date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 10:20:00,46.52,46.6,46.49,46.57,27200.0,40.3835,40.453,40.3575,40.4269,27200.0
2005-01-03 10:30:00,46.56,46.56,46.42,46.48,36900.0,40.4183,40.4183,40.2967,40.3488,36900.0
2005-01-03 10:40:00,46.49,46.5,46.48,46.49,29700.0,40.3575,40.3662,40.3488,40.3575,29700.0
2005-01-03 10:50:00,46.47,46.5,46.39,46.39,20700.0,40.3401,40.3662,40.2707,40.2707,20700.0
2005-01-03 11:00:00,46.39,46.45,46.3,46.36,10400.0,40.2707,40.3228,40.1926,40.2446,10400.0
2005-01-03 11:10:00,46.36,46.42,46.3,46.38,11800.0,40.2446,40.2967,40.1926,40.262,11800.0
2005-01-03 11:20:00,46.38,46.46,46.35,46.41,10000.0,40.262,40.3315,40.236,40.2881,10000.0
2005-01-03 11:30:00,46.41,46.5,46.41,46.47,23300.0,40.2881,40.3662,40.2881,40.3401,23300.0
2005-01-03 11:40:00,46.45,46.5,46.45,46.49,10200.0,40.3228,40.3662,40.3228,40.3575,10200.0
2005-01-03 11:50:00,46.49,46.5,46.43,46.5,10400.0,40.3575,40.3662,40.3054,40.3662,10400.0
2005-01-03 12:00:00,46.5,46.5,46.44,46.48,12200.0,40.3662,40.3662,40.3141,40.3488,12200.0
2005-01-03 12:10:00,46.47,46.51,46.47,46.51,12700.0,40.3401,40.3749,40.3401,40.3749,12700.0
2005-01-03 12:20:00,46.51,46.53,46.48,46.49,8100.0,40.3749,40.3922,40.3488,40.3575,8100.0
2005-01-03 12:30:00,46.51,46.53,46.46,46.5,9600.0,40.3749,40.3922,40.3315,40.3662,9600.0
2005-01-03 12:40:00,46.5,46.51,46.49,46.5,4700.0,40.3662,40.3749,40.3575,40.3662,4700.0
2005-01-03 12:50:00,46.52,46.52,46.4,46.46,6700.0,40.3835,40.3835,40.2794,40.3315,6700.0
2005-01-03 13:00:00,46.47,46.51,46.4,46.4,8500.0,40.3401,40.3749,40.2794,40.2794,8500.0
2005-01-03 13:10:00,46.45,46.53,46.45,46.49,4800.0,40.3228,40.3922,40.3228,40.3575,4800.0
2005-01-03 13:20:00,46.52,46.52,46.46,46.49,8500.0,40.3835,40.3835,40.3315,40.3575,8500.0
2005-01-03 13:30:00,46.49,46.54,46.48,46.48,4800.0,40.3575,40.4009,40.3488,40.3488,4800.0
2005-01-03 13:40:00,46.5,46.5,46.43,46.46,8500.0,40.3662,40.3662,40.3054,40.3315,8500.0
2005-01-03 13:50:00,46.46,46.49,46.45,46.46,12800.0,40.3315,40.3575,40.3228,40.3315,12800.0
2005-01-03 14:00:00,46.46,46.5,46.44,46.46,21500.0,40.3315,40.3662,40.3141,40.3315,21500.0
2005-01-03 14:10:00,46.46,46.5,46.44,46.46,8000.0,40.3315,40.3662,40.3141,40.3315,8000.0
2005-01-03 14:20:00,46.48,46.52,46.45,46.5,8300.0,40.3488,40.3835,40.3228,40.3662,8300.0
2005-01-03 14:30:00,46.51,46.62,46.51,46.6,14400.0,40.3749,40.4704,40.3749,40.453,14400.0
2005-01-03 14:40:00,46.62,46.63,46.41,46.5,9800.0,40.4704,40.479,40.2881,40.3662,9800.0
2005-01-03 14:50:00,46.53,46.53,46.41,46.41,8600.0,40.3922,40.3922,40.2881,40.2881,8600.0
2005-01-03 15:00:00,46.41,46.41,46.31,46.32,34700.0,40.2881,40.2881,40.2012,40.2099,34700.0
2005-01-03 15:10:00,46.32,46.44,46.28,46.28,14600.0,40.2099,40.3141,40.1752,40.1752,14600.0
2005-01-03 15:20:00,46.29,46.53,46.27,46.41,14900.0,40.1839,40.3922,40.1665,40.2881,14900.0
2005-01-03 15:30:00,46.4,46.45,46.39,46.41,11900.0,40.2794,40.3228,40.2707,40.2881,11900.0
2005-01-03 15:40:00,46.41,46.42,46.4,46.4,8000.0,40.2881,40.2967,40.2794,40.2794,8000.0
2005-01-03 15:50:00,46.4,46.41,46.35,46.39,11000.0,40.2794,40.2881,40.236,40.2707,11000.0
2005-01-04 09:30:00,46.46,46.46,46.46,46.46,19100.0,40.3315,40.3315,40.3315,40.3315,19100.0
2005-01-04 09:40:00,46.46,46.46,46.45,46.46,45200.0,40.3315,40.3315,40.3228,40.3315,45200.0
2005-01-04 09:50:00,46.46,46.65,46.45,46.65,30000.0,40.3315,40.4964,40.3228,40.4964,30000.0
2005-01-04 10:00:00,46.65,46.69,46.64,46.68,24500.0,40.4964,40.5311,40.4877,40.5224,24500.0
2005-01-04 10:10:00,46.68,46.78,46.65,46.69,9200.0,40.5224,40.6092,40.4964,40.5311,9200.0
2005-01-04 10:20:00,46.7,46.71,46.68,46.71,14600.0,40.5398,40.5485,40.5224,40.5485,14600.0
2005-01-04 10:30:00,46.71,46.72,46.65,46.66,11700.0,40.5485,40.5572,40.4964,40.5051,11700.0
2005-01-04 10:40:00,46.66,46.7,46.64,46.69,13800.0,40.5051,40.5398,40.4877,40.5311,13800.0
2005-01-04 10:50:00,46.69,46.73,46.68,46.69,14400.0,40.5311,40.5658,40.5224,40.5311,14400.0
2005-01-04 11:00:00,46.67,46.68,46.61,46.63,6800.0,40.5138,40.5224,40.4617,40.479,6800.0
2005-01-04 11:10:00,46.62,46.66,46.59,46.64,24100.0,40.4704,40.5051,40.4443,40.4877,24100.0
2005-01-04 11:20:00,46.64,46.7,46.6,46.61,19300.0,40.4877,40.5398,40.453,40.4617,19300.0
2005-01-04 11:30:00,46.6,46.61,46.45,46.53,13300.0,40.453,40.4617,40.3228,40.3922,13300.0
2005-01-04 11:40:00,46.54,46.57,46.46,46.57,10600.0,40.4009,40.4269,40.3315,40.4269,10600.0
2005-01-04 11:50:00,46.57,46.59,46.57,46.59,13300.0,40.4269,40.4443,40.4269,40.4443,13300.0
2005-01-04 12:00:00,46.59,46.6,46.55,46.57,9800.0,40.4443,40.453,40.4096,40.4269,9800.0
2005-01-04 12:10:00,46.56,46.57,46.45,46.45,14800.0,40.4183,40.4269,40.3228,40.3228,14800.0
2005-01-04 12:20:00,46.45,46.46,46.3,46.33,4400.0,40.3228,40.3315,40.1926,40.2186,4400.0
2005-01-04 12:30:00,46.31,46.33,46.26,46.28,5700.0,40.2012,40.2186,40.1578,40.1752,5700.0
2005-01-04 12:40:00,46.27,46.27,46.0,46.02,23500.0,40.1665,40.1665,39.9321,39.9495,23500.0
2005-01-04 12:50:00,46.03,46.13,46.03,46.09,7200.0,39.9582,40.045,39.9582,40.0103,7200.0
2005-01-04 13:00:00,46.08,46.2,46.08,46.12,5300.0,40.0016,40.1058,40.0016,40.0363,5300.0
2005-01-04 13:10:00,46.12,46.14,46.09,46.09,6000.0,40.0363,40.0537,40.0103,40.0103,6000.0
2005-01-04 13:20:00,46.09,46.14,46.07,46.11,6800.0,40.0103,40.0537,39.9929,40.0276,6800.0
2005-01-04 13:30:00,46.13,46.13,46.06,46.08,5800.0,40.045,40.045,39.9842,40.0016,5800.0
2005-01-04 13:40:00,46.06,46.09,46.03,46.09,8300.0,39.9842,40.0103,39.9582,40.0103,8300.0
2005-01-04 13:50:00,46.09,46.12,46.07,46.09,7100.0,40.0103,40.0363,39.9929,40.0103,7100.0
2005-01-04 14:00:00,46.11,46.15,46.05,46.06,7400.0,40.0276,40.0623,39.9755,39.9842,7400.0
2005-01-04 14:10:00,46.06,46.08,45.97,46.08,13500.0,39.9842,40.0016,39.9061,40.0016,13500.0
2005-01-04 14:20:00,46.07,46.1,46.04,46.06,9600.0,39.9929,40.0189,39.9669,39.9842,9600.0
2005-01-04 14:30:00,46.06,46.07,46.04,46.05,9700.0,39.9842,39.9929,39.9669,39.9755,9700.0
2005-01-04 14:40:00,46.07,46.11,46.07,46.11,12700.0,39.9929,40.0276,39.9929,40.0276,12700.0
2005-01-04 14:50:00,46.11,46.11,46.08,46.08,10300.0,40.0276,40.0276,40.0016,40.0016,10300.0
2005-01-04 15:00:00,46.09,46.13,46.05,46.13,14100.0,40.0103,40.045,39.9755,40.045,14100.0
2005-01-04 15:10:00,46.12,46.15,46.11,46.14,5000.0,40.0363,40.0623,40.0276,40.0537,5000.0
2005-01-04 15:20:00,46.12,46.12,46.07,46.07,5400.0,40.0363,40.0363,39.9929,39.9929,5400.0
2005-01-04 15:30:00,46.07,46.1,46.05,46.1,20800.0,39.9929,40.0189,39.9755,40.0189,20800.0
2005-01-04 15:40:00,46.09,46.09,46.05,46.05,9600.0,40.0103,40.0103,39.9755,39.9755,9600.0
2005-01-04 15:50:00,46.05,46.05,45.9,45.97,108500.0,39.9755,39.9755,39.8453,39.9061,108500.0
2005-01-05 09:30:00,46.0,46.0,45.95,45.95,8500.0,39.9321,39.9321,39.8887,39.8887,8500.0
2005-01-05 09:40:00,45.95,45.95,45.9,45.9,2400.0,39.8887,39.8887,39.8453,39.8453,2400.0
2005-01-05 09:50:00,45.89,45.91,45.89,45.89,4100.0,39.8366,39.854,39.8366,39.8366,4100.0
2005-01-05 10:00:00,45.87,45.87,45.75,45.75,12700.0,39.8193,39.8193,39.7151,39.7151,12700.0
2005-01-05 10:10:00,45.75,45.79,45.57,45.7,11800.0,39.7151,39.7498,39.5589,39.6717,11800.0
2005-01-05 10:20:00,45.7,45.72,45.69,45.71,13400.0,39.6717,39.6891,39.663,39.6804,13400.0
2005-01-05 10:30:00,45.69,45.77,45.69,45.77,8400.0,39.663,39.7325,39.663,39.7325,8400.0
2005-01-05 10:40:00,45.76,45.8,45.76,45.78,8600.0,39.7238,39.7585,39.7238,39.7412,8600.0
2005-01-05 10:50:00,45.79,45.79,45.74,45.74,6000.0,39.7498,39.7498,39.7064,39.7064,6000.0
2005-01-05 11:00:00,45.72,45.76,45.66,45.73,13500.0,39.6891,39.7238,39.637,39.6978,13500.0
2005-01-05 11:10:00,45.69,45.78,45.69,45.72,8500.0,39.663,39.7412,39.663,39.6891,8500.0
2005-01-05 11:20:00,45.72,45.73,45.6,45.71,10200.0,39.6891,39.6978,39.5849,39.6804,10200.0
2005-01-05 11:30:00,45.74,45.78,45.65,45.66,11800.0,39.7064,39.7412,39.6283,39.637,11800.0
2005-01-05 11:40:00,45.66,45.67,45.6,45.67,6400.0,39.637,39.6457,39.5849,39.6457,6400.0
2005-01-05 11:50:00,45.67,45.67,45.4,45.44,17400.0,39.6457,39.6457,39.4113,39.446,17400.0
2005-01-05 12:00:00,45.5,45.5,45.34,45.37,9400.0,39.4981,39.4981,39.3592,39.3852,9400.0
2005-01-05 12:10:00,45.39,45.39,45.32,45.35,5500.0,39.4026,39.4026,39.3418,39.3679,5500.0
2005-01-05 12:20:00,45.38,45.42,45.26,45.26,9700.0,39.3939,39.4286,39.2897,39.2897,9700.0
2005-01-05 12:30:00,45.26,45.28,45.15,45.18,15800.0,39.2897,39.3071,39.1943,39.2203,15800.0
2005-01-05 12:40:00,45.17,45.17,45.14,45.14,13800.0,39.2116,39.2116,39.1856,39.1856,13800.0
2005-01-05 12:50:00,45.15,45.15,45.11,45.11,6900.0,39.1943,39.1943,39.1595,39.1595,6900.0
2005-01-05 13:00:00,45.11,45.18,45.11,45.15,7900.0,39.1595,39.2203,39.1595,39.1943,7900.0
2005-01-05 13:10:00,45.15,45.26,45.15,45.2,8900.0,39.1943,39.2897,39.1943,39.2377,8900.0
2005-01-05 13:20:00,45.21,45.29,45.2,45.25,15100.0,39.2463,39.3158,39.2377,39.2811,15100.0
2005-01-05 13:30:00,45.25,45.29,45.23,45.25,13100.0,39.2811,39.3158,39.2637,39.2811,13100.0
2005-01-05 13:40:00,45.25,45.27,45.2,45.25,14100.0,39.2811,39.2984,39.2377,39.2811,14100.0
2005-01-05 13:50:00,45.2,45.3,45.2,45.23,6200.0,39.2377,39.3245,39.2377,39.2637,6200.0
2005-01-05 14:00:00,45.23,45.23,45.2,45.2,5900.0,39.2637,39.2637,39.2377,39.2377,5900.0
2005-01-05 14:10:00,45.21,45.29,45.15,45.2,7500.0,39.2463,39.3158,39.1943,39.2377,7500.0
2005-01-05 14:20:00,45.18,45.27,45.18,45.27,8200.0,39.2203,39.2984,39.2203,39.2984,8200.0
2005-01-05 14:30:00,45.24,45.28,45.2,45.21,6800.0,39.2724,39.3071,39.2377,39.2463,6800.0
2005-01-05 14:40:00,45.21,45.22,45.17,45.19,6200.0,39.2463,39.255,39.2116,39.229,6200.0
2005-01-05 14:50:00,45.19,45.19,45.07,45.08,7100.0,39.229,39.229,39.1248,39.1335,7100.0
2005-01-05 15:00:00,45.07,45.12,45.07,45.11,6400.0,39.1248,39.1682,39.1248,39.1595,6400.0
2005-01-05 15:10:00,45.11,45.18,45.1,45.11,9000.0,39.1595,39.2203,39.1509,39.1595,9000.0
2005-01-05 15:20:00,45.1,45.18,45.1,45.11,6400.0,39.1509,39.2203,39.1509,39.1595,6400.0
2005-01-05 15:30:00,45.03,45.15,45.02,45.04,10000.0,39.0901,39.1943,39.0814,39.0988,10000.0
2005-01-05 15:40:00,45.04,45.04,44.92,44.92,17800.0,39.0988,39.0988,38.9946,38.9946,17800.0
2005-01-05 15:50:00,44.9,44.99,44.77,44.78,43100.0,38.9772,39.0554,38.8644,38.8731,43100.0
2005-01-06 09:30:00,45.0,45.14,45.0,45.07,34600.0,39.064,39.1856,39.064,39.1248,34600.0
2005-01-06 09:40:00,45.12,45.47,45.0,45.46,16600.0,39.1682,39.472,39.064,39.4634,16600.0
2005-01-06 09:50:00,45.47,45.73,45.3,45.3,31700.0,39.472,39.6978,39.3245,39.3245,31700.0
2005-01-06 10:00:00,45.35,45.35,44.98,45.17,29800.0,39.3679,39.3679,39.0467,39.2116,29800.0
2005-01-06 10:10:00,45.18,45.29,45.18,45.27,13800.0,39.2203,39.3158,39.2203,39.2984,13800.0
2005-01-06 10:20:00,45.27,45.29,45.2,45.23,8900.0,39.2984,39.3158,39.2377,39.2637,8900.0
2005-01-06 10:30:00,45.23,45.23,45.15,45.19,15100.0,39.2637,39.2637,39.1943,39.229,15100.0
2005-01-06 10:40:00,45.18,45.2,45.12,45.15,12200.0,39.2203,39.2377,39.1682,39.1943,12200.0
2005-01-06 10:50:00,45.16,45.24,45.15,45.24,13500.0,39.2029,39.2724,39.1943,39.2724,13500.0
2005-01-06 11:00:00,45.24,45.28,45.18,45.28,6000.0,39.2724,39.3071,39.2203,39.3071,6000.0
2005-01-06 11:10:00,45.28,45.28,45.24,45.26,3900.0,39.3071,39.3071,39.2724,39.2897,3900.0
2005-01-06 11:20:00,45.27,45.49,45.27,45.49,57200.0,39.2984,39.4894,39.2984,39.4894,57200.0
2005-01-06 11:30:00,45.5,45.61,45.5,45.59,9800.0,39.4981,39.5936,39.4981,39.5762,9800.0
2005-01-06 11:40:00,45.63,45.8,45.63,45.8,7800.0,39.6109,39.7585,39.6109,39.7585,7800.0
2005-01-06 11:50:00,45.87,45.87,45.78,45.79,6300.0,39.8193,39.8193,39.7412,39.7498,6300.0
2005-01-06 12:00:00,45.78,45.78,45.68,45.77,6500.0,39.7412,39.7412,39.6543,39.7325,6500.0
2005-01-06 12:10:00,45.74,45.74,45.65,45.65,5100.0,39.7064,39.7064,39.6283,39.6283,5100.0
2005-01-06 12:20:00,45.67,45.74,45.67,45.7,5400.0,39.6457,39.7064,39.6457,39.6717,5400.0
2005-01-06 12:30:00,45.69,45.74,45.63,45.7,8600.0,39.663,39.7064,39.6109,39.6717,8600.0
2005-01-06 12:40:00,45.7,45.7,45.57,45.65,5500.0,39.6717,39.6717,39.5589,39.6283,5500.0
2005-01-06 12:50:00,45.67,45.68,45.66,45.67,2200.0,39.6457,39.6543,39.637,39.6457,2200.0
2005-01-06 13:00:00,45.66,45.67,45.55,45.55,9400.0,39.637,39.6457,39.5415,39.5415,9400.0
2005-01-06 13:10:00,45.65,45.73,45.65,45.7,27300.0,39.6283,39.6978,39.6283,39.6717,27300.0
2005-01-06 13:20:00,45.69,45.95,45.69,45.95,9500.0,39.663,39.8887,39.663,39.8887,9500.0
2005-01-06 13:30:00,45.95,46.1,45.94,46.1,11400.0,39.8887,40.0189,39.88,40.0189,11400.0
2005-01-06 13:40:00,46.09,46.35,46.08,46.35,11700.0,40.0103,40.236,40.0016,40.236,11700.0
2005-01-06 13:50:00,46.31,46.37,46.29,46.32,10300.0,40.2012,40.2533,40.1839,40.2099,10300.0
2005-01-06 14:00:00,46.32,46.38,46.31,46.38,13700.0,40.2099,40.262,40.2012,40.262,13700.0
2005-01-06 14:10:00,46.38,46.38,46.26,46.31,11000.0,40.262,40.262,40.1578,40.2012,11000.0
2005-01-06 14:20:00,46.31,46.38,46.21,46.38,16200.0,40.2012,40.262,40.1144,40.262,16200.0
2005-01-06 14:30:00,46.38,46.39,46.31,46.38,22800.0,40.262,40.2707,40.2012,40.262,22800.0
2005-01-06 14:40:00,46.38,46.55,46.38,46.55,16000.0,40.262,40.4096,40.262,40.4096,16000.0
2005-01-06 14:50:00,46.55,46.63,46.46,46.47,18400.0,40.4096,40.479,40.3315,40.3401,18400.0
2005-01-06 15:00:00,46.46,46.66,46.46,46.66,9200.0,40.3315,40.5051,40.3315,40.5051,9200.0
2005-01-06 15:10:00,46.66,46.73,46.47,46.47,20900.0,40.5051,40.5658,40.3401,40.3401,20900.0
2005-01-06 15:20:00,46.46,46.47,46.28,46.28,13700.0,40.3315,40.3401,40.1752,40.1752,13700.0
2005-01-06 15:30:00,46.29,46.29,46.25,46.27,27800.0,40.1839,40.1839,40.1492,40.1665,27800.0
2005-01-06 15:40:00,46.36,46.5,46.27,46.5,22700.0,40.2446,40.3662,40.1665,40.3662,22700.0
2005-01-06 15:50:00,46.49,46.52,46.47,46.48,29500.0,40.3575,40.3835,40.3401,40.3488,29500.0
2005-01-07 09:30:00,46.61,46.61,46.61,46.61,0.0,40.4617,40.4617,40.4617,40.4617,0.0
2005-01-07 09:40:00,47.1,47.5,47.1,47.5,139700.0,40.887,41.2343,40.887,41.2343,139700.0
2005-01-07 09:50:00,47.6,48.38,47.53,48.23,154400.0,41.3211,41.9982,41.2603,41.868,154400.0
2005-01-07 10:00:00,48.25,48.7,48.25,48.45,169100.0,41.8853,42.276,41.8853,42.059,169100.0
2005-01-07 10:10:00,48.35,48.4,48.03,48.34,101500.0,41.9721,42.0156,41.6944,41.9635,101500.0
2005-01-07 10:20:00,48.34,48.35,48.19,48.19,69700.0,41.9635,41.9721,41.8333,41.8333,69700.0
2005-01-07 10:30:00,48.21,48.21,47.86,47.86,55200.0,41.8506,41.8506,41.5468,41.5468,55200.0
2005-01-07 10:40:00,47.85,47.85,47.28,47.3,90400.0,41.5381,41.5381,41.0433,41.0607,90400.0
2005-01-07 10:50:00,47.31,47.7,47.31,47.7,94300.0,41.0693,41.4079,41.0693,41.4079,94300.0
2005-01-07 11:00:00,47.7,47.94,47.7,47.93,64300.0,41.4079,41.6162,41.4079,41.6075,64300.0
2005-01-07 11:10:00,47.91,47.91,47.55,47.55,32800.0,41.5902,41.5902,41.2777,41.2777,32800.0
2005-01-07 11:20:00,47.56,47.8,47.55,47.8,23200.0,41.2864,41.4947,41.2777,41.4947,23200.0
2005-01-07 11:30:00,47.8,47.8,47.7,47.73,10700.0,41.4947,41.4947,41.4079,41.4339,10700.0
2005-01-07 11:40:00,47.73,47.97,47.73,47.83,33400.0,41.4339,41.6423,41.4339,41.5207,33400.0
2005-01-07 11:50:00,47.88,47.93,47.87,47.92,8600.0,41.5641,41.6075,41.5555,41.5989,8600.0
2005-01-07 12:00:00,47.92,47.92,47.7,47.74,22400.0,41.5989,41.5989,41.4079,41.4426,22400.0
2005-01-07 12:10:00,47.75,47.88,47.75,47.88,39200.0,41.4513,41.5641,41.4513,41.5641,39200.0
2005-01-07 12:20:00,47.89,48.04,47.89,48.0,75300.0,41.5728,41.703,41.5728,41.6683,75300.0
2005-01-07 12:30:00,48.01,48.15,48.01,48.14,39400.0,41.677,41.7985,41.677,41.7898,39400.0
2005-01-07 12:40:00,48.14,48.15,48.1,48.15,18800.0,41.7898,41.7985,41.7551,41.7985,18800.0
2005-01-07 12:50:00,48.15,48.28,48.11,48.27,57400.0,41.7985,41.9114,41.7638,41.9027,57400.0
2005-01-07 13:00:00,48.27,48.59,48.26,48.59,28400.0,41.9027,42.1805,41.894,42.1805,28400.0
2005-01-07 13:10:00,48.59,48.72,48.4,48.4,32100.0,42.1805,42.2933,42.0156,42.0156,32100.0
2005-01-07 13:20:00,48.4,48.62,48.34,48.58,32700.0,42.0156,42.2065,41.9635,42.1718,32700.0
2005-01-07 13:30:00,48.58,48.58,48.53,48.53,14100.0,42.1718,42.1718,42.1284,42.1284,14100.0
2005-01-07 13:40:00,48.53,48.54,48.42,48.49,29700.0,42.1284,42.1371,42.0329,42.0937,29700.0
2005-01-07 13:50:00,48.49,48.55,48.47,48.5,6000.0,42.0937,42.1458,42.0763,42.1024,6000.0
2005-01-07 14:00:00,48.48,48.55,48.47,48.47,14600.0,42.085,42.1458,42.0763,42.0763,14600.0
2005-01-07 14:10:00,48.46,48.53,48.46,48.52,52300.0,42.0676,42.1284,42.0676,42.1197,52300.0
2005-01-07 14:20:00,48.52,48.53,48.46,48.46,5800.0,42.1197,42.1284,42.0676,42.0676,5800.0
2005-01-07 14:30:00,48.49,48.55,48.44,48.45,12600.0,42.0937,42.1458,42.0503,42.059,12600.0
2005-01-07 14:40:00,48.47,48.85,48.45,48.6,51300.0,42.0763,42.4062,42.059,42.1892,51300.0
2005-01-07 14:50:00,48.53,48.9,48.53,48.84,28300.0,42.1284,42.4496,42.1284,42.3975,28300.0
2005-01-07 15:00:00,48.85,49.06,48.8,49.0,44900.0,42.4062,42.5885,42.3628,42.5364,44900.0
2005-01-07 15:10:00,49.0,49.39,49.0,49.39,32000.0,42.5364,42.875,42.5364,42.875,32000.0
2005-01-07 15:20:00,49.39,49.5,49.2,49.49,38900.0,42.875,42.9704,42.71,42.9618,38900.0
2005-01-07 15:30:00,49.49,49.7,49.49,49.66,66400.0,42.9618,43.1441,42.9618,43.1093,66400.0
2005-01-07 15:40:00,49.65,49.68,49.23,49.38,63300.0,43.1007,43.1267,42.7361,42.8663,63300.0
2005-01-07 15:50:00,49.4,49.42,49.15,49.24,49800.0,42.8836,42.901,42.6666,42.7447,49800.0
2005-01-10 09:30:00,49.13,49.4,48.12,49.4,79400.0,42.6493,42.8836,41.7725,42.8836,79400.0
2005-01-10 09:40:00,49.45,49.85,49.45,49.57,60100.0,42.927,43.2743,42.927,43.0312,60100.0
2005-01-10 09:50:00,49.61,49.83,49.52,49.55,27900.0,43.0659,43.2569,42.9878,43.0139,27900.0
2005-01-10 10:00:00,49.56,49.56,49.41,49.53,58600.0,43.0225,43.0225,42.8923,42.9965,58600.0
2005-01-10 10:10:00,49.54,49.85,49.54,49.85,38800.0,43.0052,43.2743,43.0052,43.2743,38800.0
2005-01-10 10:20:00,49.87,49.95,49.86,49.92,33400.0,43.2916,43.3611,43.283,43.335,33400.0
2005-01-10 10:30:00,49.93,49.97,49.82,49.88,23600.0,43.3437,43.3785,43.2482,43.3003,23600.0
2005-01-10 10:40:00,49.92,50.14,49.92,49.94,67300.0,43.335,43.526,43.335,43.3524,67300.0
2005-01-10 10:50:00,49.92,50.05,49.59,49.71,53800.0,43.335,43.4479,43.0486,43.1527,53800.0
2005-01-10 11:00:00,49.7,49.75,49.4,49.67,34800.0,43.1441,43.1875,42.8836,43.118,34800.0
2005-01-10 11:10:00,49.67,49.75,49.58,49.69,13800.0,43.118,43.1875,43.0399,43.1354,13800.0
2005-01-10 11:20:00,49.68,49.83,49.68,49.78,13800.0,43.1267,43.2569,43.1267,43.2135,13800.0
2005-01-10 11:30:00,49.78,49.8,49.74,49.78,8000.0,43.2135,43.2309,43.1788,43.2135,8000.0
2005-01-10 11:40:00,49.76,49.8,49.72,49.75,17100.0,43.1962,43.2309,43.1614,43.1875,17100.0
2005-01-10 11:50:00,49.7,49.75,49.45,49.73,37800.0,43.1441,43.1875,42.927,43.1701,37800.0
2005-01-10 12:00:00,49.73,49.73,49.57,49.64,15300.0,43.1701,43.1701,43.0312,43.092,15300.0
2005-01-10 12:10:00,49.63,49.63,49.46,49.54,9100.0,43.0833,43.0833,42.9357,43.0052,9100.0
2005-01-10 12:20:00,49.53,49.71,49.52,49.71,11000.0,42.9965,43.1527,42.9878,43.1527,11000.0
2005-01-10 12:30:00,49.7,49.8,49.68,49.69,14100.0,43.1441,43.2309,43.1267,43.1354,14100.0
2005-01-10 12:40:00,49.69,49.79,49.69,49.78,11500.0,43.1354,43.2222,43.1354,43.2135,11500.0
2005-01-10 12:50:00,49.76,49.82,49.65,49.65,8700.0,43.1962,43.2482,43.1007,43.1007,8700.0
2005-01-10 13:00:00,49.65,49.65,49.62,49.62,4500.0,43.1007,43.1007,43.0746,43.0746,4500.0
2005-01-10 13:10:00,49.62,49.76,49.62,49.71,9800.0,43.0746,43.1962,43.0746,43.1527,9800.0
2005-01-10 13:20:00,49.71,49.74,49.62,49.74,7900.0,43.1527,43.1788,43.0746,43.1788,7900.0
2005-01-10 13:30:00,49.7,49.75,49.65,49.69,5300.0,43.1441,43.1875,43.1007,43.1354,5300.0
2005-01-10 13:40:00,49.69,49.77,49.68,49.76,6800.0,43.1354,43.2048,43.1267,43.1962,6800.0
2005-01-10 13:50:00,49.76,49.78,49.7,49.75,6400.0,43.1962,43.2135,43.1441,43.1875,6400.0
2005-01-10 14:00:00,49.75,49.76,49.72,49.72,5500.0,43.1875,43.1962,43.1614,43.1614,5500.0
2005-01-10 14:10:00,49.72,49.72,49.67,49.68,9200.0,43.1614,43.1614,43.118,43.1267,9200.0
2005-01-10 14:20:00,49.69,49.69,49.66,49.67,10300.0,43.1354,43.1354,43.1093,43.118,10300.0
2005-01-10 14:30:00,49.66,49.77,49.66,49.74,24200.0,43.1093,43.2048,43.1093,43.1788,24200.0
2005-01-10 14:40:00,49.74,49.77,49.68,49.68,15300.0,43.1788,43.2048,43.1267,43.1267,15300.0
2005-01-10 14:50:00,49.67,49.69,49.54,49.68,23300.0,43.118,43.1354,43.0052,43.1267,23300.0
2005-01-10 15:00:00,49.68,49.69,49.61,49.64,13700.0,43.1267,43.1354,43.0659,43.092,13700.0
2005-01-10 15:10:00,49.65,49.65,49.63,49.63,14000.0,43.1007,43.1007,43.0833,43.0833,14000.0
2005-01-10 15:20:00,49.62,49.64,49.58,49.64,24200.0,43.0746,43.092,43.0399,43.092,24200.0
2005-01-10 15:30:00,49.64,49.64,49.58,49.59,18400.0,43.092,43.092,43.0399,43.0486,18400.0
2005-01-10 15:40:00,49.6,49.61,49.59,49.59,33900.0,43.0573,43.0659,43.0486,43.0486,33900.0
2005-01-10 15:50:00,49.59,49.6,49.45,49.5,74800.0,43.0486,43.0573,42.927,42.9704,74800.0
2005-01-11 09:30:00,48.55,48.8,48.5,48.8,72700.0,42.1458,42.3628,42.1024,42.3628,72700.0
2005-01-11 09:40:00,48.8,48.87,48.15,48.85,51300.0,42.3628,42.4236,41.7985,42.4062,51300.0
2005-01-11 09:50:00,48.83,49.1,48.83,49.08,26900.0,42.3888,42.6232,42.3888,42.6059,26900.0
2005-01-11 10:00:00,49.07,49.1,48.95,49.1,30700.0,42.5972,42.6232,42.493,42.6232,30700.0
2005-01-11 10:10:00,49.1,49.1,48.89,48.89,20000.0,42.6232,42.6232,42.4409,42.4409,20000.0
2005-01-11 10:20:00,48.89,48.97,48.79,48.95,15700.0,42.4409,42.5104,42.3541,42.493,15700.0
2005-01-11 10:30:00,48.96,48.96,48.67,48.8,12400.0,42.5017,42.5017,42.2499,42.3628,12400.0
2005-01-11 10:40:00,48.83,48.89,48.75,48.76,9100.0,42.3888,42.4409,42.3194,42.3281,9100.0
2005-01-11 10:50:00,48.76,48.82,48.76,48.8,5900.0,42.3281,42.3801,42.3281,42.3628,5900.0
2005-01-11 11:00:00,48.81,48.89,48.8,48.89,11000.0,42.3715,42.4409,42.3628,42.4409,11000.0
2005-01-11 11:10:00,48.89,48.97,48.87,48.97,15400.0,42.4409,42.5104,42.4236,42.5104,15400.0
2005-01-11 11:20:00,48.97,49.1,48.97,49.1,15200.0,42.5104,42.6232,42.5104,42.6232,15200.0
2005-01-11 11:30:00,49.13,49.13,48.95,48.95,12600.0,42.6493,42.6493,42.493,42.493,12600.0
2005-01-11 11:40:00,48.99,48.99,48.9,48.97,7800.0,42.5277,42.5277,42.4496,42.5104,7800.0
2005-01-11 11:50:00,48.98,48.99,48.85,48.98,13500.0,42.519,42.5277,42.4062,42.519,13500.0
2005-01-11 12:00:00,48.99,48.99,48.94,48.94,4400.0,42.5277,42.5277,42.4843,42.4843,4400.0
2005-01-11 12:10:00,48.96,48.99,48.87,48.96,12500.0,42.5017,42.5277,42.4236,42.5017,12500.0
2005-01-11 12:20:00,48.96,48.98,48.86,48.9,7000.0,42.5017,42.519,42.4149,42.4496,7000.0
2005-01-11 12:30:00,48.89,48.91,48.85,48.87,5300.0,42.4409,42.4583,42.4062,42.4236,5300.0
2005-01-11 12:40:00,48.88,48.89,48.84,48.84,3700.0,42.4322,42.4409,42.3975,42.3975,3700.0
2005-01-11 12:50:00,48.83,48.87,48.76,48.76,7000.0,42.3888,42.4236,42.3281,42.3281,7000.0
2005-01-11 13:00:00,48.77,48.85,48.61,48.85,33900.0,42.3367,42.4062,42.1978,42.4062,33900.0
2005-01-11 13:10:00,48.85,48.89,48.84,48.84,10700.0,42.4062,42.4409,42.3975,42.3975,10700.0
2005-01-11 13:20:00,48.8,48.85,48.76,48.82,5900.0,42.3628,42.4062,42.3281,42.3801,5900.0
2005-01-11 13:30:00,48.81,48.85,48.69,48.69,10400.0,42.3715,42.4062,42.2673,42.2673,10400.0
2005-01-11 13:40:00,48.73,48.74,48.69,48.72,9200.0,42.302,42.3107,42.2673,42.2933,9200.0
2005-01-11 13:50:00,48.73,48.85,48.63,48.71,28600.0,42.302,42.4062,42.2152,42.2847,28600.0
2005-01-11 14:00:00,48.73,48.75,48.55,48.75,20900.0,42.302,42.3194,42.1458,42.3194,20900.0
2005-01-11 14:10:00,48.75,48.75,48.68,48.68,15900.0,42.3194,42.3194,42.2586,42.2586,15900.0
2005-01-11 14:20:00,48.69,48.75,48.55,48.65,15900.0,42.2673,42.3194,42.1458,42.2326,15900.0
2005-01-11 14:30:00,48.66,48.73,48.66,48.73,6300.0,42.2413,42.302,42.2413,42.302,6300.0
2005-01-11 14:40:00,48.74,48.85,48.63,48.71,25000.0,42.3107,42.4062,42.2152,42.2847,25000.0
2005-01-11 14:50:00,48.71,48.75,48.71,48.74,5400.0,42.2847,42.3194,42.2847,42.3107,5400.0
2005-01-11 15:00:00,48.75,48.95,48.71,48.83,36700.0,42.3194,42.493,42.2847,42.3888,36700.0
2005-01-11 15:10:00,48.84,48.91,48.72,48.9,31100.0,42.3975,42.4583,42.2933,42.4496,31100.0
2005-01-11 15:20:00,48.91,48.91,48.7,48.81,23400.0,42.4583,42.4583,42.276,42.3715,23400.0
2005-01-11 15:30:00,48.81,49.07,48.81,48.97,19900.0,42.3715,42.5972,42.3715,42.5104,19900.0
2005-01-11 15:40:00,48.97,49.12,48.97,49.03,16900.0,42.5104,42.6406,42.5104,42.5624,16900.0
2005-01-11 15:50:00,49.0,49.02,48.72,48.74,48100.0,42.5364,42.5538,42.2933,42.3107,48100.0
2005-01-12 09:30:00,47.86,48.5,47.8,48.39,139500.0,41.5468,42.1024,41.4947,42.0069,139500.0
2005-01-12 09:40:00,48.4,48.47,48.01,48.34,20500.0,42.0156,42.0763,41.677,41.9635,20500.0
2005-01-12 09:50:00,48.37,48.65,48.37,48.65,21300.0,41.9895,42.2326,41.9895,42.2326,21300.0
2005-01-12 10:00:00,48.68,49.41,48.68,49.29,37500.0,42.2586,42.8923,42.2586,42.7882,37500.0
2005-01-12 10:10:00,49.2,49.22,48.94,48.94,32600.0,42.71,42.7274,42.4843,42.4843,32600.0
2005-01-12 10:20:00,48.92,49.3,48.92,49.3,22200.0,42.467,42.7968,42.467,42.7968,22200.0
2005-01-12 10:30:00,49.29,49.3,49.1,49.21,15200.0,42.7882,42.7968,42.6232,42.7187,15200.0
2005-01-12 10:40:00,49.19,49.2,49.14,49.17,5900.0,42.7013,42.71,42.6579,42.684,5900.0
2005-01-12 10:50:00,49.16,49.17,49.1,49.14,20400.0,42.6753,42.684,42.6232,42.6579,20400.0
2005-01-12 11:00:00,49.17,49.35,49.17,49.35,8200.0,42.684,42.8402,42.684,42.8402,8200.0
2005-01-12 11:10:00,49.32,49.34,49.1,49.1,41200.0,42.8142,42.8316,42.6232,42.6232,41200.0
2005-01-12 11:20:00,49.06,49.07,49.02,49.06,8500.0,42.5885,42.5972,42.5538,42.5885,8500.0
2005-01-12 11:30:00,49.02,49.05,48.98,48.98,6700.0,42.5538,42.5798,42.519,42.519,6700.0
2005-01-12 11:40:00,48.98,48.99,48.84,48.99,13700.0,42.519,42.5277,42.3975,42.5277,13700.0
2005-01-12 11:50:00,48.99,49.0,48.65,48.65,27200.0,42.5277,42.5364,42.2326,42.2326,27200.0
2005-01-12 12:00:00,48.65,48.82,48.65,48.79,18200.0,42.2326,42.3801,42.2326,42.3541,18200.0
2005-01-12 12:10:00,48.79,48.83,48.74,48.82,9600.0,42.3541,42.3888,42.3107,42.3801,9600.0
2005-01-12 12:20:00,48.78,48.82,48.77,48.81,7000.0,42.3454,42.3801,42.3367,42.3715,7000.0
2005-01-12 12:30:00,48.82,48.86,48.8,48.8,6400.0,42.3801,42.4149,42.3628,42.3628,6400.0
2005-01-12 12:40:00,48.8,48.83,48.78,48.79,6100.0,42.3628,42.3888,42.3454,42.3541,6100.0
2005-01-12 12:50:00,48.79,48.79,48.75,48.75,15800.0,42.3541,42.3541,42.3194,42.3194,15800.0
2005-01-12 13:00:00,48.75,48.82,48.7,48.82,14400.0,42.3194,42.3801,42.276,42.3801,14400.0
2005-01-12 13:10:00,48.85,48.86,48.84,48.86,8400.0,42.4062,42.4149,42.3975,42.4149,8400.0
2005-01-12 13:20:00,48.86,48.89,48.83,48.83,10200.0,42.4149,42.4409,42.3888,42.3888,10200.0
2005-01-12 13:30:00,48.79,48.79,48.54,48.6,10200.0,42.3541,42.3541,42.1371,42.1892,10200.0
2005-01-12 13:40:00,48.6,48.64,48.6,48.62,4000.0,42.1892,42.2239,42.1892,42.2065,4000.0
2005-01-12 13:50:00,48.61,48.64,48.25,48.5,17200.0,42.1978,42.2239,41.8853,42.1024,17200.0
2005-01-12 14:00:00,48.47,48.65,48.47,48.65,10000.0,42.0763,42.2326,42.0763,42.2326,10000.0
2005-01-12 14:10:00,48.65,48.73,48.59,48.68,8700.0,42.2326,42.302,42.1805,42.2586,8700.0
2005-01-12 14:20:00,48.69,48.71,48.54,48.54,8400.0,42.2673,42.2847,42.1371,42.1371,8400.0
2005-01-12 14:30:00,48.53,48.58,48.5,48.58,6300.0,42.1284,42.1718,42.1024,42.1718,6300.0
2005-01-12 14:40:00,48.58,48.62,48.58,48.58,4300.0,42.1718,42.2065,42.1718,42.1718,4300.0
2005-01-12 14:50:00,48.59,49.0,48.59,48.92,25200.0,42.1805,42.5364,42.1805,42.467,25200.0
2005-01-12 15:00:00,48.87,48.89,48.84,48.85,13500.0,42.4236,42.4409,42.3975,42.4062,13500.0
2005-01-12 15:10:00,48.86,48.86,48.8,48.8,2000.0,42.4149,42.4149,42.3628,42.3628,2000.0
2005-01-12 15:20:00,48.74,48.79,48.69,48.79,6800.0,42.3107,42.3541,42.2673,42.3541,6800.0
2005-01-12 15:30:00,48.8,49.08,48.8,49.08,11600.0,42.3628,42.6059,42.3628,42.6059,11600.0
2005-01-12 15:40:00,49.08,49.24,49.08,49.11,11200.0,42.6059,42.7447,42.6059,42.6319,11200.0
2005-01-12 15:50:00,49.1,49.11,48.96,48.97,30400.0,42.6232,42.6319,42.5017,42.5104,30400.0
2005-01-13 09:30:00,48.95,48.95,48.78,48.78,8700.0,42.493,42.493,42.3454,42.3454,8700.0
2005-01-13 09:40:00,48.79,48.79,48.5,48.5,11200.0,42.3541,42.3541,42.1024,42.1024,11200.0
2005-01-13 09:50:00,48.49,48.75,48.48,48.7,44600.0,42.0937,42.3194,42.085,42.276,44600.0
2005-01-13 10:00:00,48.68,48.79,48.51,48.68,17800.0,42.2586,42.3541,42.111,42.2586,17800.0
2005-01-13 10:10:00,48.68,48.93,48.68,48.93,22200.0,42.2586,42.4756,42.2586,42.4756,22200.0
2005-01-13 10:20:00,48.93,48.95,48.69,48.85,11700.0,42.4756,42.493,42.2673,42.4062,11700.0
2005-01-13 10:30:00,48.86,48.89,48.82,48.88,9400.0,42.4149,42.4409,42.3801,42.4322,9400.0
2005-01-13 10:40:00,48.9,49.07,48.9,49.07,25500.0,42.4496,42.5972,42.4496,42.5972,25500.0
2005-01-13 10:50:00,49.07,49.12,49.0,49.11,8000.0,42.5972,42.6406,42.5364,42.6319,8000.0
2005-01-13 11:00:00,49.12,49.33,49.12,49.31,10600.0,42.6406,42.8229,42.6406,42.8055,10600.0
2005-01-13 11:10:00,49.31,49.5,49.31,49.49,11500.0,42.8055,42.9704,42.8055,42.9618,11500.0
2005-01-13 11:20:00,49.49,49.5,49.38,49.47,12900.0,42.9618,42.9704,42.8663,42.9444,12900.0
2005-01-13 11:30:00,49.45,49.49,49.44,49.45,5900.0,42.927,42.9618,42.9184,42.927,5900.0
2005-01-13 11:40:00,49.46,49.46,49.15,49.15,8800.0,42.9357,42.9357,42.6666,42.6666,8800.0
2005-01-13 11:50:00,49.15,49.19,49.13,49.13,3700.0,42.6666,42.7013,42.6493,42.6493,3700.0
2005-01-13 12:00:00,49.14,49.14,49.06,49.07,3900.0,42.6579,42.6579,42.5885,42.5972,3900.0
2005-01-13 12:10:00,49.02,49.09,49.02,49.07,3900.0,42.5538,42.6145,42.5538,42.5972,3900.0
2005-01-13 12:20:00,49.07,49.16,49.05,49.16,10100.0,42.5972,42.6753,42.5798,42.6753,10100.0
2005-01-13 12:30:00,49.18,49.3,49.18,49.25,8000.0,42.6927,42.7968,42.6927,42.7534,8000.0
2005-01-13 12:40:00,49.22,49.26,49.22,49.24,3500.0,42.7274,42.7621,42.7274,42.7447,3500.0
2005-01-13 12:50:00,49.24,49.28,49.24,49.28,2800.0,42.7447,42.7795,42.7447,42.7795,2800.0
2005-01-13 13:00:00,49.28,49.44,49.23,49.24,8300.0,42.7795,42.9184,42.7361,42.7447,8300.0
2005-01-13 13:10:00,49.24,49.24,49.23,49.23,2700.0,42.7447,42.7447,42.7361,42.7361,2700.0
2005-01-13 13:20:00,49.22,49.25,49.21,49.25,5800.0,42.7274,42.7534,42.7187,42.7534,5800.0
2005-01-13 13:30:00,49.26,49.26,49.24,49.24,2000.0,42.7621,42.7621,42.7447,42.7447,2000.0
2005-01-13 13:40:00,49.23,49.3,49.22,49.3,26500.0,42.7361,42.7968,42.7274,42.7968,26500.0
2005-01-13 13:50:00,49.3,49.37,49.29,49.32,14800.0,42.7968,42.8576,42.7882,42.8142,14800.0
2005-01-13 14:00:00,49.31,49.44,49.26,49.26,17400.0,42.8055,42.9184,42.7621,42.7621,17400.0
2005-01-13 14:10:00,49.25,49.3,49.25,49.3,7500.0,42.7534,42.7968,42.7534,42.7968,7500.0
2005-01-13 14:20:00,49.31,49.42,49.31,49.41,6900.0,42.8055,42.901,42.8055,42.8923,6900.0
2005-01-13 14:30:00,49.41,49.46,49.41,49.46,9500.0,42.8923,42.9357,42.8923,42.9357,9500.0
2005-01-13 14:40:00,49.46,49.46,49.44,49.44,8900.0,42.9357,42.9357,42.9184,42.9184,8900.0
2005-01-13 14:50:00,49.45,49.5,49.41,49.5,11600.0,42.927,42.9704,42.8923,42.9704,11600.0
2005-01-13 15:00:00,49.5,49.53,49.39,49.43,17000.0,42.9704,42.9965,42.875,42.9097,17000.0
2005-01-13 15:10:00,49.43,49.44,49.4,49.4,10200.0,42.9097,42.9184,42.8836,42.8836,10200.0
2005-01-13 15:20:00,49.39,49.39,49.24,49.27,19200.0,42.875,42.875,42.7447,42.7708,19200.0
2005-01-13 15:30:00,49.26,49.26,49.08,49.19,11700.0,42.7621,42.7621,42.6059,42.7013,11700.0
2005-01-13 15:40:00,49.19,49.2,49.12,49.12,7500.0,42.7013,42.71,42.6406,42.6406,7500.0
2005-01-13 15:50:00,49.14,49.2,49.13,49.2,32500.0,42.6579,42.71,42.6493,42.71,32500.0
2005-01-14 09:30:00,49.1,49.1,48.89,48.89,15200.0,42.6232,42.6232,42.4409,42.4409,15200.0
2005-01-14 09:40:00,48.83,48.84,48.7,48.83,40200.0,42.3888,42.3975,42.276,42.3888,40200.0
2005-01-14 09:50:00,48.84,49.1,48.84,49.1,11400.0,42.3975,42.6232,42.3975,42.6232,11400.0
2005-01-14 10:00:00,49.12,49.13,49.02,49.07,4800.0,42.6406,42.6493,42.5538,42.5972,4800.0
2005-01-14 10:10:00,49.07,49.07,49.0,49.04,15600.0,42.5972,42.5972,42.5364,42.5711,15600.0
2005-01-14 10:20:00,49.07,49.19,49.01,49.19,8500.0,42.5972,42.7013,42.5451,42.7013,8500.0
2005-01-14 10:30:00,49.18,49.18,49.08,49.11,5300.0,42.6927,42.6927,42.6059,42.6319,5300.0
2005-01-14 10:40:00,49.06,49.1,49.03,49.08,7600.0,42.5885,42.6232,42.5624,42.6059,7600.0
2005-01-14 10:50:00,49.08,49.08,49.01,49.01,4900.0,42.6059,42.6059,42.5451,42.5451,4900.0
2005-01-14 11:00:00,49.01,49.02,49.01,49.02,25300.0,42.5451,42.5538,42.5451,42.5538,25300.0
2005-01-14 11:10:00,49.02,49.03,49.01,49.03,3600.0,42.5538,42.5624,42.5451,42.5624,3600.0
2005-01-14 11:20:00,49.04,49.08,49.04,49.06,7900.0,42.5711,42.6059,42.5711,42.5885,7900.0
2005-01-14 11:30:00,49.03,49.04,49.03,49.03,2800.0,42.5624,42.5711,42.5624,42.5624,2800.0
2005-01-14 11:40:00,49.01,49.04,49.01,49.04,5100.0,42.5451,42.5711,42.5451,42.5711,5100.0
2005-01-14 11:50:00,49.04,49.05,49.03,49.05,3400.0,42.5711,42.5798,42.5624,42.5798,3400.0
2005-01-14 12:00:00,49.05,49.07,49.05,49.07,17400.0,42.5798,42.5972,42.5798,42.5972,17400.0
2005-01-14 12:10:00,49.07,49.1,49.07,49.1,3700.0,42.5972,42.6232,42.5972,42.6232,3700.0
2005-01-14 12:20:00,49.11,49.11,49.04,49.1,7300.0,42.6319,42.6319,42.5711,42.6232,7300.0
2005-01-14 12:30:00,49.09,49.11,49.07,49.07,2300.0,42.6145,42.6319,42.5972,42.5972,2300.0
2005-01-14 12:40:00,49.07,49.1,49.05,49.1,2400.0,42.5972,42.6232,42.5798,42.6232,2400.0
2005-01-14 12:50:00,49.12,49.24,49.11,49.2,6200.0,42.6406,42.7447,42.6319,42.71,6200.0
2005-01-14 13:00:00,49.15,49.2,49.13,49.18,6900.0,42.6666,42.71,42.6493,42.6927,6900.0
2005-01-14 13:10:00,49.13,49.18,49.07,49.18,6200.0,42.6493,42.6927,42.5972,42.6927,6200.0
2005-01-14 13:20:00,49.18,49.22,49.16,49.2,2200.0,42.6927,42.7274,42.6753,42.71,2200.0
2005-01-14 13:30:00,49.15,49.18,49.11,49.11,3500.0,42.6666,42.6927,42.6319,42.6319,3500.0
2005-01-14 13:40:00,49.12,49.15,49.12,49.15,2000.0,42.6406,42.6666,42.6406,42.6666,2000.0
2005-01-14 13:50:00,49.15,49.18,49.15,49.18,3100.0,42.6666,42.6927,42.6666,42.6927,3100.0
2005-01-14 14:00:00,49.18,49.18,49.07,49.16,7600.0,42.6927,42.6927,42.5972,42.6753,7600.0
2005-01-14 14:10:00,49.16,49.16,49.13,49.14,2500.0,42.6753,42.6753,42.6493,42.6579,2500.0
2005-01-14 14:20:00,49.14,49.39,49.14,49.33,9100.0,42.6579,42.875,42.6579,42.8229,9100.0
2005-01-14 14:30:00,49.3,49.32,49.25,49.25,6900.0,42.7968,42.8142,42.7534,42.7534,6900.0
2005-01-14 14:40:00,49.25,49.35,49.24,49.35,5700.0,42.7534,42.8402,42.7447,42.8402,5700.0
2005-01-14 14:50:00,49.35,49.4,49.32,49.34,5400.0,42.8402,42.8836,42.8142,42.8316,5400.0
2005-01-14 15:00:00,49.34,49.35,49.31,49.31,5200.0,42.8316,42.8402,42.8055,42.8055,5200.0
2005-01-14 15:10:00,49.32,49.4,49.31,49.37,5300.0,42.8142,42.8836,42.8055,42.8576,5300.0
2005-01-14 15:20:00,49.37,49.46,49.36,49.42,11900.0,42.8576,42.9357,42.8489,42.901,11900.0
2005-01-14 15:30:00,49.43,49.43,49.26,49.29,12200.0,42.9097,42.9097,42.7621,42.7882,12200.0
2005-01-14 15:40:00,49.3,49.32,49.23,49.28,9000.0,42.7968,42.8142,42.7361,42.7795,9000.0
2005-01-14 15:50:00,49.29,49.5,49.29,49.46,14000.0,42.7882,42.9704,42.7882,42.9357,14000.0
2005-01-18 09:30:00,49.2,49.23,49.2,49.23,19000.0,42.71,42.7361,42.71,42.7361,19000.0
2005-01-18 09:40:00,49.23,49.39,49.23,49.3,13200.0,42.7361,42.875,42.7361,42.7968,13200.0
2005-01-18 09:50:00,49.29,49.3,49.17,49.25,10000.0,42.7882,42.7968,42.684,42.7534,10000.0
2005-01-18 10:00:00,49.23,49.34,49.23,49.34,8100.0,42.7361,42.8316,42.7361,42.8316,8100.0
2005-01-18 10:10:00,49.34,49.45,49.34,49.45,13300.0,42.8316,42.927,42.8316,42.927,13300.0
2005-01-18 10:20:00,49.45,49.63,49.45,49.62,19000.0,42.927,43.0833,42.927,43.0746,19000.0
2005-01-18 10:30:00,49.62,49.92,49.62,49.88,22600.0,43.0746,43.335,43.0746,43.3003,22600.0
2005-01-18 10:40:00,49.87,49.97,49.87,49.96,7400.0,43.2916,43.3785,43.2916,43.3698,7400.0
2005-01-18 10:50:00,49.95,49.96,49.91,49.96,9400.0,43.3611,43.3698,43.3264,43.3698,9400.0
2005-01-18 11:00:00,49.95,49.95,49.92,49.93,4400.0,43.3611,43.3611,43.335,43.3437,4400.0
2005-01-18 11:10:00,49.94,50.12,49.94,50.03,31800.0,43.3524,43.5087,43.3524,43.4305,31800.0
2005-01-18 11:20:00,50.03,50.05,50.0,50.03,7100.0,43.4305,43.4479,43.4045,43.4305,7100.0
2005-01-18 11:30:00,50.05,50.16,50.05,50.11,11400.0,43.4479,43.5434,43.4479,43.5,11400.0
2005-01-18 11:40:00,50.11,50.14,50.06,50.08,6900.0,43.5,43.526,43.4566,43.4739,6900.0
2005-01-18 11:50:00,50.08,50.08,50.03,50.03,5100.0,43.4739,43.4739,43.4305,43.4305,5100.0
2005-01-18 12:00:00,50.03,50.03,49.93,49.98,9000.0,43.4305,43.4305,43.3437,43.3871,9000.0
2005-01-18 12:10:00,49.98,50.05,49.98,50.03,6100.0,43.3871,43.4479,43.3871,43.4305,6100.0
2005-01-18 12:20:00,50.03,50.04,50.0,50.01,5700.0,43.4305,43.4392,43.4045,43.4132,5700.0
2005-01-18 12:30:00,50.0,50.01,49.98,49.98,3200.0,43.4045,43.4132,43.3871,43.3871,3200.0
2005-01-18 12:40:00,49.98,49.98,49.96,49.96,6700.0,43.3871,43.3871,43.3698,43.3698,6700.0
2005-01-18 12:50:00,49.96,49.96,49.89,49.9,16100.0,43.3698,43.3698,43.309,43.3177,16100.0
2005-01-18 13:00:00,49.9,49.9,49.85,49.85,4700.0,43.3177,43.3177,43.2743,43.2743,4700.0
2005-01-18 13:10:00,49.84,49.84,49.8,49.84,6800.0,43.2656,43.2656,43.2309,43.2656,6800.0
2005-01-18 13:20:00,49.84,49.84,49.82,49.83,1900.0,43.2656,43.2656,43.2482,43.2569,1900.0
2005-01-18 13:30:00,49.83,49.89,49.83,49.89,9800.0,43.2569,43.309,43.2569,43.309,9800.0
2005-01-18 13:40:00,49.89,50.01,49.89,50.01,6200.0,43.309,43.4132,43.309,43.4132,6200.0
2005-01-18 13:50:00,50.03,50.03,49.97,49.97,21800.0,43.4305,43.4305,43.3785,43.3785,21800.0
2005-01-18 14:00:00,49.97,50.0,49.97,49.99,11700.0,43.3785,43.4045,43.3785,43.3958,11700.0
2005-01-18 14:10:00,49.99,50.05,49.99,50.03,5900.0,43.3958,43.4479,43.3958,43.4305,5900.0
2005-01-18 14:20:00,50.02,50.07,49.97,50.05,8300.0,43.4219,43.4653,43.3785,43.4479,8300.0
2005-01-18 14:30:00,50.08,50.08,50.0,50.0,5500.0,43.4739,43.4739,43.4045,43.4045,5500.0
2005-01-18 14:40:00,50.01,50.01,49.87,49.91,15100.0,43.4132,43.4132,43.2916,43.3264,15100.0
2005-01-18 14:50:00,49.9,49.92,49.88,49.92,7700.0,43.3177,43.335,43.3003,43.335,7700.0
2005-01-18 15:00:00,49.95,49.98,49.9,49.93,14300.0,43.3611,43.3871,43.3177,43.3437,14300.0
2005-01-18 15:10:00,49.93,49.95,49.93,49.93,9700.0,43.3437,43.3611,43.3437,43.3437,9700.0
2005-01-18 15:20:00,49.94,49.94,49.79,49.79,13200.0,43.3524,43.3524,43.2222,43.2222,13200.0
2005-01-18 15:30:00,49.8,49.8,49.71,49.73,20300.0,43.2309,43.2309,43.1527,43.1701,20300.0
2005-01-18 15:40:00,49.74,49.78,49.69,49.71,16800.0,43.1788,43.2135,43.1354,43.1527,16800.0
2005-01-18 15:50:00,49.72,49.83,49.68,49.82,13000.0,43.1614,43.2569,43.1267,43.2482,13000.0
2005-01-19 09:30:00,49.8,49.91,49.8,49.81,10200.0,43.2309,43.3264,43.2309,43.2396,10200.0
2005-01-19 09:40:00,49.78,49.79,49.47,49.52,14400.0,43.2135,43.2222,42.9444,42.9878,14400.0
2005-01-19 09:50:00,49.52,49.63,49.46,49.62,9300.0,42.9878,43.0833,42.9357,43.0746,9300.0
2005-01-19 10:00:00,49.63,49.67,49.43,49.45,20800.0,43.0833,43.118,42.9097,42.927,20800.0
2005-01-19 10:10:00,49.47,49.62,49.47,49.62,8300.0,42.9444,43.0746,42.9444,43.0746,8300.0
2005-01-19 10:20:00,49.63,49.69,49.59,49.6,5500.0,43.0833,43.1354,43.0486,43.0573,5500.0
2005-01-19 10:30:00,49.6,49.61,49.45,49.47,8600.0,43.0573,43.0659,42.927,42.9444,8600.0
2005-01-19 10:40:00,49.47,49.53,49.46,49.53,10600.0,42.9444,42.9965,42.9357,42.9965,10600.0
2005-01-19 10:50:00,49.55,49.57,49.53,49.53,7300.0,43.0139,43.0312,42.9965,42.9965,7300.0
2005-01-19 11:00:00,49.52,49.66,49.48,49.66,13300.0,42.9878,43.1093,42.9531,43.1093,13300.0
2005-01-19 11:10:00,49.67,49.67,49.62,49.64,5600.0,43.118,43.118,43.0746,43.092,5600.0
2005-01-19 11:20:00,49.64,49.66,49.6,49.66,7200.0,43.092,43.1093,43.0573,43.1093,7200.0
2005-01-19 11:30:00,49.75,49.83,49.55,49.59,10200.0,43.1875,43.2569,43.0139,43.0486,10200.0
2005-01-19 11:40:00,49.59,49.69,49.58,49.66,4600.0,43.0486,43.1354,43.0399,43.1093,4600.0
2005-01-19 11:50:00,49.67,49.71,49.67,49.67,3800.0,43.118,43.1527,43.118,43.118,3800.0
2005-01-19 12:00:00,49.65,49.76,49.62,49.75,7600.0,43.1007,43.1962,43.0746,43.1875,7600.0
2005-01-19 12:10:00,49.75,49.79,49.74,49.79,8400.0,43.1875,43.2222,43.1788,43.2222,8400.0
2005-01-19 12:20:00,49.79,49.86,49.78,49.85,4200.0,43.2222,43.283,43.2135,43.2743,4200.0
2005-01-19 12:30:00,49.85,49.85,49.72,49.82,13800.0,43.2743,43.2743,43.1614,43.2482,13800.0
2005-01-19 12:40:00,49.83,49.85,49.78,49.84,7000.0,43.2569,43.2743,43.2135,43.2656,7000.0
2005-01-19 12:50:00,49.86,49.86,49.83,49.83,4000.0,43.283,43.283,43.2569,43.2569,4000.0
2005-01-19 13:00:00,49.83,49.84,49.68,49.68,10300.0,43.2569,43.2656,43.1267,43.1267,10300.0
2005-01-19 13:10:00,49.68,49.75,49.63,49.75,6500.0,43.1267,43.1875,43.0833,43.1875,6500.0
2005-01-19 13:20:00,49.75,49.82,49.75,49.8,6500.0,43.1875,43.2482,43.1875,43.2309,6500.0
2005-01-19 13:30:00,49.8,49.82,49.77,49.82,11000.0,43.2309,43.2482,43.2048,43.2482,11000.0
2005-01-19 13:40:00,49.81,49.83,49.8,49.8,21900.0,43.2396,43.2569,43.2309,43.2309,21900.0
2005-01-19 13:50:00,49.8,49.87,49.8,49.87,4600.0,43.2309,43.2916,43.2309,43.2916,4600.0
2005-01-19 14:00:00,49.86,49.88,49.83,49.83,8400.0,43.283,43.3003,43.2569,43.2569,8400.0
2005-01-19 14:10:00,49.83,49.86,49.82,49.86,4000.0,43.2569,43.283,43.2482,43.283,4000.0
2005-01-19 14:20:00,49.87,50.0,49.87,49.98,12600.0,43.2916,43.4045,43.2916,43.3871,12600.0
2005-01-19 14:30:00,49.99,50.0,49.9,49.99,21500.0,43.3958,43.4045,43.3177,43.3958,21500.0
2005-01-19 14:40:00,49.98,50.03,49.97,50.03,4000.0,43.3871,43.4305,43.3785,43.4305,4000.0
2005-01-19 14:50:00,50.03,50.07,50.02,50.02,10000.0,43.4305,43.4653,43.4219,43.4219,10000.0
2005-01-19 15:00:00,50.01,50.01,49.9,49.9,9700.0,43.4132,43.4132,43.3177,43.3177,9700.0
2005-01-19 15:10:00,49.88,49.89,49.72,49.72,9500.0,43.3003,43.309,43.1614,43.1614,9500.0
2005-01-19 15:20:00,49.72,49.75,49.61,49.61,14800.0,43.1614,43.1875,43.0659,43.0659,14800.0
2005-01-19 15:30:00,49.61,49.61,49.49,49.5,11100.0,43.0659,43.0659,42.9618,42.9704,11100.0
2005-01-19 15:40:00,49.49,49.49,49.39,49.41,17600.0,42.9618,42.9618,42.875,42.8923,17600.0
2005-01-19 15:50:00,49.42,49.52,49.42,49.52,19300.0,42.901,42.9878,42.901,42.9878,19300.0
2005-01-20 09:30:00,49.51,49.51,49.2,49.2,11000.0,42.9791,42.9791,42.71,42.71,11000.0
2005-01-20 09:40:00,49.2,49.2,49.06,49.15,6500.0,42.71,42.71,42.5885,42.6666,6500.0
2005-01-20 09:50:00,49.14,49.15,49.09,49.11,8300.0,42.6579,42.6666,42.6145,42.6319,8300.0
2005-01-20 10:00:00,49.11,49.15,49.11,49.15,5300.0,42.6319,42.6666,42.6319,42.6666,5300.0
2005-01-20 10:10:00,49.15,49.23,49.15,49.2,14300.0,42.6666,42.7361,42.6666,42.71,14300.0
2005-01-20 10:20:00,49.24,49.24,49.0,49.0,17800.0,42.7447,42.7447,42.5364,42.5364,17800.0
2005-01-20 10:30:00,48.98,49.16,48.96,49.11,22100.0,42.519,42.6753,42.5017,42.6319,22100.0
2005-01-20 10:40:00,49.11,49.11,49.03,49.03,5600.0,42.6319,42.6319,42.5624,42.5624,5600.0
2005-01-20 10:50:00,49.03,49.16,49.03,49.16,25600.0,42.5624,42.6753,42.5624,42.6753,25600.0
2005-01-20 11:00:00,49.17,49.22,49.14,49.14,16400.0,42.684,42.7274,42.6579,42.6579,16400.0
2005-01-20 11:10:00,49.16,49.23,49.16,49.22,5100.0,42.6753,42.7361,42.6753,42.7274,5100.0
2005-01-20 11:20:00,49.27,49.38,49.27,49.33,8600.0,42.7708,42.8663,42.7708,42.8229,8600.0
2005-01-20 11:30:00,49.32,49.43,49.32,49.43,11000.0,42.8142,42.9097,42.8142,42.9097,11000.0
2005-01-20 11:40:00,49.45,49.54,49.44,49.49,9500.0,42.927,43.0052,42.9184,42.9618,9500.0
2005-01-20 11:50:00,49.49,49.49,49.32,49.37,11800.0,42.9618,42.9618,42.8142,42.8576,11800.0
2005-01-20 12:00:00,49.37,49.37,49.27,49.32,10000.0,42.8576,42.8576,42.7708,42.8142,10000.0
2005-01-20 12:10:00,49.32,49.4,49.32,49.36,9100.0,42.8142,42.8836,42.8142,42.8489,9100.0
2005-01-20 12:20:00,49.36,49.38,49.36,49.37,7600.0,42.8489,42.8663,42.8489,42.8576,7600.0
2005-01-20 12:30:00,49.36,49.38,49.25,49.25,6900.0,42.8489,42.8663,42.7534,42.7534,6900.0
2005-01-20 12:40:00,49.25,49.29,48.95,49.14,25000.0,42.7534,42.7882,42.493,42.6579,25000.0
2005-01-20 12:50:00,49.11,49.17,49.11,49.13,6100.0,42.6319,42.684,42.6319,42.6493,6100.0
2005-01-20 13:00:00,49.09,49.14,49.07,49.13,5900.0,42.6145,42.6579,42.5972,42.6493,5900.0
2005-01-20 13:10:00,49.1,49.1,48.95,48.95,15300.0,42.6232,42.6232,42.493,42.493,15300.0
2005-01-20 13:20:00,48.95,49.1,48.95,49.1,9300.0,42.493,42.6232,42.493,42.6232,9300.0
2005-01-20 13:30:00,49.07,49.2,49.07,49.2,11700.0,42.5972,42.71,42.5972,42.71,11700.0
2005-01-20 13:40:00,49.22,49.31,49.22,49.31,11500.0,42.7274,42.8055,42.7274,42.8055,11500.0
2005-01-20 13:50:00,49.29,49.34,49.28,49.32,12800.0,42.7882,42.8316,42.7795,42.8142,12800.0
2005-01-20 14:00:00,49.31,49.37,49.31,49.35,8200.0,42.8055,42.8576,42.8055,42.8402,8200.0
2005-01-20 14:10:00,49.37,49.54,49.37,49.54,11800.0,42.8576,43.0052,42.8576,43.0052,11800.0
2005-01-20 14:20:00,49.54,49.55,49.36,49.36,7900.0,43.0052,43.0139,42.8489,42.8489,7900.0
2005-01-20 14:30:00,49.36,49.45,49.36,49.41,10900.0,42.8489,42.927,42.8489,42.8923,10900.0
2005-01-20 14:40:00,49.42,49.51,49.42,49.49,8700.0,42.901,42.9791,42.901,42.9618,8700.0
2005-01-20 14:50:00,49.49,49.59,49.49,49.56,14100.0,42.9618,43.0486,42.9618,43.0225,14100.0
2005-01-20 15:00:00,49.54,49.54,49.45,49.46,12600.0,43.0052,43.0052,42.927,42.9357,12600.0
2005-01-20 15:10:00,49.46,49.54,49.46,49.52,10600.0,42.9357,43.0052,42.9357,42.9878,10600.0
2005-01-20 15:20:00,49.52,49.52,49.47,49.47,12100.0,42.9878,42.9878,42.9444,42.9444,12100.0
2005-01-20 15:30:00,49.46,49.46,49.36,49.39,13900.0,42.9357,42.9357,42.8489,42.875,13900.0
2005-01-20 15:40:00,49.39,49.4,49.26,49.27,18000.0,42.875,42.8836,42.7621,42.7708,18000.0
2005-01-20 15:50:00,49.26,49.43,49.24,49.39,21400.0,42.7621,42.9097,42.7447,42.875,21400.0
2005-01-21 09:30:00,49.16,49.16,49.14,49.14,10900.0,42.6753,42.6753,42.6579,42.6579,10900.0
2005-01-21 09:40:00,49.12,49.24,49.08,49.21,12000.0,42.6406,42.7447,42.6059,42.7187,12000.0
2005-01-21 09:50:00,49.17,49.2,49.0,49.09,8200.0,42.684,42.71,42.5364,42.6145,8200.0
2005-01-21 10:00:00,49.09,49.09,49.0,49.03,7500.0,42.6145,42.6145,42.5364,42.5624,7500.0
2005-01-21 10:10:00,49.03,49.1,48.94,49.1,11000.0,42.5624,42.6232,42.4843,42.6232,11000.0
2005-01-21 10:20:00,49.05,49.25,49.04,49.24,8200.0,42.5798,42.7534,42.5711,42.7447,8200.0
2005-01-21 10:30:00,49.23,49.23,49.03,49.06,9300.0,42.7361,42.7361,42.5624,42.5885,9300.0
2005-01-21 10:40:00,49.06,49.15,49.06,49.09,3700.0,42.5885,42.6666,42.5885,42.6145,3700.0
2005-01-21 10:50:00,49.08,49.08,48.97,49.0,9200.0,42.6059,42.6059,42.5104,42.5364,9200.0
2005-01-21 11:00:00,49.0,49.07,49.0,49.07,12700.0,42.5364,42.5972,42.5364,42.5972,12700.0
2005-01-21 11:10:00,49.07,49.1,49.05,49.06,8700.0,42.5972,42.6232,42.5798,42.5885,8700.0
2005-01-21 11:20:00,49.06,49.09,48.97,48.97,19600.0,42.5885,42.6145,42.5104,42.5104,19600.0
2005-01-21 11:30:00,48.98,48.99,48.97,48.97,12100.0,42.519,42.5277,42.5104,42.5104,12100.0
2005-01-21 11:40:00,48.98,49.08,48.98,49.05,49500.0,42.519,42.6059,42.519,42.5798,49500.0
2005-01-21 11:50:00,49.05,49.22,49.04,49.21,13000.0,42.5798,42.7274,42.5711,42.7187,13000.0
2005-01-21 12:00:00,49.21,49.28,49.2,49.25,11200.0,42.7187,42.7795,42.71,42.7534,11200.0
2005-01-21 12:10:00,49.24,49.4,49.24,49.4,8600.0,42.7447,42.8836,42.7447,42.8836,8600.0
2005-01-21 12:20:00,49.4,49.4,49.15,49.15,11900.0,42.8836,42.8836,42.6666,42.6666,11900.0
2005-01-21 12:30:00,49.15,49.15,49.11,49.14,6500.0,42.6666,42.6666,42.6319,42.6579,6500.0
2005-01-21 12:40:00,49.19,49.31,49.17,49.2,9900.0,42.7013,42.8055,42.684,42.71,9900.0
2005-01-21 12:50:00,49.23,49.23,49.19,49.2,3700.0,42.7361,42.7361,42.7013,42.71,3700.0
2005-01-21 13:00:00,49.2,49.34,49.2,49.31,8700.0,42.71,42.8316,42.71,42.8055,8700.0
2005-01-21 13:10:00,49.31,49.33,49.25,49.3,10400.0,42.8055,42.8229,42.7534,42.7968,10400.0
2005-01-21 13:20:00,49.29,49.41,49.29,49.41,10900.0,42.7882,42.8923,42.7882,42.8923,10900.0
2005-01-21 13:30:00,49.46,49.49,49.42,49.45,8200.0,42.9357,42.9618,42.901,42.927,8200.0
2005-01-21 13:40:00,49.42,49.42,49.36,49.36,5400.0,42.901,42.901,42.8489,42.8489,5400.0
2005-01-21 13:50:00,49.36,49.37,49.33,49.33,7700.0,42.8489,42.8576,42.8229,42.8229,7700.0
2005-01-21 14:00:00,49.34,49.39,49.34,49.39,7200.0,42.8316,42.875,42.8316,42.875,7200.0
2005-01-21 14:10:00,49.41,49.47,49.41,49.45,6900.0,42.8923,42.9444,42.8923,42.927,6900.0
2005-01-21 14:20:00,49.46,49.64,49.45,49.64,7300.0,42.9357,43.092,42.927,43.092,7300.0
2005-01-21 14:30:00,49.64,49.64,49.41,49.41,7400.0,43.092,43.092,42.8923,42.8923,7400.0
2005-01-21 14:40:00,49.41,49.42,49.3,49.3,6800.0,42.8923,42.901,42.7968,42.7968,6800.0
2005-01-21 14:50:00,49.29,49.3,49.28,49.3,8900.0,42.7882,42.7968,42.7795,42.7968,8900.0
2005-01-21 15:00:00,49.29,49.34,49.29,49.29,5400.0,42.7882,42.8316,42.7882,42.7882,5400.0
2005-01-21 15:10:00,49.3,49.34,49.22,49.22,10100.0,42.7968,42.8316,42.7274,42.7274,10100.0
2005-01-21 15:20:00,49.2,49.34,49.19,49.23,6800.0,42.71,42.8316,42.7013,42.7361,6800.0
2005-01-21 15:30:00,49.21,49.34,49.21,49.34,11400.0,42.7187,42.8316,42.7187,42.8316,11400.0
2005-01-21 15:40:00,49.35,49.38,49.33,49.33,15000.0,42.8402,42.8663,42.8229,42.8229,15000.0
2005-01-21 15:50:00,49.33,49.41,49.33,49.36,18900.0,42.8229,42.8923,42.8229,42.8489,18900.0
2005-01-24 09:30:00,49.4,49.75,49.38,49.75,13500.0,42.8836,43.1875,42.8663,43.1875,13500.0
2005-01-24 09:40:00,49.75,49.75,49.35,49.35,7500.0,43.1875,43.1875,42.8402,42.8402,7500.0
2005-01-24 09:50:00,49.35,49.35,49.19,49.23,7000.0,42.8402,42.8402,42.7013,42.7361,7000.0
2005-01-24 10:00:00,49.3,49.47,49.29,49.46,4900.0,42.7968,42.9444,42.7882,42.9357,4900.0
2005-01-24 10:10:00,49.46,49.46,49.29,49.36,10200.0,42.9357,42.9357,42.7882,42.8489,10200.0
2005-01-24 10:20:00,49.36,49.36,49.12,49.2,9900.0,42.8489,42.8489,42.6406,42.71,9900.0
2005-01-24 10:30:00,49.2,49.41,49.11,49.37,7300.0,42.71,42.8923,42.6319,42.8576,7300.0
2005-01-24 10:40:00,49.38,49.4,49.33,49.35,2900.0,42.8663,42.8836,42.8229,42.8402,2900.0
2005-01-24 10:50:00,49.33,49.35,49.18,49.2,5200.0,42.8229,42.8402,42.6927,42.71,5200.0
2005-01-24 11:00:00,49.2,49.2,49.12,49.16,4000.0,42.71,42.71,42.6406,42.6753,4000.0
2005-01-24 11:10:00,49.16,49.19,49.15,49.18,3000.0,42.6753,42.7013,42.6666,42.6927,3000.0
2005-01-24 11:20:00,49.17,49.19,49.17,49.19,7400.0,42.684,42.7013,42.684,42.7013,7400.0
2005-01-24 11:30:00,49.19,49.2,49.11,49.18,5000.0,42.7013,42.71,42.6319,42.6927,5000.0
2005-01-24 11:40:00,49.18,49.18,49.11,49.11,3000.0,42.6927,42.6927,42.6319,42.6319,3000.0
2005-01-24 11:50:00,49.12,49.16,49.12,49.15,1300.0,42.6406,42.6753,42.6406,42.6666,1300.0
2005-01-24 12:00:00,49.15,49.21,49.15,49.21,12500.0,42.6666,42.7187,42.6666,42.7187,12500.0
2005-01-24 12:10:00,49.22,49.24,49.2,49.24,3300.0,42.7274,42.7447,42.71,42.7447,3300.0
2005-01-24 12:20:00,49.24,49.24,49.22,49.23,2600.0,42.7447,42.7447,42.7274,42.7361,2600.0
2005-01-24 12:30:00,49.22,49.31,49.21,49.31,5700.0,42.7274,42.8055,42.7187,42.8055,5700.0
2005-01-24 12:40:00,49.31,49.46,49.31,49.39,9600.0,42.8055,42.9357,42.8055,42.875,9600.0
2005-01-24 12:50:00,49.39,49.44,49.39,49.42,5900.0,42.875,42.9184,42.875,42.901,5900.0
2005-01-24 13:00:00,49.44,49.5,49.42,49.46,13900.0,42.9184,42.9704,42.901,42.9357,13900.0
2005-01-24 13:10:00,49.46,49.46,49.44,49.45,6600.0,42.9357,42.9357,42.9184,42.927,6600.0
2005-01-24 13:20:00,49.45,49.46,49.43,49.43,4200.0,42.927,42.9357,42.9097,42.9097,4200.0
2005-01-24 13:30:00,49.44,49.46,49.42,49.44,4300.0,42.9184,42.9357,42.901,42.9184,4300.0
2005-01-24 13:40:00,49.44,49.47,49.44,49.46,4200.0,42.9184,42.9444,42.9184,42.9357,4200.0
2005-01-24 13:50:00,49.45,49.45,49.39,49.39,2500.0,42.927,42.927,42.875,42.875,2500.0
2005-01-24 14:00:00,49.39,49.39,49.25,49.25,4400.0,42.875,42.875,42.7534,42.7534,4400.0
2005-01-24 14:10:00,49.25,49.25,49.23,49.23,1100.0,42.7534,42.7534,42.7361,42.7361,1100.0
2005-01-24 14:20:00,49.24,49.28,49.08,49.08,6800.0,42.7447,42.7795,42.6059,42.6059,6800.0
2005-01-24 14:30:00,49.09,49.09,49.04,49.05,3200.0,42.6145,42.6145,42.5711,42.5798,3200.0
2005-01-24 14:40:00,49.04,49.04,49.0,49.01,5100.0,42.5711,42.5711,42.5364,42.5451,5100.0
2005-01-24 14:50:00,49.01,49.01,48.92,48.93,4200.0,42.5451,42.5451,42.467,42.4756,4200.0
2005-01-24 15:00:00,48.9,48.96,48.88,48.95,10200.0,42.4496,42.5017,42.4322,42.493,10200.0
2005-01-24 15:10:00,48.95,49.01,48.93,48.95,3800.0,42.493,42.5451,42.4756,42.493,3800.0
2005-01-24 15:20:00,48.94,48.96,48.92,48.93,4100.0,42.4843,42.5017,42.467,42.4756,4100.0
2005-01-24 15:30:00,48.9,48.98,48.89,48.95,8100.0,42.4496,42.519,42.4409,42.493,8100.0
2005-01-24 15:40:00,48.96,48.96,48.9,48.9,4700.0,42.5017,42.5017,42.4496,42.4496,4700.0
2005-01-24 15:50:00,48.91,49.0,48.9,48.96,14500.0,42.4583,42.5364,42.4496,42.5017,14500.0
2005-01-25 09:30:00,47.99,49.1,47.99,49.1,14700.0,41.6596,42.6232,41.6596,42.6232,14700.0
2005-01-25 09:40:00,49.14,49.2,49.04,49.06,13600.0,42.6579,42.71,42.5711,42.5885,13600.0
2005-01-25 09:50:00,49.04,49.05,48.87,49.03,9600.0,42.5711,42.5798,42.4236,42.5624,9600.0
2005-01-25 10:00:00,49.05,49.07,48.91,48.91,11100.0,42.5798,42.5972,42.4583,42.4583,11100.0
2005-01-25 10:10:00,48.91,48.96,48.87,48.96,5900.0,42.4583,42.5017,42.4236,42.5017,5900.0
2005-01-25 10:20:00,48.95,48.96,48.84,48.95,16300.0,42.493,42.5017,42.3975,42.493,16300.0
2005-01-25 10:30:00,48.95,48.98,48.93,48.93,8600.0,42.493,42.519,42.4756,42.4756,8600.0
2005-01-25 10:40:00,48.93,48.98,48.93,48.98,7900.0,42.4756,42.519,42.4756,42.519,7900.0
2005-01-25 10:50:00,48.98,48.99,48.95,48.96,9100.0,42.519,42.5277,42.493,42.5017,9100.0
2005-01-25 11:00:00,48.96,48.96,48.91,48.91,4400.0,42.5017,42.5017,42.4583,42.4583,4400.0
2005-01-25 11:10:00,48.92,48.98,48.9,48.98,6800.0,42.467,42.519,42.4496,42.519,6800.0
2005-01-25 11:20:00,48.98,48.98,48.98,48.98,5000.0,42.519,42.519,42.519,42.519,5000.0
2005-01-25 11:30:00,48.98,48.98,48.91,48.91,3400.0,42.519,42.519,42.4583,42.4583,3400.0
2005-01-25 11:40:00,48.92,48.94,48.87,48.94,9600.0,42.467,42.4843,42.4236,42.4843,9600.0
2005-01-25 11:50:00,48.9,48.93,48.88,48.88,2900.0,42.4496,42.4756,42.4322,42.4322,2900.0
2005-01-25 12:00:00,48.87,48.88,48.85,48.88,3000.0,42.4236,42.4322,42.4062,42.4322,3000.0
2005-01-25 12:10:00,48.89,48.89,48.85,48.87,4800.0,42.4409,42.4409,42.4062,42.4236,4800.0
2005-01-25 12:20:00,48.86,48.87,48.85,48.86,5100.0,42.4149,42.4236,42.4062,42.4149,5100.0
2005-01-25 12:30:00,48.87,48.87,48.85,48.86,4000.0,42.4236,42.4236,42.4062,42.4149,4000.0
2005-01-25 12:40:00,48.86,48.87,48.75,48.79,6800.0,42.4149,42.4236,42.3194,42.3541,6800.0
2005-01-25 12:50:00,48.79,48.83,48.6,48.83,12100.0,42.3541,42.3888,42.1892,42.3888,12100.0
2005-01-25 13:00:00,48.83,48.88,48.82,48.84,4800.0,42.3888,42.4322,42.3801,42.3975,4800.0
2005-01-25 13:10:00,48.82,48.87,48.75,48.87,6400.0,42.3801,42.4236,42.3194,42.4236,6400.0
2005-01-25 13:20:00,48.87,48.87,48.83,48.86,4700.0,42.4236,42.4236,42.3888,42.4149,4700.0
2005-01-25 13:30:00,48.8,48.87,48.76,48.81,10500.0,42.3628,42.4236,42.3281,42.3715,10500.0
2005-01-25 13:40:00,48.81,48.84,48.81,48.83,3800.0,42.3715,42.3975,42.3715,42.3888,3800.0
2005-01-25 13:50:00,48.84,48.89,48.83,48.89,4800.0,42.3975,42.4409,42.3888,42.4409,4800.0
2005-01-25 14:00:00,48.89,48.89,48.84,48.87,5500.0,42.4409,42.4409,42.3975,42.4236,5500.0
2005-01-25 14:10:00,48.89,48.89,48.85,48.88,4000.0,42.4409,42.4409,42.4062,42.4322,4000.0
2005-01-25 14:20:00,48.88,48.88,48.85,48.85,3800.0,42.4322,42.4322,42.4062,42.4062,3800.0
2005-01-25 14:30:00,48.85,48.85,48.84,48.84,5100.0,42.4062,42.4062,42.3975,42.3975,5100.0
2005-01-25 14:40:00,48.83,48.88,48.83,48.86,9100.0,42.3888,42.4322,42.3888,42.4149,9100.0
2005-01-25 14:50:00,48.87,48.87,48.85,48.86,12200.0,42.4236,42.4236,42.4062,42.4149,12200.0
2005-01-25 15:00:00,48.86,48.88,48.85,48.87,5900.0,42.4149,42.4322,42.4062,42.4236,5900.0
2005-01-25 15:10:00,48.88,48.89,48.84,48.87,8900.0,42.4322,42.4409,42.3975,42.4236,8900.0
2005-01-25 15:20:00,48.88,48.88,48.66,48.7,14700.0,42.4322,42.4322,42.2413,42.276,14700.0
2005-01-25 15:30:00,48.7,48.7,48.61,48.67,15800.0,42.276,42.276,42.1978,42.2499,15800.0
2005-01-25 15:40:00,48.64,48.64,48.47,48.49,18600.0,42.2239,42.2239,42.0763,42.0937,18600.0
2005-01-25 15:50:00,48.49,48.59,48.49,48.59,25700.0,42.0937,42.1805,42.0937,42.1805,25700.0
2005-01-26 09:30:00,48.75,48.85,48.65,48.65,13800.0,42.3194,42.4062,42.2326,42.2326,13800.0
2005-01-26 09:40:00,48.65,48.65,48.5,48.53,13300.0,42.2326,42.2326,42.1024,42.1284,13300.0
2005-01-26 09:50:00,48.54,48.73,48.52,48.73,11900.0,42.1371,42.302,42.1197,42.302,11900.0
2005-01-26 10:00:00,48.71,48.78,48.65,48.77,11200.0,42.2847,42.3454,42.2326,42.3367,11200.0
2005-01-26 10:10:00,48.76,48.81,48.73,48.81,10200.0,42.3281,42.3715,42.302,42.3715,10200.0
2005-01-26 10:20:00,48.84,48.88,48.73,48.83,8900.0,42.3975,42.4322,42.302,42.3888,8900.0
2005-01-26 10:30:00,48.83,48.87,48.7,48.87,11600.0,42.3888,42.4236,42.276,42.4236,11600.0
2005-01-26 10:40:00,48.92,48.93,48.87,48.93,6100.0,42.467,42.4756,42.4236,42.4756,6100.0
2005-01-26 10:50:00,48.91,48.91,48.85,48.89,13000.0,42.4583,42.4583,42.4062,42.4409,13000.0
2005-01-26 11:00:00,48.88,48.9,48.87,48.9,13600.0,42.4322,42.4496,42.4236,42.4496,13600.0
2005-01-26 11:10:00,48.9,49.08,48.83,48.84,31100.0,42.4496,42.6059,42.3888,42.3975,31100.0
2005-01-26 11:20:00,48.84,48.93,48.83,48.89,6000.0,42.3975,42.4756,42.3888,42.4409,6000.0
2005-01-26 11:30:00,48.9,48.93,48.85,48.86,4100.0,42.4496,42.4756,42.4062,42.4149,4100.0
2005-01-26 11:40:00,48.85,48.85,48.76,48.79,8800.0,42.4062,42.4062,42.3281,42.3541,8800.0
2005-01-26 11:50:00,48.79,48.84,48.76,48.83,6400.0,42.3541,42.3975,42.3281,42.3888,6400.0
2005-01-26 12:00:00,48.83,48.84,48.74,48.74,6400.0,42.3888,42.3975,42.3107,42.3107,6400.0
2005-01-26 12:10:00,48.74,48.79,48.7,48.77,13500.0,42.3107,42.3541,42.276,42.3367,13500.0
2005-01-26 12:20:00,48.77,48.81,48.71,48.75,8400.0,42.3367,42.3715,42.2847,42.3194,8400.0
2005-01-26 12:30:00,48.79,48.79,48.72,48.74,3800.0,42.3541,42.3541,42.2933,42.3107,3800.0
2005-01-26 12:40:00,48.76,48.82,48.76,48.8,5300.0,42.3281,42.3801,42.3281,42.3628,5300.0
2005-01-26 12:50:00,48.81,48.81,48.74,48.74,2900.0,42.3715,42.3715,42.3107,42.3107,2900.0
2005-01-26 13:00:00,48.75,48.81,48.75,48.8,4100.0,42.3194,42.3715,42.3194,42.3628,4100.0
2005-01-26 13:10:00,48.81,48.82,48.8,48.81,2300.0,42.3715,42.3801,42.3628,42.3715,2300.0
2005-01-26 13:20:00,48.8,48.82,48.79,48.82,3000.0,42.3628,42.3801,42.3541,42.3801,3000.0
2005-01-26 13:30:00,48.82,48.82,48.78,48.79,6900.0,42.3801,42.3801,42.3454,42.3541,6900.0
2005-01-26 13:40:00,48.81,48.89,48.8,48.89,7400.0,42.3715,42.4409,42.3628,42.4409,7400.0
2005-01-26 13:50:00,48.89,48.95,48.89,48.91,12300.0,42.4409,42.493,42.4409,42.4583,12300.0
2005-01-26 14:00:00,48.91,48.94,48.91,48.94,5200.0,42.4583,42.4843,42.4583,42.4843,5200.0
2005-01-26 14:10:00,48.94,48.94,48.9,48.9,7200.0,42.4843,42.4843,42.4496,42.4496,7200.0
2005-01-26 14:20:00,48.89,48.9,48.88,48.9,2300.0,42.4409,42.4496,42.4322,42.4496,2300.0
2005-01-26 14:30:00,48.9,48.91,48.87,48.89,4500.0,42.4496,42.4583,42.4236,42.4409,4500.0
2005-01-26 14:40:00,48.89,48.94,48.88,48.94,6600.0,42.4409,42.4843,42.4322,42.4843,6600.0
2005-01-26 14:50:00,48.95,48.95,48.89,48.89,7400.0,42.493,42.493,42.4409,42.4409,7400.0
2005-01-26 15:00:00,48.9,48.94,48.9,48.91,3600.0,42.4496,42.4843,42.4496,42.4583,3600.0
2005-01-26 15:10:00,48.92,48.94,48.87,48.9,6400.0,42.467,42.4843,42.4236,42.4496,6400.0
2005-01-26 15:20:00,48.9,48.94,48.9,48.93,10400.0,42.4496,42.4843,42.4496,42.4756,10400.0
2005-01-26 15:30:00,48.94,48.94,48.9,48.93,8700.0,42.4843,42.4843,42.4496,42.4756,8700.0
2005-01-26 15:40:00,48.93,48.94,48.91,48.93,13600.0,42.4756,42.4843,42.4583,42.4756,13600.0
2005-01-26 15:50:00,48.94,49.05,48.93,49.02,32200.0,42.4843,42.5798,42.4756,42.5538,32200.0
2005-01-27 09:30:00,48.55,48.78,48.55,48.78,18400.0,42.1458,42.3454,42.1458,42.3454,18400.0
2005-01-27 09:40:00,48.85,49.16,48.85,49.08,11600.0,42.4062,42.6753,42.4062,42.6059,11600.0
2005-01-27 09:50:00,49.12,49.37,49.12,49.37,12300.0,42.6406,42.8576,42.6406,42.8576,12300.0
2005-01-27 10:00:00,49.37,49.56,49.33,49.53,25500.0,42.8576,43.0225,42.8229,42.9965,25500.0
2005-01-27 10:10:00,49.53,49.65,49.3,49.36,32800.0,42.9965,43.1007,42.7968,42.8489,32800.0
2005-01-27 10:20:00,49.37,49.55,49.35,49.55,7400.0,42.8576,43.0139,42.8402,43.0139,7400.0
2005-01-27 10:30:00,49.49,49.58,49.48,49.58,4600.0,42.9618,43.0399,42.9531,43.0399,4600.0
2005-01-27 10:40:00,49.58,49.75,49.58,49.75,19400.0,43.0399,43.1875,43.0399,43.1875,19400.0
2005-01-27 10:50:00,49.75,49.91,49.7,49.91,28400.0,43.1875,43.3264,43.1441,43.3264,28400.0
2005-01-27 11:00:00,49.93,50.0,49.91,49.98,54100.0,43.3437,43.4045,43.3264,43.3871,54100.0
2005-01-27 11:10:00,49.98,50.1,49.94,50.0,63700.0,43.3871,43.4913,43.3524,43.4045,63700.0
2005-01-27 11:20:00,50.01,50.01,49.7,49.76,15100.0,43.4132,43.4132,43.1441,43.1962,15100.0
2005-01-27 11:30:00,49.77,49.98,49.75,49.98,11900.0,43.2048,43.3871,43.1875,43.3871,11900.0
2005-01-27 11:40:00,49.97,50.09,49.97,50.07,16600.0,43.3785,43.4826,43.3785,43.4653,16600.0
2005-01-27 11:50:00,50.06,50.12,50.02,50.03,28100.0,43.4566,43.5087,43.4219,43.4305,28100.0
2005-01-27 12:00:00,50.02,50.1,49.99,50.0,30700.0,43.4219,43.4913,43.3958,43.4045,30700.0
2005-01-27 12:10:00,50.0,50.01,50.0,50.01,5600.0,43.4045,43.4132,43.4045,43.4132,5600.0
2005-01-27 12:20:00,50.04,50.04,50.02,50.03,4800.0,43.4392,43.4392,43.4219,43.4305,4800.0
2005-01-27 12:30:00,50.04,50.1,50.04,50.1,3600.0,43.4392,43.4913,43.4392,43.4913,3600.0
2005-01-27 12:40:00,50.1,50.25,50.1,50.22,11600.0,43.4913,43.6215,43.4913,43.5955,11600.0
2005-01-27 12:50:00,50.22,50.31,50.21,50.31,8800.0,43.5955,43.6736,43.5868,43.6736,8800.0
2005-01-27 13:00:00,50.3,50.3,50.25,50.26,12600.0,43.6649,43.6649,43.6215,43.6302,12600.0
2005-01-27 13:10:00,50.28,50.29,50.26,50.28,10300.0,43.6476,43.6562,43.6302,43.6476,10300.0
2005-01-27 13:20:00,50.28,50.28,50.05,50.09,9200.0,43.6476,43.6476,43.4479,43.4826,9200.0
2005-01-27 13:30:00,50.08,50.16,50.08,50.16,15300.0,43.4739,43.5434,43.4739,43.5434,15300.0
2005-01-27 13:40:00,50.16,50.19,50.09,50.13,5900.0,43.5434,43.5694,43.4826,43.5173,5900.0
2005-01-27 13:50:00,50.11,50.24,50.1,50.23,13600.0,43.5,43.6128,43.4913,43.6042,13600.0
2005-01-27 14:00:00,50.23,50.4,50.19,50.23,18000.0,43.6042,43.7517,43.5694,43.6042,18000.0
2005-01-27 14:10:00,50.24,50.24,50.16,50.16,36900.0,43.6128,43.6128,43.5434,43.5434,36900.0
2005-01-27 14:20:00,50.2,50.25,50.2,50.23,12500.0,43.5781,43.6215,43.5781,43.6042,12500.0
2005-01-27 14:30:00,50.22,50.22,50.2,50.22,16200.0,43.5955,43.5955,43.5781,43.5955,16200.0
2005-01-27 14:40:00,50.22,50.24,50.2,50.23,46400.0,43.5955,43.6128,43.5781,43.6042,46400.0
2005-01-27 14:50:00,50.23,50.24,50.17,50.17,40500.0,43.6042,43.6128,43.5521,43.5521,40500.0
2005-01-27 15:00:00,50.2,50.2,50.1,50.11,29400.0,43.5781,43.5781,43.4913,43.5,29400.0
2005-01-27 15:10:00,50.11,50.22,50.1,50.15,35000.0,43.5,43.5955,43.4913,43.5347,35000.0
2005-01-27 15:20:00,50.19,50.2,50.12,50.13,7900.0,43.5694,43.5781,43.5087,43.5173,7900.0
2005-01-27 15:30:00,50.14,50.16,50.1,50.16,10700.0,43.526,43.5434,43.4913,43.5434,10700.0
2005-01-27 15:40:00,50.15,50.23,50.14,50.19,15200.0,43.5347,43.6042,43.526,43.5694,15200.0
2005-01-27 15:50:00,50.19,50.21,50.11,50.19,30100.0,43.5694,43.5868,43.5,43.5694,30100.0
2005-01-28 09:30:00,50.1,50.25,50.1,50.25,63900.0,43.4913,43.6215,43.4913,43.6215,63900.0
2005-01-28 09:40:00,50.25,50.44,50.25,50.44,10300.0,43.6215,43.7865,43.6215,43.7865,10300.0
2005-01-28 09:50:00,50.44,50.44,50.2,50.2,16200.0,43.7865,43.7865,43.5781,43.5781,16200.0
2005-01-28 10:00:00,50.15,50.16,50.1,50.12,17400.0,43.5347,43.5434,43.4913,43.5087,17400.0
2005-01-28 10:10:00,50.12,50.13,50.1,50.1,12200.0,43.5087,43.5173,43.4913,43.4913,12200.0
2005-01-28 10:20:00,50.1,50.2,50.1,50.15,11000.0,43.4913,43.5781,43.4913,43.5347,11000.0
2005-01-28 10:30:00,50.11,50.19,50.1,50.19,22400.0,43.5,43.5694,43.4913,43.5694,22400.0
2005-01-28 10:40:00,50.18,50.38,50.18,50.22,22600.0,43.5608,43.7344,43.5608,43.5955,22600.0
2005-01-28 10:50:00,50.25,50.25,50.21,50.23,4900.0,43.6215,43.6215,43.5868,43.6042,4900.0
2005-01-28 11:00:00,50.22,50.28,50.2,50.22,21600.0,43.5955,43.6476,43.5781,43.5955,21600.0
2005-01-28 11:10:00,50.22,50.22,50.2,50.21,15000.0,43.5955,43.5955,43.5781,43.5868,15000.0
2005-01-28 11:20:00,50.2,50.21,50.11,50.13,18900.0,43.5781,43.5868,43.5,43.5173,18900.0
2005-01-28 11:30:00,50.11,50.29,50.11,50.26,11100.0,43.5,43.6562,43.5,43.6302,11100.0
2005-01-28 11:40:00,50.26,50.27,50.13,50.18,32400.0,43.6302,43.6389,43.5173,43.5608,32400.0
2005-01-28 11:50:00,50.18,50.25,50.17,50.21,12200.0,43.5608,43.6215,43.5521,43.5868,12200.0
2005-01-28 12:00:00,50.22,50.28,50.22,50.28,2400.0,43.5955,43.6476,43.5955,43.6476,2400.0
2005-01-28 12:10:00,50.28,50.33,50.28,50.31,4700.0,43.6476,43.691,43.6476,43.6736,4700.0
2005-01-28 12:20:00,50.3,50.3,50.23,50.24,1700.0,43.6649,43.6649,43.6042,43.6128,1700.0
2005-01-28 12:30:00,50.24,50.24,50.2,50.21,12200.0,43.6128,43.6128,43.5781,43.5868,12200.0
2005-01-28 12:40:00,50.21,50.21,50.2,50.21,6500.0,43.5868,43.5868,43.5781,43.5868,6500.0
2005-01-28 12:50:00,50.2,50.21,50.14,50.14,6800.0,43.5781,43.5868,43.526,43.526,6800.0
2005-01-28 13:00:00,50.15,50.25,50.15,50.25,4900.0,43.5347,43.6215,43.5347,43.6215,4900.0
2005-01-28 13:10:00,50.25,50.29,50.24,50.28,3600.0,43.6215,43.6562,43.6128,43.6476,3600.0
2005-01-28 13:20:00,50.26,50.34,50.26,50.31,8800.0,43.6302,43.6996,43.6302,43.6736,8800.0
2005-01-28 13:30:00,50.3,50.31,50.3,50.3,5200.0,43.6649,43.6736,43.6649,43.6649,5200.0
2005-01-28 13:40:00,50.31,50.31,50.3,50.3,6700.0,43.6736,43.6736,43.6649,43.6649,6700.0
2005-01-28 13:50:00,50.31,50.31,50.3,50.3,11000.0,43.6736,43.6736,43.6649,43.6649,11000.0
2005-01-28 14:00:00,50.31,50.31,50.3,50.3,7900.0,43.6736,43.6736,43.6649,43.6649,7900.0
2005-01-28 14:10:00,50.3,50.34,50.3,50.32,7200.0,43.6649,43.6996,43.6649,43.6823,7200.0
2005-01-28 14:20:00,50.31,50.32,50.3,50.31,7900.0,43.6736,43.6823,43.6649,43.6736,7900.0
2005-01-28 14:30:00,50.31,50.32,50.3,50.32,8000.0,43.6736,43.6823,43.6649,43.6823,8000.0
2005-01-28 14:40:00,50.32,50.33,50.29,50.31,13900.0,43.6823,43.691,43.6562,43.6736,13900.0
2005-01-28 14:50:00,50.31,50.32,50.3,50.31,5900.0,43.6736,43.6823,43.6649,43.6736,5900.0
2005-01-28 15:00:00,50.31,50.32,50.3,50.3,16100.0,43.6736,43.6823,43.6649,43.6649,16100.0
2005-01-28 15:10:00,50.3,50.3,50.24,50.26,13700.0,43.6649,43.6649,43.6128,43.6302,13700.0
2005-01-28 15:20:00,50.25,50.29,50.22,50.26,10300.0,43.6215,43.6562,43.5955,43.6302,10300.0
2005-01-28 15:30:00,50.3,50.33,50.3,50.3,48300.0,43.6649,43.691,43.6649,43.6649,48300.0
2005-01-28 15:40:00,50.31,50.39,50.3,50.3,23200.0,43.6736,43.743,43.6649,43.6649,23200.0
2005-01-28 15:50:00,50.3,50.31,50.3,50.3,18900.0,43.6649,43.6736,43.6649,43.6649,18900.0
2005-01-31 09:30:00,50.5,50.5,50.42,50.47,45700.0,43.8385,43.8385,43.7691,43.8125,45700.0
2005-01-31 09:40:00,50.47,50.75,50.47,50.75,45500.0,43.8125,44.0556,43.8125,44.0556,45500.0
2005-01-31 09:50:00,50.76,50.88,50.65,50.81,45200.0,44.0642,44.1684,43.9688,44.1076,45200.0
2005-01-31 10:00:00,50.81,50.87,50.75,50.78,19900.0,44.1076,44.1597,44.0556,44.0816,19900.0
2005-01-31 10:10:00,50.78,50.81,50.73,50.81,88200.0,44.0816,44.1076,44.0382,44.1076,88200.0
2005-01-31 10:20:00,50.81,51.05,50.81,51.05,55900.0,44.1076,44.316,44.1076,44.316,55900.0
2005-01-31 10:30:00,51.05,51.19,51.05,51.19,39800.0,44.316,44.4375,44.316,44.4375,39800.0
2005-01-31 10:40:00,51.19,51.19,51.11,51.18,25000.0,44.4375,44.4375,44.3681,44.4288,25000.0
2005-01-31 10:50:00,51.19,51.61,51.19,51.6,43400.0,44.4375,44.8021,44.4375,44.7934,43400.0
2005-01-31 11:00:00,51.6,51.73,51.53,51.57,32800.0,44.7934,44.9063,44.7327,44.7674,32800.0
2005-01-31 11:10:00,51.57,51.88,51.55,51.88,20300.0,44.7674,45.0365,44.75,45.0365,20300.0
2005-01-31 11:20:00,51.88,51.93,51.82,51.9,26400.0,45.0365,45.0799,44.9844,45.0539,26400.0
2005-01-31 11:30:00,51.9,51.91,51.64,51.8,47700.0,45.0539,45.0625,44.8282,44.9671,47700.0
2005-01-31 11:40:00,51.78,51.8,51.64,51.76,25000.0,44.9497,44.9671,44.8282,44.9323,25000.0
2005-01-31 11:50:00,51.78,51.78,51.62,51.69,16400.0,44.9497,44.9497,44.8108,44.8716,16400.0
2005-01-31 12:00:00,51.63,51.68,51.63,51.65,4900.0,44.8195,44.8629,44.8195,44.8368,4900.0
2005-01-31 12:10:00,51.65,51.65,51.59,51.63,14900.0,44.8368,44.8368,44.7848,44.8195,14900.0
2005-01-31 12:20:00,51.63,51.93,51.63,51.93,9800.0,44.8195,45.0799,44.8195,45.0799,9800.0
2005-01-31 12:30:00,51.93,51.97,51.83,51.88,12700.0,45.0799,45.1146,44.9931,45.0365,12700.0
2005-01-31 12:40:00,51.88,51.93,51.84,51.89,14400.0,45.0365,45.0799,45.0018,45.0452,14400.0
2005-01-31 12:50:00,51.89,51.94,51.85,51.89,16200.0,45.0452,45.0886,45.0105,45.0452,16200.0
2005-01-31 13:00:00,51.89,51.9,51.85,51.9,14900.0,45.0452,45.0539,45.0105,45.0539,14900.0
2005-01-31 13:10:00,51.9,52.14,51.9,52.0,25400.0,45.0539,45.2622,45.0539,45.1407,25400.0
2005-01-31 13:20:00,52.14,52.21,52.03,52.07,16100.0,45.2622,45.323,45.1667,45.2014,16100.0
2005-01-31 13:30:00,52.06,52.06,51.93,52.0,32600.0,45.1928,45.1928,45.0799,45.1407,32600.0
2005-01-31 13:40:00,51.98,52.08,51.98,52.05,59700.0,45.1233,45.2101,45.1233,45.1841,59700.0
2005-01-31 13:50:00,52.04,52.13,52.03,52.13,44600.0,45.1754,45.2535,45.1667,45.2535,44600.0
2005-01-31 14:00:00,52.11,52.12,52.1,52.1,81300.0,45.2362,45.2448,45.2275,45.2275,81300.0
2005-01-31 14:10:00,52.1,52.13,52.1,52.1,77500.0,45.2275,45.2535,45.2275,45.2275,77500.0
2005-01-31 14:20:00,52.1,52.11,52.01,52.06,23100.0,45.2275,45.2362,45.1494,45.1928,23100.0
2005-01-31 14:30:00,52.07,52.08,52.02,52.06,11300.0,45.2014,45.2101,45.158,45.1928,11300.0
2005-01-31 14:40:00,52.07,52.07,52.06,52.07,4600.0,45.2014,45.2014,45.1928,45.2014,4600.0
2005-01-31 14:50:00,52.07,52.12,52.04,52.1,32400.0,45.2014,45.2448,45.1754,45.2275,32400.0
2005-01-31 15:00:00,52.1,52.1,52.04,52.05,65600.0,45.2275,45.2275,45.1754,45.1841,65600.0
2005-01-31 15:10:00,52.05,52.05,51.84,51.84,62600.0,45.1841,45.1841,45.0018,45.0018,62600.0
2005-01-31 15:20:00,51.82,51.86,51.8,51.85,36200.0,44.9844,45.0191,44.9671,45.0105,36200.0
2005-01-31 15:30:00,51.86,51.9,51.78,51.84,56200.0,45.0191,45.0539,44.9497,45.0018,56200.0
2005-01-31 15:40:00,51.84,51.9,51.84,51.86,21800.0,45.0018,45.0539,45.0018,45.0191,21800.0
2005-01-31 15:50:00,51.85,51.88,51.83,51.88,53100.0,45.0105,45.0365,44.9931,45.0365,53100.0
2005-02-01 09:40:00,51.52,51.66,51.33,51.49,46700.0,44.724,44.8455,44.5591,44.6979,46700.0
2005-02-01 09:50:00,51.49,51.58,51.19,51.27,35500.0,44.6979,44.7761,44.4375,44.507,35500.0
2005-02-01 10:00:00,51.25,51.43,51.25,51.43,34200.0,44.4896,44.6459,44.4896,44.6459,34200.0
2005-02-01 10:10:00,51.43,51.66,51.42,51.66,20800.0,44.6459,44.8455,44.6372,44.8455,20800.0
2005-02-01 10:20:00,51.67,51.67,51.48,51.48,15200.0,44.8542,44.8542,44.6893,44.6893,15200.0
2005-02-01 10:30:00,51.45,51.5,51.44,51.49,18700.0,44.6632,44.7066,44.6545,44.6979,18700.0
2005-02-01 10:40:00,51.48,51.49,51.48,51.48,11400.0,44.6893,44.6979,44.6893,44.6893,11400.0
2005-02-01 10:50:00,51.48,51.62,51.46,51.62,53600.0,44.6893,44.8108,44.6719,44.8108,53600.0
2005-02-01 11:00:00,51.62,51.69,51.6,51.69,24400.0,44.8108,44.8716,44.7934,44.8716,24400.0
2005-02-01 11:10:00,51.7,51.94,51.7,51.87,40500.0,44.8802,45.0886,44.8802,45.0278,40500.0
2005-02-01 11:20:00,51.86,52.04,51.85,52.01,34300.0,45.0191,45.1754,45.0105,45.1494,34300.0
2005-02-01 11:30:00,52.01,52.15,51.99,52.15,28400.0,45.1494,45.2709,45.132,45.2709,28400.0
2005-02-01 11:40:00,52.15,52.19,52.09,52.11,29100.0,45.2709,45.3056,45.2188,45.2362,29100.0
2005-02-01 11:50:00,52.11,52.11,52.05,52.07,7400.0,45.2362,45.2362,45.1841,45.2014,7400.0
2005-02-01 12:00:00,52.07,52.19,52.06,52.19,35400.0,45.2014,45.3056,45.1928,45.3056,35400.0
2005-02-01 12:10:00,52.18,52.33,52.18,52.28,29800.0,45.2969,45.4271,45.2969,45.3837,29800.0
2005-02-01 12:20:00,52.28,52.73,52.27,52.7,47600.0,45.3837,45.7744,45.3751,45.7483,47600.0
2005-02-01 12:30:00,52.7,52.72,52.64,52.66,47100.0,45.7483,45.7657,45.6963,45.7136,47100.0
2005-02-01 12:40:00,52.66,52.66,52.33,52.34,5900.0,45.7136,45.7136,45.4271,45.4358,5900.0
2005-02-01 12:50:00,52.33,52.34,52.31,52.32,13300.0,45.4271,45.4358,45.4098,45.4185,13300.0
2005-02-01 13:00:00,52.32,52.34,52.3,52.34,21200.0,45.4185,45.4358,45.4011,45.4358,21200.0
2005-02-01 13:10:00,52.35,52.4,52.35,52.4,16700.0,45.4445,45.4879,45.4445,45.4879,16700.0
2005-02-01 13:20:00,52.4,52.52,52.4,52.5,18700.0,45.4879,45.5921,45.4879,45.5747,18700.0
2005-02-01 13:30:00,52.5,52.51,52.37,52.45,26000.0,45.5747,45.5834,45.4619,45.5313,26000.0
2005-02-01 13:40:00,52.45,52.47,52.39,52.42,18000.0,45.5313,45.5487,45.4792,45.5053,18000.0
2005-02-01 13:50:00,52.42,52.56,52.42,52.56,26100.0,45.5053,45.6268,45.5053,45.6268,26100.0
2005-02-01 14:00:00,52.56,52.7,52.56,52.7,63600.0,45.6268,45.7483,45.6268,45.7483,63600.0
2005-02-01 14:10:00,52.7,53.0,52.7,52.9,45400.0,45.7483,46.0088,45.7483,45.922,45400.0
2005-02-01 14:20:00,52.97,52.97,52.59,52.59,13400.0,45.9827,45.9827,45.6528,45.6528,13400.0
2005-02-01 14:30:00,52.59,52.86,52.58,52.85,43500.0,45.6528,45.8872,45.6442,45.8786,43500.0
2005-02-01 14:40:00,52.86,52.86,52.55,52.55,23400.0,45.8872,45.8872,45.6181,45.6181,23400.0
2005-02-01 14:50:00,52.52,52.64,52.51,52.64,50700.0,45.5921,45.6963,45.5834,45.6963,50700.0
2005-02-01 15:00:00,52.66,52.98,52.65,52.85,39200.0,45.7136,45.9914,45.7049,45.8786,39200.0
2005-02-01 15:10:00,52.85,52.89,52.83,52.89,27400.0,45.8786,45.9133,45.8612,45.9133,27400.0
2005-02-01 15:20:00,52.86,52.87,52.79,52.79,11800.0,45.8872,45.8959,45.8265,45.8265,11800.0
2005-02-01 15:30:00,52.8,52.8,52.7,52.74,24000.0,45.8351,45.8351,45.7483,45.7831,24000.0
2005-02-01 15:40:00,52.76,52.85,52.74,52.85,22600.0,45.8004,45.8786,45.7831,45.8786,22600.0
2005-02-01 15:50:00,52.83,52.9,52.81,52.9,33200.0,45.8612,45.922,45.8438,45.922,33200.0
2005-02-02 09:30:00,52.73,52.74,52.57,52.58,27600.0,45.7744,45.7831,45.6355,45.6442,27600.0
2005-02-02 09:40:00,52.51,52.75,52.51,52.75,17900.0,45.5834,45.7917,45.5834,45.7917,17900.0
2005-02-02 09:50:00,52.7,53.1,52.7,53.1,47300.0,45.7483,46.0956,45.7483,46.0956,47300.0
2005-02-02 10:00:00,53.1,53.1,52.8,52.92,20200.0,46.0956,46.0956,45.8351,45.9393,20200.0
2005-02-02 10:10:00,52.93,52.94,52.83,52.83,24300.0,45.948,45.9567,45.8612,45.8612,24300.0
2005-02-02 10:20:00,52.83,53.14,52.81,53.09,25000.0,45.8612,46.1303,45.8438,46.0869,25000.0
2005-02-02 10:30:00,53.09,53.23,53.09,53.16,19200.0,46.0869,46.2084,46.0869,46.1477,19200.0
2005-02-02 10:40:00,53.14,53.39,53.1,53.3,40200.0,46.1303,46.3473,46.0956,46.2692,40200.0
2005-02-02 10:50:00,53.3,53.3,52.95,53.01,31500.0,46.2692,46.2692,45.9654,46.0174,31500.0
2005-02-02 11:00:00,53.05,53.08,53.01,53.02,19000.0,46.0522,46.0782,46.0174,46.0261,19000.0
2005-02-02 11:10:00,53.02,53.17,53.01,53.15,43000.0,46.0261,46.1563,46.0174,46.139,43000.0
2005-02-02 11:20:00,53.15,53.22,53.13,53.22,17700.0,46.139,46.1997,46.1216,46.1997,17700.0
2005-02-02 11:30:00,53.22,53.22,53.04,53.04,11400.0,46.1997,46.1997,46.0435,46.0435,11400.0
2005-02-02 11:40:00,53.04,53.19,53.04,53.15,20500.0,46.0435,46.1737,46.0435,46.139,20500.0
2005-02-02 11:50:00,53.15,53.16,53.1,53.14,17600.0,46.139,46.1477,46.0956,46.1303,17600.0
2005-02-02 12:00:00,53.14,53.14,53.01,53.01,13500.0,46.1303,46.1303,46.0174,46.0174,13500.0
2005-02-02 12:10:00,53.01,53.13,53.01,53.13,28400.0,46.0174,46.1216,46.0174,46.1216,28400.0
2005-02-02 12:20:00,53.13,53.22,53.13,53.2,14700.0,46.1216,46.1997,46.1216,46.1824,14700.0
2005-02-02 12:30:00,53.2,53.2,53.15,53.16,8100.0,46.1824,46.1824,46.139,46.1477,8100.0
2005-02-02 12:40:00,53.15,53.19,53.15,53.17,17700.0,46.139,46.1737,46.139,46.1563,17700.0
2005-02-02 12:50:00,53.18,53.2,53.17,53.2,5500.0,46.165,46.1824,46.1563,46.1824,5500.0
2005-02-02 13:00:00,53.2,53.2,53.19,53.2,13000.0,46.1824,46.1824,46.1737,46.1824,13000.0
2005-02-02 13:10:00,53.2,53.28,53.19,53.27,29600.0,46.1824,46.2518,46.1737,46.2431,29600.0
2005-02-02 13:20:00,53.25,53.25,53.23,53.23,9100.0,46.2258,46.2258,46.2084,46.2084,9100.0
2005-02-02 13:30:00,53.23,53.23,53.21,53.21,8500.0,46.2084,46.2084,46.1911,46.1911,8500.0
2005-02-02 13:40:00,53.21,53.31,53.21,53.3,30500.0,46.1911,46.2779,46.1911,46.2692,30500.0
2005-02-02 13:50:00,53.29,53.29,53.23,53.29,30900.0,46.2605,46.2605,46.2084,46.2605,30900.0
2005-02-02 14:00:00,53.29,53.32,53.19,53.2,43500.0,46.2605,46.2866,46.1737,46.1824,43500.0
2005-02-02 14:10:00,53.2,53.22,53.14,53.22,15900.0,46.1824,46.1997,46.1303,46.1997,15900.0
2005-02-02 14:20:00,53.24,53.63,53.23,53.52,42800.0,46.2171,46.5557,46.2084,46.4602,42800.0
2005-02-02 14:30:00,53.51,53.58,53.5,53.5,19800.0,46.4515,46.5123,46.4428,46.4428,19800.0
2005-02-02 14:40:00,53.5,53.84,53.5,53.8,42200.0,46.4428,46.738,46.4428,46.7032,42200.0
2005-02-02 14:50:00,53.79,53.79,53.49,53.5,29900.0,46.6946,46.6946,46.4341,46.4428,29900.0
2005-02-02 15:00:00,53.5,53.5,53.45,53.45,38300.0,46.4428,46.4428,46.3994,46.3994,38300.0
2005-02-02 15:10:00,53.45,53.54,53.45,53.5,22500.0,46.3994,46.4775,46.3994,46.4428,22500.0
2005-02-02 15:20:00,53.5,53.53,53.5,53.51,37500.0,46.4428,46.4689,46.4428,46.4515,37500.0
2005-02-02 15:30:00,53.5,53.51,53.45,53.47,31600.0,46.4428,46.4515,46.3994,46.4168,31600.0
2005-02-02 15:40:00,53.47,53.49,53.41,53.48,38700.0,46.4168,46.4341,46.3647,46.4254,38700.0
2005-02-02 15:50:00,53.47,53.58,53.46,53.53,38200.0,46.4168,46.5123,46.4081,46.4689,38200.0
2005-02-03 09:30:00,54.98,55.0,54.98,55.0,600.0,47.7276,47.7449,47.7276,47.7449,600.0
2005-02-03 09:40:00,55.0,55.18,54.9,55.17,124500.0,47.7449,47.9012,47.6581,47.8925,124500.0
2005-02-03 09:50:00,55.18,55.21,54.8,54.91,111000.0,47.9012,47.9272,47.5713,47.6668,111000.0
2005-02-03 10:00:00,54.91,54.97,54.87,54.94,42600.0,47.6668,47.7189,47.6321,47.6929,42600.0
2005-02-03 10:10:00,55.0,55.35,54.93,55.34,110600.0,47.7449,48.0488,47.6842,48.0401,110600.0
2005-02-03 10:20:00,55.34,55.34,54.6,54.85,160500.0,48.0401,48.0401,47.3977,47.6147,160500.0
2005-02-03 10:30:00,54.81,54.82,54.66,54.7,156200.0,47.58,47.5887,47.4498,47.4845,156200.0
2005-02-03 10:40:00,54.7,54.83,54.68,54.83,64200.0,47.4845,47.5974,47.4672,47.5974,64200.0
2005-02-03 10:50:00,54.83,54.83,54.74,54.77,75600.0,47.5974,47.5974,47.5192,47.5453,75600.0
2005-02-03 11:00:00,54.78,54.79,54.48,54.5,76400.0,47.554,47.5626,47.2935,47.3109,76400.0
2005-02-03 11:10:00,54.5,54.5,54.42,54.49,61400.0,47.3109,47.3109,47.2415,47.3022,61400.0
2005-02-03 11:20:00,54.49,54.49,54.43,54.44,17000.0,47.3022,47.3022,47.2501,47.2588,17000.0
2005-02-03 11:30:00,54.43,54.56,54.38,54.56,28900.0,47.2501,47.363,47.2067,47.363,28900.0
2005-02-03 11:40:00,54.56,54.61,54.52,54.6,35000.0,47.363,47.4064,47.3283,47.3977,35000.0
2005-02-03 11:50:00,54.6,54.69,54.58,54.66,68000.0,47.3977,47.4758,47.3803,47.4498,68000.0
2005-02-03 12:00:00,54.66,54.67,54.5,54.51,22100.0,47.4498,47.4585,47.3109,47.3196,22100.0
2005-02-03 12:10:00,54.51,54.51,54.35,54.45,17800.0,47.3196,47.3196,47.1807,47.2675,17800.0
2005-02-03 12:20:00,54.44,54.45,54.41,54.43,9200.0,47.2588,47.2675,47.2328,47.2501,9200.0
2005-02-03 12:30:00,54.44,54.44,54.33,54.33,24900.0,47.2588,47.2588,47.1633,47.1633,24900.0
2005-02-03 12:40:00,54.33,54.33,54.18,54.3,30600.0,47.1633,47.1633,47.0331,47.1373,30600.0
2005-02-03 12:50:00,54.29,54.3,54.14,54.15,11400.0,47.1286,47.1373,46.9984,47.0071,11400.0
2005-02-03 13:00:00,54.15,54.16,54.13,54.15,15100.0,47.0071,47.0157,46.9897,47.0071,15100.0
2005-02-03 13:10:00,54.15,54.3,54.14,54.3,28000.0,47.0071,47.1373,46.9984,47.1373,28000.0
2005-02-03 13:20:00,54.3,54.37,54.3,54.33,28400.0,47.1373,47.198,47.1373,47.1633,28400.0
2005-02-03 13:30:00,54.34,54.47,54.33,54.4,28000.0,47.172,47.2849,47.1633,47.2241,28000.0
2005-02-03 13:40:00,54.4,54.54,54.4,54.54,18000.0,47.2241,47.3456,47.2241,47.3456,18000.0
2005-02-03 13:50:00,54.53,54.54,54.5,54.5,11300.0,47.3369,47.3456,47.3109,47.3109,11300.0
2005-02-03 14:00:00,54.51,54.51,54.43,54.48,14400.0,47.3196,47.3196,47.2501,47.2935,14400.0
2005-02-03 14:10:00,54.47,54.48,54.38,54.43,73300.0,47.2849,47.2935,47.2067,47.2501,73300.0
2005-02-03 14:20:00,54.41,54.42,54.37,54.4,17700.0,47.2328,47.2415,47.198,47.2241,17700.0
2005-02-03 14:30:00,54.39,54.4,54.37,54.38,15000.0,47.2154,47.2241,47.198,47.2067,15000.0
2005-02-03 14:40:00,54.36,54.37,54.29,54.29,24300.0,47.1894,47.198,47.1286,47.1286,24300.0
2005-02-03 14:50:00,54.29,54.31,54.28,54.29,33100.0,47.1286,47.146,47.1199,47.1286,33100.0
2005-02-03 15:00:00,54.29,54.32,54.22,54.26,45300.0,47.1286,47.1546,47.0678,47.1026,45300.0
2005-02-03 15:10:00,54.25,54.26,54.22,54.22,26700.0,47.0939,47.1026,47.0678,47.0678,26700.0
2005-02-03 15:20:00,54.22,54.22,54.15,54.18,68100.0,47.0678,47.0678,47.0071,47.0331,68100.0
2005-02-03 15:30:00,54.18,54.41,54.18,54.41,28100.0,47.0331,47.2328,47.0331,47.2328,28100.0
2005-02-03 15:40:00,54.41,54.41,54.25,54.25,30300.0,47.2328,47.2328,47.0939,47.0939,30300.0
2005-02-03 15:50:00,54.25,54.27,54.25,54.26,54200.0,47.0939,47.1112,47.0939,47.1026,54200.0
2005-02-04 09:30:00,54.15,54.15,53.99,54.09,33200.0,47.0071,47.0071,46.8682,46.955,33200.0
2005-02-04 09:40:00,54.06,54.3,54.03,54.27,19100.0,46.9289,47.1373,46.9029,47.1112,19100.0
2005-02-04 09:50:00,54.28,54.45,54.2,54.4,19300.0,47.1199,47.2675,47.0505,47.2241,19300.0
2005-02-04 10:00:00,54.44,54.7,54.43,54.59,39000.0,47.2588,47.4845,47.2501,47.389,39000.0
2005-02-04 10:10:00,54.67,54.78,54.59,54.64,23800.0,47.4585,47.554,47.389,47.4324,23800.0
2005-02-04 10:20:00,54.67,54.88,54.67,54.88,22600.0,47.4585,47.6408,47.4585,47.6408,22600.0
2005-02-04 10:30:00,54.88,54.93,54.87,54.93,34700.0,47.6408,47.6842,47.6321,47.6842,34700.0
2005-02-04 10:40:00,54.93,55.14,54.93,54.98,51500.0,47.6842,47.8665,47.6842,47.7276,51500.0
2005-02-04 10:50:00,54.98,54.98,54.84,54.85,18200.0,47.7276,47.7276,47.606,47.6147,18200.0
2005-02-04 11:00:00,54.85,54.85,54.77,54.8,21000.0,47.6147,47.6147,47.5453,47.5713,21000.0
2005-02-04 11:10:00,54.8,55.25,54.75,54.87,20600.0,47.5713,47.962,47.5279,47.6321,20600.0
2005-02-04 11:20:00,54.87,54.89,54.82,54.83,14600.0,47.6321,47.6495,47.5887,47.5974,14600.0
2005-02-04 11:30:00,54.82,54.92,54.82,54.92,21100.0,47.5887,47.6755,47.5887,47.6755,21100.0
2005-02-04 11:40:00,54.92,54.94,54.92,54.92,10600.0,47.6755,47.6929,47.6755,47.6755,10600.0
2005-02-04 11:50:00,54.93,54.97,54.93,54.94,9500.0,47.6842,47.7189,47.6842,47.6929,9500.0
2005-02-04 12:00:00,54.94,54.94,54.91,54.91,9700.0,47.6929,47.6929,47.6668,47.6668,9700.0
2005-02-04 12:10:00,54.91,54.95,54.81,54.87,17600.0,47.6668,47.7015,47.58,47.6321,17600.0
2005-02-04 12:20:00,54.87,54.88,54.8,54.8,6900.0,47.6321,47.6408,47.5713,47.5713,6900.0
2005-02-04 12:30:00,54.8,54.8,54.75,54.77,7200.0,47.5713,47.5713,47.5279,47.5453,7200.0
2005-02-04 12:40:00,54.76,54.83,54.76,54.83,8600.0,47.5366,47.5974,47.5366,47.5974,8600.0
2005-02-04 12:50:00,54.85,54.95,54.85,54.95,22000.0,47.6147,47.7015,47.6147,47.7015,22000.0
2005-02-04 13:00:00,54.95,54.97,54.94,54.97,14500.0,47.7015,47.7189,47.6929,47.7189,14500.0
2005-02-04 13:10:00,54.96,54.97,54.88,54.91,18000.0,47.7102,47.7189,47.6408,47.6668,18000.0
2005-02-04 13:20:00,54.91,54.95,54.9,54.95,12400.0,47.6668,47.7015,47.6581,47.7015,12400.0
2005-02-04 13:30:00,54.95,54.96,54.9,54.93,15900.0,47.7015,47.7102,47.6581,47.6842,15900.0
2005-02-04 13:40:00,54.93,54.95,54.93,54.94,11600.0,47.6842,47.7015,47.6842,47.6929,11600.0
2005-02-04 13:50:00,54.94,54.95,54.9,54.9,3500.0,47.6929,47.7015,47.6581,47.6581,3500.0
2005-02-04 14:00:00,54.88,54.9,54.81,54.81,6500.0,47.6408,47.6581,47.58,47.58,6500.0
2005-02-04 14:10:00,54.81,54.83,54.8,54.82,6400.0,47.58,47.5974,47.5713,47.5887,6400.0
2005-02-04 14:20:00,54.81,54.94,54.8,54.92,22300.0,47.58,47.6929,47.5713,47.6755,22300.0
2005-02-04 14:30:00,54.92,54.92,54.87,54.87,1000.0,47.6755,47.6755,47.6321,47.6321,1000.0
2005-02-04 14:40:00,54.87,54.88,54.8,54.8,7800.0,47.6321,47.6408,47.5713,47.5713,7800.0
2005-02-04 14:50:00,54.8,54.94,54.79,54.86,23000.0,47.5713,47.6929,47.5626,47.6234,23000.0
2005-02-04 15:00:00,54.86,54.89,54.83,54.85,7900.0,47.6234,47.6495,47.5974,47.6147,7900.0
2005-02-04 15:10:00,54.83,54.85,54.66,54.68,6500.0,47.5974,47.6147,47.4498,47.4672,6500.0
2005-02-04 15:20:00,54.68,54.69,54.64,54.67,18100.0,47.4672,47.4758,47.4324,47.4585,18100.0
2005-02-04 15:30:00,54.67,54.7,54.66,54.66,35100.0,47.4585,47.4845,47.4498,47.4498,35100.0
2005-02-04 15:40:00,54.66,54.9,54.66,54.9,18200.0,47.4498,47.6581,47.4498,47.6581,18200.0
2005-02-04 15:50:00,54.9,54.94,54.87,54.93,23600.0,47.6581,47.6929,47.6321,47.6842,23600.0
2005-02-07 09:30:00,55.0,55.0,54.94,54.95,16100.0,47.7449,47.7449,47.6929,47.7015,16100.0
2005-02-07 09:40:00,54.94,54.94,54.78,54.81,6000.0,47.6929,47.6929,47.554,47.58,6000.0
2005-02-07 09:50:00,54.8,54.89,54.76,54.82,7600.0,47.5713,47.6495,47.5366,47.5887,7600.0
2005-02-07 10:00:00,54.89,54.98,54.86,54.93,16500.0,47.6495,47.7276,47.6234,47.6842,16500.0
2005-02-07 10:10:00,54.93,54.93,54.9,54.9,8800.0,47.6842,47.6842,47.6581,47.6581,8800.0
2005-02-07 10:20:00,54.9,54.95,54.9,54.94,7900.0,47.6581,47.7015,47.6581,47.6929,7900.0
2005-02-07 10:30:00,54.94,55.0,54.94,54.99,8900.0,47.6929,47.7449,47.6929,47.7363,8900.0
2005-02-07 10:40:00,54.97,54.99,54.96,54.99,4900.0,47.7189,47.7363,47.7102,47.7363,4900.0
2005-02-07 10:50:00,54.99,54.99,54.97,54.98,11400.0,47.7363,47.7363,47.7189,47.7276,11400.0
2005-02-07 11:00:00,54.98,54.99,54.97,54.99,7400.0,47.7276,47.7363,47.7189,47.7363,7400.0
2005-02-07 11:10:00,54.98,55.1,54.98,55.08,22900.0,47.7276,47.8318,47.7276,47.8144,22900.0
2005-02-07 11:20:00,55.08,55.08,55.01,55.02,5500.0,47.8144,47.8144,47.7536,47.7623,5500.0
2005-02-07 11:30:00,55.01,55.01,54.9,54.92,39000.0,47.7536,47.7536,47.6581,47.6755,39000.0
2005-02-07 11:40:00,54.9,54.9,54.79,54.8,8400.0,47.6581,47.6581,47.5626,47.5713,8400.0
2005-02-07 11:50:00,54.8,54.84,54.77,54.83,12700.0,47.5713,47.606,47.5453,47.5974,12700.0
2005-02-07 12:00:00,54.84,54.84,54.76,54.78,18000.0,47.606,47.606,47.5366,47.554,18000.0
2005-02-07 12:10:00,54.78,54.79,54.77,54.79,7000.0,47.554,47.5626,47.5453,47.5626,7000.0
2005-02-07 12:20:00,54.81,54.86,54.81,54.85,6000.0,47.58,47.6234,47.58,47.6147,6000.0
2005-02-07 12:30:00,54.85,54.85,54.73,54.73,4900.0,47.6147,47.6147,47.5106,47.5106,4900.0
2005-02-07 12:40:00,54.72,54.75,54.72,54.73,4500.0,47.5019,47.5279,47.5019,47.5106,4500.0
2005-02-07 12:50:00,54.74,54.81,54.74,54.79,6500.0,47.5192,47.58,47.5192,47.5626,6500.0
2005-02-07 13:00:00,54.79,54.8,54.79,54.8,20400.0,47.5626,47.5713,47.5626,47.5713,20400.0
2005-02-07 13:10:00,54.79,54.79,54.76,54.77,7500.0,47.5626,47.5626,47.5366,47.5453,7500.0
2005-02-07 13:20:00,54.76,54.76,54.51,54.64,24600.0,47.5366,47.5366,47.3196,47.4324,24600.0
2005-02-07 13:30:00,54.63,54.63,54.59,54.61,5200.0,47.4238,47.4238,47.389,47.4064,5200.0
2005-02-07 13:40:00,54.61,54.61,54.55,54.55,6600.0,47.4064,47.4064,47.3543,47.3543,6600.0
2005-02-07 13:50:00,54.51,54.54,54.35,54.37,23900.0,47.3196,47.3456,47.1807,47.198,23900.0
2005-02-07 14:00:00,54.37,54.48,54.37,54.4,7200.0,47.198,47.2935,47.198,47.2241,7200.0
2005-02-07 14:10:00,54.39,54.43,54.39,54.4,13900.0,47.2154,47.2501,47.2154,47.2241,13900.0
2005-02-07 14:20:00,54.4,54.4,54.36,54.38,9300.0,47.2241,47.2241,47.1894,47.2067,9300.0
2005-02-07 14:30:00,54.38,54.47,54.38,54.47,12100.0,47.2067,47.2849,47.2067,47.2849,12100.0
2005-02-07 14:40:00,54.48,54.5,54.46,54.46,20400.0,47.2935,47.3109,47.2762,47.2762,20400.0
2005-02-07 14:50:00,54.45,54.45,54.31,54.32,19000.0,47.2675,47.2675,47.146,47.1546,19000.0
2005-02-07 15:00:00,54.31,54.32,54.26,54.28,30300.0,47.146,47.1546,47.1026,47.1199,30300.0
2005-02-07 15:10:00,54.28,54.28,54.17,54.18,42400.0,47.1199,47.1199,47.0244,47.0331,42400.0
2005-02-07 15:20:00,54.19,54.25,54.16,54.25,25500.0,47.0418,47.0939,47.0157,47.0939,25500.0
2005-02-07 15:30:00,54.24,54.27,54.15,54.16,26700.0,47.0852,47.1112,47.0071,47.0157,26700.0
2005-02-07 15:40:00,54.15,54.16,53.99,54.0,31000.0,47.0071,47.0157,46.8682,46.8769,31000.0
2005-02-07 15:50:00,54.0,54.24,53.99,54.21,48700.0,46.8769,47.0852,46.8682,47.0592,48700.0
2005-02-08 09:30:00,54.1,54.11,54.06,54.07,20000.0,46.9637,46.9723,46.9289,46.9376,20000.0
2005-02-08 09:40:00,54.07,54.07,53.83,53.86,5900.0,46.9376,46.9376,46.7293,46.7553,5900.0
2005-02-08 09:50:00,53.84,54.0,53.84,54.0,12600.0,46.738,46.8769,46.738,46.8769,12600.0
2005-02-08 10:00:00,54.0,54.01,53.82,53.95,18900.0,46.8769,46.8855,46.7206,46.8334,18900.0
2005-02-08 10:10:00,53.98,54.0,53.95,53.96,8000.0,46.8595,46.8769,46.8334,46.8421,8000.0
2005-02-08 10:20:00,53.96,53.97,53.86,53.87,7800.0,46.8421,46.8508,46.7553,46.764,7800.0
2005-02-08 10:30:00,53.87,53.98,53.87,53.94,11000.0,46.764,46.8595,46.764,46.8248,11000.0
2005-02-08 10:40:00,53.94,54.0,53.94,53.97,29500.0,46.8248,46.8769,46.8248,46.8508,29500.0
2005-02-08 10:50:00,53.98,53.98,53.92,53.92,10700.0,46.8595,46.8595,46.8074,46.8074,10700.0
2005-02-08 11:00:00,53.92,53.96,53.92,53.93,8400.0,46.8074,46.8421,46.8074,46.8161,8400.0
2005-02-08 11:10:00,53.94,53.98,53.91,53.98,15400.0,46.8248,46.8595,46.7987,46.8595,15400.0
2005-02-08 11:20:00,53.96,53.99,53.92,53.98,18300.0,46.8421,46.8682,46.8074,46.8595,18300.0
2005-02-08 11:30:00,53.98,54.1,53.98,54.07,44700.0,46.8595,46.9637,46.8595,46.9376,44700.0
2005-02-08 11:40:00,54.08,54.2,53.9,53.9,26800.0,46.9463,47.0505,46.79,46.79,26800.0
2005-02-08 11:50:00,53.9,53.97,53.9,53.97,5600.0,46.79,46.8508,46.79,46.8508,5600.0
2005-02-08 12:00:00,53.97,53.99,53.96,53.98,6100.0,46.8508,46.8682,46.8421,46.8595,6100.0
2005-02-08 12:10:00,53.98,54.0,53.93,53.95,28600.0,46.8595,46.8769,46.8161,46.8334,28600.0
2005-02-08 12:20:00,53.97,54.0,53.94,53.98,21100.0,46.8508,46.8769,46.8248,46.8595,21100.0
2005-02-08 12:30:00,53.98,54.0,53.98,53.99,6100.0,46.8595,46.8769,46.8595,46.8682,6100.0
2005-02-08 12:40:00,53.99,54.0,53.99,54.0,4100.0,46.8682,46.8769,46.8682,46.8769,4100.0
2005-02-08 12:50:00,54.0,54.0,53.99,53.99,5400.0,46.8769,46.8769,46.8682,46.8682,5400.0
2005-02-08 13:00:00,53.99,54.0,53.96,54.0,8100.0,46.8682,46.8769,46.8421,46.8769,8100.0
2005-02-08 13:10:00,54.0,54.0,53.99,54.0,9400.0,46.8769,46.8769,46.8682,46.8769,9400.0
2005-02-08 13:20:00,54.0,54.07,54.0,54.05,21200.0,46.8769,46.9376,46.8769,46.9203,21200.0
2005-02-08 13:30:00,54.07,54.07,54.02,54.03,4800.0,46.9376,46.9376,46.8942,46.9029,4800.0
2005-02-08 13:40:00,54.04,54.1,54.04,54.1,8600.0,46.9116,46.9637,46.9116,46.9637,8600.0
2005-02-08 13:50:00,54.1,54.1,54.02,54.02,4900.0,46.9637,46.9637,46.8942,46.8942,4900.0
2005-02-08 14:00:00,54.02,54.08,54.02,54.08,4200.0,46.8942,46.9463,46.8942,46.9463,4200.0
2005-02-08 14:10:00,54.08,54.08,54.02,54.04,6100.0,46.9463,46.9463,46.8942,46.9116,6100.0
2005-02-08 14:20:00,54.04,54.04,54.02,54.02,4900.0,46.9116,46.9116,46.8942,46.8942,4900.0
2005-02-08 14:30:00,54.03,54.06,54.01,54.05,7500.0,46.9029,46.9289,46.8855,46.9203,7500.0
2005-02-08 14:40:00,54.06,54.09,54.05,54.09,5500.0,46.9289,46.955,46.9203,46.955,5500.0
2005-02-08 14:50:00,54.09,54.09,54.07,54.08,5000.0,46.955,46.955,46.9376,46.9463,5000.0
2005-02-08 15:00:00,54.07,54.09,54.06,54.09,7400.0,46.9376,46.955,46.9289,46.955,7400.0
2005-02-08 15:10:00,54.09,54.11,54.08,54.08,6200.0,46.955,46.9723,46.9463,46.9463,6200.0
2005-02-08 15:20:00,54.09,54.1,54.05,54.05,7300.0,46.955,46.9637,46.9203,46.9203,7300.0
2005-02-08 15:30:00,54.06,54.06,54.03,54.03,10900.0,46.9289,46.9289,46.9029,46.9029,10900.0
2005-02-08 15:40:00,54.04,54.1,54.04,54.08,14200.0,46.9116,46.9637,46.9116,46.9463,14200.0
2005-02-08 15:50:00,54.08,54.14,54.07,54.13,22200.0,46.9463,46.9984,46.9376,46.9897,22200.0
2005-02-09 09:30:00,54.08,54.09,54.07,54.07,7500.0,46.9463,46.955,46.9376,46.9376,7500.0
2005-02-09 09:40:00,54.0,54.0,53.65,53.65,10300.0,46.8769,46.8769,46.573,46.573,10300.0
2005-02-09 09:50:00,53.65,53.72,53.6,53.7,8300.0,46.573,46.6338,46.5296,46.6164,8300.0
2005-02-09 10:00:00,53.7,53.92,53.67,53.67,23400.0,46.6164,46.8074,46.5904,46.5904,23400.0
2005-02-09 10:10:00,53.6,53.6,53.45,53.46,6800.0,46.5296,46.5296,46.3994,46.4081,6800.0
2005-02-09 10:20:00,53.47,53.47,53.29,53.3,29600.0,46.4168,46.4168,46.2605,46.2692,29600.0
2005-02-09 10:30:00,53.28,53.29,53.13,53.19,14000.0,46.2518,46.2605,46.1216,46.1737,14000.0
2005-02-09 10:40:00,53.19,53.26,53.06,53.22,12400.0,46.1737,46.2345,46.0608,46.1997,12400.0
2005-02-09 10:50:00,53.22,53.26,53.21,53.24,9500.0,46.1997,46.2345,46.1911,46.2171,9500.0
2005-02-09 11:00:00,53.26,53.36,53.26,53.36,6500.0,46.2345,46.3213,46.2345,46.3213,6500.0
2005-02-09 11:10:00,53.36,53.36,53.33,53.35,5000.0,46.3213,46.3213,46.2952,46.3126,5000.0
2005-02-09 11:20:00,53.38,53.45,53.37,53.43,10000.0,46.3386,46.3994,46.33,46.382,10000.0
2005-02-09 11:30:00,53.43,53.44,53.43,53.44,2000.0,46.382,46.3907,46.382,46.3907,2000.0
2005-02-09 11:40:00,53.44,53.48,53.36,53.36,11300.0,46.3907,46.4254,46.3213,46.3213,11300.0
2005-02-09 11:50:00,53.36,53.36,53.18,53.22,19600.0,46.3213,46.3213,46.165,46.1997,19600.0
2005-02-09 12:00:00,53.22,53.34,53.22,53.31,6200.0,46.1997,46.3039,46.1997,46.2779,6200.0
2005-02-09 12:10:00,53.3,53.3,53.2,53.2,6300.0,46.2692,46.2692,46.1824,46.1824,6300.0
2005-02-09 12:20:00,53.19,53.2,53.17,53.2,11100.0,46.1737,46.1824,46.1563,46.1824,11100.0
2005-02-09 12:30:00,53.2,53.25,53.2,53.24,21800.0,46.1824,46.2258,46.1824,46.2171,21800.0
2005-02-09 12:40:00,53.25,53.35,53.24,53.35,3100.0,46.2258,46.3126,46.2171,46.3126,3100.0
2005-02-09 12:50:00,53.34,53.34,53.3,53.3,2100.0,46.3039,46.3039,46.2692,46.2692,2100.0
2005-02-09 13:00:00,53.31,53.39,53.28,53.37,4900.0,46.2779,46.3473,46.2518,46.33,4900.0
2005-02-09 13:10:00,53.37,53.41,53.37,53.39,3600.0,46.33,46.3647,46.33,46.3473,3600.0
2005-02-09 13:20:00,53.4,53.47,53.4,53.47,1800.0,46.356,46.4168,46.356,46.4168,1800.0
2005-02-09 13:30:00,53.44,53.48,53.44,53.47,2900.0,46.3907,46.4254,46.3907,46.4168,2900.0
2005-02-09 13:40:00,53.48,53.57,53.48,53.57,5300.0,46.4254,46.5036,46.4254,46.5036,5300.0
2005-02-09 13:50:00,53.59,53.84,53.56,53.8,23900.0,46.5209,46.738,46.4949,46.7032,23900.0
2005-02-09 14:00:00,53.78,53.83,53.54,53.54,13400.0,46.6859,46.7293,46.4775,46.4775,13400.0
2005-02-09 14:10:00,53.51,53.52,53.46,53.49,7000.0,46.4515,46.4602,46.4081,46.4341,7000.0
2005-02-09 14:20:00,53.5,53.6,53.46,53.48,4300.0,46.4428,46.5296,46.4081,46.4254,4300.0
2005-02-09 14:30:00,53.47,53.6,53.46,53.6,7200.0,46.4168,46.5296,46.4081,46.5296,7200.0
2005-02-09 14:40:00,53.6,53.67,53.6,53.62,3700.0,46.5296,46.5904,46.5296,46.547,3700.0
2005-02-09 14:50:00,53.59,53.71,53.59,53.71,7000.0,46.5209,46.6251,46.5209,46.6251,7000.0
2005-02-09 15:00:00,53.71,53.71,53.7,53.7,9600.0,46.6251,46.6251,46.6164,46.6164,9600.0
2005-02-09 15:10:00,53.7,53.71,53.7,53.7,11500.0,46.6164,46.6251,46.6164,46.6164,11500.0
2005-02-09 15:20:00,53.7,53.79,53.7,53.78,12500.0,46.6164,46.6946,46.6164,46.6859,12500.0
2005-02-09 15:30:00,53.78,53.8,53.75,53.76,5400.0,46.6859,46.7032,46.6598,46.6685,5400.0
2005-02-09 15:40:00,53.75,53.75,53.67,53.68,10000.0,46.6598,46.6598,46.5904,46.5991,10000.0
2005-02-09 15:50:00,53.66,53.66,53.57,53.6,19000.0,46.5817,46.5817,46.5036,46.5296,19000.0
2005-02-10 09:30:00,53.51,53.64,53.51,53.58,26000.0,46.4515,46.5643,46.4515,46.5123,26000.0
2005-02-10 09:40:00,53.59,53.64,53.58,53.6,17400.0,46.5209,46.5643,46.5123,46.5296,17400.0
2005-02-10 09:50:00,53.61,53.64,53.35,53.35,15800.0,46.5383,46.5643,46.3126,46.3126,15800.0
2005-02-10 10:00:00,53.35,53.36,53.11,53.32,24400.0,46.3126,46.3213,46.1043,46.2866,24400.0
2005-02-10 10:10:00,53.33,53.42,53.25,53.42,5000.0,46.2952,46.3734,46.2258,46.3734,5000.0
2005-02-10 10:20:00,53.38,53.53,53.34,53.52,8100.0,46.3386,46.4689,46.3039,46.4602,8100.0
2005-02-10 10:30:00,53.55,53.64,53.51,53.64,26800.0,46.4862,46.5643,46.4515,46.5643,26800.0
2005-02-10 10:40:00,53.64,53.93,53.64,53.91,20300.0,46.5643,46.8161,46.5643,46.7987,20300.0
2005-02-10 10:50:00,53.91,54.18,53.91,54.18,12900.0,46.7987,47.0331,46.7987,47.0331,12900.0
2005-02-10 11:00:00,54.18,54.26,54.07,54.26,19100.0,47.0331,47.1026,46.9376,47.1026,19100.0
2005-02-10 11:10:00,54.25,54.4,54.25,54.32,20200.0,47.0939,47.2241,47.0939,47.1546,20200.0
2005-02-10 11:20:00,54.27,54.38,54.17,54.38,10600.0,47.1112,47.2067,47.0244,47.2067,10600.0
2005-02-10 11:30:00,54.34,54.48,54.34,54.48,21800.0,47.172,47.2935,47.172,47.2935,21800.0
2005-02-10 11:40:00,54.48,54.64,54.48,54.6,22100.0,47.2935,47.4324,47.2935,47.3977,22100.0
2005-02-10 11:50:00,54.6,54.6,54.42,54.46,15000.0,47.3977,47.3977,47.2415,47.2762,15000.0
2005-02-10 12:00:00,54.46,54.46,54.27,54.27,9300.0,47.2762,47.2762,47.1112,47.1112,9300.0
2005-02-10 12:10:00,54.28,54.28,54.22,54.23,12200.0,47.1199,47.1199,47.0678,47.0765,12200.0
2005-02-10 12:20:00,54.25,54.43,54.24,54.4,6200.0,47.0939,47.2501,47.0852,47.2241,6200.0
2005-02-10 12:30:00,54.43,54.54,54.43,54.54,7600.0,47.2501,47.3456,47.2501,47.3456,7600.0
2005-02-10 12:40:00,54.54,54.79,54.54,54.74,15800.0,47.3456,47.5626,47.3456,47.5192,15800.0
2005-02-10 12:50:00,54.72,54.72,54.56,54.57,5900.0,47.5019,47.5019,47.363,47.3717,5900.0
2005-02-10 13:00:00,54.57,54.57,54.47,54.47,4000.0,47.3717,47.3717,47.2849,47.2849,4000.0
2005-02-10 13:10:00,54.48,54.58,54.48,54.49,11500.0,47.2935,47.3803,47.2935,47.3022,11500.0
2005-02-10 13:20:00,54.49,54.52,54.45,54.52,11500.0,47.3022,47.3283,47.2675,47.3283,11500.0
2005-02-10 13:30:00,54.56,54.57,54.4,54.53,7400.0,47.363,47.3717,47.2241,47.3369,7400.0
2005-02-10 13:40:00,54.53,54.55,54.5,54.55,9600.0,47.3369,47.3543,47.3109,47.3543,9600.0
2005-02-10 13:50:00,54.56,54.65,54.54,54.65,5600.0,47.363,47.4411,47.3456,47.4411,5600.0
2005-02-10 14:00:00,54.65,54.68,54.65,54.68,9100.0,47.4411,47.4672,47.4411,47.4672,9100.0
2005-02-10 14:10:00,54.68,54.68,54.58,54.59,7000.0,47.4672,47.4672,47.3803,47.389,7000.0
2005-02-10 14:20:00,54.55,54.57,54.54,54.55,7800.0,47.3543,47.3717,47.3456,47.3543,7800.0
2005-02-10 14:30:00,54.55,54.56,54.53,54.54,10500.0,47.3543,47.363,47.3369,47.3456,10500.0
2005-02-10 14:40:00,54.55,54.63,54.54,54.63,19900.0,47.3543,47.4238,47.3456,47.4238,19900.0
2005-02-10 14:50:00,54.68,54.68,54.62,54.62,15100.0,47.4672,47.4672,47.4151,47.4151,15100.0
2005-02-10 15:00:00,54.63,54.63,54.61,54.62,12700.0,47.4238,47.4238,47.4064,47.4151,12700.0
2005-02-10 15:10:00,54.65,54.66,54.62,54.65,7800.0,47.4411,47.4498,47.4151,47.4411,7800.0
2005-02-10 15:20:00,54.65,54.73,54.64,54.73,17100.0,47.4411,47.5106,47.4324,47.5106,17100.0
2005-02-10 15:30:00,54.72,54.73,54.55,54.56,17300.0,47.5019,47.5106,47.3543,47.363,17300.0
2005-02-10 15:40:00,54.55,54.57,54.55,54.55,17100.0,47.3543,47.3717,47.3543,47.3543,17100.0
2005-02-10 15:50:00,54.56,54.66,54.54,54.66,27000.0,47.363,47.4498,47.3456,47.4498,27000.0
2005-02-11 09:30:00,54.6,54.6,54.5,54.51,60100.0,47.3977,47.3977,47.3109,47.3196,60100.0
2005-02-11 09:40:00,54.45,54.59,54.25,54.41,10900.0,47.2675,47.389,47.0939,47.2328,10900.0
2005-02-11 09:50:00,54.45,54.59,54.45,54.58,25300.0,47.2675,47.389,47.2675,47.3803,25300.0
2005-02-11 10:00:00,54.6,54.72,54.6,54.66,8400.0,47.3977,47.5019,47.3977,47.4498,8400.0
2005-02-11 10:10:00,54.66,54.66,54.59,54.59,12200.0,47.4498,47.4498,47.389,47.389,12200.0
2005-02-11 10:20:00,54.58,54.59,54.56,54.56,29300.0,47.3803,47.389,47.363,47.363,29300.0
2005-02-11 10:30:00,54.56,54.57,54.54,54.55,13900.0,47.363,47.3717,47.3456,47.3543,13900.0
2005-02-11 10:40:00,54.55,54.56,54.52,54.55,11600.0,47.3543,47.363,47.3283,47.3543,11600.0
2005-02-11 10:50:00,54.53,54.58,54.51,54.57,9900.0,47.3369,47.3803,47.3196,47.3717,9900.0
2005-02-11 11:00:00,54.58,54.89,54.58,54.89,16300.0,47.3803,47.6495,47.3803,47.6495,16300.0
2005-02-11 11:10:00,54.89,54.98,54.88,54.94,30000.0,47.6495,47.7276,47.6408,47.6929,30000.0
2005-02-11 11:20:00,54.93,54.93,54.87,54.88,7100.0,47.6842,47.6842,47.6321,47.6408,7100.0
2005-02-11 11:30:00,54.88,54.95,54.88,54.92,8000.0,47.6408,47.7015,47.6408,47.6755,8000.0
2005-02-11 11:40:00,54.92,54.93,54.88,54.88,9500.0,47.6755,47.6842,47.6408,47.6408,9500.0
2005-02-11 11:50:00,54.87,54.9,54.87,54.89,9400.0,47.6321,47.6581,47.6321,47.6495,9400.0
2005-02-11 12:00:00,54.89,54.97,54.89,54.94,7700.0,47.6495,47.7189,47.6495,47.6929,7700.0
2005-02-11 12:10:00,54.94,54.95,54.9,54.91,6500.0,47.6929,47.7015,47.6581,47.6668,6500.0
2005-02-11 12:20:00,54.91,54.96,54.89,54.93,8000.0,47.6668,47.7102,47.6495,47.6842,8000.0
2005-02-11 12:30:00,54.92,54.97,54.91,54.94,4800.0,47.6755,47.7189,47.6668,47.6929,4800.0
2005-02-11 12:40:00,54.94,54.94,54.9,54.93,6200.0,47.6929,47.6929,47.6581,47.6842,6200.0
2005-02-11 12:50:00,54.91,54.96,54.91,54.95,3000.0,47.6668,47.7102,47.6668,47.7015,3000.0
2005-02-11 13:00:00,54.95,54.97,54.92,54.97,13200.0,47.7015,47.7189,47.6755,47.7189,13200.0
2005-02-11 13:10:00,54.97,54.97,54.94,54.95,6100.0,47.7189,47.7189,47.6929,47.7015,6100.0
2005-02-11 13:20:00,54.95,54.99,54.95,54.97,16300.0,47.7015,47.7363,47.7015,47.7189,16300.0
2005-02-11 13:30:00,54.98,55.08,54.98,55.06,17500.0,47.7276,47.8144,47.7276,47.797,17500.0
2005-02-11 13:40:00,55.06,55.06,55.04,55.06,6300.0,47.797,47.797,47.7797,47.797,6300.0
2005-02-11 13:50:00,55.05,55.12,55.01,55.11,12600.0,47.7883,47.8491,47.7536,47.8404,12600.0
2005-02-11 14:00:00,55.1,55.19,55.04,55.16,8000.0,47.8318,47.9099,47.7797,47.8838,8000.0
2005-02-11 14:10:00,55.18,55.2,55.15,55.16,6400.0,47.9012,47.9186,47.8752,47.8838,6400.0
2005-02-11 14:20:00,55.15,55.21,55.15,55.21,16200.0,47.8752,47.9272,47.8752,47.9272,16200.0
2005-02-11 14:30:00,55.21,55.24,55.2,55.21,6800.0,47.9272,47.9533,47.9186,47.9272,6800.0
2005-02-11 14:40:00,55.22,55.22,55.19,55.2,4500.0,47.9359,47.9359,47.9099,47.9186,4500.0
2005-02-11 14:50:00,55.2,55.2,55.1,55.1,9000.0,47.9186,47.9186,47.8318,47.8318,9000.0
2005-02-11 15:00:00,55.1,55.13,55.1,55.13,13300.0,47.8318,47.8578,47.8318,47.8578,13300.0
2005-02-11 15:10:00,55.15,55.24,55.15,55.21,17200.0,47.8752,47.9533,47.8752,47.9272,17200.0
2005-02-11 15:20:00,55.21,55.26,55.21,55.25,14900.0,47.9272,47.9706,47.9272,47.962,14900.0
2005-02-11 15:30:00,55.25,55.26,55.25,55.25,15200.0,47.962,47.9706,47.962,47.962,15200.0
2005-02-11 15:40:00,55.26,55.3,55.25,55.3,20800.0,47.9706,48.0054,47.962,48.0054,20800.0
2005-02-11 15:50:00,55.3,55.37,55.3,55.37,32900.0,48.0054,48.0661,48.0054,48.0661,32900.0
2005-02-14 09:30:00,55.37,55.6,55.37,55.6,34600.0,48.0661,48.2658,48.0661,48.2658,34600.0
2005-02-14 09:40:00,55.61,55.85,55.44,55.54,25900.0,48.2745,48.4828,48.1269,48.2137,25900.0
2005-02-14 09:50:00,55.54,55.65,55.37,55.37,7300.0,48.2137,48.3092,48.0661,48.0661,7300.0
2005-02-14 10:00:00,55.33,55.47,55.3,55.44,9700.0,48.0314,48.1529,48.0054,48.1269,9700.0
2005-02-14 10:10:00,55.43,55.49,55.41,55.42,6100.0,48.1182,48.1703,48.1009,48.1095,6100.0
2005-02-14 10:20:00,55.38,55.41,55.35,55.4,4700.0,48.0748,48.1009,48.0488,48.0922,4700.0
2005-02-14 10:30:00,55.36,55.36,55.26,55.26,11600.0,48.0575,48.0575,47.9706,47.9706,11600.0
2005-02-14 10:40:00,55.26,55.26,55.16,55.16,500.0,47.9706,47.9706,47.8838,47.8838,500.0
2005-02-14 10:50:00,55.13,55.14,55.0,55.05,6500.0,47.8578,47.8665,47.7449,47.7883,6500.0
2005-02-14 11:00:00,55.05,55.14,55.01,55.14,6600.0,47.7883,47.8665,47.7536,47.8665,6600.0
2005-02-14 11:10:00,55.11,55.2,55.03,55.04,7700.0,47.8404,47.9186,47.771,47.7797,7700.0
2005-02-14 11:20:00,55.04,55.06,54.9,54.9,10000.0,47.7797,47.797,47.6581,47.6581,10000.0
2005-02-14 11:30:00,54.89,55.23,54.89,55.23,10900.0,47.6495,47.9446,47.6495,47.9446,10900.0
2005-02-14 11:40:00,55.21,55.37,55.21,55.28,11800.0,47.9272,48.0661,47.9272,47.988,11800.0
2005-02-14 11:50:00,55.28,55.28,55.23,55.23,1900.0,47.988,47.988,47.9446,47.9446,1900.0
2005-02-14 12:00:00,55.21,55.22,55.14,55.18,6200.0,47.9272,47.9359,47.8665,47.9012,6200.0
2005-02-14 12:10:00,55.17,55.21,55.13,55.13,5400.0,47.8925,47.9272,47.8578,47.8578,5400.0
2005-02-14 12:20:00,55.11,55.19,55.05,55.18,7300.0,47.8404,47.9099,47.7883,47.9012,7300.0
2005-02-14 12:30:00,55.16,55.25,55.16,55.17,3100.0,47.8838,47.962,47.8838,47.8925,3100.0
2005-02-14 12:40:00,55.14,55.24,55.12,55.21,4700.0,47.8665,47.9533,47.8491,47.9272,4700.0
2005-02-14 12:50:00,55.21,55.25,55.17,55.18,2400.0,47.9272,47.962,47.8925,47.9012,2400.0
2005-02-14 13:00:00,55.16,55.17,55.11,55.14,6200.0,47.8838,47.8925,47.8404,47.8665,6200.0
2005-02-14 13:10:00,55.1,55.13,54.96,55.0,9200.0,47.8318,47.8578,47.7102,47.7449,9200.0
2005-02-14 13:20:00,54.96,54.97,54.89,54.89,4200.0,47.7102,47.7189,47.6495,47.6495,4200.0
2005-02-14 13:30:00,54.87,54.92,54.81,54.92,6500.0,47.6321,47.6755,47.58,47.6755,6500.0
2005-02-14 13:40:00,54.91,55.0,54.91,54.95,2900.0,47.6668,47.7449,47.6668,47.7015,2900.0
2005-02-14 13:50:00,54.95,55.05,54.91,54.91,8900.0,47.7015,47.7883,47.6668,47.6668,8900.0
2005-02-14 14:00:00,54.91,54.92,54.9,54.9,7900.0,47.6668,47.6755,47.6581,47.6581,7900.0
2005-02-14 14:10:00,54.9,54.95,54.9,54.91,5100.0,47.6581,47.7015,47.6581,47.6668,5100.0
2005-02-14 14:20:00,54.9,54.95,54.9,54.94,5800.0,47.6581,47.7015,47.6581,47.6929,5800.0
2005-02-14 14:30:00,54.95,55.03,54.92,55.03,8100.0,47.7015,47.771,47.6755,47.771,8100.0
2005-02-14 14:40:00,55.02,55.18,55.02,55.17,4400.0,47.7623,47.9012,47.7623,47.8925,4400.0
2005-02-14 14:50:00,55.2,55.29,55.18,55.29,7300.0,47.9186,47.9967,47.9012,47.9967,7300.0
2005-02-14 15:00:00,55.29,55.32,55.18,55.26,9300.0,47.9967,48.0227,47.9012,47.9706,9300.0
2005-02-14 15:10:00,55.25,55.26,55.18,55.22,12400.0,47.962,47.9706,47.9012,47.9359,12400.0
2005-02-14 15:20:00,55.21,55.21,55.14,55.15,5200.0,47.9272,47.9272,47.8665,47.8752,5200.0
2005-02-14 15:30:00,55.14,55.14,55.06,55.07,7100.0,47.8665,47.8665,47.797,47.8057,7100.0
2005-02-14 15:40:00,55.05,55.14,55.02,55.06,19300.0,47.7883,47.8665,47.7623,47.797,19300.0
2005-02-14 15:50:00,55.06,55.25,55.06,55.25,18400.0,47.797,47.962,47.797,47.962,18400.0
2005-02-15 09:30:00,55.27,55.28,55.27,55.28,18000.0,47.9793,47.988,47.9793,47.988,18000.0
2005-02-15 09:40:00,55.28,55.55,55.25,55.5,106300.0,47.988,48.2224,47.962,48.179,106300.0
2005-02-15 09:50:00,55.5,55.59,55.45,55.45,4700.0,48.179,48.2571,48.1356,48.1356,4700.0
2005-02-15 10:00:00,55.4,55.43,55.33,55.43,4100.0,48.0922,48.1182,48.0314,48.1182,4100.0
2005-02-15 10:10:00,55.42,55.57,55.4,55.57,7100.0,48.1095,48.2398,48.0922,48.2398,7100.0
2005-02-15 10:20:00,55.53,55.61,55.5,55.55,2300.0,48.205,48.2745,48.179,48.2224,2300.0
2005-02-15 10:30:00,55.55,55.65,55.55,55.65,4700.0,48.2224,48.3092,48.2224,48.3092,4700.0
2005-02-15 10:40:00,55.65,56.0,55.64,55.99,28400.0,48.3092,48.613,48.3005,48.6044,28400.0
2005-02-15 10:50:00,56.0,56.01,55.84,56.01,22000.0,48.613,48.6217,48.4741,48.6217,22000.0
2005-02-15 11:00:00,56.02,56.14,56.0,56.1,15000.0,48.6304,48.7346,48.613,48.6998,15000.0
2005-02-15 11:10:00,56.12,56.19,56.08,56.12,15300.0,48.7172,48.778,48.6825,48.7172,15300.0
2005-02-15 11:20:00,56.11,56.14,56.06,56.14,9600.0,48.7085,48.7346,48.6651,48.7346,9600.0
2005-02-15 11:30:00,56.13,56.13,55.96,55.99,7700.0,48.7259,48.7259,48.5783,48.6044,7700.0
2005-02-15 11:40:00,55.96,56.1,55.93,56.1,9300.0,48.5783,48.6998,48.5523,48.6998,9300.0
2005-02-15 11:50:00,56.15,56.15,55.91,55.92,9000.0,48.7432,48.7432,48.5349,48.5436,9000.0
2005-02-15 12:00:00,55.92,55.92,55.82,55.82,5300.0,48.5436,48.5436,48.4568,48.4568,5300.0
2005-02-15 12:10:00,55.89,56.15,55.89,56.15,6700.0,48.5175,48.7432,48.5175,48.7432,6700.0
2005-02-15 12:20:00,56.15,56.18,56.13,56.18,2100.0,48.7432,48.7693,48.7259,48.7693,2100.0
2005-02-15 12:30:00,56.17,56.22,56.11,56.22,18300.0,48.7606,48.804,48.7085,48.804,18300.0
2005-02-15 12:40:00,56.22,56.22,56.14,56.15,7500.0,48.804,48.804,48.7346,48.7432,7500.0
2005-02-15 12:50:00,56.15,56.28,56.15,56.28,6600.0,48.7432,48.8561,48.7432,48.8561,6600.0
2005-02-15 13:00:00,56.25,56.25,56.11,56.12,7700.0,48.8301,48.8301,48.7085,48.7172,7700.0
2005-02-15 13:10:00,56.12,56.12,56.05,56.09,15900.0,48.7172,48.7172,48.6564,48.6912,15900.0
2005-02-15 13:20:00,56.05,56.13,56.02,56.1,8800.0,48.6564,48.7259,48.6304,48.6998,8800.0
2005-02-15 13:30:00,56.09,56.09,55.91,55.96,12300.0,48.6912,48.6912,48.5349,48.5783,12300.0
2005-02-15 13:40:00,55.96,56.12,55.93,56.1,33300.0,48.5783,48.7172,48.5523,48.6998,33300.0
2005-02-15 13:50:00,56.11,56.17,56.08,56.16,6900.0,48.7085,48.7606,48.6825,48.7519,6900.0
2005-02-15 14:00:00,56.14,56.14,56.01,56.11,8800.0,48.7346,48.7346,48.6217,48.7085,8800.0
2005-02-15 14:10:00,56.06,56.13,56.02,56.02,12100.0,48.6651,48.7259,48.6304,48.6304,12100.0
2005-02-15 14:20:00,56.05,56.2,56.05,56.19,6800.0,48.6564,48.7867,48.6564,48.778,6800.0
2005-02-15 14:30:00,56.19,56.29,56.15,56.16,25400.0,48.778,48.8648,48.7432,48.7519,25400.0
2005-02-15 14:40:00,56.16,56.35,56.16,56.35,13500.0,48.7519,48.9169,48.7519,48.9169,13500.0
2005-02-15 14:50:00,56.35,56.35,56.24,56.29,10100.0,48.9169,48.9169,48.8214,48.8648,10100.0
2005-02-15 15:00:00,56.28,56.36,56.26,56.36,18600.0,48.8561,48.9255,48.8387,48.9255,18600.0
2005-02-15 15:10:00,56.35,56.36,56.27,56.33,9300.0,48.9169,48.9255,48.8474,48.8995,9300.0
2005-02-15 15:20:00,56.33,56.36,56.3,56.3,19600.0,48.8995,48.9255,48.8735,48.8735,19600.0
2005-02-15 15:30:00,56.3,56.53,56.3,56.4,34200.0,48.8735,49.0731,48.8735,48.9603,34200.0
2005-02-15 15:40:00,56.39,56.47,56.38,56.42,33300.0,48.9516,49.021,48.9429,48.9776,33300.0
2005-02-15 15:50:00,56.42,56.49,56.42,56.44,34500.0,48.9776,49.0384,48.9776,48.995,34500.0
2005-02-16 09:30:00,56.45,56.5,56.45,56.5,23000.0,49.0037,49.0471,49.0037,49.0471,23000.0
2005-02-16 09:40:00,56.74,56.74,56.58,56.67,32600.0,49.2554,49.2554,49.1165,49.1947,32600.0
2005-02-16 09:50:00,56.68,56.91,56.68,56.91,22100.0,49.2033,49.403,49.2033,49.403,22100.0
2005-02-16 10:00:00,56.98,57.28,56.9,57.15,42100.0,49.4638,49.7242,49.3943,49.6113,42100.0
2005-02-16 10:10:00,57.15,57.35,57.02,57.07,32000.0,49.6113,49.785,49.4985,49.5419,32000.0
2005-02-16 10:20:00,57.1,57.25,57.1,57.25,9600.0,49.5679,49.6981,49.5679,49.6981,9600.0
2005-02-16 10:30:00,57.23,57.24,57.0,57.0,10200.0,49.6808,49.6895,49.4811,49.4811,10200.0
2005-02-16 10:40:00,56.95,57.05,56.95,56.95,15600.0,49.4377,49.5245,49.4377,49.4377,15600.0
2005-02-16 10:50:00,56.95,56.95,56.81,56.84,13200.0,49.4377,49.4377,49.3162,49.3422,13200.0
2005-02-16 11:00:00,56.84,56.84,56.7,56.75,33100.0,49.3422,49.3422,49.2207,49.2641,33100.0
2005-02-16 11:10:00,56.75,56.78,56.6,56.63,18600.0,49.2641,49.2901,49.1339,49.1599,18600.0
2005-02-16 11:20:00,56.62,56.76,56.62,56.71,15600.0,49.1512,49.2728,49.1512,49.2294,15600.0
2005-02-16 11:30:00,56.71,56.71,56.63,56.64,7900.0,49.2294,49.2294,49.1599,49.1686,7900.0
2005-02-16 11:40:00,56.63,56.64,56.6,56.6,6900.0,49.1599,49.1686,49.1339,49.1339,6900.0
2005-02-16 11:50:00,56.59,56.59,56.51,56.51,9200.0,49.1252,49.1252,49.0558,49.0558,9200.0
2005-02-16 12:00:00,56.5,56.5,56.45,56.46,10700.0,49.0471,49.0471,49.0037,49.0124,10700.0
2005-02-16 12:10:00,56.5,56.59,56.47,56.54,15400.0,49.0471,49.1252,49.021,49.0818,15400.0
2005-02-16 12:20:00,56.54,56.61,56.46,56.55,12300.0,49.0818,49.1426,49.0124,49.0905,12300.0
2005-02-16 12:30:00,56.56,56.56,56.47,56.47,16200.0,49.0992,49.0992,49.021,49.021,16200.0
2005-02-16 12:40:00,56.46,56.48,56.45,56.47,9100.0,49.0124,49.0297,49.0037,49.021,9100.0
2005-02-16 12:50:00,56.46,56.46,56.43,56.44,5500.0,49.0124,49.0124,48.9863,48.995,5500.0
2005-02-16 13:00:00,56.44,56.47,56.44,56.47,5800.0,48.995,49.021,48.995,49.021,5800.0
2005-02-16 13:10:00,56.47,56.47,56.4,56.42,21100.0,49.021,49.021,48.9603,48.9776,21100.0
2005-02-16 13:20:00,56.42,56.42,56.37,56.38,3500.0,48.9776,48.9776,48.9342,48.9429,3500.0
2005-02-16 13:30:00,56.37,56.45,56.3,56.43,24700.0,48.9342,49.0037,48.8735,48.9863,24700.0
2005-02-16 13:40:00,56.43,56.49,56.41,56.41,10100.0,48.9863,49.0384,48.969,48.969,10100.0
2005-02-16 13:50:00,56.41,56.52,56.41,56.48,16900.0,48.969,49.0644,48.969,49.0297,16900.0
2005-02-16 14:00:00,56.47,56.51,56.44,56.5,13800.0,49.021,49.0558,48.995,49.0471,13800.0
2005-02-16 14:10:00,56.49,56.51,56.3,56.3,10700.0,49.0384,49.0558,48.8735,48.8735,10700.0
2005-02-16 14:20:00,56.29,56.43,56.28,56.41,20100.0,48.8648,48.9863,48.8561,48.969,20100.0
2005-02-16 14:30:00,56.41,56.49,56.4,56.43,10600.0,48.969,49.0384,48.9603,48.9863,10600.0
2005-02-16 14:40:00,56.39,56.39,56.32,56.32,12300.0,48.9516,48.9516,48.8908,48.8908,12300.0
2005-02-16 14:50:00,56.31,56.4,56.28,56.39,8800.0,48.8821,48.9603,48.8561,48.9516,8800.0
2005-02-16 15:00:00,56.39,56.41,56.37,56.39,8400.0,48.9516,48.969,48.9342,48.9516,8400.0
2005-02-16 15:10:00,56.37,56.37,56.29,56.3,6100.0,48.9342,48.9342,48.8648,48.8735,6100.0
2005-02-16 15:20:00,56.3,56.3,56.21,56.21,22500.0,48.8735,48.8735,48.7953,48.7953,22500.0
2005-02-16 15:30:00,56.2,56.21,56.14,56.16,21400.0,48.7867,48.7953,48.7346,48.7519,21400.0
2005-02-16 15:40:00,56.17,56.17,56.1,56.12,30100.0,48.7606,48.7606,48.6998,48.7172,30100.0
2005-02-16 15:50:00,56.12,56.13,56.05,56.09,58400.0,48.7172,48.7259,48.6564,48.6912,58400.0
2005-02-17 09:30:00,55.05,55.06,54.7,54.7,50700.0,47.7883,47.797,47.4845,47.4845,50700.0
2005-02-17 09:40:00,54.3,54.7,53.7,54.24,79900.0,47.1373,47.4845,46.6164,47.0852,79900.0
2005-02-17 09:50:00,54.2,54.45,53.85,54.37,32300.0,47.0505,47.2675,46.7466,47.198,32300.0
2005-02-17 10:00:00,54.47,54.7,54.47,54.65,38600.0,47.2849,47.4845,47.2849,47.4411,38600.0
2005-02-17 10:10:00,54.67,54.67,54.28,54.31,52500.0,47.4585,47.4585,47.1199,47.146,52500.0
2005-02-17 10:20:00,54.28,54.62,54.22,54.57,28400.0,47.1199,47.4151,47.0678,47.3717,28400.0
2005-02-17 10:30:00,54.55,54.55,54.2,54.52,39600.0,47.3543,47.3543,47.0505,47.3283,39600.0
2005-02-17 10:40:00,54.52,54.69,54.31,54.31,30400.0,47.3283,47.4758,47.146,47.146,30400.0
2005-02-17 10:50:00,54.31,54.55,54.31,54.51,36600.0,47.146,47.3543,47.146,47.3196,36600.0
2005-02-17 11:00:00,54.47,54.68,54.47,54.68,24400.0,47.2849,47.4672,47.2849,47.4672,24400.0
2005-02-17 11:10:00,54.69,54.97,54.69,54.93,46900.0,47.4758,47.7189,47.4758,47.6842,46900.0
2005-02-17 11:20:00,54.93,54.93,54.8,54.84,19700.0,47.6842,47.6842,47.5713,47.606,19700.0
2005-02-17 11:30:00,54.8,54.8,54.68,54.71,12400.0,47.5713,47.5713,47.4672,47.4932,12400.0
2005-02-17 11:40:00,54.71,54.78,54.71,54.78,17500.0,47.4932,47.554,47.4932,47.554,17500.0
2005-02-17 11:50:00,54.78,54.8,54.76,54.77,8200.0,47.554,47.5713,47.5366,47.5453,8200.0
2005-02-17 12:00:00,54.74,54.9,54.74,54.84,15000.0,47.5192,47.6581,47.5192,47.606,15000.0
2005-02-17 12:10:00,54.85,54.92,54.84,54.9,16400.0,47.6147,47.6755,47.606,47.6581,16400.0
2005-02-17 12:20:00,54.9,54.96,54.9,54.96,18100.0,47.6581,47.7102,47.6581,47.7102,18100.0
2005-02-17 12:30:00,54.97,54.99,54.95,54.95,9600.0,47.7189,47.7363,47.7015,47.7015,9600.0
2005-02-17 12:40:00,54.96,54.96,54.89,54.9,7700.0,47.7102,47.7102,47.6495,47.6581,7700.0
2005-02-17 12:50:00,54.9,54.94,54.9,54.92,13900.0,47.6581,47.6929,47.6581,47.6755,13900.0
2005-02-17 13:00:00,54.92,54.92,54.85,54.85,9300.0,47.6755,47.6755,47.6147,47.6147,9300.0
2005-02-17 13:10:00,54.85,54.87,54.82,54.85,15300.0,47.6147,47.6321,47.5887,47.6147,15300.0
2005-02-17 13:20:00,54.84,54.86,54.59,54.61,10100.0,47.606,47.6234,47.389,47.4064,10100.0
2005-02-17 13:30:00,54.61,54.61,54.32,54.4,59900.0,47.4064,47.4064,47.1546,47.2241,59900.0
2005-02-17 13:40:00,54.41,54.47,54.35,54.37,15100.0,47.2328,47.2849,47.1807,47.198,15100.0
2005-02-17 13:50:00,54.37,54.52,54.36,54.47,15400.0,47.198,47.3283,47.1894,47.2849,15400.0
2005-02-17 14:00:00,54.45,54.5,54.31,54.4,15800.0,47.2675,47.3109,47.146,47.2241,15800.0
2005-02-17 14:10:00,54.34,54.36,54.31,54.36,14200.0,47.172,47.1894,47.146,47.1894,14200.0
2005-02-17 14:20:00,54.37,54.52,54.37,54.52,13600.0,47.198,47.3283,47.198,47.3283,13600.0
2005-02-17 14:30:00,54.52,54.53,54.41,54.42,14400.0,47.3283,47.3369,47.2328,47.2415,14400.0
2005-02-17 14:40:00,54.41,54.48,54.41,54.45,15100.0,47.2328,47.2935,47.2328,47.2675,15100.0
2005-02-17 14:50:00,54.45,54.45,54.38,54.4,22600.0,47.2675,47.2675,47.2067,47.2241,22600.0
2005-02-17 15:00:00,54.38,54.59,54.37,54.59,24300.0,47.2067,47.389,47.198,47.389,24300.0
2005-02-17 15:10:00,54.6,54.75,54.41,54.51,25200.0,47.3977,47.5279,47.2328,47.3196,25200.0
2005-02-17 15:20:00,54.52,54.82,54.52,54.72,42200.0,47.3283,47.5887,47.3283,47.5019,42200.0
2005-02-17 15:30:00,54.73,54.85,54.67,54.68,39600.0,47.5106,47.6147,47.4585,47.4672,39600.0
2005-02-17 15:40:00,54.67,54.7,54.56,54.56,24800.0,47.4585,47.4845,47.363,47.363,24800.0
2005-02-17 15:50:00,54.56,54.57,54.36,54.45,39600.0,47.363,47.3717,47.1894,47.2675,39600.0
2005-02-18 09:30:00,53.0,53.01,52.95,53.01,37500.0,46.0088,46.0174,45.9654,46.0174,37500.0
2005-02-18 09:40:00,53.01,53.63,52.87,53.62,93400.0,46.0174,46.5557,45.8959,46.547,93400.0
2005-02-18 09:50:00,53.62,53.82,53.55,53.77,56800.0,46.547,46.7206,46.4862,46.6772,56800.0
2005-02-18 10:00:00,53.77,53.77,53.62,53.73,21500.0,46.6772,46.6772,46.547,46.6425,21500.0
2005-02-18 10:10:00,53.73,53.78,53.64,53.68,30900.0,46.6425,46.6859,46.5643,46.5991,30900.0
2005-02-18 10:20:00,53.68,53.69,53.53,53.57,40100.0,46.5991,46.6077,46.4689,46.5036,40100.0
2005-02-18 10:30:00,53.57,53.68,53.57,53.64,13700.0,46.5036,46.5991,46.5036,46.5643,13700.0
2005-02-18 10:40:00,53.68,54.02,53.63,54.02,33200.0,46.5991,46.8942,46.5557,46.8942,33200.0
2005-02-18 10:50:00,54.02,54.07,53.97,54.02,29600.0,46.8942,46.9376,46.8508,46.8942,29600.0
2005-02-18 11:00:00,54.03,54.03,53.88,53.96,41900.0,46.9029,46.9029,46.7727,46.8421,41900.0
2005-02-18 11:10:00,53.96,53.98,53.94,53.94,18700.0,46.8421,46.8595,46.8248,46.8248,18700.0
2005-02-18 11:20:00,53.95,53.98,53.92,53.95,7400.0,46.8334,46.8595,46.8074,46.8334,7400.0
2005-02-18 11:30:00,53.96,53.96,53.95,53.95,11700.0,46.8421,46.8421,46.8334,46.8334,11700.0
2005-02-18 11:40:00,53.94,53.94,53.54,53.77,18200.0,46.8248,46.8248,46.4775,46.6772,18200.0
2005-02-18 11:50:00,53.78,53.78,53.7,53.76,9700.0,46.6859,46.6859,46.6164,46.6685,9700.0
2005-02-18 12:00:00,53.76,53.76,53.6,53.67,11500.0,46.6685,46.6685,46.5296,46.5904,11500.0
2005-02-18 12:10:00,53.68,53.69,53.63,53.64,16500.0,46.5991,46.6077,46.5557,46.5643,16500.0
2005-02-18 12:20:00,53.64,53.64,53.6,53.61,13500.0,46.5643,46.5643,46.5296,46.5383,13500.0
2005-02-18 12:30:00,53.6,53.61,53.57,53.58,14100.0,46.5296,46.5383,46.5036,46.5123,14100.0
2005-02-18 12:40:00,53.58,53.59,53.57,53.58,13000.0,46.5123,46.5209,46.5036,46.5123,13000.0
2005-02-18 12:50:00,53.57,53.57,53.42,53.44,26300.0,46.5036,46.5036,46.3734,46.3907,26300.0
2005-02-18 13:00:00,53.45,53.5,53.37,53.5,12800.0,46.3994,46.4428,46.33,46.4428,12800.0
2005-02-18 13:10:00,53.5,53.56,53.47,53.55,20200.0,46.4428,46.4949,46.4168,46.4862,20200.0
2005-02-18 13:20:00,53.55,53.6,53.53,53.57,7400.0,46.4862,46.5296,46.4689,46.5036,7400.0
2005-02-18 13:30:00,53.57,53.63,53.57,53.63,17700.0,46.5036,46.5557,46.5036,46.5557,17700.0
2005-02-18 13:40:00,53.64,53.66,53.59,53.59,8100.0,46.5643,46.5817,46.5209,46.5209,8100.0
2005-02-18 13:50:00,53.61,53.73,53.6,53.73,13500.0,46.5383,46.6425,46.5296,46.6425,13500.0
2005-02-18 14:00:00,53.73,53.73,53.61,53.68,11000.0,46.6425,46.6425,46.5383,46.5991,11000.0
2005-02-18 14:10:00,53.68,53.68,53.6,53.63,18200.0,46.5991,46.5991,46.5296,46.5557,18200.0
2005-02-18 14:20:00,53.63,53.63,53.54,53.54,13900.0,46.5557,46.5557,46.4775,46.4775,13900.0
2005-02-18 14:30:00,53.55,53.61,53.55,53.61,6300.0,46.4862,46.5383,46.4862,46.5383,6300.0
2005-02-18 14:40:00,53.61,53.63,53.61,53.63,13600.0,46.5383,46.5557,46.5383,46.5557,13600.0
2005-02-18 14:50:00,53.63,53.63,53.45,53.5,29900.0,46.5557,46.5557,46.3994,46.4428,29900.0
2005-02-18 15:00:00,53.49,53.55,51.45,53.47,30900.0,46.4341,46.4862,44.6632,46.4168,30900.0
2005-02-18 15:10:00,53.46,53.6,53.4,53.45,32100.0,46.4081,46.5296,46.356,46.3994,32100.0
2005-02-18 15:20:00,53.45,53.6,53.45,53.56,35100.0,46.3994,46.5296,46.3994,46.4949,35100.0
2005-02-18 15:30:00,53.56,53.65,53.56,53.63,25100.0,46.4949,46.573,46.4949,46.5557,25100.0
2005-02-18 15:40:00,53.63,53.63,53.57,53.62,20400.0,46.5557,46.5557,46.5036,46.547,20400.0
2005-02-18 15:50:00,53.62,53.62,53.47,53.49,39700.0,46.547,46.547,46.4168,46.4341,39700.0
2005-02-22 09:30:00,52.86,53.2,52.85,53.13,36800.0,45.8872,46.1824,45.8786,46.1216,36800.0
2005-02-22 09:40:00,53.12,53.5,53.12,53.47,17500.0,46.1129,46.4428,46.1129,46.4168,17500.0
2005-02-22 09:50:00,53.42,53.53,53.15,53.17,27600.0,46.3734,46.4689,46.139,46.1563,27600.0
2005-02-22 10:00:00,53.18,53.23,53.0,53.02,23000.0,46.165,46.2084,46.0088,46.0261,23000.0
2005-02-22 10:10:00,53.04,53.2,53.02,53.06,17700.0,46.0435,46.1824,46.0261,46.0608,17700.0
2005-02-22 10:20:00,53.06,53.16,52.98,53.0,10600.0,46.0608,46.1477,45.9914,46.0088,10600.0
2005-02-22 10:30:00,52.99,53.31,52.99,53.31,16300.0,46.0001,46.2779,46.0001,46.2779,16300.0
2005-02-22 10:40:00,53.33,53.33,53.19,53.24,11500.0,46.2952,46.2952,46.1737,46.2171,11500.0
2005-02-22 10:50:00,53.27,53.4,53.23,53.28,27700.0,46.2431,46.356,46.2084,46.2518,27700.0
2005-02-22 11:00:00,53.29,53.29,53.14,53.2,12700.0,46.2605,46.2605,46.1303,46.1824,12700.0
2005-02-22 11:10:00,53.24,53.3,53.16,53.17,11400.0,46.2171,46.2692,46.1477,46.1563,11400.0
2005-02-22 11:20:00,53.21,53.32,53.2,53.32,6900.0,46.1911,46.2866,46.1824,46.2866,6900.0
2005-02-22 11:30:00,53.3,53.31,53.28,53.3,10500.0,46.2692,46.2779,46.2518,46.2692,10500.0
2005-02-22 11:40:00,53.3,53.33,53.26,53.33,10100.0,46.2692,46.2952,46.2345,46.2952,10100.0
2005-02-22 11:50:00,53.33,53.34,53.24,53.24,8900.0,46.2952,46.3039,46.2171,46.2171,8900.0
2005-02-22 12:00:00,53.24,53.29,53.23,53.28,8100.0,46.2171,46.2605,46.2084,46.2518,8100.0
2005-02-22 12:10:00,53.29,53.29,53.15,53.15,9700.0,46.2605,46.2605,46.139,46.139,9700.0
2005-02-22 12:20:00,53.13,53.13,52.93,53.02,18700.0,46.1216,46.1216,45.948,46.0261,18700.0
2005-02-22 12:30:00,53.02,53.05,52.96,52.96,9200.0,46.0261,46.0522,45.974,45.974,9200.0
2005-02-22 12:40:00,53.0,53.05,52.82,52.96,9000.0,46.0088,46.0522,45.8525,45.974,9000.0
2005-02-22 12:50:00,52.96,53.03,52.96,52.99,8000.0,45.974,46.0348,45.974,46.0001,8000.0
2005-02-22 13:00:00,52.97,53.04,52.9,53.04,4200.0,45.9827,46.0435,45.922,46.0435,4200.0
2005-02-22 13:10:00,53.07,53.13,53.07,53.09,5700.0,46.0695,46.1216,46.0695,46.0869,5700.0
2005-02-22 13:20:00,53.09,53.09,52.99,53.01,4100.0,46.0869,46.0869,46.0001,46.0174,4100.0
2005-02-22 13:30:00,53.04,53.04,52.85,52.92,12700.0,46.0435,46.0435,45.8786,45.9393,12700.0
2005-02-22 13:40:00,52.91,53.03,52.91,53.03,12800.0,45.9306,46.0348,45.9306,46.0348,12800.0
2005-02-22 13:50:00,53.03,53.03,53.0,53.03,2900.0,46.0348,46.0348,46.0088,46.0348,2900.0
2005-02-22 14:00:00,53.04,53.04,52.86,52.86,5500.0,46.0435,46.0435,45.8872,45.8872,5500.0
2005-02-22 14:10:00,52.86,52.86,52.4,52.48,25600.0,45.8872,45.8872,45.4879,45.5574,25600.0
2005-02-22 14:20:00,52.48,52.48,52.31,52.33,12300.0,45.5574,45.5574,45.4098,45.4271,12300.0
2005-02-22 14:30:00,52.34,52.74,52.34,52.74,11500.0,45.4358,45.7831,45.4358,45.7831,11500.0
2005-02-22 14:40:00,52.74,52.79,52.68,52.74,10600.0,45.7831,45.8265,45.731,45.7831,10600.0
2005-02-22 14:50:00,52.74,52.76,52.65,52.68,7800.0,45.7831,45.8004,45.7049,45.731,7800.0
2005-02-22 15:00:00,52.67,52.82,52.66,52.77,15800.0,45.7223,45.8525,45.7136,45.8091,15800.0
2005-02-22 15:10:00,52.78,52.8,52.72,52.76,13400.0,45.8178,45.8351,45.7657,45.8004,13400.0
2005-02-22 15:20:00,52.76,52.8,52.76,52.79,10800.0,45.8004,45.8351,45.8004,45.8265,10800.0
2005-02-22 15:30:00,52.79,52.83,52.64,52.83,21200.0,45.8265,45.8612,45.6963,45.8612,21200.0
2005-02-22 15:40:00,52.84,52.94,52.81,52.83,11500.0,45.8699,45.9567,45.8438,45.8612,11500.0
2005-02-22 15:50:00,52.84,52.84,52.59,52.59,34400.0,45.8699,45.8699,45.6528,45.6528,34400.0
2005-02-23 09:30:00,52.6,53.06,52.6,53.06,12800.0,45.6615,46.0608,45.6615,46.0608,12800.0
2005-02-23 09:40:00,53.06,53.27,53.05,53.19,14900.0,46.0608,46.2431,46.0522,46.1737,14900.0
2005-02-23 09:50:00,53.1,53.11,52.96,52.99,8300.0,46.0956,46.1043,45.974,46.0001,8300.0
2005-02-23 10:00:00,52.96,53.0,52.92,52.96,13500.0,45.974,46.0088,45.9393,45.974,13500.0
2005-02-23 10:10:00,52.98,53.0,52.93,52.93,25200.0,45.9914,46.0088,45.948,45.948,25200.0
2005-02-23 10:20:00,52.9,52.9,52.79,52.8,13000.0,45.922,45.922,45.8265,45.8351,13000.0
2005-02-23 10:30:00,52.79,52.8,52.72,52.8,17200.0,45.8265,45.8351,45.7657,45.8351,17200.0
2005-02-23 10:40:00,52.8,52.85,52.75,52.76,20700.0,45.8351,45.8786,45.7917,45.8004,20700.0
2005-02-23 10:50:00,52.76,52.81,52.75,52.77,38100.0,45.8004,45.8438,45.7917,45.8091,38100.0
2005-02-23 11:00:00,52.76,52.78,52.7,52.71,24000.0,45.8004,45.8178,45.7483,45.757,24000.0
2005-02-23 11:10:00,52.7,52.89,52.7,52.89,12700.0,45.7483,45.9133,45.7483,45.9133,12700.0
2005-02-23 11:20:00,52.9,52.98,52.89,52.97,32300.0,45.922,45.9914,45.9133,45.9827,32300.0
2005-02-23 11:30:00,52.98,53.06,52.94,53.0,46200.0,45.9914,46.0608,45.9567,46.0088,46200.0
2005-02-23 11:40:00,53.08,53.18,52.94,53.09,51700.0,46.0782,46.165,45.9567,46.0869,51700.0
2005-02-23 11:50:00,53.09,53.17,52.97,53.14,58800.0,46.0869,46.1563,45.9827,46.1303,58800.0
2005-02-23 12:00:00,53.14,53.25,53.14,53.2,24700.0,46.1303,46.2258,46.1303,46.1824,24700.0
2005-02-23 12:10:00,53.2,53.2,53.1,53.1,7400.0,46.1824,46.1824,46.0956,46.0956,7400.0
2005-02-23 12:20:00,53.1,53.1,52.98,53.01,11300.0,46.0956,46.0956,45.9914,46.0174,11300.0
2005-02-23 12:30:00,53.0,53.05,53.0,53.05,11700.0,46.0088,46.0522,46.0088,46.0522,11700.0
2005-02-23 12:40:00,53.02,53.2,53.0,53.2,20000.0,46.0261,46.1824,46.0088,46.1824,20000.0
2005-02-23 12:50:00,53.2,53.26,53.1,53.13,58500.0,46.1824,46.2345,46.0956,46.1216,58500.0
2005-02-23 13:00:00,53.12,53.2,53.11,53.2,17500.0,46.1129,46.1824,46.1043,46.1824,17500.0
2005-02-23 13:10:00,53.19,53.21,53.17,53.21,33200.0,46.1737,46.1911,46.1563,46.1911,33200.0
2005-02-23 13:20:00,53.21,53.28,53.18,53.22,50000.0,46.1911,46.2518,46.165,46.1997,50000.0
2005-02-23 13:30:00,53.2,53.24,53.17,53.23,25900.0,46.1824,46.2171,46.1563,46.2084,25900.0
2005-02-23 13:40:00,53.2,53.21,53.19,53.2,5500.0,46.1824,46.1911,46.1737,46.1824,5500.0
2005-02-23 13:50:00,53.2,53.2,53.15,53.17,10900.0,46.1824,46.1824,46.139,46.1563,10900.0
2005-02-23 14:00:00,53.17,53.2,53.16,53.19,5300.0,46.1563,46.1824,46.1477,46.1737,5300.0
2005-02-23 14:10:00,53.16,53.17,53.06,53.12,4800.0,46.1477,46.1563,46.0608,46.1129,4800.0
2005-02-23 14:20:00,53.15,53.18,53.13,53.18,5600.0,46.139,46.165,46.1216,46.165,5600.0
2005-02-23 14:30:00,53.19,53.2,53.15,53.18,17500.0,46.1737,46.1824,46.139,46.165,17500.0
2005-02-23 14:40:00,53.2,53.2,53.12,53.19,22300.0,46.1824,46.1824,46.1129,46.1737,22300.0
2005-02-23 14:50:00,53.19,53.19,53.09,53.16,6800.0,46.1737,46.1737,46.0869,46.1477,6800.0
2005-02-23 15:00:00,53.16,53.2,53.13,53.19,40000.0,46.1477,46.1824,46.1216,46.1737,40000.0
2005-02-23 15:10:00,53.19,53.2,53.15,53.19,38000.0,46.1737,46.1824,46.139,46.1737,38000.0
2005-02-23 15:20:00,53.2,53.24,53.14,53.18,60800.0,46.1824,46.2171,46.1303,46.165,60800.0
2005-02-23 15:30:00,53.2,53.25,53.16,53.22,65300.0,46.1824,46.2258,46.1477,46.1997,65300.0
2005-02-23 15:40:00,53.22,53.24,53.12,53.19,39100.0,46.1997,46.2171,46.1129,46.1737,39100.0
2005-02-23 15:50:00,53.19,53.21,53.11,53.18,46500.0,46.1737,46.1911,46.1043,46.165,46500.0
2005-02-24 09:30:00,53.19,53.25,53.15,53.25,11600.0,46.1737,46.2258,46.139,46.2258,11600.0
2005-02-24 09:40:00,53.25,53.52,53.25,53.52,13600.0,46.2258,46.4602,46.2258,46.4602,13600.0
2005-02-24 09:50:00,53.5,53.79,53.47,53.65,22200.0,46.4428,46.6946,46.4168,46.573,22200.0
2005-02-24 10:00:00,53.65,53.71,53.48,53.71,25200.0,46.573,46.6251,46.4254,46.6251,25200.0
2005-02-24 10:10:00,53.74,53.85,53.74,53.84,10600.0,46.6512,46.7466,46.6512,46.738,10600.0
2005-02-24 10:20:00,53.84,53.85,53.67,53.67,14000.0,46.738,46.7466,46.5904,46.5904,14000.0
2005-02-24 10:30:00,53.7,53.85,53.7,53.85,27000.0,46.6164,46.7466,46.6164,46.7466,27000.0
2005-02-24 10:40:00,53.85,53.9,53.81,53.85,16100.0,46.7466,46.79,46.7119,46.7466,16100.0
2005-02-24 10:50:00,53.77,53.9,53.64,53.73,14400.0,46.6772,46.79,46.5643,46.6425,14400.0
2005-02-24 11:00:00,53.7,53.72,53.65,53.69,10000.0,46.6164,46.6338,46.573,46.6077,10000.0
2005-02-24 11:10:00,53.7,53.74,53.66,53.71,11500.0,46.6164,46.6512,46.5817,46.6251,11500.0
2005-02-24 11:20:00,53.73,53.73,53.69,53.69,11500.0,46.6425,46.6425,46.6077,46.6077,11500.0
2005-02-24 11:30:00,53.69,53.69,53.66,53.68,20700.0,46.6077,46.6077,46.5817,46.5991,20700.0
2005-02-24 11:40:00,53.68,53.68,53.54,53.58,17200.0,46.5991,46.5991,46.4775,46.5123,17200.0
2005-02-24 11:50:00,53.53,53.59,53.51,53.58,10300.0,46.4689,46.5209,46.4515,46.5123,10300.0
2005-02-24 12:00:00,53.58,53.63,53.56,53.6,29700.0,46.5123,46.5557,46.4949,46.5296,29700.0
2005-02-24 12:10:00,53.6,53.61,53.58,53.59,4800.0,46.5296,46.5383,46.5123,46.5209,4800.0
2005-02-24 12:20:00,53.59,53.59,53.51,53.51,12900.0,46.5209,46.5209,46.4515,46.4515,12900.0
2005-02-24 12:30:00,53.52,53.61,53.52,53.59,7200.0,46.4602,46.5383,46.4602,46.5209,7200.0
2005-02-24 12:40:00,53.59,53.59,53.57,53.59,5500.0,46.5209,46.5209,46.5036,46.5209,5500.0
2005-02-24 12:50:00,53.59,53.6,53.55,53.6,10500.0,46.5209,46.5296,46.4862,46.5296,10500.0
2005-02-24 13:00:00,53.6,53.6,53.52,53.53,4000.0,46.5296,46.5296,46.4602,46.4689,4000.0
2005-02-24 13:10:00,53.53,53.53,53.45,53.46,26000.0,46.4689,46.4689,46.3994,46.4081,26000.0
2005-02-24 13:20:00,53.46,53.46,53.35,53.41,28400.0,46.4081,46.4081,46.3126,46.3647,28400.0
2005-02-24 13:30:00,53.41,53.49,53.39,53.49,3700.0,46.3647,46.4341,46.3473,46.4341,3700.0
2005-02-24 13:40:00,53.5,53.64,53.5,53.58,14100.0,46.4428,46.5643,46.4428,46.5123,14100.0
2005-02-24 13:50:00,53.58,53.61,53.54,53.54,7400.0,46.5123,46.5383,46.4775,46.4775,7400.0
2005-02-24 14:00:00,53.54,53.55,53.5,53.5,5700.0,46.4775,46.4862,46.4428,46.4428,5700.0
2005-02-24 14:10:00,53.51,53.8,53.51,53.79,7800.0,46.4515,46.7032,46.4515,46.6946,7800.0
2005-02-24 14:20:00,53.77,53.84,53.71,53.72,10100.0,46.6772,46.738,46.6251,46.6338,10100.0
2005-02-24 14:30:00,53.72,53.72,53.62,53.65,7600.0,46.6338,46.6338,46.547,46.573,7600.0
2005-02-24 14:40:00,53.65,53.85,53.65,53.81,6100.0,46.573,46.7466,46.573,46.7119,6100.0
2005-02-24 14:50:00,53.81,53.86,53.81,53.86,7500.0,46.7119,46.7553,46.7119,46.7553,7500.0
2005-02-24 15:00:00,53.86,53.9,53.81,53.87,14500.0,46.7553,46.79,46.7119,46.764,14500.0
2005-02-24 15:10:00,53.84,54.0,53.84,53.91,24300.0,46.738,46.8769,46.738,46.7987,24300.0
2005-02-24 15:20:00,53.89,53.91,53.83,53.84,8400.0,46.7814,46.7987,46.7293,46.738,8400.0
2005-02-24 15:30:00,53.83,53.98,53.82,53.98,11600.0,46.7293,46.8595,46.7206,46.8595,11600.0
2005-02-24 15:40:00,53.97,54.0,53.93,53.99,11600.0,46.8508,46.8769,46.8161,46.8682,11600.0
2005-02-24 15:50:00,53.99,54.05,53.97,54.05,23800.0,46.8682,46.9203,46.8508,46.9203,23800.0
2005-02-25 09:30:00,53.85,53.85,53.8,53.81,8400.0,46.7466,46.7466,46.7032,46.7119,8400.0
2005-02-25 09:40:00,53.8,53.8,53.76,53.77,7800.0,46.7032,46.7032,46.6685,46.6772,7800.0
2005-02-25 09:50:00,53.77,53.85,53.77,53.85,9200.0,46.6772,46.7466,46.6772,46.7466,9200.0
2005-02-25 10:00:00,53.84,53.84,53.72,53.76,4400.0,46.738,46.738,46.6338,46.6685,4400.0
2005-02-25 10:10:00,53.76,53.8,53.71,53.78,7300.0,46.6685,46.7032,46.6251,46.6859,7300.0
2005-02-25 10:20:00,53.78,53.78,53.64,53.68,6400.0,46.6859,46.6859,46.5643,46.5991,6400.0
2005-02-25 10:30:00,53.7,53.73,53.69,53.73,6500.0,46.6164,46.6425,46.6077,46.6425,6500.0
2005-02-25 10:40:00,53.72,53.75,53.71,53.72,7100.0,46.6338,46.6598,46.6251,46.6338,7100.0
2005-02-25 10:50:00,53.72,53.76,53.71,53.75,9400.0,46.6338,46.6685,46.6251,46.6598,9400.0
2005-02-25 11:00:00,53.76,53.96,53.76,53.91,7100.0,46.6685,46.8421,46.6685,46.7987,7100.0
2005-02-25 11:10:00,53.91,53.99,53.88,53.94,7500.0,46.7987,46.8682,46.7727,46.8248,7500.0
2005-02-25 11:20:00,54.0,54.02,53.9,53.9,2700.0,46.8769,46.8942,46.79,46.79,2700.0
2005-02-25 11:30:00,53.91,53.99,53.91,53.99,2800.0,46.7987,46.8682,46.7987,46.8682,2800.0
2005-02-25 11:40:00,53.98,54.02,53.96,53.96,9200.0,46.8595,46.8942,46.8421,46.8421,9200.0
2005-02-25 11:50:00,53.97,54.13,53.97,54.0,20900.0,46.8508,46.9897,46.8508,46.8769,20900.0
2005-02-25 12:00:00,54.0,54.03,53.95,53.98,7400.0,46.8769,46.9029,46.8334,46.8595,7400.0
2005-02-25 12:10:00,53.98,54.04,53.96,54.0,4500.0,46.8595,46.9116,46.8421,46.8769,4500.0
2005-02-25 12:20:00,54.01,54.01,54.0,54.01,3200.0,46.8855,46.8855,46.8769,46.8855,3200.0
2005-02-25 12:30:00,54.04,54.09,54.02,54.09,8100.0,46.9116,46.955,46.8942,46.955,8100.0
2005-02-25 12:40:00,54.1,54.18,54.03,54.03,5200.0,46.9637,47.0331,46.9029,46.9029,5200.0
2005-02-25 12:50:00,54.03,54.15,54.03,54.15,5700.0,46.9029,47.0071,46.9029,47.0071,5700.0
2005-02-25 13:00:00,54.15,54.15,54.11,54.15,3800.0,47.0071,47.0071,46.9723,47.0071,3800.0
2005-02-25 13:10:00,54.15,54.16,54.14,54.15,10900.0,47.0071,47.0157,46.9984,47.0071,10900.0
2005-02-25 13:20:00,54.16,54.17,54.1,54.11,5400.0,47.0157,47.0244,46.9637,46.9723,5400.0
2005-02-25 13:30:00,54.1,54.19,54.1,54.19,3600.0,46.9637,47.0418,46.9637,47.0418,3600.0
2005-02-25 13:40:00,54.19,54.29,54.19,54.27,3200.0,47.0418,47.1286,47.0418,47.1112,3200.0
2005-02-25 13:50:00,54.27,54.31,54.27,54.28,4000.0,47.1112,47.146,47.1112,47.1199,4000.0
2005-02-25 14:00:00,54.28,54.38,54.28,54.33,7500.0,47.1199,47.2067,47.1199,47.1633,7500.0
2005-02-25 14:10:00,54.34,54.39,54.32,54.39,6400.0,47.172,47.2154,47.1546,47.2154,6400.0
2005-02-25 14:20:00,54.4,54.47,54.36,54.38,8000.0,47.2241,47.2849,47.1894,47.2067,8000.0
2005-02-25 14:30:00,54.38,54.38,54.31,54.32,5100.0,47.2067,47.2067,47.146,47.1546,5100.0
2005-02-25 14:40:00,54.31,54.31,54.17,54.18,8200.0,47.146,47.146,47.0244,47.0331,8200.0
2005-02-25 14:50:00,54.18,54.23,54.13,54.23,8800.0,47.0331,47.0765,46.9897,47.0765,8800.0
2005-02-25 15:00:00,54.18,54.23,54.18,54.2,7200.0,47.0331,47.0765,47.0331,47.0505,7200.0
2005-02-25 15:10:00,54.2,54.32,54.19,54.23,14100.0,47.0505,47.1546,47.0418,47.0765,14100.0
2005-02-25 15:20:00,54.24,54.28,54.2,54.28,8400.0,47.0852,47.1199,47.0505,47.1199,8400.0
2005-02-25 15:30:00,54.29,54.33,54.16,54.19,17800.0,47.1286,47.1633,47.0157,47.0418,17800.0
2005-02-25 15:40:00,54.24,54.29,54.24,54.29,8600.0,47.0852,47.1286,47.0852,47.1286,8600.0
2005-02-25 15:50:00,54.28,54.38,54.28,54.37,19200.0,47.1199,47.2067,47.1199,47.198,19200.0
2005-02-28 09:30:00,54.44,54.44,54.3,54.32,12100.0,47.2588,47.2588,47.1373,47.1546,12100.0
2005-02-28 09:40:00,54.32,54.32,54.09,54.16,11300.0,47.1546,47.1546,46.955,47.0157,11300.0
2005-02-28 09:50:00,54.14,54.35,54.08,54.35,10000.0,46.9984,47.1807,46.9463,47.1807,10000.0
2005-02-28 10:00:00,54.32,54.33,54.25,54.32,5700.0,47.1546,47.1633,47.0939,47.1546,5700.0
2005-02-28 10:10:00,54.27,54.39,54.2,54.2,15200.0,47.1112,47.2154,47.0505,47.0505,15200.0
2005-02-28 10:20:00,54.14,54.31,54.12,54.3,9800.0,46.9984,47.146,46.981,47.1373,9800.0
2005-02-28 10:30:00,54.31,54.44,54.31,54.37,9100.0,47.146,47.2588,47.146,47.198,9100.0
2005-02-28 10:40:00,54.37,54.48,54.37,54.41,7600.0,47.198,47.2935,47.198,47.2328,7600.0
2005-02-28 10:50:00,54.43,54.44,54.4,54.41,7200.0,47.2501,47.2588,47.2241,47.2328,7200.0
2005-02-28 11:00:00,54.41,54.41,54.26,54.27,10200.0,47.2328,47.2328,47.1026,47.1112,10200.0
2005-02-28 11:10:00,54.28,54.29,54.22,54.23,6300.0,47.1199,47.1286,47.0678,47.0765,6300.0
2005-02-28 11:20:00,54.15,54.15,54.09,54.09,4100.0,47.0071,47.0071,46.955,46.955,4100.0
2005-02-28 11:30:00,54.08,54.1,54.08,54.1,3300.0,46.9463,46.9637,46.9463,46.9637,3300.0
2005-02-28 11:40:00,54.11,54.2,54.1,54.1,12700.0,46.9723,47.0505,46.9637,46.9637,12700.0
2005-02-28 11:50:00,54.1,54.11,54.04,54.07,8800.0,46.9637,46.9723,46.9116,46.9376,8800.0
2005-02-28 12:00:00,54.06,54.06,53.76,53.77,9800.0,46.9289,46.9289,46.6685,46.6772,9800.0
2005-02-28 12:10:00,53.77,53.8,53.55,53.57,19400.0,46.6772,46.7032,46.4862,46.5036,19400.0
2005-02-28 12:20:00,53.57,53.58,53.35,53.46,12500.0,46.5036,46.5123,46.3126,46.4081,12500.0
2005-02-28 12:30:00,53.46,53.52,53.38,53.5,6500.0,46.4081,46.4602,46.3386,46.4428,6500.0
2005-02-28 12:40:00,53.52,53.53,53.45,53.46,2800.0,46.4602,46.4689,46.3994,46.4081,2800.0
2005-02-28 12:50:00,53.47,53.63,53.45,53.59,5500.0,46.4168,46.5557,46.3994,46.5209,5500.0
2005-02-28 13:00:00,53.59,53.75,53.59,53.75,5800.0,46.5209,46.6598,46.5209,46.6598,5800.0
2005-02-28 13:10:00,53.74,53.85,53.74,53.85,4800.0,46.6512,46.7466,46.6512,46.7466,4800.0
2005-02-28 13:20:00,53.81,53.81,53.47,53.47,10400.0,46.7119,46.7119,46.4168,46.4168,10400.0
2005-02-28 13:30:00,53.45,53.55,53.45,53.51,5200.0,46.3994,46.4862,46.3994,46.4515,5200.0
2005-02-28 13:40:00,53.52,53.52,53.37,53.39,4700.0,46.4602,46.4602,46.33,46.3473,4700.0
2005-02-28 13:50:00,53.4,53.4,53.37,53.38,5500.0,46.356,46.356,46.33,46.3386,5500.0
2005-02-28 14:00:00,53.38,53.44,53.37,53.4,10300.0,46.3386,46.3907,46.33,46.356,10300.0
2005-02-28 14:10:00,53.42,53.45,53.36,53.41,7800.0,46.3734,46.3994,46.3213,46.3647,7800.0
2005-02-28 14:20:00,53.41,53.57,53.41,53.56,8400.0,46.3647,46.5036,46.3647,46.4949,8400.0
2005-02-28 14:30:00,53.57,53.73,53.56,53.59,12500.0,46.5036,46.6425,46.4949,46.5209,12500.0
2005-02-28 14:40:00,53.56,53.71,53.55,53.69,21500.0,46.4949,46.6251,46.4862,46.6077,21500.0
2005-02-28 14:50:00,53.69,53.7,53.68,53.69,11000.0,46.6077,46.6164,46.5991,46.6077,11000.0
2005-02-28 15:00:00,53.7,53.75,53.69,53.74,10700.0,46.6164,46.6598,46.6077,46.6512,10700.0
2005-02-28 15:10:00,53.76,53.81,53.75,53.8,8000.0,46.6685,46.7119,46.6598,46.7032,8000.0
2005-02-28 15:20:00,53.82,53.86,53.65,53.68,13400.0,46.7206,46.7553,46.573,46.5991,13400.0
2005-02-28 15:30:00,53.69,53.95,53.69,53.87,18500.0,46.6077,46.8334,46.6077,46.764,18500.0
2005-02-28 15:40:00,53.87,54.0,53.84,53.92,25700.0,46.764,46.8769,46.738,46.8074,25700.0
2005-02-28 15:50:00,53.86,53.86,53.22,53.51,124100.0,46.7553,46.7553,46.1997,46.4515,124100.0
2005-03-01 09:30:00,53.28,53.45,53.28,53.45,16500.0,46.2518,46.3994,46.2518,46.3994,16500.0
2005-03-01 09:40:00,53.54,53.55,53.42,53.42,8900.0,46.4775,46.4862,46.3734,46.3734,8900.0
2005-03-01 09:50:00,53.43,53.53,53.33,53.43,10400.0,46.382,46.4689,46.2952,46.382,10400.0
2005-03-01 10:00:00,53.44,53.66,53.43,53.66,11000.0,46.3907,46.5817,46.382,46.5817,11000.0
2005-03-01 10:10:00,53.66,53.7,53.3,53.32,30900.0,46.5817,46.6164,46.2692,46.2866,30900.0
2005-03-01 10:20:00,53.31,53.33,53.14,53.22,7200.0,46.2779,46.2952,46.1303,46.1997,7200.0
2005-03-01 10:30:00,53.21,53.39,53.21,53.39,6900.0,46.1911,46.3473,46.1911,46.3473,6900.0
2005-03-01 10:40:00,53.42,53.56,53.42,53.53,6600.0,46.3734,46.4949,46.3734,46.4689,6600.0
2005-03-01 10:50:00,53.52,53.52,53.33,53.4,12300.0,46.4602,46.4602,46.2952,46.356,12300.0
2005-03-01 11:00:00,53.45,53.52,53.4,53.52,7000.0,46.3994,46.4602,46.356,46.4602,7000.0
2005-03-01 11:10:00,53.52,53.55,53.5,53.55,7600.0,46.4602,46.4862,46.4428,46.4862,7600.0
2005-03-01 11:20:00,53.53,53.63,53.53,53.6,4800.0,46.4689,46.5557,46.4689,46.5296,4800.0
2005-03-01 11:30:00,53.6,53.64,53.57,53.62,10200.0,46.5296,46.5643,46.5036,46.547,10200.0
2005-03-01 11:40:00,53.63,53.7,53.57,53.7,13500.0,46.5557,46.6164,46.5036,46.6164,13500.0
2005-03-01 11:50:00,53.66,53.7,53.57,53.63,8400.0,46.5817,46.6164,46.5036,46.5557,8400.0
2005-03-01 12:00:00,53.68,53.68,53.56,53.56,4600.0,46.5991,46.5991,46.4949,46.4949,4600.0
2005-03-01 12:10:00,53.57,53.65,53.57,53.57,3700.0,46.5036,46.573,46.5036,46.5036,3700.0
2005-03-01 12:20:00,53.58,53.63,53.58,53.62,5100.0,46.5123,46.5557,46.5123,46.547,5100.0
2005-03-01 12:30:00,53.62,53.69,53.62,53.65,6800.0,46.547,46.6077,46.547,46.573,6800.0
2005-03-01 12:40:00,53.65,53.7,53.65,53.7,1900.0,46.573,46.6164,46.573,46.6164,1900.0
2005-03-01 12:50:00,53.7,53.72,53.55,53.59,14300.0,46.6164,46.6338,46.4862,46.5209,14300.0
2005-03-01 13:00:00,53.63,53.65,53.59,53.65,2800.0,46.5557,46.573,46.5209,46.573,2800.0
2005-03-01 13:10:00,53.64,53.65,53.59,53.61,5900.0,46.5643,46.573,46.5209,46.5383,5900.0
2005-03-01 13:20:00,53.61,53.62,53.37,53.45,7900.0,46.5383,46.547,46.33,46.3994,7900.0
2005-03-01 13:30:00,53.44,53.55,53.44,53.53,2900.0,46.3907,46.4862,46.3907,46.4689,2900.0
2005-03-01 13:40:00,53.55,53.6,53.54,53.57,5500.0,46.4862,46.5296,46.4775,46.5036,5500.0
2005-03-01 13:50:00,53.58,53.64,53.53,53.58,6900.0,46.5123,46.5643,46.4689,46.5123,6900.0
2005-03-01 14:00:00,53.6,53.7,53.51,53.65,20900.0,46.5296,46.6164,46.4515,46.573,20900.0
2005-03-01 14:10:00,53.66,53.78,53.66,53.78,4800.0,46.5817,46.6859,46.5817,46.6859,4800.0
2005-03-01 14:20:00,53.78,53.78,53.61,53.63,83700.0,46.6859,46.6859,46.5383,46.5557,83700.0
2005-03-01 14:30:00,53.63,53.77,53.63,53.77,11500.0,46.5557,46.6772,46.5557,46.6772,11500.0
2005-03-01 14:40:00,53.76,53.76,53.53,53.54,13700.0,46.6685,46.6685,46.4689,46.4775,13700.0
2005-03-01 14:50:00,53.54,53.58,53.49,53.57,8200.0,46.4775,46.5123,46.4341,46.5036,8200.0
2005-03-01 15:00:00,53.57,53.63,53.56,53.62,7200.0,46.5036,46.5557,46.4949,46.547,7200.0
2005-03-01 15:10:00,53.62,53.65,53.56,53.65,16900.0,46.547,46.573,46.4949,46.573,16900.0
2005-03-01 15:20:00,53.65,53.65,53.54,53.55,10000.0,46.573,46.573,46.4775,46.4862,10000.0
2005-03-01 15:30:00,53.55,53.6,53.54,53.58,16700.0,46.4862,46.5296,46.4775,46.5123,16700.0
2005-03-01 15:40:00,53.4,53.6,53.33,53.37,24900.0,46.356,46.5296,46.2952,46.33,24900.0
2005-03-01 15:50:00,53.38,53.42,53.14,53.42,82400.0,46.3386,46.3734,46.1303,46.3734,82400.0
2005-03-02 09:30:00,53.49,53.54,53.33,53.35,20800.0,46.4341,46.4775,46.2952,46.3126,20800.0
2005-03-02 09:40:00,53.33,53.38,53.3,53.3,10000.0,46.2952,46.3386,46.2692,46.2692,10000.0
2005-03-02 09:50:00,53.26,53.27,53.15,53.21,7000.0,46.2345,46.2431,46.139,46.1911,7000.0
2005-03-02 10:00:00,53.21,53.4,53.2,53.22,7000.0,46.1911,46.356,46.1824,46.1997,7000.0
2005-03-02 10:10:00,53.2,53.45,53.18,53.19,15200.0,46.1824,46.3994,46.165,46.1737,15200.0
2005-03-02 10:20:00,53.16,53.41,53.16,53.35,12000.0,46.1477,46.3647,46.1477,46.3126,12000.0
2005-03-02 10:30:00,53.34,53.56,53.34,53.54,6900.0,46.3039,46.4949,46.3039,46.4775,6900.0
2005-03-02 10:40:00,53.57,53.61,53.52,53.54,8500.0,46.5036,46.5383,46.4602,46.4775,8500.0
2005-03-02 10:50:00,53.6,53.8,53.56,53.79,9800.0,46.5296,46.7032,46.4949,46.6946,9800.0
2005-03-02 11:00:00,53.79,53.96,53.79,53.94,5100.0,46.6946,46.8421,46.6946,46.8248,5100.0
2005-03-02 11:10:00,53.94,54.15,53.94,54.07,12100.0,46.8248,47.0071,46.8248,46.9376,12100.0
2005-03-02 11:20:00,54.09,54.17,53.99,54.0,6600.0,46.955,47.0244,46.8682,46.8769,6600.0
2005-03-02 11:30:00,54.0,54.0,53.91,53.91,3800.0,46.8769,46.8769,46.7987,46.7987,3800.0
2005-03-02 11:40:00,53.94,53.94,53.86,53.87,3200.0,46.8248,46.8248,46.7553,46.764,3200.0
2005-03-02 11:50:00,53.89,53.99,53.89,53.94,6500.0,46.7814,46.8682,46.7814,46.8248,6500.0
2005-03-02 12:00:00,53.98,53.98,53.92,53.93,3100.0,46.8595,46.8595,46.8074,46.8161,3100.0
2005-03-02 12:10:00,53.92,53.92,53.87,53.87,5300.0,46.8074,46.8074,46.764,46.764,5300.0
2005-03-02 12:20:00,53.88,53.98,53.88,53.88,4800.0,46.7727,46.8595,46.7727,46.7727,4800.0
2005-03-02 12:30:00,53.92,53.95,53.9,53.95,1000.0,46.8074,46.8334,46.79,46.8334,1000.0
2005-03-02 12:40:00,53.97,54.07,53.96,54.0,31300.0,46.8508,46.9376,46.8421,46.8769,31300.0
2005-03-02 12:50:00,54.0,54.05,54.0,54.05,5600.0,46.8769,46.9203,46.8769,46.9203,5600.0
2005-03-02 13:00:00,54.05,54.09,54.02,54.05,3300.0,46.9203,46.955,46.8942,46.9203,3300.0
2005-03-02 13:10:00,54.05,54.05,53.95,53.97,3000.0,46.9203,46.9203,46.8334,46.8508,3000.0
2005-03-02 13:20:00,53.97,53.97,53.93,53.93,4300.0,46.8508,46.8508,46.8161,46.8161,4300.0
2005-03-02 13:30:00,53.93,53.94,53.81,53.94,6200.0,46.8161,46.8248,46.7119,46.8248,6200.0
2005-03-02 13:40:00,53.9,53.9,53.8,53.83,5600.0,46.79,46.79,46.7032,46.7293,5600.0
2005-03-02 13:50:00,53.87,53.87,53.67,53.8,6100.0,46.764,46.764,46.5904,46.7032,6100.0
2005-03-02 14:00:00,53.82,53.9,53.77,53.87,4100.0,46.7206,46.79,46.6772,46.764,4100.0
2005-03-02 14:10:00,53.82,53.84,53.78,53.81,2000.0,46.7206,46.738,46.6859,46.7119,2000.0
2005-03-02 14:20:00,53.8,53.94,53.8,53.85,2100.0,46.7032,46.8248,46.7032,46.7466,2100.0
2005-03-02 14:30:00,53.88,53.88,53.8,53.83,3800.0,46.7727,46.7727,46.7032,46.7293,3800.0
2005-03-02 14:40:00,53.81,53.84,53.7,53.73,5400.0,46.7119,46.738,46.6164,46.6425,5400.0
2005-03-02 14:50:00,53.71,53.79,53.65,53.7,9000.0,46.6251,46.6946,46.573,46.6164,9000.0
2005-03-02 15:00:00,53.68,53.92,53.68,53.91,5900.0,46.5991,46.8074,46.5991,46.7987,5900.0
2005-03-02 15:10:00,53.92,53.92,53.77,53.77,5100.0,46.8074,46.8074,46.6772,46.6772,5100.0
2005-03-02 15:20:00,53.77,53.93,53.77,53.93,8000.0,46.6772,46.8161,46.6772,46.8161,8000.0
2005-03-02 15:30:00,53.91,53.96,53.86,53.94,7200.0,46.7987,46.8421,46.7553,46.8248,7200.0
2005-03-02 15:40:00,53.94,54.0,53.91,53.99,7100.0,46.8248,46.8769,46.7987,46.8682,7100.0
2005-03-02 15:50:00,53.99,53.99,53.77,53.85,15600.0,46.8682,46.8682,46.6772,46.7466,15600.0
2005-03-03 09:30:00,53.96,54.0,53.8,53.99,10900.0,46.8421,46.8769,46.7032,46.8682,10900.0
2005-03-03 09:40:00,53.99,54.1,53.99,54.08,11700.0,46.8682,46.9637,46.8682,46.9463,11700.0
2005-03-03 09:50:00,54.07,54.07,53.89,54.05,3800.0,46.9376,46.9376,46.7814,46.9203,3800.0
2005-03-03 10:00:00,54.05,54.31,54.05,54.31,11300.0,46.9203,47.146,46.9203,47.146,11300.0
2005-03-03 10:10:00,54.32,54.56,54.32,54.4,19500.0,47.1546,47.363,47.1546,47.2241,19500.0
2005-03-03 10:20:00,54.41,54.41,54.28,54.28,5500.0,47.2328,47.2328,47.1199,47.1199,5500.0
2005-03-03 10:30:00,54.21,54.33,54.21,54.33,5300.0,47.0592,47.1633,47.0592,47.1633,5300.0
2005-03-03 10:40:00,54.33,54.38,54.31,54.38,3700.0,47.1633,47.2067,47.146,47.2067,3700.0
2005-03-03 10:50:00,54.41,54.56,54.37,54.44,13000.0,47.2328,47.363,47.198,47.2588,13000.0
2005-03-03 11:00:00,54.44,54.44,54.32,54.32,4500.0,47.2588,47.2588,47.1546,47.1546,4500.0
2005-03-03 11:10:00,54.28,54.31,54.28,54.31,3900.0,47.1199,47.146,47.1199,47.146,3900.0
2005-03-03 11:20:00,54.32,54.36,54.27,54.28,7100.0,47.1546,47.1894,47.1112,47.1199,7100.0
2005-03-03 11:30:00,54.28,54.41,54.24,54.41,6300.0,47.1199,47.2328,47.0852,47.2328,6300.0
2005-03-03 11:40:00,54.41,54.47,54.16,54.16,9900.0,47.2328,47.2849,47.0157,47.0157,9900.0
2005-03-03 11:50:00,54.18,54.24,54.04,54.04,11000.0,47.0331,47.0852,46.9116,46.9116,11000.0
2005-03-03 12:00:00,54.03,54.15,54.02,54.14,4000.0,46.9029,47.0071,46.8942,46.9984,4000.0
2005-03-03 12:10:00,54.13,54.25,54.13,54.25,12400.0,46.9897,47.0939,46.9897,47.0939,12400.0
2005-03-03 12:20:00,54.25,54.36,54.24,54.35,9600.0,47.0939,47.1894,47.0852,47.1807,9600.0
2005-03-03 12:30:00,54.36,54.39,54.29,54.3,6600.0,47.1894,47.2154,47.1286,47.1373,6600.0
2005-03-03 12:40:00,54.32,54.45,54.32,54.43,8900.0,47.1546,47.2675,47.1546,47.2501,8900.0
2005-03-03 12:50:00,54.44,54.46,54.42,54.44,7600.0,47.2588,47.2762,47.2415,47.2588,7600.0
2005-03-03 13:00:00,54.44,54.48,54.44,54.48,5300.0,47.2588,47.2935,47.2588,47.2935,5300.0
2005-03-03 13:10:00,54.52,54.61,54.52,54.58,11400.0,47.3283,47.4064,47.3283,47.3803,11400.0
2005-03-03 13:20:00,54.58,54.59,54.46,54.47,5400.0,47.3803,47.389,47.2762,47.2849,5400.0
2005-03-03 13:30:00,54.47,54.47,54.25,54.25,12300.0,47.2849,47.2849,47.0939,47.0939,12300.0
2005-03-03 13:40:00,54.25,54.42,54.25,54.28,17500.0,47.0939,47.2415,47.0939,47.1199,17500.0
2005-03-03 13:50:00,54.32,54.35,54.29,54.32,6600.0,47.1546,47.1807,47.1286,47.1546,6600.0
2005-03-03 14:00:00,54.32,54.34,54.32,54.34,6600.0,47.1546,47.172,47.1546,47.172,6600.0
2005-03-03 14:10:00,54.34,54.34,54.29,54.34,13500.0,47.172,47.172,47.1286,47.172,13500.0
2005-03-03 14:20:00,54.31,54.49,54.3,54.49,16800.0,47.146,47.3022,47.1373,47.3022,16800.0
2005-03-03 14:30:00,54.5,54.55,54.5,54.52,3700.0,47.3109,47.3543,47.3109,47.3283,3700.0
2005-03-03 14:40:00,54.52,54.53,54.47,54.49,7400.0,47.3283,47.3369,47.2849,47.3022,7400.0
2005-03-03 14:50:00,54.48,54.51,54.47,54.5,8000.0,47.2935,47.3196,47.2849,47.3109,8000.0
2005-03-03 15:00:00,54.5,54.5,54.49,54.5,6400.0,47.3109,47.3109,47.3022,47.3109,6400.0
2005-03-03 15:10:00,54.5,54.5,54.44,54.44,12200.0,47.3109,47.3109,47.2588,47.2588,12200.0
2005-03-03 15:20:00,54.43,54.43,54.35,54.4,10700.0,47.2501,47.2501,47.1807,47.2241,10700.0
2005-03-03 15:30:00,54.4,54.45,54.39,54.45,14200.0,47.2241,47.2675,47.2154,47.2675,14200.0
2005-03-03 15:40:00,54.45,54.46,54.32,54.32,14400.0,47.2675,47.2762,47.1546,47.1546,14400.0
2005-03-03 15:50:00,54.32,54.32,54.2,54.25,16000.0,47.1546,47.1546,47.0505,47.0939,16000.0
2005-03-04 09:30:00,54.75,54.77,54.72,54.72,17600.0,47.5279,47.5453,47.5019,47.5019,17600.0
2005-03-04 09:40:00,54.71,54.71,54.49,54.54,5100.0,47.4932,47.4932,47.3022,47.3456,5100.0
2005-03-04 09:50:00,54.54,54.59,54.51,54.58,9100.0,47.3456,47.389,47.3196,47.3803,9100.0
2005-03-04 10:00:00,54.61,54.68,54.61,54.67,13700.0,47.4064,47.4672,47.4064,47.4585,13700.0
2005-03-04 10:10:00,54.67,54.67,54.59,54.59,7500.0,47.4585,47.4585,47.389,47.389,7500.0
2005-03-04 10:20:00,54.58,54.69,54.58,54.68,8400.0,47.3803,47.4758,47.3803,47.4672,8400.0
2005-03-04 10:30:00,54.69,54.71,54.64,54.7,12600.0,47.4758,47.4932,47.4324,47.4845,12600.0
2005-03-04 10:40:00,54.7,54.76,54.7,54.72,7700.0,47.4845,47.5366,47.4845,47.5019,7700.0
2005-03-04 10:50:00,54.72,54.72,54.5,54.6,28900.0,47.5019,47.5019,47.3109,47.3977,28900.0
2005-03-04 11:00:00,54.65,54.73,54.65,54.7,23700.0,47.4411,47.5106,47.4411,47.4845,23700.0
2005-03-04 11:10:00,54.73,54.83,54.72,54.83,5000.0,47.5106,47.5974,47.5019,47.5974,5000.0
2005-03-04 11:20:00,54.8,54.89,54.8,54.89,5300.0,47.5713,47.6495,47.5713,47.6495,5300.0
2005-03-04 11:30:00,54.89,54.89,54.86,54.89,7300.0,47.6495,47.6495,47.6234,47.6495,7300.0
2005-03-04 11:40:00,54.86,54.9,54.86,54.89,6700.0,47.6234,47.6581,47.6234,47.6495,6700.0
2005-03-04 11:50:00,54.9,55.0,54.9,54.97,11600.0,47.6581,47.7449,47.6581,47.7189,11600.0
2005-03-04 12:00:00,54.97,54.97,54.84,54.87,4400.0,47.7189,47.7189,47.606,47.6321,4400.0
2005-03-04 12:10:00,54.87,54.88,54.86,54.86,2700.0,47.6321,47.6408,47.6234,47.6234,2700.0
2005-03-04 12:20:00,54.86,54.86,54.76,54.76,5400.0,47.6234,47.6234,47.5366,47.5366,5400.0
2005-03-04 12:30:00,54.73,54.74,54.69,54.69,7100.0,47.5106,47.5192,47.4758,47.4758,7100.0
2005-03-04 12:40:00,54.68,54.68,54.56,54.56,6200.0,47.4672,47.4672,47.363,47.363,6200.0
2005-03-04 12:50:00,54.57,54.59,54.41,54.59,16700.0,47.3717,47.389,47.2328,47.389,16700.0
2005-03-04 13:00:00,54.59,54.59,54.52,54.52,6700.0,47.389,47.389,47.3283,47.3283,6700.0
2005-03-04 13:10:00,54.52,54.52,54.29,54.41,25200.0,47.3283,47.3283,47.1286,47.2328,25200.0
2005-03-04 13:20:00,54.43,54.48,54.42,54.43,2500.0,47.2501,47.2935,47.2415,47.2501,2500.0
2005-03-04 13:30:00,54.44,54.55,54.44,54.51,3600.0,47.2588,47.3543,47.2588,47.3196,3600.0
2005-03-04 13:40:00,54.52,54.6,54.52,54.58,5800.0,47.3283,47.3977,47.3283,47.3803,5800.0
2005-03-04 13:50:00,54.59,54.79,54.59,54.74,7500.0,47.389,47.5626,47.389,47.5192,7500.0
2005-03-04 14:00:00,54.78,54.89,54.74,54.77,9900.0,47.554,47.6495,47.5192,47.5453,9900.0
2005-03-04 14:10:00,54.77,54.78,54.73,54.75,5500.0,47.5453,47.554,47.5106,47.5279,5500.0
2005-03-04 14:20:00,54.75,54.8,54.72,54.72,7600.0,47.5279,47.5713,47.5019,47.5019,7600.0
2005-03-04 14:30:00,54.73,54.78,54.68,54.71,17600.0,47.5106,47.554,47.4672,47.4932,17600.0
2005-03-04 14:40:00,54.72,54.72,54.61,54.66,5800.0,47.5019,47.5019,47.4064,47.4498,5800.0
2005-03-04 14:50:00,54.66,54.69,54.6,54.64,8900.0,47.4498,47.4758,47.3977,47.4324,8900.0
2005-03-04 15:00:00,54.64,54.68,54.64,54.66,10800.0,47.4324,47.4672,47.4324,47.4498,10800.0
2005-03-04 15:10:00,54.66,54.7,54.66,54.69,5400.0,47.4498,47.4845,47.4498,47.4758,5400.0
2005-03-04 15:20:00,54.69,54.74,54.62,54.74,12300.0,47.4758,47.5192,47.4151,47.5192,12300.0
2005-03-04 15:30:00,54.74,54.74,54.7,54.7,7800.0,47.5192,47.5192,47.4845,47.4845,7800.0
2005-03-04 15:40:00,54.71,54.74,54.64,54.64,8500.0,47.4932,47.5192,47.4324,47.4324,8500.0
2005-03-04 15:50:00,54.64,54.64,54.55,54.57,15700.0,47.4324,47.4324,47.3543,47.3717,15700.0
2005-03-07 09:30:00,54.5,54.69,54.5,54.6,7300.0,47.3109,47.4758,47.3109,47.3977,7300.0
2005-03-07 09:40:00,54.6,54.98,54.6,54.89,10600.0,47.3977,47.7276,47.3977,47.6495,10600.0
2005-03-07 09:50:00,54.94,54.94,54.83,54.84,6400.0,47.6929,47.6929,47.5974,47.606,6400.0
2005-03-07 10:00:00,54.92,55.17,54.92,55.14,16100.0,47.6755,47.8925,47.6755,47.8665,16100.0
2005-03-07 10:10:00,55.13,55.15,54.96,55.08,9600.0,47.8578,47.8752,47.7102,47.8144,9600.0
2005-03-07 10:20:00,55.09,55.14,55.04,55.09,4700.0,47.8231,47.8665,47.7797,47.8231,4700.0
2005-03-07 10:30:00,55.09,55.19,55.09,55.13,11700.0,47.8231,47.9099,47.8231,47.8578,11700.0
2005-03-07 10:40:00,55.13,55.33,55.13,55.31,9000.0,47.8578,48.0314,47.8578,48.0141,9000.0
2005-03-07 10:50:00,55.31,55.39,55.25,55.28,11900.0,48.0141,48.0835,47.962,47.988,11900.0
2005-03-07 11:00:00,55.32,55.34,55.28,55.34,3600.0,48.0227,48.0401,47.988,48.0401,3600.0
2005-03-07 11:10:00,55.31,55.36,55.0,55.0,15600.0,48.0141,48.0575,47.7449,47.7449,15600.0
2005-03-07 11:20:00,55.0,55.08,55.0,55.08,2200.0,47.7449,47.8144,47.7449,47.8144,2200.0
2005-03-07 11:30:00,55.08,55.15,55.03,55.13,4400.0,47.8144,47.8752,47.771,47.8578,4400.0
2005-03-07 11:40:00,55.13,55.2,55.13,55.15,3700.0,47.8578,47.9186,47.8578,47.8752,3700.0
2005-03-07 11:50:00,55.13,55.14,55.1,55.14,700.0,47.8578,47.8665,47.8318,47.8665,700.0
2005-03-07 12:00:00,55.14,55.2,55.09,55.09,7400.0,47.8665,47.9186,47.8231,47.8231,7400.0
2005-03-07 12:10:00,55.1,55.1,55.0,55.0,1400.0,47.8318,47.8318,47.7449,47.7449,1400.0
2005-03-07 12:20:00,55.01,55.01,54.95,54.95,2500.0,47.7536,47.7536,47.7015,47.7015,2500.0
2005-03-07 12:30:00,54.96,54.96,54.84,54.86,2900.0,47.7102,47.7102,47.606,47.6234,2900.0
2005-03-07 12:40:00,54.87,54.87,54.8,54.85,3100.0,47.6321,47.6321,47.5713,47.6147,3100.0
2005-03-07 12:50:00,54.85,54.85,54.75,54.8,4900.0,47.6147,47.6147,47.5279,47.5713,4900.0
2005-03-07 13:00:00,54.78,54.8,54.74,54.77,4000.0,47.554,47.5713,47.5192,47.5453,4000.0
2005-03-07 13:10:00,54.8,54.81,54.76,54.76,3100.0,47.5713,47.58,47.5366,47.5366,3100.0
2005-03-07 13:20:00,54.75,54.76,54.73,54.74,1500.0,47.5279,47.5366,47.5106,47.5192,1500.0
2005-03-07 13:30:00,54.78,54.8,54.68,54.69,7500.0,47.554,47.5713,47.4672,47.4758,7500.0
2005-03-07 13:40:00,54.68,54.68,54.6,54.64,2400.0,47.4672,47.4672,47.3977,47.4324,2400.0
2005-03-07 13:50:00,54.64,54.7,54.58,54.64,3500.0,47.4324,47.4845,47.3803,47.4324,3500.0
2005-03-07 14:00:00,54.61,54.66,54.58,54.64,2100.0,47.4064,47.4498,47.3803,47.4324,2100.0
2005-03-07 14:10:00,54.6,54.65,54.58,54.59,4200.0,47.3977,47.4411,47.3803,47.389,4200.0
2005-03-07 14:20:00,54.59,54.59,54.43,54.45,5100.0,47.389,47.389,47.2501,47.2675,5100.0
2005-03-07 14:30:00,54.45,54.6,54.45,54.6,5600.0,47.2675,47.3977,47.2675,47.3977,5600.0
2005-03-07 14:40:00,54.6,54.68,54.6,54.65,3500.0,47.3977,47.4672,47.3977,47.4411,3500.0
2005-03-07 14:50:00,54.68,54.83,54.68,54.81,6500.0,47.4672,47.5974,47.4672,47.58,6500.0
2005-03-07 15:00:00,54.84,54.97,54.81,54.85,7900.0,47.606,47.7189,47.58,47.6147,7900.0
2005-03-07 15:10:00,54.89,54.89,54.84,54.84,4200.0,47.6495,47.6495,47.606,47.606,4200.0
2005-03-07 15:20:00,54.84,54.9,54.84,54.86,10300.0,47.606,47.6581,47.606,47.6234,10300.0
2005-03-07 15:30:00,54.86,54.91,54.84,54.88,4700.0,47.6234,47.6668,47.606,47.6408,4700.0
2005-03-07 15:40:00,54.86,54.91,54.82,54.82,12000.0,47.6234,47.6668,47.5887,47.5887,12000.0
2005-03-07 15:50:00,54.81,54.89,54.76,54.76,18400.0,47.58,47.6495,47.5366,47.5366,18400.0
2005-03-08 09:40:00,53.5,54.17,53.31,54.1,80600.0,46.4428,47.0244,46.2779,46.9637,80600.0
2005-03-08 09:50:00,54.09,54.25,53.67,53.68,37000.0,46.955,47.0939,46.5904,46.5991,37000.0
2005-03-08 10:00:00,53.55,53.71,53.11,53.11,35500.0,46.4862,46.6251,46.1043,46.1043,35500.0
2005-03-08 10:10:00,53.04,53.22,52.91,53.07,33500.0,46.0435,46.1997,45.9306,46.0695,33500.0
2005-03-08 10:20:00,53.11,53.33,53.11,53.29,21800.0,46.1043,46.2952,46.1043,46.2605,21800.0
2005-03-08 10:30:00,53.29,53.44,53.24,53.33,22000.0,46.2605,46.3907,46.2171,46.2952,22000.0
2005-03-08 10:40:00,53.29,53.39,53.15,53.37,15800.0,46.2605,46.3473,46.139,46.33,15800.0
2005-03-08 10:50:00,53.38,53.46,53.38,53.46,7900.0,46.3386,46.4081,46.3386,46.4081,7900.0
2005-03-08 11:00:00,53.46,53.49,53.36,53.36,30800.0,46.4081,46.4341,46.3213,46.3213,30800.0
2005-03-08 11:10:00,53.36,53.39,53.21,53.36,29500.0,46.3213,46.3473,46.1911,46.3213,29500.0
2005-03-08 11:20:00,53.36,53.36,53.27,53.27,13100.0,46.3213,46.3213,46.2431,46.2431,13100.0
2005-03-08 11:30:00,53.27,53.36,53.22,53.36,17100.0,46.2431,46.3213,46.1997,46.3213,17100.0
2005-03-08 11:40:00,53.36,53.43,53.3,53.3,19600.0,46.3213,46.382,46.2692,46.2692,19600.0
2005-03-08 11:50:00,53.3,53.43,53.28,53.36,21400.0,46.2692,46.382,46.2518,46.3213,21400.0
2005-03-08 12:00:00,53.34,53.36,53.26,53.29,15000.0,46.3039,46.3213,46.2345,46.2605,15000.0
2005-03-08 12:10:00,53.28,53.28,53.03,53.2,20500.0,46.2518,46.2518,46.0348,46.1824,20500.0
2005-03-08 12:20:00,53.2,53.22,53.1,53.15,33000.0,46.1824,46.1997,46.0956,46.139,33000.0
2005-03-08 12:30:00,53.15,53.17,53.11,53.12,19500.0,46.139,46.1563,46.1043,46.1129,19500.0
2005-03-08 12:40:00,53.12,53.2,53.12,53.12,11000.0,46.1129,46.1824,46.1129,46.1129,11000.0
2005-03-08 12:50:00,53.12,53.2,53.12,53.15,15900.0,46.1129,46.1824,46.1129,46.139,15900.0
2005-03-08 13:00:00,53.16,53.16,53.04,53.15,17300.0,46.1477,46.1477,46.0435,46.139,17300.0
2005-03-08 13:10:00,53.15,53.21,53.15,53.2,16500.0,46.139,46.1911,46.139,46.1824,16500.0
2005-03-08 13:20:00,53.2,53.28,53.2,53.22,10100.0,46.1824,46.2518,46.1824,46.1997,10100.0
2005-03-08 13:30:00,53.22,53.28,53.21,53.24,14000.0,46.1997,46.2518,46.1911,46.2171,14000.0
2005-03-08 13:40:00,53.23,53.24,53.17,53.18,27000.0,46.2084,46.2171,46.1563,46.165,27000.0
2005-03-08 13:50:00,53.18,53.19,53.17,53.17,7300.0,46.165,46.1737,46.1563,46.1563,7300.0
2005-03-08 14:00:00,53.17,53.21,53.15,53.15,20400.0,46.1563,46.1911,46.139,46.139,20400.0
2005-03-08 14:10:00,53.15,53.26,53.15,53.23,11500.0,46.139,46.2345,46.139,46.2084,11500.0
2005-03-08 14:20:00,53.23,53.28,53.22,53.22,20700.0,46.2084,46.2518,46.1997,46.1997,20700.0
2005-03-08 14:30:00,53.21,53.21,53.18,53.2,24500.0,46.1911,46.1911,46.165,46.1824,24500.0
2005-03-08 14:40:00,53.2,53.27,53.2,53.21,15400.0,46.1824,46.2431,46.1824,46.1911,15400.0
2005-03-08 14:50:00,53.21,53.22,53.18,53.2,12800.0,46.1911,46.1997,46.165,46.1824,12800.0
2005-03-08 15:00:00,53.2,53.22,53.13,53.13,13400.0,46.1824,46.1997,46.1216,46.1216,13400.0
2005-03-08 15:10:00,53.13,53.18,53.11,53.18,19400.0,46.1216,46.165,46.1043,46.165,19400.0
2005-03-08 15:20:00,53.18,53.18,53.08,53.11,20300.0,46.165,46.165,46.0782,46.1043,20300.0
2005-03-08 15:30:00,53.11,53.17,52.95,52.99,39400.0,46.1043,46.1563,45.9654,46.0001,39400.0
2005-03-08 15:40:00,52.97,53.02,52.94,53.02,37400.0,45.9827,46.0261,45.9567,46.0261,37400.0
2005-03-08 15:50:00,53.04,53.13,52.98,52.98,31200.0,46.0435,46.1216,45.9914,45.9914,31200.0
2005-03-09 09:30:00,53.3,53.3,53.3,53.3,8100.0,46.2692,46.2692,46.2692,46.2692,8100.0
2005-03-09 09:40:00,53.3,53.66,53.3,53.36,13400.0,46.2692,46.5817,46.2692,46.3213,13400.0
2005-03-09 09:50:00,53.36,53.65,52.5,52.5,49400.0,46.3213,46.573,45.5747,45.5747,49400.0
2005-03-09 10:00:00,52.49,52.49,51.0,52.0,61000.0,45.566,45.566,44.2726,45.1407,61000.0
2005-03-09 10:10:00,52.03,52.56,52.03,52.45,36300.0,45.1667,45.6268,45.1667,45.5313,36300.0
2005-03-09 10:20:00,52.4,52.68,52.4,52.68,14900.0,45.4879,45.731,45.4879,45.731,14900.0
2005-03-09 10:30:00,52.68,53.18,52.68,53.14,14900.0,45.731,46.165,45.731,46.1303,14900.0
2005-03-09 10:40:00,53.14,53.14,52.93,53.0,33800.0,46.1303,46.1303,45.948,46.0088,33800.0
2005-03-09 10:50:00,53.0,53.15,52.84,52.85,35600.0,46.0088,46.139,45.8699,45.8786,35600.0
2005-03-09 11:00:00,52.85,53.1,52.85,53.0,16400.0,45.8786,46.0956,45.8786,46.0088,16400.0
2005-03-09 11:10:00,53.01,53.07,52.98,53.06,9700.0,46.0174,46.0695,45.9914,46.0608,9700.0
2005-03-09 11:20:00,53.06,53.1,53.05,53.05,15900.0,46.0608,46.0956,46.0522,46.0522,15900.0
2005-03-09 11:30:00,53.05,53.14,53.01,53.04,7700.0,46.0522,46.1303,46.0174,46.0435,7700.0
2005-03-09 11:40:00,53.02,53.04,53.0,53.04,5100.0,46.0261,46.0435,46.0088,46.0435,5100.0
2005-03-09 11:50:00,53.04,53.07,53.0,53.07,11300.0,46.0435,46.0695,46.0088,46.0695,11300.0
2005-03-09 12:00:00,53.05,53.05,53.0,53.0,8800.0,46.0522,46.0522,46.0088,46.0088,8800.0
2005-03-09 12:10:00,53.01,53.02,53.0,53.0,12900.0,46.0174,46.0261,46.0088,46.0088,12900.0
2005-03-09 12:20:00,53.0,53.12,52.98,53.09,17400.0,46.0088,46.1129,45.9914,46.0869,17400.0
2005-03-09 12:30:00,53.08,53.15,53.07,53.14,11000.0,46.0782,46.139,46.0695,46.1303,11000.0
2005-03-09 12:40:00,53.13,53.14,53.09,53.1,9400.0,46.1216,46.1303,46.0869,46.0956,9400.0
2005-03-09 12:50:00,53.1,53.1,52.93,52.95,15500.0,46.0956,46.0956,45.948,45.9654,15500.0
2005-03-09 13:00:00,52.9,53.0,52.9,53.0,16200.0,45.922,46.0088,45.922,46.0088,16200.0
2005-03-09 13:10:00,53.0,53.04,53.0,53.02,2600.0,46.0088,46.0435,46.0088,46.0261,2600.0
2005-03-09 13:20:00,53.01,53.09,53.01,53.09,5400.0,46.0174,46.0869,46.0174,46.0869,5400.0
2005-03-09 13:30:00,53.08,53.1,53.06,53.06,6000.0,46.0782,46.0956,46.0608,46.0608,6000.0
2005-03-09 13:40:00,53.06,53.06,53.04,53.04,2200.0,46.0608,46.0608,46.0435,46.0435,2200.0
2005-03-09 13:50:00,53.05,53.14,53.05,53.12,3200.0,46.0522,46.1303,46.0522,46.1129,3200.0
2005-03-09 14:00:00,53.12,53.18,53.11,53.12,9800.0,46.1129,46.165,46.1043,46.1129,9800.0
2005-03-09 14:10:00,53.13,53.17,53.08,53.17,5400.0,46.1216,46.1563,46.0782,46.1563,5400.0
2005-03-09 14:20:00,53.16,53.16,52.92,52.92,10500.0,46.1477,46.1477,45.9393,45.9393,10500.0
2005-03-09 14:30:00,52.94,53.1,52.94,53.07,7500.0,45.9567,46.0956,45.9567,46.0695,7500.0
2005-03-09 14:40:00,53.07,53.2,53.07,53.17,6200.0,46.0695,46.1824,46.0695,46.1563,6200.0
2005-03-09 14:50:00,53.16,53.2,53.12,53.12,7000.0,46.1477,46.1824,46.1129,46.1129,7000.0
2005-03-09 15:00:00,53.13,53.17,53.01,53.17,12200.0,46.1216,46.1563,46.0174,46.1563,12200.0
2005-03-09 15:10:00,53.17,53.23,53.05,53.12,25700.0,46.1563,46.2084,46.0522,46.1129,25700.0
2005-03-09 15:20:00,53.13,53.27,53.13,53.27,21800.0,46.1216,46.2431,46.1216,46.2431,21800.0
2005-03-09 15:30:00,53.28,53.3,53.06,53.07,11700.0,46.2518,46.2692,46.0608,46.0695,11700.0
2005-03-09 15:40:00,53.07,53.17,53.01,53.12,12900.0,46.0695,46.1563,46.0174,46.1129,12900.0
2005-03-09 15:50:00,53.13,53.13,52.96,53.0,27300.0,46.1216,46.1216,45.974,46.0088,27300.0
2005-03-10 09:30:00,53.1,53.16,53.07,53.07,21200.0,46.0956,46.1477,46.0695,46.0695,21200.0
2005-03-10 09:40:00,53.08,53.26,53.0,53.18,16600.0,46.0782,46.2345,46.0088,46.165,16600.0
2005-03-10 09:50:00,53.16,53.24,53.01,53.24,5000.0,46.1477,46.2171,46.0174,46.2171,5000.0
2005-03-10 10:00:00,53.18,53.22,53.14,53.14,7000.0,46.165,46.1997,46.1303,46.1303,7000.0
2005-03-10 10:10:00,53.14,53.14,52.98,53.06,4300.0,46.1303,46.1303,45.9914,46.0608,4300.0
2005-03-10 10:20:00,53.11,53.11,53.01,53.02,11000.0,46.1043,46.1043,46.0174,46.0261,11000.0
2005-03-10 10:30:00,53.0,53.06,52.95,53.04,5500.0,46.0088,46.0608,45.9654,46.0435,5500.0
2005-03-10 10:40:00,53.04,53.12,53.02,53.02,7700.0,46.0435,46.1129,46.0261,46.0261,7700.0
2005-03-10 10:50:00,53.05,53.1,53.05,53.07,1300.0,46.0522,46.0956,46.0522,46.0695,1300.0
2005-03-10 11:00:00,53.07,53.07,53.0,53.01,8300.0,46.0695,46.0695,46.0088,46.0174,8300.0
2005-03-10 11:10:00,53.01,53.01,52.94,53.01,4900.0,46.0174,46.0174,45.9567,46.0174,4900.0
2005-03-10 11:20:00,53.01,53.04,52.95,52.98,20700.0,46.0174,46.0435,45.9654,45.9914,20700.0
2005-03-10 11:30:00,52.98,53.07,52.98,53.02,17700.0,45.9914,46.0695,45.9914,46.0261,17700.0
2005-03-10 11:40:00,53.02,53.02,52.96,53.01,5900.0,46.0261,46.0261,45.974,46.0174,5900.0
2005-03-10 11:50:00,53.0,53.06,53.0,53.04,2000.0,46.0088,46.0608,46.0088,46.0435,2000.0
2005-03-10 12:00:00,53.05,53.07,53.05,53.07,1400.0,46.0522,46.0695,46.0522,46.0695,1400.0
2005-03-10 12:10:00,53.07,53.13,53.07,53.13,3100.0,46.0695,46.1216,46.0695,46.1216,3100.0
2005-03-10 12:20:00,53.15,53.35,53.15,53.19,12700.0,46.139,46.3126,46.139,46.1737,12700.0
2005-03-10 12:30:00,53.2,53.25,53.12,53.2,8600.0,46.1824,46.2258,46.1129,46.1824,8600.0
2005-03-10 12:40:00,53.21,53.21,53.11,53.11,3900.0,46.1911,46.1911,46.1043,46.1043,3900.0
2005-03-10 12:50:00,53.12,53.14,53.07,53.14,12300.0,46.1129,46.1303,46.0695,46.1303,12300.0
2005-03-10 13:00:00,53.19,53.26,53.16,53.16,12500.0,46.1737,46.2345,46.1477,46.1477,12500.0
2005-03-10 13:10:00,53.16,53.2,53.16,53.19,2300.0,46.1477,46.1824,46.1477,46.1737,2300.0
2005-03-10 13:20:00,53.17,53.23,53.16,53.23,2800.0,46.1563,46.2084,46.1477,46.2084,2800.0
2005-03-10 13:30:00,53.23,53.38,53.19,53.38,10400.0,46.2084,46.3386,46.1737,46.3386,10400.0
2005-03-10 13:40:00,53.38,53.42,53.36,53.39,10700.0,46.3386,46.3734,46.3213,46.3473,10700.0
2005-03-10 13:50:00,53.39,53.42,53.37,53.37,9800.0,46.3473,46.3734,46.33,46.33,9800.0
2005-03-10 14:00:00,53.41,53.41,53.17,53.17,7800.0,46.3647,46.3647,46.1563,46.1563,7800.0
2005-03-10 14:10:00,53.17,53.2,53.13,53.13,2800.0,46.1563,46.1824,46.1216,46.1216,2800.0
2005-03-10 14:20:00,53.17,53.17,53.05,53.09,2400.0,46.1563,46.1563,46.0522,46.0869,2400.0
2005-03-10 14:30:00,53.09,53.14,53.05,53.06,4200.0,46.0869,46.1303,46.0522,46.0608,4200.0
2005-03-10 14:40:00,53.09,53.14,53.06,53.1,2300.0,46.0869,46.1303,46.0608,46.0956,2300.0
2005-03-10 14:50:00,53.14,53.21,53.14,53.2,7800.0,46.1303,46.1911,46.1303,46.1824,7800.0
2005-03-10 15:00:00,53.2,53.2,53.13,53.13,7300.0,46.1824,46.1824,46.1216,46.1216,7300.0
2005-03-10 15:10:00,53.14,53.2,53.14,53.17,7800.0,46.1303,46.1824,46.1303,46.1563,7800.0
2005-03-10 15:20:00,53.18,53.2,53.15,53.18,23100.0,46.165,46.1824,46.139,46.165,23100.0
2005-03-10 15:30:00,53.18,53.19,53.1,53.14,11300.0,46.165,46.1737,46.0956,46.1303,11300.0
2005-03-10 15:40:00,53.15,53.15,53.06,53.07,30600.0,46.139,46.139,46.0608,46.0695,30600.0
2005-03-10 15:50:00,53.06,53.07,52.95,52.98,35000.0,46.0608,46.0695,45.9654,45.9914,35000.0
2005-03-11 09:30:00,53.0,53.02,52.83,52.83,11400.0,46.0088,46.0261,45.8612,45.8612,11400.0
2005-03-11 09:40:00,52.83,53.18,52.79,53.07,7700.0,45.8612,46.165,45.8265,46.0695,7700.0
2005-03-11 09:50:00,53.08,53.4,53.08,53.2,10600.0,46.0782,46.356,46.0782,46.1824,10600.0
2005-03-11 10:00:00,53.24,53.24,52.99,53.0,7600.0,46.2171,46.2171,46.0001,46.0088,7600.0
2005-03-11 10:10:00,53.02,53.1,52.97,53.01,7500.0,46.0261,46.0956,45.9827,46.0174,7500.0
2005-03-11 10:20:00,53.05,53.1,52.78,52.79,8800.0,46.0522,46.0956,45.8178,45.8265,8800.0
2005-03-11 10:30:00,52.79,52.86,52.75,52.84,7200.0,45.8265,45.8872,45.7917,45.8699,7200.0
2005-03-11 10:40:00,52.78,52.85,52.74,52.74,8600.0,45.8178,45.8786,45.7831,45.7831,8600.0
2005-03-11 10:50:00,52.74,52.76,52.44,52.6,7300.0,45.7831,45.8004,45.5226,45.6615,7300.0
2005-03-11 11:00:00,52.64,52.79,52.63,52.75,7500.0,45.6963,45.8265,45.6876,45.7917,7500.0
2005-03-11 11:10:00,52.75,52.77,52.58,52.61,14700.0,45.7917,45.8091,45.6442,45.6702,14700.0
2005-03-11 11:20:00,52.61,52.64,52.55,52.55,7900.0,45.6702,45.6963,45.6181,45.6181,7900.0
2005-03-11 11:30:00,52.52,52.56,52.49,52.53,8400.0,45.5921,45.6268,45.566,45.6008,8400.0
2005-03-11 11:40:00,52.53,52.57,52.52,52.54,7000.0,45.6008,45.6355,45.5921,45.6094,7000.0
2005-03-11 11:50:00,52.54,52.54,52.53,52.54,3900.0,45.6094,45.6094,45.6008,45.6094,3900.0
2005-03-11 12:00:00,52.53,52.67,52.53,52.65,9800.0,45.6008,45.7223,45.6008,45.7049,9800.0
2005-03-11 12:10:00,52.66,52.66,52.65,52.66,7200.0,45.7136,45.7136,45.7049,45.7136,7200.0
2005-03-11 12:20:00,52.66,52.75,52.66,52.68,7600.0,45.7136,45.7917,45.7136,45.731,7600.0
2005-03-11 12:30:00,52.68,52.69,52.62,52.69,11500.0,45.731,45.7397,45.6789,45.7397,11500.0
2005-03-11 12:40:00,52.66,52.67,52.59,52.64,7000.0,45.7136,45.7223,45.6528,45.6963,7000.0
2005-03-11 12:50:00,52.64,52.64,52.46,52.5,8800.0,45.6963,45.6963,45.54,45.5747,8800.0
2005-03-11 13:00:00,52.48,52.52,52.31,52.33,9300.0,45.5574,45.5921,45.4098,45.4271,9300.0
2005-03-11 13:10:00,52.32,52.36,52.29,52.29,5800.0,45.4185,45.4532,45.3924,45.3924,5800.0
2005-03-11 13:20:00,52.3,52.34,52.3,52.32,7700.0,45.4011,45.4358,45.4011,45.4185,7700.0
2005-03-11 13:30:00,52.32,52.35,52.3,52.31,6900.0,45.4185,45.4445,45.4011,45.4098,6900.0
2005-03-11 13:40:00,52.3,52.35,52.2,52.23,23200.0,45.4011,45.4445,45.3143,45.3403,23200.0
2005-03-11 13:50:00,52.22,52.29,52.18,52.19,25700.0,45.3317,45.3924,45.2969,45.3056,25700.0
2005-03-11 14:00:00,52.2,52.25,52.2,52.24,15800.0,45.3143,45.3577,45.3143,45.349,15800.0
2005-03-11 14:10:00,52.23,52.25,52.18,52.23,22300.0,45.3403,45.3577,45.2969,45.3403,22300.0
2005-03-11 14:20:00,52.23,52.3,52.22,52.28,20400.0,45.3403,45.4011,45.3317,45.3837,20400.0
2005-03-11 14:30:00,52.28,52.28,52.22,52.22,14800.0,45.3837,45.3837,45.3317,45.3317,14800.0
2005-03-11 14:40:00,52.21,52.29,52.18,52.2,28100.0,45.323,45.3924,45.2969,45.3143,28100.0
2005-03-11 14:50:00,52.25,52.26,52.08,52.14,23600.0,45.3577,45.3664,45.2101,45.2622,23600.0
2005-03-11 15:00:00,52.14,52.24,51.97,52.04,19900.0,45.2622,45.349,45.1146,45.1754,19900.0
2005-03-11 15:10:00,52.04,52.17,51.97,52.07,49000.0,45.1754,45.2882,45.1146,45.2014,49000.0
2005-03-11 15:20:00,52.09,52.11,51.98,52.0,29300.0,45.2188,45.2362,45.1233,45.1407,29300.0
2005-03-11 15:30:00,52.0,52.13,51.88,52.13,38800.0,45.1407,45.2535,45.0365,45.2535,38800.0
2005-03-11 15:40:00,52.11,52.19,52.08,52.17,31100.0,45.2362,45.3056,45.2101,45.2882,31100.0
2005-03-11 15:50:00,52.17,52.21,52.02,52.11,44500.0,45.2882,45.323,45.158,45.2362,44500.0
2005-03-14 09:30:00,52.38,52.67,52.37,52.67,33600.0,45.4705,45.7223,45.4619,45.7223,33600.0
2005-03-14 09:40:00,52.73,53.1,52.73,52.87,17100.0,45.7744,46.0956,45.7744,45.8959,17100.0
2005-03-14 09:50:00,52.83,53.0,52.75,52.75,21400.0,45.8612,46.0088,45.7917,45.7917,21400.0
2005-03-14 10:00:00,52.74,52.93,52.74,52.93,11100.0,45.7831,45.948,45.7831,45.948,11100.0
2005-03-14 10:10:00,52.93,53.01,52.85,53.01,28200.0,45.948,46.0174,45.8786,46.0174,28200.0
2005-03-14 10:20:00,53.01,53.01,52.95,52.97,7900.0,46.0174,46.0174,45.9654,45.9827,7900.0
2005-03-14 10:30:00,52.97,53.07,52.92,52.99,16500.0,45.9827,46.0695,45.9393,46.0001,16500.0
2005-03-14 10:40:00,52.99,52.99,52.89,52.92,8800.0,46.0001,46.0001,45.9133,45.9393,8800.0
2005-03-14 10:50:00,52.9,52.97,52.89,52.97,15300.0,45.922,45.9827,45.9133,45.9827,15300.0
2005-03-14 11:00:00,52.97,52.99,52.92,52.92,15500.0,45.9827,46.0001,45.9393,45.9393,15500.0
2005-03-14 11:10:00,52.91,52.95,52.9,52.95,10700.0,45.9306,45.9654,45.922,45.9654,10700.0
2005-03-14 11:20:00,52.95,52.99,52.95,52.99,18800.0,45.9654,46.0001,45.9654,46.0001,18800.0
2005-03-14 11:30:00,52.98,53.04,52.98,53.03,13700.0,45.9914,46.0435,45.9914,46.0348,13700.0
2005-03-14 11:40:00,53.04,53.08,53.03,53.04,10200.0,46.0435,46.0782,46.0348,46.0435,10200.0
2005-03-14 11:50:00,53.04,53.09,53.04,53.08,4700.0,46.0435,46.0869,46.0435,46.0782,4700.0
2005-03-14 12:00:00,53.09,53.1,53.08,53.09,12100.0,46.0869,46.0956,46.0782,46.0869,12100.0
2005-03-14 12:10:00,53.08,53.09,53.07,53.07,3800.0,46.0782,46.0869,46.0695,46.0695,3800.0
2005-03-14 12:20:00,53.06,53.14,53.05,53.1,8800.0,46.0608,46.1303,46.0522,46.0956,8800.0
2005-03-14 12:30:00,53.1,53.11,52.95,52.95,10300.0,46.0956,46.1043,45.9654,45.9654,10300.0
2005-03-14 12:40:00,52.97,52.99,52.86,52.89,10600.0,45.9827,46.0001,45.8872,45.9133,10600.0
2005-03-14 12:50:00,52.89,52.89,52.82,52.88,9500.0,45.9133,45.9133,45.8525,45.9046,9500.0
2005-03-14 13:00:00,52.86,52.91,52.82,52.89,11600.0,45.8872,45.9306,45.8525,45.9133,11600.0
2005-03-14 13:10:00,52.9,52.98,52.89,52.94,6900.0,45.922,45.9914,45.9133,45.9567,6900.0
2005-03-14 13:20:00,52.92,52.92,52.83,52.85,4800.0,45.9393,45.9393,45.8612,45.8786,4800.0
2005-03-14 13:30:00,52.85,52.93,52.84,52.92,14500.0,45.8786,45.948,45.8699,45.9393,14500.0
2005-03-14 13:40:00,52.94,52.95,52.93,52.94,6400.0,45.9567,45.9654,45.948,45.9567,6400.0
2005-03-14 13:50:00,52.94,52.94,52.91,52.92,9300.0,45.9567,45.9567,45.9306,45.9393,9300.0
2005-03-14 14:00:00,52.91,52.92,52.88,52.88,7600.0,45.9306,45.9393,45.9046,45.9046,7600.0
2005-03-14 14:10:00,52.87,52.89,52.79,52.8,14700.0,45.8959,45.9133,45.8265,45.8351,14700.0
2005-03-14 14:20:00,52.8,52.84,52.77,52.77,7600.0,45.8351,45.8699,45.8091,45.8091,7600.0
2005-03-14 14:30:00,52.77,52.78,52.74,52.76,15400.0,45.8091,45.8178,45.7831,45.8004,15400.0
2005-03-14 14:40:00,52.76,52.76,52.65,52.65,16300.0,45.8004,45.8004,45.7049,45.7049,16300.0
2005-03-14 14:50:00,52.66,52.66,52.59,52.63,16800.0,45.7136,45.7136,45.6528,45.6876,16800.0
2005-03-14 15:00:00,52.61,52.65,52.59,52.63,10500.0,45.6702,45.7049,45.6528,45.6876,10500.0
2005-03-14 15:10:00,52.64,52.69,52.62,52.63,16100.0,45.6963,45.7397,45.6789,45.6876,16100.0
2005-03-14 15:20:00,52.63,52.71,52.61,52.7,35500.0,45.6876,45.757,45.6702,45.7483,35500.0
2005-03-14 15:30:00,52.73,52.74,52.7,52.73,10000.0,45.7744,45.7831,45.7483,45.7744,10000.0
2005-03-14 15:40:00,52.73,52.75,52.71,52.75,21600.0,45.7744,45.7917,45.757,45.7917,21600.0
2005-03-14 15:50:00,52.76,52.77,52.67,52.67,24600.0,45.8004,45.8091,45.7223,45.7223,24600.0
2005-03-15 09:30:00,52.79,52.79,52.7,52.79,6600.0,45.8265,45.8265,45.7483,45.8265,6600.0
2005-03-15 09:40:00,52.74,52.74,52.5,52.55,17500.0,45.7831,45.7831,45.5747,45.6181,17500.0
2005-03-15 09:50:00,52.48,52.66,52.47,52.5,7800.0,45.5574,45.7136,45.5487,45.5747,7800.0
2005-03-15 10:00:00,52.5,52.67,52.49,52.63,6500.0,45.5747,45.7223,45.566,45.6876,6500.0
2005-03-15 10:10:00,52.63,52.67,52.6,52.65,11800.0,45.6876,45.7223,45.6615,45.7049,11800.0
2005-03-15 10:20:00,52.66,52.7,52.61,52.7,19600.0,45.7136,45.7483,45.6702,45.7483,19600.0
2005-03-15 10:30:00,52.69,52.69,52.55,52.57,11500.0,45.7397,45.7397,45.6181,45.6355,11500.0
2005-03-15 10:40:00,52.6,52.69,52.56,52.69,19900.0,45.6615,45.7397,45.6268,45.7397,19900.0
2005-03-15 10:50:00,52.68,52.7,52.65,52.69,5300.0,45.731,45.7483,45.7049,45.7397,5300.0
2005-03-15 11:00:00,52.69,52.7,52.65,52.65,11200.0,45.7397,45.7483,45.7049,45.7049,11200.0
2005-03-15 11:10:00,52.65,52.7,52.65,52.69,3700.0,45.7049,45.7483,45.7049,45.7397,3700.0
2005-03-15 11:20:00,52.69,52.69,52.65,52.67,2100.0,45.7397,45.7397,45.7049,45.7223,2100.0
2005-03-15 11:30:00,52.67,52.67,52.48,52.48,10700.0,45.7223,45.7223,45.5574,45.5574,10700.0
2005-03-15 11:40:00,52.52,52.57,52.45,52.55,5400.0,45.5921,45.6355,45.5313,45.6181,5400.0
2005-03-15 11:50:00,52.53,52.56,52.47,52.47,12100.0,45.6008,45.6268,45.5487,45.5487,12100.0
2005-03-15 12:00:00,52.47,52.52,52.42,52.5,7500.0,45.5487,45.5921,45.5053,45.5747,7500.0
2005-03-15 12:10:00,52.5,52.5,52.39,52.45,6800.0,45.5747,45.5747,45.4792,45.5313,6800.0
2005-03-15 12:20:00,52.49,52.49,52.48,52.49,4800.0,45.566,45.566,45.5574,45.566,4800.0
2005-03-15 12:30:00,52.49,52.52,52.45,52.5,9100.0,45.566,45.5921,45.5313,45.5747,9100.0
2005-03-15 12:40:00,52.51,52.52,52.47,52.51,5500.0,45.5834,45.5921,45.5487,45.5834,5500.0
2005-03-15 12:50:00,52.52,52.52,52.44,52.46,6800.0,45.5921,45.5921,45.5226,45.54,6800.0
2005-03-15 13:00:00,52.47,52.53,52.47,52.52,2700.0,45.5487,45.6008,45.5487,45.5921,2700.0
2005-03-15 13:10:00,52.49,52.51,52.36,52.37,7200.0,45.566,45.5834,45.4532,45.4619,7200.0
2005-03-15 13:20:00,52.37,52.41,52.35,52.36,5000.0,45.4619,45.4966,45.4445,45.4532,5000.0
2005-03-15 13:30:00,52.36,52.36,52.24,52.28,5200.0,45.4532,45.4532,45.349,45.3837,5200.0
2005-03-15 13:40:00,52.23,52.23,52.14,52.21,10200.0,45.3403,45.3403,45.2622,45.323,10200.0
2005-03-15 13:50:00,52.23,52.25,52.21,52.23,4200.0,45.3403,45.3577,45.323,45.3403,4200.0
2005-03-15 14:00:00,52.25,52.35,52.25,52.35,3000.0,45.3577,45.4445,45.3577,45.4445,3000.0
2005-03-15 14:10:00,52.34,52.39,52.34,52.34,6300.0,45.4358,45.4792,45.4358,45.4358,6300.0
2005-03-15 14:20:00,52.35,52.41,52.26,52.41,15500.0,45.4445,45.4966,45.3664,45.4966,15500.0
2005-03-15 14:30:00,52.41,52.41,52.28,52.35,17000.0,45.4966,45.4966,45.3837,45.4445,17000.0
2005-03-15 14:40:00,52.35,52.35,52.22,52.24,8800.0,45.4445,45.4445,45.3317,45.349,8800.0
2005-03-15 14:50:00,52.25,52.33,52.23,52.32,6200.0,45.3577,45.4271,45.3403,45.4185,6200.0
2005-03-15 15:00:00,52.32,52.32,52.24,52.24,3500.0,45.4185,45.4185,45.349,45.349,3500.0
2005-03-15 15:10:00,52.25,52.25,52.21,52.23,7300.0,45.3577,45.3577,45.323,45.3403,7300.0
2005-03-15 15:20:00,52.23,52.29,52.19,52.28,4400.0,45.3403,45.3924,45.3056,45.3837,4400.0
2005-03-15 15:30:00,52.28,52.28,52.18,52.25,13900.0,45.3837,45.3837,45.2969,45.3577,13900.0
2005-03-15 15:40:00,52.27,52.27,52.23,52.25,13800.0,45.3751,45.3751,45.3403,45.3577,13800.0
2005-03-15 15:50:00,52.24,52.25,52.14,52.18,24400.0,45.349,45.3577,45.2622,45.2969,24400.0
2005-03-16 09:30:00,52.08,52.3,52.04,52.3,13000.0,45.2101,45.4011,45.1754,45.4011,13000.0
2005-03-16 09:40:00,52.26,52.48,52.22,52.31,10400.0,45.3664,45.5574,45.3317,45.4098,10400.0
2005-03-16 09:50:00,52.31,52.38,52.24,52.29,4600.0,45.4098,45.4705,45.349,45.3924,4600.0
2005-03-16 10:00:00,52.27,52.36,52.27,52.3,3900.0,45.3751,45.4532,45.3751,45.4011,3900.0
2005-03-16 10:10:00,52.3,52.37,52.3,52.33,11100.0,45.4011,45.4619,45.4011,45.4271,11100.0
2005-03-16 10:20:00,52.31,52.32,52.29,52.3,30300.0,45.4098,45.4185,45.3924,45.4011,30300.0
2005-03-16 10:30:00,52.29,52.3,52.17,52.18,9700.0,45.3924,45.4011,45.2882,45.2969,9700.0
2005-03-16 10:40:00,52.19,52.22,52.13,52.13,3400.0,45.3056,45.3317,45.2535,45.2535,3400.0
2005-03-16 10:50:00,52.13,52.15,52.11,52.14,11000.0,45.2535,45.2709,45.2362,45.2622,11000.0
2005-03-16 11:00:00,52.14,52.15,52.11,52.15,15300.0,45.2622,45.2709,45.2362,45.2709,15300.0
2005-03-16 11:10:00,52.14,52.2,52.12,52.14,17100.0,45.2622,45.3143,45.2448,45.2622,17100.0
2005-03-16 11:20:00,52.14,52.18,52.09,52.18,10400.0,45.2622,45.2969,45.2188,45.2969,10400.0
2005-03-16 11:30:00,52.21,52.21,52.08,52.1,15500.0,45.323,45.323,45.2101,45.2275,15500.0
2005-03-16 11:40:00,52.1,52.15,52.07,52.15,13000.0,45.2275,45.2709,45.2014,45.2709,13000.0
2005-03-16 11:50:00,52.15,52.15,52.09,52.1,10100.0,45.2709,45.2709,45.2188,45.2275,10100.0
2005-03-16 12:00:00,52.1,52.12,52.09,52.09,6500.0,45.2275,45.2448,45.2188,45.2188,6500.0
2005-03-16 12:10:00,52.09,52.09,52.03,52.04,4000.0,45.2188,45.2188,45.1667,45.1754,4000.0
2005-03-16 12:20:00,52.03,52.09,52.03,52.09,4800.0,45.1667,45.2188,45.1667,45.2188,4800.0
2005-03-16 12:30:00,52.07,52.14,52.06,52.09,8000.0,45.2014,45.2622,45.1928,45.2188,8000.0
2005-03-16 12:40:00,52.09,52.16,52.06,52.14,7800.0,45.2188,45.2796,45.1928,45.2622,7800.0
2005-03-16 12:50:00,52.14,52.21,52.1,52.21,12500.0,45.2622,45.323,45.2275,45.323,12500.0
2005-03-16 13:00:00,52.22,52.22,52.17,52.22,9900.0,45.3317,45.3317,45.2882,45.3317,9900.0
2005-03-16 13:10:00,52.2,52.23,52.18,52.2,8700.0,45.3143,45.3403,45.2969,45.3143,8700.0
2005-03-16 13:20:00,52.19,52.2,52.1,52.12,5800.0,45.3056,45.3143,45.2275,45.2448,5800.0
2005-03-16 13:30:00,52.11,52.11,52.1,52.1,5400.0,45.2362,45.2362,45.2275,45.2275,5400.0
2005-03-16 13:40:00,52.09,52.17,52.09,52.16,7400.0,45.2188,45.2882,45.2188,45.2796,7400.0
2005-03-16 13:50:00,52.16,52.17,52.09,52.15,8400.0,45.2796,45.2882,45.2188,45.2709,8400.0
2005-03-16 14:00:00,52.1,52.15,52.1,52.15,10500.0,45.2275,45.2709,45.2275,45.2709,10500.0
2005-03-16 14:10:00,52.15,52.15,52.06,52.1,16300.0,45.2709,45.2709,45.1928,45.2275,16300.0
2005-03-16 14:20:00,52.1,52.16,52.05,52.16,21700.0,45.2275,45.2796,45.1841,45.2796,21700.0
2005-03-16 14:30:00,52.15,52.17,52.08,52.16,12900.0,45.2709,45.2882,45.2101,45.2796,12900.0
2005-03-16 14:40:00,52.18,52.18,52.1,52.13,10500.0,45.2969,45.2969,45.2275,45.2535,10500.0
2005-03-16 14:50:00,52.15,52.2,52.13,52.14,15200.0,45.2709,45.3143,45.2535,45.2622,15200.0
2005-03-16 15:00:00,52.14,52.23,52.05,52.23,11700.0,45.2622,45.3403,45.1841,45.3403,11700.0
2005-03-16 15:10:00,52.23,52.24,52.21,52.21,9700.0,45.3403,45.349,45.323,45.323,9700.0
2005-03-16 15:20:00,52.22,52.31,52.2,52.25,16700.0,45.3317,45.4098,45.3143,45.3577,16700.0
2005-03-16 15:30:00,52.25,52.31,52.24,52.31,7500.0,45.3577,45.4098,45.349,45.4098,7500.0
2005-03-16 15:40:00,52.31,52.36,52.2,52.23,9100.0,45.4098,45.4532,45.3143,45.3403,9100.0
2005-03-16 15:50:00,52.23,52.25,52.1,52.16,23800.0,45.3403,45.3577,45.2275,45.2796,23800.0
2005-03-17 09:30:00,52.25,52.25,52.03,52.07,10000.0,45.3577,45.3577,45.1667,45.2014,10000.0
2005-03-17 09:40:00,52.02,52.08,51.85,51.98,15300.0,45.158,45.2101,45.0105,45.1233,15300.0
2005-03-17 09:50:00,51.99,52.07,51.93,52.0,4400.0,45.132,45.2014,45.0799,45.1407,4400.0
2005-03-17 10:00:00,52.0,52.07,52.0,52.03,13000.0,45.1407,45.2014,45.1407,45.1667,13000.0
2005-03-17 10:10:00,52.03,52.03,51.92,51.92,6400.0,45.1667,45.1667,45.0712,45.0712,6400.0
2005-03-17 10:20:00,51.9,52.0,51.85,51.95,10300.0,45.0539,45.1407,45.0105,45.0973,10300.0
2005-03-17 10:30:00,51.95,51.99,51.88,51.88,7800.0,45.0973,45.132,45.0365,45.0365,7800.0
2005-03-17 10:40:00,51.94,52.0,51.88,51.97,5000.0,45.0886,45.1407,45.0365,45.1146,5000.0
2005-03-17 10:50:00,51.98,52.04,51.93,52.03,9800.0,45.1233,45.1754,45.0799,45.1667,9800.0
2005-03-17 11:00:00,52.03,52.04,51.94,51.95,5600.0,45.1667,45.1754,45.0886,45.0973,5600.0
2005-03-17 11:10:00,51.96,52.0,51.95,51.98,16000.0,45.106,45.1407,45.0973,45.1233,16000.0
2005-03-17 11:20:00,51.98,51.98,51.79,51.86,10400.0,45.1233,45.1233,44.9584,45.0191,10400.0
2005-03-17 11:30:00,51.85,51.91,51.83,51.91,3600.0,45.0105,45.0625,44.9931,45.0625,3600.0
2005-03-17 11:40:00,51.9,51.96,51.89,51.95,4200.0,45.0539,45.106,45.0452,45.0973,4200.0
2005-03-17 11:50:00,51.96,52.01,51.91,51.95,7500.0,45.106,45.1494,45.0625,45.0973,7500.0
2005-03-17 12:00:00,51.95,51.95,51.88,51.89,3700.0,45.0973,45.0973,45.0365,45.0452,3700.0
2005-03-17 12:10:00,51.91,51.91,51.91,51.91,2200.0,45.0625,45.0625,45.0625,45.0625,2200.0
2005-03-17 12:20:00,51.9,52.03,51.9,52.03,7300.0,45.0539,45.1667,45.0539,45.1667,7300.0
2005-03-17 12:30:00,52.01,52.09,51.97,51.98,30900.0,45.1494,45.2188,45.1146,45.1233,30900.0
2005-03-17 12:40:00,51.94,51.96,51.91,51.92,1300.0,45.0886,45.106,45.0625,45.0712,1300.0
2005-03-17 12:50:00,51.93,52.0,51.93,52.0,4200.0,45.0799,45.1407,45.0799,45.1407,4200.0
2005-03-17 13:00:00,51.96,51.98,51.91,51.97,5200.0,45.106,45.1233,45.0625,45.1146,5200.0
2005-03-17 13:10:00,51.97,51.97,51.86,51.9,4300.0,45.1146,45.1146,45.0191,45.0539,4300.0
2005-03-17 13:20:00,51.92,51.96,51.92,51.95,1600.0,45.0712,45.106,45.0712,45.0973,1600.0
2005-03-17 13:30:00,51.95,51.95,51.85,51.93,5900.0,45.0973,45.0973,45.0105,45.0799,5900.0
2005-03-17 13:40:00,51.93,51.93,51.85,51.85,6900.0,45.0799,45.0799,45.0105,45.0105,6900.0
2005-03-17 13:50:00,51.83,51.86,51.77,51.77,6400.0,44.9931,45.0191,44.941,44.941,6400.0
2005-03-17 14:00:00,51.77,51.82,51.76,51.79,5200.0,44.941,44.9844,44.9323,44.9584,5200.0
2005-03-17 14:10:00,51.78,51.78,51.67,51.78,13600.0,44.9497,44.9497,44.8542,44.9497,13600.0
2005-03-17 14:20:00,51.79,51.85,51.74,51.77,8500.0,44.9584,45.0105,44.915,44.941,8500.0
2005-03-17 14:30:00,51.75,51.83,51.68,51.76,14700.0,44.9237,44.9931,44.8629,44.9323,14700.0
2005-03-17 14:40:00,51.72,51.82,51.7,51.82,3700.0,44.8976,44.9844,44.8802,44.9844,3700.0
2005-03-17 14:50:00,51.8,51.89,51.78,51.89,9700.0,44.9671,45.0452,44.9497,45.0452,9700.0
2005-03-17 15:00:00,51.92,51.95,51.77,51.8,31700.0,45.0712,45.0973,44.941,44.9671,31700.0
2005-03-17 15:10:00,51.82,51.88,51.7,51.85,18800.0,44.9844,45.0365,44.8802,45.0105,18800.0
2005-03-17 15:20:00,51.83,51.93,51.83,51.87,9500.0,44.9931,45.0799,44.9931,45.0278,9500.0
2005-03-17 15:30:00,51.85,51.85,51.76,51.81,9500.0,45.0105,45.0105,44.9323,44.9757,9500.0
2005-03-17 15:40:00,51.81,51.81,51.75,51.75,9600.0,44.9757,44.9757,44.9237,44.9237,9600.0
2005-03-17 15:50:00,51.75,51.79,51.65,51.75,19700.0,44.9237,44.9584,44.8368,44.9237,19700.0
2005-03-18 09:30:00,51.76,51.76,51.5,51.58,53800.0,44.9323,44.9323,44.7066,44.7761,53800.0
2005-03-18 09:40:00,51.5,51.75,51.5,51.72,4800.0,44.7066,44.9237,44.7066,44.8976,4800.0
2005-03-18 09:50:00,51.71,51.79,51.64,51.75,8000.0,44.8889,44.9584,44.8282,44.9237,8000.0
2005-03-18 10:00:00,51.67,51.79,51.67,51.72,6800.0,44.8542,44.9584,44.8542,44.8976,6800.0
2005-03-18 10:10:00,51.72,51.72,51.63,51.71,7400.0,44.8976,44.8976,44.8195,44.8889,7400.0
2005-03-18 10:20:00,51.73,51.85,51.73,51.85,4900.0,44.9063,45.0105,44.9063,45.0105,4900.0
2005-03-18 10:30:00,51.85,51.87,51.75,51.83,4400.0,45.0105,45.0278,44.9237,44.9931,4400.0
2005-03-18 10:40:00,51.82,51.9,51.77,51.82,9900.0,44.9844,45.0539,44.941,44.9844,9900.0
2005-03-18 10:50:00,51.82,51.86,51.78,51.84,6100.0,44.9844,45.0191,44.9497,45.0018,6100.0
2005-03-18 11:00:00,51.83,51.83,51.68,51.68,7300.0,44.9931,44.9931,44.8629,44.8629,7300.0
2005-03-18 11:10:00,51.66,51.78,51.66,51.76,7300.0,44.8455,44.9497,44.8455,44.9323,7300.0
2005-03-18 11:20:00,51.76,51.76,51.68,51.74,8800.0,44.9323,44.9323,44.8629,44.915,8800.0
2005-03-18 11:30:00,51.7,51.73,51.58,51.63,5900.0,44.8802,44.9063,44.7761,44.8195,5900.0
2005-03-18 11:40:00,51.62,51.65,51.6,51.64,5100.0,44.8108,44.8368,44.7934,44.8282,5100.0
2005-03-18 11:50:00,51.63,51.63,51.6,51.61,7000.0,44.8195,44.8195,44.7934,44.8021,7000.0
2005-03-18 12:00:00,51.61,51.63,51.6,51.6,8600.0,44.8021,44.8195,44.7934,44.7934,8600.0
2005-03-18 12:10:00,51.59,51.62,51.52,51.61,5700.0,44.7848,44.8108,44.724,44.8021,5700.0
2005-03-18 12:20:00,51.57,51.61,51.57,51.58,5000.0,44.7674,44.8021,44.7674,44.7761,5000.0
2005-03-18 12:30:00,51.58,51.58,51.46,51.5,4300.0,44.7761,44.7761,44.6719,44.7066,4300.0
2005-03-18 12:40:00,51.47,51.54,51.47,51.52,7300.0,44.6806,44.7414,44.6806,44.724,7300.0
2005-03-18 12:50:00,51.52,51.64,51.5,51.52,7500.0,44.724,44.8282,44.7066,44.724,7500.0
2005-03-18 13:00:00,51.53,51.54,51.3,51.4,8500.0,44.7327,44.7414,44.533,44.6198,8500.0
2005-03-18 13:10:00,51.41,51.5,51.39,51.5,7500.0,44.6285,44.7066,44.6111,44.7066,7500.0
2005-03-18 13:20:00,51.51,51.55,51.5,51.53,4800.0,44.7153,44.75,44.7066,44.7327,4800.0
2005-03-18 13:30:00,51.5,51.56,51.48,51.48,4900.0,44.7066,44.7587,44.6893,44.6893,4900.0
2005-03-18 13:40:00,51.47,51.47,51.31,51.36,5600.0,44.6806,44.6806,44.5417,44.5851,5600.0
2005-03-18 13:50:00,51.34,51.43,51.33,51.4,8600.0,44.5677,44.6459,44.5591,44.6198,8600.0
2005-03-18 14:00:00,51.42,51.46,51.38,51.44,11500.0,44.6372,44.6719,44.6025,44.6545,11500.0
2005-03-18 14:10:00,51.44,51.44,51.4,51.4,4500.0,44.6545,44.6545,44.6198,44.6198,4500.0
2005-03-18 14:20:00,51.39,51.51,51.37,51.47,11000.0,44.6111,44.7153,44.5938,44.6806,11000.0
2005-03-18 14:30:00,51.48,51.56,51.47,51.51,8200.0,44.6893,44.7587,44.6806,44.7153,8200.0
2005-03-18 14:40:00,51.51,51.58,51.42,51.5,15300.0,44.7153,44.7761,44.6372,44.7066,15300.0
2005-03-18 14:50:00,51.51,51.54,51.47,51.5,6500.0,44.7153,44.7414,44.6806,44.7066,6500.0
2005-03-18 15:00:00,51.48,51.48,51.39,51.44,10900.0,44.6893,44.6893,44.6111,44.6545,10900.0
2005-03-18 15:10:00,51.42,51.51,51.4,51.47,16500.0,44.6372,44.7153,44.6198,44.6806,16500.0
2005-03-18 15:20:00,51.48,51.53,51.43,51.5,8800.0,44.6893,44.7327,44.6459,44.7066,8800.0
2005-03-18 15:30:00,51.5,51.59,51.5,51.56,20200.0,44.7066,44.7848,44.7066,44.7587,20200.0
2005-03-18 15:40:00,51.56,51.76,51.55,51.74,24800.0,44.7587,44.9323,44.75,44.915,24800.0
2005-03-18 15:50:00,51.74,51.74,51.66,51.67,36500.0,44.915,44.915,44.8455,44.8542,36500.0
2005-03-21 09:30:00,51.55,51.7,51.54,51.68,29700.0,44.75,44.8802,44.7414,44.8629,29700.0
2005-03-21 09:40:00,51.73,51.76,51.4,51.43,8500.0,44.9063,44.9323,44.6198,44.6459,8500.0
2005-03-21 09:50:00,51.43,51.57,51.41,51.52,5700.0,44.6459,44.7674,44.6285,44.724,5700.0
2005-03-21 10:00:00,51.56,51.56,51.36,51.4,4400.0,44.7587,44.7587,44.5851,44.6198,4400.0
2005-03-21 10:10:00,51.34,51.34,51.31,51.31,6000.0,44.5677,44.5677,44.5417,44.5417,6000.0
2005-03-21 10:20:00,51.23,51.24,50.3,50.87,17300.0,44.4722,44.4809,43.6649,44.1597,17300.0
2005-03-21 10:30:00,50.41,50.83,50.41,50.81,50200.0,43.7604,44.125,43.7604,44.1076,50200.0
2005-03-21 10:40:00,50.8,50.91,50.73,50.91,16200.0,44.099,44.1945,44.0382,44.1945,16200.0
2005-03-21 10:50:00,50.91,50.92,50.83,50.87,4600.0,44.1945,44.2031,44.125,44.1597,4600.0
2005-03-21 11:00:00,50.87,50.9,50.82,50.9,18000.0,44.1597,44.1858,44.1163,44.1858,18000.0
2005-03-21 11:10:00,50.9,50.97,50.89,50.97,12700.0,44.1858,44.2465,44.1771,44.2465,12700.0
2005-03-21 11:20:00,50.96,51.05,50.96,51.0,16400.0,44.2379,44.316,44.2379,44.2726,16400.0
2005-03-21 11:30:00,50.98,51.02,50.94,51.02,7400.0,44.2552,44.2899,44.2205,44.2899,7400.0
2005-03-21 11:40:00,51.02,51.05,50.94,50.95,9300.0,44.2899,44.316,44.2205,44.2292,9300.0
2005-03-21 11:50:00,50.94,50.94,50.85,50.89,8900.0,44.2205,44.2205,44.1424,44.1771,8900.0
2005-03-21 12:00:00,50.9,50.97,50.89,50.91,34800.0,44.1858,44.2465,44.1771,44.1945,34800.0
2005-03-21 12:10:00,50.91,50.91,50.85,50.91,23600.0,44.1945,44.1945,44.1424,44.1945,23600.0
2005-03-21 12:20:00,50.91,50.91,50.88,50.88,6800.0,44.1945,44.1945,44.1684,44.1684,6800.0
2005-03-21 12:30:00,50.89,50.89,50.75,50.79,22900.0,44.1771,44.1771,44.0556,44.0903,22900.0
2005-03-21 12:40:00,50.75,50.8,50.71,50.8,16100.0,44.0556,44.099,44.0208,44.099,16100.0
2005-03-21 12:50:00,50.8,50.84,50.75,50.78,54200.0,44.099,44.1337,44.0556,44.0816,54200.0
2005-03-21 13:00:00,50.81,50.88,50.81,50.88,3300.0,44.1076,44.1684,44.1076,44.1684,3300.0
2005-03-21 13:10:00,50.88,50.89,50.84,50.84,16800.0,44.1684,44.1771,44.1337,44.1337,16800.0
2005-03-21 13:20:00,50.85,50.87,50.85,50.85,6300.0,44.1424,44.1597,44.1424,44.1424,6300.0
2005-03-21 13:30:00,50.85,50.86,50.85,50.85,3400.0,44.1424,44.1511,44.1424,44.1424,3400.0
2005-03-21 13:40:00,50.86,50.87,50.82,50.87,4600.0,44.1511,44.1597,44.1163,44.1597,4600.0
2005-03-21 13:50:00,50.86,50.87,50.85,50.85,7400.0,44.1511,44.1597,44.1424,44.1424,7400.0
2005-03-21 14:00:00,50.85,50.89,50.83,50.88,8200.0,44.1424,44.1771,44.125,44.1684,8200.0
2005-03-21 14:10:00,50.88,50.88,50.79,50.81,6600.0,44.1684,44.1684,44.0903,44.1076,6600.0
2005-03-21 14:20:00,50.81,50.81,50.7,50.73,10100.0,44.1076,44.1076,44.0122,44.0382,10100.0
2005-03-21 14:30:00,50.73,50.75,50.53,50.58,34700.0,44.0382,44.0556,43.8646,43.908,34700.0
2005-03-21 14:40:00,50.58,50.71,50.54,50.71,16600.0,43.908,44.0208,43.8733,44.0208,16600.0
2005-03-21 14:50:00,50.7,50.78,50.7,50.77,20800.0,44.0122,44.0816,44.0122,44.0729,20800.0
2005-03-21 15:00:00,50.77,50.78,50.67,50.68,28600.0,44.0729,44.0816,43.9861,43.9948,28600.0
2005-03-21 15:10:00,50.68,50.74,50.64,50.74,10600.0,43.9948,44.0469,43.9601,44.0469,10600.0
2005-03-21 15:20:00,50.74,50.78,50.71,50.78,25400.0,44.0469,44.0816,44.0208,44.0816,25400.0
2005-03-21 15:30:00,50.78,50.8,50.77,50.8,14600.0,44.0816,44.099,44.0729,44.099,14600.0
2005-03-21 15:40:00,50.8,50.81,50.75,50.79,20500.0,44.099,44.1076,44.0556,44.0903,20500.0
2005-03-21 15:50:00,50.78,50.81,50.75,50.8,26100.0,44.0816,44.1076,44.0556,44.099,26100.0
2005-03-22 09:30:00,50.62,51.05,50.62,51.01,19000.0,43.9427,44.316,43.9427,44.2813,19000.0
2005-03-22 09:40:00,51.1,51.15,51.04,51.14,9800.0,44.3594,44.4028,44.3073,44.3941,9800.0
2005-03-22 09:50:00,51.14,51.21,51.14,51.18,24500.0,44.3941,44.4549,44.3941,44.4288,24500.0
2005-03-22 10:00:00,51.17,51.18,50.95,50.95,22800.0,44.4202,44.4288,44.2292,44.2292,22800.0
2005-03-22 10:10:00,50.95,51.18,50.95,51.14,12100.0,44.2292,44.4288,44.2292,44.3941,12100.0
2005-03-22 10:20:00,51.14,51.23,51.14,51.23,13000.0,44.3941,44.4722,44.3941,44.4722,13000.0
2005-03-22 10:30:00,51.22,51.26,51.15,51.18,7400.0,44.4636,44.4983,44.4028,44.4288,7400.0
2005-03-22 10:40:00,51.21,51.26,51.09,51.15,26200.0,44.4549,44.4983,44.3507,44.4028,26200.0
2005-03-22 10:50:00,51.15,51.17,51.15,51.16,10100.0,44.4028,44.4202,44.4028,44.4115,10100.0
2005-03-22 11:00:00,51.16,51.16,50.99,51.01,26800.0,44.4115,44.4115,44.2639,44.2813,26800.0
2005-03-22 11:10:00,51.01,51.12,51.01,51.12,7900.0,44.2813,44.3768,44.2813,44.3768,7900.0
2005-03-22 11:20:00,51.12,51.23,51.12,51.18,14300.0,44.3768,44.4722,44.3768,44.4288,14300.0
2005-03-22 11:30:00,51.19,51.2,51.15,51.16,18500.0,44.4375,44.4462,44.4028,44.4115,18500.0
2005-03-22 11:40:00,51.16,51.16,51.1,51.11,6300.0,44.4115,44.4115,44.3594,44.3681,6300.0
2005-03-22 11:50:00,51.11,51.17,51.11,51.11,5500.0,44.3681,44.4202,44.3681,44.3681,5500.0
2005-03-22 12:00:00,51.1,51.1,50.93,50.98,65900.0,44.3594,44.3594,44.2118,44.2552,65900.0
2005-03-22 12:10:00,50.99,51.08,50.96,50.98,24700.0,44.2639,44.342,44.2379,44.2552,24700.0
2005-03-22 12:20:00,50.98,50.98,50.94,50.94,9700.0,44.2552,44.2552,44.2205,44.2205,9700.0
2005-03-22 12:30:00,50.94,50.98,50.93,50.96,12300.0,44.2205,44.2552,44.2118,44.2379,12300.0
2005-03-22 12:40:00,50.96,50.98,50.93,50.98,19300.0,44.2379,44.2552,44.2118,44.2552,19300.0
2005-03-22 12:50:00,50.95,50.96,50.94,50.96,10800.0,44.2292,44.2379,44.2205,44.2379,10800.0
2005-03-22 13:00:00,50.96,51.0,50.87,50.94,11000.0,44.2379,44.2726,44.1597,44.2205,11000.0
2005-03-22 13:10:00,50.97,51.04,50.97,51.04,5300.0,44.2465,44.3073,44.2465,44.3073,5300.0
2005-03-22 13:20:00,51.05,51.1,51.05,51.1,4100.0,44.316,44.3594,44.316,44.3594,4100.0
2005-03-22 13:30:00,51.08,51.08,50.95,51.05,8100.0,44.342,44.342,44.2292,44.316,8100.0
2005-03-22 13:40:00,51.05,51.26,51.05,51.21,11300.0,44.316,44.4983,44.316,44.4549,11300.0
2005-03-22 13:50:00,51.2,51.29,51.2,51.2,9400.0,44.4462,44.5243,44.4462,44.4462,9400.0
2005-03-22 14:00:00,51.19,51.19,51.03,51.05,11200.0,44.4375,44.4375,44.2986,44.316,11200.0
2005-03-22 14:10:00,51.06,51.08,51.04,51.06,6100.0,44.3247,44.342,44.3073,44.3247,6100.0
2005-03-22 14:20:00,51.07,51.08,51.0,51.0,15300.0,44.3334,44.342,44.2726,44.2726,15300.0
2005-03-22 14:30:00,50.99,51.0,50.84,50.84,20700.0,44.2639,44.2726,44.1337,44.1337,20700.0
2005-03-22 14:40:00,50.83,50.83,50.7,50.8,58200.0,44.125,44.125,44.0122,44.099,58200.0
2005-03-22 14:50:00,50.77,50.84,50.76,50.8,13600.0,44.0729,44.1337,44.0642,44.099,13600.0
2005-03-22 15:00:00,50.8,50.8,50.76,50.79,33400.0,44.099,44.099,44.0642,44.0903,33400.0
2005-03-22 15:10:00,50.79,50.81,50.75,50.75,46100.0,44.0903,44.1076,44.0556,44.0556,46100.0
2005-03-22 15:20:00,50.77,50.87,50.77,50.82,14700.0,44.0729,44.1597,44.0729,44.1163,14700.0
2005-03-22 15:30:00,50.81,50.84,50.75,50.75,19200.0,44.1076,44.1337,44.0556,44.0556,19200.0
2005-03-22 15:40:00,50.75,50.79,50.74,50.74,11600.0,44.0556,44.0903,44.0469,44.0469,11600.0
2005-03-22 15:50:00,50.73,50.78,50.71,50.71,8600.0,44.0382,44.0816,44.0208,44.0208,8600.0
2005-03-23 09:30:00,50.98,50.98,50.82,50.82,17100.0,44.2552,44.2552,44.1163,44.1163,17100.0
2005-03-23 09:40:00,50.98,50.98,50.8,50.8,21000.0,44.2552,44.2552,44.099,44.099,21000.0
2005-03-23 09:50:00,50.79,50.83,50.73,50.77,22800.0,44.0903,44.125,44.0382,44.0729,22800.0
2005-03-23 10:00:00,50.77,50.92,50.77,50.86,15600.0,44.0729,44.2031,44.0729,44.1511,15600.0
2005-03-23 10:10:00,50.86,50.96,50.85,50.85,47900.0,44.1511,44.2379,44.1424,44.1424,47900.0
2005-03-23 10:20:00,50.75,50.85,50.73,50.83,14900.0,44.0556,44.1424,44.0382,44.125,14900.0
2005-03-23 10:30:00,50.83,50.86,50.55,50.58,19200.0,44.125,44.1511,43.8819,43.908,19200.0
2005-03-23 10:40:00,50.57,50.69,50.55,50.61,5000.0,43.8993,44.0035,43.8819,43.934,5000.0
2005-03-23 10:50:00,50.65,50.79,50.57,50.79,9100.0,43.9688,44.0903,43.8993,44.0903,9100.0
2005-03-23 11:00:00,50.82,50.82,50.67,50.7,6500.0,44.1163,44.1163,43.9861,44.0122,6500.0
2005-03-23 11:10:00,50.69,50.7,50.51,50.57,20000.0,44.0035,44.0122,43.8472,43.8993,20000.0
2005-03-23 11:20:00,50.55,50.66,50.55,50.65,5000.0,43.8819,43.9774,43.8819,43.9688,5000.0
2005-03-23 11:30:00,50.64,50.64,50.36,50.48,20300.0,43.9601,43.9601,43.717,43.8212,20300.0
2005-03-23 11:40:00,50.46,50.55,50.44,50.55,10700.0,43.8038,43.8819,43.7865,43.8819,10700.0
2005-03-23 11:50:00,50.54,50.61,50.54,50.6,5900.0,43.8733,43.934,43.8733,43.9253,5900.0
2005-03-23 12:00:00,50.6,50.7,50.6,50.7,4700.0,43.9253,44.0122,43.9253,44.0122,4700.0
2005-03-23 12:10:00,50.71,50.76,50.65,50.72,5800.0,44.0208,44.0642,43.9688,44.0295,5800.0
2005-03-23 12:20:00,50.73,50.73,50.63,50.71,11000.0,44.0382,44.0382,43.9514,44.0208,11000.0
2005-03-23 12:30:00,50.71,50.71,50.62,50.7,5200.0,44.0208,44.0208,43.9427,44.0122,5200.0
2005-03-23 12:40:00,50.69,50.69,50.61,50.63,32500.0,44.0035,44.0035,43.934,43.9514,32500.0
2005-03-23 12:50:00,50.63,50.63,50.56,50.57,26500.0,43.9514,43.9514,43.8906,43.8993,26500.0
2005-03-23 13:00:00,50.58,50.58,50.5,50.58,14600.0,43.908,43.908,43.8385,43.908,14600.0
2005-03-23 13:10:00,50.58,50.6,50.49,50.6,20600.0,43.908,43.9253,43.8299,43.9253,20600.0
2005-03-23 13:20:00,50.6,50.62,50.42,50.45,12400.0,43.9253,43.9427,43.7691,43.7951,12400.0
2005-03-23 13:30:00,50.46,50.55,50.37,50.37,14900.0,43.8038,43.8819,43.7257,43.7257,14900.0
2005-03-23 13:40:00,50.37,50.4,50.3,50.4,24000.0,43.7257,43.7517,43.6649,43.7517,24000.0
2005-03-23 13:50:00,50.41,50.53,50.41,50.53,14200.0,43.7604,43.8646,43.7604,43.8646,14200.0
2005-03-23 14:00:00,50.5,50.57,50.5,50.57,12100.0,43.8385,43.8993,43.8385,43.8993,12100.0
2005-03-23 14:10:00,50.57,50.7,50.47,50.47,15500.0,43.8993,44.0122,43.8125,43.8125,15500.0
2005-03-23 14:20:00,50.45,50.55,50.41,50.55,26200.0,43.7951,43.8819,43.7604,43.8819,26200.0
2005-03-23 14:30:00,50.53,50.57,50.49,50.57,20200.0,43.8646,43.8993,43.8299,43.8993,20200.0
2005-03-23 14:40:00,50.57,50.59,50.49,50.56,22200.0,43.8993,43.9167,43.8299,43.8906,22200.0
2005-03-23 14:50:00,50.57,50.61,50.39,50.39,22400.0,43.8993,43.934,43.743,43.743,22400.0
2005-03-23 15:00:00,50.38,50.39,50.34,50.36,17700.0,43.7344,43.743,43.6996,43.717,17700.0
2005-03-23 15:10:00,50.35,50.44,50.35,50.38,18900.0,43.7083,43.7865,43.7083,43.7344,18900.0
2005-03-23 15:20:00,50.38,50.43,50.32,50.41,25700.0,43.7344,43.7778,43.6823,43.7604,25700.0
2005-03-23 15:30:00,50.41,50.46,50.38,50.38,14100.0,43.7604,43.8038,43.7344,43.7344,14100.0
2005-03-23 15:40:00,50.38,50.43,50.33,50.37,38000.0,43.7344,43.7778,43.691,43.7257,38000.0
2005-03-23 15:50:00,50.36,50.37,50.31,50.31,28200.0,43.717,43.7257,43.6736,43.6736,28200.0
2005-03-24 09:30:00,50.35,50.35,50.35,50.35,100.0,43.7083,43.7083,43.7083,43.7083,100.0
2005-03-24 09:40:00,49.0,49.49,49.0,49.44,173500.0,42.5364,42.9618,42.5364,42.9184,173500.0
2005-03-24 09:50:00,49.4,49.45,49.24,49.4,53700.0,42.8836,42.927,42.7447,42.8836,53700.0
2005-03-24 10:00:00,49.4,49.71,49.4,49.69,37800.0,42.8836,43.1527,42.8836,43.1354,37800.0
2005-03-24 10:10:00,49.71,50.17,49.69,50.17,40000.0,43.1527,43.5521,43.1354,43.5521,40000.0
2005-03-24 10:20:00,50.18,50.54,50.15,50.17,31400.0,43.5608,43.8733,43.5347,43.5521,31400.0
2005-03-24 10:30:00,50.2,50.84,50.2,50.84,21800.0,43.5781,44.1337,43.5781,44.1337,21800.0
2005-03-24 10:40:00,50.82,50.84,50.7,50.71,15600.0,44.1163,44.1337,44.0122,44.0208,15600.0
2005-03-24 10:50:00,50.76,50.9,50.71,50.88,7900.0,44.0642,44.1858,44.0208,44.1684,7900.0
2005-03-24 11:00:00,50.88,50.95,50.81,50.89,14100.0,44.1684,44.2292,44.1076,44.1771,14100.0
2005-03-24 11:10:00,50.86,51.02,50.86,50.93,12000.0,44.1511,44.2899,44.1511,44.2118,12000.0
2005-03-24 11:20:00,50.93,50.99,50.9,50.95,3200.0,44.2118,44.2639,44.1858,44.2292,3200.0
2005-03-24 11:30:00,50.93,51.04,50.89,51.04,3800.0,44.2118,44.3073,44.1771,44.3073,3800.0
2005-03-24 11:40:00,51.02,51.04,50.87,50.95,8000.0,44.2899,44.3073,44.1597,44.2292,8000.0
2005-03-24 11:50:00,50.96,50.96,50.88,50.88,4000.0,44.2379,44.2379,44.1684,44.1684,4000.0
2005-03-24 12:00:00,50.9,50.94,50.84,50.9,3700.0,44.1858,44.2205,44.1337,44.1858,3700.0
2005-03-24 12:10:00,50.9,50.98,50.9,50.95,2100.0,44.1858,44.2552,44.1858,44.2292,2100.0
2005-03-24 12:20:00,50.95,50.95,50.93,50.94,1900.0,44.2292,44.2292,44.2118,44.2205,1900.0
2005-03-24 12:30:00,50.99,51.12,50.94,51.09,8000.0,44.2639,44.3768,44.2205,44.3507,8000.0
2005-03-24 12:40:00,51.08,51.17,51.07,51.08,5600.0,44.342,44.4202,44.3334,44.342,5600.0
2005-03-24 12:50:00,51.06,51.06,50.93,50.93,5200.0,44.3247,44.3247,44.2118,44.2118,5200.0
2005-03-24 13:00:00,50.93,50.94,50.9,50.93,4000.0,44.2118,44.2205,44.1858,44.2118,4000.0
2005-03-24 13:10:00,50.93,50.94,50.83,50.87,8600.0,44.2118,44.2205,44.125,44.1597,8600.0
2005-03-24 13:20:00,50.87,50.92,50.77,50.78,7600.0,44.1597,44.2031,44.0729,44.0816,7600.0
2005-03-24 13:30:00,50.76,50.8,50.66,50.76,12000.0,44.0642,44.099,43.9774,44.0642,12000.0
2005-03-24 13:40:00,50.76,50.76,50.58,50.64,9000.0,44.0642,44.0642,43.908,43.9601,9000.0
2005-03-24 13:50:00,50.63,50.7,50.62,50.64,7100.0,43.9514,44.0122,43.9427,43.9601,7100.0
2005-03-24 14:00:00,50.66,50.87,50.66,50.84,8300.0,43.9774,44.1597,43.9774,44.1337,8300.0
2005-03-24 14:10:00,50.84,50.84,50.79,50.82,7400.0,44.1337,44.1337,44.0903,44.1163,7400.0
2005-03-24 14:20:00,50.8,50.82,50.79,50.81,3000.0,44.099,44.1163,44.0903,44.1076,3000.0
2005-03-24 14:30:00,50.83,50.93,50.83,50.91,8000.0,44.125,44.2118,44.125,44.1945,8000.0
2005-03-24 14:40:00,50.91,50.92,50.85,50.9,7100.0,44.1945,44.2031,44.1424,44.1858,7100.0
2005-03-24 14:50:00,50.9,50.9,50.87,50.9,5900.0,44.1858,44.1858,44.1597,44.1858,5900.0
2005-03-24 15:00:00,50.89,50.9,50.77,50.77,9000.0,44.1771,44.1858,44.0729,44.0729,9000.0
2005-03-24 15:10:00,50.76,50.76,50.69,50.75,7600.0,44.0642,44.0642,44.0035,44.0556,7600.0
2005-03-24 15:20:00,50.74,50.76,50.7,50.7,14200.0,44.0469,44.0642,44.0122,44.0122,14200.0
2005-03-24 15:30:00,50.71,50.74,50.68,50.74,8600.0,44.0208,44.0469,43.9948,44.0469,8600.0
2005-03-24 15:40:00,50.74,50.84,50.62,50.63,17600.0,44.0469,44.1337,43.9427,43.9514,17600.0
2005-03-24 15:50:00,50.69,50.69,50.56,50.6,31600.0,44.0035,44.0035,43.8906,43.9253,31600.0
2005-03-28 09:30:00,50.7,50.93,50.7,50.88,9600.0,44.0122,44.2118,44.0122,44.1684,9600.0
2005-03-28 09:40:00,50.86,51.2,50.86,51.2,6200.0,44.1511,44.4462,44.1511,44.4462,6200.0
2005-03-28 09:50:00,51.25,51.45,51.0,51.14,5700.0,44.4896,44.6632,44.2726,44.3941,5700.0
2005-03-28 10:00:00,51.2,51.35,51.13,51.15,14600.0,44.4462,44.5764,44.3854,44.4028,14600.0
2005-03-28 10:10:00,51.14,51.3,51.14,51.28,8100.0,44.3941,44.533,44.3941,44.5156,8100.0
2005-03-28 10:20:00,51.3,51.4,51.3,51.4,5300.0,44.533,44.6198,44.533,44.6198,5300.0
2005-03-28 10:30:00,51.42,51.7,51.4,51.58,39200.0,44.6372,44.8802,44.6198,44.7761,39200.0
2005-03-28 10:40:00,51.52,51.55,51.43,51.43,5400.0,44.724,44.75,44.6459,44.6459,5400.0
2005-03-28 10:50:00,51.43,51.55,51.43,51.46,5200.0,44.6459,44.75,44.6459,44.6719,5200.0
2005-03-28 11:00:00,51.46,51.49,51.44,51.49,5100.0,44.6719,44.6979,44.6545,44.6979,5100.0
2005-03-28 11:10:00,51.5,51.59,51.5,51.56,7700.0,44.7066,44.7848,44.7066,44.7587,7700.0
2005-03-28 11:20:00,51.52,51.52,51.42,51.5,10000.0,44.724,44.724,44.6372,44.7066,10000.0
2005-03-28 11:30:00,51.5,51.51,51.44,51.45,4600.0,44.7066,44.7153,44.6545,44.6632,4600.0
2005-03-28 11:40:00,51.45,51.45,51.27,51.29,5400.0,44.6632,44.6632,44.507,44.5243,5400.0
2005-03-28 11:50:00,51.29,51.3,51.23,51.24,3000.0,44.5243,44.533,44.4722,44.4809,3000.0
2005-03-28 12:00:00,51.25,51.3,51.19,51.19,10500.0,44.4896,44.533,44.4375,44.4375,10500.0
2005-03-28 12:10:00,51.18,51.23,51.06,51.22,8400.0,44.4288,44.4722,44.3247,44.4636,8400.0
2005-03-28 12:20:00,51.22,51.27,51.22,51.27,3700.0,44.4636,44.507,44.4636,44.507,3700.0
2005-03-28 12:30:00,51.27,51.34,51.27,51.34,4200.0,44.507,44.5677,44.507,44.5677,4200.0
2005-03-28 12:40:00,51.32,51.39,51.27,51.39,8700.0,44.5504,44.6111,44.507,44.6111,8700.0
2005-03-28 12:50:00,51.41,51.41,51.38,51.39,7300.0,44.6285,44.6285,44.6025,44.6111,7300.0
2005-03-28 13:00:00,51.39,51.4,51.37,51.38,5500.0,44.6111,44.6198,44.5938,44.6025,5500.0
2005-03-28 13:10:00,51.36,51.39,51.36,51.38,5300.0,44.5851,44.6111,44.5851,44.6025,5300.0
2005-03-28 13:20:00,51.39,51.43,51.39,51.42,2700.0,44.6111,44.6459,44.6111,44.6372,2700.0
2005-03-28 13:30:00,51.41,51.42,51.39,51.39,4200.0,44.6285,44.6372,44.6111,44.6111,4200.0
2005-03-28 13:40:00,51.38,51.38,51.3,51.32,4500.0,44.6025,44.6025,44.533,44.5504,4500.0
2005-03-28 13:50:00,51.34,51.34,51.27,51.31,5800.0,44.5677,44.5677,44.507,44.5417,5800.0
2005-03-28 14:00:00,51.31,51.34,51.3,51.34,8200.0,44.5417,44.5677,44.533,44.5677,8200.0
2005-03-28 14:10:00,51.35,51.36,51.31,51.31,7400.0,44.5764,44.5851,44.5417,44.5417,7400.0
2005-03-28 14:20:00,51.26,51.26,51.14,51.23,9600.0,44.4983,44.4983,44.3941,44.4722,9600.0
2005-03-28 14:30:00,51.24,51.4,51.24,51.26,8300.0,44.4809,44.6198,44.4809,44.4983,8300.0
2005-03-28 14:40:00,51.2,51.37,51.14,51.33,9200.0,44.4462,44.5938,44.3941,44.5591,9200.0
2005-03-28 14:50:00,51.35,51.35,51.16,51.21,5800.0,44.5764,44.5764,44.4115,44.4549,5800.0
2005-03-28 15:00:00,51.17,51.34,51.16,51.34,9700.0,44.4202,44.5677,44.4115,44.5677,9700.0
2005-03-28 15:10:00,51.36,51.37,51.32,51.35,6300.0,44.5851,44.5938,44.5504,44.5764,6300.0
2005-03-28 15:20:00,51.35,51.38,51.26,51.31,12800.0,44.5764,44.6025,44.4983,44.5417,12800.0
2005-03-28 15:30:00,51.33,51.41,51.32,51.41,14900.0,44.5591,44.6285,44.5504,44.6285,14900.0
2005-03-28 15:40:00,51.41,51.44,51.34,51.42,17300.0,44.6285,44.6545,44.5677,44.6372,17300.0
2005-03-28 15:50:00,51.42,51.42,51.4,51.42,39700.0,44.6372,44.6372,44.6198,44.6372,39700.0
2005-03-29 09:30:00,51.25,51.55,51.25,51.55,10000.0,44.4896,44.75,44.4896,44.75,10000.0
2005-03-29 09:40:00,51.55,51.59,51.5,51.58,3100.0,44.75,44.7848,44.7066,44.7761,3100.0
2005-03-29 09:50:00,51.48,51.53,51.37,51.4,9000.0,44.6893,44.7327,44.5938,44.6198,9000.0
2005-03-29 10:00:00,51.47,51.68,51.38,51.68,7100.0,44.6806,44.8629,44.6025,44.8629,7100.0
2005-03-29 10:10:00,51.67,51.82,51.66,51.77,8700.0,44.8542,44.9844,44.8455,44.941,8700.0
2005-03-29 10:20:00,51.76,51.76,51.68,51.73,5000.0,44.9323,44.9323,44.8629,44.9063,5000.0
2005-03-29 10:30:00,51.68,51.75,51.64,51.75,9000.0,44.8629,44.9237,44.8282,44.9237,9000.0
2005-03-29 10:40:00,51.74,51.89,51.69,51.85,7100.0,44.915,45.0452,44.8716,45.0105,7100.0
2005-03-29 10:50:00,51.84,51.94,51.84,51.9,7600.0,45.0018,45.0886,45.0018,45.0539,7600.0
2005-03-29 11:00:00,51.88,51.92,51.86,51.89,8900.0,45.0365,45.0712,45.0191,45.0452,8900.0
2005-03-29 11:10:00,51.89,51.89,51.83,51.84,9500.0,45.0452,45.0452,44.9931,45.0018,9500.0
2005-03-29 11:20:00,51.84,51.84,51.65,51.73,11300.0,45.0018,45.0018,44.8368,44.9063,11300.0
2005-03-29 11:30:00,51.72,51.72,51.59,51.6,5300.0,44.8976,44.8976,44.7848,44.7934,5300.0
2005-03-29 11:40:00,51.6,51.6,51.41,51.41,4100.0,44.7934,44.7934,44.6285,44.6285,4100.0
2005-03-29 11:50:00,51.43,51.43,51.34,51.35,4900.0,44.6459,44.6459,44.5677,44.5764,4900.0
2005-03-29 12:00:00,51.37,51.38,51.34,51.34,4000.0,44.5938,44.6025,44.5677,44.5677,4000.0
2005-03-29 12:10:00,51.34,51.39,51.3,51.36,10600.0,44.5677,44.6111,44.533,44.5851,10600.0
2005-03-29 12:20:00,51.36,51.41,51.35,51.41,3200.0,44.5851,44.6285,44.5764,44.6285,3200.0
2005-03-29 12:30:00,51.41,51.41,51.34,51.34,3300.0,44.6285,44.6285,44.5677,44.5677,3300.0
2005-03-29 12:40:00,51.34,51.41,51.34,51.39,3400.0,44.5677,44.6285,44.5677,44.6111,3400.0
2005-03-29 12:50:00,51.4,51.43,51.36,51.41,6000.0,44.6198,44.6459,44.5851,44.6285,6000.0
2005-03-29 13:00:00,51.43,51.44,51.3,51.3,6400.0,44.6459,44.6545,44.533,44.533,6400.0
2005-03-29 13:10:00,51.3,51.3,51.23,51.25,5200.0,44.533,44.533,44.4722,44.4896,5200.0
2005-03-29 13:20:00,51.25,51.33,51.18,51.25,13400.0,44.4896,44.5591,44.4288,44.4896,13400.0
2005-03-29 13:30:00,51.25,51.27,51.23,51.25,11000.0,44.4896,44.507,44.4722,44.4896,11000.0
2005-03-29 13:40:00,51.24,51.25,51.2,51.25,4200.0,44.4809,44.4896,44.4462,44.4896,4200.0
2005-03-29 13:50:00,51.25,51.38,51.25,51.38,10900.0,44.4896,44.6025,44.4896,44.6025,10900.0
2005-03-29 14:00:00,51.41,51.41,51.15,51.25,7900.0,44.6285,44.6285,44.4028,44.4896,7900.0
2005-03-29 14:10:00,51.21,51.26,51.15,51.16,6700.0,44.4549,44.4983,44.4028,44.4115,6700.0
2005-03-29 14:20:00,51.16,51.2,51.15,51.2,4000.0,44.4115,44.4462,44.4028,44.4462,4000.0
2005-03-29 14:30:00,51.24,51.28,51.21,51.26,9900.0,44.4809,44.5156,44.4549,44.4983,9900.0
2005-03-29 14:40:00,51.27,51.32,51.21,51.25,10100.0,44.507,44.5504,44.4549,44.4896,10100.0
2005-03-29 14:50:00,51.27,51.5,51.27,51.5,15600.0,44.507,44.7066,44.507,44.7066,15600.0
2005-03-29 15:00:00,51.52,51.52,51.36,51.41,11300.0,44.724,44.724,44.5851,44.6285,11300.0
2005-03-29 15:10:00,51.41,51.41,51.34,51.36,22600.0,44.6285,44.6285,44.5677,44.5851,22600.0
2005-03-29 15:20:00,51.36,51.39,51.33,51.34,18700.0,44.5851,44.6111,44.5591,44.5677,18700.0
2005-03-29 15:30:00,51.34,51.41,51.34,51.39,12200.0,44.5677,44.6285,44.5677,44.6111,12200.0
2005-03-29 15:40:00,51.38,51.38,51.34,51.36,14400.0,44.6025,44.6025,44.5677,44.5851,14400.0
2005-03-29 15:50:00,51.36,51.42,51.35,51.42,23300.0,44.5851,44.6372,44.5764,44.6372,23300.0
2005-03-30 09:30:00,51.3,51.65,51.3,51.63,18000.0,44.533,44.8368,44.533,44.8195,18000.0
2005-03-30 09:40:00,51.64,51.64,51.4,51.4,2500.0,44.8282,44.8282,44.6198,44.6198,2500.0
2005-03-30 09:50:00,51.37,51.39,51.3,51.37,12200.0,44.5938,44.6111,44.533,44.5938,12200.0
2005-03-30 10:00:00,51.44,51.61,51.35,51.5,10100.0,44.6545,44.8021,44.5764,44.7066,10100.0
2005-03-30 10:10:00,51.49,51.49,51.36,51.4,8600.0,44.6979,44.6979,44.5851,44.6198,8600.0
2005-03-30 10:20:00,51.44,51.6,51.44,51.56,7100.0,44.6545,44.7934,44.6545,44.7587,7100.0
2005-03-30 10:30:00,51.56,51.69,51.56,51.65,11500.0,44.7587,44.8716,44.7587,44.8368,11500.0
2005-03-30 10:40:00,51.65,51.83,51.65,51.83,10600.0,44.8368,44.9931,44.8368,44.9931,10600.0
2005-03-30 10:50:00,51.83,51.94,51.81,51.81,8700.0,44.9931,45.0886,44.9757,44.9757,8700.0
2005-03-30 11:00:00,51.82,51.93,51.82,51.9,9700.0,44.9844,45.0799,44.9844,45.0539,9700.0
2005-03-30 11:10:00,51.9,52.04,51.88,52.02,14600.0,45.0539,45.1754,45.0365,45.158,14600.0
2005-03-30 11:20:00,52.02,52.2,51.93,52.2,27900.0,45.158,45.3143,45.0799,45.3143,27900.0
2005-03-30 11:30:00,52.21,52.26,52.19,52.2,36000.0,45.323,45.3664,45.3056,45.3143,36000.0
2005-03-30 11:40:00,52.19,52.52,52.17,52.52,32800.0,45.3056,45.5921,45.2882,45.5921,32800.0
2005-03-30 11:50:00,52.54,52.65,52.29,52.3,33200.0,45.6094,45.7049,45.3924,45.4011,33200.0
2005-03-30 12:00:00,52.28,52.43,52.22,52.43,17100.0,45.3837,45.514,45.3317,45.514,17100.0
2005-03-30 12:10:00,52.43,52.45,52.32,52.32,22300.0,45.514,45.5313,45.4185,45.4185,22300.0
2005-03-30 12:20:00,52.3,52.44,52.3,52.43,8900.0,45.4011,45.5226,45.4011,45.514,8900.0
2005-03-30 12:30:00,52.42,52.43,52.24,52.24,6200.0,45.5053,45.514,45.349,45.349,6200.0
2005-03-30 12:40:00,52.24,52.27,52.21,52.21,6100.0,45.349,45.3751,45.323,45.323,6100.0
2005-03-30 12:50:00,52.25,52.28,52.19,52.27,9500.0,45.3577,45.3837,45.3056,45.3751,9500.0
2005-03-30 13:00:00,52.27,52.28,52.17,52.17,6500.0,45.3751,45.3837,45.2882,45.2882,6500.0
2005-03-30 13:10:00,52.19,52.24,52.16,52.2,8500.0,45.3056,45.349,45.2796,45.3143,8500.0
2005-03-30 13:20:00,52.21,52.24,52.19,52.19,8000.0,45.323,45.349,45.3056,45.3056,8000.0
2005-03-30 13:30:00,52.2,52.21,52.17,52.19,16800.0,45.3143,45.323,45.2882,45.3056,16800.0
2005-03-30 13:40:00,52.18,52.18,52.1,52.12,5000.0,45.2969,45.2969,45.2275,45.2448,5000.0
2005-03-30 13:50:00,52.12,52.29,52.08,52.29,8100.0,45.2448,45.3924,45.2101,45.3924,8100.0
2005-03-30 14:00:00,52.26,52.27,52.2,52.2,6400.0,45.3664,45.3751,45.3143,45.3143,6400.0
2005-03-30 14:10:00,52.21,52.26,52.2,52.21,7600.0,45.323,45.3664,45.3143,45.323,7600.0
2005-03-30 14:20:00,52.22,52.25,52.2,52.2,6300.0,45.3317,45.3577,45.3143,45.3143,6300.0
2005-03-30 14:30:00,52.21,52.31,52.21,52.29,18700.0,45.323,45.4098,45.323,45.3924,18700.0
2005-03-30 14:40:00,52.29,52.35,52.27,52.29,21400.0,45.3924,45.4445,45.3751,45.3924,21400.0
2005-03-30 14:50:00,52.31,52.36,52.27,52.33,11400.0,45.4098,45.4532,45.3751,45.4271,11400.0
2005-03-30 15:00:00,52.33,52.37,52.33,52.34,7000.0,45.4271,45.4619,45.4271,45.4358,7000.0
2005-03-30 15:10:00,52.35,52.44,52.34,52.39,10400.0,45.4445,45.5226,45.4358,45.4792,10400.0
2005-03-30 15:20:00,52.39,52.51,52.39,52.51,16800.0,45.4792,45.5834,45.4792,45.5834,16800.0
2005-03-30 15:30:00,52.51,52.6,52.5,52.56,16800.0,45.5834,45.6615,45.5747,45.6268,16800.0
2005-03-30 15:40:00,52.56,52.76,52.56,52.67,20400.0,45.6268,45.8004,45.6268,45.7223,20400.0
2005-03-30 15:50:00,52.67,52.68,52.54,52.56,18800.0,45.7223,45.731,45.6094,45.6268,18800.0
2005-03-31 09:30:00,52.6,52.6,52.31,52.32,8100.0,45.6615,45.6615,45.4098,45.4185,8100.0
2005-03-31 09:40:00,52.32,52.67,52.2,52.46,20200.0,45.4185,45.7223,45.3143,45.54,20200.0
2005-03-31 09:50:00,52.46,52.52,52.26,52.52,14500.0,45.54,45.5921,45.3664,45.5921,14500.0
2005-03-31 10:00:00,52.52,52.63,52.32,52.55,12000.0,45.5921,45.6876,45.4185,45.6181,12000.0
2005-03-31 10:10:00,52.49,52.65,52.49,52.65,9200.0,45.566,45.7049,45.566,45.7049,9200.0
2005-03-31 10:20:00,52.67,52.96,52.67,52.83,14400.0,45.7223,45.974,45.7223,45.8612,14400.0
2005-03-31 10:30:00,52.84,53.0,52.84,52.92,14600.0,45.8699,46.0088,45.8699,45.9393,14600.0
2005-03-31 10:40:00,52.92,52.99,52.83,52.94,7400.0,45.9393,46.0001,45.8612,45.9567,7400.0
2005-03-31 10:50:00,52.95,52.98,52.89,52.96,8900.0,45.9654,45.9914,45.9133,45.974,8900.0
2005-03-31 11:00:00,52.91,52.98,52.87,52.95,4800.0,45.9306,45.9914,45.8959,45.9654,4800.0
2005-03-31 11:10:00,52.94,52.95,52.83,52.85,6500.0,45.9567,45.9654,45.8612,45.8786,6500.0
2005-03-31 11:20:00,52.83,52.87,52.8,52.8,6600.0,45.8612,45.8959,45.8351,45.8351,6600.0
2005-03-31 11:30:00,52.79,52.79,52.71,52.72,6600.0,45.8265,45.8265,45.757,45.7657,6600.0
2005-03-31 11:40:00,52.74,52.74,52.7,52.71,7800.0,45.7831,45.7831,45.7483,45.757,7800.0
2005-03-31 11:50:00,52.71,52.77,52.66,52.69,5700.0,45.757,45.8091,45.7136,45.7397,5700.0
2005-03-31 12:00:00,52.69,52.69,52.55,52.55,4500.0,45.7397,45.7397,45.6181,45.6181,4500.0
2005-03-31 12:10:00,52.55,52.55,52.32,52.39,10400.0,45.6181,45.6181,45.4185,45.4792,10400.0
2005-03-31 12:20:00,52.4,52.58,52.4,52.57,3000.0,45.4879,45.6442,45.4879,45.6355,3000.0
2005-03-31 12:30:00,52.57,52.65,52.57,52.62,5400.0,45.6355,45.7049,45.6355,45.6789,5400.0
2005-03-31 12:40:00,52.62,52.72,52.62,52.71,7600.0,45.6789,45.7657,45.6789,45.757,7600.0
2005-03-31 12:50:00,52.67,52.79,52.67,52.79,4700.0,45.7223,45.8265,45.7223,45.8265,4700.0
2005-03-31 13:00:00,52.82,52.86,52.78,52.78,5300.0,45.8525,45.8872,45.8178,45.8178,5300.0
2005-03-31 13:10:00,52.79,52.86,52.79,52.83,5800.0,45.8265,45.8872,45.8265,45.8612,5800.0
2005-03-31 13:20:00,52.82,52.88,52.82,52.88,3700.0,45.8525,45.9046,45.8525,45.9046,3700.0
2005-03-31 13:30:00,52.88,52.88,52.8,52.81,6800.0,45.9046,45.9046,45.8351,45.8438,6800.0
2005-03-31 13:40:00,52.8,52.9,52.8,52.88,6000.0,45.8351,45.922,45.8351,45.9046,6000.0
2005-03-31 13:50:00,52.87,52.92,52.87,52.89,5100.0,45.8959,45.9393,45.8959,45.9133,5100.0
2005-03-31 14:00:00,52.89,52.9,52.86,52.87,7200.0,45.9133,45.922,45.8872,45.8959,7200.0
2005-03-31 14:10:00,52.87,52.99,52.85,52.97,6900.0,45.8959,46.0001,45.8786,45.9827,6900.0
2005-03-31 14:20:00,52.97,52.98,52.9,52.93,9300.0,45.9827,45.9914,45.922,45.948,9300.0
2005-03-31 14:30:00,52.93,53.01,52.9,52.91,9300.0,45.948,46.0174,45.922,45.9306,9300.0
2005-03-31 14:40:00,52.9,52.9,52.82,52.85,8600.0,45.922,45.922,45.8525,45.8786,8600.0
2005-03-31 14:50:00,52.85,52.93,52.85,52.93,10800.0,45.8786,45.948,45.8786,45.948,10800.0
2005-03-31 15:00:00,52.92,52.93,52.88,52.91,14200.0,45.9393,45.948,45.9046,45.9306,14200.0
2005-03-31 15:10:00,52.91,52.94,52.88,52.89,11900.0,45.9306,45.9567,45.9046,45.9133,11900.0
2005-03-31 15:20:00,52.89,52.93,52.89,52.91,23200.0,45.9133,45.948,45.9133,45.9306,23200.0
2005-03-31 15:30:00,52.91,52.94,52.73,52.74,22200.0,45.9306,45.9567,45.7744,45.7831,22200.0
2005-03-31 15:40:00,52.73,52.84,52.69,52.84,17900.0,45.7744,45.8699,45.7397,45.8699,17900.0
2005-03-31 15:50:00,52.83,52.88,52.83,52.87,33100.0,45.8612,45.9046,45.8612,45.8959,33100.0
2005-04-01 09:30:00,52.99,53.23,52.99,53.23,18700.0,46.0001,46.2084,46.0001,46.2084,18700.0
2005-04-01 09:40:00,53.22,53.39,53.22,53.28,14900.0,46.1997,46.3473,46.1997,46.2518,14900.0
2005-04-01 09:50:00,53.27,53.36,53.22,53.26,10900.0,46.2431,46.3213,46.1997,46.2345,10900.0
2005-04-01 10:00:00,53.26,53.58,53.26,53.5,23700.0,46.2345,46.5123,46.2345,46.4428,23700.0
2005-04-01 10:10:00,53.5,53.8,53.49,53.73,15800.0,46.4428,46.7032,46.4341,46.6425,15800.0
2005-04-01 10:20:00,53.69,53.69,53.53,53.61,20900.0,46.6077,46.6077,46.4689,46.5383,20900.0
2005-04-01 10:30:00,53.59,53.75,53.59,53.68,18000.0,46.5209,46.6598,46.5209,46.5991,18000.0
2005-04-01 10:40:00,53.68,53.78,53.68,53.78,33000.0,46.5991,46.6859,46.5991,46.6859,33000.0
2005-04-01 10:50:00,53.78,53.96,53.76,53.81,32000.0,46.6859,46.8421,46.6685,46.7119,32000.0
2005-04-01 11:00:00,53.81,53.81,53.71,53.8,16600.0,46.7119,46.7119,46.6251,46.7032,16600.0
2005-04-01 11:10:00,53.8,53.88,53.78,53.84,21100.0,46.7032,46.7727,46.6859,46.738,21100.0
2005-04-01 11:20:00,53.84,53.89,53.8,53.87,12900.0,46.738,46.7814,46.7032,46.764,12900.0
2005-04-01 11:30:00,53.87,54.09,53.87,53.96,38900.0,46.764,46.955,46.764,46.8421,38900.0
2005-04-01 11:40:00,53.97,54.0,53.87,53.97,12600.0,46.8508,46.8769,46.764,46.8508,12600.0
2005-04-01 11:50:00,53.99,54.16,53.99,54.16,23300.0,46.8682,47.0157,46.8682,47.0157,23300.0
2005-04-01 12:00:00,54.16,54.19,54.06,54.06,20500.0,47.0157,47.0418,46.9289,46.9289,20500.0
2005-04-01 12:10:00,54.07,54.11,53.76,53.76,24900.0,46.9376,46.9723,46.6685,46.6685,24900.0
2005-04-01 12:20:00,53.76,53.78,53.62,53.65,13400.0,46.6685,46.6859,46.547,46.573,13400.0
2005-04-01 12:30:00,53.67,53.79,53.64,53.75,16500.0,46.5904,46.6946,46.5643,46.6598,16500.0
2005-04-01 12:40:00,53.75,53.81,53.7,53.72,12700.0,46.6598,46.7119,46.6164,46.6338,12700.0
2005-04-01 12:50:00,53.71,53.71,53.59,53.63,5300.0,46.6251,46.6251,46.5209,46.5557,5300.0
2005-04-01 13:00:00,53.63,53.79,53.63,53.77,11700.0,46.5557,46.6946,46.5557,46.6772,11700.0
2005-04-01 13:10:00,53.79,53.86,53.76,53.84,19500.0,46.6946,46.7553,46.6685,46.738,19500.0
2005-04-01 13:20:00,53.8,53.85,53.76,53.82,7800.0,46.7032,46.7466,46.6685,46.7206,7800.0
2005-04-01 13:30:00,53.81,53.81,53.56,53.73,13100.0,46.7119,46.7119,46.4949,46.6425,13100.0
2005-04-01 13:40:00,53.73,53.8,53.63,53.73,10800.0,46.6425,46.7032,46.5557,46.6425,10800.0
2005-04-01 13:50:00,53.73,53.74,53.64,53.64,51200.0,46.6425,46.6512,46.5643,46.5643,51200.0
2005-04-01 14:00:00,53.65,53.76,53.65,53.73,16000.0,46.573,46.6685,46.573,46.6425,16000.0
2005-04-01 14:10:00,53.72,53.81,53.68,53.75,10000.0,46.6338,46.7119,46.5991,46.6598,10000.0
2005-04-01 14:20:00,53.76,53.78,53.63,53.65,9800.0,46.6685,46.6859,46.5557,46.573,9800.0
2005-04-01 14:30:00,53.65,53.65,53.38,53.38,15100.0,46.573,46.573,46.3386,46.3386,15100.0
2005-04-01 14:40:00,53.38,53.39,53.26,53.26,15600.0,46.3386,46.3473,46.2345,46.2345,15600.0
2005-04-01 14:50:00,53.26,53.26,53.2,53.21,20200.0,46.2345,46.2345,46.1824,46.1911,20200.0
2005-04-01 15:00:00,53.21,53.24,53.15,53.23,17900.0,46.1911,46.2171,46.139,46.2084,17900.0
2005-04-01 15:10:00,53.24,53.36,53.22,53.22,18300.0,46.2171,46.3213,46.1997,46.1997,18300.0
2005-04-01 15:20:00,53.21,53.21,53.13,53.18,18000.0,46.1911,46.1911,46.1216,46.165,18000.0
2005-04-01 15:30:00,53.19,53.37,53.19,53.31,16500.0,46.1737,46.33,46.1737,46.2779,16500.0
2005-04-01 15:40:00,53.31,53.32,53.22,53.25,22800.0,46.2779,46.2866,46.1997,46.2258,22800.0
2005-04-01 15:50:00,53.24,53.27,53.21,53.21,36400.0,46.2171,46.2431,46.1911,46.1911,36400.0
2005-04-04 09:30:00,53.03,53.2,53.02,53.2,13300.0,46.0348,46.1824,46.0261,46.1824,13300.0
2005-04-04 09:40:00,53.19,53.19,52.7,52.7,8500.0,46.1737,46.1737,45.7483,45.7483,8500.0
2005-04-04 09:50:00,52.69,52.97,52.61,52.9,10500.0,45.7397,45.9827,45.6702,45.922,10500.0
2005-04-04 10:00:00,52.92,52.92,52.72,52.72,10600.0,45.9393,45.9393,45.7657,45.7657,10600.0
2005-04-04 10:10:00,52.72,52.73,52.67,52.69,5000.0,45.7657,45.7744,45.7223,45.7397,5000.0
2005-04-04 10:20:00,52.67,52.67,52.56,52.65,10600.0,45.7223,45.7223,45.6268,45.7049,10600.0
2005-04-04 10:30:00,52.65,52.69,52.62,52.69,6300.0,45.7049,45.7397,45.6789,45.7397,6300.0
2005-04-04 10:40:00,52.72,53.02,52.69,53.02,30500.0,45.7657,46.0261,45.7397,46.0261,30500.0
2005-04-04 10:50:00,53.0,53.11,52.76,52.95,13200.0,46.0088,46.1043,45.8004,45.9654,13200.0
2005-04-04 11:00:00,52.93,53.05,52.86,53.0,9900.0,45.948,46.0522,45.8872,46.0088,9900.0
2005-04-04 11:10:00,53.0,53.0,52.83,52.86,7000.0,46.0088,46.0088,45.8612,45.8872,7000.0
2005-04-04 11:20:00,52.88,53.02,52.88,52.97,10700.0,45.9046,46.0261,45.9046,45.9827,10700.0
2005-04-04 11:30:00,52.97,53.05,52.92,52.94,6800.0,45.9827,46.0522,45.9393,45.9567,6800.0
2005-04-04 11:40:00,52.96,52.97,52.91,52.96,3200.0,45.974,45.9827,45.9306,45.974,3200.0
2005-04-04 11:50:00,52.95,52.97,52.9,52.95,4300.0,45.9654,45.9827,45.922,45.9654,4300.0
2005-04-04 12:00:00,52.94,52.94,52.91,52.91,8800.0,45.9567,45.9567,45.9306,45.9306,8800.0
2005-04-04 12:10:00,52.91,52.96,52.91,52.91,7400.0,45.9306,45.974,45.9306,45.9306,7400.0
2005-04-04 12:20:00,52.91,53.02,52.91,52.99,5500.0,45.9306,46.0261,45.9306,46.0001,5500.0
2005-04-04 12:30:00,53.0,53.05,52.99,53.0,6600.0,46.0088,46.0522,46.0001,46.0088,6600.0
2005-04-04 12:40:00,52.99,52.99,52.97,52.99,2900.0,46.0001,46.0001,45.9827,46.0001,2900.0
2005-04-04 12:50:00,52.99,52.99,52.92,52.94,4300.0,46.0001,46.0001,45.9393,45.9567,4300.0
2005-04-04 13:00:00,52.93,52.94,52.89,52.93,3800.0,45.948,45.9567,45.9133,45.948,3800.0
2005-04-04 13:10:00,52.93,52.93,52.71,52.72,5800.0,45.948,45.948,45.757,45.7657,5800.0
2005-04-04 13:20:00,52.74,52.86,52.74,52.86,2800.0,45.7831,45.8872,45.7831,45.8872,2800.0
2005-04-04 13:30:00,52.86,53.0,52.86,53.0,5300.0,45.8872,46.0088,45.8872,46.0088,5300.0
2005-04-04 13:40:00,52.99,53.0,52.95,52.98,3600.0,46.0001,46.0088,45.9654,45.9914,3600.0
2005-04-04 13:50:00,52.97,52.98,52.88,52.98,6400.0,45.9827,45.9914,45.9046,45.9914,6400.0
2005-04-04 14:00:00,52.97,53.03,52.97,52.97,6900.0,45.9827,46.0348,45.9827,45.9827,6900.0
2005-04-04 14:10:00,52.98,52.98,52.95,52.95,5700.0,45.9914,45.9914,45.9654,45.9654,5700.0
2005-04-04 14:20:00,52.96,52.96,52.66,52.78,13400.0,45.974,45.974,45.7136,45.8178,13400.0
2005-04-04 14:30:00,52.77,52.89,52.77,52.88,4600.0,45.8091,45.9133,45.8091,45.9046,4600.0
2005-04-04 14:40:00,52.88,52.89,52.88,52.89,5200.0,45.9046,45.9133,45.9046,45.9133,5200.0
2005-04-04 14:50:00,52.89,52.94,52.87,52.94,6800.0,45.9133,45.9567,45.8959,45.9567,6800.0
2005-04-04 15:00:00,52.93,52.94,52.87,52.9,7600.0,45.948,45.9567,45.8959,45.922,7600.0
2005-04-04 15:10:00,52.91,52.92,52.87,52.92,15200.0,45.9306,45.9393,45.8959,45.9393,15200.0
2005-04-04 15:20:00,52.92,52.92,52.73,52.75,36400.0,45.9393,45.9393,45.7744,45.7917,36400.0
2005-04-04 15:30:00,52.74,52.89,52.74,52.88,16900.0,45.7831,45.9133,45.7831,45.9046,16900.0
2005-04-04 15:40:00,52.87,52.98,52.85,52.86,16400.0,45.8959,45.9914,45.8786,45.8872,16400.0
2005-04-04 15:50:00,52.88,53.03,52.88,52.98,18700.0,45.9046,46.0348,45.9046,45.9914,18700.0
2005-04-05 09:30:00,53.2,53.85,53.2,53.78,14300.0,46.1824,46.7466,46.1824,46.6859,14300.0
2005-04-05 09:40:00,53.74,53.74,53.43,53.43,11600.0,46.6512,46.6512,46.382,46.382,11600.0
2005-04-05 09:50:00,53.43,53.71,53.38,53.67,9100.0,46.382,46.6251,46.3386,46.5904,9100.0
2005-04-05 10:00:00,53.67,53.68,53.43,53.56,13900.0,46.5904,46.5991,46.382,46.4949,13900.0
2005-04-05 10:10:00,53.57,53.58,53.52,53.54,7200.0,46.5036,46.5123,46.4602,46.4775,7200.0
2005-04-05 10:20:00,53.52,53.55,53.4,53.4,8300.0,46.4602,46.4862,46.356,46.356,8300.0
2005-04-05 10:30:00,53.4,53.57,53.4,53.57,8200.0,46.356,46.5036,46.356,46.5036,8200.0
2005-04-05 10:40:00,53.57,53.7,53.57,53.68,10700.0,46.5036,46.6164,46.5036,46.5991,10700.0
2005-04-05 10:50:00,53.68,53.7,53.65,53.67,7800.0,46.5991,46.6164,46.573,46.5904,7800.0
2005-04-05 11:00:00,53.66,53.66,53.61,53.62,10000.0,46.5817,46.5817,46.5383,46.547,10000.0
2005-04-05 11:10:00,53.63,53.67,53.6,53.6,4700.0,46.5557,46.5904,46.5296,46.5296,4700.0
2005-04-05 11:20:00,53.6,53.61,53.52,53.52,6500.0,46.5296,46.5383,46.4602,46.4602,6500.0
2005-04-05 11:30:00,53.47,53.47,53.39,53.47,14400.0,46.4168,46.4168,46.3473,46.4168,14400.0
2005-04-05 11:40:00,53.48,53.65,53.45,53.58,15100.0,46.4254,46.573,46.3994,46.5123,15100.0
2005-04-05 11:50:00,53.55,53.65,53.5,53.59,9600.0,46.4862,46.573,46.4428,46.5209,9600.0
2005-04-05 12:00:00,53.57,53.67,53.57,53.65,4000.0,46.5036,46.5904,46.5036,46.573,4000.0
2005-04-05 12:10:00,53.64,53.73,53.63,53.71,7600.0,46.5643,46.6425,46.5557,46.6251,7600.0
2005-04-05 12:20:00,53.71,53.76,53.7,53.73,5400.0,46.6251,46.6685,46.6164,46.6425,5400.0
2005-04-05 12:30:00,53.72,53.75,53.62,53.73,7400.0,46.6338,46.6598,46.547,46.6425,7400.0
2005-04-05 12:40:00,53.74,53.75,53.71,53.73,3100.0,46.6512,46.6598,46.6251,46.6425,3100.0
2005-04-05 12:50:00,53.72,53.73,53.67,53.67,4900.0,46.6338,46.6425,46.5904,46.5904,4900.0
2005-04-05 13:00:00,53.67,53.72,53.65,53.71,3900.0,46.5904,46.6338,46.573,46.6251,3900.0
2005-04-05 13:10:00,53.71,53.76,53.63,53.66,5900.0,46.6251,46.6685,46.5557,46.5817,5900.0
2005-04-05 13:20:00,53.62,53.66,53.49,53.54,7100.0,46.547,46.5817,46.4341,46.4775,7100.0
2005-04-05 13:30:00,53.56,53.6,53.49,53.49,5700.0,46.4949,46.5296,46.4341,46.4341,5700.0
2005-04-05 13:40:00,53.5,53.53,53.41,53.53,6200.0,46.4428,46.4689,46.3647,46.4689,6200.0
2005-04-05 13:50:00,53.52,53.56,53.48,53.55,4300.0,46.4602,46.4949,46.4254,46.4862,4300.0
2005-04-05 14:00:00,53.55,53.62,53.37,53.38,6200.0,46.4862,46.547,46.33,46.3386,6200.0
2005-04-05 14:10:00,53.46,53.46,53.28,53.33,6400.0,46.4081,46.4081,46.2518,46.2952,6400.0
2005-04-05 14:20:00,53.3,53.47,53.28,53.47,6800.0,46.2692,46.4168,46.2518,46.4168,6800.0
2005-04-05 14:30:00,53.43,53.45,53.41,53.42,8400.0,46.382,46.3994,46.3647,46.3734,8400.0
2005-04-05 14:40:00,53.41,53.53,53.38,53.49,6900.0,46.3647,46.4689,46.3386,46.4341,6900.0
2005-04-05 14:50:00,53.49,53.5,53.44,53.45,7100.0,46.4341,46.4428,46.3907,46.3994,7100.0
2005-04-05 15:00:00,53.43,53.43,53.32,53.33,7200.0,46.382,46.382,46.2866,46.2952,7200.0
2005-04-05 15:10:00,53.31,53.39,53.31,53.37,5900.0,46.2779,46.3473,46.2779,46.33,5900.0
2005-04-05 15:20:00,53.37,53.55,53.37,53.51,15400.0,46.33,46.4862,46.33,46.4515,15400.0
2005-04-05 15:30:00,53.51,53.58,53.51,53.58,7700.0,46.4515,46.5123,46.4515,46.5123,7700.0
2005-04-05 15:40:00,53.57,53.57,53.42,53.42,13900.0,46.5036,46.5036,46.3734,46.3734,13900.0
2005-04-05 15:50:00,53.43,53.54,53.4,53.54,20400.0,46.382,46.4775,46.356,46.4775,20400.0
2005-04-06 09:30:00,53.7,53.7,53.35,53.35,13100.0,46.6164,46.6164,46.3126,46.3126,13100.0
2005-04-06 09:40:00,53.31,53.32,52.98,52.98,27100.0,46.2779,46.2866,45.9914,45.9914,27100.0
2005-04-06 09:50:00,52.99,53.48,52.91,53.0,27300.0,46.0001,46.4254,45.9306,46.0088,27300.0
2005-04-06 10:00:00,53.0,53.3,52.99,53.15,15300.0,46.0088,46.2692,46.0001,46.139,15300.0
2005-04-06 10:10:00,53.14,53.23,53.1,53.17,20600.0,46.1303,46.2084,46.0956,46.1563,20600.0
2005-04-06 10:20:00,53.25,53.3,53.18,53.19,8300.0,46.2258,46.2692,46.165,46.1737,8300.0
2005-04-06 10:30:00,53.2,53.39,53.19,53.22,10600.0,46.1824,46.3473,46.1737,46.1997,10600.0
2005-04-06 10:40:00,53.23,53.51,53.2,53.33,17400.0,46.2084,46.4515,46.1824,46.2952,17400.0
2005-04-06 10:50:00,53.34,53.43,53.25,53.37,7900.0,46.3039,46.382,46.2258,46.33,7900.0
2005-04-06 11:00:00,53.38,53.47,53.38,53.4,10300.0,46.3386,46.4168,46.3386,46.356,10300.0
2005-04-06 11:10:00,53.41,53.55,53.15,53.15,84600.0,46.3647,46.4862,46.139,46.139,84600.0
2005-04-06 11:20:00,53.15,53.3,53.14,53.25,16300.0,46.139,46.2692,46.1303,46.2258,16300.0
2005-04-06 11:30:00,53.25,53.25,53.22,53.23,5300.0,46.2258,46.2258,46.1997,46.2084,5300.0
2005-04-06 11:40:00,53.24,53.34,53.21,53.24,17900.0,46.2171,46.3039,46.1911,46.2171,17900.0
2005-04-06 11:50:00,53.23,53.3,53.2,53.2,8700.0,46.2084,46.2692,46.1824,46.1824,8700.0
2005-04-06 12:00:00,53.2,53.28,53.2,53.25,5400.0,46.1824,46.2518,46.1824,46.2258,5400.0
2005-04-06 12:10:00,53.24,53.28,53.2,53.22,7400.0,46.2171,46.2518,46.1824,46.1997,7400.0
2005-04-06 12:20:00,53.22,53.47,53.22,53.47,7800.0,46.1997,46.4168,46.1997,46.4168,7800.0
2005-04-06 12:30:00,53.45,53.47,53.21,53.24,13300.0,46.3994,46.4168,46.1911,46.2171,13300.0
2005-04-06 12:40:00,53.24,53.25,53.12,53.12,10400.0,46.2171,46.2258,46.1129,46.1129,10400.0
2005-04-06 12:50:00,53.11,53.25,53.0,53.1,111600.0,46.1043,46.2258,46.0088,46.0956,111600.0
2005-04-06 13:00:00,53.11,53.15,52.99,52.99,15300.0,46.1043,46.139,46.0001,46.0001,15300.0
2005-04-06 13:10:00,53.0,53.07,52.96,53.0,11000.0,46.0088,46.0695,45.974,46.0088,11000.0
2005-04-06 13:20:00,53.0,53.17,52.96,53.0,14100.0,46.0088,46.1563,45.974,46.0088,14100.0
2005-04-06 13:30:00,53.0,53.08,52.96,52.96,12600.0,46.0088,46.0782,45.974,45.974,12600.0
2005-04-06 13:40:00,52.96,53.09,52.95,53.01,10700.0,45.974,46.0869,45.9654,46.0174,10700.0
2005-04-06 13:50:00,53.01,53.09,52.89,52.97,11200.0,46.0174,46.0869,45.9133,45.9827,11200.0
2005-04-06 14:00:00,52.98,53.1,52.98,53.0,9000.0,45.9914,46.0956,45.9914,46.0088,9000.0
2005-04-06 14:10:00,53.0,53.0,52.97,52.97,11100.0,46.0088,46.0088,45.9827,45.9827,11100.0
2005-04-06 14:20:00,52.97,53.0,52.95,52.99,10300.0,45.9827,46.0088,45.9654,46.0001,10300.0
2005-04-06 14:30:00,52.99,52.99,52.93,52.96,16600.0,46.0001,46.0001,45.948,45.974,16600.0
2005-04-06 14:40:00,52.97,52.97,52.96,52.97,16500.0,45.9827,45.9827,45.974,45.9827,16500.0
2005-04-06 14:50:00,52.97,53.01,52.89,52.96,27000.0,45.9827,46.0174,45.9133,45.974,27000.0
2005-04-06 15:00:00,52.95,53.21,52.95,53.06,36800.0,45.9654,46.1911,45.9654,46.0608,36800.0
2005-04-06 15:10:00,53.07,53.15,53.04,53.05,42600.0,46.0695,46.139,46.0435,46.0522,42600.0
2005-04-06 15:20:00,53.04,53.04,52.95,53.0,23300.0,46.0435,46.0435,45.9654,46.0088,23300.0
2005-04-06 15:30:00,53.01,53.07,52.96,52.99,46100.0,46.0174,46.0695,45.974,46.0001,46100.0
2005-04-06 15:40:00,52.97,53.11,52.96,53.04,24000.0,45.9827,46.1043,45.974,46.0435,24000.0
2005-04-06 15:50:00,53.05,53.25,53.0,53.0,43500.0,46.0522,46.2258,46.0088,46.0088,43500.0
2005-04-07 09:30:00,53.1,53.4,52.96,53.4,12800.0,46.0956,46.356,45.974,46.356,12800.0
2005-04-07 09:40:00,53.38,53.38,53.05,53.15,7400.0,46.3386,46.3386,46.0522,46.139,7400.0
2005-04-07 09:50:00,53.26,53.35,53.26,53.26,5500.0,46.2345,46.3126,46.2345,46.2345,5500.0
2005-04-07 10:00:00,53.25,53.43,53.12,53.38,9300.0,46.2258,46.382,46.1129,46.3386,9300.0
2005-04-07 10:10:00,53.26,53.29,53.19,53.24,5000.0,46.2345,46.2605,46.1737,46.2171,5000.0
2005-04-07 10:20:00,53.2,53.2,53.07,53.08,7800.0,46.1824,46.1824,46.0695,46.0782,7800.0
2005-04-07 10:30:00,53.17,53.43,53.17,53.26,10400.0,46.1563,46.382,46.1563,46.2345,10400.0
2005-04-07 10:40:00,53.27,53.53,53.27,53.5,14400.0,46.2431,46.4689,46.2431,46.4428,14400.0
2005-04-07 10:50:00,53.49,53.62,53.49,53.59,18200.0,46.4341,46.547,46.4341,46.5209,18200.0
2005-04-07 11:00:00,53.59,53.59,53.5,53.51,13800.0,46.5209,46.5209,46.4428,46.4515,13800.0
2005-04-07 11:10:00,53.51,53.51,53.43,53.49,5000.0,46.4515,46.4515,46.382,46.4341,5000.0
2005-04-07 11:20:00,53.49,53.58,53.49,53.58,9000.0,46.4341,46.5123,46.4341,46.5123,9000.0
2005-04-07 11:30:00,53.58,53.72,53.58,53.66,10500.0,46.5123,46.6338,46.5123,46.5817,10500.0
2005-04-07 11:40:00,53.65,53.69,53.57,53.68,6000.0,46.573,46.6077,46.5036,46.5991,6000.0
2005-04-07 11:50:00,53.67,53.75,53.65,53.75,3300.0,46.5904,46.6598,46.573,46.6598,3300.0
2005-04-07 12:00:00,53.75,53.75,53.73,53.74,2600.0,46.6598,46.6598,46.6425,46.6512,2600.0
2005-04-07 12:10:00,53.75,53.78,53.74,53.74,4000.0,46.6598,46.6859,46.6512,46.6512,4000.0
2005-04-07 12:20:00,53.74,53.8,53.7,53.8,9000.0,46.6512,46.7032,46.6164,46.7032,9000.0
2005-04-07 12:30:00,53.82,54.36,53.81,54.18,19500.0,46.7206,47.1894,46.7119,47.0331,19500.0
2005-04-07 12:40:00,54.19,54.36,54.18,54.28,11300.0,47.0418,47.1894,47.0331,47.1199,11300.0
2005-04-07 12:50:00,54.25,54.26,53.97,54.11,6600.0,47.0939,47.1026,46.8508,46.9723,6600.0
2005-04-07 13:00:00,54.05,54.3,53.96,54.28,21600.0,46.9203,47.1373,46.8421,47.1199,21600.0
2005-04-07 13:10:00,54.27,54.27,54.13,54.2,11600.0,47.1112,47.1112,46.9897,47.0505,11600.0
2005-04-07 13:20:00,54.19,54.23,54.16,54.17,5200.0,47.0418,47.0765,47.0157,47.0244,5200.0
2005-04-07 13:30:00,54.17,54.23,53.99,54.08,11800.0,47.0244,47.0765,46.8682,46.9463,11800.0
2005-04-07 13:40:00,54.07,54.08,53.86,53.97,12600.0,46.9376,46.9463,46.7553,46.8508,12600.0
2005-04-07 13:50:00,53.96,54.13,53.96,54.13,3400.0,46.8421,46.9897,46.8421,46.9897,3400.0
2005-04-07 14:00:00,54.13,54.13,53.97,53.98,11100.0,46.9897,46.9897,46.8508,46.8595,11100.0
2005-04-07 14:10:00,53.97,54.12,53.97,54.05,4600.0,46.8508,46.981,46.8508,46.9203,4600.0
2005-04-07 14:20:00,54.05,54.11,54.05,54.07,3400.0,46.9203,46.9723,46.9203,46.9376,3400.0
2005-04-07 14:30:00,54.07,54.14,54.06,54.14,9600.0,46.9376,46.9984,46.9289,46.9984,9600.0
2005-04-07 14:40:00,54.13,54.25,54.13,54.22,8600.0,46.9897,47.0939,46.9897,47.0678,8600.0
2005-04-07 14:50:00,54.23,54.25,54.16,54.17,10200.0,47.0765,47.0939,47.0157,47.0244,10200.0
2005-04-07 15:00:00,54.17,54.29,54.17,54.25,10300.0,47.0244,47.1286,47.0244,47.0939,10300.0
2005-04-07 15:10:00,54.25,54.33,54.24,54.24,15300.0,47.0939,47.1633,47.0852,47.0852,15300.0
2005-04-07 15:20:00,54.24,54.43,54.09,54.11,40900.0,47.0852,47.2501,46.955,46.9723,40900.0
2005-04-07 15:30:00,54.11,54.3,54.11,54.3,16900.0,46.9723,47.1373,46.9723,47.1373,16900.0
2005-04-07 15:40:00,54.3,54.4,54.16,54.16,21400.0,47.1373,47.2241,47.0157,47.0157,21400.0
2005-04-07 15:50:00,54.15,54.49,54.15,54.42,37200.0,47.0071,47.3022,47.0071,47.2415,37200.0
2005-04-08 09:30:00,57.1,57.55,57.1,57.55,1600.0,49.5679,49.9586,49.5679,49.9586,1600.0
2005-04-08 09:40:00,57.94,58.0,57.79,57.81,225600.0,50.2971,50.3492,50.1669,50.1843,225600.0
2005-04-08 09:50:00,57.85,58.9,57.67,58.35,216800.0,50.219,51.1305,50.0627,50.653,216800.0
2005-04-08 10:00:00,58.31,59.5,58.29,59.41,217900.0,50.6183,51.6513,50.601,51.5732,217900.0
2005-04-08 10:10:00,59.4,59.42,58.8,58.96,144400.0,51.5645,51.5819,51.0437,51.1826,144400.0
2005-04-08 10:20:00,58.96,59.05,58.83,58.85,89400.0,51.1826,51.2607,51.0697,51.0871,89400.0
2005-04-08 10:30:00,58.9,58.9,58.43,58.56,102600.0,51.1305,51.1305,50.7225,50.8353,102600.0
2005-04-08 10:40:00,58.56,58.85,58.56,58.68,90300.0,50.8353,51.0871,50.8353,50.9395,90300.0
2005-04-08 10:50:00,58.65,58.78,58.39,58.41,48100.0,50.9135,51.0263,50.6878,50.7051,48100.0
2005-04-08 11:00:00,58.41,58.65,58.41,58.57,63200.0,50.7051,50.9135,50.7051,50.844,63200.0
2005-04-08 11:10:00,58.58,58.61,58.48,58.5,46400.0,50.8527,50.8787,50.7659,50.7833,46400.0
2005-04-08 11:20:00,58.5,58.5,58.0,58.14,58300.0,50.7833,50.7833,50.3492,50.4707,58300.0
2005-04-08 11:30:00,58.14,58.25,58.07,58.07,42800.0,50.4707,50.5662,50.41,50.41,42800.0
2005-04-08 11:40:00,58.0,58.08,57.66,57.9,61800.0,50.3492,50.4187,50.0541,50.2624,61800.0
2005-04-08 11:50:00,57.9,57.9,57.7,57.8,52900.0,50.2624,50.2624,50.0888,50.1756,52900.0
2005-04-08 12:00:00,57.8,58.35,57.8,58.25,75800.0,50.1756,50.653,50.1756,50.5662,75800.0
2005-04-08 12:10:00,58.24,58.34,58.05,58.21,34200.0,50.5576,50.6444,50.3926,50.5315,34200.0
2005-04-08 12:20:00,58.21,58.25,58.02,58.08,21800.0,50.5315,50.5662,50.3666,50.4187,21800.0
2005-04-08 12:30:00,58.08,58.31,58.08,58.22,32100.0,50.4187,50.6183,50.4187,50.5402,32100.0
2005-04-08 12:40:00,58.22,58.55,58.22,58.41,43800.0,50.5402,50.8267,50.5402,50.7051,43800.0
2005-04-08 12:50:00,58.41,58.41,58.37,58.37,22700.0,50.7051,50.7051,50.6704,50.6704,22700.0
2005-04-08 13:00:00,58.36,58.65,58.36,58.6,58800.0,50.6617,50.9135,50.6617,50.8701,58800.0
2005-04-08 13:10:00,58.58,58.6,58.45,58.49,19100.0,50.8527,50.8701,50.7399,50.7746,19100.0
2005-04-08 13:20:00,58.5,58.5,58.33,58.33,21500.0,50.7833,50.7833,50.6357,50.6357,21500.0
2005-04-08 13:30:00,58.31,58.32,58.0,58.15,31000.0,50.6183,50.627,50.3492,50.4794,31000.0
2005-04-08 13:40:00,58.16,58.44,58.15,58.42,19600.0,50.4881,50.7312,50.4794,50.7138,19600.0
2005-04-08 13:50:00,58.42,58.42,58.2,58.22,16400.0,50.7138,50.7138,50.5228,50.5402,16400.0
2005-04-08 14:00:00,58.24,58.24,58.0,58.02,63100.0,50.5576,50.5576,50.3492,50.3666,63100.0
2005-04-08 14:10:00,58.02,58.1,57.85,58.03,46500.0,50.3666,50.436,50.219,50.3753,46500.0
2005-04-08 14:20:00,58.03,58.09,57.99,58.05,13100.0,50.3753,50.4273,50.3405,50.3926,13100.0
2005-04-08 14:30:00,58.06,58.08,57.9,57.99,32800.0,50.4013,50.4187,50.2624,50.3405,32800.0
2005-04-08 14:40:00,57.99,58.2,57.98,57.99,43400.0,50.3405,50.5228,50.3319,50.3405,43400.0
2005-04-08 14:50:00,57.98,58.3,57.98,58.3,28900.0,50.3319,50.6096,50.3319,50.6096,28900.0
2005-04-08 15:00:00,58.3,58.39,58.24,58.27,39900.0,50.6096,50.6878,50.5576,50.5836,39900.0
2005-04-08 15:10:00,58.27,58.49,58.26,58.39,57800.0,50.5836,50.7746,50.5749,50.6878,57800.0
2005-04-08 15:20:00,58.36,58.45,58.32,58.44,40800.0,50.6617,50.7399,50.627,50.7312,40800.0
2005-04-08 15:30:00,58.44,58.44,58.12,58.13,54000.0,50.7312,50.7312,50.4534,50.4621,54000.0
2005-04-08 15:40:00,58.13,58.13,57.8,57.89,62500.0,50.4621,50.4621,50.1756,50.2537,62500.0
2005-04-08 15:50:00,57.89,58.03,57.8,57.95,92500.0,50.2537,50.3753,50.1756,50.3058,92500.0
2005-04-11 09:30:00,57.94,57.95,57.4,57.46,109100.0,50.2971,50.3058,49.8284,49.8804,109100.0
2005-04-11 09:40:00,57.42,57.8,57.4,57.7,39800.0,49.8457,50.1756,49.8284,50.0888,39800.0
2005-04-11 09:50:00,57.69,57.9,57.69,57.79,55300.0,50.0801,50.2624,50.0801,50.1669,55300.0
2005-04-11 10:00:00,57.79,57.99,57.78,57.79,27000.0,50.1669,50.3405,50.1582,50.1669,27000.0
2005-04-11 10:10:00,57.85,57.99,57.85,57.97,33900.0,50.219,50.3405,50.219,50.3232,33900.0
2005-04-11 10:20:00,57.97,58.0,57.86,57.95,44100.0,50.3232,50.3492,50.2277,50.3058,44100.0
2005-04-11 10:30:00,57.95,58.19,57.87,58.0,81300.0,50.3058,50.5142,50.2364,50.3492,81300.0
2005-04-11 10:40:00,57.99,58.1,57.84,57.97,37000.0,50.3405,50.436,50.2103,50.3232,37000.0
2005-04-11 10:50:00,57.94,57.99,57.87,57.91,24000.0,50.2971,50.3405,50.2364,50.2711,24000.0
2005-04-11 11:00:00,57.92,57.98,57.92,57.95,15000.0,50.2798,50.3319,50.2798,50.3058,15000.0
2005-04-11 11:10:00,57.95,57.96,57.88,57.9,9800.0,50.3058,50.3145,50.245,50.2624,9800.0
2005-04-11 11:20:00,57.89,57.95,57.87,57.89,13700.0,50.2537,50.3058,50.2364,50.2537,13700.0
2005-04-11 11:30:00,57.89,57.91,57.82,57.9,40200.0,50.2537,50.2711,50.193,50.2624,40200.0
2005-04-11 11:40:00,57.87,57.89,57.77,57.77,29700.0,50.2364,50.2537,50.1496,50.1496,29700.0
2005-04-11 11:50:00,57.78,57.95,57.76,57.9,12200.0,50.1582,50.3058,50.1409,50.2624,12200.0
2005-04-11 12:00:00,57.9,57.95,57.75,57.87,21500.0,50.2624,50.3058,50.1322,50.2364,21500.0
2005-04-11 12:10:00,57.88,57.92,57.71,57.8,9500.0,50.245,50.2798,50.0975,50.1756,9500.0
2005-04-11 12:20:00,57.78,57.79,57.73,57.79,6400.0,50.1582,50.1669,50.1148,50.1669,6400.0
2005-04-11 12:30:00,57.79,57.8,57.74,57.78,37100.0,50.1669,50.1756,50.1235,50.1582,37100.0
2005-04-11 12:40:00,57.78,57.8,57.75,57.8,43100.0,50.1582,50.1756,50.1322,50.1756,43100.0
2005-04-11 12:50:00,57.8,57.85,57.79,57.84,38000.0,50.1756,50.219,50.1669,50.2103,38000.0
2005-04-11 13:00:00,57.84,57.96,57.83,57.87,23200.0,50.2103,50.3145,50.2016,50.2364,23200.0
2005-04-11 13:10:00,57.86,57.89,57.83,57.88,35600.0,50.2277,50.2537,50.2016,50.245,35600.0
2005-04-11 13:20:00,57.88,57.94,57.85,57.89,6400.0,50.245,50.2971,50.219,50.2537,6400.0
2005-04-11 13:30:00,57.87,57.88,57.83,57.86,7300.0,50.2364,50.245,50.2016,50.2277,7300.0
2005-04-11 13:40:00,57.86,57.87,57.8,57.81,11400.0,50.2277,50.2364,50.1756,50.1843,11400.0
2005-04-11 13:50:00,57.81,57.85,57.81,57.82,5400.0,50.1843,50.219,50.1843,50.193,5400.0
2005-04-11 14:00:00,57.84,57.89,57.84,57.84,12100.0,50.2103,50.2537,50.2103,50.2103,12100.0
2005-04-11 14:10:00,57.85,57.87,57.83,57.84,11700.0,50.219,50.2364,50.2016,50.2103,11700.0
2005-04-11 14:20:00,57.84,57.86,57.82,57.84,10500.0,50.2103,50.2277,50.193,50.2103,10500.0
2005-04-11 14:30:00,57.83,57.87,57.83,57.84,21700.0,50.2016,50.2364,50.2016,50.2103,21700.0
2005-04-11 14:40:00,57.85,57.9,57.84,57.9,29000.0,50.219,50.2624,50.2103,50.2624,29000.0
2005-04-11 14:50:00,57.89,57.9,57.84,57.88,14900.0,50.2537,50.2624,50.2103,50.245,14900.0
2005-04-11 15:00:00,57.87,57.89,57.82,57.84,16800.0,50.2364,50.2537,50.193,50.2103,16800.0
2005-04-11 15:10:00,57.85,57.86,57.83,57.85,22000.0,50.219,50.2277,50.2016,50.219,22000.0
2005-04-11 15:20:00,57.85,57.85,57.8,57.82,28800.0,50.219,50.219,50.1756,50.193,28800.0
2005-04-11 15:30:00,57.82,57.85,57.8,57.81,37400.0,50.193,50.219,50.1756,50.1843,37400.0
2005-04-11 15:40:00,57.82,57.82,57.73,57.81,90500.0,50.193,50.193,50.1148,50.1843,90500.0
2005-04-11 15:50:00,57.81,57.83,57.78,57.78,71200.0,50.1843,50.2016,50.1582,50.1582,71200.0
2005-04-12 09:30:00,57.75,57.79,57.5,57.51,60800.0,50.1322,50.1669,49.9152,49.9238,60800.0
2005-04-12 09:40:00,57.51,57.7,57.5,57.7,34600.0,49.9238,50.0888,49.9152,50.0888,34600.0
2005-04-12 09:50:00,57.75,57.77,57.71,57.75,24000.0,50.1322,50.1496,50.0975,50.1322,24000.0
2005-04-12 10:00:00,57.78,57.82,57.71,57.77,18000.0,50.1582,50.193,50.0975,50.1496,18000.0
2005-04-12 10:10:00,57.76,57.8,57.74,57.8,15300.0,50.1409,50.1756,50.1235,50.1756,15300.0
2005-04-12 10:20:00,57.8,57.8,57.71,57.73,28300.0,50.1756,50.1756,50.0975,50.1148,28300.0
2005-04-12 10:30:00,57.72,57.74,57.56,57.56,19200.0,50.1061,50.1235,49.9673,49.9673,19200.0
2005-04-12 10:40:00,57.55,57.55,57.43,57.51,14100.0,49.9586,49.9586,49.8544,49.9238,14100.0
2005-04-12 10:50:00,57.51,57.56,57.49,57.51,11500.0,49.9238,49.9673,49.9065,49.9238,11500.0
2005-04-12 11:00:00,57.5,57.75,57.48,57.75,24300.0,49.9152,50.1322,49.8978,50.1322,24300.0
2005-04-12 11:10:00,57.75,57.9,57.74,57.88,27000.0,50.1322,50.2624,50.1235,50.245,27000.0
2005-04-12 11:20:00,57.88,57.9,57.82,57.85,27900.0,50.245,50.2624,50.193,50.219,27900.0
2005-04-12 11:30:00,57.85,58.05,57.85,57.91,49500.0,50.219,50.3926,50.219,50.2711,49500.0
2005-04-12 11:40:00,57.91,57.94,57.88,57.91,25400.0,50.2711,50.2971,50.245,50.2711,25400.0
2005-04-12 11:50:00,57.91,57.91,57.8,57.8,27800.0,50.2711,50.2711,50.1756,50.1756,27800.0
2005-04-12 12:00:00,57.79,57.96,57.79,57.94,18200.0,50.1669,50.3145,50.1669,50.2971,18200.0
2005-04-12 12:10:00,57.95,57.95,57.82,57.87,25200.0,50.3058,50.3058,50.193,50.2364,25200.0
2005-04-12 12:20:00,57.88,58.0,57.86,57.97,17900.0,50.245,50.3492,50.2277,50.3232,17900.0
2005-04-12 12:30:00,57.97,58.19,57.95,58.07,21400.0,50.3232,50.5142,50.3058,50.41,21400.0
2005-04-12 12:40:00,58.05,58.09,58.05,58.09,6500.0,50.3926,50.4273,50.3926,50.4273,6500.0
2005-04-12 12:50:00,58.09,58.1,58.08,58.09,9100.0,50.4273,50.436,50.4187,50.4273,9100.0
2005-04-12 13:00:00,58.07,58.08,58.0,58.06,15300.0,50.41,50.4187,50.3492,50.4013,15300.0
2005-04-12 13:10:00,58.07,58.21,58.05,58.18,13100.0,50.41,50.5315,50.3926,50.5055,13100.0
2005-04-12 13:20:00,58.18,58.29,58.15,58.19,17800.0,50.5055,50.601,50.4794,50.5142,17800.0
2005-04-12 13:30:00,58.19,58.39,58.19,58.39,12600.0,50.5142,50.6878,50.5142,50.6878,12600.0
2005-04-12 13:40:00,58.39,58.44,58.31,58.36,17600.0,50.6878,50.7312,50.6183,50.6617,17600.0
2005-04-12 13:50:00,58.32,58.43,58.32,58.34,7900.0,50.627,50.7225,50.627,50.6444,7900.0
2005-04-12 14:00:00,58.34,58.5,58.25,58.5,19100.0,50.6444,50.7833,50.5662,50.7833,19100.0
2005-04-12 14:10:00,58.52,58.9,58.49,58.9,22700.0,50.8006,51.1305,50.7746,51.1305,22700.0
2005-04-12 14:20:00,58.93,59.04,58.89,58.92,26000.0,51.1565,51.252,51.1218,51.1479,26000.0
2005-04-12 14:30:00,58.93,59.1,58.92,59.06,18000.0,51.1565,51.3041,51.1479,51.2694,18000.0
2005-04-12 14:40:00,59.09,59.46,59.09,59.45,24700.0,51.2954,51.6166,51.2954,51.6079,24700.0
2005-04-12 14:50:00,59.47,59.87,59.43,59.62,53800.0,51.6253,51.9725,51.5906,51.7555,53800.0
2005-04-12 15:00:00,59.61,59.76,59.55,59.64,51700.0,51.7468,51.8771,51.6948,51.7729,51700.0
2005-04-12 15:10:00,59.65,59.67,59.53,59.67,45900.0,51.7816,51.7989,51.6774,51.7989,45900.0
2005-04-12 15:20:00,59.67,59.84,59.67,59.84,50300.0,51.7989,51.9465,51.7989,51.9465,50300.0
2005-04-12 15:30:00,59.84,59.87,59.75,59.78,53400.0,51.9465,51.9725,51.8684,51.8944,53400.0
2005-04-12 15:40:00,59.81,60.1,59.79,60.07,49700.0,51.9205,52.1722,51.9031,52.1462,49700.0
2005-04-12 15:50:00,60.08,60.15,59.5,59.95,124400.0,52.1548,52.2156,51.6513,52.042,124400.0
2005-04-13 09:30:00,59.5,59.5,59.46,59.46,29200.0,51.6513,51.6513,51.6166,51.6166,29200.0
2005-04-13 09:40:00,59.47,59.54,59.23,59.28,56000.0,51.6253,51.6861,51.417,51.4604,56000.0
2005-04-13 09:50:00,59.27,59.32,59.08,59.08,69300.0,51.4517,51.4951,51.2868,51.2868,69300.0
2005-04-13 10:00:00,59.06,59.07,58.62,58.62,63200.0,51.2694,51.2781,50.8874,50.8874,63200.0
2005-04-13 10:10:00,58.62,58.63,58.29,58.39,96000.0,50.8874,50.8961,50.601,50.6878,96000.0
2005-04-13 10:20:00,58.38,58.4,58.0,58.14,54500.0,50.6791,50.6964,50.3492,50.4707,54500.0
2005-04-13 10:30:00,58.14,58.23,58.01,58.04,65700.0,50.4707,50.5489,50.3579,50.3839,65700.0
2005-04-13 10:40:00,58.03,58.12,58.01,58.01,55900.0,50.3753,50.4534,50.3579,50.3579,55900.0
2005-04-13 10:50:00,58.01,58.06,57.95,57.99,37300.0,50.3579,50.4013,50.3058,50.3405,37300.0
2005-04-13 11:00:00,57.99,57.99,57.66,57.67,30600.0,50.3405,50.3405,50.0541,50.0627,30600.0
2005-04-13 11:10:00,57.66,57.67,57.29,57.33,41700.0,50.0541,50.0627,49.7329,49.7676,41700.0
2005-04-13 11:20:00,57.32,57.46,57.11,57.46,91700.0,49.7589,49.8804,49.5766,49.8804,91700.0
2005-04-13 11:30:00,57.46,57.64,57.4,57.57,39900.0,49.8804,50.0367,49.8284,49.9759,39900.0
2005-04-13 11:40:00,57.59,57.94,57.57,57.93,49100.0,49.9933,50.2971,49.9759,50.2884,49100.0
2005-04-13 11:50:00,57.93,57.99,57.88,57.93,30400.0,50.2884,50.3405,50.245,50.2884,30400.0
2005-04-13 12:00:00,57.93,57.99,57.64,57.96,43900.0,50.2884,50.3405,50.0367,50.3145,43900.0
2005-04-13 12:10:00,57.96,58.1,57.89,57.89,47100.0,50.3145,50.436,50.2537,50.2537,47100.0
2005-04-13 12:20:00,57.87,58.0,57.86,57.98,22800.0,50.2364,50.3492,50.2277,50.3319,22800.0
2005-04-13 12:30:00,57.95,58.17,57.9,58.13,31400.0,50.3058,50.4968,50.2624,50.4621,31400.0
2005-04-13 12:40:00,58.15,58.3,58.08,58.12,18400.0,50.4794,50.6096,50.4187,50.4534,18400.0
2005-04-13 12:50:00,58.14,58.14,58.03,58.09,11700.0,50.4707,50.4707,50.3753,50.4273,11700.0
2005-04-13 13:00:00,58.1,58.19,58.0,58.18,50300.0,50.436,50.5142,50.3492,50.5055,50300.0
2005-04-13 13:10:00,58.18,58.3,58.12,58.15,29300.0,50.5055,50.6096,50.4534,50.4794,29300.0
2005-04-13 13:20:00,58.15,58.15,57.85,57.99,19800.0,50.4794,50.4794,50.219,50.3405,19800.0
2005-04-13 13:30:00,57.99,57.99,57.73,57.81,17900.0,50.3405,50.3405,50.1148,50.1843,17900.0
2005-04-13 13:40:00,57.81,57.86,57.7,57.7,11400.0,50.1843,50.2277,50.0888,50.0888,11400.0
2005-04-13 13:50:00,57.66,57.76,57.61,57.72,6500.0,50.0541,50.1409,50.0107,50.1061,6500.0
2005-04-13 14:00:00,57.79,57.97,57.74,57.97,10500.0,50.1669,50.3232,50.1235,50.3232,10500.0
2005-04-13 14:10:00,57.98,58.04,57.88,58.04,26000.0,50.3319,50.3839,50.245,50.3839,26000.0
2005-04-13 14:20:00,58.05,58.12,57.96,58.01,13000.0,50.3926,50.4534,50.3145,50.3579,13000.0
2005-04-13 14:30:00,58.01,58.06,57.99,58.0,15600.0,50.3579,50.4013,50.3405,50.3492,15600.0
2005-04-13 14:40:00,57.98,58.02,57.94,57.97,13700.0,50.3319,50.3666,50.2971,50.3232,13700.0
2005-04-13 14:50:00,57.96,57.98,57.76,57.83,20500.0,50.3145,50.3319,50.1409,50.2016,20500.0
2005-04-13 15:00:00,57.86,57.95,57.79,57.87,14900.0,50.2277,50.3058,50.1669,50.2364,14900.0
2005-04-13 15:10:00,57.87,57.91,57.81,57.83,15900.0,50.2364,50.2711,50.1843,50.2016,15900.0
2005-04-13 15:20:00,57.84,57.87,57.77,57.86,18600.0,50.2103,50.2364,50.1496,50.2277,18600.0
2005-04-13 15:30:00,57.86,57.87,57.71,57.76,22500.0,50.2277,50.2364,50.0975,50.1409,22500.0
2005-04-13 15:40:00,57.77,57.9,57.76,57.87,25900.0,50.1496,50.2624,50.1409,50.2364,25900.0
2005-04-13 15:50:00,57.86,57.95,57.84,57.92,34400.0,50.2277,50.3058,50.2103,50.2798,34400.0
2005-04-14 09:30:00,57.96,57.99,57.31,57.32,26500.0,50.3145,50.3405,49.7502,49.7589,26500.0
2005-04-14 09:40:00,57.31,57.81,57.31,57.79,44800.0,49.7502,50.1843,49.7502,50.1669,44800.0
2005-04-14 09:50:00,57.82,57.96,57.7,57.71,19600.0,50.193,50.3145,50.0888,50.0975,19600.0
2005-04-14 10:00:00,57.7,58.0,57.7,57.75,18000.0,50.0888,50.3492,50.0888,50.1322,18000.0
2005-04-14 10:10:00,57.66,57.74,57.54,57.62,12000.0,50.0541,50.1235,49.9499,50.0193,12000.0
2005-04-14 10:20:00,57.61,57.82,57.51,57.64,16000.0,50.0107,50.193,49.9238,50.0367,16000.0
2005-04-14 10:30:00,57.64,57.66,57.42,57.58,12700.0,50.0367,50.0541,49.8457,49.9846,12700.0
2005-04-14 10:40:00,57.58,57.83,57.58,57.83,9700.0,49.9846,50.2016,49.9846,50.2016,9700.0
2005-04-14 10:50:00,57.83,57.96,57.83,57.93,16500.0,50.2016,50.3145,50.2016,50.2884,16500.0
2005-04-14 11:00:00,57.93,58.19,57.9,58.19,23100.0,50.2884,50.5142,50.2624,50.5142,23100.0
2005-04-14 11:10:00,58.14,58.2,57.88,57.92,16600.0,50.4707,50.5228,50.245,50.2798,16600.0
2005-04-14 11:20:00,57.92,57.99,57.91,57.99,5500.0,50.2798,50.3405,50.2711,50.3405,5500.0
2005-04-14 11:30:00,57.99,58.06,57.87,57.99,16500.0,50.3405,50.4013,50.2364,50.3405,16500.0
2005-04-14 11:40:00,57.96,58.0,57.91,57.98,10900.0,50.3145,50.3492,50.2711,50.3319,10900.0
2005-04-14 11:50:00,57.96,58.05,57.95,58.01,15400.0,50.3145,50.3926,50.3058,50.3579,15400.0
2005-04-14 12:00:00,58.01,58.05,57.99,58.02,14200.0,50.3579,50.3926,50.3405,50.3666,14200.0
2005-04-14 12:10:00,58.03,58.09,57.95,58.03,14600.0,50.3753,50.4273,50.3058,50.3753,14600.0
2005-04-14 12:20:00,58.03,58.03,57.89,57.89,8200.0,50.3753,50.3753,50.2537,50.2537,8200.0
2005-04-14 12:30:00,57.82,57.84,57.76,57.77,9900.0,50.193,50.2103,50.1409,50.1496,9900.0
2005-04-14 12:40:00,57.76,57.78,57.63,57.65,11200.0,50.1409,50.1582,50.028,50.0454,11200.0
2005-04-14 12:50:00,57.65,57.7,57.62,57.7,6600.0,50.0454,50.0888,50.0193,50.0888,6600.0
2005-04-14 13:00:00,57.7,57.82,57.61,57.7,12300.0,50.0888,50.193,50.0107,50.0888,12300.0
2005-04-14 13:10:00,57.69,57.74,57.54,57.54,13000.0,50.0801,50.1235,49.9499,49.9499,13000.0
2005-04-14 13:20:00,57.53,57.53,57.35,57.35,13300.0,49.9412,49.9412,49.785,49.785,13300.0
2005-04-14 13:30:00,57.35,57.41,56.9,57.21,35400.0,49.785,49.837,49.3943,49.6634,35400.0
2005-04-14 13:40:00,57.2,57.34,57.07,57.07,14800.0,49.6547,49.7763,49.5419,49.5419,14800.0
2005-04-14 13:50:00,57.05,57.14,57.01,57.11,12300.0,49.5245,49.6027,49.4898,49.5766,12300.0
2005-04-14 14:00:00,57.12,57.31,57.11,57.25,22100.0,49.5853,49.7502,49.5766,49.6981,22100.0
2005-04-14 14:10:00,57.25,57.55,57.25,57.48,23900.0,49.6981,49.9586,49.6981,49.8978,23900.0
2005-04-14 14:20:00,57.48,57.49,57.24,57.27,23300.0,49.8978,49.9065,49.6895,49.7155,23300.0
2005-04-14 14:30:00,57.29,57.36,57.18,57.19,14300.0,49.7329,49.7936,49.6374,49.6461,14300.0
2005-04-14 14:40:00,57.22,57.52,57.22,57.51,34600.0,49.6721,49.9325,49.6721,49.9238,34600.0
2005-04-14 14:50:00,57.51,57.51,57.27,57.38,20200.0,49.9238,49.9238,49.7155,49.811,20200.0
2005-04-14 15:00:00,57.34,57.38,57.07,57.07,17700.0,49.7763,49.811,49.5419,49.5419,17700.0
2005-04-14 15:10:00,57.07,57.2,56.99,57.16,18300.0,49.5419,49.6547,49.4724,49.62,18300.0
2005-04-14 15:20:00,57.13,57.32,57.06,57.09,19800.0,49.594,49.7589,49.5332,49.5593,19800.0
2005-04-14 15:30:00,57.09,57.09,56.84,56.86,38900.0,49.5593,49.5593,49.3422,49.3596,38900.0
2005-04-14 15:40:00,56.86,56.92,56.77,56.8,27100.0,49.3596,49.4117,49.2815,49.3075,27100.0
2005-04-14 15:50:00,56.81,57.5,56.81,57.02,59800.0,49.3162,49.9152,49.3162,49.4985,59800.0
2005-04-15 09:30:00,56.88,56.88,56.09,56.3,24400.0,49.377,49.377,48.6912,48.8735,24400.0
2005-04-15 09:40:00,56.33,56.41,56.23,56.4,11600.0,48.8995,48.969,48.8127,48.9603,11600.0
2005-04-15 09:50:00,56.4,56.4,56.0,56.0,40600.0,48.9603,48.9603,48.613,48.613,40600.0
2005-04-15 10:00:00,56.01,56.2,55.59,56.18,30700.0,48.6217,48.7867,48.2571,48.7693,30700.0
2005-04-15 10:10:00,56.2,56.23,56.1,56.18,19200.0,48.7867,48.8127,48.6998,48.7693,19200.0
2005-04-15 10:20:00,56.15,56.4,56.15,56.32,18000.0,48.7432,48.9603,48.7432,48.8908,18000.0
2005-04-15 10:30:00,56.33,56.49,56.31,56.48,22000.0,48.8995,49.0384,48.8821,49.0297,22000.0
2005-04-15 10:40:00,56.48,56.55,56.32,56.35,16700.0,49.0297,49.0905,48.8908,48.9169,16700.0
2005-04-15 10:50:00,56.37,56.45,56.34,56.45,10300.0,48.9342,49.0037,48.9082,49.0037,10300.0
2005-04-15 11:00:00,56.42,56.49,56.24,56.44,7400.0,48.9776,49.0384,48.8214,48.995,7400.0
2005-04-15 11:10:00,56.43,56.45,56.22,56.28,10900.0,48.9863,49.0037,48.804,48.8561,10900.0
2005-04-15 11:20:00,56.28,56.28,56.11,56.11,25700.0,48.8561,48.8561,48.7085,48.7085,25700.0
2005-04-15 11:30:00,56.12,56.15,56.08,56.15,4200.0,48.7172,48.7432,48.6825,48.7432,4200.0
2005-04-15 11:40:00,56.14,56.14,56.05,56.07,12200.0,48.7346,48.7346,48.6564,48.6738,12200.0
2005-04-15 11:50:00,56.06,56.08,55.84,55.86,25100.0,48.6651,48.6825,48.4741,48.4915,25100.0
2005-04-15 12:00:00,55.93,56.0,55.93,55.99,11500.0,48.5523,48.613,48.5523,48.6044,11500.0
2005-04-15 12:10:00,55.99,56.0,55.84,55.86,16700.0,48.6044,48.613,48.4741,48.4915,16700.0
2005-04-15 12:20:00,55.86,55.86,55.65,55.85,41800.0,48.4915,48.4915,48.3092,48.4828,41800.0
2005-04-15 12:30:00,55.84,56.04,55.8,55.82,26900.0,48.4741,48.6478,48.4394,48.4568,26900.0
2005-04-15 12:40:00,55.81,55.85,55.75,55.78,13100.0,48.4481,48.4828,48.396,48.4221,13100.0
2005-04-15 12:50:00,55.76,55.76,55.52,55.6,21400.0,48.4047,48.4047,48.1964,48.2658,21400.0
2005-04-15 13:00:00,55.58,55.7,55.58,55.64,9200.0,48.2484,48.3526,48.2484,48.3005,9200.0
2005-04-15 13:10:00,55.65,55.76,55.6,55.74,13400.0,48.3092,48.4047,48.2658,48.3873,13400.0
2005-04-15 13:20:00,55.74,55.88,55.74,55.88,12800.0,48.3873,48.5089,48.3873,48.5089,12800.0
2005-04-15 13:30:00,55.84,55.86,55.72,55.85,11000.0,48.4741,48.4915,48.37,48.4828,11000.0
2005-04-15 13:40:00,55.86,55.9,55.8,55.82,10800.0,48.4915,48.5262,48.4394,48.4568,10800.0
2005-04-15 13:50:00,55.83,55.84,55.7,55.7,67400.0,48.4655,48.4741,48.3526,48.3526,67400.0
2005-04-15 14:00:00,55.71,55.8,55.7,55.76,20600.0,48.3613,48.4394,48.3526,48.4047,20600.0
2005-04-15 14:10:00,55.76,56.0,55.65,56.0,25700.0,48.4047,48.613,48.3092,48.613,25700.0
2005-04-15 14:20:00,56.0,56.09,55.99,56.04,18600.0,48.613,48.6912,48.6044,48.6478,18600.0
2005-04-15 14:30:00,56.05,56.06,55.63,55.72,48200.0,48.6564,48.6651,48.2918,48.37,48200.0
2005-04-15 14:40:00,55.73,55.85,55.68,55.77,8100.0,48.3786,48.4828,48.3352,48.4134,8100.0
2005-04-15 14:50:00,55.76,55.86,55.76,55.86,5300.0,48.4047,48.4915,48.4047,48.4915,5300.0
2005-04-15 15:00:00,55.86,55.92,55.72,55.81,8900.0,48.4915,48.5436,48.37,48.4481,8900.0
2005-04-15 15:10:00,55.79,55.87,55.79,55.86,4600.0,48.4307,48.5002,48.4307,48.4915,4600.0
2005-04-15 15:20:00,55.83,55.85,55.57,55.57,21900.0,48.4655,48.4828,48.2398,48.2398,21900.0
2005-04-15 15:30:00,55.58,55.65,55.57,55.61,50400.0,48.2484,48.3092,48.2398,48.2745,50400.0
2005-04-15 15:40:00,55.59,55.59,55.52,55.54,27100.0,48.2571,48.2571,48.1964,48.2137,27100.0
2005-04-15 15:50:00,55.54,55.59,55.48,55.55,113400.0,48.2137,48.2571,48.1616,48.2224,113400.0
2005-04-18 09:30:00,55.85,55.89,55.57,55.67,56100.0,48.4828,48.5175,48.2398,48.3266,56100.0
2005-04-18 09:40:00,55.67,55.85,55.42,55.8,37500.0,48.3266,48.4828,48.1095,48.4394,37500.0
2005-04-18 09:50:00,55.83,56.28,55.73,56.06,37200.0,48.4655,48.8561,48.3786,48.6651,37200.0
2005-04-18 10:00:00,56.06,56.39,56.05,56.39,34800.0,48.6651,48.9516,48.6564,48.9516,34800.0
2005-04-18 10:10:00,56.41,56.62,56.3,56.45,19400.0,48.969,49.1512,48.8735,49.0037,19400.0
2005-04-18 10:20:00,56.57,56.83,56.52,56.83,23000.0,49.1078,49.3335,49.0644,49.3335,23000.0
2005-04-18 10:30:00,56.83,57.44,56.59,56.93,55200.0,49.3335,49.8631,49.1252,49.4204,55200.0
2005-04-18 10:40:00,56.92,57.04,56.56,56.77,21600.0,49.4117,49.5158,49.0992,49.2815,21600.0
2005-04-18 10:50:00,56.76,56.8,56.69,56.75,11900.0,49.2728,49.3075,49.212,49.2641,11900.0
2005-04-18 11:00:00,56.76,56.9,56.75,56.88,18100.0,49.2728,49.3943,49.2641,49.377,18100.0
2005-04-18 11:10:00,56.9,56.93,56.86,56.86,12600.0,49.3943,49.4204,49.3596,49.3596,12600.0
2005-04-18 11:20:00,56.87,57.04,56.87,57.04,13200.0,49.3683,49.5158,49.3683,49.5158,13200.0
2005-04-18 11:30:00,56.98,57.04,56.91,56.95,43900.0,49.4638,49.5158,49.403,49.4377,43900.0
2005-04-18 11:40:00,56.96,57.1,56.9,57.05,25500.0,49.4464,49.5679,49.3943,49.5245,25500.0
2005-04-18 11:50:00,57.05,57.2,57.05,57.15,21400.0,49.5245,49.6547,49.5245,49.6113,21400.0
2005-04-18 12:00:00,57.15,57.17,57.03,57.15,15100.0,49.6113,49.6287,49.5072,49.6113,15100.0
2005-04-18 12:10:00,57.15,57.15,57.05,57.07,7900.0,49.6113,49.6113,49.5245,49.5419,7900.0
2005-04-18 12:20:00,57.06,57.2,57.04,57.2,9400.0,49.5332,49.6547,49.5158,49.6547,9400.0
2005-04-18 12:30:00,57.2,57.34,57.15,57.3,13200.0,49.6547,49.7763,49.6113,49.7416,13200.0
2005-04-18 12:40:00,57.31,57.31,57.15,57.15,13600.0,49.7502,49.7502,49.6113,49.6113,13600.0
2005-04-18 12:50:00,57.15,57.24,57.1,57.23,15500.0,49.6113,49.6895,49.5679,49.6808,15500.0
2005-04-18 13:00:00,57.21,57.21,57.03,57.03,14000.0,49.6634,49.6634,49.5072,49.5072,14000.0
2005-04-18 13:10:00,57.03,57.09,56.95,57.0,18100.0,49.5072,49.5593,49.4377,49.4811,18100.0
2005-04-18 13:20:00,57.01,57.04,56.98,57.02,31700.0,49.4898,49.5158,49.4638,49.4985,31700.0
2005-04-18 13:30:00,57.01,57.21,57.0,57.21,15300.0,49.4898,49.6634,49.4811,49.6634,15300.0
2005-04-18 13:40:00,57.22,57.24,57.19,57.19,17800.0,49.6721,49.6895,49.6461,49.6461,17800.0
2005-04-18 13:50:00,57.18,57.19,57.1,57.18,18100.0,49.6374,49.6461,49.5679,49.6374,18100.0
2005-04-18 14:00:00,57.17,57.19,57.07,57.13,16700.0,49.6287,49.6461,49.5419,49.594,16700.0
2005-04-18 14:10:00,57.13,57.13,57.0,57.0,9500.0,49.594,49.594,49.4811,49.4811,9500.0
2005-04-18 14:20:00,56.98,56.98,56.92,56.95,15800.0,49.4638,49.4638,49.4117,49.4377,15800.0
2005-04-18 14:30:00,56.93,57.0,56.91,57.0,31000.0,49.4204,49.4811,49.403,49.4811,31000.0
2005-04-18 14:40:00,57.01,57.06,56.95,57.05,29700.0,49.4898,49.5332,49.4377,49.5245,29700.0
2005-04-18 14:50:00,57.05,57.2,57.03,57.17,11700.0,49.5245,49.6547,49.5072,49.6287,11700.0
2005-04-18 15:00:00,57.17,57.18,57.08,57.09,10200.0,49.6287,49.6374,49.5506,49.5593,10200.0
2005-04-18 15:10:00,57.09,57.16,57.05,57.1,16600.0,49.5593,49.62,49.5245,49.5679,16600.0
2005-04-18 15:20:00,57.1,57.22,57.05,57.12,35400.0,49.5679,49.6721,49.5245,49.5853,35400.0
2005-04-18 15:30:00,57.0,57.14,56.85,57.09,46600.0,49.4811,49.6027,49.3509,49.5593,46600.0
2005-04-18 15:40:00,57.09,57.12,57.05,57.06,49400.0,49.5593,49.5853,49.5245,49.5332,49400.0
2005-04-18 15:50:00,57.06,57.15,57.05,57.05,32800.0,49.5332,49.6113,49.5245,49.5245,32800.0
2005-04-19 09:30:00,57.1,57.29,57.0,57.05,27100.0,49.5679,49.7329,49.4811,49.5245,27100.0
2005-04-19 09:40:00,57.02,57.2,57.0,57.06,15800.0,49.4985,49.6547,49.4811,49.5332,15800.0
2005-04-19 09:50:00,57.07,57.25,57.05,57.22,15400.0,49.5419,49.6981,49.5245,49.6721,15400.0
2005-04-19 10:00:00,57.23,57.44,57.22,57.36,16200.0,49.6808,49.8631,49.6721,49.7936,16200.0
2005-04-19 10:10:00,57.3,57.48,57.25,57.25,34100.0,49.7416,49.8978,49.6981,49.6981,34100.0
2005-04-19 10:20:00,57.25,57.49,57.25,57.44,10300.0,49.6981,49.9065,49.6981,49.8631,10300.0
2005-04-19 10:30:00,57.44,57.57,57.44,57.51,23800.0,49.8631,49.9759,49.8631,49.9238,23800.0
2005-04-19 10:40:00,57.5,57.5,57.35,57.44,11000.0,49.9152,49.9152,49.785,49.8631,11000.0
2005-04-19 10:50:00,57.43,57.57,57.43,57.52,11700.0,49.8544,49.9759,49.8544,49.9325,11700.0
2005-04-19 11:00:00,57.53,57.55,57.4,57.49,20000.0,49.9412,49.9586,49.8284,49.9065,20000.0
2005-04-19 11:10:00,57.48,57.53,57.44,57.53,26600.0,49.8978,49.9412,49.8631,49.9412,26600.0
2005-04-19 11:20:00,57.55,57.56,57.46,57.5,15900.0,49.9586,49.9673,49.8804,49.9152,15900.0
2005-04-19 11:30:00,57.51,57.52,57.45,57.5,11900.0,49.9238,49.9325,49.8718,49.9152,11900.0
2005-04-19 11:40:00,57.5,57.6,57.44,57.53,8500.0,49.9152,50.002,49.8631,49.9412,8500.0
2005-04-19 11:50:00,57.55,57.67,57.55,57.67,9400.0,49.9586,50.0627,49.9586,50.0627,9400.0
2005-04-19 12:00:00,57.67,57.7,57.59,57.61,10900.0,50.0627,50.0888,49.9933,50.0107,10900.0
2005-04-19 12:10:00,57.62,57.62,57.56,57.59,23400.0,50.0193,50.0193,49.9673,49.9933,23400.0
2005-04-19 12:20:00,57.61,57.85,57.6,57.85,61900.0,50.0107,50.219,50.002,50.219,61900.0
2005-04-19 12:30:00,57.84,57.88,57.83,57.87,12000.0,50.2103,50.245,50.2016,50.2364,12000.0
2005-04-19 12:40:00,57.87,57.99,57.87,57.98,9900.0,50.2364,50.3405,50.2364,50.3319,9900.0
2005-04-19 12:50:00,58.0,58.15,57.95,58.13,21500.0,50.3492,50.4794,50.3058,50.4621,21500.0
2005-04-19 13:00:00,58.13,58.16,57.95,58.0,21300.0,50.4621,50.4881,50.3058,50.3492,21300.0
2005-04-19 13:10:00,58.0,58.04,57.98,58.04,60600.0,50.3492,50.3839,50.3319,50.3839,60600.0
2005-04-19 13:20:00,58.01,58.13,58.01,58.12,19300.0,50.3579,50.4621,50.3579,50.4534,19300.0
2005-04-19 13:30:00,58.12,58.35,58.11,58.34,21400.0,50.4534,50.653,50.4447,50.6444,21400.0
2005-04-19 13:40:00,58.34,58.4,58.29,58.29,32600.0,50.6444,50.6964,50.601,50.601,32600.0
2005-04-19 13:50:00,58.3,58.45,58.27,58.45,16100.0,50.6096,50.7399,50.5836,50.7399,16100.0
2005-04-19 14:00:00,58.44,58.45,58.19,58.2,13800.0,50.7312,50.7399,50.5142,50.5228,13800.0
2005-04-19 14:10:00,58.2,58.2,58.08,58.08,13300.0,50.5228,50.5228,50.4187,50.4187,13300.0
2005-04-19 14:20:00,58.09,58.24,58.08,58.15,14100.0,50.4273,50.5576,50.4187,50.4794,14100.0
2005-04-19 14:30:00,58.12,58.13,57.79,57.8,48000.0,50.4534,50.4621,50.1669,50.1756,48000.0
2005-04-19 14:40:00,57.79,57.94,57.79,57.94,13400.0,50.1669,50.2971,50.1669,50.2971,13400.0
2005-04-19 14:50:00,57.94,58.09,57.9,58.0,34100.0,50.2971,50.4273,50.2624,50.3492,34100.0
2005-04-19 15:00:00,57.99,58.06,57.99,58.03,21000.0,50.3405,50.4013,50.3405,50.3753,21000.0
2005-04-19 15:10:00,58.03,58.15,58.01,58.12,32500.0,50.3753,50.4794,50.3579,50.4534,32500.0
2005-04-19 15:20:00,58.15,58.23,58.11,58.13,32400.0,50.4794,50.5489,50.4447,50.4621,32400.0
2005-04-19 15:30:00,58.13,58.25,58.04,58.19,51100.0,50.4621,50.5662,50.3839,50.5142,51100.0
2005-04-19 15:40:00,58.19,58.21,58.12,58.2,74800.0,50.5142,50.5315,50.4534,50.5228,74800.0
2005-04-19 15:50:00,58.21,58.24,58.15,58.21,54700.0,50.5315,50.5576,50.4794,50.5315,54700.0
2005-04-20 09:30:00,58.21,58.21,57.62,57.75,38100.0,50.5315,50.5315,50.0193,50.1322,38100.0
2005-04-20 09:40:00,57.76,58.02,57.76,58.0,57900.0,50.1409,50.3666,50.1409,50.3492,57900.0
2005-04-20 09:50:00,58.0,58.19,57.92,57.92,13500.0,50.3492,50.5142,50.2798,50.2798,13500.0
2005-04-20 10:00:00,57.91,58.03,57.88,57.92,14700.0,50.2711,50.3753,50.245,50.2798,14700.0
2005-04-20 10:10:00,57.92,57.95,57.79,57.8,53700.0,50.2798,50.3058,50.1669,50.1756,53700.0
2005-04-20 10:20:00,57.8,57.8,57.57,57.57,67400.0,50.1756,50.1756,49.9759,49.9759,67400.0
2005-04-20 10:30:00,57.55,57.6,57.43,57.48,35900.0,49.9586,50.002,49.8544,49.8978,35900.0
2005-04-20 10:40:00,57.48,57.48,57.35,57.4,58800.0,49.8978,49.8978,49.785,49.8284,58800.0
2005-04-20 10:50:00,57.39,57.45,57.35,57.35,17600.0,49.8197,49.8718,49.785,49.785,17600.0
2005-04-20 11:00:00,57.36,57.5,57.36,57.42,22600.0,49.7936,49.9152,49.7936,49.8457,22600.0
2005-04-20 11:10:00,57.42,57.47,57.35,57.41,39200.0,49.8457,49.8891,49.785,49.837,39200.0
2005-04-20 11:20:00,57.45,57.45,57.19,57.3,43900.0,49.8718,49.8718,49.6461,49.7416,43900.0
2005-04-20 11:30:00,57.3,57.4,57.25,57.25,23300.0,49.7416,49.8284,49.6981,49.6981,23300.0
2005-04-20 11:40:00,57.27,57.27,57.21,57.21,20800.0,49.7155,49.7155,49.6634,49.6634,20800.0
2005-04-20 11:50:00,57.16,57.31,57.14,57.3,16800.0,49.62,49.7502,49.6027,49.7416,16800.0
2005-04-20 12:00:00,57.28,57.38,57.23,57.38,7300.0,49.7242,49.811,49.6808,49.811,7300.0
2005-04-20 12:10:00,57.31,57.35,57.25,57.26,12100.0,49.7502,49.785,49.6981,49.7068,12100.0
2005-04-20 12:20:00,57.25,57.33,57.24,57.26,4500.0,49.6981,49.7676,49.6895,49.7068,4500.0
2005-04-20 12:30:00,57.28,57.36,57.21,57.21,10400.0,49.7242,49.7936,49.6634,49.6634,10400.0
2005-04-20 12:40:00,57.23,57.37,57.22,57.31,17200.0,49.6808,49.8023,49.6721,49.7502,17200.0
2005-04-20 12:50:00,57.31,57.31,57.2,57.2,21200.0,49.7502,49.7502,49.6547,49.6547,21200.0
2005-04-20 13:00:00,57.2,57.23,57.2,57.21,11000.0,49.6547,49.6808,49.6547,49.6634,11000.0
2005-04-20 13:10:00,57.2,57.22,57.09,57.09,15900.0,49.6547,49.6721,49.5593,49.5593,15900.0
2005-04-20 13:20:00,57.05,57.06,56.81,56.81,24900.0,49.5245,49.5332,49.3162,49.3162,24900.0
2005-04-20 13:30:00,56.81,56.96,56.74,56.92,21100.0,49.3162,49.4464,49.2554,49.4117,21100.0
2005-04-20 13:40:00,56.92,56.92,56.87,56.87,14200.0,49.4117,49.4117,49.3683,49.3683,14200.0
2005-04-20 13:50:00,56.86,56.91,56.81,56.85,27600.0,49.3596,49.403,49.3162,49.3509,27600.0
2005-04-20 14:00:00,56.84,56.85,56.71,56.74,37500.0,49.3422,49.3509,49.2294,49.2554,37500.0
2005-04-20 14:10:00,56.76,56.76,56.67,56.69,26300.0,49.2728,49.2728,49.1947,49.212,26300.0
2005-04-20 14:20:00,56.7,56.7,56.59,56.61,45800.0,49.2207,49.2207,49.1252,49.1426,45800.0
2005-04-20 14:30:00,56.61,56.84,56.6,56.84,43200.0,49.1426,49.3422,49.1339,49.3422,43200.0
2005-04-20 14:40:00,56.84,56.85,56.79,56.8,54100.0,49.3422,49.3509,49.2988,49.3075,54100.0
2005-04-20 14:50:00,56.8,56.85,56.75,56.8,40300.0,49.3075,49.3509,49.2641,49.3075,40300.0
2005-04-20 15:00:00,56.8,56.88,56.8,56.85,36500.0,49.3075,49.377,49.3075,49.3509,36500.0
2005-04-20 15:10:00,56.86,56.86,56.8,56.82,33200.0,49.3596,49.3596,49.3075,49.3249,33200.0
2005-04-20 15:20:00,56.81,56.81,56.58,56.63,49900.0,49.3162,49.3162,49.1165,49.1599,49900.0
2005-04-20 15:30:00,56.63,56.72,56.6,56.63,31200.0,49.1599,49.2381,49.1339,49.1599,31200.0
2005-04-20 15:40:00,56.64,56.64,56.29,56.34,46900.0,49.1686,49.1686,48.8648,48.9082,46900.0
2005-04-20 15:50:00,56.34,56.65,56.31,56.61,61100.0,48.9082,49.1773,48.8821,49.1426,61100.0
2005-04-21 09:30:00,56.74,57.09,56.61,57.05,46600.0,49.2554,49.5593,49.1426,49.5245,46600.0
2005-04-21 09:40:00,57.03,57.15,56.65,56.8,34200.0,49.5072,49.6113,49.1773,49.3075,34200.0
2005-04-21 09:50:00,56.75,57.19,56.75,56.95,35600.0,49.2641,49.6461,49.2641,49.4377,35600.0
2005-04-21 10:00:00,56.94,56.99,56.85,56.9,81800.0,49.429,49.4724,49.3509,49.3943,81800.0
2005-04-21 10:10:00,56.9,56.9,56.75,56.76,37900.0,49.3943,49.3943,49.2641,49.2728,37900.0
2005-04-21 10:20:00,56.75,56.8,56.69,56.75,36100.0,49.2641,49.3075,49.212,49.2641,36100.0
2005-04-21 10:30:00,56.75,56.77,56.48,56.52,37100.0,49.2641,49.2815,49.0297,49.0644,37100.0
2005-04-21 10:40:00,56.58,56.71,56.5,56.58,45100.0,49.1165,49.2294,49.0471,49.1165,45100.0
2005-04-21 10:50:00,56.59,56.63,56.32,56.45,88800.0,49.1252,49.1599,48.8908,49.0037,88800.0
2005-04-21 11:00:00,56.46,56.49,56.06,56.37,26100.0,49.0124,49.0384,48.6651,48.9342,26100.0
2005-04-21 11:10:00,56.37,56.37,56.07,56.1,28100.0,48.9342,48.9342,48.6738,48.6998,28100.0
2005-04-21 11:20:00,56.11,56.16,56.06,56.09,45500.0,48.7085,48.7519,48.6651,48.6912,45500.0
2005-04-21 11:30:00,56.11,56.28,56.08,56.2,36400.0,48.7085,48.8561,48.6825,48.7867,36400.0
2005-04-21 11:40:00,56.2,56.45,56.2,56.45,31500.0,48.7867,49.0037,48.7867,49.0037,31500.0
2005-04-21 11:50:00,56.45,56.47,56.42,56.44,16600.0,49.0037,49.021,48.9776,48.995,16600.0
2005-04-21 12:00:00,56.47,56.65,56.43,56.63,67800.0,49.021,49.1773,48.9863,49.1599,67800.0
2005-04-21 12:10:00,56.6,56.6,56.48,56.53,9200.0,49.1339,49.1339,49.0297,49.0731,9200.0
2005-04-21 12:20:00,56.54,56.6,56.54,56.58,15000.0,49.0818,49.1339,49.0818,49.1165,15000.0
2005-04-21 12:30:00,56.6,56.61,56.52,56.52,8500.0,49.1339,49.1426,49.0644,49.0644,8500.0
2005-04-21 12:40:00,56.51,56.53,56.49,56.49,49300.0,49.0558,49.0731,49.0384,49.0384,49300.0
2005-04-21 12:50:00,56.5,56.5,56.4,56.49,33800.0,49.0471,49.0471,48.9603,49.0384,33800.0
2005-04-21 13:00:00,56.49,56.82,56.49,56.74,34200.0,49.0384,49.3249,49.0384,49.2554,34200.0
2005-04-21 13:10:00,56.74,56.74,56.64,56.64,16200.0,49.2554,49.2554,49.1686,49.1686,16200.0
2005-04-21 13:20:00,56.62,56.63,56.49,56.49,10200.0,49.1512,49.1599,49.0384,49.0384,10200.0
2005-04-21 13:30:00,56.49,56.56,56.39,56.56,23300.0,49.0384,49.0992,48.9516,49.0992,23300.0
2005-04-21 13:40:00,56.56,56.56,56.5,56.53,12600.0,49.0992,49.0992,49.0471,49.0731,12600.0
2005-04-21 13:50:00,56.53,56.54,56.5,56.5,11200.0,49.0731,49.0818,49.0471,49.0471,11200.0
2005-04-21 14:00:00,56.5,56.55,56.48,56.55,17900.0,49.0471,49.0905,49.0297,49.0905,17900.0
2005-04-21 14:10:00,56.55,56.6,56.51,56.55,10900.0,49.0905,49.1339,49.0558,49.0905,10900.0
2005-04-21 14:20:00,56.55,56.6,56.54,56.54,13100.0,49.0905,49.1339,49.0818,49.0818,13100.0
2005-04-21 14:30:00,56.54,56.59,56.46,56.59,13900.0,49.0818,49.1252,49.0124,49.1252,13900.0
2005-04-21 14:40:00,56.59,56.64,56.58,56.63,11900.0,49.1252,49.1686,49.1165,49.1599,11900.0
2005-04-21 14:50:00,56.64,56.64,56.51,56.51,30100.0,49.1686,49.1686,49.0558,49.0558,30100.0
2005-04-21 15:00:00,56.49,56.57,56.45,56.56,21700.0,49.0384,49.1078,49.0037,49.0992,21700.0
2005-04-21 15:10:00,56.57,56.57,56.5,56.5,16300.0,49.1078,49.1078,49.0471,49.0471,16300.0
2005-04-21 15:20:00,56.5,56.55,56.47,56.5,62200.0,49.0471,49.0905,49.021,49.0471,62200.0
2005-04-21 15:30:00,56.52,56.54,56.5,56.52,27500.0,49.0644,49.0818,49.0471,49.0644,27500.0
2005-04-21 15:40:00,56.53,56.55,56.43,56.5,41400.0,49.0731,49.0905,48.9863,49.0471,41400.0
2005-04-21 15:50:00,56.51,56.6,56.5,56.56,51500.0,49.0558,49.1339,49.0471,49.0992,51500.0
2005-04-22 09:30:00,56.7,56.88,56.64,56.7,40100.0,49.2207,49.377,49.1686,49.2207,40100.0
2005-04-22 09:40:00,56.71,56.92,56.71,56.77,27300.0,49.2294,49.4117,49.2294,49.2815,27300.0
2005-04-22 09:50:00,56.74,56.8,56.6,56.6,78100.0,49.2554,49.3075,49.1339,49.1339,78100.0
2005-04-22 10:00:00,56.6,56.73,56.56,56.73,18500.0,49.1339,49.2467,49.0992,49.2467,18500.0
2005-04-22 10:10:00,56.74,56.75,56.7,56.7,19800.0,49.2554,49.2641,49.2207,49.2207,19800.0
2005-04-22 10:20:00,56.7,56.77,56.65,56.76,41300.0,49.2207,49.2815,49.1773,49.2728,41300.0
2005-04-22 10:30:00,56.76,56.76,56.69,56.7,17000.0,49.2728,49.2728,49.212,49.2207,17000.0
2005-04-22 10:40:00,56.7,56.7,56.53,56.56,19400.0,49.2207,49.2207,49.0731,49.0992,19400.0
2005-04-22 10:50:00,56.57,56.66,56.57,56.66,14300.0,49.1078,49.186,49.1078,49.186,14300.0
2005-04-22 11:00:00,56.65,56.69,56.64,56.67,19900.0,49.1773,49.212,49.1686,49.1947,19900.0
2005-04-22 11:10:00,56.67,56.71,56.65,56.69,21000.0,49.1947,49.2294,49.1773,49.212,21000.0
2005-04-22 11:20:00,56.69,56.69,56.6,56.61,7700.0,49.212,49.212,49.1339,49.1426,7700.0
2005-04-22 11:30:00,56.6,56.61,56.5,56.5,9600.0,49.1339,49.1426,49.0471,49.0471,9600.0
2005-04-22 11:40:00,56.47,56.47,56.27,56.45,33600.0,49.021,49.021,48.8474,49.0037,33600.0
2005-04-22 11:50:00,56.45,56.65,56.45,56.55,46600.0,49.0037,49.1773,49.0037,49.0905,46600.0
2005-04-22 12:00:00,56.54,56.54,56.43,56.45,32900.0,49.0818,49.0818,48.9863,49.0037,32900.0
2005-04-22 12:10:00,56.45,56.53,56.45,56.49,22600.0,49.0037,49.0731,49.0037,49.0384,22600.0
2005-04-22 12:20:00,56.47,56.47,56.37,56.41,11800.0,49.021,49.021,48.9342,48.969,11800.0
2005-04-22 12:30:00,56.43,56.53,56.42,56.48,19300.0,48.9863,49.0731,48.9776,49.0297,19300.0
2005-04-22 12:40:00,56.49,56.56,56.48,56.48,10500.0,49.0384,49.0992,49.0297,49.0297,10500.0
2005-04-22 12:50:00,56.47,56.48,56.35,56.36,18300.0,49.021,49.0297,48.9169,48.9255,18300.0
2005-04-22 13:00:00,56.36,56.49,56.35,56.44,33100.0,48.9255,49.0384,48.9169,48.995,33100.0
2005-04-22 13:10:00,56.45,56.47,56.41,56.46,10600.0,49.0037,49.021,48.969,49.0124,10600.0
2005-04-22 13:20:00,56.45,56.5,56.45,56.45,16000.0,49.0037,49.0471,49.0037,49.0037,16000.0
2005-04-22 13:30:00,56.43,56.43,56.28,56.33,20200.0,48.9863,48.9863,48.8561,48.8995,20200.0
2005-04-22 13:40:00,56.34,56.37,56.33,56.34,7300.0,48.9082,48.9342,48.8995,48.9082,7300.0
2005-04-22 13:50:00,56.34,56.4,56.34,56.39,33500.0,48.9082,48.9603,48.9082,48.9516,33500.0
2005-04-22 14:00:00,56.39,56.39,56.33,56.33,5300.0,48.9516,48.9516,48.8995,48.8995,5300.0
2005-04-22 14:10:00,56.33,56.36,56.29,56.34,41700.0,48.8995,48.9255,48.8648,48.9082,41700.0
2005-04-22 14:20:00,56.34,56.34,56.28,56.31,44200.0,48.9082,48.9082,48.8561,48.8821,44200.0
2005-04-22 14:30:00,56.3,56.3,56.13,56.2,31700.0,48.8735,48.8735,48.7259,48.7867,31700.0
2005-04-22 14:40:00,56.19,56.2,56.0,56.02,26800.0,48.778,48.7867,48.613,48.6304,26800.0
2005-04-22 14:50:00,56.01,56.19,56.0,56.15,29500.0,48.6217,48.778,48.613,48.7432,29500.0
2005-04-22 15:00:00,56.18,56.27,56.1,56.1,17600.0,48.7693,48.8474,48.6998,48.6998,17600.0
2005-04-22 15:10:00,56.1,56.11,55.75,55.96,32500.0,48.6998,48.7085,48.396,48.5783,32500.0
2005-04-22 15:20:00,55.96,55.97,55.8,55.84,29400.0,48.5783,48.587,48.4394,48.4741,29400.0
2005-04-22 15:30:00,55.83,56.05,55.79,55.99,33800.0,48.4655,48.6564,48.4307,48.6044,33800.0
2005-04-22 15:40:00,55.97,56.01,55.76,55.79,25900.0,48.587,48.6217,48.4047,48.4307,25900.0
2005-04-22 15:50:00,55.78,56.0,55.78,56.0,48300.0,48.4221,48.613,48.4221,48.613,48300.0
2005-04-25 09:30:00,56.35,56.49,56.31,56.44,21200.0,48.9169,49.0384,48.8821,48.995,21200.0
2005-04-25 09:40:00,56.44,56.5,55.95,55.95,16900.0,48.995,49.0471,48.5696,48.5696,16900.0
2005-04-25 09:50:00,55.96,56.15,55.75,56.15,25400.0,48.5783,48.7432,48.396,48.7432,25400.0
2005-04-25 10:00:00,56.17,56.3,56.17,56.29,8900.0,48.7606,48.8735,48.7606,48.8648,8900.0
2005-04-25 10:10:00,56.29,56.57,56.29,56.57,6200.0,48.8648,49.1078,48.8648,49.1078,6200.0
2005-04-25 10:20:00,56.57,56.75,56.5,56.57,9800.0,49.1078,49.2641,49.0471,49.1078,9800.0
2005-04-25 10:30:00,56.58,56.63,56.22,56.39,18800.0,49.1165,49.1599,48.804,48.9516,18800.0
2005-04-25 10:40:00,56.38,56.56,56.38,56.54,9100.0,48.9429,49.0992,48.9429,49.0818,9100.0
2005-04-25 10:50:00,56.54,56.54,56.35,56.51,9600.0,49.0818,49.0818,48.9169,49.0558,9600.0
2005-04-25 11:00:00,56.51,56.64,56.5,56.64,5500.0,49.0558,49.1686,49.0471,49.1686,5500.0
2005-04-25 11:10:00,56.66,56.67,56.46,56.46,15100.0,49.186,49.1947,49.0124,49.0124,15100.0
2005-04-25 11:20:00,56.48,56.52,56.47,56.47,10600.0,49.0297,49.0644,49.021,49.021,10600.0
2005-04-25 11:30:00,56.49,56.49,56.36,56.38,28800.0,49.0384,49.0384,48.9255,48.9429,28800.0
2005-04-25 11:40:00,56.38,56.5,56.36,56.39,23600.0,48.9429,49.0471,48.9255,48.9516,23600.0
2005-04-25 11:50:00,56.39,56.51,56.35,56.48,19400.0,48.9516,49.0558,48.9169,49.0297,19400.0
2005-04-25 12:00:00,56.48,56.5,56.35,56.36,24700.0,49.0297,49.0471,48.9169,48.9255,24700.0
2005-04-25 12:10:00,56.36,56.37,56.3,56.3,11800.0,48.9255,48.9342,48.8735,48.8735,11800.0
2005-04-25 12:20:00,56.31,56.4,56.23,56.4,20800.0,48.8821,48.9603,48.8127,48.9603,20800.0
2005-04-25 12:30:00,56.41,56.41,56.3,56.3,8300.0,48.969,48.969,48.8735,48.8735,8300.0
2005-04-25 12:40:00,56.3,56.37,56.3,56.36,10500.0,48.8735,48.9342,48.8735,48.9255,10500.0
2005-04-25 12:50:00,56.34,56.5,56.32,56.46,14200.0,48.9082,49.0471,48.8908,49.0124,14200.0
2005-04-25 13:00:00,56.45,56.45,56.33,56.39,6800.0,49.0037,49.0037,48.8995,48.9516,6800.0
2005-04-25 13:10:00,56.39,56.47,56.38,56.44,10300.0,48.9516,49.021,48.9429,48.995,10300.0
2005-04-25 13:20:00,56.45,56.64,56.45,56.63,17100.0,49.0037,49.1686,49.0037,49.1599,17100.0
2005-04-25 13:30:00,56.63,56.71,56.62,56.68,13000.0,49.1599,49.2294,49.1512,49.2033,13000.0
2005-04-25 13:40:00,56.68,56.68,56.5,56.5,14100.0,49.2033,49.2033,49.0471,49.0471,14100.0
2005-04-25 13:50:00,56.48,56.52,56.4,56.52,15900.0,49.0297,49.0644,48.9603,49.0644,15900.0
2005-04-25 14:00:00,56.52,56.67,56.52,56.67,16200.0,49.0644,49.1947,49.0644,49.1947,16200.0
2005-04-25 14:10:00,56.63,56.64,56.56,56.62,14400.0,49.1599,49.1686,49.0992,49.1512,14400.0
2005-04-25 14:20:00,56.61,56.78,56.61,56.75,10400.0,49.1426,49.2901,49.1426,49.2641,10400.0
2005-04-25 14:30:00,56.75,56.86,56.75,56.79,16100.0,49.2641,49.3596,49.2641,49.2988,16100.0
2005-04-25 14:40:00,56.79,56.8,56.68,56.71,21200.0,49.2988,49.3075,49.2033,49.2294,21200.0
2005-04-25 14:50:00,56.7,56.85,56.66,56.73,20400.0,49.2207,49.3509,49.186,49.2467,20400.0
2005-04-25 15:00:00,56.72,56.72,56.65,56.66,22300.0,49.2381,49.2381,49.1773,49.186,22300.0
2005-04-25 15:10:00,56.65,56.71,56.62,56.64,20300.0,49.1773,49.2294,49.1512,49.1686,20300.0
2005-04-25 15:20:00,56.63,56.77,56.62,56.73,23200.0,49.1599,49.2815,49.1512,49.2467,23200.0
2005-04-25 15:30:00,56.73,56.83,56.71,56.71,11800.0,49.2467,49.3335,49.2294,49.2294,11800.0
2005-04-25 15:40:00,56.7,56.77,56.65,56.7,39500.0,49.2207,49.2815,49.1773,49.2207,39500.0
2005-04-25 15:50:00,56.71,56.72,56.62,56.71,38700.0,49.2294,49.2381,49.1512,49.2294,38700.0
2005-04-26 09:30:00,55.6,56.3,55.6,56.15,56300.0,48.2658,48.8735,48.2658,48.7432,56300.0
2005-04-26 09:40:00,56.15,56.15,55.76,55.8,32800.0,48.7432,48.7432,48.4047,48.4394,32800.0
2005-04-26 09:50:00,55.8,55.99,55.76,55.97,11100.0,48.4394,48.6044,48.4047,48.587,11100.0
2005-04-26 10:00:00,56.0,56.01,55.95,55.99,28100.0,48.613,48.6217,48.5696,48.6044,28100.0
2005-04-26 10:10:00,55.97,56.09,55.95,56.06,62700.0,48.587,48.6912,48.5696,48.6651,62700.0
2005-04-26 10:20:00,56.05,56.08,56.01,56.02,15400.0,48.6564,48.6825,48.6217,48.6304,15400.0
2005-04-26 10:30:00,56.01,56.05,55.86,55.89,14300.0,48.6217,48.6564,48.4915,48.5175,14300.0
2005-04-26 10:40:00,55.9,55.9,55.68,55.68,15300.0,48.5262,48.5262,48.3352,48.3352,15300.0
2005-04-26 10:50:00,55.72,55.72,55.32,55.4,20900.0,48.37,48.37,48.0227,48.0922,20900.0
2005-04-26 11:00:00,55.45,55.58,55.45,55.54,50500.0,48.1356,48.2484,48.1356,48.2137,50500.0
2005-04-26 11:10:00,55.54,55.54,55.41,55.48,27500.0,48.2137,48.2137,48.1009,48.1616,27500.0
2005-04-26 11:20:00,55.48,55.48,55.38,55.43,82200.0,48.1616,48.1616,48.0748,48.1182,82200.0
2005-04-26 11:30:00,55.42,55.43,55.39,55.41,9800.0,48.1095,48.1182,48.0835,48.1009,9800.0
2005-04-26 11:40:00,55.41,55.54,55.4,55.54,6700.0,48.1009,48.2137,48.0922,48.2137,6700.0
2005-04-26 11:50:00,55.5,55.51,55.11,55.18,13400.0,48.179,48.1877,47.8404,47.9012,13400.0
2005-04-26 12:00:00,55.18,55.5,55.17,55.5,14600.0,47.9012,48.179,47.8925,48.179,14600.0
2005-04-26 12:10:00,55.5,55.55,55.42,55.42,10000.0,48.179,48.2224,48.1095,48.1095,10000.0
2005-04-26 12:20:00,55.35,55.46,55.35,55.39,8100.0,48.0488,48.1443,48.0488,48.0835,8100.0
2005-04-26 12:30:00,55.4,55.43,55.35,55.35,5700.0,48.0922,48.1182,48.0488,48.0488,5700.0
2005-04-26 12:40:00,55.31,55.37,55.31,55.34,7500.0,48.0141,48.0661,48.0141,48.0401,7500.0
2005-04-26 12:50:00,55.34,55.37,55.2,55.25,11900.0,48.0401,48.0661,47.9186,47.962,11900.0
2005-04-26 13:00:00,55.23,55.32,55.23,55.28,30200.0,47.9446,48.0227,47.9446,47.988,30200.0
2005-04-26 13:10:00,55.29,55.42,55.28,55.31,11800.0,47.9967,48.1095,47.988,48.0141,11800.0
2005-04-26 13:20:00,55.35,55.36,55.31,55.32,8500.0,48.0488,48.0575,48.0141,48.0227,8500.0
2005-04-26 13:30:00,55.31,55.36,55.25,55.25,11200.0,48.0141,48.0575,47.962,47.962,11200.0
2005-04-26 13:40:00,55.25,55.34,55.24,55.29,29400.0,47.962,48.0401,47.9533,47.9967,29400.0
2005-04-26 13:50:00,55.27,55.37,55.22,55.3,28700.0,47.9793,48.0661,47.9359,48.0054,28700.0
2005-04-26 14:00:00,55.33,55.37,55.25,55.25,12800.0,48.0314,48.0661,47.962,47.962,12800.0
2005-04-26 14:10:00,55.25,55.4,55.2,55.24,13800.0,47.962,48.0922,47.9186,47.9533,13800.0
2005-04-26 14:20:00,55.25,55.25,55.14,55.17,31800.0,47.962,47.962,47.8665,47.8925,31800.0
2005-04-26 14:30:00,55.18,55.29,55.15,55.16,16400.0,47.9012,47.9967,47.8752,47.8838,16400.0
2005-04-26 14:40:00,55.17,55.26,55.15,55.2,42100.0,47.8925,47.9706,47.8752,47.9186,42100.0
2005-04-26 14:50:00,55.17,55.19,55.05,55.1,26900.0,47.8925,47.9099,47.7883,47.8318,26900.0
2005-04-26 15:00:00,55.1,55.25,55.1,55.19,32200.0,47.8318,47.962,47.8318,47.9099,32200.0
2005-04-26 15:10:00,55.18,55.23,55.1,55.11,32900.0,47.9012,47.9446,47.8318,47.8404,32900.0
2005-04-26 15:20:00,55.11,55.22,55.06,55.06,35800.0,47.8404,47.9359,47.797,47.797,35800.0
2005-04-26 15:30:00,55.06,55.09,54.92,54.95,64100.0,47.797,47.8231,47.6755,47.7015,64100.0
2005-04-26 15:40:00,54.94,54.94,54.63,54.63,55800.0,47.6929,47.6929,47.4238,47.4238,55800.0
2005-04-26 15:50:00,54.64,54.7,54.55,54.66,55000.0,47.4324,47.4845,47.3543,47.4498,55000.0
2005-04-27 09:30:00,54.28,54.3,54.2,54.29,18400.0,47.1199,47.1373,47.0505,47.1286,18400.0
2005-04-27 09:40:00,54.27,54.49,54.27,54.42,13500.0,47.1112,47.3022,47.1112,47.2415,13500.0
2005-04-27 09:50:00,54.41,54.44,54.26,54.44,11600.0,47.2328,47.2588,47.1026,47.2588,11600.0
2005-04-27 10:00:00,54.44,54.45,54.35,54.45,16300.0,47.2588,47.2675,47.1807,47.2675,16300.0
2005-04-27 10:10:00,54.47,54.65,54.47,54.62,17100.0,47.2849,47.4411,47.2849,47.4151,17100.0
2005-04-27 10:20:00,54.62,54.64,54.52,54.62,25800.0,47.4151,47.4324,47.3283,47.4151,25800.0
2005-04-27 10:30:00,54.63,54.7,54.61,54.69,52500.0,47.4238,47.4845,47.4064,47.4758,52500.0
2005-04-27 10:40:00,54.68,54.68,54.48,54.49,46600.0,47.4672,47.4672,47.2935,47.3022,46600.0
2005-04-27 10:50:00,54.46,54.46,54.35,54.35,34500.0,47.2762,47.2762,47.1807,47.1807,34500.0
2005-04-27 11:00:00,54.35,54.43,54.34,54.34,19700.0,47.1807,47.2501,47.172,47.172,19700.0
2005-04-27 11:10:00,54.27,54.34,54.27,54.3,25100.0,47.1112,47.172,47.1112,47.1373,25100.0
2005-04-27 11:20:00,54.29,54.38,54.23,54.35,12000.0,47.1286,47.2067,47.0765,47.1807,12000.0
2005-04-27 11:30:00,54.32,54.33,54.21,54.21,10900.0,47.1546,47.1633,47.0592,47.0592,10900.0
2005-04-27 11:40:00,54.2,54.2,54.05,54.15,13900.0,47.0505,47.0505,46.9203,47.0071,13900.0
2005-04-27 11:50:00,54.15,54.29,54.13,54.29,6000.0,47.0071,47.1286,46.9897,47.1286,6000.0
2005-04-27 12:00:00,54.29,54.39,54.25,54.35,20400.0,47.1286,47.2154,47.0939,47.1807,20400.0
2005-04-27 12:10:00,54.34,54.34,54.09,54.29,13400.0,47.172,47.172,46.955,47.1286,13400.0
2005-04-27 12:20:00,54.32,54.36,54.26,54.36,4200.0,47.1546,47.1894,47.1026,47.1894,4200.0
2005-04-27 12:30:00,54.37,54.4,54.34,54.34,4500.0,47.198,47.2241,47.172,47.172,4500.0
2005-04-27 12:40:00,54.35,54.37,54.29,54.29,29500.0,47.1807,47.198,47.1286,47.1286,29500.0
2005-04-27 12:50:00,54.29,54.29,54.07,54.14,23100.0,47.1286,47.1286,46.9376,46.9984,23100.0
2005-04-27 13:00:00,54.14,54.14,53.92,53.95,58400.0,46.9984,46.9984,46.8074,46.8334,58400.0
2005-04-27 13:10:00,53.95,54.2,53.95,54.11,55300.0,46.8334,47.0505,46.8334,46.9723,55300.0
2005-04-27 13:20:00,54.08,54.11,53.98,54.08,22200.0,46.9463,46.9723,46.8595,46.9463,22200.0
2005-04-27 13:30:00,54.13,54.3,54.09,54.29,41700.0,46.9897,47.1373,46.955,47.1286,41700.0
2005-04-27 13:40:00,54.29,54.29,54.1,54.13,29200.0,47.1286,47.1286,46.9637,46.9897,29200.0
2005-04-27 13:50:00,54.15,54.25,54.14,54.22,32000.0,47.0071,47.0939,46.9984,47.0678,32000.0
2005-04-27 14:00:00,54.23,54.29,54.15,54.23,19100.0,47.0765,47.1286,47.0071,47.0765,19100.0
2005-04-27 14:10:00,54.25,54.25,54.15,54.23,6800.0,47.0939,47.0939,47.0071,47.0765,6800.0
2005-04-27 14:20:00,54.23,54.31,54.19,54.21,25500.0,47.0765,47.146,47.0418,47.0592,25500.0
2005-04-27 14:30:00,54.21,54.33,54.19,54.31,25900.0,47.0592,47.1633,47.0418,47.146,25900.0
2005-04-27 14:40:00,54.31,54.32,54.17,54.18,10500.0,47.146,47.1546,47.0244,47.0331,10500.0
2005-04-27 14:50:00,54.17,54.27,54.15,54.25,16500.0,47.0244,47.1112,47.0071,47.0939,16500.0
2005-04-27 15:00:00,54.25,54.39,54.24,54.3,26600.0,47.0939,47.2154,47.0852,47.1373,26600.0
2005-04-27 15:10:00,54.31,54.48,54.28,54.39,21100.0,47.146,47.2935,47.1199,47.2154,21100.0
2005-04-27 15:20:00,54.39,54.39,54.0,54.24,70300.0,47.2154,47.2154,46.8769,47.0852,70300.0
2005-04-27 15:30:00,54.25,54.28,54.2,54.28,50500.0,47.0939,47.1199,47.0505,47.1199,50500.0
2005-04-27 15:40:00,54.28,54.3,54.22,54.27,42100.0,47.1199,47.1373,47.0678,47.1112,42100.0
2005-04-27 15:50:00,54.22,54.34,54.14,54.2,57600.0,47.0678,47.172,46.9984,47.0505,57600.0
2005-04-28 09:30:00,54.19,54.19,54.09,54.09,10400.0,47.0418,47.0418,46.955,46.955,10400.0
2005-04-28 09:40:00,54.07,54.07,53.97,53.98,37300.0,46.9376,46.9376,46.8508,46.8595,37300.0
2005-04-28 09:50:00,53.97,53.97,53.47,53.47,59100.0,46.8508,46.8508,46.4168,46.4168,59100.0
2005-04-28 10:00:00,53.43,53.43,53.16,53.16,46500.0,46.382,46.382,46.1477,46.1477,46500.0
2005-04-28 10:10:00,53.13,53.2,52.85,53.11,101900.0,46.1216,46.1824,45.8786,46.1043,101900.0
2005-04-28 10:20:00,53.11,53.23,53.03,53.23,16600.0,46.1043,46.2084,46.0348,46.2084,16600.0
2005-04-28 10:30:00,53.24,53.28,53.0,53.01,18000.0,46.2171,46.2518,46.0088,46.0174,18000.0
2005-04-28 10:40:00,53.0,53.11,52.99,53.05,14000.0,46.0088,46.1043,46.0001,46.0522,14000.0
2005-04-28 10:50:00,53.04,53.14,52.93,53.12,13900.0,46.0435,46.1303,45.948,46.1129,13900.0
2005-04-28 11:00:00,53.13,53.17,53.02,53.1,19100.0,46.1216,46.1563,46.0261,46.0956,19100.0
2005-04-28 11:10:00,53.1,53.32,53.1,53.31,17900.0,46.0956,46.2866,46.0956,46.2779,17900.0
2005-04-28 11:20:00,53.32,53.44,53.31,53.38,22300.0,46.2866,46.3907,46.2779,46.3386,22300.0
2005-04-28 11:30:00,53.37,53.43,53.3,53.33,36200.0,46.33,46.382,46.2692,46.2952,36200.0
2005-04-28 11:40:00,53.33,53.34,53.2,53.27,16600.0,46.2952,46.3039,46.1824,46.2431,16600.0
2005-04-28 11:50:00,53.27,53.35,53.2,53.29,14800.0,46.2431,46.3126,46.1824,46.2605,14800.0
2005-04-28 12:00:00,53.33,53.37,53.27,53.35,7400.0,46.2952,46.33,46.2431,46.3126,7400.0
2005-04-28 12:10:00,53.32,53.48,53.28,53.46,17300.0,46.2866,46.4254,46.2518,46.4081,17300.0
2005-04-28 12:20:00,53.42,53.49,53.42,53.42,9900.0,46.3734,46.4341,46.3734,46.3734,9900.0
2005-04-28 12:30:00,53.4,53.48,53.26,53.28,24000.0,46.356,46.4254,46.2345,46.2518,24000.0
2005-04-28 12:40:00,53.25,53.27,53.19,53.21,6700.0,46.2258,46.2431,46.1737,46.1911,6700.0
2005-04-28 12:50:00,53.21,53.21,53.15,53.17,6800.0,46.1911,46.1911,46.139,46.1563,6800.0
2005-04-28 13:00:00,53.19,53.36,53.19,53.31,6000.0,46.1737,46.3213,46.1737,46.2779,6000.0
2005-04-28 13:10:00,53.32,53.32,53.21,53.27,6800.0,46.2866,46.2866,46.1911,46.2431,6800.0
2005-04-28 13:20:00,53.28,53.38,53.27,53.35,18300.0,46.2518,46.3386,46.2431,46.3126,18300.0
2005-04-28 13:30:00,53.35,53.38,53.29,53.38,4900.0,46.3126,46.3386,46.2605,46.3386,4900.0
2005-04-28 13:40:00,53.39,53.4,53.32,53.34,8100.0,46.3473,46.356,46.2866,46.3039,8100.0
2005-04-28 13:50:00,53.35,53.49,53.34,53.38,24200.0,46.3126,46.4341,46.3039,46.3386,24200.0
2005-04-28 14:00:00,53.39,53.48,53.35,53.35,59800.0,46.3473,46.4254,46.3126,46.3126,59800.0
2005-04-28 14:10:00,53.35,53.35,53.29,53.32,5000.0,46.3126,46.3126,46.2605,46.2866,5000.0
2005-04-28 14:20:00,53.32,53.32,53.05,53.19,21100.0,46.2866,46.2866,46.0522,46.1737,21100.0
2005-04-28 14:30:00,53.19,53.34,53.19,53.27,16600.0,46.1737,46.3039,46.1737,46.2431,16600.0
2005-04-28 14:40:00,53.28,53.3,53.15,53.21,7500.0,46.2518,46.2692,46.139,46.1911,7500.0
2005-04-28 14:50:00,53.22,53.24,53.12,53.2,22000.0,46.1997,46.2171,46.1129,46.1824,22000.0
2005-04-28 15:00:00,53.19,53.27,53.16,53.18,7500.0,46.1737,46.2431,46.1477,46.165,7500.0
2005-04-28 15:10:00,53.17,53.17,53.06,53.07,33000.0,46.1563,46.1563,46.0608,46.0695,33000.0
2005-04-28 15:20:00,53.09,53.21,53.08,53.12,16900.0,46.0869,46.1911,46.0782,46.1129,16900.0
2005-04-28 15:30:00,53.11,53.22,53.02,53.16,50200.0,46.1043,46.1997,46.0261,46.1477,50200.0
2005-04-28 15:40:00,53.16,53.17,52.77,52.85,28100.0,46.1477,46.1563,45.8091,45.8786,28100.0
2005-04-28 15:50:00,52.8,53.0,52.8,52.9,21500.0,45.8351,46.0088,45.8351,45.922,21500.0
2005-04-29 09:30:00,53.26,53.4,53.21,53.4,9200.0,46.2345,46.356,46.1911,46.356,9200.0
2005-04-29 09:40:00,53.4,53.45,53.21,53.21,14500.0,46.356,46.3994,46.1911,46.1911,14500.0
2005-04-29 09:50:00,53.21,53.25,52.91,52.91,49400.0,46.1911,46.2258,45.9306,45.9306,49400.0
2005-04-29 10:00:00,52.94,53.03,52.73,52.75,25200.0,45.9567,46.0348,45.7744,45.7917,25200.0
2005-04-29 10:10:00,52.72,52.72,52.32,52.58,37600.0,45.7657,45.7657,45.4185,45.6442,37600.0
2005-04-29 10:20:00,52.58,52.59,52.16,52.23,19800.0,45.6442,45.6528,45.2796,45.3403,19800.0
2005-04-29 10:30:00,52.24,52.37,52.23,52.26,9300.0,45.349,45.4619,45.3403,45.3664,9300.0
2005-04-29 10:40:00,52.28,52.28,51.84,51.84,19700.0,45.3837,45.3837,45.0018,45.0018,19700.0
2005-04-29 10:50:00,51.82,52.29,51.82,52.29,19300.0,44.9844,45.3924,44.9844,45.3924,19300.0
2005-04-29 11:00:00,52.3,52.49,52.3,52.49,21500.0,45.4011,45.566,45.4011,45.566,21500.0
2005-04-29 11:10:00,52.49,52.51,52.25,52.31,15600.0,45.566,45.5834,45.3577,45.4098,15600.0
2005-04-29 11:20:00,52.3,52.35,52.22,52.35,6700.0,45.4011,45.4445,45.3317,45.4445,6700.0
2005-04-29 11:30:00,52.35,52.47,52.3,52.42,8700.0,45.4445,45.5487,45.4011,45.5053,8700.0
2005-04-29 11:40:00,52.42,52.43,52.33,52.37,8200.0,45.5053,45.514,45.4271,45.4619,8200.0
2005-04-29 11:50:00,52.4,52.48,52.24,52.3,9400.0,45.4879,45.5574,45.349,45.4011,9400.0
2005-04-29 12:00:00,52.26,52.31,52.09,52.18,7400.0,45.3664,45.4098,45.2188,45.2969,7400.0
2005-04-29 12:10:00,52.17,52.29,52.04,52.1,7300.0,45.2882,45.3924,45.1754,45.2275,7300.0
2005-04-29 12:20:00,52.07,52.3,52.07,52.21,10200.0,45.2014,45.4011,45.2014,45.323,10200.0
2005-04-29 12:30:00,52.22,52.32,52.22,52.27,6000.0,45.3317,45.4185,45.3317,45.3751,6000.0
2005-04-29 12:40:00,52.27,52.32,52.23,52.23,18100.0,45.3751,45.4185,45.3403,45.3403,18100.0
2005-04-29 12:50:00,52.22,52.33,52.21,52.28,7000.0,45.3317,45.4271,45.323,45.3837,7000.0
2005-04-29 13:00:00,52.27,52.44,52.27,52.4,6200.0,45.3751,45.5226,45.3751,45.4879,6200.0
2005-04-29 13:10:00,52.37,52.39,52.15,52.22,13300.0,45.4619,45.4792,45.2709,45.3317,13300.0
2005-04-29 13:20:00,52.25,52.25,52.1,52.13,7000.0,45.3577,45.3577,45.2275,45.2535,7000.0
2005-04-29 13:30:00,52.13,52.13,52.07,52.07,13900.0,45.2535,45.2535,45.2014,45.2014,13900.0
2005-04-29 13:40:00,52.09,52.15,52.09,52.12,12200.0,45.2188,45.2709,45.2188,45.2448,12200.0
2005-04-29 13:50:00,52.14,52.21,52.04,52.12,24500.0,45.2622,45.323,45.1754,45.2448,24500.0
2005-04-29 14:00:00,52.16,52.26,52.03,52.05,13200.0,45.2796,45.3664,45.1667,45.1841,13200.0
2005-04-29 14:10:00,52.03,52.15,52.02,52.13,23000.0,45.1667,45.2709,45.158,45.2535,23000.0
2005-04-29 14:20:00,52.12,52.3,52.11,52.29,11800.0,45.2448,45.4011,45.2362,45.3924,11800.0
2005-04-29 14:30:00,52.26,52.54,52.21,52.43,27500.0,45.3664,45.6094,45.323,45.514,27500.0
2005-04-29 14:40:00,52.36,52.37,52.25,52.34,20900.0,45.4532,45.4619,45.3577,45.4358,20900.0
2005-04-29 14:50:00,52.35,52.42,52.09,52.09,20800.0,45.4445,45.5053,45.2188,45.2188,20800.0
2005-04-29 15:00:00,52.07,52.2,52.04,52.09,26400.0,45.2014,45.3143,45.1754,45.2188,26400.0
2005-04-29 15:10:00,52.06,52.25,51.96,52.16,37400.0,45.1928,45.3577,45.106,45.2796,37400.0
2005-04-29 15:20:00,52.14,52.18,52.0,52.06,42600.0,45.2622,45.2969,45.1407,45.1928,42600.0
2005-04-29 15:30:00,52.06,52.5,52.06,52.5,34600.0,45.1928,45.5747,45.1928,45.5747,34600.0
2005-04-29 15:40:00,52.51,52.67,52.51,52.64,30600.0,45.5834,45.7223,45.5834,45.6963,30600.0
2005-04-29 15:50:00,52.67,52.7,52.57,52.63,46700.0,45.7223,45.7483,45.6355,45.6876,46700.0
2005-05-02 09:30:00,53.25,53.53,53.2,53.5,22500.0,46.2258,46.4689,46.1824,46.4428,22500.0
2005-05-02 09:40:00,53.45,53.71,53.2,53.6,17600.0,46.3994,46.6251,46.1824,46.5296,17600.0
2005-05-02 09:50:00,53.6,53.6,53.26,53.6,28700.0,46.5296,46.5296,46.2345,46.5296,28700.0
2005-05-02 10:00:00,53.58,53.59,53.31,53.39,14100.0,46.5123,46.5209,46.2779,46.3473,14100.0
2005-05-02 10:10:00,53.39,53.55,53.36,53.54,6900.0,46.3473,46.4862,46.3213,46.4775,6900.0
2005-05-02 10:20:00,53.57,53.74,53.57,53.67,9000.0,46.5036,46.6512,46.5036,46.5904,9000.0
2005-05-02 10:30:00,53.66,53.74,53.61,53.64,7400.0,46.5817,46.6512,46.5383,46.5643,7400.0
2005-05-02 10:40:00,53.64,53.78,53.64,53.78,4900.0,46.5643,46.6859,46.5643,46.6859,4900.0
2005-05-02 10:50:00,53.78,53.78,53.71,53.73,4200.0,46.6859,46.6859,46.6251,46.6425,4200.0
2005-05-02 11:00:00,53.77,53.77,53.69,53.69,9700.0,46.6772,46.6772,46.6077,46.6077,9700.0
2005-05-02 11:10:00,53.68,53.72,53.64,53.7,7200.0,46.5991,46.6338,46.5643,46.6164,7200.0
2005-05-02 11:20:00,53.7,53.84,53.7,53.76,10000.0,46.6164,46.738,46.6164,46.6685,10000.0
2005-05-02 11:30:00,53.74,53.74,53.57,53.57,3800.0,46.6512,46.6512,46.5036,46.5036,3800.0
2005-05-02 11:40:00,53.54,53.59,53.45,53.53,5300.0,46.4775,46.5209,46.3994,46.4689,5300.0
2005-05-02 11:50:00,53.54,53.58,53.51,53.54,6000.0,46.4775,46.5123,46.4515,46.4775,6000.0
2005-05-02 12:00:00,53.57,53.57,53.45,53.5,3900.0,46.5036,46.5036,46.3994,46.4428,3900.0
2005-05-02 12:10:00,53.48,53.65,53.46,53.63,3300.0,46.4254,46.573,46.4081,46.5557,3300.0
2005-05-02 12:20:00,53.62,53.74,53.6,53.67,9900.0,46.547,46.6512,46.5296,46.5904,9900.0
2005-05-02 12:30:00,53.66,53.66,53.57,53.58,11700.0,46.5817,46.5817,46.5036,46.5123,11700.0
2005-05-02 12:40:00,53.56,53.62,53.56,53.62,5600.0,46.4949,46.547,46.4949,46.547,5600.0
2005-05-02 12:50:00,53.63,53.67,53.59,53.61,5600.0,46.5557,46.5904,46.5209,46.5383,5600.0
2005-05-02 13:00:00,53.61,53.62,53.51,53.59,6600.0,46.5383,46.547,46.4515,46.5209,6600.0
2005-05-02 13:10:00,53.56,53.61,53.53,53.56,3200.0,46.4949,46.5383,46.4689,46.4949,3200.0
2005-05-02 13:20:00,53.56,53.6,53.55,53.56,3700.0,46.4949,46.5296,46.4862,46.4949,3700.0
2005-05-02 13:30:00,53.59,53.59,53.52,53.55,4600.0,46.5209,46.5209,46.4602,46.4862,4600.0
2005-05-02 13:40:00,53.55,53.57,53.51,53.57,4900.0,46.4862,46.5036,46.4515,46.5036,4900.0
2005-05-02 13:50:00,53.59,53.6,53.54,53.59,2800.0,46.5209,46.5296,46.4775,46.5209,2800.0
2005-05-02 14:00:00,53.57,53.6,53.25,53.28,12400.0,46.5036,46.5296,46.2258,46.2518,12400.0
2005-05-02 14:10:00,53.29,53.44,53.29,53.43,14700.0,46.2605,46.3907,46.2605,46.382,14700.0
2005-05-02 14:20:00,53.43,53.44,53.4,53.43,11700.0,46.382,46.3907,46.356,46.382,11700.0
2005-05-02 14:30:00,53.43,53.43,53.22,53.37,15500.0,46.382,46.382,46.1997,46.33,15500.0
2005-05-02 14:40:00,53.36,53.4,53.27,53.34,8700.0,46.3213,46.356,46.2431,46.3039,8700.0
2005-05-02 14:50:00,53.36,53.42,53.29,53.38,8300.0,46.3213,46.3734,46.2605,46.3386,8300.0
2005-05-02 15:00:00,53.37,53.48,53.37,53.44,6400.0,46.33,46.4254,46.33,46.3907,6400.0
2005-05-02 15:10:00,53.42,53.44,53.38,53.38,9900.0,46.3734,46.3907,46.3386,46.3386,9900.0
2005-05-02 15:20:00,53.38,53.59,53.38,53.59,37100.0,46.3386,46.5209,46.3386,46.5209,37100.0
2005-05-02 15:30:00,53.58,53.62,53.52,53.55,24000.0,46.5123,46.547,46.4602,46.4862,24000.0
2005-05-02 15:40:00,53.54,53.72,53.54,53.62,23700.0,46.4775,46.6338,46.4775,46.547,23700.0
2005-05-02 15:50:00,53.63,53.64,53.56,53.63,17900.0,46.5557,46.5643,46.4949,46.5557,17900.0
2005-05-03 09:30:00,53.88,54.5,53.88,54.26,40700.0,46.7727,47.3109,46.7727,47.1026,40700.0
2005-05-03 09:40:00,54.26,54.26,53.72,53.9,42500.0,47.1026,47.1026,46.6338,46.79,42500.0
2005-05-03 09:50:00,53.88,54.3,53.85,54.3,21300.0,46.7727,47.1373,46.7466,47.1373,21300.0
2005-05-03 10:00:00,54.29,54.39,54.16,54.21,30100.0,47.1286,47.2154,47.0157,47.0592,30100.0
2005-05-03 10:10:00,54.21,54.29,54.2,54.24,10500.0,47.0592,47.1286,47.0505,47.0852,10500.0
2005-05-03 10:20:00,54.24,54.24,54.08,54.17,10800.0,47.0852,47.0852,46.9463,47.0244,10800.0
2005-05-03 10:30:00,54.18,54.37,54.18,54.27,10800.0,47.0331,47.198,47.0331,47.1112,10800.0
2005-05-03 10:40:00,54.27,54.34,54.2,54.34,18800.0,47.1112,47.172,47.0505,47.172,18800.0
2005-05-03 10:50:00,54.3,54.37,54.29,54.36,23600.0,47.1373,47.198,47.1286,47.1894,23600.0
2005-05-03 11:00:00,54.36,54.36,54.26,54.26,7000.0,47.1894,47.1894,47.1026,47.1026,7000.0
2005-05-03 11:10:00,54.26,54.37,54.26,54.36,8900.0,47.1026,47.198,47.1026,47.1894,8900.0
2005-05-03 11:20:00,54.33,54.37,54.1,54.1,9600.0,47.1633,47.198,46.9637,46.9637,9600.0
2005-05-03 11:30:00,54.01,54.13,53.93,54.13,8300.0,46.8855,46.9897,46.8161,46.9897,8300.0
2005-05-03 11:40:00,54.13,54.28,54.13,54.21,8300.0,46.9897,47.1199,46.9897,47.0592,8300.0
2005-05-03 11:50:00,54.2,54.22,54.09,54.17,5500.0,47.0505,47.0678,46.955,47.0244,5500.0
2005-05-03 12:00:00,54.17,54.18,54.11,54.17,13700.0,47.0244,47.0331,46.9723,47.0244,13700.0
2005-05-03 12:10:00,54.16,54.18,54.05,54.16,8900.0,47.0157,47.0331,46.9203,47.0157,8900.0
2005-05-03 12:20:00,54.16,54.24,54.09,54.14,15900.0,47.0157,47.0852,46.955,46.9984,15900.0
2005-05-03 12:30:00,54.13,54.24,54.1,54.12,18100.0,46.9897,47.0852,46.9637,46.981,18100.0
2005-05-03 12:40:00,54.09,54.27,54.09,54.25,7000.0,46.955,47.1112,46.955,47.0939,7000.0
2005-05-03 12:50:00,54.24,54.24,54.15,54.24,9500.0,47.0852,47.0852,47.0071,47.0852,9500.0
2005-05-03 13:00:00,54.24,54.24,54.11,54.23,12000.0,47.0852,47.0852,46.9723,47.0765,12000.0
2005-05-03 13:10:00,54.23,54.25,54.2,54.24,7800.0,47.0765,47.0939,47.0505,47.0852,7800.0
2005-05-03 13:20:00,54.22,54.25,54.19,54.2,5400.0,47.0678,47.0939,47.0418,47.0505,5400.0
2005-05-03 13:30:00,54.19,54.23,54.14,54.15,10300.0,47.0418,47.0765,46.9984,47.0071,10300.0
2005-05-03 13:40:00,54.15,54.17,54.11,54.14,8700.0,47.0071,47.0244,46.9723,46.9984,8700.0
2005-05-03 13:50:00,54.14,54.18,54.1,54.17,10300.0,46.9984,47.0331,46.9637,47.0244,10300.0
2005-05-03 14:00:00,54.17,54.18,54.13,54.13,4400.0,47.0244,47.0331,46.9897,46.9897,4400.0
2005-05-03 14:10:00,54.11,54.16,53.95,53.95,8500.0,46.9723,47.0157,46.8334,46.8334,8500.0
2005-05-03 14:20:00,54.02,54.14,53.95,54.14,10900.0,46.8942,46.9984,46.8334,46.9984,10900.0
2005-05-03 14:30:00,54.07,54.3,54.05,54.27,18200.0,46.9376,47.1373,46.9203,47.1112,18200.0
2005-05-03 14:40:00,54.24,54.24,53.99,54.04,8300.0,47.0852,47.0852,46.8682,46.9116,8300.0
2005-05-03 14:50:00,54.08,54.37,54.06,54.37,14300.0,46.9463,47.198,46.9289,47.198,14300.0
2005-05-03 15:00:00,54.37,54.38,53.95,53.95,23500.0,47.198,47.2067,46.8334,46.8334,23500.0
2005-05-03 15:10:00,53.89,54.03,53.88,54.01,11200.0,46.7814,46.9029,46.7727,46.8855,11200.0
2005-05-03 15:20:00,54.01,54.1,54.0,54.05,8200.0,46.8855,46.9637,46.8769,46.9203,8200.0
2005-05-03 15:30:00,54.06,54.09,53.8,53.82,28900.0,46.9289,46.955,46.7032,46.7206,28900.0
2005-05-03 15:40:00,53.82,53.83,53.69,53.69,12600.0,46.7206,46.7293,46.6077,46.6077,12600.0
2005-05-03 15:50:00,53.7,53.85,53.62,53.63,29400.0,46.6164,46.7466,46.547,46.5557,29400.0
2005-05-04 09:30:00,54.5,54.5,54.35,54.43,49500.0,47.3109,47.3109,47.1807,47.2501,49500.0
2005-05-04 09:40:00,54.45,54.45,54.23,54.28,16200.0,47.2675,47.2675,47.0765,47.1199,16200.0
2005-05-04 09:50:00,54.28,54.31,53.97,54.2,20000.0,47.1199,47.146,46.8508,47.0505,20000.0
2005-05-04 10:00:00,54.21,54.53,54.2,54.26,33300.0,47.0592,47.3369,47.0505,47.1026,33300.0
2005-05-04 10:10:00,54.25,54.25,53.8,53.83,38300.0,47.0939,47.0939,46.7032,46.7293,38300.0
2005-05-04 10:20:00,53.83,53.99,53.82,53.93,26900.0,46.7293,46.8682,46.7206,46.8161,26900.0
2005-05-04 10:30:00,53.95,54.1,53.95,54.06,44700.0,46.8334,46.9637,46.8334,46.9289,44700.0
2005-05-04 10:40:00,54.08,54.1,54.01,54.03,23100.0,46.9463,46.9637,46.8855,46.9029,23100.0
2005-05-04 10:50:00,54.05,54.2,54.05,54.15,18700.0,46.9203,47.0505,46.9203,47.0071,18700.0
2005-05-04 11:00:00,54.2,54.39,54.19,54.39,31700.0,47.0505,47.2154,47.0418,47.2154,31700.0
2005-05-04 11:10:00,54.39,54.45,54.27,54.45,20300.0,47.2154,47.2675,47.1112,47.2675,20300.0
2005-05-04 11:20:00,54.44,54.5,54.3,54.5,28600.0,47.2588,47.3109,47.1373,47.3109,28600.0
2005-05-04 11:30:00,54.5,54.68,54.49,54.64,51800.0,47.3109,47.4672,47.3022,47.4324,51800.0
2005-05-04 11:40:00,54.64,54.95,54.64,54.84,47700.0,47.4324,47.7015,47.4324,47.606,47700.0
2005-05-04 11:50:00,54.83,54.91,54.73,54.83,19100.0,47.5974,47.6668,47.5106,47.5974,19100.0
2005-05-04 12:00:00,54.83,54.83,54.65,54.69,24200.0,47.5974,47.5974,47.4411,47.4758,24200.0
2005-05-04 12:10:00,54.7,54.78,54.57,54.61,33800.0,47.4845,47.554,47.3717,47.4064,33800.0
2005-05-04 12:20:00,54.61,54.69,54.57,54.69,49100.0,47.4064,47.4758,47.3717,47.4758,49100.0
2005-05-04 12:30:00,54.7,54.74,54.69,54.73,24300.0,47.4845,47.5192,47.4758,47.5106,24300.0
2005-05-04 12:40:00,54.72,54.94,54.71,54.94,15400.0,47.5019,47.6929,47.4932,47.6929,15400.0
2005-05-04 12:50:00,54.98,55.16,54.88,55.08,33100.0,47.7276,47.8838,47.6408,47.8144,33100.0
2005-05-04 13:00:00,55.08,55.23,55.05,55.17,25900.0,47.8144,47.9446,47.7883,47.8925,25900.0
2005-05-04 13:10:00,55.17,55.4,55.13,55.29,17500.0,47.8925,48.0922,47.8578,47.9967,17500.0
2005-05-04 13:20:00,55.26,55.37,55.24,55.37,12200.0,47.9706,48.0661,47.9533,48.0661,12200.0
2005-05-04 13:30:00,55.38,55.42,55.24,55.29,15200.0,48.0748,48.1095,47.9533,47.9967,15200.0
2005-05-04 13:40:00,55.3,55.4,55.16,55.4,27200.0,48.0054,48.0922,47.8838,48.0922,27200.0
2005-05-04 13:50:00,55.4,55.72,55.4,55.61,23500.0,48.0922,48.37,48.0922,48.2745,23500.0
2005-05-04 14:00:00,55.54,55.69,55.54,55.55,35400.0,48.2137,48.3439,48.2137,48.2224,35400.0
2005-05-04 14:10:00,55.54,55.54,55.45,55.47,28400.0,48.2137,48.2137,48.1356,48.1529,28400.0
2005-05-04 14:20:00,55.47,55.51,55.29,55.35,32400.0,48.1529,48.1877,47.9967,48.0488,32400.0
2005-05-04 14:30:00,55.36,55.42,55.26,55.42,21300.0,48.0575,48.1095,47.9706,48.1095,21300.0
2005-05-04 14:40:00,55.43,55.43,55.28,55.3,22300.0,48.1182,48.1182,47.988,48.0054,22300.0
2005-05-04 14:50:00,55.33,55.5,55.3,55.47,63500.0,48.0314,48.179,48.0054,48.1529,63500.0
2005-05-04 15:00:00,55.49,55.51,55.4,55.5,22500.0,48.1703,48.1877,48.0922,48.179,22500.0
2005-05-04 15:10:00,55.52,55.54,55.46,55.52,15600.0,48.1964,48.2137,48.1443,48.1964,15600.0
2005-05-04 15:20:00,55.53,55.6,55.53,55.53,17300.0,48.205,48.2658,48.205,48.205,17300.0
2005-05-04 15:30:00,55.52,55.58,55.52,55.57,13600.0,48.1964,48.2484,48.1964,48.2398,13600.0
2005-05-04 15:40:00,55.57,55.68,55.54,55.67,25500.0,48.2398,48.3352,48.2137,48.3266,25500.0
2005-05-04 15:50:00,55.68,55.7,55.58,55.69,76100.0,48.3352,48.3526,48.2484,48.3439,76100.0
2005-05-05 09:30:00,55.75,55.93,55.71,55.91,19800.0,48.396,48.5523,48.3613,48.5349,19800.0
2005-05-05 09:40:00,55.89,55.96,55.75,55.92,14500.0,48.5175,48.5783,48.396,48.5436,14500.0
2005-05-05 09:50:00,55.92,55.92,55.81,55.86,11500.0,48.5436,48.5436,48.4481,48.4915,11500.0
2005-05-05 10:00:00,55.86,55.87,55.82,55.83,4100.0,48.4915,48.5002,48.4568,48.4655,4100.0
2005-05-05 10:10:00,55.84,55.85,55.67,55.76,21700.0,48.4741,48.4828,48.3266,48.4047,21700.0
2005-05-05 10:20:00,55.72,55.73,55.53,55.64,17900.0,48.37,48.3786,48.205,48.3005,17900.0
2005-05-05 10:30:00,55.66,55.72,55.62,55.72,6500.0,48.3179,48.37,48.2832,48.37,6500.0
2005-05-05 10:40:00,55.69,55.73,55.55,55.62,40700.0,48.3439,48.3786,48.2224,48.2832,40700.0
2005-05-05 10:50:00,55.6,55.63,55.52,55.55,19900.0,48.2658,48.2918,48.1964,48.2224,19900.0
2005-05-05 11:00:00,55.55,55.59,55.52,55.52,11000.0,48.2224,48.2571,48.1964,48.1964,11000.0
2005-05-05 11:10:00,55.51,55.57,55.5,55.54,6200.0,48.1877,48.2398,48.179,48.2137,6200.0
2005-05-05 11:20:00,55.54,55.6,55.53,55.54,51300.0,48.2137,48.2658,48.205,48.2137,51300.0
2005-05-05 11:30:00,55.54,55.67,55.53,55.67,5300.0,48.2137,48.3266,48.205,48.3266,5300.0
2005-05-05 11:40:00,55.62,55.66,55.62,55.63,4000.0,48.2832,48.3179,48.2832,48.2918,4000.0
2005-05-05 11:50:00,55.63,55.65,55.56,55.57,7100.0,48.2918,48.3092,48.2311,48.2398,7100.0
2005-05-05 12:00:00,55.56,55.59,55.5,55.51,7100.0,48.2311,48.2571,48.179,48.1877,7100.0
2005-05-05 12:10:00,55.52,55.54,55.44,55.48,10600.0,48.1964,48.2137,48.1269,48.1616,10600.0
2005-05-05 12:20:00,55.47,55.57,55.45,55.56,5600.0,48.1529,48.2398,48.1356,48.2311,5600.0
2005-05-05 12:30:00,55.55,55.56,55.35,55.35,5300.0,48.2224,48.2311,48.0488,48.0488,5300.0
2005-05-05 12:40:00,55.36,55.4,55.29,55.31,10000.0,48.0575,48.0922,47.9967,48.0141,10000.0
2005-05-05 12:50:00,55.29,55.39,55.21,55.22,19400.0,47.9967,48.0835,47.9272,47.9359,19400.0
2005-05-05 13:00:00,55.21,55.35,55.16,55.34,23300.0,47.9272,48.0488,47.8838,48.0401,23300.0
2005-05-05 13:10:00,55.34,55.34,55.2,55.2,11500.0,48.0401,48.0401,47.9186,47.9186,11500.0
2005-05-05 13:20:00,55.2,55.37,55.2,55.29,9600.0,47.9186,48.0661,47.9186,47.9967,9600.0
2005-05-05 13:30:00,55.32,55.53,55.31,55.53,11800.0,48.0227,48.205,48.0141,48.205,11800.0
2005-05-05 13:40:00,55.53,55.62,55.48,55.61,15600.0,48.205,48.2832,48.1616,48.2745,15600.0
2005-05-05 13:50:00,55.61,55.67,55.55,55.67,7500.0,48.2745,48.3266,48.2224,48.3266,7500.0
2005-05-05 14:00:00,55.67,55.76,55.67,55.74,14300.0,48.3266,48.4047,48.3266,48.3873,14300.0
2005-05-05 14:10:00,55.71,55.83,55.71,55.82,6700.0,48.3613,48.4655,48.3613,48.4568,6700.0
2005-05-05 14:20:00,55.82,56.0,55.81,55.91,19200.0,48.4568,48.613,48.4481,48.5349,19200.0
2005-05-05 14:30:00,55.91,55.92,55.86,55.88,18800.0,48.5349,48.5436,48.4915,48.5089,18800.0
2005-05-05 14:40:00,55.89,55.91,55.7,55.79,19500.0,48.5175,48.5349,48.3526,48.4307,19500.0
2005-05-05 14:50:00,55.74,55.75,55.66,55.66,11500.0,48.3873,48.396,48.3179,48.3179,11500.0
2005-05-05 15:00:00,55.71,55.71,55.6,55.65,14100.0,48.3613,48.3613,48.2658,48.3092,14100.0
2005-05-05 15:10:00,55.7,55.84,55.69,55.72,20100.0,48.3526,48.4741,48.3439,48.37,20100.0
2005-05-05 15:20:00,55.72,55.81,55.72,55.73,16600.0,48.37,48.4481,48.37,48.3786,16600.0
2005-05-05 15:30:00,55.74,56.11,55.67,55.96,20200.0,48.3873,48.7085,48.3266,48.5783,20200.0
2005-05-05 15:40:00,55.94,56.02,55.9,55.97,23300.0,48.5609,48.6304,48.5262,48.587,23300.0
2005-05-05 15:50:00,55.99,55.99,55.68,55.75,17300.0,48.6044,48.6044,48.3352,48.396,17300.0
2005-05-06 09:30:00,56.3,56.5,56.3,56.48,23300.0,48.8735,49.0471,48.8735,49.0297,23300.0
2005-05-06 09:40:00,56.48,56.67,56.48,56.61,10800.0,49.0297,49.1947,49.0297,49.1426,10800.0
2005-05-06 09:50:00,56.55,56.64,56.42,56.64,15000.0,49.0905,49.1686,48.9776,49.1686,15000.0
2005-05-06 10:00:00,56.64,56.65,56.52,56.58,10600.0,49.1686,49.1773,49.0644,49.1165,10600.0
2005-05-06 10:10:00,56.59,56.68,56.57,56.61,6200.0,49.1252,49.2033,49.1078,49.1426,6200.0
2005-05-06 10:20:00,56.58,56.64,56.55,56.59,13300.0,49.1165,49.1686,49.0905,49.1252,13300.0
2005-05-06 10:30:00,56.61,56.62,56.49,56.49,9800.0,49.1426,49.1512,49.0384,49.0384,9800.0
2005-05-06 10:40:00,56.49,56.5,56.45,56.45,7200.0,49.0384,49.0471,49.0037,49.0037,7200.0
2005-05-06 10:50:00,56.45,56.53,56.45,56.53,11400.0,49.0037,49.0731,49.0037,49.0731,11400.0
2005-05-06 11:00:00,56.53,56.59,56.52,56.55,11300.0,49.0731,49.1252,49.0644,49.0905,11300.0
2005-05-06 11:10:00,56.55,56.6,56.55,56.6,8600.0,49.0905,49.1339,49.0905,49.1339,8600.0
2005-05-06 11:20:00,56.58,56.73,56.54,56.54,15400.0,49.1165,49.2467,49.0818,49.0818,15400.0
2005-05-06 11:30:00,56.54,56.54,56.34,56.43,10000.0,49.0818,49.0818,48.9082,48.9863,10000.0
2005-05-06 11:40:00,56.42,56.42,56.2,56.23,5300.0,48.9776,48.9776,48.7867,48.8127,5300.0
2005-05-06 11:50:00,56.19,56.23,56.06,56.07,8900.0,48.778,48.8127,48.6651,48.6738,8900.0
2005-05-06 12:00:00,56.07,56.07,55.94,56.0,14200.0,48.6738,48.6738,48.5609,48.613,14200.0
2005-05-06 12:10:00,55.99,56.08,55.99,56.06,6400.0,48.6044,48.6825,48.6044,48.6651,6400.0
2005-05-06 12:20:00,56.03,56.05,55.99,56.05,6500.0,48.6391,48.6564,48.6044,48.6564,6500.0
2005-05-06 12:30:00,56.04,56.05,55.97,55.99,4700.0,48.6478,48.6564,48.587,48.6044,4700.0
2005-05-06 12:40:00,56.03,56.04,55.99,56.03,3000.0,48.6391,48.6478,48.6044,48.6391,3000.0
2005-05-06 12:50:00,56.03,56.08,56.02,56.08,2400.0,48.6391,48.6825,48.6304,48.6825,2400.0
2005-05-06 13:00:00,56.1,56.1,56.03,56.05,9600.0,48.6998,48.6998,48.6391,48.6564,9600.0
2005-05-06 13:10:00,56.04,56.04,55.97,56.0,6700.0,48.6478,48.6478,48.587,48.613,6700.0
2005-05-06 13:20:00,55.99,56.0,55.99,55.99,32100.0,48.6044,48.613,48.6044,48.6044,32100.0
2005-05-06 13:30:00,56.0,56.05,56.0,56.04,4700.0,48.613,48.6564,48.613,48.6478,4700.0
2005-05-06 13:40:00,56.04,56.08,55.83,55.83,12300.0,48.6478,48.6825,48.4655,48.4655,12300.0
2005-05-06 13:50:00,55.83,56.04,55.83,56.0,8300.0,48.4655,48.6478,48.4655,48.613,8300.0
2005-05-06 14:00:00,56.01,56.18,56.01,56.18,8600.0,48.6217,48.7693,48.6217,48.7693,8600.0
2005-05-06 14:10:00,56.16,56.17,56.01,56.01,29900.0,48.7519,48.7606,48.6217,48.6217,29900.0
2005-05-06 14:20:00,56.05,56.07,55.96,56.03,19300.0,48.6564,48.6738,48.5783,48.6391,19300.0
2005-05-06 14:30:00,56.0,56.04,55.98,56.0,13900.0,48.613,48.6478,48.5957,48.613,13900.0
2005-05-06 14:40:00,56.0,56.01,55.98,55.99,6700.0,48.613,48.6217,48.5957,48.6044,6700.0
2005-05-06 14:50:00,56.0,56.0,55.89,55.89,9600.0,48.613,48.613,48.5175,48.5175,9600.0
2005-05-06 15:00:00,55.89,55.9,55.77,55.81,11000.0,48.5175,48.5262,48.4134,48.4481,11000.0
2005-05-06 15:10:00,55.81,55.81,55.78,55.81,4800.0,48.4481,48.4481,48.4221,48.4481,4800.0
2005-05-06 15:20:00,55.82,55.84,55.77,55.78,3700.0,48.4568,48.4741,48.4134,48.4221,3700.0
2005-05-06 15:30:00,55.77,55.81,55.77,55.8,5400.0,48.4134,48.4481,48.4134,48.4394,5400.0
2005-05-06 15:40:00,55.79,55.81,55.78,55.8,3700.0,48.4307,48.4481,48.4221,48.4394,3700.0
2005-05-06 15:50:00,55.81,55.85,55.8,55.8,20900.0,48.4481,48.4828,48.4394,48.4394,20900.0
2005-05-09 09:30:00,55.83,55.96,55.82,55.95,23100.0,48.4655,48.5783,48.4568,48.5696,23100.0
2005-05-09 09:40:00,55.9,55.92,55.81,55.83,23700.0,48.5262,48.5436,48.4481,48.4655,23700.0
2005-05-09 09:50:00,55.82,56.0,55.75,55.91,31300.0,48.4568,48.613,48.396,48.5349,31300.0
2005-05-09 10:00:00,55.9,55.9,55.8,55.89,34900.0,48.5262,48.5262,48.4394,48.5175,34900.0
2005-05-09 10:10:00,55.9,55.9,55.61,55.69,19900.0,48.5262,48.5262,48.2745,48.3439,19900.0
2005-05-09 10:20:00,55.68,55.78,55.62,55.62,6200.0,48.3352,48.4221,48.2832,48.2832,6200.0
2005-05-09 10:30:00,55.62,55.76,55.62,55.76,7200.0,48.2832,48.4047,48.2832,48.4047,7200.0
2005-05-09 10:40:00,55.76,55.76,55.6,55.62,27900.0,48.4047,48.4047,48.2658,48.2832,27900.0
2005-05-09 10:50:00,55.62,55.66,55.5,55.55,26400.0,48.2832,48.3179,48.179,48.2224,26400.0
2005-05-09 11:00:00,55.55,55.73,55.55,55.7,10600.0,48.2224,48.3786,48.2224,48.3526,10600.0
2005-05-09 11:10:00,55.72,55.8,55.71,55.79,8700.0,48.37,48.4394,48.3613,48.4307,8700.0
2005-05-09 11:20:00,55.79,55.85,55.77,55.83,13000.0,48.4307,48.4828,48.4134,48.4655,13000.0
2005-05-09 11:30:00,55.83,55.9,55.8,55.9,18200.0,48.4655,48.5262,48.4394,48.5262,18200.0
2005-05-09 11:40:00,55.9,55.94,55.89,55.9,7700.0,48.5262,48.5609,48.5175,48.5262,7700.0
2005-05-09 11:50:00,55.91,55.97,55.89,55.95,13700.0,48.5349,48.587,48.5175,48.5696,13700.0
2005-05-09 12:00:00,55.95,55.98,55.94,55.96,17600.0,48.5696,48.5957,48.5609,48.5783,17600.0
2005-05-09 12:10:00,55.96,55.99,55.91,55.96,19700.0,48.5783,48.6044,48.5349,48.5783,19700.0
2005-05-09 12:20:00,55.95,55.99,55.94,55.96,8700.0,48.5696,48.6044,48.5609,48.5783,8700.0
2005-05-09 12:30:00,55.98,55.98,55.87,55.92,8000.0,48.5957,48.5957,48.5002,48.5436,8000.0
2005-05-09 12:40:00,55.93,55.98,55.93,55.98,4600.0,48.5523,48.5957,48.5523,48.5957,4600.0
2005-05-09 12:50:00,55.99,56.0,55.91,55.91,7300.0,48.6044,48.613,48.5349,48.5349,7300.0
2005-05-09 13:00:00,55.91,55.95,55.9,55.93,5000.0,48.5349,48.5696,48.5262,48.5523,5000.0
2005-05-09 13:10:00,55.92,55.95,55.91,55.95,2900.0,48.5436,48.5696,48.5349,48.5696,2900.0
2005-05-09 13:20:00,55.95,55.95,55.91,55.93,4400.0,48.5696,48.5696,48.5349,48.5523,4400.0
2005-05-09 13:30:00,55.93,55.95,55.91,55.92,3600.0,48.5523,48.5696,48.5349,48.5436,3600.0
2005-05-09 13:40:00,55.93,55.97,55.93,55.95,5400.0,48.5523,48.587,48.5523,48.5696,5400.0
2005-05-09 13:50:00,55.95,55.98,55.93,55.98,4300.0,48.5696,48.5957,48.5523,48.5957,4300.0
2005-05-09 14:00:00,55.98,55.98,55.87,55.87,6600.0,48.5957,48.5957,48.5002,48.5002,6600.0
2005-05-09 14:10:00,55.9,55.9,55.87,55.89,2600.0,48.5262,48.5262,48.5002,48.5175,2600.0
2005-05-09 14:20:00,55.89,55.9,55.75,55.75,5500.0,48.5175,48.5262,48.396,48.396,5500.0
2005-05-09 14:30:00,55.75,55.84,55.75,55.83,3600.0,48.396,48.4741,48.396,48.4655,3600.0
2005-05-09 14:40:00,55.84,55.87,55.8,55.82,6100.0,48.4741,48.5002,48.4394,48.4568,6100.0
2005-05-09 14:50:00,55.82,55.85,55.78,55.8,4900.0,48.4568,48.4828,48.4221,48.4394,4900.0
2005-05-09 15:00:00,55.8,55.81,55.68,55.7,13900.0,48.4394,48.4481,48.3352,48.3526,13900.0
2005-05-09 15:10:00,55.71,55.71,55.59,55.69,36300.0,48.3613,48.3613,48.2571,48.3439,36300.0
2005-05-09 15:20:00,55.7,55.7,55.64,55.67,10900.0,48.3526,48.3526,48.3005,48.3266,10900.0
2005-05-09 15:30:00,55.66,55.67,55.62,55.64,12100.0,48.3179,48.3266,48.2832,48.3005,12100.0
2005-05-09 15:40:00,55.64,55.69,55.61,55.69,17700.0,48.3005,48.3439,48.2745,48.3439,17700.0
2005-05-09 15:50:00,55.68,55.73,55.61,55.61,32200.0,48.3352,48.3786,48.2745,48.2745,32200.0
2005-05-10 09:30:00,55.45,55.61,55.38,55.61,11500.0,48.1356,48.2745,48.0748,48.2745,11500.0
2005-05-10 09:40:00,55.47,55.58,55.46,55.54,14900.0,48.1529,48.2484,48.1443,48.2137,14900.0
2005-05-10 09:50:00,55.53,55.53,55.4,55.5,22700.0,48.205,48.205,48.0922,48.179,22700.0
2005-05-10 10:00:00,55.48,55.5,55.42,55.42,7500.0,48.1616,48.179,48.1095,48.1095,7500.0
2005-05-10 10:10:00,55.42,55.6,55.25,55.25,16000.0,48.1095,48.2658,47.962,47.962,16000.0
2005-05-10 10:20:00,55.28,55.28,55.15,55.25,3800.0,47.988,47.988,47.8752,47.962,3800.0
2005-05-10 10:30:00,55.19,55.36,55.19,55.32,9900.0,47.9099,48.0575,47.9099,48.0227,9900.0
2005-05-10 10:40:00,55.29,55.29,55.21,55.26,6300.0,47.9967,47.9967,47.9272,47.9706,6300.0
2005-05-10 10:50:00,55.26,55.29,55.24,55.25,4100.0,47.9706,47.9967,47.9533,47.962,4100.0
2005-05-10 11:00:00,55.25,55.31,55.25,55.3,4700.0,47.962,48.0141,47.962,48.0054,4700.0
2005-05-10 11:10:00,55.3,55.34,55.23,55.3,8300.0,48.0054,48.0401,47.9446,48.0054,8300.0
2005-05-10 11:20:00,55.3,55.31,55.26,55.26,6500.0,48.0054,48.0141,47.9706,47.9706,6500.0
2005-05-10 11:30:00,55.26,55.27,55.21,55.25,6800.0,47.9706,47.9793,47.9272,47.962,6800.0
2005-05-10 11:40:00,55.24,55.24,55.18,55.18,4700.0,47.9533,47.9533,47.9012,47.9012,4700.0
2005-05-10 11:50:00,55.19,55.33,55.17,55.29,17100.0,47.9099,48.0314,47.8925,47.9967,17100.0
2005-05-10 12:00:00,55.28,55.29,55.12,55.12,16600.0,47.988,47.9967,47.8491,47.8491,16600.0
2005-05-10 12:10:00,55.12,55.27,55.12,55.2,7000.0,47.8491,47.9793,47.8491,47.9186,7000.0
2005-05-10 12:20:00,55.2,55.22,55.15,55.15,31000.0,47.9186,47.9359,47.8752,47.8752,31000.0
2005-05-10 12:30:00,55.15,55.2,55.15,55.17,6500.0,47.8752,47.9186,47.8752,47.8925,6500.0
2005-05-10 12:40:00,55.16,55.2,55.15,55.19,5800.0,47.8838,47.9186,47.8752,47.9099,5800.0
2005-05-10 12:50:00,55.19,55.2,55.13,55.17,9900.0,47.9099,47.9186,47.8578,47.8925,9900.0
2005-05-10 13:00:00,55.18,55.2,55.15,55.19,5200.0,47.9012,47.9186,47.8752,47.9099,5200.0
2005-05-10 13:10:00,55.19,55.2,55.19,55.2,6300.0,47.9099,47.9186,47.9099,47.9186,6300.0
2005-05-10 13:20:00,55.19,55.2,55.17,55.19,6900.0,47.9099,47.9186,47.8925,47.9099,6900.0
2005-05-10 13:30:00,55.19,55.2,55.14,55.2,25400.0,47.9099,47.9186,47.8665,47.9186,25400.0
2005-05-10 13:40:00,55.19,55.2,55.16,55.2,7300.0,47.9099,47.9186,47.8838,47.9186,7300.0
2005-05-10 13:50:00,55.19,55.2,55.15,55.15,3400.0,47.9099,47.9186,47.8752,47.8752,3400.0
2005-05-10 14:00:00,55.2,55.27,55.18,55.26,41300.0,47.9186,47.9793,47.9012,47.9706,41300.0
2005-05-10 14:10:00,55.27,55.35,55.2,55.2,9400.0,47.9793,48.0488,47.9186,47.9186,9400.0
2005-05-10 14:20:00,55.2,55.2,55.14,55.17,3600.0,47.9186,47.9186,47.8665,47.8925,3600.0
2005-05-10 14:30:00,55.17,55.2,55.08,55.08,16200.0,47.8925,47.9186,47.8144,47.8144,16200.0
2005-05-10 14:40:00,55.05,55.17,55.0,55.1,14100.0,47.7883,47.8925,47.7449,47.8318,14100.0
2005-05-10 14:50:00,55.08,55.11,55.01,55.01,8500.0,47.8144,47.8404,47.7536,47.7536,8500.0
2005-05-10 15:00:00,55.01,55.01,54.89,54.96,10700.0,47.7536,47.7536,47.6495,47.7102,10700.0
2005-05-10 15:10:00,54.99,55.05,54.97,55.0,13300.0,47.7363,47.7883,47.7189,47.7449,13300.0
2005-05-10 15:20:00,54.99,55.06,54.97,55.03,12600.0,47.7363,47.797,47.7189,47.771,12600.0
2005-05-10 15:30:00,55.03,55.03,54.67,54.84,27800.0,47.771,47.771,47.4585,47.606,27800.0
2005-05-10 15:40:00,54.84,55.02,54.79,54.96,21200.0,47.606,47.7623,47.5626,47.7102,21200.0
2005-05-10 15:50:00,54.96,54.96,54.84,54.93,15200.0,47.7102,47.7102,47.606,47.6842,15200.0
2005-05-11 09:30:00,54.95,55.1,54.95,55.05,8000.0,47.7015,47.8318,47.7015,47.7883,8000.0
2005-05-11 09:40:00,55.0,55.08,55.0,55.08,5600.0,47.7449,47.8144,47.7449,47.8144,5600.0
2005-05-11 09:50:00,55.07,55.08,55.0,55.03,24100.0,47.8057,47.8144,47.7449,47.771,24100.0
2005-05-11 10:00:00,55.03,55.04,54.83,54.83,8800.0,47.771,47.7797,47.5974,47.5974,8800.0
2005-05-11 10:10:00,54.83,54.83,54.73,54.73,5400.0,47.5974,47.5974,47.5106,47.5106,5400.0
2005-05-11 10:20:00,54.73,54.75,54.7,54.75,6600.0,47.5106,47.5279,47.4845,47.5279,6600.0
2005-05-11 10:30:00,54.75,54.8,54.72,54.78,18900.0,47.5279,47.5713,47.5019,47.554,18900.0
2005-05-11 10:40:00,54.8,54.92,54.8,54.9,38000.0,47.5713,47.6755,47.5713,47.6581,38000.0
2005-05-11 10:50:00,54.87,54.89,54.78,54.8,27100.0,47.6321,47.6495,47.554,47.5713,27100.0
2005-05-11 11:00:00,54.81,54.93,54.81,54.93,5800.0,47.58,47.6842,47.58,47.6842,5800.0
2005-05-11 11:10:00,54.91,54.91,54.82,54.82,5200.0,47.6668,47.6668,47.5887,47.5887,5200.0
2005-05-11 11:20:00,54.85,54.9,54.83,54.85,5200.0,47.6147,47.6581,47.5974,47.6147,5200.0
2005-05-11 11:30:00,54.86,54.93,54.85,54.85,5700.0,47.6234,47.6842,47.6147,47.6147,5700.0
2005-05-11 11:40:00,54.86,54.96,54.86,54.96,5600.0,47.6234,47.7102,47.6234,47.7102,5600.0
2005-05-11 11:50:00,54.93,54.93,54.9,54.9,1100.0,47.6842,47.6842,47.6581,47.6581,1100.0
2005-05-11 12:00:00,54.91,54.93,54.85,54.9,8500.0,47.6668,47.6842,47.6147,47.6581,8500.0
2005-05-11 12:10:00,54.86,55.0,54.85,55.0,9200.0,47.6234,47.7449,47.6147,47.7449,9200.0
2005-05-11 12:20:00,55.0,55.02,55.0,55.0,2800.0,47.7449,47.7623,47.7449,47.7449,2800.0
2005-05-11 12:30:00,55.0,55.03,54.99,55.03,4000.0,47.7449,47.771,47.7363,47.771,4000.0
2005-05-11 12:40:00,55.04,55.11,55.04,55.1,1900.0,47.7797,47.8404,47.7797,47.8318,1900.0
2005-05-11 12:50:00,55.1,55.13,55.1,55.13,1400.0,47.8318,47.8578,47.8318,47.8578,1400.0
2005-05-11 13:00:00,55.13,55.16,55.13,55.16,7400.0,47.8578,47.8838,47.8578,47.8838,7400.0
2005-05-11 13:10:00,55.17,55.24,55.17,55.18,6900.0,47.8925,47.9533,47.8925,47.9012,6900.0
2005-05-11 13:20:00,55.13,55.14,55.06,55.13,3100.0,47.8578,47.8665,47.797,47.8578,3100.0
2005-05-11 13:30:00,55.14,55.14,55.01,55.01,5300.0,47.8665,47.8665,47.7536,47.7536,5300.0
2005-05-11 13:40:00,55.01,55.01,54.91,54.91,5100.0,47.7536,47.7536,47.6668,47.6668,5100.0
2005-05-11 13:50:00,54.94,54.94,54.86,54.89,3200.0,47.6929,47.6929,47.6234,47.6495,3200.0
2005-05-11 14:00:00,54.89,55.02,54.89,55.02,4600.0,47.6495,47.7623,47.6495,47.7623,4600.0
2005-05-11 14:10:00,55.08,55.13,55.07,55.12,16200.0,47.8144,47.8578,47.8057,47.8491,16200.0
2005-05-11 14:20:00,55.11,55.12,54.98,54.99,9800.0,47.8404,47.8491,47.7276,47.7363,9800.0
2005-05-11 14:30:00,54.99,54.99,54.96,54.97,5700.0,47.7363,47.7363,47.7102,47.7189,5700.0
2005-05-11 14:40:00,55.01,55.03,54.95,55.02,7200.0,47.7536,47.771,47.7015,47.7623,7200.0
2005-05-11 14:50:00,55.02,55.05,54.97,55.01,22100.0,47.7623,47.7883,47.7189,47.7536,22100.0
2005-05-11 15:00:00,54.99,55.03,54.96,54.98,6500.0,47.7363,47.771,47.7102,47.7276,6500.0
2005-05-11 15:10:00,55.03,55.05,54.99,55.05,5600.0,47.771,47.7883,47.7363,47.7883,5600.0
2005-05-11 15:20:00,55.05,55.05,55.01,55.03,9800.0,47.7883,47.7883,47.7536,47.771,9800.0
2005-05-11 15:30:00,55.03,55.05,55.0,55.03,14700.0,47.771,47.7883,47.7449,47.771,14700.0
2005-05-11 15:40:00,55.01,55.05,55.01,55.05,40600.0,47.7536,47.7883,47.7536,47.7883,40600.0
2005-05-11 15:50:00,55.05,55.05,54.9,54.9,22300.0,47.7883,47.7883,47.6581,47.6581,22300.0
2005-05-12 09:30:00,54.8,54.85,54.8,54.85,10900.0,47.5713,47.6147,47.5713,47.6147,10900.0
2005-05-12 09:40:00,54.85,54.85,54.73,54.79,10200.0,47.6147,47.6147,47.5106,47.5626,10200.0
2005-05-12 09:50:00,54.79,54.91,54.75,54.91,21700.0,47.5626,47.6668,47.5279,47.6668,21700.0
2005-05-12 10:00:00,54.91,54.91,54.7,54.82,28500.0,47.6668,47.6668,47.4845,47.5887,28500.0
2005-05-12 10:10:00,54.81,54.85,54.81,54.85,6900.0,47.58,47.6147,47.58,47.6147,6900.0
2005-05-12 10:20:00,54.84,54.85,54.82,54.83,4200.0,47.606,47.6147,47.5887,47.5974,4200.0
2005-05-12 10:30:00,54.85,54.93,54.8,54.84,8700.0,47.6147,47.6842,47.5713,47.606,8700.0
2005-05-12 10:40:00,54.84,54.84,54.65,54.65,9200.0,47.606,47.606,47.4411,47.4411,9200.0
2005-05-12 10:50:00,54.65,54.71,54.52,54.54,10500.0,47.4411,47.4932,47.3283,47.3456,10500.0
2005-05-12 11:00:00,54.54,54.61,54.53,54.59,4300.0,47.3456,47.4064,47.3369,47.389,4300.0
2005-05-12 11:10:00,54.59,54.68,54.55,54.68,7100.0,47.389,47.4672,47.3543,47.4672,7100.0
2005-05-12 11:20:00,54.67,54.78,54.67,54.76,18000.0,47.4585,47.554,47.4585,47.5366,18000.0
2005-05-12 11:30:00,54.77,54.9,54.77,54.85,2400.0,47.5453,47.6581,47.5453,47.6147,2400.0
2005-05-12 11:40:00,54.85,54.95,54.85,54.87,4000.0,47.6147,47.7015,47.6147,47.6321,4000.0
2005-05-12 11:50:00,54.88,55.0,54.87,55.0,6400.0,47.6408,47.7449,47.6321,47.7449,6400.0
2005-05-12 12:00:00,55.0,55.07,54.9,54.92,9500.0,47.7449,47.8057,47.6581,47.6755,9500.0
2005-05-12 12:10:00,54.9,54.92,54.85,54.88,3000.0,47.6581,47.6755,47.6147,47.6408,3000.0
2005-05-12 12:20:00,54.89,54.95,54.87,54.87,2800.0,47.6495,47.7015,47.6321,47.6321,2800.0
2005-05-12 12:30:00,54.87,54.89,54.7,54.73,31300.0,47.6321,47.6495,47.4845,47.5106,31300.0
2005-05-12 12:40:00,54.74,54.74,54.54,54.69,31900.0,47.5192,47.5192,47.3456,47.4758,31900.0
2005-05-12 12:50:00,54.69,54.73,54.65,54.65,16400.0,47.4758,47.5106,47.4411,47.4411,16400.0
2005-05-12 13:00:00,54.64,54.64,54.57,54.59,3900.0,47.4324,47.4324,47.3717,47.389,3900.0
2005-05-12 13:10:00,54.58,54.58,54.51,54.53,10400.0,47.3803,47.3803,47.3196,47.3369,10400.0
2005-05-12 13:20:00,54.53,54.53,54.45,54.45,12600.0,47.3369,47.3369,47.2675,47.2675,12600.0
2005-05-12 13:30:00,54.44,54.47,54.28,54.4,6300.0,47.2588,47.2849,47.1199,47.2241,6300.0
2005-05-12 13:40:00,54.37,54.39,54.3,54.3,5900.0,47.198,47.2154,47.1373,47.1373,5900.0
2005-05-12 13:50:00,54.27,54.3,54.21,54.24,25700.0,47.1112,47.1373,47.0592,47.0852,25700.0
2005-05-12 14:00:00,54.2,54.24,54.17,54.18,8000.0,47.0505,47.0852,47.0244,47.0331,8000.0
2005-05-12 14:10:00,54.18,54.18,54.02,54.02,6200.0,47.0331,47.0331,46.8942,46.8942,6200.0
2005-05-12 14:20:00,54.04,54.04,53.91,53.94,12200.0,46.9116,46.9116,46.7987,46.8248,12200.0
2005-05-12 14:30:00,53.95,54.09,53.95,54.04,20200.0,46.8334,46.955,46.8334,46.9116,20200.0
2005-05-12 14:40:00,54.04,54.06,53.95,53.97,7900.0,46.9116,46.9289,46.8334,46.8508,7900.0
2005-05-12 14:50:00,54.01,54.03,53.96,53.98,11700.0,46.8855,46.9029,46.8421,46.8595,11700.0
2005-05-12 15:00:00,53.99,53.99,53.87,53.89,13100.0,46.8682,46.8682,46.764,46.7814,13100.0
2005-05-12 15:10:00,53.89,53.89,53.63,53.63,23100.0,46.7814,46.7814,46.5557,46.5557,23100.0
2005-05-12 15:20:00,53.63,53.74,53.56,53.73,19400.0,46.5557,46.6512,46.4949,46.6425,19400.0
2005-05-12 15:30:00,53.74,53.74,53.67,53.7,8700.0,46.6512,46.6512,46.5904,46.6164,8700.0
2005-05-12 15:40:00,53.7,53.72,53.69,53.72,21600.0,46.6164,46.6338,46.6077,46.6338,21600.0
2005-05-12 15:50:00,53.73,53.86,53.7,53.81,23900.0,46.6425,46.7553,46.6164,46.7119,23900.0
2005-05-13 09:30:00,53.4,53.82,53.4,53.82,15300.0,46.356,46.7206,46.356,46.7206,15300.0
2005-05-13 09:40:00,53.76,53.8,53.65,53.66,13300.0,46.6685,46.7032,46.573,46.5817,13300.0
2005-05-13 09:50:00,53.65,53.75,53.63,53.73,7700.0,46.573,46.6598,46.5557,46.6425,7700.0
2005-05-13 10:00:00,53.73,53.9,53.73,53.87,11000.0,46.6425,46.79,46.6425,46.764,11000.0
2005-05-13 10:10:00,53.84,53.85,53.67,53.69,7800.0,46.738,46.7466,46.5904,46.6077,7800.0
2005-05-13 10:20:00,53.69,53.69,53.53,53.68,7300.0,46.6077,46.6077,46.4689,46.5991,7300.0
2005-05-13 10:30:00,53.68,53.94,53.68,53.86,14000.0,46.5991,46.8248,46.5991,46.7553,14000.0
2005-05-13 10:40:00,53.86,53.99,53.81,53.81,14300.0,46.7553,46.8682,46.7119,46.7119,14300.0
2005-05-13 10:50:00,53.77,53.9,53.77,53.9,7700.0,46.6772,46.79,46.6772,46.79,7700.0
2005-05-13 11:00:00,53.9,53.91,53.85,53.86,37600.0,46.79,46.7987,46.7466,46.7553,37600.0
2005-05-13 11:10:00,53.85,53.89,53.83,53.83,7000.0,46.7466,46.7814,46.7293,46.7293,7000.0
2005-05-13 11:20:00,53.83,53.84,53.8,53.8,9900.0,46.7293,46.738,46.7032,46.7032,9900.0
2005-05-13 11:30:00,53.77,53.77,53.66,53.66,11600.0,46.6772,46.6772,46.5817,46.5817,11600.0
2005-05-13 11:40:00,53.66,53.68,53.64,53.65,9500.0,46.5817,46.5991,46.5643,46.573,9500.0
2005-05-13 11:50:00,53.65,53.72,53.65,53.68,8200.0,46.573,46.6338,46.573,46.5991,8200.0
2005-05-13 12:00:00,53.69,53.69,53.49,53.58,14800.0,46.6077,46.6077,46.4341,46.5123,14800.0
2005-05-13 12:10:00,53.59,53.63,53.5,53.53,8600.0,46.5209,46.5557,46.4428,46.4689,8600.0
2005-05-13 12:20:00,53.55,53.6,53.51,53.52,7200.0,46.4862,46.5296,46.4515,46.4602,7200.0
2005-05-13 12:30:00,53.53,53.6,53.4,53.42,15100.0,46.4689,46.5296,46.356,46.3734,15100.0
2005-05-13 12:40:00,53.42,53.45,53.35,53.35,7300.0,46.3734,46.3994,46.3126,46.3126,7300.0
2005-05-13 12:50:00,53.35,53.35,53.25,53.25,7900.0,46.3126,46.3126,46.2258,46.2258,7900.0
2005-05-13 13:00:00,53.25,53.29,53.24,53.27,8500.0,46.2258,46.2605,46.2171,46.2431,8500.0
2005-05-13 13:10:00,53.27,53.27,53.12,53.12,10500.0,46.2431,46.2431,46.1129,46.1129,10500.0
2005-05-13 13:20:00,53.12,53.17,53.12,53.14,4400.0,46.1129,46.1563,46.1129,46.1303,4400.0
2005-05-13 13:30:00,53.14,53.22,53.11,53.18,9200.0,46.1303,46.1997,46.1043,46.165,9200.0
2005-05-13 13:40:00,53.13,53.2,53.06,53.2,10100.0,46.1216,46.1824,46.0608,46.1824,10100.0
2005-05-13 13:50:00,53.24,53.26,53.09,53.22,12200.0,46.2171,46.2345,46.0869,46.1997,12200.0
2005-05-13 14:00:00,53.23,53.23,53.09,53.12,4300.0,46.2084,46.2084,46.0869,46.1129,4300.0
2005-05-13 14:10:00,53.07,53.3,52.93,52.93,16500.0,46.0695,46.2692,45.948,45.948,16500.0
2005-05-13 14:20:00,52.95,53.15,52.95,53.01,9800.0,45.9654,46.139,45.9654,46.0174,9800.0
2005-05-13 14:30:00,52.99,52.99,52.71,52.75,9900.0,46.0001,46.0001,45.757,45.7917,9900.0
2005-05-13 14:40:00,52.72,52.88,52.72,52.79,7200.0,45.7657,45.9046,45.7657,45.8265,7200.0
2005-05-13 14:50:00,52.77,53.0,52.74,52.99,8100.0,45.8091,46.0088,45.7831,46.0001,8100.0
2005-05-13 15:00:00,52.95,53.04,52.88,53.04,6000.0,45.9654,46.0435,45.9046,46.0435,6000.0
2005-05-13 15:10:00,53.05,53.23,53.05,53.11,9600.0,46.0522,46.2084,46.0522,46.1043,9600.0
2005-05-13 15:20:00,53.15,53.37,53.1,53.1,9200.0,46.139,46.33,46.0956,46.0956,9200.0
2005-05-13 15:30:00,53.12,53.17,52.98,53.11,9900.0,46.1129,46.1563,45.9914,46.1043,9900.0
2005-05-13 15:40:00,53.11,53.22,53.06,53.13,7800.0,46.1043,46.1997,46.0608,46.1216,7800.0
2005-05-13 15:50:00,53.15,53.17,52.82,52.84,33300.0,46.139,46.1563,45.8525,45.8699,33300.0
2005-05-16 09:30:00,26.45,26.48,26.41,26.45,20900.0,22.961,22.987,22.9263,22.961,20900.0
2005-05-16 09:40:00,26.45,26.57,26.42,26.52,15100.0,22.961,23.0651,22.9349,23.0217,15100.0
2005-05-16 09:50:00,26.53,26.53,26.41,26.45,3800.0,23.0304,23.0304,22.9263,22.961,3800.0
2005-05-16 10:00:00,26.44,26.64,26.44,26.5,29100.0,22.9523,23.1259,22.9523,23.0044,29100.0
2005-05-16 10:10:00,26.55,26.6,26.42,26.6,14400.0,23.0478,23.0912,22.9349,23.0912,14400.0
2005-05-16 10:20:00,26.6,26.65,26.49,26.57,12300.0,23.0912,23.1346,22.9957,23.0651,12300.0
2005-05-16 10:30:00,26.58,26.69,26.52,26.69,14600.0,23.0738,23.1693,23.0217,23.1693,14600.0
2005-05-16 10:40:00,26.67,26.73,26.55,26.58,13800.0,23.152,23.204,23.0478,23.0738,13800.0
2005-05-16 10:50:00,26.56,26.69,26.56,26.69,9900.0,23.0565,23.1693,23.0565,23.1693,9900.0
2005-05-16 11:00:00,26.7,26.7,26.56,26.6,9100.0,23.178,23.178,23.0565,23.0912,9100.0
2005-05-16 11:10:00,26.6,26.71,26.57,26.71,9800.0,23.0912,23.1867,23.0651,23.1867,9800.0
2005-05-16 11:20:00,26.7,26.7,26.57,26.61,5800.0,23.178,23.178,23.0651,23.0999,5800.0
2005-05-16 11:30:00,26.62,26.68,26.6,26.63,8200.0,23.1086,23.1606,23.0912,23.1172,8200.0
2005-05-16 11:40:00,26.63,26.64,26.54,26.6,9600.0,23.1172,23.1259,23.0391,23.0912,9600.0
2005-05-16 11:50:00,26.61,26.62,26.58,26.6,2300.0,23.0999,23.1086,23.0738,23.0912,2300.0
2005-05-16 12:00:00,26.6,26.72,26.6,26.71,5900.0,23.0912,23.1954,23.0912,23.1867,5900.0
2005-05-16 12:10:00,26.67,26.67,26.62,26.65,3100.0,23.152,23.152,23.1086,23.1346,3100.0
2005-05-16 12:20:00,26.64,26.65,26.6,26.64,8200.0,23.1259,23.1346,23.0912,23.1259,8200.0
2005-05-16 12:30:00,26.62,26.65,26.58,26.62,6300.0,23.1086,23.1346,23.0738,23.1086,6300.0
2005-05-16 12:40:00,26.62,26.63,26.59,26.63,3000.0,23.1086,23.1172,23.0825,23.1172,3000.0
2005-05-16 12:50:00,26.64,26.64,26.57,26.6,4400.0,23.1259,23.1259,23.0651,23.0912,4400.0
2005-05-16 13:00:00,26.58,26.59,26.55,26.57,5500.0,23.0738,23.0825,23.0478,23.0651,5500.0
2005-05-16 13:10:00,26.56,26.6,26.56,26.59,4000.0,23.0565,23.0912,23.0565,23.0825,4000.0
2005-05-16 13:20:00,26.58,26.63,26.57,26.61,3400.0,23.0738,23.1172,23.0651,23.0999,3400.0
2005-05-16 13:30:00,26.62,26.64,26.6,26.64,10600.0,23.1086,23.1259,23.0912,23.1259,10600.0
2005-05-16 13:40:00,26.64,26.76,26.62,26.76,11700.0,23.1259,23.2301,23.1086,23.2301,11700.0
2005-05-16 13:50:00,26.75,26.82,26.75,26.81,10300.0,23.2214,23.2822,23.2214,23.2735,10300.0
2005-05-16 14:00:00,26.82,26.89,26.81,26.81,13500.0,23.2822,23.3429,23.2735,23.2735,13500.0
2005-05-16 14:10:00,26.76,26.76,26.57,26.57,26800.0,23.2301,23.2301,23.0651,23.0651,26800.0
2005-05-16 14:20:00,26.57,26.59,26.4,26.53,16600.0,23.0651,23.0825,22.9176,23.0304,16600.0
2005-05-16 14:30:00,26.54,26.63,26.54,26.62,10100.0,23.0391,23.1172,23.0391,23.1086,10100.0
2005-05-16 14:40:00,26.61,26.65,26.54,26.63,9700.0,23.0999,23.1346,23.0391,23.1172,9700.0
2005-05-16 14:50:00,26.63,26.68,26.57,26.66,8500.0,23.1172,23.1606,23.0651,23.1433,8500.0
2005-05-16 15:00:00,26.66,26.76,26.65,26.76,8100.0,23.1433,23.2301,23.1346,23.2301,8100.0
2005-05-16 15:10:00,26.78,26.79,26.73,26.75,18000.0,23.2474,23.2561,23.204,23.2214,18000.0
2005-05-16 15:20:00,26.75,26.93,26.75,26.88,20400.0,23.2214,23.3777,23.2214,23.3343,20400.0
2005-05-16 15:30:00,26.86,26.88,26.81,26.82,9600.0,23.3169,23.3343,23.2735,23.2822,9600.0
2005-05-16 15:40:00,26.83,26.9,26.81,26.83,15500.0,23.2909,23.3516,23.2735,23.2909,15500.0
2005-05-16 15:50:00,26.83,26.95,26.83,26.95,24900.0,23.2909,23.395,23.2909,23.395,24900.0
2005-05-17 09:30:00,26.9,26.9,26.55,26.55,83700.0,23.3516,23.3516,23.0478,23.0478,83700.0
2005-05-17 09:40:00,26.55,26.58,26.1,26.58,30300.0,23.0478,23.0738,22.6571,23.0738,30300.0
2005-05-17 09:50:00,26.58,26.71,26.53,26.6,42700.0,23.0738,23.1867,23.0304,23.0912,42700.0
2005-05-17 10:00:00,26.6,26.73,26.59,26.69,26400.0,23.0912,23.204,23.0825,23.1693,26400.0
2005-05-17 10:10:00,26.7,26.73,26.64,26.65,13100.0,23.178,23.204,23.1259,23.1346,13100.0
2005-05-17 10:20:00,26.65,26.65,26.56,26.62,22500.0,23.1346,23.1346,23.0565,23.1086,22500.0
2005-05-17 10:30:00,26.62,26.68,26.58,26.68,27300.0,23.1086,23.1606,23.0738,23.1606,27300.0
2005-05-17 10:40:00,26.65,26.75,26.64,26.75,19500.0,23.1346,23.2214,23.1259,23.2214,19500.0
2005-05-17 10:50:00,26.74,26.76,26.69,26.7,18800.0,23.2127,23.2301,23.1693,23.178,18800.0
2005-05-17 11:00:00,26.71,26.72,26.55,26.55,13300.0,23.1867,23.1954,23.0478,23.0478,13300.0
2005-05-17 11:10:00,26.55,26.55,26.46,26.47,12000.0,23.0478,23.0478,22.9697,22.9783,12000.0
2005-05-17 11:20:00,26.47,26.55,26.46,26.5,13600.0,22.9783,23.0478,22.9697,23.0044,13600.0
2005-05-17 11:30:00,26.51,26.69,26.51,26.66,20100.0,23.0131,23.1693,23.0131,23.1433,20100.0
2005-05-17 11:40:00,26.67,26.67,26.57,26.6,30700.0,23.152,23.152,23.0651,23.0912,30700.0
2005-05-17 11:50:00,26.58,26.62,26.52,26.52,11800.0,23.0738,23.1086,23.0217,23.0217,11800.0
2005-05-17 12:00:00,26.52,26.54,26.39,26.44,18500.0,23.0217,23.0391,22.9089,22.9523,18500.0
2005-05-17 12:10:00,26.44,26.47,26.42,26.47,14000.0,22.9523,22.9783,22.9349,22.9783,14000.0
2005-05-17 12:20:00,26.47,26.51,26.42,26.45,24100.0,22.9783,23.0131,22.9349,22.961,24100.0
2005-05-17 12:30:00,26.42,26.46,26.41,26.44,15300.0,22.9349,22.9697,22.9263,22.9523,15300.0
2005-05-17 12:40:00,26.41,26.47,26.41,26.45,7500.0,22.9263,22.9783,22.9263,22.961,7500.0
2005-05-17 12:50:00,26.45,26.45,26.35,26.41,13600.0,22.961,22.961,22.8742,22.9263,13600.0
2005-05-17 13:00:00,26.4,26.4,26.36,26.39,9900.0,22.9176,22.9176,22.8828,22.9089,9900.0
2005-05-17 13:10:00,26.39,26.45,26.35,26.44,8300.0,22.9089,22.961,22.8742,22.9523,8300.0
2005-05-17 13:20:00,26.44,26.48,26.42,26.45,11300.0,22.9523,22.987,22.9349,22.961,11300.0
2005-05-17 13:30:00,26.45,26.48,26.4,26.43,14100.0,22.961,22.987,22.9176,22.9436,14100.0
2005-05-17 13:40:00,26.42,26.42,26.37,26.41,17900.0,22.9349,22.9349,22.8915,22.9263,17900.0
2005-05-17 13:50:00,26.39,26.39,26.36,26.39,6500.0,22.9089,22.9089,22.8828,22.9089,6500.0
2005-05-17 14:00:00,26.36,26.37,26.3,26.3,17100.0,22.8828,22.8915,22.8308,22.8308,17100.0
2005-05-17 14:10:00,26.31,26.36,26.27,26.29,26100.0,22.8394,22.8828,22.8047,22.8221,26100.0
2005-05-17 14:20:00,26.28,26.32,26.27,26.28,24200.0,22.8134,22.8481,22.8047,22.8134,24200.0
2005-05-17 14:30:00,26.28,26.45,26.27,26.44,19400.0,22.8134,22.961,22.8047,22.9523,19400.0
2005-05-17 14:40:00,26.44,26.49,26.44,26.45,21100.0,22.9523,22.9957,22.9523,22.961,21100.0
2005-05-17 14:50:00,26.44,26.5,26.41,26.44,22100.0,22.9523,23.0044,22.9263,22.9523,22100.0
2005-05-17 15:00:00,26.45,26.46,26.42,26.45,19600.0,22.961,22.9697,22.9349,22.961,19600.0
2005-05-17 15:10:00,26.45,26.45,26.44,26.45,44400.0,22.961,22.961,22.9523,22.961,44400.0
2005-05-17 15:20:00,26.45,26.45,26.36,26.4,54400.0,22.961,22.961,22.8828,22.9176,54400.0
2005-05-17 15:30:00,26.4,26.44,26.38,26.42,34700.0,22.9176,22.9523,22.9002,22.9349,34700.0
2005-05-17 15:40:00,26.43,26.46,26.36,26.46,59700.0,22.9436,22.9697,22.8828,22.9697,59700.0
2005-05-17 15:50:00,26.47,26.49,26.44,26.49,33800.0,22.9783,22.9957,22.9523,22.9957,33800.0
2005-05-18 09:30:00,26.5,26.65,26.46,26.65,30300.0,23.0044,23.1346,22.9697,23.1346,30300.0
2005-05-18 09:40:00,26.65,26.8,26.63,26.78,11700.0,23.1346,23.2648,23.1172,23.2474,11700.0
2005-05-18 09:50:00,26.78,26.78,26.52,26.55,22200.0,23.2474,23.2474,23.0217,23.0478,22200.0
2005-05-18 10:00:00,26.54,26.64,26.52,26.63,16500.0,23.0391,23.1259,23.0217,23.1172,16500.0
2005-05-18 10:10:00,26.62,26.65,26.6,26.61,12000.0,23.1086,23.1346,23.0912,23.0999,12000.0
2005-05-18 10:20:00,26.62,26.68,26.6,26.67,18000.0,23.1086,23.1606,23.0912,23.152,18000.0
2005-05-18 10:30:00,26.68,26.83,26.67,26.83,30900.0,23.1606,23.2909,23.152,23.2909,30900.0
2005-05-18 10:40:00,26.83,26.85,26.66,26.75,22200.0,23.2909,23.3082,23.1433,23.2214,22200.0
2005-05-18 10:50:00,26.73,26.82,26.69,26.82,16000.0,23.204,23.2822,23.1693,23.2822,16000.0
2005-05-18 11:00:00,26.83,26.84,26.69,26.69,13900.0,23.2909,23.2995,23.1693,23.1693,13900.0
2005-05-18 11:10:00,26.67,26.8,26.67,26.77,23900.0,23.152,23.2648,23.152,23.2388,23900.0
2005-05-18 11:20:00,26.77,26.86,26.76,26.81,21400.0,23.2388,23.3169,23.2301,23.2735,21400.0
2005-05-18 11:30:00,26.8,26.95,26.8,26.88,34300.0,23.2648,23.395,23.2648,23.3343,34300.0
2005-05-18 11:40:00,26.88,26.96,26.88,26.93,17800.0,23.3343,23.4037,23.3343,23.3777,17800.0
2005-05-18 11:50:00,26.91,26.94,26.75,26.75,34900.0,23.3603,23.3863,23.2214,23.2214,34900.0
2005-05-18 12:00:00,26.75,26.81,26.75,26.76,17800.0,23.2214,23.2735,23.2214,23.2301,17800.0
2005-05-18 12:10:00,26.78,26.85,26.78,26.85,10900.0,23.2474,23.3082,23.2474,23.3082,10900.0
2005-05-18 12:20:00,26.85,26.89,26.83,26.83,19400.0,23.3082,23.3429,23.2909,23.2909,19400.0
2005-05-18 12:30:00,26.83,26.87,26.83,26.85,12400.0,23.2909,23.3256,23.2909,23.3082,12400.0
2005-05-18 12:40:00,26.85,26.86,26.8,26.83,16900.0,23.3082,23.3169,23.2648,23.2909,16900.0
2005-05-18 12:50:00,26.82,26.93,26.82,26.87,24000.0,23.2822,23.3777,23.2822,23.3256,24000.0
2005-05-18 13:00:00,26.86,26.93,26.82,26.87,16400.0,23.3169,23.3777,23.2822,23.3256,16400.0
2005-05-18 13:10:00,26.87,26.91,26.85,26.89,14100.0,23.3256,23.3603,23.3082,23.3429,14100.0
2005-05-18 13:20:00,26.89,26.9,26.85,26.87,15100.0,23.3429,23.3516,23.3082,23.3256,15100.0
2005-05-18 13:30:00,26.89,27.04,26.88,26.99,22100.0,23.3429,23.4732,23.3343,23.4297,22100.0
2005-05-18 13:40:00,26.98,26.99,26.95,26.96,14700.0,23.4211,23.4297,23.395,23.4037,14700.0
2005-05-18 13:50:00,26.97,27.02,26.93,27.0,10200.0,23.4124,23.4558,23.3777,23.4384,10200.0
2005-05-18 14:00:00,27.0,27.07,26.99,27.04,9300.0,23.4384,23.4992,23.4297,23.4732,9300.0
2005-05-18 14:10:00,27.05,27.2,27.04,27.1,20900.0,23.4818,23.612,23.4732,23.5252,20900.0
2005-05-18 14:20:00,27.1,27.13,27.05,27.11,20200.0,23.5252,23.5513,23.4818,23.5339,20200.0
2005-05-18 14:30:00,27.11,27.11,27.0,27.02,14800.0,23.5339,23.5339,23.4384,23.4558,14800.0
2005-05-18 14:40:00,27.01,27.06,27.01,27.05,8900.0,23.4471,23.4905,23.4471,23.4818,8900.0
2005-05-18 14:50:00,27.05,27.08,27.01,27.01,14300.0,23.4818,23.5079,23.4471,23.4471,14300.0
2005-05-18 15:00:00,27.05,27.15,27.04,27.08,19900.0,23.4818,23.5686,23.4732,23.5079,19900.0
2005-05-18 15:10:00,27.08,27.11,27.03,27.04,12500.0,23.5079,23.5339,23.4645,23.4732,12500.0
2005-05-18 15:20:00,27.03,27.13,27.0,27.0,29500.0,23.4645,23.5513,23.4384,23.4384,29500.0
2005-05-18 15:30:00,27.02,27.05,26.97,26.97,18800.0,23.4558,23.4818,23.4124,23.4124,18800.0
2005-05-18 15:40:00,26.98,27.03,26.95,26.96,21900.0,23.4211,23.4645,23.395,23.4037,21900.0
2005-05-18 15:50:00,26.97,27.01,26.95,27.0,22500.0,23.4124,23.4471,23.395,23.4384,22500.0
2005-05-19 09:30:00,27.05,27.18,27.05,27.14,20100.0,23.4818,23.5947,23.4818,23.56,20100.0
2005-05-19 09:40:00,27.14,27.18,26.86,26.88,19700.0,23.56,23.5947,23.3169,23.3343,19700.0
2005-05-19 09:50:00,26.89,27.04,26.89,26.96,22600.0,23.3429,23.4732,23.3429,23.4037,22600.0
2005-05-19 10:00:00,26.99,27.04,26.95,27.03,8300.0,23.4297,23.4732,23.395,23.4645,8300.0
2005-05-19 10:10:00,27.03,27.06,26.83,26.86,14700.0,23.4645,23.4905,23.2909,23.3169,14700.0
2005-05-19 10:20:00,26.87,26.87,26.75,26.83,11400.0,23.3256,23.3256,23.2214,23.2909,11400.0
2005-05-19 10:30:00,26.83,26.85,26.79,26.82,9300.0,23.2909,23.3082,23.2561,23.2822,9300.0
2005-05-19 10:40:00,26.82,26.95,26.76,26.95,19500.0,23.2822,23.395,23.2301,23.395,19500.0
2005-05-19 10:50:00,26.95,26.98,26.91,26.94,22200.0,23.395,23.4211,23.3603,23.3863,22200.0
2005-05-19 11:00:00,26.95,26.95,26.89,26.9,38200.0,23.395,23.395,23.3429,23.3516,38200.0
2005-05-19 11:10:00,26.92,26.98,26.92,26.94,13100.0,23.369,23.4211,23.369,23.3863,13100.0
2005-05-19 11:20:00,26.93,26.95,26.87,26.95,23500.0,23.3777,23.395,23.3256,23.395,23500.0
2005-05-19 11:30:00,26.95,27.01,26.95,27.01,79200.0,23.395,23.4471,23.395,23.4471,79200.0
2005-05-19 11:40:00,27.02,27.05,26.96,26.97,8900.0,23.4558,23.4818,23.4037,23.4124,8900.0
2005-05-19 11:50:00,26.97,27.0,26.93,26.95,56000.0,23.4124,23.4384,23.3777,23.395,56000.0
2005-05-19 12:00:00,26.94,26.94,26.8,26.9,19000.0,23.3863,23.3863,23.2648,23.3516,19000.0
2005-05-19 12:10:00,26.9,26.9,26.83,26.85,11300.0,23.3516,23.3516,23.2909,23.3082,11300.0
2005-05-19 12:20:00,26.85,26.85,26.78,26.82,10000.0,23.3082,23.3082,23.2474,23.2822,10000.0
2005-05-19 12:30:00,26.81,26.85,26.81,26.84,8600.0,23.2735,23.3082,23.2735,23.2995,8600.0
2005-05-19 12:40:00,26.83,26.85,26.82,26.83,5000.0,23.2909,23.3082,23.2822,23.2909,5000.0
2005-05-19 12:50:00,26.84,26.86,26.84,26.86,9200.0,23.2995,23.3169,23.2995,23.3169,9200.0
2005-05-19 13:00:00,26.86,26.87,26.84,26.86,17100.0,23.3169,23.3256,23.2995,23.3169,17100.0
2005-05-19 13:10:00,26.84,26.85,26.81,26.83,10400.0,23.2995,23.3082,23.2735,23.2909,10400.0
2005-05-19 13:20:00,26.82,26.82,26.79,26.81,11100.0,23.2822,23.2822,23.2561,23.2735,11100.0
2005-05-19 13:30:00,26.81,26.81,26.75,26.76,9300.0,23.2735,23.2735,23.2214,23.2301,9300.0
2005-05-19 13:40:00,26.77,26.77,26.7,26.7,3700.0,23.2388,23.2388,23.178,23.178,3700.0
2005-05-19 13:50:00,26.68,26.72,26.63,26.7,8900.0,23.1606,23.1954,23.1172,23.178,8900.0
2005-05-19 14:00:00,26.68,26.7,26.65,26.7,10600.0,23.1606,23.178,23.1346,23.178,10600.0
2005-05-19 14:10:00,26.7,26.74,26.7,26.73,9800.0,23.178,23.2127,23.178,23.204,9800.0
2005-05-19 14:20:00,26.74,26.77,26.7,26.76,9100.0,23.2127,23.2388,23.178,23.2301,9100.0
2005-05-19 14:30:00,26.76,26.85,26.75,26.83,12500.0,23.2301,23.3082,23.2214,23.2909,12500.0
2005-05-19 14:40:00,26.83,26.83,26.64,26.7,45700.0,23.2909,23.2909,23.1259,23.178,45700.0
2005-05-19 14:50:00,26.7,26.75,26.69,26.74,36900.0,23.178,23.2214,23.1693,23.2127,36900.0
2005-05-19 15:00:00,26.75,26.75,26.71,26.75,24800.0,23.2214,23.2214,23.1867,23.2214,24800.0
2005-05-19 15:10:00,26.74,26.75,26.72,26.75,27600.0,23.2127,23.2214,23.1954,23.2214,27600.0
2005-05-19 15:20:00,26.75,26.75,26.66,26.7,44400.0,23.2214,23.2214,23.1433,23.178,44400.0
2005-05-19 15:30:00,26.7,26.74,26.68,26.74,46000.0,23.178,23.2127,23.1606,23.2127,46000.0
2005-05-19 15:40:00,26.74,26.75,26.71,26.73,34800.0,23.2127,23.2214,23.1867,23.204,34800.0
2005-05-19 15:50:00,26.71,26.74,26.69,26.73,75700.0,23.1867,23.2127,23.1693,23.204,75700.0
2005-05-20 09:30:00,26.66,26.69,26.52,26.56,24300.0,23.1433,23.1693,23.0217,23.0565,24300.0
2005-05-20 09:40:00,26.57,26.63,26.52,26.61,13200.0,23.0651,23.1172,23.0217,23.0999,13200.0
2005-05-20 09:50:00,26.64,26.73,26.53,26.72,14900.0,23.1259,23.204,23.0304,23.1954,14900.0
2005-05-20 10:00:00,26.73,26.74,26.51,26.62,19800.0,23.204,23.2127,23.0131,23.1086,19800.0
2005-05-20 10:10:00,26.63,26.63,26.54,26.58,12900.0,23.1172,23.1172,23.0391,23.0738,12900.0
2005-05-20 10:20:00,26.59,26.6,26.5,26.51,59600.0,23.0825,23.0912,23.0044,23.0131,59600.0
2005-05-20 10:30:00,26.51,26.55,26.5,26.51,12600.0,23.0131,23.0478,23.0044,23.0131,12600.0
2005-05-20 10:40:00,26.51,26.53,26.49,26.52,9200.0,23.0131,23.0304,22.9957,23.0217,9200.0
2005-05-20 10:50:00,26.52,26.56,26.51,26.54,10600.0,23.0217,23.0565,23.0131,23.0391,10600.0
2005-05-20 11:00:00,26.55,26.55,26.44,26.45,13300.0,23.0478,23.0478,22.9523,22.961,13300.0
2005-05-20 11:10:00,26.44,26.5,26.4,26.4,11800.0,22.9523,23.0044,22.9176,22.9176,11800.0
2005-05-20 11:20:00,26.4,26.45,26.4,26.43,6100.0,22.9176,22.961,22.9176,22.9436,6100.0
2005-05-20 11:30:00,26.42,26.5,26.41,26.5,12300.0,22.9349,23.0044,22.9263,23.0044,12300.0
2005-05-20 11:40:00,26.5,26.57,26.49,26.57,9500.0,23.0044,23.0651,22.9957,23.0651,9500.0
2005-05-20 11:50:00,26.57,26.58,26.52,26.58,13700.0,23.0651,23.0738,23.0217,23.0738,13700.0
2005-05-20 12:00:00,26.59,26.61,26.58,26.59,14900.0,23.0825,23.0999,23.0738,23.0825,14900.0
2005-05-20 12:10:00,26.6,26.6,26.57,26.59,13600.0,23.0912,23.0912,23.0651,23.0825,13600.0
2005-05-20 12:20:00,26.59,26.64,26.57,26.57,42100.0,23.0825,23.1259,23.0651,23.0651,42100.0
2005-05-20 12:30:00,26.59,26.6,26.51,26.58,8600.0,23.0825,23.0912,23.0131,23.0738,8600.0
2005-05-20 12:40:00,26.59,26.63,26.56,26.63,20700.0,23.0825,23.1172,23.0565,23.1172,20700.0
2005-05-20 12:50:00,26.61,26.67,26.59,26.62,14200.0,23.0999,23.152,23.0825,23.1086,14200.0
2005-05-20 13:00:00,26.63,26.64,26.62,26.64,11200.0,23.1172,23.1259,23.1086,23.1259,11200.0
2005-05-20 13:10:00,26.64,26.65,26.61,26.65,9700.0,23.1259,23.1346,23.0999,23.1346,9700.0
2005-05-20 13:20:00,26.66,26.66,26.57,26.64,7300.0,23.1433,23.1433,23.0651,23.1259,7300.0
2005-05-20 13:30:00,26.64,26.64,26.61,26.63,7600.0,23.1259,23.1259,23.0999,23.1172,7600.0
2005-05-20 13:40:00,26.63,26.7,26.56,26.7,11900.0,23.1172,23.178,23.0565,23.178,11900.0
2005-05-20 13:50:00,26.71,26.73,26.65,26.66,21200.0,23.1867,23.204,23.1346,23.1433,21200.0
2005-05-20 14:00:00,26.67,26.69,26.65,26.66,9700.0,23.152,23.1693,23.1346,23.1433,9700.0
2005-05-20 14:10:00,26.67,26.69,26.66,26.66,14900.0,23.152,23.1693,23.1433,23.1433,14900.0
2005-05-20 14:20:00,26.66,26.66,26.56,26.6,14300.0,23.1433,23.1433,23.0565,23.0912,14300.0
2005-05-20 14:30:00,26.6,26.62,26.57,26.57,13000.0,23.0912,23.1086,23.0651,23.0651,13000.0
2005-05-20 14:40:00,26.59,26.65,26.58,26.63,10000.0,23.0825,23.1346,23.0738,23.1172,10000.0
2005-05-20 14:50:00,26.61,26.62,26.57,26.57,16300.0,23.0999,23.1086,23.0651,23.0651,16300.0
2005-05-20 15:00:00,26.56,26.6,26.55,26.59,23300.0,23.0565,23.0912,23.0478,23.0825,23300.0
2005-05-20 15:10:00,26.59,26.59,26.51,26.51,30200.0,23.0825,23.0825,23.0131,23.0131,30200.0
2005-05-20 15:20:00,26.51,26.6,26.5,26.6,17400.0,23.0131,23.0912,23.0044,23.0912,17400.0
2005-05-20 15:30:00,26.6,26.6,26.57,26.59,42400.0,23.0912,23.0912,23.0651,23.0825,42400.0
2005-05-20 15:40:00,26.6,26.6,26.55,26.6,29300.0,23.0912,23.0912,23.0478,23.0912,29300.0
2005-05-20 15:50:00,26.59,26.63,26.56,26.6,56000.0,23.0825,23.1172,23.0565,23.0912,56000.0
2005-05-23 09:30:00,26.68,26.71,26.63,26.63,40800.0,23.1606,23.1867,23.1172,23.1172,40800.0
2005-05-23 09:40:00,26.63,26.68,26.61,26.66,14100.0,23.1172,23.1606,23.0999,23.1433,14100.0
2005-05-23 09:50:00,26.62,26.68,26.6,26.68,20100.0,23.1086,23.1606,23.0912,23.1606,20100.0
2005-05-23 10:00:00,26.68,26.68,26.6,26.6,14300.0,23.1606,23.1606,23.0912,23.0912,14300.0
2005-05-23 10:10:00,26.59,26.62,26.58,26.6,13900.0,23.0825,23.1086,23.0738,23.0912,13900.0
2005-05-23 10:20:00,26.61,26.61,26.57,26.58,7300.0,23.0999,23.0999,23.0651,23.0738,7300.0
2005-05-23 10:30:00,26.59,26.68,26.59,26.65,12700.0,23.0825,23.1606,23.0825,23.1346,12700.0
2005-05-23 10:40:00,26.65,26.68,26.59,26.61,11400.0,23.1346,23.1606,23.0825,23.0999,11400.0
2005-05-23 10:50:00,26.61,26.62,26.57,26.6,8800.0,23.0999,23.1086,23.0651,23.0912,8800.0
2005-05-23 11:00:00,26.59,26.64,26.49,26.63,11300.0,23.0825,23.1259,22.9957,23.1172,11300.0
2005-05-23 11:10:00,26.63,26.68,26.63,26.64,8600.0,23.1172,23.1606,23.1172,23.1259,8600.0
2005-05-23 11:20:00,26.65,26.66,26.55,26.61,8200.0,23.1346,23.1433,23.0478,23.0999,8200.0
2005-05-23 11:30:00,26.61,26.64,26.57,26.62,13900.0,23.0999,23.1259,23.0651,23.1086,13900.0
2005-05-23 11:40:00,26.62,26.66,26.61,26.64,12100.0,23.1086,23.1433,23.0999,23.1259,12100.0
2005-05-23 11:50:00,26.64,26.68,26.63,26.68,8000.0,23.1259,23.1606,23.1172,23.1606,8000.0
2005-05-23 12:00:00,26.68,26.7,26.66,26.67,38500.0,23.1606,23.178,23.1433,23.152,38500.0
2005-05-23 12:10:00,26.67,26.67,26.61,26.64,14100.0,23.152,23.152,23.0999,23.1259,14100.0
2005-05-23 12:20:00,26.64,26.65,26.61,26.63,6000.0,23.1259,23.1346,23.0999,23.1172,6000.0
2005-05-23 12:30:00,26.64,26.65,26.63,26.63,11000.0,23.1259,23.1346,23.1172,23.1172,11000.0
2005-05-23 12:40:00,26.62,26.67,26.61,26.64,9800.0,23.1086,23.152,23.0999,23.1259,9800.0
2005-05-23 12:50:00,26.63,26.64,26.6,26.62,14900.0,23.1172,23.1259,23.0912,23.1086,14900.0
2005-05-23 13:00:00,26.63,26.64,26.61,26.63,15300.0,23.1172,23.1259,23.0999,23.1172,15300.0
2005-05-23 13:10:00,26.62,26.64,26.6,26.63,8100.0,23.1086,23.1259,23.0912,23.1172,8100.0
2005-05-23 13:20:00,26.63,26.67,26.63,26.63,13900.0,23.1172,23.152,23.1172,23.1172,13900.0
2005-05-23 13:30:00,26.63,26.67,26.63,26.66,29800.0,23.1172,23.152,23.1172,23.1433,29800.0
2005-05-23 13:40:00,26.65,26.66,26.62,26.64,6600.0,23.1346,23.1433,23.1086,23.1259,6600.0
2005-05-23 13:50:00,26.64,26.67,26.64,26.67,9000.0,23.1259,23.152,23.1259,23.152,9000.0
2005-05-23 14:00:00,26.67,26.69,26.62,26.69,35400.0,23.152,23.1693,23.1086,23.1693,35400.0
2005-05-23 14:10:00,26.7,26.8,26.7,26.8,8000.0,23.178,23.2648,23.178,23.2648,8000.0
2005-05-23 14:20:00,26.8,26.81,26.76,26.76,9500.0,23.2648,23.2735,23.2301,23.2301,9500.0
2005-05-23 14:30:00,26.76,26.77,26.7,26.77,10700.0,23.2301,23.2388,23.178,23.2388,10700.0
2005-05-23 14:40:00,26.77,26.77,26.67,26.71,10800.0,23.2388,23.2388,23.152,23.1867,10800.0
2005-05-23 14:50:00,26.71,26.71,26.56,26.56,39900.0,23.1867,23.1867,23.0565,23.0565,39900.0
2005-05-23 15:00:00,26.56,26.65,26.52,26.65,23800.0,23.0565,23.1346,23.0217,23.1346,23800.0
2005-05-23 15:10:00,26.65,26.68,26.6,26.62,15000.0,23.1346,23.1606,23.0912,23.1086,15000.0
2005-05-23 15:20:00,26.62,26.62,26.57,26.59,19400.0,23.1086,23.1086,23.0651,23.0825,19400.0
2005-05-23 15:30:00,26.59,26.65,26.57,26.64,22200.0,23.0825,23.1346,23.0651,23.1259,22200.0
2005-05-23 15:40:00,26.63,26.64,26.53,26.6,13100.0,23.1172,23.1259,23.0304,23.0912,13100.0
2005-05-23 15:50:00,26.61,26.68,26.61,26.68,27400.0,23.0999,23.1606,23.0999,23.1606,27400.0
2005-05-24 09:30:00,26.67,26.68,26.48,26.54,38100.0,23.152,23.1606,22.987,23.0391,38100.0
2005-05-24 09:40:00,26.54,26.68,26.5,26.53,27800.0,23.0391,23.1606,23.0044,23.0304,27800.0
2005-05-24 09:50:00,26.51,26.65,26.5,26.58,20200.0,23.0131,23.1346,23.0044,23.0738,20200.0
2005-05-24 10:00:00,26.56,26.62,26.47,26.56,19300.0,23.0565,23.1086,22.9783,23.0565,19300.0
2005-05-24 10:10:00,26.57,26.62,26.53,26.58,19100.0,23.0651,23.1086,23.0304,23.0738,19100.0
2005-05-24 10:20:00,26.57,26.66,26.57,26.63,11100.0,23.0651,23.1433,23.0651,23.1172,11100.0
2005-05-24 10:30:00,26.64,26.66,26.59,26.6,14800.0,23.1259,23.1433,23.0825,23.0912,14800.0
2005-05-24 10:40:00,26.61,26.64,26.58,26.58,11000.0,23.0999,23.1259,23.0738,23.0738,11000.0
2005-05-24 10:50:00,26.58,26.61,26.54,26.61,15700.0,23.0738,23.0999,23.0391,23.0999,15700.0
2005-05-24 11:00:00,26.6,26.65,26.57,26.63,10800.0,23.0912,23.1346,23.0651,23.1172,10800.0
2005-05-24 11:10:00,26.64,26.65,26.57,26.63,7800.0,23.1259,23.1346,23.0651,23.1172,7800.0
2005-05-24 11:20:00,26.63,26.64,26.58,26.58,6800.0,23.1172,23.1259,23.0738,23.0738,6800.0
2005-05-24 11:30:00,26.59,26.61,26.54,26.57,8800.0,23.0825,23.0999,23.0391,23.0651,8800.0
2005-05-24 11:40:00,26.57,26.59,26.56,26.56,6200.0,23.0651,23.0825,23.0565,23.0565,6200.0
2005-05-24 11:50:00,26.56,26.56,26.4,26.4,46200.0,23.0565,23.0565,22.9176,22.9176,46200.0
2005-05-24 12:00:00,26.42,26.45,26.4,26.42,35500.0,22.9349,22.961,22.9176,22.9349,35500.0
2005-05-24 12:10:00,26.43,26.46,26.39,26.42,9500.0,22.9436,22.9697,22.9089,22.9349,9500.0
2005-05-24 12:20:00,26.4,26.4,26.31,26.33,14400.0,22.9176,22.9176,22.8394,22.8568,14400.0
2005-05-24 12:30:00,26.33,26.35,26.32,26.35,15600.0,22.8568,22.8742,22.8481,22.8742,15600.0
2005-05-24 12:40:00,26.34,26.35,26.25,26.32,24300.0,22.8655,22.8742,22.7874,22.8481,24300.0
2005-05-24 12:50:00,26.32,26.33,26.29,26.33,8800.0,22.8481,22.8568,22.8221,22.8568,8800.0
2005-05-24 13:00:00,26.32,26.32,26.28,26.28,17700.0,22.8481,22.8481,22.8134,22.8134,17700.0
2005-05-24 13:10:00,26.28,26.28,26.19,26.26,34200.0,22.8134,22.8134,22.7353,22.796,34200.0
2005-05-24 13:20:00,26.27,26.27,26.22,26.25,34900.0,22.8047,22.8047,22.7613,22.7874,34900.0
2005-05-24 13:30:00,26.25,26.25,26.21,26.23,19100.0,22.7874,22.7874,22.7526,22.77,19100.0
2005-05-24 13:40:00,26.23,26.23,26.18,26.19,27500.0,22.77,22.77,22.7266,22.7353,27500.0
2005-05-24 13:50:00,26.2,26.23,26.19,26.21,8800.0,22.744,22.77,22.7353,22.7526,8800.0
2005-05-24 14:00:00,26.2,26.26,26.17,26.23,15400.0,22.744,22.796,22.7179,22.77,15400.0
2005-05-24 14:10:00,26.23,26.25,26.17,26.21,14700.0,22.77,22.7874,22.7179,22.7526,14700.0
2005-05-24 14:20:00,26.21,26.25,26.2,26.25,46500.0,22.7526,22.7874,22.744,22.7874,46500.0
2005-05-24 14:30:00,26.25,26.25,26.22,26.22,29700.0,22.7874,22.7874,22.7613,22.7613,29700.0
2005-05-24 14:40:00,26.21,26.24,26.16,26.2,17900.0,22.7526,22.7787,22.7092,22.744,17900.0
2005-05-24 14:50:00,26.18,26.22,26.17,26.22,14500.0,22.7266,22.7613,22.7179,22.7613,14500.0
2005-05-24 15:00:00,26.23,26.24,26.19,26.21,57800.0,22.77,22.7787,22.7353,22.7526,57800.0
2005-05-24 15:10:00,26.21,26.25,26.18,26.21,23900.0,22.7526,22.7874,22.7266,22.7526,23900.0
2005-05-24 15:20:00,26.22,26.24,26.16,26.22,44100.0,22.7613,22.7787,22.7092,22.7613,44100.0
2005-05-24 15:30:00,26.22,26.26,26.22,26.25,37700.0,22.7613,22.796,22.7613,22.7874,37700.0
2005-05-24 15:40:00,26.23,26.25,26.23,26.23,49500.0,22.77,22.7874,22.77,22.77,49500.0
2005-05-24 15:50:00,26.23,26.25,26.21,26.24,46800.0,22.77,22.7874,22.7526,22.7787,46800.0
2005-05-25 09:30:00,26.55,26.55,26.37,26.43,35300.0,23.0478,23.0478,22.8915,22.9436,35300.0
2005-05-25 09:40:00,26.44,26.5,26.31,26.37,46400.0,22.9523,23.0044,22.8394,22.8915,46400.0
2005-05-25 09:50:00,26.37,26.37,26.25,26.3,27100.0,22.8915,22.8915,22.7874,22.8308,27100.0
2005-05-25 10:00:00,26.31,26.32,26.25,26.25,21900.0,22.8394,22.8481,22.7874,22.7874,21900.0
2005-05-25 10:10:00,26.25,26.25,26.15,26.22,14500.0,22.7874,22.7874,22.7006,22.7613,14500.0
2005-05-25 10:20:00,26.19,26.2,26.02,26.05,32700.0,22.7353,22.744,22.5877,22.6137,32700.0
2005-05-25 10:30:00,26.05,26.05,25.85,25.86,56000.0,22.6137,22.6137,22.4401,22.4488,56000.0
2005-05-25 10:40:00,25.86,25.87,25.75,25.76,78800.0,22.4488,22.4575,22.3533,22.362,78800.0
2005-05-25 10:50:00,25.75,25.78,25.63,25.72,54800.0,22.3533,22.3794,22.2491,22.3273,54800.0
2005-05-25 11:00:00,25.73,25.76,25.7,25.72,14400.0,22.336,22.362,22.3099,22.3273,14400.0
2005-05-25 11:10:00,25.73,25.77,25.66,25.68,22200.0,22.336,22.3707,22.2752,22.2925,22200.0
2005-05-25 11:20:00,25.68,25.73,25.68,25.72,20200.0,22.2925,22.336,22.2925,22.3273,20200.0
2005-05-25 11:30:00,25.72,25.76,25.72,25.76,26900.0,22.3273,22.362,22.3273,22.362,26900.0
2005-05-25 11:40:00,25.76,25.77,25.73,25.76,13300.0,22.362,22.3707,22.336,22.362,13300.0
2005-05-25 11:50:00,25.76,25.76,25.7,25.71,17800.0,22.362,22.362,22.3099,22.3186,17800.0
2005-05-25 12:00:00,25.71,25.75,25.71,25.73,26200.0,22.3186,22.3533,22.3186,22.336,26200.0
2005-05-25 12:10:00,25.73,25.75,25.64,25.65,27500.0,22.336,22.3533,22.2578,22.2665,27500.0
2005-05-25 12:20:00,25.65,25.7,25.63,25.67,27600.0,22.2665,22.3099,22.2491,22.2839,27600.0
2005-05-25 12:30:00,25.65,25.77,25.65,25.75,25800.0,22.2665,22.3707,22.2665,22.3533,25800.0
2005-05-25 12:40:00,25.75,25.79,25.73,25.77,19700.0,22.3533,22.388,22.336,22.3707,19700.0
2005-05-25 12:50:00,25.77,25.77,25.74,25.74,12300.0,22.3707,22.3707,22.3446,22.3446,12300.0
2005-05-25 13:00:00,25.75,25.78,25.71,25.71,17900.0,22.3533,22.3794,22.3186,22.3186,17900.0
2005-05-25 13:10:00,25.72,25.74,25.69,25.69,13400.0,22.3273,22.3446,22.3012,22.3012,13400.0
2005-05-25 13:20:00,25.69,25.69,25.6,25.6,18400.0,22.3012,22.3012,22.2231,22.2231,18400.0
2005-05-25 13:30:00,25.61,25.67,25.57,25.64,23100.0,22.2318,22.2839,22.1971,22.2578,23100.0
2005-05-25 13:40:00,25.67,25.69,25.58,25.6,12400.0,22.2839,22.3012,22.2057,22.2231,12400.0
2005-05-25 13:50:00,25.6,25.65,25.6,25.61,14600.0,22.2231,22.2665,22.2231,22.2318,14600.0
2005-05-25 14:00:00,25.62,25.65,25.6,25.64,26700.0,22.2405,22.2665,22.2231,22.2578,26700.0
2005-05-25 14:10:00,25.64,25.74,25.64,25.74,10600.0,22.2578,22.3446,22.2578,22.3446,10600.0
2005-05-25 14:20:00,25.75,25.78,25.72,25.76,19600.0,22.3533,22.3794,22.3273,22.362,19600.0
2005-05-25 14:30:00,25.77,25.88,25.77,25.86,32100.0,22.3707,22.4662,22.3707,22.4488,32100.0
2005-05-25 14:40:00,25.87,25.91,25.78,25.82,76800.0,22.4575,22.4922,22.3794,22.4141,76800.0
2005-05-25 14:50:00,25.83,25.91,25.83,25.89,52600.0,22.4228,22.4922,22.4228,22.4748,52600.0
2005-05-25 15:00:00,25.9,25.91,25.86,25.87,110400.0,22.4835,22.4922,22.4488,22.4575,110400.0
2005-05-25 15:10:00,25.87,25.89,25.82,25.86,20900.0,22.4575,22.4748,22.4141,22.4488,20900.0
2005-05-25 15:20:00,25.87,25.89,25.81,25.83,21800.0,22.4575,22.4748,22.4054,22.4228,21800.0
2005-05-25 15:30:00,25.83,25.85,25.78,25.82,28400.0,22.4228,22.4401,22.3794,22.4141,28400.0
2005-05-25 15:40:00,25.82,25.94,25.81,25.9,36900.0,22.4141,22.5183,22.4054,22.4835,36900.0
2005-05-25 15:50:00,25.89,25.9,25.83,25.9,49700.0,22.4748,22.4835,22.4228,22.4835,49700.0
2005-05-26 09:30:00,26.1,26.2,26.09,26.2,51400.0,22.6571,22.744,22.6485,22.744,51400.0
2005-05-26 09:40:00,26.15,26.15,25.8,25.86,26700.0,22.7006,22.7006,22.3967,22.4488,26700.0
2005-05-26 09:50:00,25.84,25.9,25.81,25.82,25500.0,22.4314,22.4835,22.4054,22.4141,25500.0
2005-05-26 10:00:00,25.82,25.95,25.81,25.9,31200.0,22.4141,22.5269,22.4054,22.4835,31200.0
2005-05-26 10:10:00,25.9,25.95,25.77,25.91,37900.0,22.4835,22.5269,22.3707,22.4922,37900.0
2005-05-26 10:20:00,25.92,25.93,25.88,25.89,64200.0,22.5009,22.5096,22.4662,22.4748,64200.0
2005-05-26 10:30:00,25.89,25.95,25.83,25.89,30400.0,22.4748,22.5269,22.4228,22.4748,30400.0
2005-05-26 10:40:00,25.89,25.92,25.86,25.88,22100.0,22.4748,22.5009,22.4488,22.4662,22100.0
2005-05-26 10:50:00,25.87,25.88,25.8,25.86,20300.0,22.4575,22.4662,22.3967,22.4488,20300.0
2005-05-26 11:00:00,25.86,25.92,25.8,25.9,22900.0,22.4488,22.5009,22.3967,22.4835,22900.0
2005-05-26 11:10:00,25.93,25.93,25.83,25.84,37400.0,22.5096,22.5096,22.4228,22.4314,37400.0
2005-05-26 11:20:00,25.84,25.89,25.84,25.86,31100.0,22.4314,22.4748,22.4314,22.4488,31100.0
2005-05-26 11:30:00,25.85,25.86,25.8,25.82,16100.0,22.4401,22.4488,22.3967,22.4141,16100.0
2005-05-26 11:40:00,25.83,25.85,25.7,25.7,39900.0,22.4228,22.4401,22.3099,22.3099,39900.0
2005-05-26 11:50:00,25.7,25.7,25.56,25.62,50500.0,22.3099,22.3099,22.1884,22.2405,50500.0
2005-05-26 12:00:00,25.62,25.64,25.4,25.4,46400.0,22.2405,22.2578,22.0495,22.0495,46400.0
2005-05-26 12:10:00,25.44,25.53,25.19,25.19,58200.0,22.0842,22.1623,21.8672,21.8672,58200.0
2005-05-26 12:20:00,25.18,25.39,25.18,25.38,45900.0,21.8585,22.0408,21.8585,22.0321,45900.0
2005-05-26 12:30:00,25.39,25.44,25.35,25.43,37300.0,22.0408,22.0842,22.0061,22.0755,37300.0
2005-05-26 12:40:00,25.44,25.53,25.44,25.53,36400.0,22.0842,22.1623,22.0842,22.1623,36400.0
2005-05-26 12:50:00,25.51,25.58,25.51,25.54,21300.0,22.145,22.2057,22.145,22.171,21300.0
2005-05-26 13:00:00,25.55,25.55,25.42,25.5,42300.0,22.1797,22.1797,22.0668,22.1363,42300.0
2005-05-26 13:10:00,25.5,25.52,25.43,25.52,58100.0,22.1363,22.1537,22.0755,22.1537,58100.0
2005-05-26 13:20:00,25.5,25.52,25.46,25.5,35500.0,22.1363,22.1537,22.1016,22.1363,35500.0
2005-05-26 13:30:00,25.5,25.6,25.49,25.58,46700.0,22.1363,22.2231,22.1276,22.2057,46700.0
2005-05-26 13:40:00,25.57,25.63,25.56,25.63,9900.0,22.1971,22.2491,22.1884,22.2491,9900.0
2005-05-26 13:50:00,25.64,25.64,25.58,25.62,22200.0,22.2578,22.2578,22.2057,22.2405,22200.0
2005-05-26 14:00:00,25.61,25.62,25.56,25.6,23900.0,22.2318,22.2405,22.1884,22.2231,23900.0
2005-05-26 14:10:00,25.6,25.6,25.53,25.55,35600.0,22.2231,22.2231,22.1623,22.1797,35600.0
2005-05-26 14:20:00,25.56,25.61,25.56,25.6,43400.0,22.1884,22.2318,22.1884,22.2231,43400.0
2005-05-26 14:30:00,25.6,25.63,25.58,25.62,42500.0,22.2231,22.2491,22.2057,22.2405,42500.0
2005-05-26 14:40:00,25.62,25.63,25.58,25.6,39600.0,22.2405,22.2491,22.2057,22.2231,39600.0
2005-05-26 14:50:00,25.6,25.62,25.56,25.58,46800.0,22.2231,22.2405,22.1884,22.2057,46800.0
2005-05-26 15:00:00,25.59,25.65,25.56,25.65,53600.0,22.2144,22.2665,22.1884,22.2665,53600.0
2005-05-26 15:10:00,25.65,25.73,25.64,25.7,55800.0,22.2665,22.336,22.2578,22.3099,55800.0
2005-05-26 15:20:00,25.71,25.74,25.69,25.69,28800.0,22.3186,22.3446,22.3012,22.3012,28800.0
2005-05-26 15:30:00,25.7,25.77,25.68,25.76,26600.0,22.3099,22.3707,22.2925,22.362,26600.0
2005-05-26 15:40:00,25.76,25.77,25.73,25.75,19400.0,22.362,22.3707,22.336,22.3533,19400.0
2005-05-26 15:50:00,25.76,25.79,25.74,25.79,43700.0,22.362,22.388,22.3446,22.388,43700.0
2005-05-27 09:30:00,25.79,25.89,25.79,25.86,83200.0,22.388,22.4748,22.388,22.4488,83200.0
2005-05-27 09:40:00,25.86,26.02,25.86,25.98,36600.0,22.4488,22.5877,22.4488,22.553,36600.0
2005-05-27 09:50:00,25.98,25.98,25.9,25.9,28100.0,22.553,22.553,22.4835,22.4835,28100.0
2005-05-27 10:00:00,25.94,26.0,25.94,25.97,37300.0,22.5183,22.5703,22.5183,22.5443,37300.0
2005-05-27 10:10:00,25.97,25.99,25.96,25.97,25200.0,22.5443,22.5617,22.5356,22.5443,25200.0
2005-05-27 10:20:00,25.97,25.99,25.95,25.96,38300.0,22.5443,22.5617,22.5269,22.5356,38300.0
2005-05-27 10:30:00,25.96,26.03,25.96,26.02,32800.0,22.5356,22.5964,22.5356,22.5877,32800.0
2005-05-27 10:40:00,26.03,26.18,26.03,26.17,47400.0,22.5964,22.7266,22.5964,22.7179,47400.0
2005-05-27 10:50:00,26.17,26.25,26.12,26.15,37400.0,22.7179,22.7874,22.6745,22.7006,37400.0
2005-05-27 11:00:00,26.13,26.15,26.05,26.14,36900.0,22.6832,22.7006,22.6137,22.6919,36900.0
2005-05-27 11:10:00,26.14,26.21,26.12,26.12,28700.0,22.6919,22.7526,22.6745,22.6745,28700.0
2005-05-27 11:20:00,26.13,26.14,26.08,26.1,61900.0,22.6832,22.6919,22.6398,22.6571,61900.0
2005-05-27 11:30:00,26.1,26.2,26.1,26.18,37500.0,22.6571,22.744,22.6571,22.7266,37500.0
2005-05-27 11:40:00,26.18,26.2,26.17,26.2,43700.0,22.7266,22.744,22.7179,22.744,43700.0
2005-05-27 11:50:00,26.2,26.22,26.15,26.15,32400.0,22.744,22.7613,22.7006,22.7006,32400.0
2005-05-27 12:00:00,26.15,26.16,26.13,26.14,35600.0,22.7006,22.7092,22.6832,22.6919,35600.0
2005-05-27 12:10:00,26.13,26.2,26.13,26.18,24700.0,22.6832,22.744,22.6832,22.7266,24700.0
2005-05-27 12:20:00,26.17,26.19,26.12,26.14,16600.0,22.7179,22.7353,22.6745,22.6919,16600.0
2005-05-27 12:30:00,26.15,26.19,26.14,26.18,27100.0,22.7006,22.7353,22.6919,22.7266,27100.0
2005-05-27 12:40:00,26.18,26.19,26.14,26.14,17600.0,22.7266,22.7353,22.6919,22.6919,17600.0
2005-05-27 12:50:00,26.13,26.16,26.13,26.16,81200.0,22.6832,22.7092,22.6832,22.7092,81200.0
2005-05-27 13:00:00,26.16,26.18,26.13,26.18,51400.0,22.7092,22.7266,22.6832,22.7266,51400.0
2005-05-27 13:10:00,26.18,26.19,26.13,26.17,22900.0,22.7266,22.7353,22.6832,22.7179,22900.0
2005-05-27 13:20:00,26.17,26.2,26.17,26.2,33900.0,22.7179,22.744,22.7179,22.744,33900.0
2005-05-27 13:30:00,26.2,26.22,26.15,26.15,30900.0,22.744,22.7613,22.7006,22.7006,30900.0
2005-05-27 13:40:00,26.15,26.16,26.11,26.11,21800.0,22.7006,22.7092,22.6658,22.6658,21800.0
2005-05-27 13:50:00,26.11,26.16,26.11,26.14,25500.0,22.6658,22.7092,22.6658,22.6919,25500.0
2005-05-27 14:00:00,26.14,26.16,26.12,26.14,22600.0,22.6919,22.7092,22.6745,22.6919,22600.0
2005-05-27 14:10:00,26.15,26.21,26.15,26.17,29600.0,22.7006,22.7526,22.7006,22.7179,29600.0
2005-05-27 14:20:00,26.17,26.22,26.17,26.19,43800.0,22.7179,22.7613,22.7179,22.7353,43800.0
2005-05-27 14:30:00,26.2,26.2,26.16,26.17,43500.0,22.744,22.744,22.7092,22.7179,43500.0
2005-05-27 14:40:00,26.18,26.19,26.15,26.17,35200.0,22.7266,22.7353,22.7006,22.7179,35200.0
2005-05-27 14:50:00,26.17,26.2,26.16,26.2,33600.0,22.7179,22.744,22.7092,22.744,33600.0
2005-05-27 15:00:00,26.2,26.2,26.16,26.17,41500.0,22.744,22.744,22.7092,22.7179,41500.0
2005-05-27 15:10:00,26.16,26.17,26.03,26.05,62100.0,22.7092,22.7179,22.5964,22.6137,62100.0
2005-05-27 15:20:00,26.06,26.13,26.03,26.06,43600.0,22.6224,22.6832,22.5964,22.6224,43600.0
2005-05-27 15:30:00,26.06,26.08,26.03,26.04,31200.0,22.6224,22.6398,22.5964,22.6051,31200.0
2005-05-27 15:40:00,26.04,26.04,25.91,25.92,55400.0,22.6051,22.6051,22.4922,22.5009,55400.0
2005-05-27 15:50:00,25.93,26.05,25.9,26.03,61500.0,22.5096,22.6137,22.4835,22.5964,61500.0
2005-05-31 09:30:00,25.95,25.95,25.75,25.86,62300.0,22.5269,22.5269,22.3533,22.4488,62300.0
2005-05-31 09:40:00,25.88,26.11,25.86,26.08,64000.0,22.4662,22.6658,22.4488,22.6398,64000.0
2005-05-31 09:50:00,26.07,26.23,26.03,26.03,49900.0,22.6311,22.77,22.5964,22.5964,49900.0
2005-05-31 10:00:00,26.04,26.15,26.03,26.09,34300.0,22.6051,22.7006,22.5964,22.6485,34300.0
2005-05-31 10:10:00,26.12,26.15,26.03,26.08,40300.0,22.6745,22.7006,22.5964,22.6398,40300.0
2005-05-31 10:20:00,26.08,26.14,26.04,26.09,47700.0,22.6398,22.6919,22.6051,22.6485,47700.0
2005-05-31 10:30:00,26.09,26.22,26.08,26.22,42000.0,22.6485,22.7613,22.6398,22.7613,42000.0
2005-05-31 10:40:00,26.22,26.24,26.09,26.19,31500.0,22.7613,22.7787,22.6485,22.7353,31500.0
2005-05-31 10:50:00,26.18,26.3,26.18,26.3,40200.0,22.7266,22.8308,22.7266,22.8308,40200.0
2005-05-31 11:00:00,26.3,26.41,26.3,26.39,28600.0,22.8308,22.9263,22.8308,22.9089,28600.0
2005-05-31 11:10:00,26.39,26.46,26.37,26.46,32000.0,22.9089,22.9697,22.8915,22.9697,32000.0
2005-05-31 11:20:00,26.46,26.54,26.45,26.52,29700.0,22.9697,23.0391,22.961,23.0217,29700.0
2005-05-31 11:30:00,26.53,26.56,26.44,26.56,20900.0,23.0304,23.0565,22.9523,23.0565,20900.0
2005-05-31 11:40:00,26.56,26.56,26.43,26.43,16500.0,23.0565,23.0565,22.9436,22.9436,16500.0
2005-05-31 11:50:00,26.45,26.48,26.45,26.47,11100.0,22.961,22.987,22.961,22.9783,11100.0
2005-05-31 12:00:00,26.48,26.48,26.39,26.45,18000.0,22.987,22.987,22.9089,22.961,18000.0
2005-05-31 12:10:00,26.43,26.48,26.43,26.47,12400.0,22.9436,22.987,22.9436,22.9783,12400.0
2005-05-31 12:20:00,26.47,26.52,26.43,26.52,23000.0,22.9783,23.0217,22.9436,23.0217,23000.0
2005-05-31 12:30:00,26.52,26.52,26.47,26.5,21000.0,23.0217,23.0217,22.9783,23.0044,21000.0
2005-05-31 12:40:00,26.5,26.53,26.49,26.53,13200.0,23.0044,23.0304,22.9957,23.0304,13200.0
2005-05-31 12:50:00,26.52,26.54,26.45,26.48,26600.0,23.0217,23.0391,22.961,22.987,26600.0
2005-05-31 13:00:00,26.47,26.53,26.47,26.51,17900.0,22.9783,23.0304,22.9783,23.0131,17900.0
2005-05-31 13:10:00,26.51,26.54,26.5,26.53,14000.0,23.0131,23.0391,23.0044,23.0304,14000.0
2005-05-31 13:20:00,26.54,26.55,26.48,26.48,10800.0,23.0391,23.0478,22.987,22.987,10800.0
2005-05-31 13:30:00,26.49,26.56,26.48,26.54,18900.0,22.9957,23.0565,22.987,23.0391,18900.0
2005-05-31 13:40:00,26.54,26.54,26.51,26.54,18300.0,23.0391,23.0391,23.0131,23.0391,18300.0
2005-05-31 13:50:00,26.55,26.6,26.52,26.6,35300.0,23.0478,23.0912,23.0217,23.0912,35300.0
2005-05-31 14:00:00,26.6,26.66,26.54,26.57,41400.0,23.0912,23.1433,23.0391,23.0651,41400.0
2005-05-31 14:10:00,26.57,26.62,26.54,26.62,16300.0,23.0651,23.1086,23.0391,23.1086,16300.0
2005-05-31 14:20:00,26.62,26.9,26.62,26.87,58100.0,23.1086,23.3516,23.1086,23.3256,58100.0
2005-05-31 14:30:00,26.88,26.98,26.88,26.96,115600.0,23.3343,23.4211,23.3343,23.4037,115600.0
2005-05-31 14:40:00,26.96,27.2,26.96,27.17,144100.0,23.4037,23.612,23.4037,23.586,144100.0
2005-05-31 14:50:00,27.16,27.24,27.11,27.23,101300.0,23.5773,23.6468,23.5339,23.6381,101300.0
2005-05-31 15:00:00,27.23,27.39,27.23,27.38,151900.0,23.6381,23.777,23.6381,23.7683,151900.0
2005-05-31 15:10:00,27.38,27.47,27.35,27.47,107000.0,23.7683,23.8464,23.7423,23.8464,107000.0
2005-05-31 15:20:00,27.48,27.69,27.47,27.57,201000.0,23.8551,24.0374,23.8464,23.9332,201000.0
2005-05-31 15:30:00,27.57,27.7,27.54,27.6,162400.0,23.9332,24.0461,23.9072,23.9593,162400.0
2005-05-31 15:40:00,27.6,27.71,27.57,27.66,123100.0,23.9593,24.0548,23.9332,24.0114,123100.0
2005-05-31 15:50:00,27.67,27.8,27.41,27.75,375500.0,24.02,24.1329,23.7943,24.0895,375500.0
2005-06-01 09:30:00,27.72,27.79,27.62,27.72,81800.0,24.0635,24.1242,23.9766,24.0635,81800.0
2005-06-01 09:40:00,27.71,27.75,27.62,27.73,39700.0,24.0548,24.0895,23.9766,24.0721,39700.0
2005-06-01 09:50:00,27.73,27.74,27.69,27.74,23000.0,24.0721,24.0808,24.0374,24.0808,23000.0
2005-06-01 10:00:00,27.73,27.85,27.73,27.83,78300.0,24.0721,24.1763,24.0721,24.1589,78300.0
2005-06-01 10:10:00,27.85,27.92,27.76,27.84,98100.0,24.1763,24.2371,24.0982,24.1676,98100.0
2005-06-01 10:20:00,27.83,27.89,27.81,27.85,33000.0,24.1589,24.211,24.1416,24.1763,33000.0
2005-06-01 10:30:00,27.86,27.86,27.77,27.83,86700.0,24.185,24.185,24.1069,24.1589,86700.0
2005-06-01 10:40:00,27.83,27.85,27.76,27.8,41100.0,24.1589,24.1763,24.0982,24.1329,41100.0
2005-06-01 10:50:00,27.8,27.82,27.75,27.75,39500.0,24.1329,24.1503,24.0895,24.0895,39500.0
2005-06-01 11:00:00,27.76,27.8,27.76,27.79,23100.0,24.0982,24.1329,24.0982,24.1242,23100.0
2005-06-01 11:10:00,27.79,27.8,27.74,27.75,26300.0,24.1242,24.1329,24.0808,24.0895,26300.0
2005-06-01 11:20:00,27.76,27.82,27.76,27.81,24200.0,24.0982,24.1503,24.0982,24.1416,24200.0
2005-06-01 11:30:00,27.81,27.81,27.74,27.74,25800.0,24.1416,24.1416,24.0808,24.0808,25800.0
2005-06-01 11:40:00,27.75,27.76,27.71,27.73,18800.0,24.0895,24.0982,24.0548,24.0721,18800.0
2005-06-01 11:50:00,27.72,27.72,27.68,27.68,14200.0,24.0635,24.0635,24.0287,24.0287,14200.0
2005-06-01 12:00:00,27.68,27.68,27.62,27.63,33000.0,24.0287,24.0287,23.9766,23.9853,33000.0
2005-06-01 12:10:00,27.64,27.68,27.55,27.67,26500.0,23.994,24.0287,23.9159,24.02,26500.0
2005-06-01 12:20:00,27.65,27.65,27.57,27.62,15700.0,24.0027,24.0027,23.9332,23.9766,15700.0
2005-06-01 12:30:00,27.62,27.65,27.43,27.44,57900.0,23.9766,24.0027,23.8117,23.8204,57900.0
2005-06-01 12:40:00,27.45,27.5,27.44,27.49,41000.0,23.8291,23.8725,23.8204,23.8638,41000.0
2005-06-01 12:50:00,27.48,27.57,27.48,27.55,21600.0,23.8551,23.9332,23.8551,23.9159,21600.0
2005-06-01 13:00:00,27.55,27.58,27.53,27.55,19800.0,23.9159,23.9419,23.8985,23.9159,19800.0
2005-06-01 13:10:00,27.55,27.57,27.48,27.48,17300.0,23.9159,23.9332,23.8551,23.8551,17300.0
2005-06-01 13:20:00,27.48,27.55,27.45,27.45,21000.0,23.8551,23.9159,23.8291,23.8291,21000.0
2005-06-01 13:30:00,27.45,27.5,27.45,27.48,26100.0,23.8291,23.8725,23.8291,23.8551,26100.0
2005-06-01 13:40:00,27.48,27.53,27.42,27.53,23000.0,23.8551,23.8985,23.803,23.8985,23000.0
2005-06-01 13:50:00,27.53,27.56,27.44,27.48,25900.0,23.8985,23.9246,23.8204,23.8551,25900.0
2005-06-01 14:00:00,27.48,27.5,27.47,27.49,51600.0,23.8551,23.8725,23.8464,23.8638,51600.0
2005-06-01 14:10:00,27.49,27.5,27.44,27.46,67200.0,23.8638,23.8725,23.8204,23.8377,67200.0
2005-06-01 14:20:00,27.46,27.47,27.34,27.4,28000.0,23.8377,23.8464,23.7336,23.7857,28000.0
2005-06-01 14:30:00,27.43,27.45,27.33,27.36,17300.0,23.8117,23.8291,23.7249,23.7509,17300.0
2005-06-01 14:40:00,27.38,27.4,27.19,27.21,40900.0,23.7683,23.7857,23.6034,23.6207,40900.0
2005-06-01 14:50:00,27.26,27.37,27.2,27.29,19600.0,23.6641,23.7596,23.612,23.6902,19600.0
2005-06-01 15:00:00,27.27,27.3,27.21,27.25,15700.0,23.6728,23.6989,23.6207,23.6554,15700.0
2005-06-01 15:10:00,27.26,27.34,27.24,27.3,14800.0,23.6641,23.7336,23.6468,23.6989,14800.0
2005-06-01 15:20:00,27.28,27.32,27.22,27.32,27100.0,23.6815,23.7162,23.6294,23.7162,27100.0
2005-06-01 15:30:00,27.32,27.4,27.32,27.37,51100.0,23.7162,23.7857,23.7162,23.7596,51100.0
2005-06-01 15:40:00,27.37,27.39,27.3,27.32,29100.0,23.7596,23.777,23.6989,23.7162,29100.0
2005-06-01 15:50:00,27.32,27.32,27.32,27.32,0.0,23.7162,23.7162,23.7162,23.7162,0.0
2005-06-02 09:30:00,27.48,27.48,27.3,27.46,39700.0,23.8551,23.8551,23.6989,23.8377,39700.0
2005-06-02 09:40:00,27.44,27.45,27.29,27.3,20400.0,23.8204,23.8291,23.6902,23.6989,20400.0
2005-06-02 09:50:00,27.3,27.34,27.15,27.25,28200.0,23.6989,23.7336,23.5686,23.6554,28200.0
2005-06-02 10:00:00,27.23,27.44,27.21,27.29,21400.0,23.6381,23.8204,23.6207,23.6902,21400.0
2005-06-02 10:10:00,27.27,27.4,27.25,27.38,20300.0,23.6728,23.7857,23.6554,23.7683,20300.0
2005-06-02 10:20:00,27.38,27.43,27.37,27.4,6300.0,23.7683,23.8117,23.7596,23.7857,6300.0
2005-06-02 10:30:00,27.4,27.44,27.38,27.39,24400.0,23.7857,23.8204,23.7683,23.777,24400.0
2005-06-02 10:40:00,27.39,27.49,27.39,27.45,23700.0,23.777,23.8638,23.777,23.8291,23700.0
2005-06-02 10:50:00,27.44,27.44,27.4,27.44,8000.0,23.8204,23.8204,23.7857,23.8204,8000.0
2005-06-02 11:00:00,27.43,27.49,27.42,27.46,11500.0,23.8117,23.8638,23.803,23.8377,11500.0
2005-06-02 11:10:00,27.47,27.49,27.43,27.48,21600.0,23.8464,23.8638,23.8117,23.8551,21600.0
2005-06-02 11:20:00,27.46,27.5,27.4,27.44,17800.0,23.8377,23.8725,23.7857,23.8204,17800.0
2005-06-02 11:30:00,27.44,27.52,27.43,27.52,63400.0,23.8204,23.8898,23.8117,23.8898,63400.0
2005-06-02 11:40:00,27.52,27.58,27.5,27.5,20400.0,23.8898,23.9419,23.8725,23.8725,20400.0
2005-06-02 11:50:00,27.51,27.51,27.5,27.5,38100.0,23.8812,23.8812,23.8725,23.8725,38100.0
2005-06-02 12:00:00,27.51,27.59,27.49,27.54,29500.0,23.8812,23.9506,23.8638,23.9072,29500.0
2005-06-02 12:10:00,27.51,27.53,27.49,27.5,12000.0,23.8812,23.8985,23.8638,23.8725,12000.0
2005-06-02 12:20:00,27.5,27.55,27.48,27.5,12300.0,23.8725,23.9159,23.8551,23.8725,12300.0
2005-06-02 12:30:00,27.51,27.55,27.49,27.53,33600.0,23.8812,23.9159,23.8638,23.8985,33600.0
2005-06-02 12:40:00,27.51,27.54,27.48,27.51,10500.0,23.8812,23.9072,23.8551,23.8812,10500.0
2005-06-02 12:50:00,27.51,27.56,27.51,27.55,13600.0,23.8812,23.9246,23.8812,23.9159,13600.0
2005-06-02 13:00:00,27.55,27.64,27.55,27.62,9600.0,23.9159,23.994,23.9159,23.9766,9600.0
2005-06-02 13:10:00,27.6,27.61,27.55,27.58,9000.0,23.9593,23.968,23.9159,23.9419,9000.0
2005-06-02 13:20:00,27.57,27.57,27.54,27.55,10900.0,23.9332,23.9332,23.9072,23.9159,10900.0
2005-06-02 13:30:00,27.54,27.6,27.54,27.58,10300.0,23.9072,23.9593,23.9072,23.9419,10300.0
2005-06-02 13:40:00,27.57,27.58,27.42,27.46,27800.0,23.9332,23.9419,23.803,23.8377,27800.0
2005-06-02 13:50:00,27.46,27.56,27.46,27.53,8700.0,23.8377,23.9246,23.8377,23.8985,8700.0
2005-06-02 14:00:00,27.52,27.59,27.46,27.49,9300.0,23.8898,23.9506,23.8377,23.8638,9300.0
2005-06-02 14:10:00,27.48,27.51,27.44,27.5,11800.0,23.8551,23.8812,23.8204,23.8725,11800.0
2005-06-02 14:20:00,27.5,27.57,27.47,27.56,18800.0,23.8725,23.9332,23.8464,23.9246,18800.0
2005-06-02 14:30:00,27.55,27.55,27.48,27.51,14800.0,23.9159,23.9159,23.8551,23.8812,14800.0
2005-06-02 14:40:00,27.48,27.51,27.46,27.48,9900.0,23.8551,23.8812,23.8377,23.8551,9900.0
2005-06-02 14:50:00,27.47,27.51,27.45,27.49,19500.0,23.8464,23.8812,23.8291,23.8638,19500.0
2005-06-02 15:00:00,27.49,27.51,27.45,27.48,11500.0,23.8638,23.8812,23.8291,23.8551,11500.0
2005-06-02 15:10:00,27.48,27.51,27.46,27.49,5300.0,23.8551,23.8812,23.8377,23.8638,5300.0
2005-06-02 15:20:00,27.49,27.51,27.41,27.45,29700.0,23.8638,23.8812,23.7943,23.8291,29700.0
2005-06-02 15:30:00,27.45,27.55,27.44,27.55,38500.0,23.8291,23.9159,23.8204,23.9159,38500.0
2005-06-02 15:40:00,27.54,27.64,27.52,27.54,23100.0,23.9072,23.994,23.8898,23.9072,23100.0
2005-06-02 15:50:00,27.55,27.65,27.54,27.6,32500.0,23.9159,24.0027,23.9072,23.9593,32500.0
2005-06-03 09:30:00,27.65,27.65,27.45,27.57,41700.0,24.0027,24.0027,23.8291,23.9332,41700.0
2005-06-03 09:40:00,27.55,27.55,27.49,27.54,15600.0,23.9159,23.9159,23.8638,23.9072,15600.0
2005-06-03 09:50:00,27.53,27.88,27.51,27.8,39800.0,23.8985,24.2023,23.8812,24.1329,39800.0
2005-06-03 10:00:00,27.82,27.96,27.79,27.86,117500.0,24.1503,24.2718,24.1242,24.185,117500.0
2005-06-03 10:10:00,27.85,27.99,27.75,27.92,24700.0,24.1763,24.2978,24.0895,24.2371,24700.0
2005-06-03 10:20:00,27.93,27.93,27.84,27.85,18200.0,24.2458,24.2458,24.1676,24.1763,18200.0
2005-06-03 10:30:00,27.85,27.97,27.85,27.97,18700.0,24.1763,24.2805,24.1763,24.2805,18700.0
2005-06-03 10:40:00,27.98,28.09,27.97,28.09,28200.0,24.2892,24.3846,24.2805,24.3846,28200.0
2005-06-03 10:50:00,28.08,28.09,27.98,28.09,18900.0,24.376,24.3846,24.2892,24.3846,18900.0
2005-06-03 11:00:00,28.09,28.09,27.98,27.99,11200.0,24.3846,24.3846,24.2892,24.2978,11200.0
2005-06-03 11:10:00,27.96,27.96,27.85,27.86,14600.0,24.2718,24.2718,24.1763,24.185,14600.0
2005-06-03 11:20:00,27.85,27.86,27.66,27.67,14600.0,24.1763,24.185,24.0114,24.02,14600.0
2005-06-03 11:30:00,27.66,27.73,27.65,27.65,22200.0,24.0114,24.0721,24.0027,24.0027,22200.0
2005-06-03 11:40:00,27.65,27.67,27.59,27.6,37400.0,24.0027,24.02,23.9506,23.9593,37400.0
2005-06-03 11:50:00,27.64,27.68,27.58,27.68,20600.0,23.994,24.0287,23.9419,24.0287,20600.0
2005-06-03 12:00:00,27.7,27.7,27.61,27.63,20100.0,24.0461,24.0461,23.968,23.9853,20100.0
2005-06-03 12:10:00,27.64,27.7,27.61,27.7,9600.0,23.994,24.0461,23.968,24.0461,9600.0
2005-06-03 12:20:00,27.7,27.73,27.62,27.68,31000.0,24.0461,24.0721,23.9766,24.0287,31000.0
2005-06-03 12:30:00,27.67,27.67,27.63,27.64,4800.0,24.02,24.02,23.9853,23.994,4800.0
2005-06-03 12:40:00,27.64,27.64,27.58,27.6,18000.0,23.994,23.994,23.9419,23.9593,18000.0
2005-06-03 12:50:00,27.6,27.6,27.51,27.52,8100.0,23.9593,23.9593,23.8812,23.8898,8100.0
2005-06-03 13:00:00,27.52,27.62,27.52,27.59,30100.0,23.8898,23.9766,23.8898,23.9506,30100.0
2005-06-03 13:10:00,27.6,27.64,27.58,27.61,8400.0,23.9593,23.994,23.9419,23.968,8400.0
2005-06-03 13:20:00,27.61,27.68,27.6,27.62,10900.0,23.968,24.0287,23.9593,23.9766,10900.0
2005-06-03 13:30:00,27.65,27.72,27.64,27.64,15400.0,24.0027,24.0635,23.994,23.994,15400.0
2005-06-03 13:40:00,27.65,27.74,27.64,27.71,10800.0,24.0027,24.0808,23.994,24.0548,10800.0
2005-06-03 13:50:00,27.72,27.75,27.7,27.74,11000.0,24.0635,24.0895,24.0461,24.0808,11000.0
2005-06-03 14:00:00,27.75,27.75,27.72,27.75,14400.0,24.0895,24.0895,24.0635,24.0895,14400.0
2005-06-03 14:10:00,27.75,27.75,27.69,27.75,57400.0,24.0895,24.0895,24.0374,24.0895,57400.0
2005-06-03 14:20:00,27.75,27.79,27.72,27.72,15700.0,24.0895,24.1242,24.0635,24.0635,15700.0
2005-06-03 14:30:00,27.73,27.75,27.66,27.75,27800.0,24.0721,24.0895,24.0114,24.0895,27800.0
2005-06-03 14:40:00,27.76,27.83,27.75,27.82,30200.0,24.0982,24.1589,24.0895,24.1503,30200.0
2005-06-03 14:50:00,27.81,27.91,27.8,27.87,30500.0,24.1416,24.2284,24.1329,24.1937,30500.0
2005-06-03 15:00:00,27.87,27.95,27.86,27.92,22800.0,24.1937,24.2631,24.185,24.2371,22800.0
2005-06-03 15:10:00,27.91,27.96,27.91,27.95,22900.0,24.2284,24.2718,24.2284,24.2631,22900.0
2005-06-03 15:20:00,27.95,27.99,27.75,27.77,36500.0,24.2631,24.2978,24.0895,24.1069,36500.0
2005-06-03 15:30:00,27.77,27.99,27.77,27.99,47500.0,24.1069,24.2978,24.1069,24.2978,47500.0
2005-06-03 15:40:00,27.99,28.06,27.92,27.96,66800.0,24.2978,24.3586,24.2371,24.2718,66800.0
2005-06-03 15:50:00,27.96,28.01,27.92,27.99,57600.0,24.2718,24.3152,24.2371,24.2978,57600.0
2005-06-06 09:30:00,27.99,28.03,27.39,27.39,27800.0,24.2978,24.3326,23.777,23.777,27800.0
2005-06-06 09:40:00,27.5,27.83,27.41,27.7,18000.0,23.8725,24.1589,23.7943,24.0461,18000.0
2005-06-06 09:50:00,27.79,27.93,27.7,27.77,66400.0,24.1242,24.2458,24.0461,24.1069,66400.0
2005-06-06 10:00:00,27.75,27.92,27.72,27.72,45200.0,24.0895,24.2371,24.0635,24.0635,45200.0
2005-06-06 10:10:00,27.73,27.9,27.73,27.87,17900.0,24.0721,24.2197,24.0721,24.1937,17900.0
2005-06-06 10:20:00,27.86,27.92,27.75,27.82,19300.0,24.185,24.2371,24.0895,24.1503,19300.0
2005-06-06 10:30:00,27.82,27.93,27.77,27.85,23700.0,24.1503,24.2458,24.1069,24.1763,23700.0
2005-06-06 10:40:00,27.86,27.86,27.8,27.83,9200.0,24.185,24.185,24.1329,24.1589,9200.0
2005-06-06 10:50:00,27.83,27.85,27.74,27.81,19300.0,24.1589,24.1763,24.0808,24.1416,19300.0
2005-06-06 11:00:00,27.81,27.86,27.78,27.82,40000.0,24.1416,24.185,24.1155,24.1503,40000.0
2005-06-06 11:10:00,27.82,27.96,27.77,27.89,29500.0,24.1503,24.2718,24.1069,24.211,29500.0
2005-06-06 11:20:00,27.94,27.94,27.82,27.86,7600.0,24.2544,24.2544,24.1503,24.185,7600.0
2005-06-06 11:30:00,27.86,27.92,27.81,27.82,14400.0,24.185,24.2371,24.1416,24.1503,14400.0
2005-06-06 11:40:00,27.81,27.92,27.79,27.79,16300.0,24.1416,24.2371,24.1242,24.1242,16300.0
2005-06-06 11:50:00,27.79,27.84,27.77,27.81,13100.0,24.1242,24.1676,24.1069,24.1416,13100.0
2005-06-06 12:00:00,27.81,27.91,27.81,27.84,8300.0,24.1416,24.2284,24.1416,24.1676,8300.0
2005-06-06 12:10:00,27.85,27.95,27.85,27.95,13100.0,24.1763,24.2631,24.1763,24.2631,13100.0
2005-06-06 12:20:00,27.96,27.96,27.84,27.84,5700.0,24.2718,24.2718,24.1676,24.1676,5700.0
2005-06-06 12:30:00,27.84,27.84,27.81,27.82,4700.0,24.1676,24.1676,24.1416,24.1503,4700.0
2005-06-06 12:40:00,27.83,27.86,27.81,27.84,9100.0,24.1589,24.185,24.1416,24.1676,9100.0
2005-06-06 12:50:00,27.84,27.87,27.84,27.85,9900.0,24.1676,24.1937,24.1676,24.1763,9900.0
2005-06-06 13:00:00,27.85,27.86,27.83,27.84,9500.0,24.1763,24.185,24.1589,24.1676,9500.0
2005-06-06 13:10:00,27.84,27.86,27.82,27.83,9800.0,24.1676,24.185,24.1503,24.1589,9800.0
2005-06-06 13:20:00,27.83,27.89,27.82,27.89,9400.0,24.1589,24.211,24.1503,24.211,9400.0
2005-06-06 13:30:00,27.89,27.89,27.81,27.85,13500.0,24.211,24.211,24.1416,24.1763,13500.0
2005-06-06 13:40:00,27.86,27.98,27.85,27.94,21500.0,24.185,24.2892,24.1763,24.2544,21500.0
2005-06-06 13:50:00,27.94,27.95,27.89,27.9,9500.0,24.2544,24.2631,24.211,24.2197,9500.0
2005-06-06 14:00:00,27.9,28.02,27.9,27.99,29200.0,24.2197,24.3239,24.2197,24.2978,29200.0
2005-06-06 14:10:00,27.99,28.04,27.95,28.04,25600.0,24.2978,24.3412,24.2631,24.3412,25600.0
2005-06-06 14:20:00,28.06,28.08,28.0,28.02,28400.0,24.3586,24.376,24.3065,24.3239,28400.0
2005-06-06 14:30:00,28.03,28.05,27.91,27.98,23400.0,24.3326,24.3499,24.2284,24.2892,23400.0
2005-06-06 14:40:00,27.96,27.96,27.85,27.92,14200.0,24.2718,24.2718,24.1763,24.2371,14200.0
2005-06-06 14:50:00,27.93,27.99,27.9,27.98,24900.0,24.2458,24.2978,24.2197,24.2892,24900.0
2005-06-06 15:00:00,27.98,27.99,27.94,27.96,24800.0,24.2892,24.2978,24.2544,24.2718,24800.0
2005-06-06 15:10:00,27.95,28.07,27.95,28.03,21200.0,24.2631,24.3673,24.2631,24.3326,21200.0
2005-06-06 15:20:00,28.03,28.07,27.94,27.94,37200.0,24.3326,24.3673,24.2544,24.2544,37200.0
2005-06-06 15:30:00,27.95,28.01,27.94,27.95,32000.0,24.2631,24.3152,24.2544,24.2631,32000.0
2005-06-06 15:40:00,27.95,27.96,27.92,27.93,40700.0,24.2631,24.2718,24.2371,24.2458,40700.0
2005-06-06 15:50:00,27.93,28.08,27.93,28.08,48300.0,24.2458,24.376,24.2458,24.376,48300.0
2005-06-07 09:30:00,28.21,28.21,27.8,27.89,38000.0,24.4888,24.4888,24.1329,24.211,38000.0
2005-06-07 09:40:00,27.92,28.2,27.88,28.2,10600.0,24.2371,24.4801,24.2023,24.4801,10600.0
2005-06-07 09:50:00,28.13,28.25,27.98,28.02,19600.0,24.4194,24.5235,24.2892,24.3239,19600.0
2005-06-07 10:00:00,28.1,28.1,27.91,28.05,20000.0,24.3933,24.3933,24.2284,24.3499,20000.0
2005-06-07 10:10:00,28.04,28.18,28.0,28.05,18100.0,24.3412,24.4628,24.3065,24.3499,18100.0
2005-06-07 10:20:00,28.06,28.09,27.99,28.03,18300.0,24.3586,24.3846,24.2978,24.3326,18300.0
2005-06-07 10:30:00,28.02,28.06,28.01,28.05,12300.0,24.3239,24.3586,24.3152,24.3499,12300.0
2005-06-07 10:40:00,28.03,28.11,28.02,28.1,15800.0,24.3326,24.402,24.3239,24.3933,15800.0
2005-06-07 10:50:00,28.09,28.15,28.03,28.14,22200.0,24.3846,24.4367,24.3326,24.428,22200.0
2005-06-07 11:00:00,28.14,28.15,28.1,28.11,17800.0,24.428,24.4367,24.3933,24.402,17800.0
2005-06-07 11:10:00,28.12,28.16,28.1,28.13,23800.0,24.4107,24.4454,24.3933,24.4194,23800.0
2005-06-07 11:20:00,28.13,28.15,28.09,28.14,48500.0,24.4194,24.4367,24.3846,24.428,48500.0
2005-06-07 11:30:00,28.13,28.25,28.13,28.24,75500.0,24.4194,24.5235,24.4194,24.5149,75500.0
2005-06-07 11:40:00,28.24,28.26,28.17,28.2,19300.0,24.5149,24.5322,24.4541,24.4801,19300.0
2005-06-07 11:50:00,28.21,28.26,28.15,28.15,14800.0,24.4888,24.5322,24.4367,24.4367,14800.0
2005-06-07 12:00:00,28.18,28.24,28.16,28.21,11900.0,24.4628,24.5149,24.4454,24.4888,11900.0
2005-06-07 12:10:00,28.2,28.22,28.13,28.13,10300.0,24.4801,24.4975,24.4194,24.4194,10300.0
2005-06-07 12:20:00,28.12,28.17,28.09,28.15,12300.0,24.4107,24.4541,24.3846,24.4367,12300.0
2005-06-07 12:30:00,28.15,28.17,28.12,28.15,7100.0,24.4367,24.4541,24.4107,24.4367,7100.0
2005-06-07 12:40:00,28.16,28.17,28.11,28.13,6400.0,24.4454,24.4541,24.402,24.4194,6400.0
2005-06-07 12:50:00,28.13,28.2,28.11,28.18,14200.0,24.4194,24.4801,24.402,24.4628,14200.0
2005-06-07 13:00:00,28.17,28.18,28.1,28.16,14600.0,24.4541,24.4628,24.3933,24.4454,14600.0
2005-06-07 13:10:00,28.17,28.17,28.13,28.14,8000.0,24.4541,24.4541,24.4194,24.428,8000.0
2005-06-07 13:20:00,28.16,28.2,28.13,28.17,17500.0,24.4454,24.4801,24.4194,24.4541,17500.0
2005-06-07 13:30:00,28.15,28.18,28.09,28.16,21600.0,24.4367,24.4628,24.3846,24.4454,21600.0
2005-06-07 13:40:00,28.16,28.16,28.1,28.12,8100.0,24.4454,24.4454,24.3933,24.4107,8100.0
2005-06-07 13:50:00,28.12,28.12,28.07,28.11,14700.0,24.4107,24.4107,24.3673,24.402,14700.0
2005-06-07 14:00:00,28.12,28.12,28.05,28.08,13400.0,24.4107,24.4107,24.3499,24.376,13400.0
2005-06-07 14:10:00,28.09,28.09,27.86,28.01,17000.0,24.3846,24.3846,24.185,24.3152,17000.0
2005-06-07 14:20:00,28.0,28.05,28.0,28.0,18000.0,24.3065,24.3499,24.3065,24.3065,18000.0
2005-06-07 14:30:00,28.0,28.08,27.99,28.02,31500.0,24.3065,24.376,24.2978,24.3239,31500.0
2005-06-07 14:40:00,28.03,28.07,27.98,28.06,16700.0,24.3326,24.3673,24.2892,24.3586,16700.0
2005-06-07 14:50:00,28.05,28.06,27.98,28.0,21100.0,24.3499,24.3586,24.2892,24.3065,21100.0
2005-06-07 15:00:00,28.0,28.01,27.95,27.98,18800.0,24.3065,24.3152,24.2631,24.2892,18800.0
2005-06-07 15:10:00,27.97,28.03,27.92,27.99,22600.0,24.2805,24.3326,24.2371,24.2978,22600.0
2005-06-07 15:20:00,27.99,28.0,27.91,27.94,22700.0,24.2978,24.3065,24.2284,24.2544,22700.0
2005-06-07 15:30:00,27.95,28.0,27.86,27.97,20900.0,24.2631,24.3065,24.185,24.2805,20900.0
2005-06-07 15:40:00,27.98,28.0,27.81,27.89,31100.0,24.2892,24.3065,24.1416,24.211,31100.0
2005-06-07 15:50:00,27.89,27.99,27.88,27.99,25400.0,24.211,24.2978,24.2023,24.2978,25400.0
2005-06-08 09:30:00,27.99,28.08,27.99,28.03,15700.0,24.2978,24.376,24.2978,24.3326,15700.0
2005-06-08 09:40:00,27.98,28.0,27.87,28.0,4700.0,24.2892,24.3065,24.1937,24.3065,4700.0
2005-06-08 09:50:00,28.03,28.03,27.9,27.98,5200.0,24.3326,24.3326,24.2197,24.2892,5200.0
2005-06-08 10:00:00,27.98,27.99,27.9,27.97,8800.0,24.2892,24.2978,24.2197,24.2805,8800.0
2005-06-08 10:10:00,27.96,27.96,27.9,27.92,5300.0,24.2718,24.2718,24.2197,24.2371,5300.0
2005-06-08 10:20:00,27.92,27.96,27.85,27.89,7600.0,24.2371,24.2718,24.1763,24.211,7600.0
2005-06-08 10:30:00,27.89,27.9,27.8,27.8,13300.0,24.211,24.2197,24.1329,24.1329,13300.0
2005-06-08 10:40:00,27.85,28.0,27.84,27.97,15000.0,24.1763,24.3065,24.1676,24.2805,15000.0
2005-06-08 10:50:00,27.97,27.98,27.9,27.96,7300.0,24.2805,24.2892,24.2197,24.2718,7300.0
2005-06-08 11:00:00,27.94,27.95,27.86,27.88,8300.0,24.2544,24.2631,24.185,24.2023,8300.0
2005-06-08 11:10:00,27.88,27.96,27.86,27.91,6900.0,24.2023,24.2718,24.185,24.2284,6900.0
2005-06-08 11:20:00,27.91,27.92,27.86,27.89,9800.0,24.2284,24.2371,24.185,24.211,9800.0
2005-06-08 11:30:00,27.9,27.9,27.8,27.85,8300.0,24.2197,24.2197,24.1329,24.1763,8300.0
2005-06-08 11:40:00,27.85,27.94,27.84,27.92,9300.0,24.1763,24.2544,24.1676,24.2371,9300.0
2005-06-08 11:50:00,27.93,27.97,27.91,27.94,9200.0,24.2458,24.2805,24.2284,24.2544,9200.0
2005-06-08 12:00:00,27.94,27.98,27.93,27.93,5900.0,24.2544,24.2892,24.2458,24.2458,5900.0
2005-06-08 12:10:00,27.94,28.0,27.89,27.99,14500.0,24.2544,24.3065,24.211,24.2978,14500.0
2005-06-08 12:20:00,28.0,28.0,27.91,27.91,9000.0,24.3065,24.3065,24.2284,24.2284,9000.0
2005-06-08 12:30:00,27.91,27.97,27.89,27.97,9800.0,24.2284,24.2805,24.211,24.2805,9800.0
2005-06-08 12:40:00,27.97,27.97,27.88,27.89,5300.0,24.2805,24.2805,24.2023,24.211,5300.0
2005-06-08 12:50:00,27.88,27.91,27.86,27.88,5200.0,24.2023,24.2284,24.185,24.2023,5200.0
2005-06-08 13:00:00,27.88,27.88,27.8,27.84,11500.0,24.2023,24.2023,24.1329,24.1676,11500.0
2005-06-08 13:10:00,27.84,27.86,27.82,27.86,6000.0,24.1676,24.185,24.1503,24.185,6000.0
2005-06-08 13:20:00,27.88,27.88,27.81,27.82,7700.0,24.2023,24.2023,24.1416,24.1503,7700.0
2005-06-08 13:30:00,27.82,27.83,27.79,27.81,8600.0,24.1503,24.1589,24.1242,24.1416,8600.0
2005-06-08 13:40:00,27.8,27.8,27.7,27.71,10800.0,24.1329,24.1329,24.0461,24.0548,10800.0
2005-06-08 13:50:00,27.72,27.73,27.63,27.68,14700.0,24.0635,24.0721,23.9853,24.0287,14700.0
2005-06-08 14:00:00,27.67,27.67,27.59,27.62,14400.0,24.02,24.02,23.9506,23.9766,14400.0
2005-06-08 14:10:00,27.64,27.66,27.56,27.66,8000.0,23.994,24.0114,23.9246,24.0114,8000.0
2005-06-08 14:20:00,27.66,27.7,27.61,27.69,11300.0,24.0114,24.0461,23.968,24.0374,11300.0
2005-06-08 14:30:00,27.68,27.74,27.62,27.74,10100.0,24.0287,24.0808,23.9766,24.0808,10100.0
2005-06-08 14:40:00,27.74,27.75,27.71,27.72,10700.0,24.0808,24.0895,24.0548,24.0635,10700.0
2005-06-08 14:50:00,27.71,27.85,27.69,27.84,38400.0,24.0548,24.1763,24.0374,24.1676,38400.0
2005-06-08 15:00:00,27.84,27.98,27.81,27.95,38200.0,24.1676,24.2892,24.1416,24.2631,38200.0
2005-06-08 15:10:00,27.94,28.03,27.94,28.0,39800.0,24.2544,24.3326,24.2544,24.3065,39800.0
2005-06-08 15:20:00,28.0,28.05,27.98,28.0,42900.0,24.3065,24.3499,24.2892,24.3065,42900.0
2005-06-08 15:30:00,27.99,28.07,27.98,28.03,60600.0,24.2978,24.3673,24.2892,24.3326,60600.0
2005-06-08 15:40:00,28.03,28.18,28.03,28.1,57800.0,24.3326,24.4628,24.3326,24.3933,57800.0
2005-06-08 15:50:00,28.1,28.28,28.05,28.16,94800.0,24.3933,24.5496,24.3499,24.4454,94800.0
2005-06-09 09:30:00,28.06,28.12,27.85,27.85,24900.0,24.3586,24.4107,24.1763,24.1763,24900.0
2005-06-09 09:40:00,27.86,27.97,27.82,27.9,21700.0,24.185,24.2805,24.1503,24.2197,21700.0
2005-06-09 09:50:00,27.88,27.95,27.84,27.87,14600.0,24.2023,24.2631,24.1676,24.1937,14600.0
2005-06-09 10:00:00,27.87,27.99,27.8,27.99,24500.0,24.1937,24.2978,24.1329,24.2978,24500.0
2005-06-09 10:10:00,27.98,27.99,27.8,27.84,15100.0,24.2892,24.2978,24.1329,24.1676,15100.0
2005-06-09 10:20:00,27.83,27.97,27.83,27.95,11700.0,24.1589,24.2805,24.1589,24.2631,11700.0
2005-06-09 10:30:00,27.95,27.95,27.75,27.76,16800.0,24.2631,24.2631,24.0895,24.0982,16800.0
2005-06-09 10:40:00,27.76,27.82,27.76,27.79,40000.0,24.0982,24.1503,24.0982,24.1242,40000.0
2005-06-09 10:50:00,27.77,27.81,27.75,27.8,22200.0,24.1069,24.1416,24.0895,24.1329,22200.0
2005-06-09 11:00:00,27.8,27.8,27.72,27.75,24100.0,24.1329,24.1329,24.0635,24.0895,24100.0
2005-06-09 11:10:00,27.75,27.86,27.72,27.79,32400.0,24.0895,24.185,24.0635,24.1242,32400.0
2005-06-09 11:20:00,27.79,27.8,27.76,27.78,58800.0,24.1242,24.1329,24.0982,24.1155,58800.0
2005-06-09 11:30:00,27.79,27.9,27.78,27.9,13800.0,24.1242,24.2197,24.1155,24.2197,13800.0
2005-06-09 11:40:00,27.89,27.89,27.84,27.85,46300.0,24.211,24.211,24.1676,24.1763,46300.0
2005-06-09 11:50:00,27.84,27.85,27.83,27.83,11000.0,24.1676,24.1763,24.1589,24.1589,11000.0
2005-06-09 12:00:00,27.83,27.84,27.79,27.8,16700.0,24.1589,24.1676,24.1242,24.1329,16700.0
2005-06-09 12:10:00,27.8,27.86,27.79,27.86,20400.0,24.1329,24.185,24.1242,24.185,20400.0
2005-06-09 12:20:00,27.86,27.88,27.78,27.84,24100.0,24.185,24.2023,24.1155,24.1676,24100.0
2005-06-09 12:30:00,27.84,27.89,27.83,27.89,44500.0,24.1676,24.211,24.1589,24.211,44500.0
2005-06-09 12:40:00,27.9,27.94,27.88,27.9,18900.0,24.2197,24.2544,24.2023,24.2197,18900.0
2005-06-09 12:50:00,27.91,28.05,27.91,28.04,18300.0,24.2284,24.3499,24.2284,24.3412,18300.0
2005-06-09 13:00:00,28.05,28.05,27.98,27.98,13400.0,24.3499,24.3499,24.2892,24.2892,13400.0
2005-06-09 13:10:00,27.99,27.99,27.93,27.93,10600.0,24.2978,24.2978,24.2458,24.2458,10600.0
2005-06-09 13:20:00,27.93,27.99,27.93,27.94,16900.0,24.2458,24.2978,24.2458,24.2544,16900.0
2005-06-09 13:30:00,27.92,27.97,27.92,27.97,10100.0,24.2371,24.2805,24.2371,24.2805,10100.0
2005-06-09 13:40:00,27.97,27.97,27.89,27.91,16200.0,24.2805,24.2805,24.211,24.2284,16200.0
2005-06-09 13:50:00,27.9,27.97,27.9,27.96,18900.0,24.2197,24.2805,24.2197,24.2718,18900.0
2005-06-09 14:00:00,27.96,27.96,27.88,27.92,15600.0,24.2718,24.2718,24.2023,24.2371,15600.0
2005-06-09 14:10:00,27.92,27.94,27.88,27.88,14800.0,24.2371,24.2544,24.2023,24.2023,14800.0
2005-06-09 14:20:00,27.89,27.89,27.82,27.83,13800.0,24.211,24.211,24.1503,24.1589,13800.0
2005-06-09 14:30:00,27.82,27.84,27.77,27.81,23100.0,24.1503,24.1676,24.1069,24.1416,23100.0
2005-06-09 14:40:00,27.81,27.85,27.81,27.83,19500.0,24.1416,24.1763,24.1416,24.1589,19500.0
2005-06-09 14:50:00,27.83,27.98,27.82,27.98,24700.0,24.1589,24.2892,24.1503,24.2892,24700.0
2005-06-09 15:00:00,27.98,28.02,27.94,27.94,33400.0,24.2892,24.3239,24.2544,24.2544,33400.0
2005-06-09 15:10:00,27.94,27.95,27.88,27.89,29100.0,24.2544,24.2631,24.2023,24.211,29100.0
2005-06-09 15:20:00,27.9,28.0,27.9,27.92,25700.0,24.2197,24.3065,24.2197,24.2371,25700.0
2005-06-09 15:30:00,27.92,27.96,27.87,27.88,33900.0,24.2371,24.2718,24.1937,24.2023,33900.0
2005-06-09 15:40:00,27.88,27.92,27.88,27.88,23000.0,24.2023,24.2371,24.2023,24.2023,23000.0
2005-06-09 15:50:00,27.87,28.02,27.87,28.02,50700.0,24.1937,24.3239,24.1937,24.3239,50700.0
2005-06-10 09:30:00,28.23,28.24,28.03,28.06,25100.0,24.5062,24.5149,24.3326,24.3586,25100.0
2005-06-10 09:40:00,28.06,28.2,28.06,28.16,12100.0,24.3586,24.4801,24.3586,24.4454,12100.0
2005-06-10 09:50:00,28.16,28.21,28.12,28.21,15800.0,24.4454,24.4888,24.4107,24.4888,15800.0
2005-06-10 10:00:00,28.21,28.21,28.15,28.18,10000.0,24.4888,24.4888,24.4367,24.4628,10000.0
2005-06-10 10:10:00,28.18,28.21,28.16,28.18,16400.0,24.4628,24.4888,24.4454,24.4628,16400.0
2005-06-10 10:20:00,28.16,28.18,28.14,28.15,15600.0,24.4454,24.4628,24.428,24.4367,15600.0
2005-06-10 10:30:00,28.15,28.19,28.13,28.15,9100.0,24.4367,24.4715,24.4194,24.4367,9100.0
2005-06-10 10:40:00,28.17,28.18,28.14,28.15,6900.0,24.4541,24.4628,24.428,24.4367,6900.0
2005-06-10 10:50:00,28.14,28.15,28.12,28.13,21400.0,24.428,24.4367,24.4107,24.4194,21400.0
2005-06-10 11:00:00,28.14,28.2,28.11,28.13,13800.0,24.428,24.4801,24.402,24.4194,13800.0
2005-06-10 11:10:00,28.13,28.2,28.13,28.2,3800.0,24.4194,24.4801,24.4194,24.4801,3800.0
2005-06-10 11:20:00,28.19,28.2,28.14,28.17,7500.0,24.4715,24.4801,24.428,24.4541,7500.0
2005-06-10 11:30:00,28.18,28.18,28.12,28.15,9100.0,24.4628,24.4628,24.4107,24.4367,9100.0
2005-06-10 11:40:00,28.16,28.16,28.08,28.08,13600.0,24.4454,24.4454,24.376,24.376,13600.0
2005-06-10 11:50:00,28.08,28.1,28.0,28.04,20400.0,24.376,24.3933,24.3065,24.3412,20400.0
2005-06-10 12:00:00,28.03,28.08,28.02,28.02,7400.0,24.3326,24.376,24.3239,24.3239,7400.0
2005-06-10 12:10:00,28.02,28.09,28.0,28.03,19600.0,24.3239,24.3846,24.3065,24.3326,19600.0
2005-06-10 12:20:00,28.02,28.02,27.97,28.0,27700.0,24.3239,24.3239,24.2805,24.3065,27700.0
2005-06-10 12:30:00,28.01,28.04,28.0,28.0,11600.0,24.3152,24.3412,24.3065,24.3065,11600.0
2005-06-10 12:40:00,27.99,28.12,27.99,28.08,11100.0,24.2978,24.4107,24.2978,24.376,11100.0
2005-06-10 12:50:00,28.08,28.08,28.03,28.05,8600.0,24.376,24.376,24.3326,24.3499,8600.0
2005-06-10 13:00:00,28.05,28.12,28.03,28.11,9100.0,24.3499,24.4107,24.3326,24.402,9100.0
2005-06-10 13:10:00,28.11,28.18,28.11,28.15,10800.0,24.402,24.4628,24.402,24.4367,10800.0
2005-06-10 13:20:00,28.16,28.16,28.09,28.1,7600.0,24.4454,24.4454,24.3846,24.3933,7600.0
2005-06-10 13:30:00,28.1,28.1,28.09,28.09,10500.0,24.3933,24.3933,24.3846,24.3846,10500.0
2005-06-10 13:40:00,28.09,28.1,28.06,28.08,13200.0,24.3846,24.3933,24.3586,24.376,13200.0
2005-06-10 13:50:00,28.08,28.08,28.04,28.07,5900.0,24.376,24.376,24.3412,24.3673,5900.0
2005-06-10 14:00:00,28.07,28.1,27.99,28.0,9600.0,24.3673,24.3933,24.2978,24.3065,9600.0
2005-06-10 14:10:00,28.01,28.1,28.01,28.09,14500.0,24.3152,24.3933,24.3152,24.3846,14500.0
2005-06-10 14:20:00,28.09,28.1,28.04,28.05,9800.0,24.3846,24.3933,24.3412,24.3499,9800.0
2005-06-10 14:30:00,28.06,28.09,28.03,28.03,11800.0,24.3586,24.3846,24.3326,24.3326,11800.0
2005-06-10 14:40:00,28.04,28.05,28.01,28.05,20800.0,24.3412,24.3499,24.3152,24.3499,20800.0
2005-06-10 14:50:00,28.05,28.09,28.03,28.08,24100.0,24.3499,24.3846,24.3326,24.376,24100.0
2005-06-10 15:00:00,28.09,28.2,28.09,28.18,20200.0,24.3846,24.4801,24.3846,24.4628,20200.0
2005-06-10 15:10:00,28.17,28.17,28.1,28.14,60200.0,24.4541,24.4541,24.3933,24.428,60200.0
2005-06-10 15:20:00,28.14,28.15,28.11,28.14,25300.0,24.428,24.4367,24.402,24.428,25300.0
2005-06-10 15:30:00,28.14,28.14,28.08,28.08,19800.0,24.428,24.428,24.376,24.376,19800.0
2005-06-10 15:40:00,28.07,28.14,28.06,28.08,107400.0,24.3673,24.428,24.3586,24.376,107400.0
2005-06-10 15:50:00,28.09,28.1,28.06,28.06,36700.0,24.3846,24.3933,24.3586,24.3586,36700.0
2005-06-13 09:30:00,27.88,27.88,27.7,27.78,13300.0,24.2023,24.2023,24.0461,24.1155,13300.0
2005-06-13 09:40:00,27.82,27.92,27.75,27.91,7700.0,24.1503,24.2371,24.0895,24.2284,7700.0
2005-06-13 09:50:00,27.93,27.99,27.93,27.94,9000.0,24.2458,24.2978,24.2458,24.2544,9000.0
2005-06-13 10:00:00,27.94,27.96,27.89,27.96,9600.0,24.2544,24.2718,24.211,24.2718,9600.0
2005-06-13 10:10:00,27.96,28.01,27.94,27.98,8100.0,24.2718,24.3152,24.2544,24.2892,8100.0
2005-06-13 10:20:00,27.96,27.99,27.9,27.92,16000.0,24.2718,24.2978,24.2197,24.2371,16000.0
2005-06-13 10:30:00,27.92,28.04,27.91,28.03,24200.0,24.2371,24.3412,24.2284,24.3326,24200.0
2005-06-13 10:40:00,28.03,28.12,28.0,28.08,10100.0,24.3326,24.4107,24.3065,24.376,10100.0
2005-06-13 10:50:00,28.11,28.12,28.07,28.08,7900.0,24.402,24.4107,24.3673,24.376,7900.0
2005-06-13 11:00:00,28.09,28.19,28.09,28.17,17700.0,24.3846,24.4715,24.3846,24.4541,17700.0
2005-06-13 11:10:00,28.17,28.17,28.13,28.17,10500.0,24.4541,24.4541,24.4194,24.4541,10500.0
2005-06-13 11:20:00,28.18,28.2,28.15,28.19,12900.0,24.4628,24.4801,24.4367,24.4715,12900.0
2005-06-13 11:30:00,28.18,28.19,28.18,28.18,11400.0,24.4628,24.4715,24.4628,24.4628,11400.0
2005-06-13 11:40:00,28.17,28.32,28.17,28.32,41000.0,24.4541,24.5843,24.4541,24.5843,41000.0
2005-06-13 11:50:00,28.3,28.34,28.2,28.2,12600.0,24.5669,24.6017,24.4801,24.4801,12600.0
2005-06-13 12:00:00,28.2,28.21,28.17,28.2,11000.0,24.4801,24.4888,24.4541,24.4801,11000.0
2005-06-13 12:10:00,28.2,28.29,28.2,28.28,13000.0,24.4801,24.5583,24.4801,24.5496,13000.0
2005-06-13 12:20:00,28.32,28.33,28.22,28.29,18600.0,24.5843,24.593,24.4975,24.5583,18600.0
2005-06-13 12:30:00,28.27,28.28,28.23,28.23,24800.0,24.5409,24.5496,24.5062,24.5062,24800.0
2005-06-13 12:40:00,28.25,28.27,28.17,28.24,33900.0,24.5235,24.5409,24.4541,24.5149,33900.0
2005-06-13 12:50:00,28.24,28.32,28.22,28.26,10500.0,24.5149,24.5843,24.4975,24.5322,10500.0
2005-06-13 13:00:00,28.26,28.29,28.25,28.25,31000.0,24.5322,24.5583,24.5235,24.5235,31000.0
2005-06-13 13:10:00,28.25,28.26,28.22,28.25,49900.0,24.5235,24.5322,24.4975,24.5235,49900.0
2005-06-13 13:20:00,28.25,28.33,28.25,28.3,5900.0,24.5235,24.593,24.5235,24.5669,5900.0
2005-06-13 13:30:00,28.31,28.31,28.25,28.25,8700.0,24.5756,24.5756,24.5235,24.5235,8700.0
2005-06-13 13:40:00,28.24,28.28,28.22,28.27,6600.0,24.5149,24.5496,24.4975,24.5409,6600.0
2005-06-13 13:50:00,28.28,28.29,28.2,28.21,13300.0,24.5496,24.5583,24.4801,24.4888,13300.0
2005-06-13 14:00:00,28.21,28.3,28.21,28.24,13800.0,24.4888,24.5669,24.4888,24.5149,13800.0
2005-06-13 14:10:00,28.26,28.27,28.19,28.19,14100.0,24.5322,24.5409,24.4715,24.4715,14100.0
2005-06-13 14:20:00,28.2,28.24,28.18,28.2,7700.0,24.4801,24.5149,24.4628,24.4801,7700.0
2005-06-13 14:30:00,28.21,28.28,28.19,28.24,15900.0,24.4888,24.5496,24.4715,24.5149,15900.0
2005-06-13 14:40:00,28.24,28.31,28.18,28.18,22400.0,24.5149,24.5756,24.4628,24.4628,22400.0
2005-06-13 14:50:00,28.2,28.29,28.2,28.23,24500.0,24.4801,24.5583,24.4801,24.5062,24500.0
2005-06-13 15:00:00,28.24,28.26,28.19,28.25,22500.0,24.5149,24.5322,24.4715,24.5235,22500.0
2005-06-13 15:10:00,28.25,28.27,28.21,28.21,22200.0,24.5235,24.5409,24.4888,24.4888,22200.0
2005-06-13 15:20:00,28.21,28.26,28.15,28.2,47900.0,24.4888,24.5322,24.4367,24.4801,47900.0
2005-06-13 15:30:00,28.2,28.21,28.18,28.21,27400.0,24.4801,24.4888,24.4628,24.4888,27400.0
2005-06-13 15:40:00,28.21,28.27,28.21,28.27,46400.0,24.4888,24.5409,24.4888,24.5409,46400.0
2005-06-13 15:50:00,28.27,28.28,28.2,28.22,71000.0,24.5409,24.5496,24.4801,24.4975,71000.0
2005-06-14 09:30:00,28.22,28.35,28.2,28.33,23200.0,24.4975,24.6103,24.4801,24.593,23200.0
2005-06-14 09:40:00,28.35,28.35,28.24,28.25,20200.0,24.6103,24.6103,24.5149,24.5235,20200.0
2005-06-14 09:50:00,28.25,28.25,28.15,28.24,11200.0,24.5235,24.5235,24.4367,24.5149,11200.0
2005-06-14 10:00:00,28.23,28.27,28.23,28.25,15900.0,24.5062,24.5409,24.5062,24.5235,15900.0
2005-06-14 10:10:00,28.25,28.29,28.23,28.27,18000.0,24.5235,24.5583,24.5062,24.5409,18000.0
2005-06-14 10:20:00,28.26,28.26,28.2,28.22,14700.0,24.5322,24.5322,24.4801,24.4975,14700.0
2005-06-14 10:30:00,28.21,28.27,28.21,28.24,12700.0,24.4888,24.5409,24.4888,24.5149,12700.0
2005-06-14 10:40:00,28.24,28.26,28.23,28.25,21900.0,24.5149,24.5322,24.5062,24.5235,21900.0
2005-06-14 10:50:00,28.26,28.26,28.23,28.24,16300.0,24.5322,24.5322,24.5062,24.5149,16300.0
2005-06-14 11:00:00,28.24,28.27,28.22,28.24,9000.0,24.5149,24.5409,24.4975,24.5149,9000.0
2005-06-14 11:10:00,28.24,28.24,28.2,28.21,15500.0,24.5149,24.5149,24.4801,24.4888,15500.0
2005-06-14 11:20:00,28.21,28.24,28.2,28.24,17700.0,24.4888,24.5149,24.4801,24.5149,17700.0
2005-06-14 11:30:00,28.24,28.26,28.2,28.22,17700.0,24.5149,24.5322,24.4801,24.4975,17700.0
2005-06-14 11:40:00,28.21,28.21,28.18,28.21,12100.0,24.4888,24.4888,24.4628,24.4888,12100.0
2005-06-14 11:50:00,28.2,28.21,28.17,28.17,21300.0,24.4801,24.4888,24.4541,24.4541,21300.0
2005-06-14 12:00:00,28.17,28.18,28.14,28.15,9800.0,24.4541,24.4628,24.428,24.4367,9800.0
2005-06-14 12:10:00,28.14,28.18,28.14,28.18,10100.0,24.428,24.4628,24.428,24.4628,10100.0
2005-06-14 12:20:00,28.17,28.17,28.13,28.13,10500.0,24.4541,24.4541,24.4194,24.4194,10500.0
2005-06-14 12:30:00,28.13,28.18,28.13,28.14,14400.0,24.4194,24.4628,24.4194,24.428,14400.0
2005-06-14 12:40:00,28.14,28.17,28.11,28.17,19700.0,24.428,24.4541,24.402,24.4541,19700.0
2005-06-14 12:50:00,28.18,28.19,28.13,28.13,15400.0,24.4628,24.4715,24.4194,24.4194,15400.0
2005-06-14 13:00:00,28.13,28.13,28.03,28.03,11800.0,24.4194,24.4194,24.3326,24.3326,11800.0
2005-06-14 13:10:00,28.02,28.02,27.96,27.96,14900.0,24.3239,24.3239,24.2718,24.2718,14900.0
2005-06-14 13:20:00,27.96,28.04,27.96,28.01,18700.0,24.2718,24.3412,24.2718,24.3152,18700.0
2005-06-14 13:30:00,28.0,28.06,28.0,28.03,14300.0,24.3065,24.3586,24.3065,24.3326,14300.0
2005-06-14 13:40:00,28.03,28.13,28.03,28.11,21300.0,24.3326,24.4194,24.3326,24.402,21300.0
2005-06-14 13:50:00,28.11,28.11,28.05,28.09,17600.0,24.402,24.402,24.3499,24.3846,17600.0
2005-06-14 14:00:00,28.09,28.15,28.05,28.05,26300.0,24.3846,24.4367,24.3499,24.3499,26300.0
2005-06-14 14:10:00,28.05,28.05,28.0,28.02,9900.0,24.3499,24.3499,24.3065,24.3239,9900.0
2005-06-14 14:20:00,28.02,28.04,27.91,27.98,18700.0,24.3239,24.3412,24.2284,24.2892,18700.0
2005-06-14 14:30:00,27.98,28.05,27.97,28.02,19000.0,24.2892,24.3499,24.2805,24.3239,19000.0
2005-06-14 14:40:00,28.02,28.02,27.94,27.99,23600.0,24.3239,24.3239,24.2544,24.2978,23600.0
2005-06-14 14:50:00,27.98,27.99,27.94,27.97,24700.0,24.2892,24.2978,24.2544,24.2805,24700.0
2005-06-14 15:00:00,27.96,27.97,27.94,27.94,22000.0,24.2718,24.2805,24.2544,24.2544,22000.0
2005-06-14 15:10:00,27.95,27.96,27.93,27.96,34000.0,24.2631,24.2718,24.2458,24.2718,34000.0
2005-06-14 15:20:00,27.95,27.98,27.95,27.95,23000.0,24.2631,24.2892,24.2631,24.2631,23000.0
2005-06-14 15:30:00,27.95,27.98,27.95,27.96,32300.0,24.2631,24.2892,24.2631,24.2718,32300.0
2005-06-14 15:40:00,27.96,27.97,27.93,27.95,66900.0,24.2718,24.2805,24.2458,24.2631,66900.0
2005-06-14 15:50:00,27.96,28.0,27.95,27.99,74900.0,24.2718,24.3065,24.2631,24.2978,74900.0
2005-06-15 09:30:00,28.27,28.27,28.12,28.14,25600.0,24.5409,24.5409,24.4107,24.428,25600.0
2005-06-15 09:40:00,28.25,28.25,28.07,28.07,22700.0,24.5235,24.5235,24.3673,24.3673,22700.0
2005-06-15 09:50:00,28.06,28.08,27.92,28.01,43100.0,24.3586,24.376,24.2371,24.3152,43100.0
2005-06-15 10:00:00,28.03,28.03,27.88,27.89,11600.0,24.3326,24.3326,24.2023,24.211,11600.0
2005-06-15 10:10:00,27.88,27.91,27.75,27.75,36400.0,24.2023,24.2284,24.0895,24.0895,36400.0
2005-06-15 10:20:00,27.74,27.82,27.67,27.82,13600.0,24.0808,24.1503,24.02,24.1503,13600.0
2005-06-15 10:30:00,27.83,27.87,27.64,27.65,21000.0,24.1589,24.1937,23.994,24.0027,21000.0
2005-06-15 10:40:00,27.64,27.71,27.62,27.65,15300.0,23.994,24.0548,23.9766,24.0027,15300.0
2005-06-15 10:50:00,27.65,27.72,27.61,27.67,13600.0,24.0027,24.0635,23.968,24.02,13600.0
2005-06-15 11:00:00,27.64,27.68,27.61,27.65,11600.0,23.994,24.0287,23.968,24.0027,11600.0
2005-06-15 11:10:00,27.69,27.69,27.59,27.59,11800.0,24.0374,24.0374,23.9506,23.9506,11800.0
2005-06-15 11:20:00,27.6,27.67,27.58,27.58,10900.0,23.9593,24.02,23.9419,23.9419,10900.0
2005-06-15 11:30:00,27.58,27.62,27.56,27.56,8900.0,23.9419,23.9766,23.9246,23.9246,8900.0
2005-06-15 11:40:00,27.56,27.62,27.5,27.53,13700.0,23.9246,23.9766,23.8725,23.8985,13700.0
2005-06-15 11:50:00,27.49,27.5,27.43,27.47,15000.0,23.8638,23.8725,23.8117,23.8464,15000.0
2005-06-15 12:00:00,27.47,27.54,27.45,27.52,10300.0,23.8464,23.9072,23.8291,23.8898,10300.0
2005-06-15 12:10:00,27.51,27.54,27.47,27.49,8900.0,23.8812,23.9072,23.8464,23.8638,8900.0
2005-06-15 12:20:00,27.5,27.54,27.49,27.53,7200.0,23.8725,23.9072,23.8638,23.8985,7200.0
2005-06-15 12:30:00,27.54,27.6,27.53,27.6,9800.0,23.9072,23.9593,23.8985,23.9593,9800.0
2005-06-15 12:40:00,27.57,27.59,27.54,27.55,6800.0,23.9332,23.9506,23.9072,23.9159,6800.0
2005-06-15 12:50:00,27.55,27.6,27.51,27.52,7500.0,23.9159,23.9593,23.8812,23.8898,7500.0
2005-06-15 13:00:00,27.55,27.59,27.55,27.59,10100.0,23.9159,23.9506,23.9159,23.9506,10100.0
2005-06-15 13:10:00,27.59,27.59,27.56,27.56,6900.0,23.9506,23.9506,23.9246,23.9246,6900.0
2005-06-15 13:20:00,27.56,27.56,27.48,27.54,15500.0,23.9246,23.9246,23.8551,23.9072,15500.0
2005-06-15 13:30:00,27.54,27.67,27.53,27.65,24600.0,23.9072,24.02,23.8985,24.0027,24600.0
2005-06-15 13:40:00,27.65,27.68,27.61,27.62,12100.0,24.0027,24.0287,23.968,23.9766,12100.0
2005-06-15 13:50:00,27.63,27.7,27.63,27.66,9100.0,23.9853,24.0461,23.9853,24.0114,9100.0
2005-06-15 14:00:00,27.65,27.68,27.63,27.65,7700.0,24.0027,24.0287,23.9853,24.0027,7700.0
2005-06-15 14:10:00,27.62,27.68,27.57,27.68,11100.0,23.9766,24.0287,23.9332,24.0287,11100.0
2005-06-15 14:20:00,27.67,27.67,27.6,27.63,10200.0,24.02,24.02,23.9593,23.9853,10200.0
2005-06-15 14:30:00,27.63,27.63,27.57,27.62,19300.0,23.9853,23.9853,23.9332,23.9766,19300.0
2005-06-15 14:40:00,27.62,27.65,27.62,27.63,15500.0,23.9766,24.0027,23.9766,23.9853,15500.0
2005-06-15 14:50:00,27.65,27.72,27.62,27.68,25000.0,24.0027,24.0635,23.9766,24.0287,25000.0
2005-06-15 15:00:00,27.68,27.7,27.61,27.61,35700.0,24.0287,24.0461,23.968,23.968,35700.0
2005-06-15 15:10:00,27.61,27.66,27.6,27.61,25700.0,23.968,24.0114,23.9593,23.968,25700.0
2005-06-15 15:20:00,27.62,27.67,27.6,27.62,29000.0,23.9766,24.02,23.9593,23.9766,29000.0
2005-06-15 15:30:00,27.62,27.68,27.6,27.67,27700.0,23.9766,24.0287,23.9593,24.02,27700.0
2005-06-15 15:40:00,27.67,27.67,27.59,27.6,27000.0,24.02,24.02,23.9506,23.9593,27000.0
2005-06-15 15:50:00,27.6,27.69,27.6,27.68,30700.0,23.9593,24.0374,23.9593,24.0287,30700.0
2005-06-16 09:30:00,27.8,27.89,27.8,27.87,17900.0,24.1329,24.211,24.1329,24.1937,17900.0
2005-06-16 09:40:00,27.83,28.01,27.83,27.92,42800.0,24.1589,24.3152,24.1589,24.2371,42800.0
2005-06-16 09:50:00,27.93,27.93,27.78,27.88,9700.0,24.2458,24.2458,24.1155,24.2023,9700.0
2005-06-16 10:00:00,27.85,27.91,27.82,27.87,7300.0,24.1763,24.2284,24.1503,24.1937,7300.0
2005-06-16 10:10:00,27.82,27.88,27.74,27.83,13300.0,24.1503,24.2023,24.0808,24.1589,13300.0
2005-06-16 10:20:00,27.79,27.83,27.75,27.79,4000.0,24.1242,24.1589,24.0895,24.1242,4000.0
2005-06-16 10:30:00,27.84,27.86,27.8,27.8,6900.0,24.1676,24.185,24.1329,24.1329,6900.0
2005-06-16 10:40:00,27.84,27.87,27.82,27.82,6200.0,24.1676,24.1937,24.1503,24.1503,6200.0
2005-06-16 10:50:00,27.82,27.83,27.8,27.81,13100.0,24.1503,24.1589,24.1329,24.1416,13100.0
2005-06-16 11:00:00,27.81,27.81,27.77,27.79,8800.0,24.1416,24.1416,24.1069,24.1242,8800.0
2005-06-16 11:10:00,27.79,27.8,27.71,27.76,6100.0,24.1242,24.1329,24.0548,24.0982,6100.0
2005-06-16 11:20:00,27.75,27.75,27.5,27.5,19400.0,24.0895,24.0895,23.8725,23.8725,19400.0
2005-06-16 11:30:00,27.55,27.73,27.55,27.66,19800.0,23.9159,24.0721,23.9159,24.0114,19800.0
2005-06-16 11:40:00,27.66,27.67,27.62,27.67,9300.0,24.0114,24.02,23.9766,24.02,9300.0
2005-06-16 11:50:00,27.67,27.67,27.59,27.66,13000.0,24.02,24.02,23.9506,24.0114,13000.0
2005-06-16 12:00:00,27.68,27.7,27.64,27.7,4100.0,24.0287,24.0461,23.994,24.0461,4100.0
2005-06-16 12:10:00,27.69,27.75,27.62,27.69,15500.0,24.0374,24.0895,23.9766,24.0374,15500.0
2005-06-16 12:20:00,27.7,27.7,27.63,27.67,7000.0,24.0461,24.0461,23.9853,24.02,7000.0
2005-06-16 12:30:00,27.67,27.76,27.67,27.76,17000.0,24.02,24.0982,24.02,24.0982,17000.0
2005-06-16 12:40:00,27.72,27.8,27.69,27.78,6800.0,24.0635,24.1329,24.0374,24.1155,6800.0
2005-06-16 12:50:00,27.76,27.78,27.73,27.78,10200.0,24.0982,24.1155,24.0721,24.1155,10200.0
2005-06-16 13:00:00,27.78,27.79,27.73,27.74,6900.0,24.1155,24.1242,24.0721,24.0808,6900.0
2005-06-16 13:10:00,27.74,27.78,27.74,27.78,4300.0,24.0808,24.1155,24.0808,24.1155,4300.0
2005-06-16 13:20:00,27.77,27.78,27.75,27.76,3900.0,24.1069,24.1155,24.0895,24.0982,3900.0
2005-06-16 13:30:00,27.76,27.84,27.76,27.77,10700.0,24.0982,24.1676,24.0982,24.1069,10700.0
2005-06-16 13:40:00,27.78,27.82,27.77,27.78,5000.0,24.1155,24.1503,24.1069,24.1155,5000.0
2005-06-16 13:50:00,27.79,27.81,27.76,27.79,4700.0,24.1242,24.1416,24.0982,24.1242,4700.0
2005-06-16 14:00:00,27.81,27.83,27.77,27.83,3500.0,24.1416,24.1589,24.1069,24.1589,3500.0
2005-06-16 14:10:00,27.81,27.81,27.72,27.72,7600.0,24.1416,24.1416,24.0635,24.0635,7600.0
2005-06-16 14:20:00,27.7,27.8,27.7,27.8,3400.0,24.0461,24.1329,24.0461,24.1329,3400.0
2005-06-16 14:30:00,27.77,27.8,27.74,27.77,6800.0,24.1069,24.1329,24.0808,24.1069,6800.0
2005-06-16 14:40:00,27.79,27.79,27.71,27.72,7300.0,24.1242,24.1242,24.0548,24.0635,7300.0
2005-06-16 14:50:00,27.72,27.76,27.71,27.75,11700.0,24.0635,24.0982,24.0548,24.0895,11700.0
2005-06-16 15:00:00,27.75,27.76,27.63,27.67,20000.0,24.0895,24.0982,23.9853,24.02,20000.0
2005-06-16 15:10:00,27.69,27.74,27.68,27.7,10800.0,24.0374,24.0808,24.0287,24.0461,10800.0
2005-06-16 15:20:00,27.7,27.78,27.7,27.74,51900.0,24.0461,24.1155,24.0461,24.0808,51900.0
2005-06-16 15:30:00,27.76,27.8,27.74,27.78,11300.0,24.0982,24.1329,24.0808,24.1155,11300.0
2005-06-16 15:40:00,27.79,27.88,27.78,27.85,27100.0,24.1242,24.2023,24.1155,24.1763,27100.0
2005-06-16 15:50:00,27.85,27.87,27.74,27.77,34900.0,24.1763,24.1937,24.0808,24.1069,34900.0
2005-06-17 09:30:00,28.14,28.14,27.95,27.99,374500.0,24.428,24.428,24.2631,24.2978,374500.0
2005-06-17 09:40:00,28.05,28.27,28.0,28.23,155800.0,24.3499,24.5409,24.3065,24.5062,155800.0
2005-06-17 09:50:00,28.23,28.45,28.23,28.4,88400.0,24.5062,24.6972,24.5062,24.6538,88400.0
2005-06-17 10:00:00,28.4,28.5,28.39,28.45,157100.0,24.6538,24.7406,24.6451,24.6972,157100.0
2005-06-17 10:10:00,28.45,28.45,28.32,28.32,79400.0,24.6972,24.6972,24.5843,24.5843,79400.0
2005-06-17 10:20:00,28.33,28.35,28.23,28.23,40300.0,24.593,24.6103,24.5062,24.5062,40300.0
2005-06-17 10:30:00,28.23,28.35,28.23,28.24,50300.0,24.5062,24.6103,24.5062,24.5149,50300.0
2005-06-17 10:40:00,28.24,28.31,28.2,28.31,30100.0,24.5149,24.5756,24.4801,24.5756,30100.0
2005-06-17 10:50:00,28.28,28.28,28.16,28.16,52200.0,24.5496,24.5496,24.4454,24.4454,52200.0
2005-06-17 11:00:00,28.15,28.22,28.14,28.18,21600.0,24.4367,24.4975,24.428,24.4628,21600.0
2005-06-17 11:10:00,28.2,28.27,28.18,28.26,80000.0,24.4801,24.5409,24.4628,24.5322,80000.0
2005-06-17 11:20:00,28.26,28.34,28.22,28.31,60900.0,24.5322,24.6017,24.4975,24.5756,60900.0
2005-06-17 11:30:00,28.3,28.3,28.12,28.15,25300.0,24.5669,24.5669,24.4107,24.4367,25300.0
2005-06-17 11:40:00,28.15,28.22,28.13,28.22,17500.0,24.4367,24.4975,24.4194,24.4975,17500.0
2005-06-17 11:50:00,28.2,28.29,28.15,28.26,26000.0,24.4801,24.5583,24.4367,24.5322,26000.0
2005-06-17 12:00:00,28.27,28.29,28.21,28.24,23500.0,24.5409,24.5583,24.4888,24.5149,23500.0
2005-06-17 12:10:00,28.24,28.25,28.2,28.21,5800.0,24.5149,24.5235,24.4801,24.4888,5800.0
2005-06-17 12:20:00,28.2,28.2,28.11,28.2,30200.0,24.4801,24.4801,24.402,24.4801,30200.0
2005-06-17 12:30:00,28.2,28.21,28.18,28.19,17300.0,24.4801,24.4888,24.4628,24.4715,17300.0
2005-06-17 12:40:00,28.2,28.2,28.17,28.19,20900.0,24.4801,24.4801,24.4541,24.4715,20900.0
2005-06-17 12:50:00,28.22,28.22,28.19,28.19,18100.0,24.4975,24.4975,24.4715,24.4715,18100.0
2005-06-17 13:00:00,28.19,28.23,28.19,28.23,13200.0,24.4715,24.5062,24.4715,24.5062,13200.0
2005-06-17 13:10:00,28.23,28.24,28.22,28.23,23800.0,24.5062,24.5149,24.4975,24.5062,23800.0
2005-06-17 13:20:00,28.23,28.25,28.2,28.24,38600.0,24.5062,24.5235,24.4801,24.5149,38600.0
2005-06-17 13:30:00,28.23,28.24,28.22,28.22,14100.0,24.5062,24.5149,24.4975,24.4975,14100.0
2005-06-17 13:40:00,28.22,28.24,27.65,28.04,138500.0,24.4975,24.5149,24.0027,24.3412,138500.0
2005-06-17 13:50:00,28.05,28.08,27.9,28.0,64100.0,24.3499,24.376,24.2197,24.3065,64100.0
2005-06-17 14:00:00,27.97,28.0,27.94,28.0,8700.0,24.2805,24.3065,24.2544,24.3065,8700.0
2005-06-17 14:10:00,27.99,28.1,27.96,28.06,44000.0,24.2978,24.3933,24.2718,24.3586,44000.0
2005-06-17 14:20:00,28.05,28.07,27.99,27.99,17500.0,24.3499,24.3673,24.2978,24.2978,17500.0
2005-06-17 14:30:00,27.99,28.0,27.97,27.98,13000.0,24.2978,24.3065,24.2805,24.2892,13000.0
2005-06-17 14:40:00,27.99,28.0,27.98,27.98,23600.0,24.2978,24.3065,24.2892,24.2892,23600.0
2005-06-17 14:50:00,27.98,27.98,27.93,27.98,18600.0,24.2892,24.2892,24.2458,24.2892,18600.0
2005-06-17 15:00:00,27.98,28.05,27.95,28.03,44300.0,24.2892,24.3499,24.2631,24.3326,44300.0
2005-06-17 15:10:00,28.01,28.03,27.92,28.01,35200.0,24.3152,24.3326,24.2371,24.3152,35200.0
2005-06-17 15:20:00,28.01,28.01,27.98,28.0,40300.0,24.3152,24.3152,24.2892,24.3065,40300.0
2005-06-17 15:30:00,28.0,28.12,27.99,28.12,45700.0,24.3065,24.4107,24.2978,24.4107,45700.0
2005-06-17 15:40:00,28.12,28.19,28.06,28.06,36300.0,24.4107,24.4715,24.3586,24.3586,36300.0
2005-06-17 15:50:00,28.05,28.07,27.98,27.99,53400.0,24.3499,24.3673,24.2892,24.2978,53400.0
2005-06-20 09:30:00,28.2,28.2,28.11,28.17,69700.0,24.4801,24.4801,24.402,24.4541,69700.0
2005-06-20 09:40:00,28.17,28.25,28.14,28.22,23000.0,24.4541,24.5235,24.428,24.4975,23000.0
2005-06-20 09:50:00,28.2,28.21,28.16,28.17,16600.0,24.4801,24.4888,24.4454,24.4541,16600.0
2005-06-20 10:00:00,28.18,28.19,28.12,28.16,9800.0,24.4628,24.4715,24.4107,24.4454,9800.0
2005-06-20 10:10:00,28.16,28.25,28.16,28.24,21900.0,24.4454,24.5235,24.4454,24.5149,21900.0
2005-06-20 10:20:00,28.23,28.3,28.17,28.27,25500.0,24.5062,24.5669,24.4541,24.5409,25500.0
2005-06-20 10:30:00,28.25,28.39,28.24,28.3,67900.0,24.5235,24.6451,24.5149,24.5669,67900.0
2005-06-20 10:40:00,28.3,28.39,28.29,28.35,30200.0,24.5669,24.6451,24.5583,24.6103,30200.0
2005-06-20 10:50:00,28.35,28.4,28.32,28.37,10100.0,24.6103,24.6538,24.5843,24.6277,10100.0
2005-06-20 11:00:00,28.39,28.45,28.37,28.39,22700.0,24.6451,24.6972,24.6277,24.6451,22700.0
2005-06-20 11:10:00,28.39,28.39,28.31,28.34,19300.0,24.6451,24.6451,24.5756,24.6017,19300.0
2005-06-20 11:20:00,28.36,28.42,28.32,28.39,22600.0,24.619,24.6711,24.5843,24.6451,22600.0
2005-06-20 11:30:00,28.39,28.39,28.32,28.36,10300.0,24.6451,24.6451,24.5843,24.619,10300.0
2005-06-20 11:40:00,28.35,28.38,28.35,28.35,22200.0,24.6103,24.6364,24.6103,24.6103,22200.0
2005-06-20 11:50:00,28.37,28.44,28.36,28.41,15900.0,24.6277,24.6885,24.619,24.6624,15900.0
2005-06-20 12:00:00,28.41,28.46,28.41,28.45,20700.0,24.6624,24.7058,24.6624,24.6972,20700.0
2005-06-20 12:10:00,28.45,28.46,28.39,28.42,23500.0,24.6972,24.7058,24.6451,24.6711,23500.0
2005-06-20 12:20:00,28.42,28.45,28.36,28.39,22400.0,24.6711,24.6972,24.619,24.6451,22400.0
2005-06-20 12:30:00,28.38,28.41,28.38,28.38,18600.0,24.6364,24.6624,24.6364,24.6364,18600.0
2005-06-20 12:40:00,28.38,28.41,28.37,28.41,31400.0,24.6364,24.6624,24.6277,24.6624,31400.0
2005-06-20 12:50:00,28.4,28.45,28.38,28.42,13100.0,24.6538,24.6972,24.6364,24.6711,13100.0
2005-06-20 13:00:00,28.43,28.43,28.4,28.41,10900.0,24.6798,24.6798,24.6538,24.6624,10900.0
2005-06-20 13:10:00,28.41,28.45,28.41,28.44,13800.0,24.6624,24.6972,24.6624,24.6885,13800.0
2005-06-20 13:20:00,28.43,28.46,28.43,28.45,16300.0,24.6798,24.7058,24.6798,24.6972,16300.0
2005-06-20 13:30:00,28.45,28.45,28.42,28.44,11400.0,24.6972,24.6972,24.6711,24.6885,11400.0
2005-06-20 13:40:00,28.44,28.52,28.4,28.52,53700.0,24.6885,24.7579,24.6538,24.7579,53700.0
2005-06-20 13:50:00,28.53,28.55,28.5,28.55,27300.0,24.7666,24.784,24.7406,24.784,27300.0
2005-06-20 14:00:00,28.54,28.62,28.54,28.55,58700.0,24.7753,24.8447,24.7753,24.784,58700.0
2005-06-20 14:10:00,28.56,28.6,28.53,28.57,29000.0,24.7926,24.8274,24.7666,24.8013,29000.0
2005-06-20 14:20:00,28.58,28.6,28.54,28.57,13600.0,24.81,24.8274,24.7753,24.8013,13600.0
2005-06-20 14:30:00,28.57,28.6,28.54,28.57,28300.0,24.8013,24.8274,24.7753,24.8013,28300.0
2005-06-20 14:40:00,28.57,28.64,28.57,28.64,25100.0,24.8013,24.8621,24.8013,24.8621,25100.0
2005-06-20 14:50:00,28.63,28.65,28.6,28.65,39400.0,24.8534,24.8708,24.8274,24.8708,39400.0
2005-06-20 15:00:00,28.65,28.76,28.64,28.76,46900.0,24.8708,24.9663,24.8621,24.9663,46900.0
2005-06-20 15:10:00,28.76,28.98,28.75,28.98,76500.0,24.9663,25.1572,24.9576,25.1572,76500.0
2005-06-20 15:20:00,28.98,28.99,28.91,28.98,72100.0,25.1572,25.1659,25.0965,25.1572,72100.0
2005-06-20 15:30:00,28.97,29.07,28.92,28.97,77300.0,25.1486,25.2354,25.1052,25.1486,77300.0
2005-06-20 15:40:00,28.97,29.01,28.95,29.01,141300.0,25.1486,25.1833,25.1312,25.1833,141300.0
2005-06-20 15:50:00,29.01,29.01,28.91,28.93,86400.0,25.1833,25.1833,25.0965,25.1138,86400.0
2005-06-21 09:30:00,29.4,29.4,28.71,28.82,27100.0,25.5218,25.5218,24.9229,25.0184,27100.0
2005-06-21 09:40:00,28.82,28.88,28.51,28.61,26000.0,25.0184,25.0704,24.7492,24.8361,26000.0
2005-06-21 09:50:00,28.63,28.67,28.37,28.51,26600.0,24.8534,24.8881,24.6277,24.7492,26600.0
2005-06-21 10:00:00,28.52,28.83,28.45,28.77,30200.0,24.7579,25.027,24.6972,24.9749,30200.0
2005-06-21 10:10:00,28.7,28.88,28.68,28.88,46400.0,24.9142,25.0704,24.8968,25.0704,46400.0
2005-06-21 10:20:00,28.88,29.12,28.81,29.1,52900.0,25.0704,25.2788,25.0097,25.2614,52900.0
2005-06-21 10:30:00,29.08,29.14,29.01,29.01,23500.0,25.2441,25.2961,25.1833,25.1833,23500.0
2005-06-21 10:40:00,29.07,29.11,28.96,29.11,33100.0,25.2354,25.2701,25.1399,25.2701,33100.0
2005-06-21 10:50:00,29.11,29.11,29.01,29.01,25100.0,25.2701,25.2701,25.1833,25.1833,25100.0
2005-06-21 11:00:00,29.01,29.02,28.96,29.0,21100.0,25.1833,25.192,25.1399,25.1746,21100.0
2005-06-21 11:10:00,29.01,29.13,29.01,29.09,24200.0,25.1833,25.2875,25.1833,25.2527,24200.0
2005-06-21 11:20:00,29.09,29.12,29.02,29.11,39300.0,25.2527,25.2788,25.192,25.2701,39300.0
2005-06-21 11:30:00,29.1,29.2,29.1,29.2,52000.0,25.2614,25.3482,25.2614,25.3482,52000.0
2005-06-21 11:40:00,29.2,29.25,29.12,29.14,29500.0,25.3482,25.3916,25.2788,25.2961,29500.0
2005-06-21 11:50:00,29.14,29.18,29.11,29.17,12800.0,25.2961,25.3309,25.2701,25.3222,12800.0
2005-06-21 12:00:00,29.17,29.17,29.05,29.08,12800.0,25.3222,25.3222,25.218,25.2441,12800.0
2005-06-21 12:10:00,29.08,29.1,29.01,29.03,25700.0,25.2441,25.2614,25.1833,25.2006,25700.0
2005-06-21 12:20:00,29.02,29.08,28.98,28.98,13500.0,25.192,25.2441,25.1572,25.1572,13500.0
2005-06-21 12:30:00,28.99,29.0,28.97,28.97,23400.0,25.1659,25.1746,25.1486,25.1486,23400.0
2005-06-21 12:40:00,28.97,29.06,28.96,29.06,22400.0,25.1486,25.2267,25.1399,25.2267,22400.0
2005-06-21 12:50:00,29.06,29.08,29.04,29.05,10000.0,25.2267,25.2441,25.2093,25.218,10000.0
2005-06-21 13:00:00,29.05,29.05,29.04,29.05,17200.0,25.218,25.218,25.2093,25.218,17200.0
2005-06-21 13:10:00,29.05,29.05,28.88,28.93,51700.0,25.218,25.218,25.0704,25.1138,51700.0
2005-06-21 13:20:00,28.93,28.96,28.93,28.95,13500.0,25.1138,25.1399,25.1138,25.1312,13500.0
2005-06-21 13:30:00,28.94,28.94,28.87,28.87,12000.0,25.1225,25.1225,25.0618,25.0618,12000.0
2005-06-21 13:40:00,28.86,28.9,28.85,28.88,12000.0,25.0531,25.0878,25.0444,25.0704,12000.0
2005-06-21 13:50:00,28.87,28.89,28.85,28.85,14000.0,25.0618,25.0791,25.0444,25.0444,14000.0
2005-06-21 14:00:00,28.85,28.88,28.83,28.85,16900.0,25.0444,25.0704,25.027,25.0444,16900.0
2005-06-21 14:10:00,28.85,28.89,28.84,28.87,10000.0,25.0444,25.0791,25.0357,25.0618,10000.0
2005-06-21 14:20:00,28.87,28.9,28.85,28.9,23400.0,25.0618,25.0878,25.0444,25.0878,23400.0
2005-06-21 14:30:00,28.9,28.94,28.9,28.93,32900.0,25.0878,25.1225,25.0878,25.1138,32900.0
2005-06-21 14:40:00,28.93,29.05,28.93,29.03,40100.0,25.1138,25.218,25.1138,25.2006,40100.0
2005-06-21 14:50:00,29.03,29.04,28.95,29.01,31800.0,25.2006,25.2093,25.1312,25.1833,31800.0
2005-06-21 15:00:00,28.93,28.99,28.93,28.97,36400.0,25.1138,25.1659,25.1138,25.1486,36400.0
2005-06-21 15:10:00,28.98,28.98,28.89,28.89,26900.0,25.1572,25.1572,25.0791,25.0791,26900.0
2005-06-21 15:20:00,28.89,28.89,28.79,28.81,52500.0,25.0791,25.0791,24.9923,25.0097,52500.0
2005-06-21 15:30:00,28.81,28.88,28.81,28.88,33300.0,25.0097,25.0704,25.0097,25.0704,33300.0
2005-06-21 15:40:00,28.87,28.92,28.82,28.9,42500.0,25.0618,25.1052,25.0184,25.0878,42500.0
2005-06-21 15:50:00,28.9,28.95,28.89,28.95,79200.0,25.0878,25.1312,25.0791,25.1312,79200.0
2005-06-22 09:30:00,29.25,29.35,29.22,29.27,43300.0,25.3916,25.4784,25.3656,25.409,43300.0
2005-06-22 09:40:00,29.3,29.3,29.15,29.16,24800.0,25.435,25.435,25.3048,25.3135,24800.0
2005-06-22 09:50:00,29.18,29.25,29.1,29.2,37500.0,25.3309,25.3916,25.2614,25.3482,37500.0
2005-06-22 10:00:00,29.18,29.22,29.16,29.18,56800.0,25.3309,25.3656,25.3135,25.3309,56800.0
2005-06-22 10:10:00,29.17,29.2,29.16,29.19,25400.0,25.3222,25.3482,25.3135,25.3395,25400.0
2005-06-22 10:20:00,29.2,29.2,29.16,29.17,19800.0,25.3482,25.3482,25.3135,25.3222,19800.0
2005-06-22 10:30:00,29.17,29.2,29.17,29.18,36100.0,25.3222,25.3482,25.3222,25.3309,36100.0
2005-06-22 10:40:00,29.18,29.19,29.1,29.12,13300.0,25.3309,25.3395,25.2614,25.2788,13300.0
2005-06-22 10:50:00,29.13,29.18,29.12,29.17,18500.0,25.2875,25.3309,25.2788,25.3222,18500.0
2005-06-22 11:00:00,29.17,29.2,29.07,29.07,16300.0,25.3222,25.3482,25.2354,25.2354,16300.0
2005-06-22 11:10:00,29.09,29.11,29.0,29.0,11000.0,25.2527,25.2701,25.1746,25.1746,11000.0
2005-06-22 11:20:00,29.02,29.02,28.97,28.97,12100.0,25.192,25.192,25.1486,25.1486,12100.0
2005-06-22 11:30:00,28.97,29.02,28.97,29.0,23500.0,25.1486,25.192,25.1486,25.1746,23500.0
2005-06-22 11:40:00,28.97,28.99,28.95,28.95,7700.0,25.1486,25.1659,25.1312,25.1312,7700.0
2005-06-22 11:50:00,28.95,28.96,28.86,28.86,13000.0,25.1312,25.1399,25.0531,25.0531,13000.0
2005-06-22 12:00:00,28.86,28.94,28.86,28.94,5600.0,25.0531,25.1225,25.0531,25.1225,5600.0
2005-06-22 12:10:00,28.94,28.97,28.94,28.94,5000.0,25.1225,25.1486,25.1225,25.1225,5000.0
2005-06-22 12:20:00,28.93,28.93,28.9,28.92,8700.0,25.1138,25.1138,25.0878,25.1052,8700.0
2005-06-22 12:30:00,28.93,28.98,28.93,28.97,14400.0,25.1138,25.1572,25.1138,25.1486,14400.0
2005-06-22 12:40:00,28.96,28.97,28.94,28.96,8100.0,25.1399,25.1486,25.1225,25.1399,8100.0
2005-06-22 12:50:00,28.95,28.99,28.95,28.97,9000.0,25.1312,25.1659,25.1312,25.1486,9000.0
2005-06-22 13:00:00,28.95,28.99,28.91,28.92,14300.0,25.1312,25.1659,25.0965,25.1052,14300.0
2005-06-22 13:10:00,28.92,28.94,28.91,28.93,8500.0,25.1052,25.1225,25.0965,25.1138,8500.0
2005-06-22 13:20:00,28.93,28.93,28.84,28.85,11800.0,25.1138,25.1138,25.0357,25.0444,11800.0
2005-06-22 13:30:00,28.83,28.86,28.79,28.79,10000.0,25.027,25.0531,24.9923,24.9923,10000.0
2005-06-22 13:40:00,28.78,28.78,28.66,28.68,19500.0,24.9836,24.9836,24.8795,24.8968,19500.0
2005-06-22 13:50:00,28.68,28.73,28.68,28.7,19600.0,24.8968,24.9402,24.8968,24.9142,19600.0
2005-06-22 14:00:00,28.67,28.7,28.6,28.69,13200.0,24.8881,24.9142,24.8274,24.9055,13200.0
2005-06-22 14:10:00,28.69,28.74,28.62,28.62,27600.0,24.9055,24.9489,24.8447,24.8447,27600.0
2005-06-22 14:20:00,28.61,28.63,28.55,28.56,18000.0,24.8361,24.8534,24.784,24.7926,18000.0
2005-06-22 14:30:00,28.56,28.61,28.51,28.61,25300.0,24.7926,24.8361,24.7492,24.8361,25300.0
2005-06-22 14:40:00,28.6,28.63,28.55,28.63,19900.0,24.8274,24.8534,24.784,24.8534,19900.0
2005-06-22 14:50:00,28.63,28.75,28.62,28.73,16200.0,24.8534,24.9576,24.8447,24.9402,16200.0
2005-06-22 15:00:00,28.75,28.79,28.65,28.71,43200.0,24.9576,24.9923,24.8708,24.9229,43200.0
2005-06-22 15:10:00,28.72,28.75,28.7,28.72,16200.0,24.9315,24.9576,24.9142,24.9315,16200.0
2005-06-22 15:20:00,28.72,28.74,28.68,28.71,16000.0,24.9315,24.9489,24.8968,24.9229,16000.0
2005-06-22 15:30:00,28.7,28.73,28.68,28.73,23200.0,24.9142,24.9402,24.8968,24.9402,23200.0
2005-06-22 15:40:00,28.73,28.74,28.7,28.73,18300.0,24.9402,24.9489,24.9142,24.9402,18300.0
2005-06-22 15:50:00,28.74,28.81,28.72,28.81,44800.0,24.9489,25.0097,24.9315,25.0097,44800.0
2005-06-23 09:30:00,28.8,29.05,28.8,29.05,32500.0,25.001,25.218,25.001,25.218,32500.0
2005-06-23 09:40:00,29.1,29.1,29.05,29.07,42300.0,25.2614,25.2614,25.218,25.2354,42300.0
2005-06-23 09:50:00,29.07,29.08,28.81,28.86,17300.0,25.2354,25.2441,25.0097,25.0531,17300.0
2005-06-23 10:00:00,28.86,29.03,28.8,29.02,15200.0,25.0531,25.2006,25.001,25.192,15200.0
2005-06-23 10:10:00,29.02,29.09,28.91,28.92,57900.0,25.192,25.2527,25.0965,25.1052,57900.0
2005-06-23 10:20:00,28.95,29.09,28.94,29.03,16900.0,25.1312,25.2527,25.1225,25.2006,16900.0
2005-06-23 10:30:00,29.05,29.07,28.99,29.07,23400.0,25.218,25.2354,25.1659,25.2354,23400.0
2005-06-23 10:40:00,29.08,29.09,29.06,29.09,28700.0,25.2441,25.2527,25.2267,25.2527,28700.0
2005-06-23 10:50:00,29.07,29.08,29.03,29.08,15200.0,25.2354,25.2441,25.2006,25.2441,15200.0
2005-06-23 11:00:00,29.08,29.1,29.07,29.1,28400.0,25.2441,25.2614,25.2354,25.2614,28400.0
2005-06-23 11:10:00,29.1,29.23,29.1,29.21,13800.0,25.2614,25.3743,25.2614,25.3569,13800.0
2005-06-23 11:20:00,29.2,29.2,29.05,29.06,27200.0,25.3482,25.3482,25.218,25.2267,27200.0
2005-06-23 11:30:00,29.06,29.09,29.03,29.09,11500.0,25.2267,25.2527,25.2006,25.2527,11500.0
2005-06-23 11:40:00,29.09,29.14,29.09,29.13,13700.0,25.2527,25.2961,25.2527,25.2875,13700.0
2005-06-23 11:50:00,29.13,29.13,29.02,29.06,18500.0,25.2875,25.2875,25.192,25.2267,18500.0
2005-06-23 12:00:00,29.07,29.07,29.0,29.03,7600.0,25.2354,25.2354,25.1746,25.2006,7600.0
2005-06-23 12:10:00,29.04,29.06,29.04,29.06,6700.0,25.2093,25.2267,25.2093,25.2267,6700.0
2005-06-23 12:20:00,29.05,29.1,29.05,29.06,31600.0,25.218,25.2614,25.218,25.2267,31600.0
2005-06-23 12:30:00,29.07,29.08,29.01,29.04,10000.0,25.2354,25.2441,25.1833,25.2093,10000.0
2005-06-23 12:40:00,29.05,29.06,29.02,29.02,3800.0,25.218,25.2267,25.192,25.192,3800.0
2005-06-23 12:50:00,29.03,29.03,28.98,28.99,9300.0,25.2006,25.2006,25.1572,25.1659,9300.0
2005-06-23 13:00:00,28.98,29.0,28.97,28.99,14300.0,25.1572,25.1746,25.1486,25.1659,14300.0
2005-06-23 13:10:00,28.99,29.02,28.96,29.02,32900.0,25.1659,25.192,25.1399,25.192,32900.0
2005-06-23 13:20:00,29.02,29.02,28.99,28.99,7600.0,25.192,25.192,25.1659,25.1659,7600.0
2005-06-23 13:30:00,28.99,29.01,28.88,28.88,10900.0,25.1659,25.1833,25.0704,25.0704,10900.0
2005-06-23 13:40:00,28.88,28.88,28.74,28.77,23300.0,25.0704,25.0704,24.9489,24.9749,23300.0
2005-06-23 13:50:00,28.76,28.77,28.68,28.77,16500.0,24.9663,24.9749,24.8968,24.9749,16500.0
2005-06-23 14:00:00,28.79,28.86,28.76,28.8,79300.0,24.9923,25.0531,24.9663,25.001,79300.0
2005-06-23 14:10:00,28.82,28.89,28.8,28.89,15800.0,25.0184,25.0791,25.001,25.0791,15800.0
2005-06-23 14:20:00,28.85,28.97,28.85,28.97,35700.0,25.0444,25.1486,25.0444,25.1486,35700.0
2005-06-23 14:30:00,28.95,29.09,28.95,29.06,50500.0,25.1312,25.2527,25.1312,25.2267,50500.0
2005-06-23 14:40:00,29.07,29.07,28.92,29.0,19500.0,25.2354,25.2354,25.1052,25.1746,19500.0
2005-06-23 14:50:00,29.0,29.11,28.99,29.11,61000.0,25.1746,25.2701,25.1659,25.2701,61000.0
2005-06-23 15:00:00,29.11,29.12,29.03,29.04,19400.0,25.2701,25.2788,25.2006,25.2093,19400.0
2005-06-23 15:10:00,29.04,29.1,29.04,29.09,239000.0,25.2093,25.2614,25.2093,25.2527,239000.0
2005-06-23 15:20:00,29.09,29.11,29.0,29.01,25700.0,25.2527,25.2701,25.1746,25.1833,25700.0
2005-06-23 15:30:00,29.01,29.11,29.01,29.05,33300.0,25.1833,25.2701,25.1833,25.218,33300.0
2005-06-23 15:40:00,29.05,29.13,29.05,29.12,32500.0,25.218,25.2875,25.218,25.2788,32500.0
2005-06-23 15:50:00,29.13,29.15,29.09,29.15,92100.0,25.2875,25.3048,25.2527,25.3048,92100.0
2005-06-24 09:30:00,29.08,29.08,28.9,28.97,48700.0,25.2441,25.2441,25.0878,25.1486,48700.0
2005-06-24 09:40:00,28.98,29.0,28.95,28.99,41500.0,25.1572,25.1746,25.1312,25.1659,41500.0
2005-06-24 09:50:00,28.98,28.99,28.82,28.82,25000.0,25.1572,25.1659,25.0184,25.0184,25000.0
2005-06-24 10:00:00,28.82,28.85,28.77,28.85,23500.0,25.0184,25.0444,24.9749,25.0444,23500.0
2005-06-24 10:10:00,28.8,28.89,28.73,28.73,15500.0,25.001,25.0791,24.9402,24.9402,15500.0
2005-06-24 10:20:00,28.72,28.72,28.62,28.66,19600.0,24.9315,24.9315,24.8447,24.8795,19600.0
2005-06-24 10:30:00,28.67,28.88,28.67,28.84,16200.0,24.8881,25.0704,24.8881,25.0357,16200.0
2005-06-24 10:40:00,28.86,28.94,28.86,28.9,17200.0,25.0531,25.1225,25.0531,25.0878,17200.0
2005-06-24 10:50:00,28.91,28.91,28.81,28.81,13500.0,25.0965,25.0965,25.0097,25.0097,13500.0
2005-06-24 11:00:00,28.81,28.9,28.81,28.9,17000.0,25.0097,25.0878,25.0097,25.0878,17000.0
2005-06-24 11:10:00,28.9,28.91,28.81,28.85,46500.0,25.0878,25.0965,25.0097,25.0444,46500.0
2005-06-24 11:20:00,28.86,28.91,28.84,28.85,8600.0,25.0531,25.0965,25.0357,25.0444,8600.0
2005-06-24 11:30:00,28.89,28.9,28.81,28.82,31200.0,25.0791,25.0878,25.0097,25.0184,31200.0
2005-06-24 11:40:00,28.8,28.83,28.78,28.83,8300.0,25.001,25.027,24.9836,25.027,8300.0
2005-06-24 11:50:00,28.83,28.85,28.78,28.8,17300.0,25.027,25.0444,24.9836,25.001,17300.0
2005-06-24 12:00:00,28.8,28.81,28.7,28.71,12500.0,25.001,25.0097,24.9142,24.9229,12500.0
2005-06-24 12:10:00,28.7,28.76,28.7,28.72,12900.0,24.9142,24.9663,24.9142,24.9315,12900.0
2005-06-24 12:20:00,28.71,28.72,28.6,28.6,20600.0,24.9229,24.9315,24.8274,24.8274,20600.0
2005-06-24 12:30:00,28.6,28.6,28.54,28.6,16300.0,24.8274,24.8274,24.7753,24.8274,16300.0
2005-06-24 12:40:00,28.61,28.66,28.6,28.6,6500.0,24.8361,24.8795,24.8274,24.8274,6500.0
2005-06-24 12:50:00,28.57,28.66,28.54,28.64,8500.0,24.8013,24.8795,24.7753,24.8621,8500.0
2005-06-24 13:00:00,28.64,28.67,28.64,28.65,13700.0,24.8621,24.8881,24.8621,24.8708,13700.0
2005-06-24 13:10:00,28.65,28.71,28.56,28.71,14600.0,24.8708,24.9229,24.7926,24.9229,14600.0
2005-06-24 13:20:00,28.71,28.71,28.6,28.63,9000.0,24.9229,24.9229,24.8274,24.8534,9000.0
2005-06-24 13:30:00,28.63,28.69,28.63,28.66,18400.0,24.8534,24.9055,24.8534,24.8795,18400.0
2005-06-24 13:40:00,28.65,28.66,28.55,28.57,10900.0,24.8708,24.8795,24.784,24.8013,10900.0
2005-06-24 13:50:00,28.58,28.61,28.57,28.58,12700.0,24.81,24.8361,24.8013,24.81,12700.0
2005-06-24 14:00:00,28.59,28.59,28.5,28.56,22000.0,24.8187,24.8187,24.7406,24.7926,22000.0
2005-06-24 14:10:00,28.56,28.6,28.52,28.59,14900.0,24.7926,24.8274,24.7579,24.8187,14900.0
2005-06-24 14:20:00,28.58,28.58,28.51,28.58,37200.0,24.81,24.81,24.7492,24.81,37200.0
2005-06-24 14:30:00,28.59,28.59,28.42,28.45,19600.0,24.8187,24.8187,24.6711,24.6972,19600.0
2005-06-24 14:40:00,28.47,28.5,28.45,28.49,12600.0,24.7145,24.7406,24.6972,24.7319,12600.0
2005-06-24 14:50:00,28.48,28.48,28.38,28.39,12100.0,24.7232,24.7232,24.6364,24.6451,12100.0
2005-06-24 15:00:00,28.39,28.39,28.23,28.23,34200.0,24.6451,24.6451,24.5062,24.5062,34200.0
2005-06-24 15:10:00,28.23,28.27,28.2,28.25,47000.0,24.5062,24.5409,24.4801,24.5235,47000.0
2005-06-24 15:20:00,28.24,28.37,28.24,28.36,74800.0,24.5149,24.6277,24.5149,24.619,74800.0
2005-06-24 15:30:00,28.36,28.48,28.36,28.39,33600.0,24.619,24.7232,24.619,24.6451,33600.0
2005-06-24 15:40:00,28.4,28.43,28.4,28.41,28800.0,24.6538,24.6798,24.6538,24.6624,28800.0
2005-06-24 15:50:00,28.41,28.41,28.3,28.3,86700.0,24.6624,24.6624,24.5669,24.5669,86700.0
2005-06-27 09:30:00,28.42,28.48,28.33,28.37,17300.0,24.6711,24.7232,24.593,24.6277,17300.0
2005-06-27 09:40:00,28.39,28.85,28.35,28.76,16900.0,24.6451,25.0444,24.6103,24.9663,16900.0
2005-06-27 09:50:00,28.75,28.79,28.51,28.78,28400.0,24.9576,24.9923,24.7492,24.9836,28400.0
2005-06-27 10:00:00,28.77,28.86,28.59,28.73,37900.0,24.9749,25.0531,24.8187,24.9402,37900.0
2005-06-27 10:10:00,28.75,28.77,28.66,28.75,22800.0,24.9576,24.9749,24.8795,24.9576,22800.0
2005-06-27 10:20:00,28.75,28.89,28.74,28.75,30500.0,24.9576,25.0791,24.9489,24.9576,30500.0
2005-06-27 10:30:00,28.73,28.81,28.69,28.8,28400.0,24.9402,25.0097,24.9055,25.001,28400.0
2005-06-27 10:40:00,28.8,28.83,28.68,28.8,28900.0,25.001,25.027,24.8968,25.001,28900.0
2005-06-27 10:50:00,28.82,28.86,28.66,28.71,20300.0,25.0184,25.0531,24.8795,24.9229,20300.0
2005-06-27 11:00:00,28.71,28.85,28.71,28.74,22000.0,24.9229,25.0444,24.9229,24.9489,22000.0
2005-06-27 11:10:00,28.74,28.85,28.74,28.85,17600.0,24.9489,25.0444,24.9489,25.0444,17600.0
2005-06-27 11:20:00,28.85,28.9,28.78,28.9,120400.0,25.0444,25.0878,24.9836,25.0878,120400.0
2005-06-27 11:30:00,28.91,28.91,28.81,28.84,22400.0,25.0965,25.0965,25.0097,25.0357,22400.0
2005-06-27 11:40:00,28.83,28.94,28.83,28.93,25200.0,25.027,25.1225,25.027,25.1138,25200.0
2005-06-27 11:50:00,28.92,28.97,28.9,28.96,26400.0,25.1052,25.1486,25.0878,25.1399,26400.0
2005-06-27 12:00:00,28.96,28.98,28.95,28.96,26400.0,25.1399,25.1572,25.1312,25.1399,26400.0
2005-06-27 12:10:00,28.98,29.0,28.95,28.97,17300.0,25.1572,25.1746,25.1312,25.1486,17300.0
2005-06-27 12:20:00,28.97,28.97,28.91,28.95,22900.0,25.1486,25.1486,25.0965,25.1312,22900.0
2005-06-27 12:30:00,28.94,28.98,28.93,28.98,25400.0,25.1225,25.1572,25.1138,25.1572,25400.0
2005-06-27 12:40:00,28.98,29.05,28.94,29.02,91200.0,25.1572,25.218,25.1225,25.192,91200.0
2005-06-27 12:50:00,29.01,29.06,28.99,29.0,32000.0,25.1833,25.2267,25.1659,25.1746,32000.0
2005-06-27 13:00:00,28.99,29.0,28.97,29.0,19600.0,25.1659,25.1746,25.1486,25.1746,19600.0
2005-06-27 13:10:00,29.0,29.0,28.97,28.97,22700.0,25.1746,25.1746,25.1486,25.1486,22700.0
2005-06-27 13:20:00,28.98,29.0,28.97,28.97,19300.0,25.1572,25.1746,25.1486,25.1486,19300.0
2005-06-27 13:30:00,28.97,29.0,28.96,28.98,18300.0,25.1486,25.1746,25.1399,25.1572,18300.0
2005-06-27 13:40:00,28.99,29.0,28.97,28.98,20100.0,25.1659,25.1746,25.1486,25.1572,20100.0
2005-06-27 13:50:00,28.99,29.0,28.96,28.97,38500.0,25.1659,25.1746,25.1399,25.1486,38500.0
2005-06-27 14:00:00,28.98,29.0,28.95,29.0,55800.0,25.1572,25.1746,25.1312,25.1746,55800.0
2005-06-27 14:10:00,29.01,29.01,28.99,29.01,22100.0,25.1833,25.1833,25.1659,25.1833,22100.0
2005-06-27 14:20:00,29.01,29.05,28.99,29.04,61400.0,25.1833,25.218,25.1659,25.2093,61400.0
2005-06-27 14:30:00,29.03,29.05,29.01,29.05,34300.0,25.2006,25.218,25.1833,25.218,34300.0
2005-06-27 14:40:00,29.05,29.14,29.04,29.12,23900.0,25.218,25.2961,25.2093,25.2788,23900.0
2005-06-27 14:50:00,29.12,29.24,29.12,29.2,33400.0,25.2788,25.3829,25.2788,25.3482,33400.0
2005-06-27 15:00:00,29.2,29.32,29.2,29.32,39500.0,25.3482,25.4524,25.3482,25.4524,39500.0
2005-06-27 15:10:00,29.32,29.35,29.21,29.35,50500.0,25.4524,25.4784,25.3569,25.4784,50500.0
2005-06-27 15:20:00,29.35,29.5,29.34,29.47,57400.0,25.4784,25.6087,25.4698,25.5826,57400.0
2005-06-27 15:30:00,29.47,29.6,29.47,29.48,79700.0,25.5826,25.6955,25.5826,25.5913,79700.0
2005-06-27 15:40:00,29.49,29.54,29.45,29.47,68300.0,25.6,25.6434,25.5652,25.5826,68300.0
2005-06-27 15:50:00,29.48,29.54,29.47,29.53,73400.0,25.5913,25.6434,25.5826,25.6347,73400.0
2005-06-28 09:30:00,30.25,30.5,30.25,30.5,3000.0,26.2597,26.4767,26.2597,26.4767,3000.0
2005-06-28 09:40:00,30.5,31.4,30.5,31.4,179700.0,26.4767,27.258,26.4767,27.258,179700.0
2005-06-28 09:50:00,31.36,31.36,30.72,30.75,157400.0,27.2233,27.2233,26.6677,26.6938,157400.0
2005-06-28 10:00:00,30.75,30.83,30.75,30.8,78300.0,26.6938,26.7632,26.6938,26.7372,78300.0
2005-06-28 10:10:00,30.81,30.82,30.67,30.78,103700.0,26.7458,26.7545,26.6243,26.7198,103700.0
2005-06-28 10:20:00,30.78,30.8,30.74,30.74,59400.0,26.7198,26.7372,26.6851,26.6851,59400.0
2005-06-28 10:30:00,30.74,30.8,30.72,30.8,89800.0,26.6851,26.7372,26.6677,26.7372,89800.0
2005-06-28 10:40:00,30.8,30.86,30.79,30.82,58500.0,26.7372,26.7893,26.7285,26.7545,58500.0
2005-06-28 10:50:00,30.83,30.88,30.75,30.79,44000.0,26.7632,26.8066,26.6938,26.7285,44000.0
2005-06-28 11:00:00,30.78,30.78,30.7,30.72,49700.0,26.7198,26.7198,26.6504,26.6677,49700.0
2005-06-28 11:10:00,30.73,30.73,30.46,30.47,61600.0,26.6764,26.6764,26.442,26.4507,61600.0
2005-06-28 11:20:00,30.46,30.53,30.42,30.5,46800.0,26.442,26.5028,26.4073,26.4767,46800.0
2005-06-28 11:30:00,30.5,30.54,30.45,30.49,46000.0,26.4767,26.5115,26.4333,26.4681,46000.0
2005-06-28 11:40:00,30.49,30.54,30.47,30.52,33600.0,26.4681,26.5115,26.4507,26.4941,33600.0
2005-06-28 11:50:00,30.5,30.65,30.49,30.61,39700.0,26.4767,26.607,26.4681,26.5722,39700.0
2005-06-28 12:00:00,30.6,30.61,30.5,30.53,34700.0,26.5636,26.5722,26.4767,26.5028,34700.0
2005-06-28 12:10:00,30.52,30.55,30.45,30.48,22800.0,26.4941,26.5201,26.4333,26.4594,22800.0
2005-06-28 12:20:00,30.47,30.53,30.46,30.51,37800.0,26.4507,26.5028,26.442,26.4854,37800.0
2005-06-28 12:30:00,30.51,30.54,30.5,30.51,25600.0,26.4854,26.5115,26.4767,26.4854,25600.0
2005-06-28 12:40:00,30.52,30.6,30.51,30.58,31900.0,26.4941,26.5636,26.4854,26.5462,31900.0
2005-06-28 12:50:00,30.56,30.58,30.56,30.57,13100.0,26.5288,26.5462,26.5288,26.5375,13100.0
2005-06-28 13:00:00,30.57,30.63,30.56,30.63,27700.0,26.5375,26.5896,26.5288,26.5896,27700.0
2005-06-28 13:10:00,30.64,30.67,30.61,30.64,18800.0,26.5983,26.6243,26.5722,26.5983,18800.0
2005-06-28 13:20:00,30.63,30.72,30.62,30.67,27400.0,26.5896,26.6677,26.5809,26.6243,27400.0
2005-06-28 13:30:00,30.68,30.74,30.66,30.71,58700.0,26.633,26.6851,26.6156,26.659,58700.0
2005-06-28 13:40:00,30.73,30.77,30.71,30.74,24100.0,26.6764,26.7111,26.659,26.6851,24100.0
2005-06-28 13:50:00,30.73,30.77,30.71,30.77,19700.0,26.6764,26.7111,26.659,26.7111,19700.0
2005-06-28 14:00:00,30.77,30.8,30.68,30.73,78300.0,26.7111,26.7372,26.633,26.6764,78300.0
2005-06-28 14:10:00,30.75,30.77,30.71,30.76,31100.0,26.6938,26.7111,26.659,26.7024,31100.0
2005-06-28 14:20:00,30.76,30.82,30.74,30.77,34400.0,26.7024,26.7545,26.6851,26.7111,34400.0
2005-06-28 14:30:00,30.79,30.81,30.75,30.77,40600.0,26.7285,26.7458,26.6938,26.7111,40600.0
2005-06-28 14:40:00,30.75,30.79,30.75,30.78,31700.0,26.6938,26.7285,26.6938,26.7198,31700.0
2005-06-28 14:50:00,30.78,30.91,30.77,30.86,123500.0,26.7198,26.8327,26.7111,26.7893,123500.0
2005-06-28 15:00:00,30.86,30.99,30.86,30.99,147500.0,26.7893,26.9021,26.7893,26.9021,147500.0
2005-06-28 15:10:00,30.99,30.99,30.81,30.9,60100.0,26.9021,26.9021,26.7458,26.824,60100.0
2005-06-28 15:20:00,30.9,30.96,30.86,30.96,64300.0,26.824,26.8761,26.7893,26.8761,64300.0
2005-06-28 15:30:00,30.99,31.03,30.9,30.9,86900.0,26.9021,26.9368,26.824,26.824,86900.0
2005-06-28 15:40:00,30.9,30.9,30.71,30.77,79600.0,26.824,26.824,26.659,26.7111,79600.0
2005-06-28 15:50:00,30.79,30.91,30.78,30.9,112400.0,26.7285,26.8327,26.7198,26.824,112400.0
2005-06-29 09:30:00,31.5,31.6,30.9,31.45,205100.0,27.3448,27.4316,26.824,27.3014,205100.0
2005-06-29 09:40:00,31.44,31.45,31.2,31.22,155400.0,27.2927,27.3014,27.0844,27.1018,155400.0
2005-06-29 09:50:00,31.21,31.26,31.05,31.1,61600.0,27.0931,27.1365,26.9542,26.9976,61600.0
2005-06-29 10:00:00,31.07,31.12,30.9,30.9,156600.0,26.9716,27.015,26.824,26.824,156600.0
2005-06-29 10:10:00,30.91,30.96,30.75,30.75,102200.0,26.8327,26.8761,26.6938,26.6938,102200.0
2005-06-29 10:20:00,30.75,30.75,30.56,30.64,84300.0,26.6938,26.6938,26.5288,26.5983,84300.0
2005-06-29 10:30:00,30.62,30.74,30.61,30.68,134300.0,26.5809,26.6851,26.5722,26.633,134300.0
2005-06-29 10:40:00,30.68,30.73,30.63,30.73,109300.0,26.633,26.6764,26.5896,26.6764,109300.0
2005-06-29 10:50:00,30.73,30.76,30.6,30.66,186900.0,26.6764,26.7024,26.5636,26.6156,186900.0
2005-06-29 11:00:00,30.66,30.67,30.52,30.52,97900.0,26.6156,26.6243,26.4941,26.4941,97900.0
2005-06-29 11:10:00,30.52,30.52,30.1,30.25,107300.0,26.4941,26.4941,26.1295,26.2597,107300.0
2005-06-29 11:20:00,30.28,30.34,29.85,29.93,113500.0,26.2858,26.3378,25.9125,25.9819,113500.0
2005-06-29 11:30:00,29.93,30.04,29.89,29.94,84400.0,25.9819,26.0774,25.9472,25.9906,84400.0
2005-06-29 11:40:00,29.95,30.25,29.89,30.16,72800.0,25.9993,26.2597,25.9472,26.1816,72800.0
2005-06-29 11:50:00,30.13,30.24,30.07,30.2,59300.0,26.1555,26.251,26.1035,26.2163,59300.0
2005-06-29 12:00:00,30.2,30.26,30.18,30.23,43900.0,26.2163,26.2684,26.199,26.2424,43900.0
2005-06-29 12:10:00,30.24,30.3,30.12,30.21,46600.0,26.251,26.3031,26.1469,26.225,46600.0
2005-06-29 12:20:00,30.21,30.25,30.12,30.12,27400.0,26.225,26.2597,26.1469,26.1469,27400.0
2005-06-29 12:30:00,30.12,30.17,30.1,30.14,31100.0,26.1469,26.1903,26.1295,26.1642,31100.0
2005-06-29 12:40:00,30.15,30.17,30.1,30.16,28800.0,26.1729,26.1903,26.1295,26.1816,28800.0
2005-06-29 12:50:00,30.18,30.28,30.18,30.24,51300.0,26.199,26.2858,26.199,26.251,51300.0
2005-06-29 13:00:00,30.25,30.5,30.23,30.48,118400.0,26.2597,26.4767,26.2424,26.4594,118400.0
2005-06-29 13:10:00,30.46,30.54,30.43,30.48,42900.0,26.442,26.5115,26.416,26.4594,42900.0
2005-06-29 13:20:00,30.49,30.55,30.48,30.52,18100.0,26.4681,26.5201,26.4594,26.4941,18100.0
2005-06-29 13:30:00,30.52,30.53,30.4,30.47,26200.0,26.4941,26.5028,26.3899,26.4507,26200.0
2005-06-29 13:40:00,30.47,30.48,30.42,30.46,18800.0,26.4507,26.4594,26.4073,26.442,18800.0
2005-06-29 13:50:00,30.47,30.47,30.38,30.45,21900.0,26.4507,26.4507,26.3726,26.4333,21900.0
2005-06-29 14:00:00,30.44,30.45,30.42,30.43,49600.0,26.4247,26.4333,26.4073,26.416,49600.0
2005-06-29 14:10:00,30.43,30.48,30.42,30.48,21900.0,26.416,26.4594,26.4073,26.4594,21900.0
2005-06-29 14:20:00,30.49,30.5,30.45,30.45,32000.0,26.4681,26.4767,26.4333,26.4333,32000.0
2005-06-29 14:30:00,30.45,30.48,30.44,30.46,52300.0,26.4333,26.4594,26.4247,26.442,52300.0
2005-06-29 14:40:00,30.45,30.58,30.45,30.56,77400.0,26.4333,26.5462,26.4333,26.5288,77400.0
2005-06-29 14:50:00,30.56,30.56,30.38,30.4,40100.0,26.5288,26.5288,26.3726,26.3899,40100.0
2005-06-29 15:00:00,30.41,30.43,30.3,30.37,39800.0,26.3986,26.416,26.3031,26.3639,39800.0
2005-06-29 15:10:00,30.37,30.39,30.26,30.26,44000.0,26.3639,26.3813,26.2684,26.2684,44000.0
2005-06-29 15:20:00,30.25,30.26,30.16,30.18,50600.0,26.2597,26.2684,26.1816,26.199,50600.0
2005-06-29 15:30:00,30.18,30.33,30.18,30.33,63400.0,26.199,26.3292,26.199,26.3292,63400.0
2005-06-29 15:40:00,30.33,30.52,30.32,30.52,121900.0,26.3292,26.4941,26.3205,26.4941,121900.0
2005-06-29 15:50:00,30.51,30.55,30.5,30.53,137000.0,26.4854,26.5201,26.4767,26.5028,137000.0
2005-06-30 09:30:00,29.8,30.38,29.5,29.92,110300.0,25.8691,26.3726,25.6087,25.9732,110300.0
2005-06-30 09:40:00,29.95,29.95,29.74,29.77,168700.0,25.9993,25.9993,25.817,25.843,168700.0
2005-06-30 09:50:00,29.78,29.85,29.6,29.85,189800.0,25.8517,25.9125,25.6955,25.9125,189800.0
2005-06-30 10:00:00,29.79,29.81,29.4,29.46,120400.0,25.8604,25.8778,25.5218,25.5739,120400.0
2005-06-30 10:10:00,29.43,29.53,29.15,29.28,159300.0,25.5479,25.6347,25.3048,25.4177,159300.0
2005-06-30 10:20:00,29.29,29.68,29.22,29.68,101900.0,25.4264,25.7649,25.3656,25.7649,101900.0
2005-06-30 10:30:00,29.66,29.85,29.6,29.7,118300.0,25.7475,25.9125,25.6955,25.7823,118300.0
2005-06-30 10:40:00,29.7,29.9,29.67,29.88,96600.0,25.7823,25.9559,25.7562,25.9385,96600.0
2005-06-30 10:50:00,29.88,29.89,29.7,29.86,84600.0,25.9385,25.9472,25.7823,25.9212,84600.0
2005-06-30 11:00:00,29.86,29.89,29.75,29.85,79100.0,25.9212,25.9472,25.8257,25.9125,79100.0
2005-06-30 11:10:00,29.85,29.99,29.79,29.8,94300.0,25.9125,26.034,25.8604,25.8691,94300.0
2005-06-30 11:20:00,29.8,29.84,29.64,29.75,65000.0,25.8691,25.9038,25.7302,25.8257,65000.0
2005-06-30 11:30:00,29.77,29.85,29.75,29.84,51800.0,25.843,25.9125,25.8257,25.9038,51800.0
2005-06-30 11:40:00,29.84,29.85,29.72,29.72,54600.0,25.9038,25.9125,25.7996,25.7996,54600.0
2005-06-30 11:50:00,29.73,29.83,29.67,29.83,71300.0,25.8083,25.8951,25.7562,25.8951,71300.0
2005-06-30 12:00:00,29.79,29.83,29.76,29.81,26000.0,25.8604,25.8951,25.8344,25.8778,26000.0
2005-06-30 12:10:00,29.8,29.88,29.79,29.8,61600.0,25.8691,25.9385,25.8604,25.8691,61600.0
2005-06-30 12:20:00,29.81,29.85,29.75,29.76,46500.0,25.8778,25.9125,25.8257,25.8344,46500.0
2005-06-30 12:30:00,29.76,29.85,29.76,29.85,38700.0,25.8344,25.9125,25.8344,25.9125,38700.0
2005-06-30 12:40:00,29.85,29.95,29.83,29.95,52300.0,25.9125,25.9993,25.8951,25.9993,52300.0
2005-06-30 12:50:00,29.95,30.12,29.93,30.01,62700.0,25.9993,26.1469,25.9819,26.0514,62700.0
2005-06-30 13:00:00,30.0,30.03,29.92,29.98,71400.0,26.0427,26.0687,25.9732,26.0253,71400.0
2005-06-30 13:10:00,29.98,30.05,29.86,29.86,71800.0,26.0253,26.0861,25.9212,25.9212,71800.0
2005-06-30 13:20:00,29.89,29.9,29.83,29.85,52300.0,25.9472,25.9559,25.8951,25.9125,52300.0
2005-06-30 13:30:00,29.86,29.87,29.81,29.87,57500.0,25.9212,25.9298,25.8778,25.9298,57500.0
2005-06-30 13:40:00,29.87,29.9,29.86,29.9,66900.0,25.9298,25.9559,25.9212,25.9559,66900.0
2005-06-30 13:50:00,29.9,29.95,29.88,29.94,126900.0,25.9559,25.9993,25.9385,25.9906,126900.0
2005-06-30 14:00:00,29.94,29.98,29.9,29.9,26800.0,25.9906,26.0253,25.9559,25.9559,26800.0
2005-06-30 14:10:00,29.88,29.89,29.81,29.88,37300.0,25.9385,25.9472,25.8778,25.9385,37300.0
2005-06-30 14:20:00,29.87,29.89,29.74,29.75,54100.0,25.9298,25.9472,25.817,25.8257,54100.0
2005-06-30 14:30:00,29.76,29.81,29.65,29.71,39900.0,25.8344,25.8778,25.7389,25.791,39900.0
2005-06-30 14:40:00,29.72,29.81,29.66,29.8,50800.0,25.7996,25.8778,25.7475,25.8691,50800.0
2005-06-30 14:50:00,29.8,29.82,29.75,29.79,58000.0,25.8691,25.8864,25.8257,25.8604,58000.0
2005-06-30 15:00:00,29.79,29.83,29.73,29.81,47300.0,25.8604,25.8951,25.8083,25.8778,47300.0
2005-06-30 15:10:00,29.81,29.81,29.74,29.77,82700.0,25.8778,25.8778,25.817,25.843,82700.0
2005-06-30 15:20:00,29.77,29.78,29.72,29.75,79600.0,25.843,25.8517,25.7996,25.8257,79600.0
2005-06-30 15:30:00,29.75,29.79,29.71,29.79,61000.0,25.8257,25.8604,25.791,25.8604,61000.0
2005-06-30 15:40:00,29.79,29.79,29.55,29.56,102700.0,25.8604,25.8604,25.6521,25.6607,102700.0
2005-06-30 15:50:00,29.56,29.56,29.51,29.54,135400.0,25.6607,25.6607,25.6173,25.6434,135400.0
2005-07-01 09:30:00,29.75,29.84,29.65,29.74,104300.0,25.8257,25.9038,25.7389,25.817,104300.0
2005-07-01 09:40:00,29.74,29.75,29.36,29.49,90200.0,25.817,25.8257,25.4871,25.6,90200.0
2005-07-01 09:50:00,29.5,29.7,29.41,29.69,89500.0,25.6087,25.7823,25.5305,25.7736,89500.0
2005-07-01 10:00:00,29.69,29.88,29.65,29.88,88600.0,25.7736,25.9385,25.7389,25.9385,88600.0
2005-07-01 10:10:00,29.88,29.94,29.8,29.89,115400.0,25.9385,25.9906,25.8691,25.9472,115400.0
2005-07-01 10:20:00,29.9,29.91,29.85,29.9,86600.0,25.9559,25.9646,25.9125,25.9559,86600.0
2005-07-01 10:30:00,29.9,29.98,29.9,29.93,125900.0,25.9559,26.0253,25.9559,25.9819,125900.0
2005-07-01 10:40:00,29.94,29.95,29.85,29.86,51800.0,25.9906,25.9993,25.9125,25.9212,51800.0
2005-07-01 10:50:00,29.85,29.86,29.78,29.8,27300.0,25.9125,25.9212,25.8517,25.8691,27300.0
2005-07-01 11:00:00,29.79,29.8,29.71,29.74,49700.0,25.8604,25.8691,25.791,25.817,49700.0
2005-07-01 11:10:00,29.7,29.74,29.6,29.63,62800.0,25.7823,25.817,25.6955,25.7215,62800.0
2005-07-01 11:20:00,29.6,29.65,29.6,29.63,51500.0,25.6955,25.7389,25.6955,25.7215,51500.0
2005-07-01 11:30:00,29.62,29.62,29.55,29.56,59300.0,25.7128,25.7128,25.6521,25.6607,59300.0
2005-07-01 11:40:00,29.56,29.58,29.47,29.51,112600.0,25.6607,25.6781,25.5826,25.6173,112600.0
2005-07-01 11:50:00,29.51,29.58,29.51,29.54,28800.0,25.6173,25.6781,25.6173,25.6434,28800.0
2005-07-01 12:00:00,29.54,29.59,29.5,29.5,25300.0,25.6434,25.6868,25.6087,25.6087,25300.0
2005-07-01 12:10:00,29.5,29.5,29.37,29.39,51800.0,25.6087,25.6087,25.4958,25.5132,51800.0
2005-07-01 12:20:00,29.4,29.42,29.32,29.4,58500.0,25.5218,25.5392,25.4524,25.5218,58500.0
2005-07-01 12:30:00,29.4,29.58,29.38,29.51,77500.0,25.5218,25.6781,25.5045,25.6173,77500.0
2005-07-01 12:40:00,29.5,29.58,29.5,29.57,73000.0,25.6087,25.6781,25.6087,25.6694,73000.0
2005-07-01 12:50:00,29.57,29.59,29.5,29.52,48400.0,25.6694,25.6868,25.6087,25.626,48400.0
2005-07-01 13:00:00,29.52,29.52,29.47,29.48,36400.0,25.626,25.626,25.5826,25.5913,36400.0
2005-07-01 13:10:00,29.49,29.5,29.48,29.5,57500.0,25.6,25.6087,25.5913,25.6087,57500.0
2005-07-01 13:20:00,29.49,29.55,29.49,29.53,96400.0,25.6,25.6521,25.6,25.6347,96400.0
2005-07-01 13:30:00,29.53,29.54,29.5,29.52,112900.0,25.6347,25.6434,25.6087,25.626,112900.0
2005-07-01 13:40:00,29.51,29.65,29.51,29.63,129300.0,25.6173,25.7389,25.6173,25.7215,129300.0
2005-07-01 13:50:00,29.63,29.69,29.59,29.63,40300.0,25.7215,25.7736,25.6868,25.7215,40300.0
2005-07-01 14:00:00,29.64,29.72,29.64,29.69,93500.0,25.7302,25.7996,25.7302,25.7736,93500.0
2005-07-01 14:10:00,29.69,29.75,29.64,29.66,54300.0,25.7736,25.8257,25.7302,25.7475,54300.0
2005-07-01 14:20:00,29.66,29.7,29.66,29.68,89900.0,25.7475,25.7823,25.7475,25.7649,89900.0
2005-07-01 14:30:00,29.68,29.71,29.65,29.66,90700.0,25.7649,25.791,25.7389,25.7475,90700.0
2005-07-01 14:40:00,29.66,29.79,29.66,29.76,150200.0,25.7475,25.8604,25.7475,25.8344,150200.0
2005-07-01 14:50:00,29.8,30.04,29.77,29.98,365300.0,25.8691,26.0774,25.843,26.0253,365300.0
2005-07-01 15:00:00,29.98,30.0,29.87,29.89,210000.0,26.0253,26.0427,25.9298,25.9472,210000.0
2005-07-01 15:10:00,29.9,30.09,29.86,30.09,330200.0,25.9559,26.1208,25.9212,26.1208,330200.0
2005-07-01 15:20:00,30.1,30.11,29.91,30.0,304200.0,26.1295,26.1382,25.9646,26.0427,304200.0
2005-07-01 15:30:00,30.0,30.05,29.75,29.75,186900.0,26.0427,26.0861,25.8257,25.8257,186900.0
2005-07-01 15:40:00,29.76,29.82,29.48,29.8,314000.0,25.8344,25.8864,25.5913,25.8691,314000.0
2005-07-01 15:50:00,29.8,30.03,29.45,29.51,783700.0,25.8691,26.0687,25.5652,25.6173,783700.0
2005-07-05 09:30:00,29.9,29.94,29.85,29.94,108400.0,25.9559,25.9906,25.9125,25.9906,108400.0
2005-07-05 09:40:00,30.0,30.08,29.82,29.94,80000.0,26.0427,26.1121,25.8864,25.9906,80000.0
2005-07-05 09:50:00,29.95,29.99,29.9,29.98,78200.0,25.9993,26.034,25.9559,26.0253,78200.0
2005-07-05 10:00:00,29.98,29.98,29.89,29.92,90100.0,26.0253,26.0253,25.9472,25.9732,90100.0
2005-07-05 10:10:00,29.92,29.99,29.92,29.99,43500.0,25.9732,26.034,25.9732,26.034,43500.0
2005-07-05 10:20:00,29.99,30.0,29.95,29.99,55200.0,26.034,26.0427,25.9993,26.034,55200.0
2005-07-05 10:30:00,29.99,30.0,29.93,29.94,108500.0,26.034,26.0427,25.9819,25.9906,108500.0
2005-07-05 10:40:00,29.95,30.0,29.9,29.9,67700.0,25.9993,26.0427,25.9559,25.9559,67700.0
2005-07-05 10:50:00,29.9,29.92,29.88,29.88,57300.0,25.9559,25.9732,25.9385,25.9385,57300.0
2005-07-05 11:00:00,29.87,29.98,29.87,29.95,65700.0,25.9298,26.0253,25.9298,25.9993,65700.0
2005-07-05 11:10:00,29.96,30.0,29.89,29.89,64100.0,26.008,26.0427,25.9472,25.9472,64100.0
2005-07-05 11:20:00,29.9,29.92,29.9,29.9,44600.0,25.9559,25.9732,25.9559,25.9559,44600.0
2005-07-05 11:30:00,29.9,29.93,29.9,29.93,26100.0,25.9559,25.9819,25.9559,25.9819,26100.0
2005-07-05 11:40:00,29.93,29.96,29.9,29.95,29800.0,25.9819,26.008,25.9559,25.9993,29800.0
2005-07-05 11:50:00,29.95,29.96,29.9,29.91,30700.0,25.9993,26.008,25.9559,25.9646,30700.0
2005-07-05 12:00:00,29.9,29.93,29.88,29.92,21200.0,25.9559,25.9819,25.9385,25.9732,21200.0
2005-07-05 12:10:00,29.92,29.94,29.9,29.9,13600.0,25.9732,25.9906,25.9559,25.9559,13600.0
2005-07-05 12:20:00,29.9,29.95,29.89,29.9,36400.0,25.9559,25.9993,25.9472,25.9559,36400.0
2005-07-05 12:30:00,29.9,29.93,29.89,29.91,53500.0,25.9559,25.9819,25.9472,25.9646,53500.0
2005-07-05 12:40:00,29.91,29.92,29.9,29.9,27400.0,25.9646,25.9732,25.9559,25.9559,27400.0
2005-07-05 12:50:00,29.91,29.93,29.89,29.89,61100.0,25.9646,25.9819,25.9472,25.9472,61100.0
2005-07-05 13:00:00,29.89,29.9,29.87,29.9,26300.0,25.9472,25.9559,25.9298,25.9559,26300.0
2005-07-05 13:10:00,29.9,29.9,29.86,29.86,23900.0,25.9559,25.9559,25.9212,25.9212,23900.0
2005-07-05 13:20:00,29.86,29.9,29.86,29.89,33300.0,25.9212,25.9559,25.9212,25.9472,33300.0
2005-07-05 13:30:00,29.89,29.9,29.85,29.88,31800.0,25.9472,25.9559,25.9125,25.9385,31800.0
2005-07-05 13:40:00,29.88,29.9,29.87,29.9,30500.0,25.9385,25.9559,25.9298,25.9559,30500.0
2005-07-05 13:50:00,29.9,29.92,29.88,29.89,57800.0,25.9559,25.9732,25.9385,25.9472,57800.0
2005-07-05 14:00:00,29.9,29.91,29.89,29.89,16300.0,25.9559,25.9646,25.9472,25.9472,16300.0
2005-07-05 14:10:00,29.9,29.9,29.8,29.9,35500.0,25.9559,25.9559,25.8691,25.9559,35500.0
2005-07-05 14:20:00,29.9,29.92,29.86,29.91,53300.0,25.9559,25.9732,25.9212,25.9646,53300.0
2005-07-05 14:30:00,29.88,29.95,29.88,29.93,37700.0,25.9385,25.9993,25.9385,25.9819,37700.0
2005-07-05 14:40:00,29.93,29.95,29.9,29.94,32600.0,25.9819,25.9993,25.9559,25.9906,32600.0
2005-07-05 14:50:00,29.94,29.95,29.93,29.94,54900.0,25.9906,25.9993,25.9819,25.9906,54900.0
2005-07-05 15:00:00,29.94,29.97,29.94,29.96,42400.0,25.9906,26.0167,25.9906,26.008,42400.0
2005-07-05 15:10:00,29.96,29.97,29.94,29.96,25300.0,26.008,26.0167,25.9906,26.008,25300.0
2005-07-05 15:20:00,29.96,29.99,29.95,29.96,47100.0,26.008,26.034,25.9993,26.008,47100.0
2005-07-05 15:30:00,29.96,29.97,29.95,29.95,34600.0,26.008,26.0167,25.9993,25.9993,34600.0
2005-07-05 15:40:00,29.95,29.95,29.81,29.82,59300.0,25.9993,25.9993,25.8778,25.8864,59300.0
2005-07-05 15:50:00,29.81,29.86,29.79,29.82,75200.0,25.8778,25.9212,25.8604,25.8864,75200.0
2005-07-06 09:30:00,29.72,29.85,29.72,29.79,42600.0,25.7996,25.9125,25.7996,25.8604,42600.0
2005-07-06 09:40:00,29.79,29.82,29.72,29.74,58000.0,25.8604,25.8864,25.7996,25.817,58000.0
2005-07-06 09:50:00,29.74,29.85,29.73,29.75,39400.0,25.817,25.9125,25.8083,25.8257,39400.0
2005-07-06 10:00:00,29.75,29.81,29.71,29.74,43100.0,25.8257,25.8778,25.791,25.817,43100.0
2005-07-06 10:10:00,29.75,29.76,29.74,29.74,117200.0,25.8257,25.8344,25.817,25.817,117200.0
2005-07-06 10:20:00,29.74,29.79,29.74,29.76,27900.0,25.817,25.8604,25.817,25.8344,27900.0
2005-07-06 10:30:00,29.77,29.81,29.75,29.81,44300.0,25.843,25.8778,25.8257,25.8778,44300.0
2005-07-06 10:40:00,29.81,29.86,29.78,29.8,38800.0,25.8778,25.9212,25.8517,25.8691,38800.0
2005-07-06 10:50:00,29.81,29.85,29.78,29.79,32400.0,25.8778,25.9125,25.8517,25.8604,32400.0
2005-07-06 11:00:00,29.79,29.81,29.78,29.79,56500.0,25.8604,25.8778,25.8517,25.8604,56500.0
2005-07-06 11:10:00,29.8,29.8,29.75,29.77,70200.0,25.8691,25.8691,25.8257,25.843,70200.0
2005-07-06 11:20:00,29.77,29.78,29.73,29.74,39000.0,25.843,25.8517,25.8083,25.817,39000.0
2005-07-06 11:30:00,29.75,29.77,29.75,29.76,21700.0,25.8257,25.843,25.8257,25.8344,21700.0
2005-07-06 11:40:00,29.75,29.77,29.75,29.76,30200.0,25.8257,25.843,25.8257,25.8344,30200.0
2005-07-06 11:50:00,29.76,29.76,29.74,29.76,27900.0,25.8344,25.8344,25.817,25.8344,27900.0
2005-07-06 12:00:00,29.75,29.76,29.75,29.75,20700.0,25.8257,25.8344,25.8257,25.8257,20700.0
2005-07-06 12:10:00,29.75,29.78,29.74,29.75,54800.0,25.8257,25.8517,25.817,25.8257,54800.0
2005-07-06 12:20:00,29.75,29.76,29.73,29.74,92700.0,25.8257,25.8344,25.8083,25.817,92700.0
2005-07-06 12:30:00,29.74,29.75,29.72,29.72,26300.0,25.817,25.8257,25.7996,25.7996,26300.0
2005-07-06 12:40:00,29.72,29.75,29.71,29.74,20700.0,25.7996,25.8257,25.791,25.817,20700.0
2005-07-06 12:50:00,29.75,29.75,29.72,29.74,28800.0,25.8257,25.8257,25.7996,25.817,28800.0
2005-07-06 13:00:00,29.73,29.75,29.72,29.75,11600.0,25.8083,25.8257,25.7996,25.8257,11600.0
2005-07-06 13:10:00,29.74,29.78,29.73,29.76,20400.0,25.817,25.8517,25.8083,25.8344,20400.0
2005-07-06 13:20:00,29.77,29.77,29.74,29.75,9400.0,25.843,25.843,25.817,25.8257,9400.0
2005-07-06 13:30:00,29.74,29.77,29.74,29.75,11200.0,25.817,25.843,25.817,25.8257,11200.0
2005-07-06 13:40:00,29.75,29.77,29.75,29.75,12600.0,25.8257,25.843,25.8257,25.8257,12600.0
2005-07-06 13:50:00,29.73,29.77,29.73,29.76,12100.0,25.8083,25.843,25.8083,25.8344,12100.0
2005-07-06 14:00:00,29.76,29.77,29.72,29.76,25800.0,25.8344,25.843,25.7996,25.8344,25800.0
2005-07-06 14:10:00,29.76,29.77,29.74,29.77,12900.0,25.8344,25.843,25.817,25.843,12900.0
2005-07-06 14:20:00,29.77,29.79,29.75,29.78,23100.0,25.843,25.8604,25.8257,25.8517,23100.0
2005-07-06 14:30:00,29.78,29.78,29.74,29.76,29400.0,25.8517,25.8517,25.817,25.8344,29400.0
2005-07-06 14:40:00,29.76,29.76,29.75,29.75,21100.0,25.8344,25.8344,25.8257,25.8257,21100.0
2005-07-06 14:50:00,29.76,29.77,29.71,29.72,29600.0,25.8344,25.843,25.791,25.7996,29600.0
2005-07-06 15:00:00,29.72,29.77,29.71,29.77,40300.0,25.7996,25.843,25.791,25.843,40300.0
2005-07-06 15:10:00,29.76,29.79,29.74,29.77,19900.0,25.8344,25.8604,25.817,25.843,19900.0
2005-07-06 15:20:00,29.78,29.78,29.74,29.74,19400.0,25.8517,25.8517,25.817,25.817,19400.0
2005-07-06 15:30:00,29.75,29.76,29.74,29.76,23300.0,25.8257,25.8344,25.817,25.8344,23300.0
2005-07-06 15:40:00,29.75,29.77,29.72,29.77,30200.0,25.8257,25.843,25.7996,25.843,30200.0
2005-07-06 15:50:00,29.77,29.79,29.75,29.78,65300.0,25.843,25.8604,25.8257,25.8517,65300.0
2005-07-07 09:30:00,29.54,29.59,29.4,29.52,111200.0,25.6434,25.6868,25.5218,25.626,111200.0
2005-07-07 09:40:00,29.53,29.7,29.53,29.61,33200.0,25.6347,25.7823,25.6347,25.7041,33200.0
2005-07-07 09:50:00,29.62,29.64,29.5,29.55,45600.0,25.7128,25.7302,25.6087,25.6521,45600.0
2005-07-07 10:00:00,29.54,29.56,29.5,29.5,23800.0,25.6434,25.6607,25.6087,25.6087,23800.0
2005-07-07 10:10:00,29.5,29.58,29.49,29.55,19900.0,25.6087,25.6781,25.6,25.6521,19900.0
2005-07-07 10:20:00,29.55,29.55,29.51,29.51,24700.0,25.6521,25.6521,25.6173,25.6173,24700.0
2005-07-07 10:30:00,29.5,29.55,29.45,29.54,47200.0,25.6087,25.6521,25.5652,25.6434,47200.0
2005-07-07 10:40:00,29.53,29.64,29.53,29.64,28400.0,25.6347,25.7302,25.6347,25.7302,28400.0
2005-07-07 10:50:00,29.64,29.64,29.56,29.56,19700.0,25.7302,25.7302,25.6607,25.6607,19700.0
2005-07-07 11:00:00,29.56,29.64,29.56,29.6,48600.0,25.6607,25.7302,25.6607,25.6955,48600.0
2005-07-07 11:10:00,29.6,29.72,29.6,29.69,61500.0,25.6955,25.7996,25.6955,25.7736,61500.0
2005-07-07 11:20:00,29.69,29.74,29.68,29.73,26100.0,25.7736,25.817,25.7649,25.8083,26100.0
2005-07-07 11:30:00,29.72,29.75,29.71,29.72,29800.0,25.7996,25.8257,25.791,25.7996,29800.0
2005-07-07 11:40:00,29.72,29.76,29.7,29.76,15600.0,25.7996,25.8344,25.7823,25.8344,15600.0
2005-07-07 11:50:00,29.76,29.84,29.76,29.84,19700.0,25.8344,25.9038,25.8344,25.9038,19700.0
2005-07-07 12:00:00,29.85,29.93,29.84,29.87,34200.0,25.9125,25.9819,25.9038,25.9298,34200.0
2005-07-07 12:10:00,29.87,30.0,29.87,29.99,29600.0,25.9298,26.0427,25.9298,26.034,29600.0
2005-07-07 12:20:00,29.99,29.99,29.84,29.93,43300.0,26.034,26.034,25.9038,25.9819,43300.0
2005-07-07 12:30:00,29.93,29.94,29.83,29.86,17600.0,25.9819,25.9906,25.8951,25.9212,17600.0
2005-07-07 12:40:00,29.85,29.85,29.73,29.75,17900.0,25.9125,25.9125,25.8083,25.8257,17900.0
2005-07-07 12:50:00,29.76,29.81,29.69,29.73,18500.0,25.8344,25.8778,25.7736,25.8083,18500.0
2005-07-07 13:00:00,29.72,29.79,29.7,29.78,9700.0,25.7996,25.8604,25.7823,25.8517,9700.0
2005-07-07 13:10:00,29.79,29.79,29.69,29.72,22900.0,25.8604,25.8604,25.7736,25.7996,22900.0
2005-07-07 13:20:00,29.68,29.79,29.68,29.79,13900.0,25.7649,25.8604,25.7649,25.8604,13900.0
2005-07-07 13:30:00,29.79,29.79,29.7,29.77,27700.0,25.8604,25.8604,25.7823,25.843,27700.0
2005-07-07 13:40:00,29.77,29.79,29.71,29.76,26700.0,25.843,25.8604,25.791,25.8344,26700.0
2005-07-07 13:50:00,29.75,29.78,29.73,29.77,31700.0,25.8257,25.8517,25.8083,25.843,31700.0
2005-07-07 14:00:00,29.77,29.78,29.74,29.75,24700.0,25.843,25.8517,25.817,25.8257,24700.0
2005-07-07 14:10:00,29.75,29.77,29.7,29.77,12400.0,25.8257,25.843,25.7823,25.843,12400.0
2005-07-07 14:20:00,29.77,29.77,29.71,29.73,18900.0,25.843,25.843,25.791,25.8083,18900.0
2005-07-07 14:30:00,29.72,29.77,29.72,29.76,10300.0,25.7996,25.843,25.7996,25.8344,10300.0
2005-07-07 14:40:00,29.76,29.77,29.72,29.75,28300.0,25.8344,25.843,25.7996,25.8257,28300.0
2005-07-07 14:50:00,29.74,29.77,29.74,29.76,13100.0,25.817,25.843,25.817,25.8344,13100.0
2005-07-07 15:00:00,29.76,29.79,29.72,29.72,47000.0,25.8344,25.8604,25.7996,25.7996,47000.0
2005-07-07 15:10:00,29.73,29.8,29.73,29.79,22500.0,25.8083,25.8691,25.8083,25.8604,22500.0
2005-07-07 15:20:00,29.8,29.8,29.73,29.73,13200.0,25.8691,25.8691,25.8083,25.8083,13200.0
2005-07-07 15:30:00,29.74,29.81,29.71,29.77,21800.0,25.817,25.8778,25.791,25.843,21800.0
2005-07-07 15:40:00,29.78,29.85,29.74,29.8,23200.0,25.8517,25.9125,25.817,25.8691,23200.0
2005-07-07 15:50:00,29.79,29.86,29.77,29.84,35400.0,25.8604,25.9212,25.843,25.9038,35400.0
2005-07-08 09:30:00,29.88,29.99,29.88,29.96,61100.0,25.9385,26.034,25.9385,26.008,61100.0
2005-07-08 09:40:00,29.96,30.0,29.96,29.99,36800.0,26.008,26.0427,26.008,26.034,36800.0
2005-07-08 09:50:00,29.99,30.0,29.91,29.91,26300.0,26.034,26.0427,25.9646,25.9646,26300.0
2005-07-08 10:00:00,29.9,29.9,29.83,29.83,35100.0,25.9559,25.9559,25.8951,25.8951,35100.0
2005-07-08 10:10:00,29.83,29.86,29.8,29.86,47700.0,25.8951,25.9212,25.8691,25.9212,47700.0
2005-07-08 10:20:00,29.86,29.94,29.85,29.94,16000.0,25.9212,25.9906,25.9125,25.9906,16000.0
2005-07-08 10:30:00,29.95,29.98,29.94,29.97,22100.0,25.9993,26.0253,25.9906,26.0167,22100.0
2005-07-08 10:40:00,29.97,30.0,29.97,30.0,48600.0,26.0167,26.0427,26.0167,26.0427,48600.0
2005-07-08 10:50:00,29.99,30.0,29.97,30.0,17100.0,26.034,26.0427,26.0167,26.0427,17100.0
2005-07-08 11:00:00,30.0,30.0,29.96,29.98,25200.0,26.0427,26.0427,26.008,26.0253,25200.0
2005-07-08 11:10:00,29.98,30.0,29.94,29.94,59200.0,26.0253,26.0427,25.9906,25.9906,59200.0
2005-07-08 11:20:00,29.94,29.97,29.88,29.93,17400.0,25.9906,26.0167,25.9385,25.9819,17400.0
2005-07-08 11:30:00,29.94,30.0,29.94,29.99,19100.0,25.9906,26.0427,25.9906,26.034,19100.0
2005-07-08 11:40:00,29.99,30.0,29.97,29.97,25000.0,26.034,26.0427,26.0167,26.0167,25000.0
2005-07-08 11:50:00,29.97,30.0,29.96,29.98,48100.0,26.0167,26.0427,26.008,26.0253,48100.0
2005-07-08 12:00:00,29.99,30.0,29.97,30.0,27700.0,26.034,26.0427,26.0167,26.0427,27700.0
2005-07-08 12:10:00,30.0,30.13,29.98,30.12,74300.0,26.0427,26.1555,26.0253,26.1469,74300.0
2005-07-08 12:20:00,30.13,30.2,30.1,30.15,41300.0,26.1555,26.2163,26.1295,26.1729,41300.0
2005-07-08 12:30:00,30.15,30.25,30.15,30.16,31700.0,26.1729,26.2597,26.1729,26.1816,31700.0
2005-07-08 12:40:00,30.18,30.23,30.16,30.2,20800.0,26.199,26.2424,26.1816,26.2163,20800.0
2005-07-08 12:50:00,30.19,30.25,30.18,30.21,17300.0,26.2076,26.2597,26.199,26.225,17300.0
2005-07-08 13:00:00,30.21,30.21,30.18,30.21,16900.0,26.225,26.225,26.199,26.225,16900.0
2005-07-08 13:10:00,30.2,30.28,30.19,30.25,17500.0,26.2163,26.2858,26.2076,26.2597,17500.0
2005-07-08 13:20:00,30.24,30.24,30.1,30.15,12500.0,26.251,26.251,26.1295,26.1729,12500.0
2005-07-08 13:30:00,30.15,30.2,30.14,30.16,12600.0,26.1729,26.2163,26.1642,26.1816,12600.0
2005-07-08 13:40:00,30.16,30.17,30.06,30.08,17700.0,26.1816,26.1903,26.0948,26.1121,17700.0
2005-07-08 13:50:00,30.07,30.08,30.05,30.06,6700.0,26.1035,26.1121,26.0861,26.0948,6700.0
2005-07-08 14:00:00,30.06,30.09,30.04,30.08,10600.0,26.0948,26.1208,26.0774,26.1121,10600.0
2005-07-08 14:10:00,30.09,30.1,30.04,30.09,21500.0,26.1208,26.1295,26.0774,26.1208,21500.0
2005-07-08 14:20:00,30.09,30.11,30.05,30.08,10900.0,26.1208,26.1382,26.0861,26.1121,10900.0
2005-07-08 14:30:00,30.07,30.2,30.07,30.15,27500.0,26.1035,26.2163,26.1035,26.1729,27500.0
2005-07-08 14:40:00,30.15,30.15,30.05,30.08,12400.0,26.1729,26.1729,26.0861,26.1121,12400.0
2005-07-08 14:50:00,30.08,30.1,30.01,30.08,10100.0,26.1121,26.1295,26.0514,26.1121,10100.0
2005-07-08 15:00:00,30.1,30.13,30.09,30.1,22300.0,26.1295,26.1555,26.1208,26.1295,22300.0
2005-07-08 15:10:00,30.09,30.09,30.04,30.07,19000.0,26.1208,26.1208,26.0774,26.1035,19000.0
2005-07-08 15:20:00,30.08,30.16,30.07,30.15,16200.0,26.1121,26.1816,26.1035,26.1729,16200.0
2005-07-08 15:30:00,30.15,30.19,30.14,30.14,13800.0,26.1729,26.2076,26.1642,26.1642,13800.0
2005-07-08 15:40:00,30.15,30.17,30.14,30.17,37000.0,26.1729,26.1903,26.1642,26.1903,37000.0
2005-07-08 15:50:00,30.17,30.25,30.17,30.23,73000.0,26.1903,26.2597,26.1903,26.2424,73000.0
2005-07-11 09:30:00,30.2,30.21,30.0,30.09,32500.0,26.2163,26.225,26.0427,26.1208,32500.0
2005-07-11 09:40:00,30.12,30.21,30.02,30.2,25100.0,26.1469,26.225,26.0601,26.2163,25100.0
2005-07-11 09:50:00,30.2,30.2,30.06,30.07,22300.0,26.2163,26.2163,26.0948,26.1035,22300.0
2005-07-11 10:00:00,30.13,30.15,29.9,29.9,24200.0,26.1555,26.1729,25.9559,25.9559,24200.0
2005-07-11 10:10:00,29.9,29.92,29.8,29.85,14900.0,25.9559,25.9732,25.8691,25.9125,14900.0
2005-07-11 10:20:00,29.85,29.94,29.8,29.92,19200.0,25.9125,25.9906,25.8691,25.9732,19200.0
2005-07-11 10:30:00,29.91,29.91,29.8,29.88,26000.0,25.9646,25.9646,25.8691,25.9385,26000.0
2005-07-11 10:40:00,29.88,29.97,29.88,29.96,30700.0,25.9385,26.0167,25.9385,26.008,30700.0
2005-07-11 10:50:00,29.97,30.0,29.9,29.91,33900.0,26.0167,26.0427,25.9559,25.9646,33900.0
2005-07-11 11:00:00,29.93,29.93,29.85,29.86,19800.0,25.9819,25.9819,25.9125,25.9212,19800.0
2005-07-11 11:10:00,29.86,29.97,29.85,29.95,22700.0,25.9212,26.0167,25.9125,25.9993,22700.0
2005-07-11 11:20:00,29.96,29.97,29.95,29.95,26000.0,26.008,26.0167,25.9993,25.9993,26000.0
2005-07-11 11:30:00,29.96,29.96,29.91,29.94,18500.0,26.008,26.008,25.9646,25.9906,18500.0
2005-07-11 11:40:00,29.95,29.99,29.86,29.91,31900.0,25.9993,26.034,25.9212,25.9646,31900.0
2005-07-11 11:50:00,29.91,29.92,29.85,29.86,19200.0,25.9646,25.9732,25.9125,25.9212,19200.0
2005-07-11 12:00:00,29.87,29.89,29.85,29.85,20800.0,25.9298,25.9472,25.9125,25.9125,20800.0
2005-07-11 12:10:00,29.86,29.86,29.78,29.79,36000.0,25.9212,25.9212,25.8517,25.8604,36000.0
2005-07-11 12:20:00,29.79,29.8,29.75,29.76,16800.0,25.8604,25.8691,25.8257,25.8344,16800.0
2005-07-11 12:30:00,29.75,29.77,29.72,29.73,15500.0,25.8257,25.843,25.7996,25.8083,15500.0
2005-07-11 12:40:00,29.73,29.73,29.72,29.73,17100.0,25.8083,25.8083,25.7996,25.8083,17100.0
2005-07-11 12:50:00,29.73,29.73,29.62,29.63,61300.0,25.8083,25.8083,25.7128,25.7215,61300.0
2005-07-11 13:00:00,29.65,29.68,29.62,29.66,19700.0,25.7389,25.7649,25.7128,25.7475,19700.0
2005-07-11 13:10:00,29.67,29.7,29.67,29.7,11300.0,25.7562,25.7823,25.7562,25.7823,11300.0
2005-07-11 13:20:00,29.7,29.7,29.63,29.65,15700.0,25.7823,25.7823,25.7215,25.7389,15700.0
2005-07-11 13:30:00,29.65,29.7,29.63,29.68,12000.0,25.7389,25.7823,25.7215,25.7649,12000.0
2005-07-11 13:40:00,29.69,29.72,29.68,29.71,21000.0,25.7736,25.7996,25.7649,25.791,21000.0
2005-07-11 13:50:00,29.71,29.72,29.7,29.71,25100.0,25.791,25.7996,25.7823,25.791,25100.0
2005-07-11 14:00:00,29.72,29.75,29.7,29.74,25600.0,25.7996,25.8257,25.7823,25.817,25600.0
2005-07-11 14:10:00,29.74,29.79,29.74,29.78,19400.0,25.817,25.8604,25.817,25.8517,19400.0
2005-07-11 14:20:00,29.77,29.77,29.73,29.74,15000.0,25.843,25.843,25.8083,25.817,15000.0
2005-07-11 14:30:00,29.74,29.75,29.73,29.75,23000.0,25.817,25.8257,25.8083,25.8257,23000.0
2005-07-11 14:40:00,29.75,29.75,29.64,29.66,43300.0,25.8257,25.8257,25.7302,25.7475,43300.0
2005-07-11 14:50:00,29.66,29.68,29.63,29.65,28700.0,25.7475,25.7649,25.7215,25.7389,28700.0
2005-07-11 15:00:00,29.65,29.65,29.62,29.62,26400.0,25.7389,25.7389,25.7128,25.7128,26400.0
2005-07-11 15:10:00,29.63,29.64,29.58,29.62,28500.0,25.7215,25.7302,25.6781,25.7128,28500.0
2005-07-11 15:20:00,29.61,29.62,29.58,29.6,47200.0,25.7041,25.7128,25.6781,25.6955,47200.0
2005-07-11 15:30:00,29.6,29.61,29.59,29.6,34100.0,25.6955,25.7041,25.6868,25.6955,34100.0
2005-07-11 15:40:00,29.6,29.61,29.58,29.61,87600.0,25.6955,25.7041,25.6781,25.7041,87600.0
2005-07-11 15:50:00,29.6,29.61,29.56,29.6,103900.0,25.6955,25.7041,25.6607,25.6955,103900.0
2005-07-12 09:30:00,29.59,29.76,29.59,29.74,26800.0,25.6868,25.8344,25.6868,25.817,26800.0
2005-07-12 09:40:00,29.75,29.8,29.69,29.72,15900.0,25.8257,25.8691,25.7736,25.7996,15900.0
2005-07-12 09:50:00,29.7,29.8,29.69,29.77,16300.0,25.7823,25.8691,25.7736,25.843,16300.0
2005-07-12 10:00:00,29.77,29.77,29.63,29.63,25900.0,25.843,25.843,25.7215,25.7215,25900.0
2005-07-12 10:10:00,29.64,29.66,29.62,29.64,9900.0,25.7302,25.7475,25.7128,25.7302,9900.0
2005-07-12 10:20:00,29.63,29.67,29.63,29.65,10100.0,25.7215,25.7562,25.7215,25.7389,10100.0
2005-07-12 10:30:00,29.65,29.67,29.64,29.66,11600.0,25.7389,25.7562,25.7302,25.7475,11600.0
2005-07-12 10:40:00,29.66,29.67,29.56,29.59,24800.0,25.7475,25.7562,25.6607,25.6868,24800.0
2005-07-12 10:50:00,29.6,29.67,29.59,29.63,12500.0,25.6955,25.7562,25.6868,25.7215,12500.0
2005-07-12 11:00:00,29.65,29.65,29.6,29.6,9300.0,25.7389,25.7389,25.6955,25.6955,9300.0
2005-07-12 11:10:00,29.6,29.62,29.59,29.6,16700.0,25.6955,25.7128,25.6868,25.6955,16700.0
2005-07-12 11:20:00,29.61,29.61,29.56,29.58,18000.0,25.7041,25.7041,25.6607,25.6781,18000.0
2005-07-12 11:30:00,29.58,29.58,29.51,29.52,9400.0,25.6781,25.6781,25.6173,25.626,9400.0
2005-07-12 11:40:00,29.52,29.53,29.48,29.53,13600.0,25.626,25.6347,25.5913,25.6347,13600.0
2005-07-12 11:50:00,29.53,29.55,29.51,29.54,15700.0,25.6347,25.6521,25.6173,25.6434,15700.0
2005-07-12 12:00:00,29.53,29.54,29.51,29.54,6500.0,25.6347,25.6434,25.6173,25.6434,6500.0
2005-07-12 12:10:00,29.54,29.54,29.48,29.48,14200.0,25.6434,25.6434,25.5913,25.5913,14200.0
2005-07-12 12:20:00,29.48,29.55,29.48,29.54,7000.0,25.5913,25.6521,25.5913,25.6434,7000.0
2005-07-12 12:30:00,29.53,29.54,29.5,29.52,35600.0,25.6347,25.6434,25.6087,25.626,35600.0
2005-07-12 12:40:00,29.52,29.53,29.48,29.48,10400.0,25.626,25.6347,25.5913,25.5913,10400.0
2005-07-12 12:50:00,29.47,29.51,29.46,29.51,12200.0,25.5826,25.6173,25.5739,25.6173,12200.0
2005-07-12 13:00:00,29.51,29.51,29.49,29.51,7100.0,25.6173,25.6173,25.6,25.6173,7100.0
2005-07-12 13:10:00,29.5,29.51,29.49,29.51,5700.0,25.6087,25.6173,25.6,25.6173,5700.0
2005-07-12 13:20:00,29.51,29.53,29.49,29.51,18400.0,25.6173,25.6347,25.6,25.6173,18400.0
2005-07-12 13:30:00,29.51,29.51,29.49,29.5,19900.0,25.6173,25.6173,25.6,25.6087,19900.0
2005-07-12 13:40:00,29.5,29.52,29.46,29.49,30400.0,25.6087,25.626,25.5739,25.6,30400.0
2005-07-12 13:50:00,29.49,29.55,29.48,29.54,44800.0,25.6,25.6521,25.5913,25.6434,44800.0
2005-07-12 14:00:00,29.54,29.56,29.51,29.55,18100.0,25.6434,25.6607,25.6173,25.6521,18100.0
2005-07-12 14:10:00,29.54,29.54,29.51,29.54,9400.0,25.6434,25.6434,25.6173,25.6434,9400.0
2005-07-12 14:20:00,29.54,29.55,29.5,29.5,15800.0,25.6434,25.6521,25.6087,25.6087,15800.0
2005-07-12 14:30:00,29.51,29.54,29.49,29.53,17500.0,25.6173,25.6434,25.6,25.6347,17500.0
2005-07-12 14:40:00,29.52,29.54,29.5,29.5,22100.0,25.626,25.6434,25.6087,25.6087,22100.0
2005-07-12 14:50:00,29.5,29.55,29.5,29.53,33300.0,25.6087,25.6521,25.6087,25.6347,33300.0
2005-07-12 15:00:00,29.53,29.55,29.52,29.55,29300.0,25.6347,25.6521,25.626,25.6521,29300.0
2005-07-12 15:10:00,29.55,29.56,29.5,29.54,44000.0,25.6521,25.6607,25.6087,25.6434,44000.0
2005-07-12 15:20:00,29.54,29.55,29.51,29.53,34600.0,25.6434,25.6521,25.6173,25.6347,34600.0
2005-07-12 15:30:00,29.54,29.55,29.48,29.55,49900.0,25.6434,25.6521,25.5913,25.6521,49900.0
2005-07-12 15:40:00,29.55,29.55,29.48,29.49,48900.0,25.6521,25.6521,25.5913,25.6,48900.0
2005-07-12 15:50:00,29.5,29.56,29.48,29.56,63100.0,25.6087,25.6607,25.5913,25.6607,63100.0
2005-07-13 09:30:00,29.6,29.63,29.4,29.4,14500.0,25.6955,25.7215,25.5218,25.5218,14500.0
2005-07-13 09:40:00,29.4,29.52,29.4,29.49,10800.0,25.5218,25.626,25.5218,25.6,10800.0
2005-07-13 09:50:00,29.49,29.49,29.4,29.45,43500.0,25.6,25.6,25.5218,25.5652,43500.0
2005-07-13 10:00:00,29.4,29.48,29.4,29.4,13500.0,25.5218,25.5913,25.5218,25.5218,13500.0
2005-07-13 10:10:00,29.42,29.43,29.31,29.31,49400.0,25.5392,25.5479,25.4437,25.4437,49400.0
2005-07-13 10:20:00,29.31,29.34,29.24,29.28,31300.0,25.4437,25.4698,25.3829,25.4177,31300.0
2005-07-13 10:30:00,29.26,29.3,29.21,29.23,30600.0,25.4003,25.435,25.3569,25.3743,30600.0
2005-07-13 10:40:00,29.21,29.25,29.02,29.2,49500.0,25.3569,25.3916,25.192,25.3482,49500.0
2005-07-13 10:50:00,29.2,29.21,29.16,29.17,12500.0,25.3482,25.3569,25.3135,25.3222,12500.0
2005-07-13 11:00:00,29.16,29.19,29.15,29.16,10300.0,25.3135,25.3395,25.3048,25.3135,10300.0
2005-07-13 11:10:00,29.15,29.2,29.15,29.18,56500.0,25.3048,25.3482,25.3048,25.3309,56500.0
2005-07-13 11:20:00,29.17,29.19,29.13,29.17,11100.0,25.3222,25.3395,25.2875,25.3222,11100.0
2005-07-13 11:30:00,29.15,29.21,29.1,29.1,11000.0,25.3048,25.3569,25.2614,25.2614,11000.0
2005-07-13 11:40:00,29.11,29.11,29.06,29.11,13100.0,25.2701,25.2701,25.2267,25.2701,13100.0
2005-07-13 11:50:00,29.12,29.13,29.05,29.06,17700.0,25.2788,25.2875,25.218,25.2267,17700.0
2005-07-13 12:00:00,29.06,29.08,28.97,28.99,30900.0,25.2267,25.2441,25.1486,25.1659,30900.0
2005-07-13 12:10:00,28.98,29.03,28.97,29.0,17400.0,25.1572,25.2006,25.1486,25.1746,17400.0
2005-07-13 12:20:00,28.97,29.02,28.96,28.99,9000.0,25.1486,25.192,25.1399,25.1659,9000.0
2005-07-13 12:30:00,28.99,29.01,28.97,28.98,15000.0,25.1659,25.1833,25.1486,25.1572,15000.0
2005-07-13 12:40:00,28.97,29.03,28.97,29.0,19900.0,25.1486,25.2006,25.1486,25.1746,19900.0
2005-07-13 12:50:00,29.0,29.02,28.97,29.01,24400.0,25.1746,25.192,25.1486,25.1833,24400.0
2005-07-13 13:00:00,29.0,29.01,28.97,28.98,11700.0,25.1746,25.1833,25.1486,25.1572,11700.0
2005-07-13 13:10:00,28.98,28.99,28.95,28.97,20100.0,25.1572,25.1659,25.1312,25.1486,20100.0
2005-07-13 13:20:00,28.97,29.0,28.91,28.94,39400.0,25.1486,25.1746,25.0965,25.1225,39400.0
2005-07-13 13:30:00,28.94,28.97,28.93,28.97,13400.0,25.1225,25.1486,25.1138,25.1486,13400.0
2005-07-13 13:40:00,28.96,28.99,28.96,28.99,21000.0,25.1399,25.1659,25.1399,25.1659,21000.0
2005-07-13 13:50:00,28.99,29.05,28.99,29.05,26000.0,25.1659,25.218,25.1659,25.218,26000.0
2005-07-13 14:00:00,29.05,29.06,29.0,29.02,51700.0,25.218,25.2267,25.1746,25.192,51700.0
2005-07-13 14:10:00,29.02,29.05,28.99,29.03,34900.0,25.192,25.218,25.1659,25.2006,34900.0
2005-07-13 14:20:00,29.03,29.06,28.97,29.0,32600.0,25.2006,25.2267,25.1486,25.1746,32600.0
2005-07-13 14:30:00,29.0,29.12,28.98,29.09,54400.0,25.1746,25.2788,25.1572,25.2527,54400.0
2005-07-13 14:40:00,29.08,29.09,29.02,29.07,30300.0,25.2441,25.2527,25.192,25.2354,30300.0
2005-07-13 14:50:00,29.07,29.08,28.99,29.02,25400.0,25.2354,25.2441,25.1659,25.192,25400.0
2005-07-13 15:00:00,29.02,29.05,29.0,29.01,29200.0,25.192,25.218,25.1746,25.1833,29200.0
2005-07-13 15:10:00,29.01,29.05,28.99,29.0,47900.0,25.1833,25.218,25.1659,25.1746,47900.0
2005-07-13 15:20:00,29.0,29.0,28.98,28.99,108700.0,25.1746,25.1746,25.1572,25.1659,108700.0
2005-07-13 15:30:00,29.0,29.0,28.99,29.0,72600.0,25.1746,25.1746,25.1659,25.1746,72600.0
2005-07-13 15:40:00,29.0,29.13,29.0,29.06,86400.0,25.1746,25.2875,25.1746,25.2267,86400.0
2005-07-13 15:50:00,29.06,29.08,29.03,29.07,63000.0,25.2267,25.2441,25.2006,25.2354,63000.0
2005-07-14 09:30:00,29.42,29.67,29.42,29.5,74300.0,25.5392,25.7562,25.5392,25.6087,74300.0
2005-07-14 09:40:00,29.55,29.68,29.43,29.5,46700.0,25.6521,25.7649,25.5479,25.6087,46700.0
2005-07-14 09:50:00,29.5,29.6,29.0,29.0,65700.0,25.6087,25.6955,25.1746,25.1746,65700.0
2005-07-14 10:00:00,29.0,29.29,28.95,29.09,39900.0,25.1746,25.4264,25.1312,25.2527,39900.0
2005-07-14 10:10:00,29.1,29.16,29.05,29.11,18500.0,25.2614,25.3135,25.218,25.2701,18500.0
2005-07-14 10:20:00,29.11,29.15,29.06,29.15,10200.0,25.2701,25.3048,25.2267,25.3048,10200.0
2005-07-14 10:30:00,29.14,29.19,29.04,29.07,22300.0,25.2961,25.3395,25.2093,25.2354,22300.0
2005-07-14 10:40:00,29.06,29.1,29.01,29.01,19500.0,25.2267,25.2614,25.1833,25.1833,19500.0
2005-07-14 10:50:00,29.0,29.07,28.97,29.07,14900.0,25.1746,25.2354,25.1486,25.2354,14900.0
2005-07-14 11:00:00,29.07,29.1,28.99,29.03,13900.0,25.2354,25.2614,25.1659,25.2006,13900.0
2005-07-14 11:10:00,29.05,29.05,28.88,28.9,20700.0,25.218,25.218,25.0704,25.0878,20700.0
2005-07-14 11:20:00,28.91,28.94,28.82,28.82,24600.0,25.0965,25.1225,25.0184,25.0184,24600.0
2005-07-14 11:30:00,28.83,28.83,28.67,28.69,64600.0,25.027,25.027,24.8881,24.9055,64600.0
2005-07-14 11:40:00,28.7,28.77,28.7,28.77,17900.0,24.9142,24.9749,24.9142,24.9749,17900.0
2005-07-14 11:50:00,28.75,28.77,28.7,28.73,19900.0,24.9576,24.9749,24.9142,24.9402,19900.0
2005-07-14 12:00:00,28.75,28.79,28.7,28.78,14100.0,24.9576,24.9923,24.9142,24.9836,14100.0
2005-07-14 12:10:00,28.78,28.79,28.44,28.72,96700.0,24.9836,24.9923,24.6885,24.9315,96700.0
2005-07-14 12:20:00,28.71,28.73,28.68,28.73,12500.0,24.9229,24.9402,24.8968,24.9402,12500.0
2005-07-14 12:30:00,28.73,28.8,28.7,28.78,29500.0,24.9402,25.001,24.9142,24.9836,29500.0
2005-07-14 12:40:00,28.8,28.81,28.77,28.8,10100.0,25.001,25.0097,24.9749,25.001,10100.0
2005-07-14 12:50:00,28.79,28.82,28.79,28.82,8800.0,24.9923,25.0184,24.9923,25.0184,8800.0
2005-07-14 13:00:00,28.82,28.85,28.8,28.82,8200.0,25.0184,25.0444,25.001,25.0184,8200.0
2005-07-14 13:10:00,28.84,28.9,28.83,28.88,24900.0,25.0357,25.0878,25.027,25.0704,24900.0
2005-07-14 13:20:00,28.89,28.9,28.81,28.85,24900.0,25.0791,25.0878,25.0097,25.0444,24900.0
2005-07-14 13:30:00,28.85,28.85,28.77,28.8,86500.0,25.0444,25.0444,24.9749,25.001,86500.0
2005-07-14 13:40:00,28.8,28.81,28.78,28.79,22000.0,25.001,25.0097,24.9836,24.9923,22000.0
2005-07-14 13:50:00,28.81,28.81,28.78,28.79,33100.0,25.0097,25.0097,24.9836,24.9923,33100.0
2005-07-14 14:00:00,28.79,28.81,28.78,28.81,59400.0,24.9923,25.0097,24.9836,25.0097,59400.0
2005-07-14 14:10:00,28.82,28.82,28.77,28.79,34600.0,25.0184,25.0184,24.9749,24.9923,34600.0
2005-07-14 14:20:00,28.8,28.81,28.78,28.8,58900.0,25.001,25.0097,24.9836,25.001,58900.0
2005-07-14 14:30:00,28.81,28.81,28.79,28.79,65300.0,25.0097,25.0097,24.9923,24.9923,65300.0
2005-07-14 14:40:00,28.79,28.81,28.77,28.81,17000.0,24.9923,25.0097,24.9749,25.0097,17000.0
2005-07-14 14:50:00,28.81,28.85,28.79,28.84,155600.0,25.0097,25.0444,24.9923,25.0357,155600.0
2005-07-14 15:00:00,28.85,28.85,28.8,28.82,56700.0,25.0444,25.0444,25.001,25.0184,56700.0
2005-07-14 15:10:00,28.81,28.84,28.79,28.82,58400.0,25.0097,25.0357,24.9923,25.0184,58400.0
2005-07-14 15:20:00,28.82,28.83,28.79,28.8,61200.0,25.0184,25.027,24.9923,25.001,61200.0
2005-07-14 15:30:00,28.81,28.81,28.78,28.81,69800.0,25.0097,25.0097,24.9836,25.0097,69800.0
2005-07-14 15:40:00,28.81,28.84,28.8,28.82,67700.0,25.0097,25.0357,25.001,25.0184,67700.0
2005-07-14 15:50:00,28.81,28.82,28.79,28.81,114500.0,25.0097,25.0184,24.9923,25.0097,114500.0
2005-07-15 09:30:00,28.13,28.27,28.1,28.19,170800.0,24.4194,24.5409,24.3933,24.4715,170800.0
2005-07-15 09:40:00,28.2,28.22,28.05,28.19,39500.0,24.4801,24.4975,24.3499,24.4715,39500.0
2005-07-15 09:50:00,28.19,28.25,28.14,28.25,44800.0,24.4715,24.5235,24.428,24.5235,44800.0
2005-07-15 10:00:00,28.25,28.25,28.14,28.15,44600.0,24.5235,24.5235,24.428,24.4367,44600.0
2005-07-15 10:10:00,28.14,28.15,27.76,28.0,80400.0,24.428,24.4367,24.0982,24.3065,80400.0
2005-07-15 10:20:00,28.0,28.05,27.99,28.04,90000.0,24.3065,24.3499,24.2978,24.3412,90000.0
2005-07-15 10:30:00,28.02,28.08,28.02,28.04,51600.0,24.3239,24.376,24.3239,24.3412,51600.0
2005-07-15 10:40:00,28.04,28.04,28.02,28.03,47700.0,24.3412,24.3412,24.3239,24.3326,47700.0
2005-07-15 10:50:00,28.03,28.05,28.0,28.01,61100.0,24.3326,24.3499,24.3065,24.3152,61100.0
2005-07-15 11:00:00,28.0,28.04,27.93,27.98,56700.0,24.3065,24.3412,24.2458,24.2892,56700.0
2005-07-15 11:10:00,27.98,27.98,27.94,27.96,30200.0,24.2892,24.2892,24.2544,24.2718,30200.0
2005-07-15 11:20:00,27.97,28.0,27.95,27.99,27600.0,24.2805,24.3065,24.2631,24.2978,27600.0
2005-07-15 11:30:00,28.0,28.01,27.99,28.0,71600.0,24.3065,24.3152,24.2978,24.3065,71600.0
2005-07-15 11:40:00,28.0,28.03,27.97,28.0,31500.0,24.3065,24.3326,24.2805,24.3065,31500.0
2005-07-15 11:50:00,27.99,28.0,27.97,28.0,46100.0,24.2978,24.3065,24.2805,24.3065,46100.0
2005-07-15 12:00:00,28.0,28.03,28.0,28.02,74800.0,24.3065,24.3326,24.3065,24.3239,74800.0
2005-07-15 12:10:00,28.0,28.02,27.99,28.0,88700.0,24.3065,24.3239,24.2978,24.3065,88700.0
2005-07-15 12:20:00,28.0,28.03,27.99,28.03,52200.0,24.3065,24.3326,24.2978,24.3326,52200.0
2005-07-15 12:30:00,28.03,28.06,28.02,28.03,25200.0,24.3326,24.3586,24.3239,24.3326,25200.0
2005-07-15 12:40:00,28.04,28.04,28.03,28.04,16600.0,24.3412,24.3412,24.3326,24.3412,16600.0
2005-07-15 12:50:00,28.03,28.04,28.02,28.04,15100.0,24.3326,24.3412,24.3239,24.3412,15100.0
2005-07-15 13:00:00,28.03,28.05,28.0,28.05,76300.0,24.3326,24.3499,24.3065,24.3499,76300.0
2005-07-15 13:10:00,28.05,28.05,28.02,28.04,45700.0,24.3499,24.3499,24.3239,24.3412,45700.0
2005-07-15 13:20:00,28.05,28.06,28.03,28.06,77700.0,24.3499,24.3586,24.3326,24.3586,77700.0
2005-07-15 13:30:00,28.06,28.1,28.06,28.09,27700.0,24.3586,24.3933,24.3586,24.3846,27700.0
2005-07-15 13:40:00,28.1,28.1,28.09,28.1,52100.0,24.3933,24.3933,24.3846,24.3933,52100.0
2005-07-15 13:50:00,28.1,28.1,28.08,28.09,29200.0,24.3933,24.3933,24.376,24.3846,29200.0
2005-07-15 14:00:00,28.1,28.15,28.09,28.14,66500.0,24.3933,24.4367,24.3846,24.428,66500.0
2005-07-15 14:10:00,28.15,28.23,28.15,28.23,37400.0,24.4367,24.5062,24.4367,24.5062,37400.0
2005-07-15 14:20:00,28.24,28.3,28.23,28.3,21400.0,24.5149,24.5669,24.5062,24.5669,21400.0
2005-07-15 14:30:00,28.3,28.4,28.3,28.35,33900.0,24.5669,24.6538,24.5669,24.6103,33900.0
2005-07-15 14:40:00,28.38,28.43,28.38,28.42,18800.0,24.6364,24.6798,24.6364,24.6711,18800.0
2005-07-15 14:50:00,28.42,28.5,28.42,28.49,34400.0,24.6711,24.7406,24.6711,24.7319,34400.0
2005-07-15 15:00:00,28.49,28.59,28.48,28.56,25900.0,24.7319,24.8187,24.7232,24.7926,25900.0
2005-07-15 15:10:00,28.56,28.61,28.56,28.58,33100.0,24.7926,24.8361,24.7926,24.81,33100.0
2005-07-15 15:20:00,28.59,28.65,28.55,28.55,35800.0,24.8187,24.8708,24.784,24.784,35800.0
2005-07-15 15:30:00,28.54,28.72,28.47,28.64,43500.0,24.7753,24.9315,24.7145,24.8621,43500.0
2005-07-15 15:40:00,28.65,28.8,28.64,28.77,64800.0,24.8708,25.001,24.8621,24.9749,64800.0
2005-07-15 15:50:00,28.77,28.77,28.63,28.63,72600.0,24.9749,24.9749,24.8534,24.8534,72600.0
2005-07-18 09:30:00,28.7,28.99,28.69,28.7,21100.0,24.9142,25.1659,24.9055,24.9142,21100.0
2005-07-18 09:40:00,28.73,28.73,28.5,28.5,8300.0,24.9402,24.9402,24.7406,24.7406,8300.0
2005-07-18 09:50:00,28.51,28.6,28.51,28.58,7600.0,24.7492,24.8274,24.7492,24.81,7600.0
2005-07-18 10:00:00,28.51,28.58,28.41,28.46,7200.0,24.7492,24.81,24.6624,24.7058,7200.0
2005-07-18 10:10:00,28.45,28.59,28.4,28.43,13700.0,24.6972,24.8187,24.6538,24.6798,13700.0
2005-07-18 10:20:00,28.48,28.52,28.43,28.52,7800.0,24.7232,24.7579,24.6798,24.7579,7800.0
2005-07-18 10:30:00,28.53,28.58,28.5,28.51,10200.0,24.7666,24.81,24.7406,24.7492,10200.0
2005-07-18 10:40:00,28.52,28.56,28.5,28.5,8400.0,24.7579,24.7926,24.7406,24.7406,8400.0
2005-07-18 10:50:00,28.5,28.55,28.49,28.55,6700.0,24.7406,24.784,24.7319,24.784,6700.0
2005-07-18 11:00:00,28.55,28.6,28.52,28.52,15000.0,24.784,24.8274,24.7579,24.7579,15000.0
2005-07-18 11:10:00,28.54,28.55,28.46,28.53,16800.0,24.7753,24.784,24.7058,24.7666,16800.0
2005-07-18 11:20:00,28.5,28.52,28.43,28.49,5800.0,24.7406,24.7579,24.6798,24.7319,5800.0
2005-07-18 11:30:00,28.48,28.48,28.4,28.41,9000.0,24.7232,24.7232,24.6538,24.6624,9000.0
2005-07-18 11:40:00,28.4,28.47,28.38,28.4,14400.0,24.6538,24.7145,24.6364,24.6538,14400.0
2005-07-18 11:50:00,28.43,28.43,28.39,28.43,11500.0,24.6798,24.6798,24.6451,24.6798,11500.0
2005-07-18 12:00:00,28.43,28.44,28.4,28.4,4200.0,24.6798,24.6885,24.6538,24.6538,4200.0
2005-07-18 12:10:00,28.39,28.42,28.36,28.39,7100.0,24.6451,24.6711,24.619,24.6451,7100.0
2005-07-18 12:20:00,28.4,28.43,28.39,28.4,5200.0,24.6538,24.6798,24.6451,24.6538,5200.0
2005-07-18 12:30:00,28.4,28.47,28.39,28.47,16700.0,24.6538,24.7145,24.6451,24.7145,16700.0
2005-07-18 12:40:00,28.47,28.54,28.47,28.54,12800.0,24.7145,24.7753,24.7145,24.7753,12800.0
2005-07-18 12:50:00,28.54,28.63,28.54,28.63,15200.0,24.7753,24.8534,24.7753,24.8534,15200.0
2005-07-18 13:00:00,28.65,28.65,28.56,28.58,21000.0,24.8708,24.8708,24.7926,24.81,21000.0
2005-07-18 13:10:00,28.58,28.64,28.55,28.64,24100.0,24.81,24.8621,24.784,24.8621,24100.0
2005-07-18 13:20:00,28.64,28.66,28.6,28.6,10800.0,24.8621,24.8795,24.8274,24.8274,10800.0
2005-07-18 13:30:00,28.58,28.73,28.57,28.72,22200.0,24.81,24.9402,24.8013,24.9315,22200.0
2005-07-18 13:40:00,28.72,28.77,28.71,28.72,14800.0,24.9315,24.9749,24.9229,24.9315,14800.0
2005-07-18 13:50:00,28.73,28.81,28.73,28.78,34000.0,24.9402,25.0097,24.9402,24.9836,34000.0
2005-07-18 14:00:00,28.78,28.78,28.7,28.7,12000.0,24.9836,24.9836,24.9142,24.9142,12000.0
2005-07-18 14:10:00,28.7,28.73,28.66,28.72,37800.0,24.9142,24.9402,24.8795,24.9315,37800.0
2005-07-18 14:20:00,28.72,28.75,28.68,28.71,28100.0,24.9315,24.9576,24.8968,24.9229,28100.0
2005-07-18 14:30:00,28.71,28.72,28.67,28.69,15700.0,24.9229,24.9315,24.8881,24.9055,15700.0
2005-07-18 14:40:00,28.69,28.71,28.68,28.68,11300.0,24.9055,24.9229,24.8968,24.8968,11300.0
2005-07-18 14:50:00,28.68,28.73,28.66,28.71,19100.0,24.8968,24.9402,24.8795,24.9229,19100.0
2005-07-18 15:00:00,28.71,28.71,28.65,28.67,12700.0,24.9229,24.9229,24.8708,24.8881,12700.0
2005-07-18 15:10:00,28.66,28.73,28.66,28.69,31800.0,24.8795,24.9402,24.8795,24.9055,31800.0
2005-07-18 15:20:00,28.69,28.72,28.67,28.67,33500.0,24.9055,24.9315,24.8881,24.8881,33500.0
2005-07-18 15:30:00,28.69,28.71,28.69,28.71,35800.0,24.9055,24.9229,24.9055,24.9229,35800.0
2005-07-18 15:40:00,28.69,28.71,28.67,28.68,19000.0,24.9055,24.9229,24.8881,24.8968,19000.0
2005-07-18 15:50:00,28.68,28.75,28.68,28.73,119600.0,24.8968,24.9576,24.8968,24.9402,119600.0
2005-07-19 09:30:00,28.75,28.76,28.41,28.41,45900.0,24.9576,24.9663,24.6624,24.6624,45900.0
2005-07-19 09:40:00,28.41,28.67,28.4,28.48,24700.0,24.6624,24.8881,24.6538,24.7232,24700.0
2005-07-19 09:50:00,28.49,28.64,28.48,28.56,28400.0,24.7319,24.8621,24.7232,24.7926,28400.0
2005-07-19 10:00:00,28.58,28.58,28.45,28.53,16900.0,24.81,24.81,24.6972,24.7666,16900.0
2005-07-19 10:10:00,28.53,28.6,28.48,28.48,15200.0,24.7666,24.8274,24.7232,24.7232,15200.0
2005-07-19 10:20:00,28.48,28.48,28.26,28.29,82800.0,24.7232,24.7232,24.5322,24.5583,82800.0
2005-07-19 10:30:00,28.27,28.37,28.25,28.31,41400.0,24.5409,24.6277,24.5235,24.5756,41400.0
2005-07-19 10:40:00,28.29,28.5,28.29,28.5,31500.0,24.5583,24.7406,24.5583,24.7406,31500.0
2005-07-19 10:50:00,28.5,28.5,28.35,28.41,42300.0,24.7406,24.7406,24.6103,24.6624,42300.0
2005-07-19 11:00:00,28.42,28.5,28.42,28.5,34500.0,24.6711,24.7406,24.6711,24.7406,34500.0
2005-07-19 11:10:00,28.45,28.51,28.38,28.45,26800.0,24.6972,24.7492,24.6364,24.6972,26800.0
2005-07-19 11:20:00,28.45,28.46,28.38,28.45,17000.0,24.6972,24.7058,24.6364,24.6972,17000.0
2005-07-19 11:30:00,28.45,28.51,28.45,28.48,24900.0,24.6972,24.7492,24.6972,24.7232,24900.0
2005-07-19 11:40:00,28.47,28.51,28.4,28.41,29400.0,24.7145,24.7492,24.6538,24.6624,29400.0
2005-07-19 11:50:00,28.41,28.48,28.41,28.46,15300.0,24.6624,24.7232,24.6624,24.7058,15300.0
2005-07-19 12:00:00,28.46,28.48,28.35,28.4,18500.0,24.7058,24.7232,24.6103,24.6538,18500.0
2005-07-19 12:10:00,28.4,28.42,28.34,28.34,11900.0,24.6538,24.6711,24.6017,24.6017,11900.0
2005-07-19 12:20:00,28.37,28.39,28.33,28.36,9400.0,24.6277,24.6451,24.593,24.619,9400.0
2005-07-19 12:30:00,28.37,28.39,28.35,28.39,15300.0,24.6277,24.6451,24.6103,24.6451,15300.0
2005-07-19 12:40:00,28.38,28.4,28.37,28.4,8900.0,24.6364,24.6538,24.6277,24.6538,8900.0
2005-07-19 12:50:00,28.4,28.4,28.37,28.4,11700.0,24.6538,24.6538,24.6277,24.6538,11700.0
2005-07-19 13:00:00,28.4,28.4,28.39,28.4,16400.0,24.6538,24.6538,24.6451,24.6538,16400.0
2005-07-19 13:10:00,28.4,28.46,28.39,28.46,23200.0,24.6538,24.7058,24.6451,24.7058,23200.0
2005-07-19 13:20:00,28.46,28.49,28.43,28.43,12500.0,24.7058,24.7319,24.6798,24.6798,12500.0
2005-07-19 13:30:00,28.43,28.46,28.43,28.45,8400.0,24.6798,24.7058,24.6798,24.6972,8400.0
2005-07-19 13:40:00,28.44,28.47,28.43,28.47,11900.0,24.6885,24.7145,24.6798,24.7145,11900.0
2005-07-19 13:50:00,28.47,28.47,28.41,28.45,9500.0,24.7145,24.7145,24.6624,24.6972,9500.0
2005-07-19 14:00:00,28.46,28.47,28.39,28.39,19000.0,24.7058,24.7145,24.6451,24.6451,19000.0
2005-07-19 14:10:00,28.39,28.41,28.39,28.41,19500.0,24.6451,24.6624,24.6451,24.6624,19500.0
2005-07-19 14:20:00,28.42,28.44,28.39,28.41,8500.0,24.6711,24.6885,24.6451,24.6624,8500.0
2005-07-19 14:30:00,28.43,28.44,28.38,28.44,15500.0,24.6798,24.6885,24.6364,24.6885,15500.0
2005-07-19 14:40:00,28.44,28.44,28.38,28.39,11100.0,24.6885,24.6885,24.6364,24.6451,11100.0
2005-07-19 14:50:00,28.39,28.4,28.28,28.38,37100.0,24.6451,24.6538,24.5496,24.6364,37100.0
2005-07-19 15:00:00,28.38,28.43,28.3,28.37,14100.0,24.6364,24.6798,24.5669,24.6277,14100.0
2005-07-19 15:10:00,28.38,28.4,28.36,28.37,15700.0,24.6364,24.6538,24.619,24.6277,15700.0
2005-07-19 15:20:00,28.38,28.4,28.38,28.4,12500.0,24.6364,24.6538,24.6364,24.6538,12500.0
2005-07-19 15:30:00,28.38,28.38,28.3,28.35,46700.0,24.6364,24.6364,24.5669,24.6103,46700.0
2005-07-19 15:40:00,28.34,28.37,28.29,28.37,36600.0,24.6017,24.6277,24.5583,24.6277,36600.0
2005-07-19 15:50:00,28.37,28.37,28.32,28.32,47400.0,24.6277,24.6277,24.5843,24.5843,47400.0
2005-07-20 09:30:00,28.15,28.27,28.15,28.27,45700.0,24.4367,24.5409,24.4367,24.5409,45700.0
2005-07-20 09:40:00,28.28,28.33,28.28,28.32,28800.0,24.5496,24.593,24.5496,24.5843,28800.0
2005-07-20 09:50:00,28.32,28.33,28.27,28.32,16300.0,24.5843,24.593,24.5409,24.5843,16300.0
2005-07-20 10:00:00,28.32,28.35,28.25,28.33,31800.0,24.5843,24.6103,24.5235,24.593,31800.0
2005-07-20 10:10:00,28.33,28.35,28.26,28.27,23500.0,24.593,24.6103,24.5322,24.5409,23500.0
2005-07-20 10:20:00,28.27,28.33,28.26,28.26,18900.0,24.5409,24.593,24.5322,24.5322,18900.0
2005-07-20 10:30:00,28.27,28.32,28.26,28.27,19000.0,24.5409,24.5843,24.5322,24.5409,19000.0
2005-07-20 10:40:00,28.2,28.25,28.14,28.21,37300.0,24.4801,24.5235,24.428,24.4888,37300.0
2005-07-20 10:50:00,28.21,28.26,28.18,28.19,19700.0,24.4888,24.5322,24.4628,24.4715,19700.0
2005-07-20 11:00:00,28.19,28.2,28.06,28.07,40400.0,24.4715,24.4801,24.3586,24.3673,40400.0
2005-07-20 11:10:00,28.06,28.13,28.05,28.13,16300.0,24.3586,24.4194,24.3499,24.4194,16300.0
2005-07-20 11:20:00,28.16,28.16,28.05,28.09,37200.0,24.4454,24.4454,24.3499,24.3846,37200.0
2005-07-20 11:30:00,28.08,28.09,28.04,28.05,48900.0,24.376,24.3846,24.3412,24.3499,48900.0
2005-07-20 11:40:00,28.05,28.08,28.03,28.03,18200.0,24.3499,24.376,24.3326,24.3326,18200.0
2005-07-20 11:50:00,28.04,28.04,27.98,27.98,276500.0,24.3412,24.3412,24.2892,24.2892,276500.0
2005-07-20 12:00:00,27.99,27.99,27.9,27.92,14800.0,24.2978,24.2978,24.2197,24.2371,14800.0
2005-07-20 12:10:00,27.92,27.92,27.83,27.83,24500.0,24.2371,24.2371,24.1589,24.1589,24500.0
2005-07-20 12:20:00,27.84,27.85,27.79,27.81,21200.0,24.1676,24.1763,24.1242,24.1416,21200.0
2005-07-20 12:30:00,27.8,27.85,27.79,27.84,27100.0,24.1329,24.1763,24.1242,24.1676,27100.0
2005-07-20 12:40:00,27.84,27.86,27.83,27.85,31200.0,24.1676,24.185,24.1589,24.1763,31200.0
2005-07-20 12:50:00,27.85,27.9,27.84,27.89,38800.0,24.1763,24.2197,24.1676,24.211,38800.0
2005-07-20 13:00:00,27.89,27.89,27.85,27.87,20300.0,24.211,24.211,24.1763,24.1937,20300.0
2005-07-20 13:10:00,27.88,27.91,27.85,27.88,33700.0,24.2023,24.2284,24.1763,24.2023,33700.0
2005-07-20 13:20:00,27.88,27.99,27.85,27.99,66000.0,24.2023,24.2978,24.1763,24.2978,66000.0
2005-07-20 13:30:00,27.99,28.06,27.98,27.98,58500.0,24.2978,24.3586,24.2892,24.2892,58500.0
2005-07-20 13:40:00,27.97,27.99,27.96,27.98,16900.0,24.2805,24.2978,24.2718,24.2892,16900.0
2005-07-20 13:50:00,27.98,28.0,27.98,28.0,18300.0,24.2892,24.3065,24.2892,24.3065,18300.0
2005-07-20 14:00:00,28.0,28.0,27.96,27.98,14200.0,24.3065,24.3065,24.2718,24.2892,14200.0
2005-07-20 14:10:00,27.97,27.99,27.94,27.95,14000.0,24.2805,24.2978,24.2544,24.2631,14000.0
2005-07-20 14:20:00,27.95,27.95,27.94,27.95,16000.0,24.2631,24.2631,24.2544,24.2631,16000.0
2005-07-20 14:30:00,27.95,27.95,27.93,27.95,30300.0,24.2631,24.2631,24.2458,24.2631,30300.0
2005-07-20 14:40:00,27.94,27.95,27.9,27.94,27200.0,24.2544,24.2631,24.2197,24.2544,27200.0
2005-07-20 14:50:00,27.94,27.95,27.92,27.95,26000.0,24.2544,24.2631,24.2371,24.2631,26000.0
2005-07-20 15:00:00,27.95,27.95,27.93,27.95,20100.0,24.2631,24.2631,24.2458,24.2631,20100.0
2005-07-20 15:10:00,27.94,27.95,27.94,27.95,26100.0,24.2544,24.2631,24.2544,24.2631,26100.0
2005-07-20 15:20:00,27.95,27.95,27.94,27.94,40000.0,24.2631,24.2631,24.2544,24.2544,40000.0
2005-07-20 15:30:00,27.95,27.95,27.94,27.95,70000.0,24.2631,24.2631,24.2544,24.2631,70000.0
2005-07-20 15:40:00,27.95,28.0,27.94,27.96,65800.0,24.2631,24.3065,24.2544,24.2718,65800.0
2005-07-20 15:50:00,27.97,28.01,27.96,27.96,44300.0,24.2805,24.3152,24.2718,24.2718,44300.0
2005-07-21 09:30:00,28.03,28.09,28.0,28.05,39500.0,24.3326,24.3846,24.3065,24.3499,39500.0
2005-07-21 09:40:00,28.05,28.05,27.99,28.0,52700.0,24.3499,24.3499,24.2978,24.3065,52700.0
2005-07-21 09:50:00,28.0,28.04,27.85,27.91,20600.0,24.3065,24.3412,24.1763,24.2284,20600.0
2005-07-21 10:00:00,27.93,28.05,27.93,28.05,8400.0,24.2458,24.3499,24.2458,24.3499,8400.0
2005-07-21 10:10:00,28.04,28.05,28.0,28.0,20600.0,24.3412,24.3499,24.3065,24.3065,20600.0
2005-07-21 10:20:00,28.0,28.0,27.95,27.99,14000.0,24.3065,24.3065,24.2631,24.2978,14000.0
2005-07-21 10:30:00,27.99,28.04,27.96,27.97,35100.0,24.2978,24.3412,24.2718,24.2805,35100.0
2005-07-21 10:40:00,27.96,28.01,27.91,27.99,17800.0,24.2718,24.3152,24.2284,24.2978,17800.0
2005-07-21 10:50:00,27.99,28.03,27.97,28.0,15900.0,24.2978,24.3326,24.2805,24.3065,15900.0
2005-07-21 11:00:00,27.99,28.03,27.95,27.95,27600.0,24.2978,24.3326,24.2631,24.2631,27600.0
2005-07-21 11:10:00,27.95,28.03,27.95,28.0,80900.0,24.2631,24.3326,24.2631,24.3065,80900.0
2005-07-21 11:20:00,28.0,28.0,27.95,27.99,18200.0,24.3065,24.3065,24.2631,24.2978,18200.0
2005-07-21 11:30:00,27.99,28.0,27.98,28.0,45300.0,24.2978,24.3065,24.2892,24.3065,45300.0
2005-07-21 11:40:00,28.0,28.05,27.98,28.0,31500.0,24.3065,24.3499,24.2892,24.3065,31500.0
2005-07-21 11:50:00,28.0,28.0,27.96,27.99,18100.0,24.3065,24.3065,24.2718,24.2978,18100.0
2005-07-21 12:00:00,27.98,28.0,27.96,27.97,14900.0,24.2892,24.3065,24.2718,24.2805,14900.0
2005-07-21 12:10:00,27.97,28.0,27.97,28.0,16000.0,24.2805,24.3065,24.2805,24.3065,16000.0
2005-07-21 12:20:00,28.0,28.0,27.97,27.97,16600.0,24.3065,24.3065,24.2805,24.2805,16600.0
2005-07-21 12:30:00,27.99,28.0,27.98,27.99,19100.0,24.2978,24.3065,24.2892,24.2978,19100.0
2005-07-21 12:40:00,27.99,28.05,27.98,28.05,17300.0,24.2978,24.3499,24.2892,24.3499,17300.0
2005-07-21 12:50:00,28.05,28.07,28.0,28.01,79600.0,24.3499,24.3673,24.3065,24.3152,79600.0
2005-07-21 13:00:00,28.05,28.2,28.05,28.18,17600.0,24.3499,24.4801,24.3499,24.4628,17600.0
2005-07-21 13:10:00,28.17,28.19,28.1,28.1,27700.0,24.4541,24.4715,24.3933,24.3933,27700.0
2005-07-21 13:20:00,28.1,28.17,28.1,28.17,7600.0,24.3933,24.4541,24.3933,24.4541,7600.0
2005-07-21 13:30:00,28.19,28.19,28.09,28.09,20900.0,24.4715,24.4715,24.3846,24.3846,20900.0
2005-07-21 13:40:00,28.1,28.18,28.1,28.18,16100.0,24.3933,24.4628,24.3933,24.4628,16100.0
2005-07-21 13:50:00,28.16,28.18,28.15,28.15,17700.0,24.4454,24.4628,24.4367,24.4367,17700.0
2005-07-21 14:00:00,28.14,28.16,28.07,28.07,23200.0,24.428,24.4454,24.3673,24.3673,23200.0
2005-07-21 14:10:00,28.07,28.13,28.07,28.09,14400.0,24.3673,24.4194,24.3673,24.3846,14400.0
2005-07-21 14:20:00,28.09,28.1,28.02,28.04,15300.0,24.3846,24.3933,24.3239,24.3412,15300.0
2005-07-21 14:30:00,28.02,28.07,28.02,28.06,110000.0,24.3239,24.3673,24.3239,24.3586,110000.0
2005-07-21 14:40:00,28.07,28.16,28.06,28.11,11900.0,24.3673,24.4454,24.3586,24.402,11900.0
2005-07-21 14:50:00,28.11,28.11,28.0,28.03,27100.0,24.402,24.402,24.3065,24.3326,27100.0
2005-07-21 15:00:00,28.03,28.06,28.01,28.05,20000.0,24.3326,24.3586,24.3152,24.3499,20000.0
2005-07-21 15:10:00,28.04,28.13,28.04,28.13,26400.0,24.3412,24.4194,24.3412,24.4194,26400.0
2005-07-21 15:20:00,28.13,28.2,28.12,28.2,24700.0,24.4194,24.4801,24.4107,24.4801,24700.0
2005-07-21 15:30:00,28.2,28.26,28.2,28.25,66100.0,24.4801,24.5322,24.4801,24.5235,66100.0
2005-07-21 15:40:00,28.25,28.25,28.15,28.18,63500.0,24.5235,24.5235,24.4367,24.4628,63500.0
2005-07-21 15:50:00,28.18,28.23,28.12,28.17,68400.0,24.4628,24.5062,24.4107,24.4541,68400.0
2005-07-22 09:30:00,28.24,28.25,28.08,28.08,28700.0,24.5149,24.5235,24.376,24.376,28700.0
2005-07-22 09:40:00,28.18,28.2,28.05,28.16,8100.0,24.4628,24.4801,24.3499,24.4454,8100.0
2005-07-22 09:50:00,28.16,28.24,28.14,28.19,9600.0,24.4454,24.5149,24.428,24.4715,9600.0
2005-07-22 10:00:00,28.17,28.2,28.13,28.16,15700.0,24.4541,24.4801,24.4194,24.4454,15700.0
2005-07-22 10:10:00,28.18,28.24,28.18,28.2,15900.0,24.4628,24.5149,24.4628,24.4801,15900.0
2005-07-22 10:20:00,28.21,28.29,28.17,28.25,20000.0,24.4888,24.5583,24.4541,24.5235,20000.0
2005-07-22 10:30:00,28.24,28.28,28.21,28.23,31800.0,24.5149,24.5496,24.4888,24.5062,31800.0
2005-07-22 10:40:00,28.23,28.24,28.18,28.21,22000.0,24.5062,24.5149,24.4628,24.4888,22000.0
2005-07-22 10:50:00,28.22,28.31,28.21,28.31,16900.0,24.4975,24.5756,24.4888,24.5756,16900.0
2005-07-22 11:00:00,28.31,28.38,28.24,28.24,19300.0,24.5756,24.6364,24.5149,24.5149,19300.0
2005-07-22 11:10:00,28.24,28.28,28.16,28.17,14200.0,24.5149,24.5496,24.4454,24.4541,14200.0
2005-07-22 11:20:00,28.16,28.26,28.13,28.23,23300.0,24.4454,24.5322,24.4194,24.5062,23300.0
2005-07-22 11:30:00,28.22,28.23,28.16,28.18,10700.0,24.4975,24.5062,24.4454,24.4628,10700.0
2005-07-22 11:40:00,28.18,28.23,28.16,28.23,14600.0,24.4628,24.5062,24.4454,24.5062,14600.0
2005-07-22 11:50:00,28.2,28.27,28.2,28.27,13800.0,24.4801,24.5409,24.4801,24.5409,13800.0
2005-07-22 12:00:00,28.27,28.3,28.23,28.29,11700.0,24.5409,24.5669,24.5062,24.5583,11700.0
2005-07-22 12:10:00,28.29,28.3,28.21,28.21,14600.0,24.5583,24.5669,24.4888,24.4888,14600.0
2005-07-22 12:20:00,28.24,28.31,28.22,28.3,16500.0,24.5149,24.5756,24.4975,24.5669,16500.0
2005-07-22 12:30:00,28.3,28.3,28.29,28.29,10000.0,24.5669,24.5669,24.5583,24.5583,10000.0
2005-07-22 12:40:00,28.29,28.29,28.22,28.27,15300.0,24.5583,24.5583,24.4975,24.5409,15300.0
2005-07-22 12:50:00,28.27,28.27,28.23,28.27,13500.0,24.5409,24.5409,24.5062,24.5409,13500.0
2005-07-22 13:00:00,28.26,28.3,28.25,28.28,8200.0,24.5322,24.5669,24.5235,24.5496,8200.0
2005-07-22 13:10:00,28.27,28.28,28.22,28.22,9500.0,24.5409,24.5496,24.4975,24.4975,9500.0
2005-07-22 13:20:00,28.22,28.28,28.2,28.27,13400.0,24.4975,24.5496,24.4801,24.5409,13400.0
2005-07-22 13:30:00,28.26,28.28,28.23,28.27,11900.0,24.5322,24.5496,24.5062,24.5409,11900.0
2005-07-22 13:40:00,28.28,28.28,28.25,28.26,9800.0,24.5496,24.5496,24.5235,24.5322,9800.0
2005-07-22 13:50:00,28.27,28.31,28.27,28.28,5200.0,24.5409,24.5756,24.5409,24.5496,5200.0
2005-07-22 14:00:00,28.29,28.32,28.28,28.29,8400.0,24.5583,24.5843,24.5496,24.5583,8400.0
2005-07-22 14:10:00,28.3,28.32,28.26,28.26,10600.0,24.5669,24.5843,24.5322,24.5322,10600.0
2005-07-22 14:20:00,28.27,28.29,28.25,28.26,8300.0,24.5409,24.5583,24.5235,24.5322,8300.0
2005-07-22 14:30:00,28.26,28.27,28.22,28.25,69300.0,24.5322,24.5409,24.4975,24.5235,69300.0
2005-07-22 14:40:00,28.27,28.31,28.24,28.3,17500.0,24.5409,24.5756,24.5149,24.5669,17500.0
2005-07-22 14:50:00,28.3,28.31,28.25,28.28,21100.0,24.5669,24.5756,24.5235,24.5496,21100.0
2005-07-22 15:00:00,28.28,28.28,28.23,28.23,6400.0,24.5496,24.5496,24.5062,24.5062,6400.0
2005-07-22 15:10:00,28.23,28.26,28.23,28.24,14500.0,24.5062,24.5322,24.5062,24.5149,14500.0
2005-07-22 15:20:00,28.24,28.26,28.19,28.26,38200.0,24.5149,24.5322,24.4715,24.5322,38200.0
2005-07-22 15:30:00,28.26,28.26,28.19,28.24,33500.0,24.5322,24.5322,24.4715,24.5149,33500.0
2005-07-22 15:40:00,28.23,28.25,28.22,28.25,14000.0,24.5062,24.5235,24.4975,24.5235,14000.0
2005-07-22 15:50:00,28.25,28.26,28.2,28.23,52000.0,24.5235,24.5322,24.4801,24.5062,52000.0
2005-07-25 09:30:00,28.2,28.2,28.06,28.15,24700.0,24.4801,24.4801,24.3586,24.4367,24700.0
2005-07-25 09:40:00,28.17,28.24,28.1,28.14,19300.0,24.4541,24.5149,24.3933,24.428,19300.0
2005-07-25 09:50:00,28.21,28.21,28.09,28.15,12500.0,24.4888,24.4888,24.3846,24.4367,12500.0
2005-07-25 10:00:00,28.15,28.15,28.05,28.07,13700.0,24.4367,24.4367,24.3499,24.3673,13700.0
2005-07-25 10:10:00,28.08,28.09,28.0,28.01,26000.0,24.376,24.3846,24.3065,24.3152,26000.0
2005-07-25 10:20:00,28.01,28.07,28.0,28.03,14600.0,24.3152,24.3673,24.3065,24.3326,14600.0
2005-07-25 10:30:00,28.06,28.09,28.03,28.07,14000.0,24.3586,24.3846,24.3326,24.3673,14000.0
2005-07-25 10:40:00,28.08,28.17,28.07,28.16,15700.0,24.376,24.4541,24.3673,24.4454,15700.0
2005-07-25 10:50:00,28.16,28.17,28.1,28.12,8900.0,24.4454,24.4541,24.3933,24.4107,8900.0
2005-07-25 11:00:00,28.12,28.12,28.05,28.05,10200.0,24.4107,24.4107,24.3499,24.3499,10200.0
2005-07-25 11:10:00,28.05,28.06,28.0,28.04,11700.0,24.3499,24.3586,24.3065,24.3412,11700.0
2005-07-25 11:20:00,28.06,28.1,28.05,28.09,14300.0,24.3586,24.3933,24.3499,24.3846,14300.0
2005-07-25 11:30:00,28.1,28.13,28.07,28.1,11200.0,24.3933,24.4194,24.3673,24.3933,11200.0
2005-07-25 11:40:00,28.1,28.16,28.1,28.12,14300.0,24.3933,24.4454,24.3933,24.4107,14300.0
2005-07-25 11:50:00,28.12,28.12,28.07,28.08,6800.0,24.4107,24.4107,24.3673,24.376,6800.0
2005-07-25 12:00:00,28.09,28.11,28.06,28.1,7400.0,24.3846,24.402,24.3586,24.3933,7400.0
2005-07-25 12:10:00,28.11,28.11,28.08,28.11,12100.0,24.402,24.402,24.376,24.402,12100.0
2005-07-25 12:20:00,28.11,28.12,28.09,28.12,8900.0,24.402,24.4107,24.3846,24.4107,8900.0
2005-07-25 12:30:00,28.12,28.13,28.07,28.08,9400.0,24.4107,24.4194,24.3673,24.376,9400.0
2005-07-25 12:40:00,28.08,28.1,28.07,28.1,7600.0,24.376,24.3933,24.3673,24.3933,7600.0
2005-07-25 12:50:00,28.1,28.1,28.06,28.08,9900.0,24.3933,24.3933,24.3586,24.376,9900.0
2005-07-25 13:00:00,28.09,28.11,28.02,28.03,28900.0,24.3846,24.402,24.3239,24.3326,28900.0
2005-07-25 13:10:00,28.04,28.12,28.03,28.11,11400.0,24.3412,24.4107,24.3326,24.402,11400.0
2005-07-25 13:20:00,28.12,28.13,28.08,28.09,5500.0,24.4107,24.4194,24.376,24.3846,5500.0
2005-07-25 13:30:00,28.1,28.1,28.07,28.09,4900.0,24.3933,24.3933,24.3673,24.3846,4900.0
2005-07-25 13:40:00,28.09,28.09,28.05,28.08,7600.0,24.3846,24.3846,24.3499,24.376,7600.0
2005-07-25 13:50:00,28.09,28.1,28.06,28.06,9600.0,24.3846,24.3933,24.3586,24.3586,9600.0
2005-07-25 14:00:00,28.07,28.07,28.04,28.04,7300.0,24.3673,24.3673,24.3412,24.3412,7300.0
2005-07-25 14:10:00,28.05,28.08,28.03,28.07,7300.0,24.3499,24.376,24.3326,24.3673,7300.0
2005-07-25 14:20:00,28.07,28.08,28.04,28.04,13500.0,24.3673,24.376,24.3412,24.3412,13500.0
2005-07-25 14:30:00,28.05,28.05,28.01,28.03,22000.0,24.3499,24.3499,24.3152,24.3326,22000.0
2005-07-25 14:40:00,28.04,28.05,28.03,28.05,11100.0,24.3412,24.3499,24.3326,24.3499,11100.0
2005-07-25 14:50:00,28.06,28.06,28.01,28.03,66800.0,24.3586,24.3586,24.3152,24.3326,66800.0
2005-07-25 15:00:00,28.04,28.04,28.0,28.02,26500.0,24.3412,24.3412,24.3065,24.3239,26500.0
2005-07-25 15:10:00,28.02,28.04,28.0,28.03,37800.0,24.3239,24.3412,24.3065,24.3326,37800.0
2005-07-25 15:20:00,28.03,28.05,28.01,28.04,35800.0,24.3326,24.3499,24.3152,24.3412,35800.0
2005-07-25 15:30:00,28.03,28.05,28.02,28.04,64500.0,24.3326,24.3499,24.3239,24.3412,64500.0
2005-07-25 15:40:00,28.04,28.08,28.03,28.05,35900.0,24.3412,24.376,24.3326,24.3499,35900.0
2005-07-25 15:50:00,28.04,28.05,28.01,28.04,43600.0,24.3412,24.3499,24.3152,24.3412,43600.0
2005-07-26 09:30:00,28.1,28.1,27.9,28.0,29300.0,24.3933,24.3933,24.2197,24.3065,29300.0
2005-07-26 09:40:00,28.0,28.25,28.0,28.24,65400.0,24.3065,24.5235,24.3065,24.5149,65400.0
2005-07-26 09:50:00,28.25,28.25,28.11,28.17,24300.0,24.5235,24.5235,24.402,24.4541,24300.0
2005-07-26 10:00:00,28.17,28.18,28.1,28.18,25000.0,24.4541,24.4628,24.3933,24.4628,25000.0
2005-07-26 10:10:00,28.17,28.2,28.13,28.17,21500.0,24.4541,24.4801,24.4194,24.4541,21500.0
2005-07-26 10:20:00,28.16,28.17,28.1,28.11,21000.0,24.4454,24.4541,24.3933,24.402,21000.0
2005-07-26 10:30:00,28.11,28.15,28.1,28.13,11500.0,24.402,24.4367,24.3933,24.4194,11500.0
2005-07-26 10:40:00,28.14,28.17,28.1,28.13,14400.0,24.428,24.4541,24.3933,24.4194,14400.0
2005-07-26 10:50:00,28.13,28.15,28.1,28.11,16100.0,24.4194,24.4367,24.3933,24.402,16100.0
2005-07-26 11:00:00,28.11,28.12,28.1,28.12,12200.0,24.402,24.4107,24.3933,24.4107,12200.0
2005-07-26 11:10:00,28.12,28.12,28.1,28.11,13200.0,24.4107,24.4107,24.3933,24.402,13200.0
2005-07-26 11:20:00,28.11,28.14,28.1,28.12,10300.0,24.402,24.428,24.3933,24.4107,10300.0
2005-07-26 11:30:00,28.12,28.12,28.1,28.12,35100.0,24.4107,24.4107,24.3933,24.4107,35100.0
2005-07-26 11:40:00,28.12,28.15,28.1,28.1,7400.0,24.4107,24.4367,24.3933,24.3933,7400.0
2005-07-26 11:50:00,28.1,28.14,28.1,28.14,10400.0,24.3933,24.428,24.3933,24.428,10400.0
2005-07-26 12:00:00,28.13,28.14,28.11,28.14,27200.0,24.4194,24.428,24.402,24.428,27200.0
2005-07-26 12:10:00,28.12,28.12,28.09,28.1,12700.0,24.4107,24.4107,24.3846,24.3933,12700.0
2005-07-26 12:20:00,28.1,28.1,28.07,28.07,19000.0,24.3933,24.3933,24.3673,24.3673,19000.0
2005-07-26 12:30:00,28.08,28.09,28.06,28.08,14600.0,24.376,24.3846,24.3586,24.376,14600.0
2005-07-26 12:40:00,28.07,28.09,28.06,28.08,19700.0,24.3673,24.3846,24.3586,24.376,19700.0
2005-07-26 12:50:00,28.08,28.09,28.05,28.07,13500.0,24.376,24.3846,24.3499,24.3673,13500.0
2005-07-26 13:00:00,28.07,28.09,28.05,28.07,13300.0,24.3673,24.3846,24.3499,24.3673,13300.0
2005-07-26 13:10:00,28.07,28.08,28.07,28.08,5700.0,24.3673,24.376,24.3673,24.376,5700.0
2005-07-26 13:20:00,28.09,28.09,28.04,28.08,14900.0,24.3846,24.3846,24.3412,24.376,14900.0
2005-07-26 13:30:00,28.08,28.09,28.08,28.09,1400.0,24.376,24.3846,24.376,24.3846,1400.0
2005-07-26 13:40:00,28.09,28.1,28.07,28.07,17800.0,24.3846,24.3933,24.3673,24.3673,17800.0
2005-07-26 13:50:00,28.07,28.09,28.04,28.06,8700.0,24.3673,24.3846,24.3412,24.3586,8700.0
2005-07-26 14:00:00,28.06,28.07,28.04,28.06,10300.0,24.3586,24.3673,24.3412,24.3586,10300.0
2005-07-26 14:10:00,28.06,28.07,28.03,28.03,6900.0,24.3586,24.3673,24.3326,24.3326,6900.0
2005-07-26 14:20:00,28.04,28.05,28.02,28.03,5800.0,24.3412,24.3499,24.3239,24.3326,5800.0
2005-07-26 14:30:00,28.03,28.06,28.02,28.04,11500.0,24.3326,24.3586,24.3239,24.3412,11500.0
2005-07-26 14:40:00,28.04,28.07,28.02,28.07,15000.0,24.3412,24.3673,24.3239,24.3673,15000.0
2005-07-26 14:50:00,28.08,28.1,28.03,28.04,16400.0,24.376,24.3933,24.3326,24.3412,16400.0
2005-07-26 15:00:00,28.04,28.04,27.96,28.0,24000.0,24.3412,24.3412,24.2718,24.3065,24000.0
2005-07-26 15:10:00,27.99,28.01,27.97,28.01,25700.0,24.2978,24.3152,24.2805,24.3152,25700.0
2005-07-26 15:20:00,28.01,28.07,28.01,28.05,29100.0,24.3152,24.3673,24.3152,24.3499,29100.0
2005-07-26 15:30:00,28.04,28.1,28.02,28.04,49200.0,24.3412,24.3933,24.3239,24.3412,49200.0
2005-07-26 15:40:00,28.04,28.04,27.95,27.96,21200.0,24.3412,24.3412,24.2631,24.2718,21200.0
2005-07-26 15:50:00,27.96,28.06,27.95,28.06,111100.0,24.2718,24.3586,24.2631,24.3586,111100.0
2005-07-27 09:30:00,28.1,28.13,28.08,28.13,18900.0,24.3933,24.4194,24.376,24.4194,18900.0
2005-07-27 09:40:00,28.11,28.15,28.07,28.14,16800.0,24.402,24.4367,24.3673,24.428,16800.0
2005-07-27 09:50:00,28.15,28.17,28.13,28.17,9200.0,24.4367,24.4541,24.4194,24.4541,9200.0
2005-07-27 10:00:00,28.17,28.17,27.93,28.02,14900.0,24.4541,24.4541,24.2458,24.3239,14900.0
2005-07-27 10:10:00,28.02,28.05,28.01,28.01,11000.0,24.3239,24.3499,24.3152,24.3152,11000.0
2005-07-27 10:20:00,28.0,28.02,27.98,28.01,6000.0,24.3065,24.3239,24.2892,24.3152,6000.0
2005-07-27 10:30:00,28.02,28.05,28.0,28.0,9200.0,24.3239,24.3499,24.3065,24.3065,9200.0
2005-07-27 10:40:00,28.03,28.06,28.01,28.05,8200.0,24.3326,24.3586,24.3152,24.3499,8200.0
2005-07-27 10:50:00,28.04,28.07,28.02,28.05,17300.0,24.3412,24.3673,24.3239,24.3499,17300.0
2005-07-27 11:00:00,28.05,28.06,28.0,28.0,15700.0,24.3499,24.3586,24.3065,24.3065,15700.0
2005-07-27 11:10:00,28.01,28.01,27.96,27.98,15500.0,24.3152,24.3152,24.2718,24.2892,15500.0
2005-07-27 11:20:00,27.99,28.01,27.97,27.97,9800.0,24.2978,24.3152,24.2805,24.2805,9800.0
2005-07-27 11:30:00,27.97,27.97,27.9,27.91,15000.0,24.2805,24.2805,24.2197,24.2284,15000.0
2005-07-27 11:40:00,27.9,27.9,27.86,27.89,11700.0,24.2197,24.2197,24.185,24.211,11700.0
2005-07-27 11:50:00,27.89,27.92,27.89,27.92,14000.0,24.211,24.2371,24.211,24.2371,14000.0
2005-07-27 12:00:00,27.92,27.93,27.88,27.9,15000.0,24.2371,24.2458,24.2023,24.2197,15000.0
2005-07-27 12:10:00,27.9,27.93,27.88,27.92,11400.0,24.2197,24.2458,24.2023,24.2371,11400.0
2005-07-27 12:20:00,27.92,27.92,27.84,27.86,13800.0,24.2371,24.2371,24.1676,24.185,13800.0
2005-07-27 12:30:00,27.86,27.89,27.86,27.88,16300.0,24.185,24.211,24.185,24.2023,16300.0
2005-07-27 12:40:00,27.87,27.88,27.83,27.83,11400.0,24.1937,24.2023,24.1589,24.1589,11400.0
2005-07-27 12:50:00,27.83,27.87,27.83,27.85,12600.0,24.1589,24.1937,24.1589,24.1763,12600.0
2005-07-27 13:00:00,27.85,27.85,27.8,27.81,12800.0,24.1763,24.1763,24.1329,24.1416,12800.0
2005-07-27 13:10:00,27.8,27.8,27.78,27.79,11900.0,24.1329,24.1329,24.1155,24.1242,11900.0
2005-07-27 13:20:00,27.79,27.79,27.76,27.77,15100.0,24.1242,24.1242,24.0982,24.1069,15100.0
2005-07-27 13:30:00,27.78,27.79,27.76,27.78,12700.0,24.1155,24.1242,24.0982,24.1155,12700.0
2005-07-27 13:40:00,27.77,27.8,27.77,27.79,17000.0,24.1069,24.1329,24.1069,24.1242,17000.0
2005-07-27 13:50:00,27.8,27.89,27.79,27.82,25200.0,24.1329,24.211,24.1242,24.1503,25200.0
2005-07-27 14:00:00,27.82,27.82,27.75,27.76,18800.0,24.1503,24.1503,24.0895,24.0982,18800.0
2005-07-27 14:10:00,27.76,27.79,27.76,27.78,16400.0,24.0982,24.1242,24.0982,24.1155,16400.0
2005-07-27 14:20:00,27.78,27.8,27.77,27.78,15300.0,24.1155,24.1329,24.1069,24.1155,15300.0
2005-07-27 14:30:00,27.78,27.79,27.6,27.63,44400.0,24.1155,24.1242,23.9593,23.9853,44400.0
2005-07-27 14:40:00,27.63,27.64,27.59,27.59,26800.0,23.9853,23.994,23.9506,23.9506,26800.0
2005-07-27 14:50:00,27.59,27.62,27.54,27.56,29700.0,23.9506,23.9766,23.9072,23.9246,29700.0
2005-07-27 15:00:00,27.56,27.64,27.54,27.63,47800.0,23.9246,23.994,23.9072,23.9853,47800.0
2005-07-27 15:10:00,27.62,27.62,27.46,27.58,77000.0,23.9766,23.9766,23.8377,23.9419,77000.0
2005-07-27 15:20:00,27.58,27.61,27.57,27.58,34200.0,23.9419,23.968,23.9332,23.9419,34200.0
2005-07-27 15:30:00,27.58,27.6,27.55,27.55,36600.0,23.9419,23.9593,23.9159,23.9159,36600.0
2005-07-27 15:40:00,27.55,27.56,27.47,27.47,32600.0,23.9159,23.9246,23.8464,23.8464,32600.0
2005-07-27 15:50:00,27.47,27.51,27.45,27.5,74800.0,23.8464,23.8812,23.8291,23.8725,74800.0
2005-07-28 09:30:00,27.64,27.85,27.64,27.75,51900.0,23.994,24.1763,23.994,24.0895,51900.0
2005-07-28 09:40:00,27.78,27.85,27.67,27.79,20400.0,24.1155,24.1763,24.02,24.1242,20400.0
2005-07-28 09:50:00,27.82,28.0,27.81,27.94,9500.0,24.1503,24.3065,24.1416,24.2544,9500.0
2005-07-28 10:00:00,27.94,27.98,27.87,27.87,8400.0,24.2544,24.2892,24.1937,24.1937,8400.0
2005-07-28 10:10:00,27.87,27.93,27.82,27.86,7100.0,24.1937,24.2458,24.1503,24.185,7100.0
2005-07-28 10:20:00,27.86,27.86,27.7,27.7,9900.0,24.185,24.185,24.0461,24.0461,9900.0
2005-07-28 10:30:00,27.72,27.76,27.7,27.74,9100.0,24.0635,24.0982,24.0461,24.0808,9100.0
2005-07-28 10:40:00,27.73,27.8,27.73,27.75,6900.0,24.0721,24.1329,24.0721,24.0895,6900.0
2005-07-28 10:50:00,27.76,27.82,27.72,27.82,25600.0,24.0982,24.1503,24.0635,24.1503,25600.0
2005-07-28 11:00:00,27.8,27.8,27.75,27.78,8000.0,24.1329,24.1329,24.0895,24.1155,8000.0
2005-07-28 11:10:00,27.78,27.89,27.77,27.89,9100.0,24.1155,24.211,24.1069,24.211,9100.0
2005-07-28 11:20:00,27.9,27.92,27.82,27.83,9000.0,24.2197,24.2371,24.1503,24.1589,9000.0
2005-07-28 11:30:00,27.85,27.88,27.83,27.85,12600.0,24.1763,24.2023,24.1589,24.1763,12600.0
2005-07-28 11:40:00,27.87,27.96,27.86,27.96,14700.0,24.1937,24.2718,24.185,24.2718,14700.0
2005-07-28 11:50:00,27.96,27.98,27.91,27.94,16700.0,24.2718,24.2892,24.2284,24.2544,16700.0
2005-07-28 12:00:00,27.96,27.98,27.88,27.88,5700.0,24.2718,24.2892,24.2023,24.2023,5700.0
2005-07-28 12:10:00,27.91,27.91,27.88,27.89,4600.0,24.2284,24.2284,24.2023,24.211,4600.0
2005-07-28 12:20:00,27.88,27.95,27.87,27.89,8100.0,24.2023,24.2631,24.1937,24.211,8100.0
2005-07-28 12:30:00,27.89,27.94,27.89,27.93,9500.0,24.211,24.2544,24.211,24.2458,9500.0
2005-07-28 12:40:00,27.93,27.95,27.89,27.94,6300.0,24.2458,24.2631,24.211,24.2544,6300.0
2005-07-28 12:50:00,27.94,27.97,27.93,27.96,4600.0,24.2544,24.2805,24.2458,24.2718,4600.0
2005-07-28 13:00:00,27.93,27.96,27.93,27.94,3400.0,24.2458,24.2718,24.2458,24.2544,3400.0
2005-07-28 13:10:00,27.95,28.11,27.95,28.11,28600.0,24.2631,24.402,24.2631,24.402,28600.0
2005-07-28 13:20:00,28.1,28.19,28.09,28.18,18300.0,24.3933,24.4715,24.3846,24.4628,18300.0
2005-07-28 13:30:00,28.17,28.19,28.09,28.15,15300.0,24.4541,24.4715,24.3846,24.4367,15300.0
2005-07-28 13:40:00,28.15,28.15,28.06,28.07,11300.0,24.4367,24.4367,24.3586,24.3673,11300.0
2005-07-28 13:50:00,28.07,28.09,28.01,28.01,9100.0,24.3673,24.3846,24.3152,24.3152,9100.0
2005-07-28 14:00:00,28.0,28.01,27.99,28.01,4200.0,24.3065,24.3152,24.2978,24.3152,4200.0
2005-07-28 14:10:00,28.0,28.07,27.98,28.03,7400.0,24.3065,24.3673,24.2892,24.3326,7400.0
2005-07-28 14:20:00,28.05,28.1,28.03,28.1,6300.0,24.3499,24.3933,24.3326,24.3933,6300.0
2005-07-28 14:30:00,28.09,28.14,28.06,28.08,18700.0,24.3846,24.428,24.3586,24.376,18700.0
2005-07-28 14:40:00,28.09,28.09,28.04,28.08,6700.0,24.3846,24.3846,24.3412,24.376,6700.0
2005-07-28 14:50:00,28.07,28.13,28.07,28.07,9200.0,24.3673,24.4194,24.3673,24.3673,9200.0
2005-07-28 15:00:00,28.08,28.09,28.06,28.08,5200.0,24.376,24.3846,24.3586,24.376,5200.0
2005-07-28 15:10:00,28.08,28.1,28.08,28.08,13000.0,24.376,24.3933,24.376,24.376,13000.0
2005-07-28 15:20:00,28.07,28.07,28.0,28.0,50000.0,24.3673,24.3673,24.3065,24.3065,50000.0
2005-07-28 15:30:00,28.01,28.02,27.98,27.99,23900.0,24.3152,24.3239,24.2892,24.2978,23900.0
2005-07-28 15:40:00,28.0,28.0,27.93,27.93,40200.0,24.3065,24.3065,24.2458,24.2458,40200.0
2005-07-28 15:50:00,27.94,27.98,27.92,27.98,56500.0,24.2544,24.2892,24.2371,24.2892,56500.0
2005-07-29 09:30:00,27.9,27.99,27.82,27.89,28700.0,24.2197,24.2978,24.1503,24.211,28700.0
2005-07-29 09:40:00,27.87,27.89,27.78,27.8,10900.0,24.1937,24.211,24.1155,24.1329,10900.0
2005-07-29 09:50:00,27.78,27.85,27.75,27.84,18800.0,24.1155,24.1763,24.0895,24.1676,18800.0
2005-07-29 10:00:00,27.81,27.81,27.75,27.76,8800.0,24.1416,24.1416,24.0895,24.0982,8800.0
2005-07-29 10:10:00,27.76,27.8,27.46,27.46,26100.0,24.0982,24.1329,23.8377,23.8377,26100.0
2005-07-29 10:20:00,27.47,27.53,27.46,27.49,30400.0,23.8464,23.8985,23.8377,23.8638,30400.0
2005-07-29 10:30:00,27.5,27.55,27.48,27.54,25000.0,23.8725,23.9159,23.8551,23.9072,25000.0
2005-07-29 10:40:00,27.54,27.55,27.5,27.55,15400.0,23.9072,23.9159,23.8725,23.9159,15400.0
2005-07-29 10:50:00,27.55,27.55,27.52,27.52,23900.0,23.9159,23.9159,23.8898,23.8898,23900.0
2005-07-29 11:00:00,27.52,27.54,27.51,27.51,13500.0,23.8898,23.9072,23.8812,23.8812,13500.0
2005-07-29 11:10:00,27.52,27.54,27.51,27.51,21200.0,23.8898,23.9072,23.8812,23.8812,21200.0
2005-07-29 11:20:00,27.51,27.55,27.5,27.5,16400.0,23.8812,23.9159,23.8725,23.8725,16400.0
2005-07-29 11:30:00,27.5,27.56,27.5,27.54,12900.0,23.8725,23.9246,23.8725,23.9072,12900.0
2005-07-29 11:40:00,27.54,27.56,27.5,27.52,12000.0,23.9072,23.9246,23.8725,23.8898,12000.0
2005-07-29 11:50:00,27.51,27.52,27.51,27.52,7500.0,23.8812,23.8898,23.8812,23.8898,7500.0
2005-07-29 12:00:00,27.5,27.53,27.5,27.52,19500.0,23.8725,23.8985,23.8725,23.8898,19500.0
2005-07-29 12:10:00,27.53,27.53,27.51,27.52,14400.0,23.8985,23.8985,23.8812,23.8898,14400.0
2005-07-29 12:20:00,27.52,27.52,27.5,27.5,12000.0,23.8898,23.8898,23.8725,23.8725,12000.0
2005-07-29 12:30:00,27.5,27.52,27.48,27.5,28700.0,23.8725,23.8898,23.8551,23.8725,28700.0
2005-07-29 12:40:00,27.49,27.52,27.48,27.51,24200.0,23.8638,23.8898,23.8551,23.8812,24200.0
2005-07-29 12:50:00,27.51,27.65,27.5,27.59,26300.0,23.8812,24.0027,23.8725,23.9506,26300.0
2005-07-29 13:00:00,27.59,27.6,27.57,27.59,6900.0,23.9506,23.9593,23.9332,23.9506,6900.0
2005-07-29 13:10:00,27.59,27.63,27.58,27.58,28400.0,23.9506,23.9853,23.9419,23.9419,28400.0
2005-07-29 13:20:00,27.58,27.63,27.58,27.62,12800.0,23.9419,23.9853,23.9419,23.9766,12800.0
2005-07-29 13:30:00,27.61,27.63,27.6,27.61,10600.0,23.968,23.9853,23.9593,23.968,10600.0
2005-07-29 13:40:00,27.61,27.63,27.6,27.63,13200.0,23.968,23.9853,23.9593,23.9853,13200.0
2005-07-29 13:50:00,27.63,27.65,27.62,27.62,15500.0,23.9853,24.0027,23.9766,23.9766,15500.0
2005-07-29 14:00:00,27.62,27.65,27.6,27.62,12100.0,23.9766,24.0027,23.9593,23.9766,12100.0
2005-07-29 14:10:00,27.6,27.61,27.56,27.6,31400.0,23.9593,23.968,23.9246,23.9593,31400.0
2005-07-29 14:20:00,27.59,27.6,27.55,27.6,32900.0,23.9506,23.9593,23.9159,23.9593,32900.0
2005-07-29 14:30:00,27.6,27.63,27.57,27.6,27600.0,23.9593,23.9853,23.9332,23.9593,27600.0
2005-07-29 14:40:00,27.6,27.62,27.51,27.52,33000.0,23.9593,23.9766,23.8812,23.8898,33000.0
2005-07-29 14:50:00,27.54,27.54,27.48,27.5,32000.0,23.9072,23.9072,23.8551,23.8725,32000.0
2005-07-29 15:00:00,27.48,27.5,27.43,27.45,32800.0,23.8551,23.8725,23.8117,23.8291,32800.0
2005-07-29 15:10:00,27.45,27.47,27.41,27.43,24000.0,23.8291,23.8464,23.7943,23.8117,24000.0
2005-07-29 15:20:00,27.43,27.44,27.4,27.42,41700.0,23.8117,23.8204,23.7857,23.803,41700.0
2005-07-29 15:30:00,27.43,27.5,27.4,27.47,59200.0,23.8117,23.8725,23.7857,23.8464,59200.0
2005-07-29 15:40:00,27.47,27.51,27.44,27.45,61400.0,23.8464,23.8812,23.8204,23.8291,61400.0
2005-07-29 15:50:00,27.44,27.53,27.4,27.42,125600.0,23.8204,23.8985,23.7857,23.803,125600.0
2005-08-01 09:30:00,27.39,27.4,27.36,27.37,32400.0,23.777,23.7857,23.7509,23.7596,32400.0
2005-08-01 09:40:00,27.39,27.49,27.37,27.49,45100.0,23.777,23.8638,23.7596,23.8638,45100.0
2005-08-01 09:50:00,27.5,27.54,27.49,27.52,18400.0,23.8725,23.9072,23.8638,23.8898,18400.0
2005-08-01 10:00:00,27.52,27.57,27.5,27.53,18300.0,23.8898,23.9332,23.8725,23.8985,18300.0
2005-08-01 10:10:00,27.52,27.57,27.5,27.54,59200.0,23.8898,23.9332,23.8725,23.9072,59200.0
2005-08-01 10:20:00,27.56,27.61,27.55,27.55,21700.0,23.9246,23.968,23.9159,23.9159,21700.0
2005-08-01 10:30:00,27.54,27.54,27.43,27.43,21300.0,23.9072,23.9072,23.8117,23.8117,21300.0
2005-08-01 10:40:00,27.43,27.46,27.41,27.41,32000.0,23.8117,23.8377,23.7943,23.7943,32000.0
2005-08-01 10:50:00,27.43,27.44,27.4,27.43,11800.0,23.8117,23.8204,23.7857,23.8117,11800.0
2005-08-01 11:00:00,27.43,27.44,27.36,27.39,13600.0,23.8117,23.8204,23.7509,23.777,13600.0
2005-08-01 11:10:00,27.37,27.37,27.28,27.31,18200.0,23.7596,23.7596,23.6815,23.7075,18200.0
2005-08-01 11:20:00,27.3,27.32,27.29,27.3,7600.0,23.6989,23.7162,23.6902,23.6989,7600.0
2005-08-01 11:30:00,27.3,27.31,27.26,27.26,18000.0,23.6989,23.7075,23.6641,23.6641,18000.0
2005-08-01 11:40:00,27.26,27.28,27.26,27.26,9300.0,23.6641,23.6815,23.6641,23.6641,9300.0
2005-08-01 11:50:00,27.27,27.28,27.25,27.25,12500.0,23.6728,23.6815,23.6554,23.6554,12500.0
2005-08-01 12:00:00,27.22,27.25,27.22,27.24,11600.0,23.6294,23.6554,23.6294,23.6468,11600.0
2005-08-01 12:10:00,27.23,27.24,27.18,27.22,12900.0,23.6381,23.6468,23.5947,23.6294,12900.0
2005-08-01 12:20:00,27.21,27.21,27.12,27.15,16000.0,23.6207,23.6207,23.5426,23.5686,16000.0
2005-08-01 12:30:00,27.15,27.19,27.12,27.15,17300.0,23.5686,23.6034,23.5426,23.5686,17300.0
2005-08-01 12:40:00,27.16,27.18,27.15,27.18,15700.0,23.5773,23.5947,23.5686,23.5947,15700.0
2005-08-01 12:50:00,27.15,27.15,27.12,27.12,17100.0,23.5686,23.5686,23.5426,23.5426,17100.0
2005-08-01 13:00:00,27.11,27.12,27.05,27.05,21600.0,23.5339,23.5426,23.4818,23.4818,21600.0
2005-08-01 13:10:00,27.06,27.07,27.01,27.07,18100.0,23.4905,23.4992,23.4471,23.4992,18100.0
2005-08-01 13:20:00,27.07,27.16,27.06,27.13,17000.0,23.4992,23.5773,23.4905,23.5513,17000.0
2005-08-01 13:30:00,27.14,27.24,27.13,27.15,63600.0,23.56,23.6468,23.5513,23.5686,63600.0
2005-08-01 13:40:00,27.17,27.18,27.14,27.15,9200.0,23.586,23.5947,23.56,23.5686,9200.0
2005-08-01 13:50:00,27.15,27.22,27.14,27.22,15200.0,23.5686,23.6294,23.56,23.6294,15200.0
2005-08-01 14:00:00,27.21,27.22,27.18,27.22,19100.0,23.6207,23.6294,23.5947,23.6294,19100.0
2005-08-01 14:10:00,27.22,27.3,27.19,27.28,22600.0,23.6294,23.6989,23.6034,23.6815,22600.0
2005-08-01 14:20:00,27.3,27.4,27.25,27.4,39700.0,23.6989,23.7857,23.6554,23.7857,39700.0
2005-08-01 14:30:00,27.4,27.47,27.39,27.47,10600.0,23.7857,23.8464,23.777,23.8464,10600.0
2005-08-01 14:40:00,27.47,27.49,27.39,27.39,23000.0,23.8464,23.8638,23.777,23.777,23000.0
2005-08-01 14:50:00,27.39,27.41,27.36,27.36,15500.0,23.777,23.7943,23.7509,23.7509,15500.0
2005-08-01 15:00:00,27.34,27.36,27.26,27.27,49600.0,23.7336,23.7509,23.6641,23.6728,49600.0
2005-08-01 15:10:00,27.27,27.38,27.27,27.38,17600.0,23.6728,23.7683,23.6728,23.7683,17600.0
2005-08-01 15:20:00,27.38,27.4,27.35,27.39,20800.0,23.7683,23.7857,23.7423,23.777,20800.0
2005-08-01 15:30:00,27.4,27.43,27.4,27.43,22800.0,23.7857,23.8117,23.7857,23.8117,22800.0
2005-08-01 15:40:00,27.43,27.45,27.41,27.43,34300.0,23.8117,23.8291,23.7943,23.8117,34300.0
2005-08-01 15:50:00,27.44,27.44,27.32,27.32,76200.0,23.8204,23.8204,23.7162,23.7162,76200.0
2005-08-02 09:30:00,27.12,27.48,27.12,27.35,54500.0,23.5426,23.8551,23.5426,23.7423,54500.0
2005-08-02 09:40:00,27.36,27.41,27.14,27.15,43300.0,23.7509,23.7943,23.56,23.5686,43300.0
2005-08-02 09:50:00,27.2,27.24,27.01,27.01,46400.0,23.612,23.6468,23.4471,23.4471,46400.0
2005-08-02 10:00:00,27.02,27.23,26.92,27.18,64300.0,23.4558,23.6381,23.369,23.5947,64300.0
2005-08-02 10:10:00,27.18,27.25,27.11,27.11,32000.0,23.5947,23.6554,23.5339,23.5339,32000.0
2005-08-02 10:20:00,27.12,27.12,27.04,27.08,87500.0,23.5426,23.5426,23.4732,23.5079,87500.0
2005-08-02 10:30:00,27.07,27.08,26.95,26.96,63000.0,23.4992,23.5079,23.395,23.4037,63000.0
2005-08-02 10:40:00,26.96,27.0,26.63,26.68,73200.0,23.4037,23.4384,23.1172,23.1606,73200.0
2005-08-02 10:50:00,26.7,26.83,26.68,26.82,44100.0,23.178,23.2909,23.1606,23.2822,44100.0
2005-08-02 11:00:00,26.81,26.82,26.73,26.78,56600.0,23.2735,23.2822,23.204,23.2474,56600.0
2005-08-02 11:10:00,26.78,26.8,26.76,26.8,24100.0,23.2474,23.2648,23.2301,23.2648,24100.0
2005-08-02 11:20:00,26.8,26.92,26.79,26.92,26900.0,23.2648,23.369,23.2561,23.369,26900.0
2005-08-02 11:30:00,26.9,26.94,26.87,26.89,38300.0,23.3516,23.3863,23.3256,23.3429,38300.0
2005-08-02 11:40:00,26.89,26.95,26.87,26.92,26200.0,23.3429,23.395,23.3256,23.369,26200.0
2005-08-02 11:50:00,26.94,27.05,26.93,26.97,51800.0,23.3863,23.4818,23.3777,23.4124,51800.0
2005-08-02 12:00:00,26.97,26.99,26.96,26.99,11200.0,23.4124,23.4297,23.4037,23.4297,11200.0
2005-08-02 12:10:00,26.99,27.0,26.98,27.0,9200.0,23.4297,23.4384,23.4211,23.4384,9200.0
2005-08-02 12:20:00,27.0,27.0,26.96,26.99,21000.0,23.4384,23.4384,23.4037,23.4297,21000.0
2005-08-02 12:30:00,26.99,27.0,26.98,27.0,20200.0,23.4297,23.4384,23.4211,23.4384,20200.0
2005-08-02 12:40:00,26.99,27.0,26.98,27.0,40500.0,23.4297,23.4384,23.4211,23.4384,40500.0
2005-08-02 12:50:00,26.99,27.0,26.96,26.99,10700.0,23.4297,23.4384,23.4037,23.4297,10700.0
2005-08-02 13:00:00,26.98,27.0,26.98,27.0,24700.0,23.4211,23.4384,23.4211,23.4384,24700.0
2005-08-02 13:10:00,27.0,27.0,26.97,26.97,25400.0,23.4384,23.4384,23.4124,23.4124,25400.0
2005-08-02 13:20:00,26.97,27.0,26.96,26.98,18000.0,23.4124,23.4384,23.4037,23.4211,18000.0
2005-08-02 13:30:00,26.99,27.0,26.97,26.97,14600.0,23.4297,23.4384,23.4124,23.4124,14600.0
2005-08-02 13:40:00,26.97,27.0,26.96,26.97,29900.0,23.4124,23.4384,23.4037,23.4124,29900.0
2005-08-02 13:50:00,26.96,26.97,26.95,26.95,16000.0,23.4037,23.4124,23.395,23.395,16000.0
2005-08-02 14:00:00,26.95,26.99,26.92,26.99,18100.0,23.395,23.4297,23.369,23.4297,18100.0
2005-08-02 14:10:00,26.98,27.02,26.97,26.97,33000.0,23.4211,23.4558,23.4124,23.4124,33000.0
2005-08-02 14:20:00,26.98,27.0,26.96,26.98,17000.0,23.4211,23.4384,23.4037,23.4211,17000.0
2005-08-02 14:30:00,26.98,27.0,26.97,26.98,27100.0,23.4211,23.4384,23.4124,23.4211,27100.0
2005-08-02 14:40:00,26.99,27.0,26.97,27.0,35100.0,23.4297,23.4384,23.4124,23.4384,35100.0
2005-08-02 14:50:00,27.0,27.01,26.98,26.99,35400.0,23.4384,23.4471,23.4211,23.4297,35400.0
2005-08-02 15:00:00,27.0,27.0,26.98,27.0,36100.0,23.4384,23.4384,23.4211,23.4384,36100.0
2005-08-02 15:10:00,26.99,27.05,26.99,27.02,36400.0,23.4297,23.4818,23.4297,23.4558,36400.0
2005-08-02 15:20:00,27.03,27.06,26.99,27.05,28400.0,23.4645,23.4905,23.4297,23.4818,28400.0
2005-08-02 15:30:00,27.06,27.12,27.05,27.11,38400.0,23.4905,23.5426,23.4818,23.5339,38400.0
2005-08-02 15:40:00,27.11,27.23,27.11,27.21,72700.0,23.5339,23.6381,23.5339,23.6207,72700.0
2005-08-02 15:50:00,27.2,27.34,27.18,27.25,110900.0,23.612,23.7336,23.5947,23.6554,110900.0
2005-08-03 09:30:00,27.2,27.25,27.16,27.21,18800.0,23.612,23.6554,23.5773,23.6207,18800.0
2005-08-03 09:40:00,27.22,27.39,27.2,27.28,9900.0,23.6294,23.777,23.612,23.6815,9900.0
2005-08-03 09:50:00,27.35,27.35,27.12,27.17,8500.0,23.7423,23.7423,23.5426,23.586,8500.0
2005-08-03 10:00:00,27.15,27.3,27.1,27.11,19600.0,23.5686,23.6989,23.5252,23.5339,19600.0
2005-08-03 10:10:00,27.11,27.18,27.05,27.16,12800.0,23.5339,23.5947,23.4818,23.5773,12800.0
2005-08-03 10:20:00,27.18,27.21,27.14,27.14,8900.0,23.5947,23.6207,23.56,23.56,8900.0
2005-08-03 10:30:00,27.14,27.24,27.14,27.22,10000.0,23.56,23.6468,23.56,23.6294,10000.0
2005-08-03 10:40:00,27.23,27.31,27.23,27.26,13300.0,23.6381,23.7075,23.6381,23.6641,13300.0
2005-08-03 10:50:00,27.25,27.3,27.24,27.24,15100.0,23.6554,23.6989,23.6468,23.6468,15100.0
2005-08-03 11:00:00,27.24,27.29,27.2,27.23,11200.0,23.6468,23.6902,23.612,23.6381,11200.0
2005-08-03 11:10:00,27.22,27.23,27.15,27.2,12800.0,23.6294,23.6381,23.5686,23.612,12800.0
2005-08-03 11:20:00,27.2,27.34,27.18,27.28,33800.0,23.612,23.7336,23.5947,23.6815,33800.0
2005-08-03 11:30:00,27.28,27.32,27.25,27.29,19600.0,23.6815,23.7162,23.6554,23.6902,19600.0
2005-08-03 11:40:00,27.29,27.33,27.25,27.27,18900.0,23.6902,23.7249,23.6554,23.6728,18900.0
2005-08-03 11:50:00,27.27,27.33,27.23,27.24,9700.0,23.6728,23.7249,23.6381,23.6468,9700.0
2005-08-03 12:00:00,27.24,27.27,27.19,27.26,18100.0,23.6468,23.6728,23.6034,23.6641,18100.0
2005-08-03 12:10:00,27.24,27.32,27.22,27.29,30700.0,23.6468,23.7162,23.6294,23.6902,30700.0
2005-08-03 12:20:00,27.28,27.34,27.28,27.33,16600.0,23.6815,23.7336,23.6815,23.7249,16600.0
2005-08-03 12:30:00,27.33,27.34,27.29,27.3,12000.0,23.7249,23.7336,23.6902,23.6989,12000.0
2005-08-03 12:40:00,27.3,27.31,27.27,27.3,16500.0,23.6989,23.7075,23.6728,23.6989,16500.0
2005-08-03 12:50:00,27.31,27.35,27.3,27.32,24300.0,23.7075,23.7423,23.6989,23.7162,24300.0
2005-08-03 13:00:00,27.32,27.36,27.3,27.32,32800.0,23.7162,23.7509,23.6989,23.7162,32800.0
2005-08-03 13:10:00,27.32,27.35,27.32,27.32,15000.0,23.7162,23.7423,23.7162,23.7162,15000.0
2005-08-03 13:20:00,27.34,27.37,27.33,27.37,14400.0,23.7336,23.7596,23.7249,23.7596,14400.0
2005-08-03 13:30:00,27.37,27.49,27.34,27.48,46600.0,23.7596,23.8638,23.7336,23.8551,46600.0
2005-08-03 13:40:00,27.49,27.56,27.49,27.53,27500.0,23.8638,23.9246,23.8638,23.8985,27500.0
2005-08-03 13:50:00,27.53,27.54,27.49,27.5,16700.0,23.8985,23.9072,23.8638,23.8725,16700.0
2005-08-03 14:00:00,27.51,27.65,27.51,27.62,60100.0,23.8812,24.0027,23.8812,23.9766,60100.0
2005-08-03 14:10:00,27.61,27.61,27.56,27.56,26300.0,23.968,23.968,23.9246,23.9246,26300.0
2005-08-03 14:20:00,27.55,27.56,27.52,27.54,18800.0,23.9159,23.9246,23.8898,23.9072,18800.0
2005-08-03 14:30:00,27.54,27.55,27.52,27.54,26300.0,23.9072,23.9159,23.8898,23.9072,26300.0
2005-08-03 14:40:00,27.55,27.57,27.54,27.54,25800.0,23.9159,23.9332,23.9072,23.9072,25800.0
2005-08-03 14:50:00,27.54,27.61,27.54,27.61,27100.0,23.9072,23.968,23.9072,23.968,27100.0
2005-08-03 15:00:00,27.61,27.63,27.56,27.6,37300.0,23.968,23.9853,23.9246,23.9593,37300.0
2005-08-03 15:10:00,27.6,27.68,27.5,27.6,47100.0,23.9593,24.0287,23.8725,23.9593,47100.0
2005-08-03 15:20:00,27.59,27.68,27.59,27.67,45600.0,23.9506,24.0287,23.9506,24.02,45600.0
2005-08-03 15:30:00,27.67,27.71,27.62,27.64,49800.0,24.02,24.0548,23.9766,23.994,49800.0
2005-08-03 15:40:00,27.63,27.73,27.63,27.69,52200.0,23.9853,24.0721,23.9853,24.0374,52200.0
2005-08-03 15:50:00,27.69,27.69,27.59,27.68,94900.0,24.0374,24.0374,23.9506,24.0287,94900.0
2005-08-04 09:30:00,27.69,27.74,27.5,27.69,69900.0,24.0374,24.0808,23.8725,24.0374,69900.0
2005-08-04 09:40:00,27.74,27.82,27.69,27.71,17600.0,24.0808,24.1503,24.0374,24.0548,17600.0
2005-08-04 09:50:00,27.7,27.71,27.65,27.69,13500.0,24.0461,24.0548,24.0027,24.0374,13500.0
2005-08-04 10:00:00,27.66,27.7,27.52,27.52,19000.0,24.0114,24.0461,23.8898,23.8898,19000.0
2005-08-04 10:10:00,27.52,27.6,27.48,27.6,30800.0,23.8898,23.9593,23.8551,23.9593,30800.0
2005-08-04 10:20:00,27.59,27.6,27.5,27.57,20800.0,23.9506,23.9593,23.8725,23.9332,20800.0
2005-08-04 10:30:00,27.58,27.6,27.47,27.5,19700.0,23.9419,23.9593,23.8464,23.8725,19700.0
2005-08-04 10:40:00,27.52,27.56,27.44,27.44,25000.0,23.8898,23.9246,23.8204,23.8204,25000.0
2005-08-04 10:50:00,27.4,27.42,27.31,27.4,39900.0,23.7857,23.803,23.7075,23.7857,39900.0
2005-08-04 11:00:00,27.4,27.43,27.39,27.39,14400.0,23.7857,23.8117,23.777,23.777,14400.0
2005-08-04 11:10:00,27.39,27.43,27.39,27.41,10800.0,23.777,23.8117,23.777,23.7943,10800.0
2005-08-04 11:20:00,27.41,27.42,27.39,27.4,23300.0,23.7943,23.803,23.777,23.7857,23300.0
2005-08-04 11:30:00,27.4,27.4,27.33,27.34,21900.0,23.7857,23.7857,23.7249,23.7336,21900.0
2005-08-04 11:40:00,27.34,27.34,27.28,27.32,17700.0,23.7336,23.7336,23.6815,23.7162,17700.0
2005-08-04 11:50:00,27.32,27.34,27.31,27.31,13700.0,23.7162,23.7336,23.7075,23.7075,13700.0
2005-08-04 12:00:00,27.31,27.35,27.31,27.34,18500.0,23.7075,23.7423,23.7075,23.7336,18500.0
2005-08-04 12:10:00,27.33,27.47,27.33,27.36,26800.0,23.7249,23.8464,23.7249,23.7509,26800.0
2005-08-04 12:20:00,27.4,27.45,27.37,27.37,11100.0,23.7857,23.8291,23.7596,23.7596,11100.0
2005-08-04 12:30:00,27.38,27.42,27.37,27.42,14800.0,23.7683,23.803,23.7596,23.803,14800.0
2005-08-04 12:40:00,27.42,27.42,27.39,27.4,8800.0,23.803,23.803,23.777,23.7857,8800.0
2005-08-04 12:50:00,27.39,27.48,27.38,27.42,11700.0,23.777,23.8551,23.7683,23.803,11700.0
2005-08-04 13:00:00,27.42,27.47,27.42,27.44,13200.0,23.803,23.8464,23.803,23.8204,13200.0
2005-08-04 13:10:00,27.45,27.46,27.41,27.41,14000.0,23.8291,23.8377,23.7943,23.7943,14000.0
2005-08-04 13:20:00,27.42,27.42,27.36,27.38,11800.0,23.803,23.803,23.7509,23.7683,11800.0
2005-08-04 13:30:00,27.37,27.39,27.35,27.39,8700.0,23.7596,23.777,23.7423,23.777,8700.0
2005-08-04 13:40:00,27.39,27.41,27.38,27.41,11600.0,23.777,23.7943,23.7683,23.7943,11600.0
2005-08-04 13:50:00,27.41,27.49,27.4,27.49,45800.0,23.7943,23.8638,23.7857,23.8638,45800.0
2005-08-04 14:00:00,27.49,27.49,27.45,27.48,8100.0,23.8638,23.8638,23.8291,23.8551,8100.0
2005-08-04 14:10:00,27.48,27.5,27.47,27.48,10100.0,23.8551,23.8725,23.8464,23.8551,10100.0
2005-08-04 14:20:00,27.48,27.55,27.48,27.52,10900.0,23.8551,23.9159,23.8551,23.8898,10900.0
2005-08-04 14:30:00,27.51,27.51,27.42,27.44,14100.0,23.8812,23.8812,23.803,23.8204,14100.0
2005-08-04 14:40:00,27.43,27.5,27.43,27.5,51400.0,23.8117,23.8725,23.8117,23.8725,51400.0
2005-08-04 14:50:00,27.5,27.56,27.49,27.49,38500.0,23.8725,23.9246,23.8638,23.8638,38500.0
2005-08-04 15:00:00,27.48,27.56,27.47,27.53,21800.0,23.8551,23.9246,23.8464,23.8985,21800.0
2005-08-04 15:10:00,27.53,27.55,27.47,27.48,20500.0,23.8985,23.9159,23.8464,23.8551,20500.0
2005-08-04 15:20:00,27.48,27.52,27.41,27.44,37500.0,23.8551,23.8898,23.7943,23.8204,37500.0
2005-08-04 15:30:00,27.44,27.44,27.41,27.44,21400.0,23.8204,23.8204,23.7943,23.8204,21400.0
2005-08-04 15:40:00,27.43,27.46,27.41,27.43,39900.0,23.8117,23.8377,23.7943,23.8117,39900.0
2005-08-04 15:50:00,27.44,27.47,27.4,27.41,58900.0,23.8204,23.8464,23.7857,23.7943,58900.0
2005-08-05 09:30:00,27.3,27.37,27.0,27.22,45400.0,23.6989,23.7596,23.4384,23.6294,45400.0
2005-08-05 09:40:00,27.25,27.34,27.18,27.2,19900.0,23.6554,23.7336,23.5947,23.612,19900.0
2005-08-05 09:50:00,27.2,27.2,27.01,27.15,10200.0,23.612,23.612,23.4471,23.5686,10200.0
2005-08-05 10:00:00,27.09,27.3,27.09,27.19,21700.0,23.5166,23.6989,23.5166,23.6034,21700.0
2005-08-05 10:10:00,27.19,27.2,27.16,27.18,7600.0,23.6034,23.612,23.5773,23.5947,7600.0
2005-08-05 10:20:00,27.18,27.22,27.09,27.12,13000.0,23.5947,23.6294,23.5166,23.5426,13000.0
2005-08-05 10:30:00,27.1,27.12,27.03,27.04,20200.0,23.5252,23.5426,23.4645,23.4732,20200.0
2005-08-05 10:40:00,27.05,27.26,27.03,27.23,20600.0,23.4818,23.6641,23.4645,23.6381,20600.0
2005-08-05 10:50:00,27.26,27.28,27.1,27.16,47500.0,23.6641,23.6815,23.5252,23.5773,47500.0
2005-08-05 11:00:00,27.17,27.22,27.17,27.21,6700.0,23.586,23.6294,23.586,23.6207,6700.0
2005-08-05 11:10:00,27.21,27.22,27.17,27.19,15900.0,23.6207,23.6294,23.586,23.6034,15900.0
2005-08-05 11:20:00,27.17,27.26,27.13,27.17,11200.0,23.586,23.6641,23.5513,23.586,11200.0
2005-08-05 11:30:00,27.2,27.23,27.17,27.18,6500.0,23.612,23.6381,23.586,23.5947,6500.0
2005-08-05 11:40:00,27.19,27.23,27.17,27.19,16500.0,23.6034,23.6381,23.586,23.6034,16500.0
2005-08-05 11:50:00,27.19,27.19,27.13,27.17,13500.0,23.6034,23.6034,23.5513,23.586,13500.0
2005-08-05 12:00:00,27.17,27.17,27.06,27.08,11600.0,23.586,23.586,23.4905,23.5079,11600.0
2005-08-05 12:10:00,27.08,27.17,27.08,27.13,16200.0,23.5079,23.586,23.5079,23.5513,16200.0
2005-08-05 12:20:00,27.14,27.14,27.11,27.11,13700.0,23.56,23.56,23.5339,23.5339,13700.0
2005-08-05 12:30:00,27.13,27.14,27.11,27.12,9100.0,23.5513,23.56,23.5339,23.5426,9100.0
2005-08-05 12:40:00,27.12,27.12,27.05,27.07,14500.0,23.5426,23.5426,23.4818,23.4992,14500.0
2005-08-05 12:50:00,27.07,27.09,27.06,27.09,12200.0,23.4992,23.5166,23.4905,23.5166,12200.0
2005-08-05 13:00:00,27.08,27.09,26.98,26.98,16900.0,23.5079,23.5166,23.4211,23.4211,16900.0
2005-08-05 13:10:00,27.0,27.02,26.97,27.02,11000.0,23.4384,23.4558,23.4124,23.4558,11000.0
2005-08-05 13:20:00,27.01,27.02,27.0,27.02,11700.0,23.4471,23.4558,23.4384,23.4558,11700.0
2005-08-05 13:30:00,27.02,27.05,27.02,27.03,9900.0,23.4558,23.4818,23.4558,23.4645,9900.0
2005-08-05 13:40:00,27.04,27.05,27.03,27.05,8700.0,23.4732,23.4818,23.4645,23.4818,8700.0
2005-08-05 13:50:00,27.03,27.05,27.02,27.05,6600.0,23.4645,23.4818,23.4558,23.4818,6600.0
2005-08-05 14:00:00,27.04,27.07,27.03,27.05,7400.0,23.4732,23.4992,23.4645,23.4818,7400.0
2005-08-05 14:10:00,27.05,27.05,27.02,27.03,6800.0,23.4818,23.4818,23.4558,23.4645,6800.0
2005-08-05 14:20:00,27.02,27.03,26.95,26.97,15700.0,23.4558,23.4645,23.395,23.4124,15700.0
2005-08-05 14:30:00,26.98,26.99,26.96,26.98,14100.0,23.4211,23.4297,23.4037,23.4211,14100.0
2005-08-05 14:40:00,26.98,26.98,26.92,26.96,13700.0,23.4211,23.4211,23.369,23.4037,13700.0
2005-08-05 14:50:00,26.96,26.98,26.91,26.92,10200.0,23.4037,23.4211,23.3603,23.369,10200.0
2005-08-05 15:00:00,26.91,27.01,26.9,26.98,17300.0,23.3603,23.4471,23.3516,23.4211,17300.0
2005-08-05 15:10:00,26.97,26.97,26.93,26.93,7300.0,23.4124,23.4124,23.3777,23.3777,7300.0
2005-08-05 15:20:00,26.94,27.05,26.92,27.01,19600.0,23.3863,23.4818,23.369,23.4471,19600.0
2005-08-05 15:30:00,27.01,27.06,26.93,27.0,22200.0,23.4471,23.4905,23.3777,23.4384,22200.0
2005-08-05 15:40:00,26.99,27.0,26.93,26.96,15600.0,23.4297,23.4384,23.3777,23.4037,15600.0
2005-08-05 15:50:00,26.96,27.04,26.94,26.96,28500.0,23.4037,23.4732,23.3863,23.4037,28500.0
2005-08-08 09:30:00,27.1,27.3,27.0,27.0,40100.0,23.5252,23.6989,23.4384,23.4384,40100.0
2005-08-08 09:40:00,26.96,27.1,26.95,27.06,18400.0,23.4037,23.5252,23.395,23.4905,18400.0
2005-08-08 09:50:00,27.06,27.15,27.02,27.03,18700.0,23.4905,23.5686,23.4558,23.4645,18700.0
2005-08-08 10:00:00,27.04,27.11,27.02,27.03,13000.0,23.4732,23.5339,23.4558,23.4645,13000.0
2005-08-08 10:10:00,27.0,27.05,26.97,27.03,16400.0,23.4384,23.4818,23.4124,23.4645,16400.0
2005-08-08 10:20:00,27.03,27.07,27.02,27.04,13300.0,23.4645,23.4992,23.4558,23.4732,13300.0
2005-08-08 10:30:00,27.06,27.07,26.94,26.97,24500.0,23.4905,23.4992,23.3863,23.4124,24500.0
2005-08-08 10:40:00,26.97,26.99,26.94,26.97,13900.0,23.4124,23.4297,23.3863,23.4124,13900.0
2005-08-08 10:50:00,26.95,26.99,26.9,26.95,19300.0,23.395,23.4297,23.3516,23.395,19300.0
2005-08-08 11:00:00,26.95,26.98,26.92,26.97,11700.0,23.395,23.4211,23.369,23.4124,11700.0
2005-08-08 11:10:00,26.97,27.0,26.96,26.98,12100.0,23.4124,23.4384,23.4037,23.4211,12100.0
2005-08-08 11:20:00,27.0,27.03,26.96,27.0,21900.0,23.4384,23.4645,23.4037,23.4384,21900.0
2005-08-08 11:30:00,27.05,27.17,27.05,27.15,28800.0,23.4818,23.586,23.4818,23.5686,28800.0
2005-08-08 11:40:00,27.15,27.15,27.11,27.14,10500.0,23.5686,23.5686,23.5339,23.56,10500.0
2005-08-08 11:50:00,27.14,27.22,27.14,27.21,14000.0,23.56,23.6294,23.56,23.6207,14000.0
2005-08-08 12:00:00,27.21,27.25,27.21,27.21,10000.0,23.6207,23.6554,23.6207,23.6207,10000.0
2005-08-08 12:10:00,27.21,27.27,27.2,27.24,19600.0,23.6207,23.6728,23.612,23.6468,19600.0
2005-08-08 12:20:00,27.26,27.31,27.22,27.24,18900.0,23.6641,23.7075,23.6294,23.6468,18900.0
2005-08-08 12:30:00,27.24,27.26,27.23,27.25,12600.0,23.6468,23.6641,23.6381,23.6554,12600.0
2005-08-08 12:40:00,27.26,27.26,27.2,27.2,10000.0,23.6641,23.6641,23.612,23.612,10000.0
2005-08-08 12:50:00,27.21,27.29,27.2,27.28,8600.0,23.6207,23.6902,23.612,23.6815,8600.0
2005-08-08 13:00:00,27.28,27.29,27.16,27.16,24100.0,23.6815,23.6902,23.5773,23.5773,24100.0
2005-08-08 13:10:00,27.16,27.2,27.13,27.2,10600.0,23.5773,23.612,23.5513,23.612,10600.0
2005-08-08 13:20:00,27.19,27.23,27.18,27.19,17900.0,23.6034,23.6381,23.5947,23.6034,17900.0
2005-08-08 13:30:00,27.19,27.21,27.13,27.15,8400.0,23.6034,23.6207,23.5513,23.5686,8400.0
2005-08-08 13:40:00,27.15,27.16,27.11,27.15,5300.0,23.5686,23.5773,23.5339,23.5686,5300.0
2005-08-08 13:50:00,27.17,27.17,27.11,27.17,11300.0,23.586,23.586,23.5339,23.586,11300.0
2005-08-08 14:00:00,27.16,27.18,27.1,27.11,9700.0,23.5773,23.5947,23.5252,23.5339,9700.0
2005-08-08 14:10:00,27.11,27.12,27.0,27.01,12800.0,23.5339,23.5426,23.4384,23.4471,12800.0
2005-08-08 14:20:00,27.03,27.08,27.01,27.05,9700.0,23.4645,23.5079,23.4471,23.4818,9700.0
2005-08-08 14:30:00,27.07,27.08,27.05,27.06,5700.0,23.4992,23.5079,23.4818,23.4905,5700.0
2005-08-08 14:40:00,27.07,27.07,27.03,27.03,8900.0,23.4992,23.4992,23.4645,23.4645,8900.0
2005-08-08 14:50:00,27.03,27.09,27.02,27.06,10000.0,23.4645,23.5166,23.4558,23.4905,10000.0
2005-08-08 15:00:00,27.05,27.05,27.01,27.05,7100.0,23.4818,23.4818,23.4471,23.4818,7100.0
2005-08-08 15:10:00,27.06,27.1,27.06,27.09,9100.0,23.4905,23.5252,23.4905,23.5166,9100.0
2005-08-08 15:20:00,27.08,27.1,27.07,27.07,19800.0,23.5079,23.5252,23.4992,23.4992,19800.0
2005-08-08 15:30:00,27.08,27.08,27.0,27.0,10400.0,23.5079,23.5079,23.4384,23.4384,10400.0
2005-08-08 15:40:00,27.01,27.19,26.98,27.01,38000.0,23.4471,23.6034,23.4211,23.4471,38000.0
2005-08-08 15:50:00,27.02,27.07,27.01,27.06,37000.0,23.4558,23.4992,23.4471,23.4905,37000.0
2005-08-09 09:30:00,27.03,27.32,27.03,27.04,25100.0,23.4645,23.7162,23.4645,23.4732,25100.0
2005-08-09 09:40:00,27.02,27.22,27.02,27.22,31500.0,23.4558,23.6294,23.4558,23.6294,31500.0
2005-08-09 09:50:00,27.2,27.2,27.04,27.08,11600.0,23.612,23.612,23.4732,23.5079,11600.0
2005-08-09 10:00:00,27.07,27.07,26.92,27.02,23700.0,23.4992,23.4992,23.369,23.4558,23700.0
2005-08-09 10:10:00,27.03,27.1,26.99,27.1,19900.0,23.4645,23.5252,23.4297,23.5252,19900.0
2005-08-09 10:20:00,27.12,27.21,27.12,27.14,9400.0,23.5426,23.6207,23.5426,23.56,9400.0
2005-08-09 10:30:00,27.14,27.15,26.97,26.98,72800.0,23.56,23.5686,23.4124,23.4211,72800.0
2005-08-09 10:40:00,27.0,27.11,26.99,27.09,11800.0,23.4384,23.5339,23.4297,23.5166,11800.0
2005-08-09 10:50:00,27.09,27.12,27.01,27.07,13800.0,23.5166,23.5426,23.4471,23.4992,13800.0
2005-08-09 11:00:00,27.11,27.13,26.93,27.04,18100.0,23.5339,23.5513,23.3777,23.4732,18100.0
2005-08-09 11:10:00,27.05,27.13,27.05,27.13,8100.0,23.4818,23.5513,23.4818,23.5513,8100.0
2005-08-09 11:20:00,27.14,27.16,27.09,27.11,12600.0,23.56,23.5773,23.5166,23.5339,12600.0
2005-08-09 11:30:00,27.11,27.15,27.08,27.09,22500.0,23.5339,23.5686,23.5079,23.5166,22500.0
2005-08-09 11:40:00,27.09,27.12,27.0,27.02,11000.0,23.5166,23.5426,23.4384,23.4558,11000.0
2005-08-09 11:50:00,27.04,27.1,27.03,27.06,9200.0,23.4732,23.5252,23.4645,23.4905,9200.0
2005-08-09 12:00:00,27.08,27.08,27.04,27.06,10300.0,23.5079,23.5079,23.4732,23.4905,10300.0
2005-08-09 12:10:00,27.06,27.06,27.01,27.02,10300.0,23.4905,23.4905,23.4471,23.4558,10300.0
2005-08-09 12:20:00,27.02,27.03,27.0,27.01,10200.0,23.4558,23.4645,23.4384,23.4471,10200.0
2005-08-09 12:30:00,27.02,27.04,27.0,27.01,12600.0,23.4558,23.4732,23.4384,23.4471,12600.0
2005-08-09 12:40:00,27.01,27.05,27.0,27.05,10300.0,23.4471,23.4818,23.4384,23.4818,10300.0
2005-08-09 12:50:00,27.04,27.04,26.98,26.98,11900.0,23.4732,23.4732,23.4211,23.4211,11900.0
2005-08-09 13:00:00,27.0,27.03,26.98,27.0,7100.0,23.4384,23.4645,23.4211,23.4384,7100.0
2005-08-09 13:10:00,27.0,27.01,26.98,27.01,5800.0,23.4384,23.4471,23.4211,23.4471,5800.0
2005-08-09 13:20:00,27.01,27.02,26.98,27.02,6200.0,23.4471,23.4558,23.4211,23.4558,6200.0
2005-08-09 13:30:00,27.02,27.05,27.01,27.01,15100.0,23.4558,23.4818,23.4471,23.4471,15100.0
2005-08-09 13:40:00,27.04,27.04,27.0,27.03,5000.0,23.4732,23.4732,23.4384,23.4645,5000.0
2005-08-09 13:50:00,27.04,27.07,27.03,27.06,6400.0,23.4732,23.4992,23.4645,23.4905,6400.0
2005-08-09 14:00:00,27.07,27.07,27.03,27.05,6400.0,23.4992,23.4992,23.4645,23.4818,6400.0
2005-08-09 14:10:00,27.04,27.09,27.04,27.07,6900.0,23.4732,23.5166,23.4732,23.4992,6900.0
2005-08-09 14:20:00,27.07,27.09,27.0,27.05,8900.0,23.4992,23.5166,23.4384,23.4818,8900.0
2005-08-09 14:30:00,27.05,27.05,26.97,26.99,26100.0,23.4818,23.4818,23.4124,23.4297,26100.0
2005-08-09 14:40:00,26.99,27.01,26.96,26.98,9300.0,23.4297,23.4471,23.4037,23.4211,9300.0
2005-08-09 14:50:00,26.97,26.97,26.92,26.92,16700.0,23.4124,23.4124,23.369,23.369,16700.0
2005-08-09 15:00:00,26.92,27.02,26.92,27.0,10400.0,23.369,23.4558,23.369,23.4384,10400.0
2005-08-09 15:10:00,26.99,27.02,26.95,27.0,19700.0,23.4297,23.4558,23.395,23.4384,19700.0
2005-08-09 15:20:00,27.0,27.02,26.92,26.92,30700.0,23.4384,23.4558,23.369,23.369,30700.0
2005-08-09 15:30:00,26.92,26.96,26.89,26.96,39100.0,23.369,23.4037,23.3429,23.4037,39100.0
2005-08-09 15:40:00,26.96,27.03,26.92,27.03,55500.0,23.4037,23.4645,23.369,23.4645,55500.0
2005-08-09 15:50:00,27.01,27.06,26.96,26.99,61000.0,23.4471,23.4905,23.4037,23.4297,61000.0
2005-08-10 09:30:00,27.0,27.1,27.0,27.06,23000.0,23.4384,23.5252,23.4384,23.4905,23000.0
2005-08-10 09:40:00,27.01,27.15,27.01,27.15,12500.0,23.4471,23.5686,23.4471,23.5686,12500.0
2005-08-10 09:50:00,27.12,27.42,27.12,27.37,20500.0,23.5426,23.803,23.5426,23.7596,20500.0
2005-08-10 10:00:00,27.37,27.43,27.2,27.29,22000.0,23.7596,23.8117,23.612,23.6902,22000.0
2005-08-10 10:10:00,27.3,27.35,27.24,27.24,13300.0,23.6989,23.7423,23.6468,23.6468,13300.0
2005-08-10 10:20:00,27.28,27.29,27.16,27.2,17500.0,23.6815,23.6902,23.5773,23.612,17500.0
2005-08-10 10:30:00,27.24,27.34,27.24,27.31,13900.0,23.6468,23.7336,23.6468,23.7075,13900.0
2005-08-10 10:40:00,27.33,27.39,27.31,27.39,14500.0,23.7249,23.777,23.7075,23.777,14500.0
2005-08-10 10:50:00,27.4,27.4,27.32,27.34,6400.0,23.7857,23.7857,23.7162,23.7336,6400.0
2005-08-10 11:00:00,27.37,27.38,27.27,27.27,15800.0,23.7596,23.7683,23.6728,23.6728,15800.0
2005-08-10 11:10:00,27.31,27.32,27.23,27.27,21200.0,23.7075,23.7162,23.6381,23.6728,21200.0
2005-08-10 11:20:00,27.28,27.31,27.25,27.31,6300.0,23.6815,23.7075,23.6554,23.7075,6300.0
2005-08-10 11:30:00,27.31,27.32,27.28,27.28,7200.0,23.7075,23.7162,23.6815,23.6815,7200.0
2005-08-10 11:40:00,27.3,27.3,27.28,27.28,5200.0,23.6989,23.6989,23.6815,23.6815,5200.0
2005-08-10 11:50:00,27.3,27.32,27.27,27.27,13200.0,23.6989,23.7162,23.6728,23.6728,13200.0
2005-08-10 12:00:00,27.27,27.32,27.27,27.28,6200.0,23.6728,23.7162,23.6728,23.6815,6200.0
2005-08-10 12:10:00,27.28,27.31,27.26,27.3,3100.0,23.6815,23.7075,23.6641,23.6989,3100.0
2005-08-10 12:20:00,27.28,27.29,27.26,27.27,2400.0,23.6815,23.6902,23.6641,23.6728,2400.0
2005-08-10 12:30:00,27.28,27.28,27.14,27.26,17400.0,23.6815,23.6815,23.56,23.6641,17400.0
2005-08-10 12:40:00,27.26,27.31,27.21,27.31,6600.0,23.6641,23.7075,23.6207,23.7075,6600.0
2005-08-10 12:50:00,27.31,27.31,27.26,27.29,4300.0,23.7075,23.7075,23.6641,23.6902,4300.0
2005-08-10 13:00:00,27.3,27.31,27.24,27.27,4600.0,23.6989,23.7075,23.6468,23.6728,4600.0
2005-08-10 13:10:00,27.26,27.27,27.23,27.27,11400.0,23.6641,23.6728,23.6381,23.6728,11400.0
2005-08-10 13:20:00,27.27,27.28,27.25,27.27,3100.0,23.6728,23.6815,23.6554,23.6728,3100.0
2005-08-10 13:30:00,27.3,27.32,27.29,27.3,6900.0,23.6989,23.7162,23.6902,23.6989,6900.0
2005-08-10 13:40:00,27.32,27.32,27.25,27.27,8700.0,23.7162,23.7162,23.6554,23.6728,8700.0
2005-08-10 13:50:00,27.28,27.32,27.25,27.32,6500.0,23.6815,23.7162,23.6554,23.7162,6500.0
2005-08-10 14:00:00,27.31,27.33,27.25,27.25,14200.0,23.7075,23.7249,23.6554,23.6554,14200.0
2005-08-10 14:10:00,27.24,27.29,27.23,27.29,14000.0,23.6468,23.6902,23.6381,23.6902,14000.0
2005-08-10 14:20:00,27.29,27.29,27.17,27.26,13300.0,23.6902,23.6902,23.586,23.6641,13300.0
2005-08-10 14:30:00,27.28,27.31,27.16,27.17,15900.0,23.6815,23.7075,23.5773,23.586,15900.0
2005-08-10 14:40:00,27.18,27.23,27.18,27.22,8300.0,23.5947,23.6381,23.5947,23.6294,8300.0
2005-08-10 14:50:00,27.22,27.27,27.2,27.24,14200.0,23.6294,23.6728,23.612,23.6468,14200.0
2005-08-10 15:00:00,27.24,27.27,27.11,27.17,24400.0,23.6468,23.6728,23.5339,23.586,24400.0
2005-08-10 15:10:00,27.17,27.19,27.08,27.12,14900.0,23.586,23.6034,23.5079,23.5426,14900.0
2005-08-10 15:20:00,27.12,27.15,27.09,27.1,9800.0,23.5426,23.5686,23.5166,23.5252,9800.0
2005-08-10 15:30:00,27.1,27.18,27.1,27.15,21900.0,23.5252,23.5947,23.5252,23.5686,21900.0
2005-08-10 15:40:00,27.15,27.15,27.07,27.12,28200.0,23.5686,23.5686,23.4992,23.5426,28200.0
2005-08-10 15:50:00,27.12,27.19,27.08,27.14,29800.0,23.5426,23.6034,23.5079,23.56,29800.0
2005-08-11 09:30:00,27.2,27.3,27.19,27.19,21100.0,23.612,23.6989,23.6034,23.6034,21100.0
2005-08-11 09:40:00,27.15,27.22,27.04,27.11,15900.0,23.5686,23.6294,23.4732,23.5339,15900.0
2005-08-11 09:50:00,27.12,27.15,26.95,27.01,18400.0,23.5426,23.5686,23.395,23.4471,18400.0
2005-08-11 10:00:00,27.0,27.09,26.98,27.07,26000.0,23.4384,23.5166,23.4211,23.4992,26000.0
2005-08-11 10:10:00,27.07,27.15,27.05,27.09,10900.0,23.4992,23.5686,23.4818,23.5166,10900.0
2005-08-11 10:20:00,27.03,27.1,27.0,27.04,47700.0,23.4645,23.5252,23.4384,23.4732,47700.0
2005-08-11 10:30:00,27.05,27.08,26.98,27.06,52300.0,23.4818,23.5079,23.4211,23.4905,52300.0
2005-08-11 10:40:00,27.06,27.06,26.97,26.98,14600.0,23.4905,23.4905,23.4124,23.4211,14600.0
2005-08-11 10:50:00,26.99,27.03,26.97,27.0,51800.0,23.4297,23.4645,23.4124,23.4384,51800.0
2005-08-11 11:00:00,27.0,27.01,26.98,27.0,11100.0,23.4384,23.4471,23.4211,23.4384,11100.0
2005-08-11 11:10:00,26.98,26.99,26.93,26.93,11600.0,23.4211,23.4297,23.3777,23.3777,11600.0
2005-08-11 11:20:00,26.91,26.97,26.9,26.95,13600.0,23.3603,23.4124,23.3516,23.395,13600.0
2005-08-11 11:30:00,26.96,26.97,26.94,26.95,14500.0,23.4037,23.4124,23.3863,23.395,14500.0
2005-08-11 11:40:00,26.94,26.96,26.91,26.91,18800.0,23.3863,23.4037,23.3603,23.3603,18800.0
2005-08-11 11:50:00,26.91,26.91,26.83,26.83,16600.0,23.3603,23.3603,23.2909,23.2909,16600.0
2005-08-11 12:00:00,26.82,26.85,26.79,26.84,28800.0,23.2822,23.3082,23.2561,23.2995,28800.0
2005-08-11 12:10:00,26.83,26.87,26.72,26.75,19800.0,23.2909,23.3256,23.1954,23.2214,19800.0
2005-08-11 12:20:00,26.72,26.75,26.71,26.74,13400.0,23.1954,23.2214,23.1867,23.2127,13400.0
2005-08-11 12:30:00,26.73,26.76,26.71,26.74,12000.0,23.204,23.2301,23.1867,23.2127,12000.0
2005-08-11 12:40:00,26.74,26.76,26.71,26.76,4900.0,23.2127,23.2301,23.1867,23.2301,4900.0
2005-08-11 12:50:00,26.76,26.77,26.74,26.76,4000.0,23.2301,23.2388,23.2127,23.2301,4000.0
2005-08-11 13:00:00,26.74,26.81,26.72,26.81,6600.0,23.2127,23.2735,23.1954,23.2735,6600.0
2005-08-11 13:10:00,26.81,26.82,26.77,26.81,10800.0,23.2735,23.2822,23.2388,23.2735,10800.0
2005-08-11 13:20:00,26.82,26.89,26.81,26.86,7000.0,23.2822,23.3429,23.2735,23.3169,7000.0
2005-08-11 13:30:00,26.8,26.83,26.8,26.81,13600.0,23.2648,23.2909,23.2648,23.2735,13600.0
2005-08-11 13:40:00,26.81,26.82,26.77,26.82,4200.0,23.2735,23.2822,23.2388,23.2822,4200.0
2005-08-11 13:50:00,26.82,26.82,26.77,26.79,5400.0,23.2822,23.2822,23.2388,23.2561,5400.0
2005-08-11 14:00:00,26.78,26.81,26.75,26.77,8900.0,23.2474,23.2735,23.2214,23.2388,8900.0
2005-08-11 14:10:00,26.78,26.78,26.65,26.68,22100.0,23.2474,23.2474,23.1346,23.1606,22100.0
2005-08-11 14:20:00,26.68,26.71,26.65,26.66,31700.0,23.1606,23.1867,23.1346,23.1433,31700.0
2005-08-11 14:30:00,26.67,26.68,26.56,26.56,35500.0,23.152,23.1606,23.0565,23.0565,35500.0
2005-08-11 14:40:00,26.57,26.57,26.26,26.42,152200.0,23.0651,23.0651,22.796,22.9349,152200.0
2005-08-11 14:50:00,26.38,26.4,26.28,26.34,49600.0,22.9002,22.9176,22.8134,22.8655,49600.0
2005-08-11 15:00:00,26.34,26.42,26.31,26.39,67400.0,22.8655,22.9349,22.8394,22.9089,67400.0
2005-08-11 15:10:00,26.39,26.55,26.39,26.55,122000.0,22.9089,23.0478,22.9089,23.0478,122000.0
2005-08-11 15:20:00,26.55,26.7,26.54,26.68,83600.0,23.0478,23.178,23.0391,23.1606,83600.0
2005-08-11 15:30:00,26.66,26.68,26.57,26.6,44500.0,23.1433,23.1606,23.0651,23.0912,44500.0
2005-08-11 15:40:00,26.62,26.62,26.49,26.5,61100.0,23.1086,23.1086,22.9957,23.0044,61100.0
2005-08-11 15:50:00,26.49,26.5,26.47,26.49,163100.0,22.9957,23.0044,22.9783,22.9957,163100.0
2005-08-12 09:30:00,26.4,26.59,26.4,26.46,32600.0,22.9176,23.0825,22.9176,22.9697,32600.0
2005-08-12 09:40:00,26.46,26.58,26.46,26.46,26800.0,22.9697,23.0738,22.9697,22.9697,26800.0
2005-08-12 09:50:00,26.47,26.5,26.35,26.37,21500.0,22.9783,23.0044,22.8742,22.8915,21500.0
2005-08-12 10:00:00,26.37,26.4,26.27,26.33,39700.0,22.8915,22.9176,22.8047,22.8568,39700.0
2005-08-12 10:10:00,26.34,26.35,26.29,26.35,25600.0,22.8655,22.8742,22.8221,22.8742,25600.0
2005-08-12 10:20:00,26.34,26.56,26.31,26.56,72600.0,22.8655,23.0565,22.8394,23.0565,72600.0
2005-08-12 10:30:00,26.55,26.61,26.52,26.56,29500.0,23.0478,23.0999,23.0217,23.0565,29500.0
2005-08-12 10:40:00,26.56,26.59,26.54,26.59,33600.0,23.0565,23.0825,23.0391,23.0825,33600.0
2005-08-12 10:50:00,26.59,26.68,26.55,26.6,36500.0,23.0825,23.1606,23.0478,23.0912,36500.0
2005-08-12 11:00:00,26.61,26.63,26.56,26.59,62600.0,23.0999,23.1172,23.0565,23.0825,62600.0
2005-08-12 11:10:00,26.6,26.67,26.58,26.65,113000.0,23.0912,23.152,23.0738,23.1346,113000.0
2005-08-12 11:20:00,26.65,26.79,26.64,26.75,34700.0,23.1346,23.2561,23.1259,23.2214,34700.0
2005-08-12 11:30:00,26.74,26.79,26.71,26.72,58400.0,23.2127,23.2561,23.1867,23.1954,58400.0
2005-08-12 11:40:00,26.73,26.75,26.71,26.71,27900.0,23.204,23.2214,23.1867,23.1867,27900.0
2005-08-12 11:50:00,26.71,26.76,26.7,26.71,47100.0,23.1867,23.2301,23.178,23.1867,47100.0
2005-08-12 12:00:00,26.72,26.77,26.71,26.76,23900.0,23.1954,23.2388,23.1867,23.2301,23900.0
2005-08-12 12:10:00,26.77,26.96,26.77,26.95,57700.0,23.2388,23.4037,23.2388,23.395,57700.0
2005-08-12 12:20:00,26.96,27.05,26.93,27.0,34300.0,23.4037,23.4818,23.3777,23.4384,34300.0
2005-08-12 12:30:00,27.0,27.07,26.97,26.97,36700.0,23.4384,23.4992,23.4124,23.4124,36700.0
2005-08-12 12:40:00,26.95,27.08,26.81,27.0,25800.0,23.395,23.5079,23.2735,23.4384,25800.0
2005-08-12 12:50:00,26.97,27.04,26.9,27.03,16000.0,23.4124,23.4732,23.3516,23.4645,16000.0
2005-08-12 13:00:00,27.03,27.05,26.97,27.05,20300.0,23.4645,23.4818,23.4124,23.4818,20300.0
2005-08-12 13:10:00,27.05,27.11,27.03,27.09,16800.0,23.4818,23.5339,23.4645,23.5166,16800.0
2005-08-12 13:20:00,27.09,27.15,27.09,27.15,20500.0,23.5166,23.5686,23.5166,23.5686,20500.0
2005-08-12 13:30:00,27.14,27.17,27.09,27.15,25400.0,23.56,23.586,23.5166,23.5686,25400.0
2005-08-12 13:40:00,27.15,27.2,27.13,27.18,25500.0,23.5686,23.612,23.5513,23.5947,25500.0
2005-08-12 13:50:00,27.18,27.24,27.12,27.13,24900.0,23.5947,23.6468,23.5426,23.5513,24900.0
2005-08-12 14:00:00,27.12,27.17,27.07,27.17,18800.0,23.5426,23.586,23.4992,23.586,18800.0
2005-08-12 14:10:00,27.17,27.17,27.09,27.15,14200.0,23.586,23.586,23.5166,23.5686,14200.0
2005-08-12 14:20:00,27.16,27.22,27.15,27.21,18900.0,23.5773,23.6294,23.5686,23.6207,18900.0
2005-08-12 14:30:00,27.22,27.3,27.21,27.3,26800.0,23.6294,23.6989,23.6207,23.6989,26800.0
2005-08-12 14:40:00,27.29,27.37,27.29,27.34,30500.0,23.6902,23.7596,23.6902,23.7336,30500.0
2005-08-12 14:50:00,27.35,27.38,27.25,27.27,30300.0,23.7423,23.7683,23.6554,23.6728,30300.0
2005-08-12 15:00:00,27.27,27.37,27.27,27.37,21200.0,23.6728,23.7596,23.6728,23.7596,21200.0
2005-08-12 15:10:00,27.35,27.48,27.34,27.44,44400.0,23.7423,23.8551,23.7336,23.8204,44400.0
2005-08-12 15:20:00,27.44,27.54,27.42,27.54,70600.0,23.8204,23.9072,23.803,23.9072,70600.0
2005-08-12 15:30:00,27.52,27.55,27.4,27.47,59100.0,23.8898,23.9159,23.7857,23.8464,59100.0
2005-08-12 15:40:00,27.47,27.47,27.41,27.44,54100.0,23.8464,23.8464,23.7943,23.8204,54100.0
2005-08-12 15:50:00,27.43,27.44,27.37,27.42,54600.0,23.8117,23.8204,23.7596,23.803,54600.0
2005-08-15 09:30:00,27.25,27.43,27.21,27.4,44300.0,23.6554,23.8117,23.6207,23.7857,44300.0
2005-08-15 09:40:00,27.35,27.35,27.15,27.24,14900.0,23.7423,23.7423,23.5686,23.6468,14900.0
2005-08-15 09:50:00,27.27,27.28,27.21,27.27,7200.0,23.6728,23.6815,23.6207,23.6728,7200.0
2005-08-15 10:00:00,27.25,27.32,27.2,27.28,17200.0,23.6554,23.7162,23.612,23.6815,17200.0
2005-08-15 10:10:00,27.28,27.3,27.23,27.3,10000.0,23.6815,23.6989,23.6381,23.6989,10000.0
2005-08-15 10:20:00,27.3,27.3,27.25,27.27,13200.0,23.6989,23.6989,23.6554,23.6728,13200.0
2005-08-15 10:30:00,27.28,27.33,27.28,27.33,12200.0,23.6815,23.7249,23.6815,23.7249,12200.0
2005-08-15 10:40:00,27.31,27.32,27.29,27.3,12000.0,23.7075,23.7162,23.6902,23.6989,12000.0
2005-08-15 10:50:00,27.3,27.31,27.27,27.31,25900.0,23.6989,23.7075,23.6728,23.7075,25900.0
2005-08-15 11:00:00,27.32,27.33,27.25,27.25,9400.0,23.7162,23.7249,23.6554,23.6554,9400.0
2005-08-15 11:10:00,27.25,27.25,27.22,27.22,14500.0,23.6554,23.6554,23.6294,23.6294,14500.0
2005-08-15 11:20:00,27.22,27.23,27.2,27.22,12700.0,23.6294,23.6381,23.612,23.6294,12700.0
2005-08-15 11:30:00,27.22,27.25,27.22,27.23,18600.0,23.6294,23.6554,23.6294,23.6381,18600.0
2005-08-15 11:40:00,27.22,27.27,27.21,27.27,16000.0,23.6294,23.6728,23.6207,23.6728,16000.0
2005-08-15 11:50:00,27.26,27.31,27.26,27.29,12900.0,23.6641,23.7075,23.6641,23.6902,12900.0
2005-08-15 12:00:00,27.29,27.32,27.29,27.3,13200.0,23.6902,23.7162,23.6902,23.6989,13200.0
2005-08-15 12:10:00,27.32,27.37,27.31,27.36,10000.0,23.7162,23.7596,23.7075,23.7509,10000.0
2005-08-15 12:20:00,27.35,27.38,27.33,27.35,8100.0,23.7423,23.7683,23.7249,23.7423,8100.0
2005-08-15 12:30:00,27.35,27.44,27.35,27.39,21200.0,23.7423,23.8204,23.7423,23.777,21200.0
2005-08-15 12:40:00,27.38,27.49,27.38,27.4,15700.0,23.7683,23.8638,23.7683,23.7857,15700.0
2005-08-15 12:50:00,27.41,27.46,27.4,27.46,14000.0,23.7943,23.8377,23.7857,23.8377,14000.0
2005-08-15 13:00:00,27.46,27.61,27.46,27.51,50100.0,23.8377,23.968,23.8377,23.8812,50100.0
2005-08-15 13:10:00,27.5,27.55,27.5,27.53,27800.0,23.8725,23.9159,23.8725,23.8985,27800.0
2005-08-15 13:20:00,27.52,27.56,27.49,27.54,32900.0,23.8898,23.9246,23.8638,23.9072,32900.0
2005-08-15 13:30:00,27.53,27.55,27.52,27.54,9600.0,23.8985,23.9159,23.8898,23.9072,9600.0
2005-08-15 13:40:00,27.54,27.56,27.49,27.49,24400.0,23.9072,23.9246,23.8638,23.8638,24400.0
2005-08-15 13:50:00,27.5,27.51,27.43,27.46,12500.0,23.8725,23.8812,23.8117,23.8377,12500.0
2005-08-15 14:00:00,27.46,27.49,27.42,27.42,22700.0,23.8377,23.8638,23.803,23.803,22700.0
2005-08-15 14:10:00,27.42,27.43,27.39,27.4,24200.0,23.803,23.8117,23.777,23.7857,24200.0
2005-08-15 14:20:00,27.39,27.44,27.39,27.43,22600.0,23.777,23.8204,23.777,23.8117,22600.0
2005-08-15 14:30:00,27.44,27.45,27.36,27.39,27000.0,23.8204,23.8291,23.7509,23.777,27000.0
2005-08-15 14:40:00,27.39,27.4,27.32,27.4,21700.0,23.777,23.7857,23.7162,23.7857,21700.0
2005-08-15 14:50:00,27.4,27.53,27.4,27.48,24000.0,23.7857,23.8985,23.7857,23.8551,24000.0
2005-08-15 15:00:00,27.47,27.49,27.4,27.4,13100.0,23.8464,23.8638,23.7857,23.7857,13100.0
2005-08-15 15:10:00,27.4,27.42,27.39,27.42,12200.0,23.7857,23.803,23.777,23.803,12200.0
2005-08-15 15:20:00,27.42,27.49,27.42,27.47,20400.0,23.803,23.8638,23.803,23.8464,20400.0
2005-08-15 15:30:00,27.48,27.52,27.47,27.49,37900.0,23.8551,23.8898,23.8464,23.8638,37900.0
2005-08-15 15:40:00,27.5,27.56,27.49,27.52,33300.0,23.8725,23.9246,23.8638,23.8898,33300.0
2005-08-15 15:50:00,27.53,27.61,27.51,27.53,81100.0,23.8985,23.968,23.8812,23.8985,81100.0
2005-08-16 09:30:00,27.38,27.67,27.38,27.51,46400.0,23.7683,24.02,23.7683,23.8812,46400.0
2005-08-16 09:40:00,27.52,27.57,27.27,27.49,16900.0,23.8898,23.9332,23.6728,23.8638,16900.0
2005-08-16 09:50:00,27.48,27.48,27.1,27.21,16100.0,23.8551,23.8551,23.5252,23.6207,16100.0
2005-08-16 10:00:00,27.21,27.36,27.21,27.34,22600.0,23.6207,23.7509,23.6207,23.7336,22600.0
2005-08-16 10:10:00,27.36,27.37,27.25,27.3,13400.0,23.7509,23.7596,23.6554,23.6989,13400.0
2005-08-16 10:20:00,27.31,27.35,27.24,27.27,15300.0,23.7075,23.7423,23.6468,23.6728,15300.0
2005-08-16 10:30:00,27.27,27.32,27.23,27.23,15200.0,23.6728,23.7162,23.6381,23.6381,15200.0
2005-08-16 10:40:00,27.22,27.22,27.19,27.19,13200.0,23.6294,23.6294,23.6034,23.6034,13200.0
2005-08-16 10:50:00,27.19,27.19,27.12,27.13,15600.0,23.6034,23.6034,23.5426,23.5513,15600.0
2005-08-16 11:00:00,27.14,27.17,27.12,27.15,13100.0,23.56,23.586,23.5426,23.5686,13100.0
2005-08-16 11:10:00,27.14,27.19,27.14,27.17,11900.0,23.56,23.6034,23.56,23.586,11900.0
2005-08-16 11:20:00,27.19,27.27,27.17,27.27,11000.0,23.6034,23.6728,23.586,23.6728,11000.0
2005-08-16 11:30:00,27.26,27.31,27.2,27.23,18000.0,23.6641,23.7075,23.612,23.6381,18000.0
2005-08-16 11:40:00,27.21,27.24,27.17,27.19,6900.0,23.6207,23.6468,23.586,23.6034,6900.0
2005-08-16 11:50:00,27.19,27.24,27.19,27.2,6900.0,23.6034,23.6468,23.6034,23.612,6900.0
2005-08-16 12:00:00,27.21,27.23,27.19,27.23,13700.0,23.6207,23.6381,23.6034,23.6381,13700.0
2005-08-16 12:10:00,27.25,27.27,27.23,27.27,6200.0,23.6554,23.6728,23.6381,23.6728,6200.0
2005-08-16 12:20:00,27.27,27.27,27.21,27.24,6100.0,23.6728,23.6728,23.6207,23.6468,6100.0
2005-08-16 12:30:00,27.25,27.29,27.2,27.25,8600.0,23.6554,23.6902,23.612,23.6554,8600.0
2005-08-16 12:40:00,27.25,27.29,27.23,27.29,6000.0,23.6554,23.6902,23.6381,23.6902,6000.0
2005-08-16 12:50:00,27.29,27.32,27.27,27.27,11800.0,23.6902,23.7162,23.6728,23.6728,11800.0
2005-08-16 13:00:00,27.28,27.29,27.23,27.23,8500.0,23.6815,23.6902,23.6381,23.6381,8500.0
2005-08-16 13:10:00,27.23,27.23,27.2,27.22,5600.0,23.6381,23.6381,23.612,23.6294,5600.0
2005-08-16 13:20:00,27.23,27.23,27.18,27.18,13200.0,23.6381,23.6381,23.5947,23.5947,13200.0
2005-08-16 13:30:00,27.18,27.19,27.15,27.15,6100.0,23.5947,23.6034,23.5686,23.5686,6100.0
2005-08-16 13:40:00,27.16,27.19,27.16,27.17,6100.0,23.5773,23.6034,23.5773,23.586,6100.0
2005-08-16 13:50:00,27.17,27.17,27.14,27.17,4600.0,23.586,23.586,23.56,23.586,4600.0
2005-08-16 14:00:00,27.17,27.17,27.14,27.15,11300.0,23.586,23.586,23.56,23.5686,11300.0
2005-08-16 14:10:00,27.15,27.15,27.1,27.11,14400.0,23.5686,23.5686,23.5252,23.5339,14400.0
2005-08-16 14:20:00,27.09,27.12,27.06,27.09,7300.0,23.5166,23.5426,23.4905,23.5166,7300.0
2005-08-16 14:30:00,27.08,27.12,27.07,27.12,12800.0,23.5079,23.5426,23.4992,23.5426,12800.0
2005-08-16 14:40:00,27.12,27.15,27.04,27.06,20300.0,23.5426,23.5686,23.4732,23.4905,20300.0
2005-08-16 14:50:00,27.04,27.06,27.0,27.03,13800.0,23.4732,23.4905,23.4384,23.4645,13800.0
2005-08-16 15:00:00,27.03,27.12,26.94,27.11,43600.0,23.4645,23.5426,23.3863,23.5339,43600.0
2005-08-16 15:10:00,27.11,27.11,27.06,27.06,12200.0,23.5339,23.5339,23.4905,23.4905,12200.0
2005-08-16 15:20:00,27.08,27.08,26.95,26.95,19100.0,23.5079,23.5079,23.395,23.395,19100.0
2005-08-16 15:30:00,26.98,27.03,26.88,27.03,37100.0,23.4211,23.4645,23.3343,23.4645,37100.0
2005-08-16 15:40:00,27.03,27.09,26.94,26.98,25800.0,23.4645,23.5166,23.3863,23.4211,25800.0
2005-08-16 15:50:00,26.97,27.05,26.94,26.98,53100.0,23.4124,23.4818,23.3863,23.4211,53100.0
2005-08-17 09:30:00,26.96,27.03,26.85,26.85,16700.0,23.4037,23.4645,23.3082,23.3082,16700.0
2005-08-17 09:40:00,26.88,27.03,26.87,26.95,15800.0,23.3343,23.4645,23.3256,23.395,15800.0
2005-08-17 09:50:00,26.9,26.97,26.83,26.83,9800.0,23.3516,23.4124,23.2909,23.2909,9800.0
2005-08-17 10:00:00,26.82,26.9,26.81,26.83,9900.0,23.2822,23.3516,23.2735,23.2909,9900.0
2005-08-17 10:10:00,26.82,26.83,26.7,26.79,41700.0,23.2822,23.2909,23.178,23.2561,41700.0
2005-08-17 10:20:00,26.79,26.85,26.79,26.85,9700.0,23.2561,23.3082,23.2561,23.3082,9700.0
2005-08-17 10:30:00,26.85,26.89,26.8,26.86,29600.0,23.3082,23.3429,23.2648,23.3169,29600.0
2005-08-17 10:40:00,26.87,26.97,26.87,26.97,12500.0,23.3256,23.4124,23.3256,23.4124,12500.0
2005-08-17 10:50:00,26.94,26.94,26.91,26.93,6500.0,23.3863,23.3863,23.3603,23.3777,6500.0
2005-08-17 11:00:00,26.92,26.96,26.92,26.93,10200.0,23.369,23.4037,23.369,23.3777,10200.0
2005-08-17 11:10:00,26.9,26.91,26.87,26.9,16900.0,23.3516,23.3603,23.3256,23.3516,16900.0
2005-08-17 11:20:00,26.9,26.9,26.84,26.84,16000.0,23.3516,23.3516,23.2995,23.2995,16000.0
2005-08-17 11:30:00,26.85,26.87,26.82,26.83,54600.0,23.3082,23.3256,23.2822,23.2909,54600.0
2005-08-17 11:40:00,26.83,26.87,26.8,26.85,27100.0,23.2909,23.3256,23.2648,23.3082,27100.0
2005-08-17 11:50:00,26.86,26.86,26.81,26.85,11100.0,23.3169,23.3169,23.2735,23.3082,11100.0
2005-08-17 12:00:00,26.85,26.9,26.83,26.83,41100.0,23.3082,23.3516,23.2909,23.2909,41100.0
2005-08-17 12:10:00,26.83,26.87,26.8,26.86,68100.0,23.2909,23.3256,23.2648,23.3169,68100.0
2005-08-17 12:20:00,26.86,26.88,26.83,26.86,12500.0,23.3169,23.3343,23.2909,23.3169,12500.0
2005-08-17 12:30:00,26.86,26.87,26.84,26.84,15300.0,23.3169,23.3256,23.2995,23.2995,15300.0
2005-08-17 12:40:00,26.85,26.89,26.84,26.87,8100.0,23.3082,23.3429,23.2995,23.3256,8100.0
2005-08-17 12:50:00,26.87,26.92,26.87,26.91,42700.0,23.3256,23.369,23.3256,23.3603,42700.0
2005-08-17 13:00:00,26.9,26.97,26.89,26.91,9300.0,23.3516,23.4124,23.3429,23.3603,9300.0
2005-08-17 13:10:00,26.91,26.95,26.9,26.93,6200.0,23.3603,23.395,23.3516,23.3777,6200.0
2005-08-17 13:20:00,26.93,26.96,26.89,26.94,13700.0,23.3777,23.4037,23.3429,23.3863,13700.0
2005-08-17 13:30:00,26.94,26.94,26.87,26.94,13100.0,23.3863,23.3863,23.3256,23.3863,13100.0
2005-08-17 13:40:00,26.93,26.94,26.87,26.9,16100.0,23.3777,23.3863,23.3256,23.3516,16100.0
2005-08-17 13:50:00,26.92,27.08,26.92,27.02,16100.0,23.369,23.5079,23.369,23.4558,16100.0
2005-08-17 14:00:00,27.02,27.02,26.88,26.89,20500.0,23.4558,23.4558,23.3343,23.3429,20500.0
2005-08-17 14:10:00,26.88,26.93,26.87,26.92,13700.0,23.3343,23.3777,23.3256,23.369,13700.0
2005-08-17 14:20:00,26.92,26.97,26.91,26.96,7900.0,23.369,23.4124,23.3603,23.4037,7900.0
2005-08-17 14:30:00,26.96,26.98,26.94,26.97,8400.0,23.4037,23.4211,23.3863,23.4124,8400.0
2005-08-17 14:40:00,26.97,27.0,26.87,26.93,26000.0,23.4124,23.4384,23.3256,23.3777,26000.0
2005-08-17 14:50:00,26.93,26.98,26.91,26.91,11000.0,23.3777,23.4211,23.3603,23.3603,11000.0
2005-08-17 15:00:00,26.91,26.99,26.9,26.98,21800.0,23.3603,23.4297,23.3516,23.4211,21800.0
2005-08-17 15:10:00,26.98,27.01,26.95,26.96,15300.0,23.4211,23.4471,23.395,23.4037,15300.0
2005-08-17 15:20:00,26.97,26.97,26.91,26.91,23600.0,23.4124,23.4124,23.3603,23.3603,23600.0
2005-08-17 15:30:00,26.91,26.95,26.91,26.93,33700.0,23.3603,23.395,23.3603,23.3777,33700.0
2005-08-17 15:40:00,26.93,26.97,26.92,26.96,35400.0,23.3777,23.4124,23.369,23.4037,35400.0
2005-08-17 15:50:00,26.96,27.01,26.95,27.0,122300.0,23.4037,23.4471,23.395,23.4384,122300.0
2005-08-18 09:30:00,26.75,27.02,26.75,27.02,53400.0,23.2214,23.4558,23.2214,23.4558,53400.0
2005-08-18 09:40:00,27.02,27.07,26.94,26.95,96500.0,23.4558,23.4992,23.3863,23.395,96500.0
2005-08-18 09:50:00,26.95,27.04,26.86,27.0,17400.0,23.395,23.4732,23.3169,23.4384,17400.0
2005-08-18 10:00:00,26.98,27.02,26.83,26.84,27200.0,23.4211,23.4558,23.2909,23.2995,27200.0
2005-08-18 10:10:00,26.83,26.95,26.81,26.95,21200.0,23.2909,23.395,23.2735,23.395,21200.0
2005-08-18 10:20:00,26.95,26.96,26.82,26.84,14900.0,23.395,23.4037,23.2822,23.2995,14900.0
2005-08-18 10:30:00,26.83,26.88,26.81,26.86,43100.0,23.2909,23.3343,23.2735,23.3169,43100.0
2005-08-18 10:40:00,26.86,26.9,26.84,26.9,22400.0,23.3169,23.3516,23.2995,23.3516,22400.0
2005-08-18 10:50:00,26.9,26.9,26.85,26.9,14800.0,23.3516,23.3516,23.3082,23.3516,14800.0
2005-08-18 11:00:00,26.9,26.91,26.83,26.84,12300.0,23.3516,23.3603,23.2909,23.2995,12300.0
2005-08-18 11:10:00,26.84,26.91,26.82,26.9,39900.0,23.2995,23.3603,23.2822,23.3516,39900.0
2005-08-18 11:20:00,26.89,26.93,26.83,26.83,8600.0,23.3429,23.3777,23.2909,23.2909,8600.0
2005-08-18 11:30:00,26.83,26.86,26.83,26.85,11100.0,23.2909,23.3169,23.2909,23.3082,11100.0
2005-08-18 11:40:00,26.86,26.88,26.83,26.88,12200.0,23.3169,23.3343,23.2909,23.3343,12200.0
2005-08-18 11:50:00,26.88,26.9,26.84,26.84,10800.0,23.3343,23.3516,23.2995,23.2995,10800.0
2005-08-18 12:00:00,26.85,26.89,26.84,26.86,36400.0,23.3082,23.3429,23.2995,23.3169,36400.0
2005-08-18 12:10:00,26.86,26.95,26.86,26.95,25300.0,23.3169,23.395,23.3169,23.395,25300.0
2005-08-18 12:20:00,26.97,26.99,26.89,26.92,21700.0,23.4124,23.4297,23.3429,23.369,21700.0
2005-08-18 12:30:00,26.91,26.93,26.88,26.88,13000.0,23.3603,23.3777,23.3343,23.3343,13000.0
2005-08-18 12:40:00,26.89,26.9,26.84,26.85,6100.0,23.3429,23.3516,23.2995,23.3082,6100.0
2005-08-18 12:50:00,26.86,26.92,26.86,26.92,17200.0,23.3169,23.369,23.3169,23.369,17200.0
2005-08-18 13:00:00,26.91,26.93,26.88,26.88,13700.0,23.3603,23.3777,23.3343,23.3343,13700.0
2005-08-18 13:10:00,26.88,27.0,26.88,26.99,26100.0,23.3343,23.4384,23.3343,23.4297,26100.0
2005-08-18 13:20:00,27.0,27.0,26.96,26.99,33000.0,23.4384,23.4384,23.4037,23.4297,33000.0
2005-08-18 13:30:00,26.99,27.18,26.97,27.08,54700.0,23.4297,23.5947,23.4124,23.5079,54700.0
2005-08-18 13:40:00,27.07,27.07,26.98,26.98,16000.0,23.4992,23.4992,23.4211,23.4211,16000.0
2005-08-18 13:50:00,26.97,27.01,26.96,26.96,37200.0,23.4124,23.4471,23.4037,23.4037,37200.0
2005-08-18 14:00:00,26.97,26.99,26.95,26.97,28800.0,23.4124,23.4297,23.395,23.4124,28800.0
2005-08-18 14:10:00,26.97,26.98,26.92,26.93,16400.0,23.4124,23.4211,23.369,23.3777,16400.0
2005-08-18 14:20:00,26.92,26.93,26.81,26.81,11800.0,23.369,23.3777,23.2735,23.2735,11800.0
2005-08-18 14:30:00,26.83,26.92,26.81,26.9,29900.0,23.2909,23.369,23.2735,23.3516,29900.0
2005-08-18 14:40:00,26.9,26.91,26.84,26.84,11700.0,23.3516,23.3603,23.2995,23.2995,11700.0
2005-08-18 14:50:00,26.84,26.85,26.82,26.83,14100.0,23.2995,23.3082,23.2822,23.2909,14100.0
2005-08-18 15:00:00,26.83,26.83,26.8,26.82,21000.0,23.2909,23.2909,23.2648,23.2822,21000.0
2005-08-18 15:10:00,26.82,26.87,26.82,26.87,73900.0,23.2822,23.3256,23.2822,23.3256,73900.0
2005-08-18 15:20:00,26.88,26.96,26.85,26.88,26000.0,23.3343,23.4037,23.3082,23.3343,26000.0
2005-08-18 15:30:00,26.88,26.9,26.84,26.86,19800.0,23.3343,23.3516,23.2995,23.3169,19800.0
2005-08-18 15:40:00,26.86,26.91,26.81,26.89,112500.0,23.3169,23.3603,23.2735,23.3429,112500.0
2005-08-18 15:50:00,26.89,26.89,26.77,26.83,85500.0,23.3429,23.3429,23.2388,23.2909,85500.0
2005-08-19 09:30:00,26.91,26.94,26.8,26.82,75200.0,23.3603,23.3863,23.2648,23.2822,75200.0
2005-08-19 09:40:00,26.88,27.0,26.83,26.87,13300.0,23.3343,23.4384,23.2909,23.3256,13300.0
2005-08-19 09:50:00,26.87,26.87,26.75,26.76,25400.0,23.3256,23.3256,23.2214,23.2301,25400.0
2005-08-19 10:00:00,26.77,26.83,26.7,26.7,21300.0,23.2388,23.2909,23.178,23.178,21300.0
2005-08-19 10:10:00,26.73,26.74,26.64,26.7,16600.0,23.204,23.2127,23.1259,23.178,16600.0
2005-08-19 10:20:00,26.7,26.7,26.63,26.65,16300.0,23.178,23.178,23.1172,23.1346,16300.0
2005-08-19 10:30:00,26.63,26.65,26.59,26.6,10700.0,23.1172,23.1346,23.0825,23.0912,10700.0
2005-08-19 10:40:00,26.6,26.66,26.52,26.6,15800.0,23.0912,23.1433,23.0217,23.0912,15800.0
2005-08-19 10:50:00,26.6,26.63,26.5,26.5,19200.0,23.0912,23.1172,23.0044,23.0044,19200.0
2005-08-19 11:00:00,26.53,26.69,26.53,26.64,23000.0,23.0304,23.1693,23.0304,23.1259,23000.0
2005-08-19 11:10:00,26.64,26.64,26.54,26.57,10000.0,23.1259,23.1259,23.0391,23.0651,10000.0
2005-08-19 11:20:00,26.57,26.64,26.54,26.62,13000.0,23.0651,23.1259,23.0391,23.1086,13000.0
2005-08-19 11:30:00,26.62,26.62,26.52,26.53,8900.0,23.1086,23.1086,23.0217,23.0304,8900.0
2005-08-19 11:40:00,26.53,26.57,26.52,26.56,8900.0,23.0304,23.0651,23.0217,23.0565,8900.0
2005-08-19 11:50:00,26.55,26.56,26.54,26.55,8900.0,23.0478,23.0565,23.0391,23.0478,8900.0
2005-08-19 12:00:00,26.55,26.67,26.55,26.65,22300.0,23.0478,23.152,23.0478,23.1346,22300.0
2005-08-19 12:10:00,26.67,26.67,26.63,26.65,7600.0,23.152,23.152,23.1172,23.1346,7600.0
2005-08-19 12:20:00,26.64,26.65,26.55,26.55,6700.0,23.1259,23.1346,23.0478,23.0478,6700.0
2005-08-19 12:30:00,26.55,26.57,26.53,26.57,8000.0,23.0478,23.0651,23.0304,23.0651,8000.0
2005-08-19 12:40:00,26.57,26.57,26.54,26.54,6000.0,23.0651,23.0651,23.0391,23.0391,6000.0
2005-08-19 12:50:00,26.54,26.61,26.53,26.59,9900.0,23.0391,23.0999,23.0304,23.0825,9900.0
2005-08-19 13:00:00,26.59,26.63,26.58,26.62,5800.0,23.0825,23.1172,23.0738,23.1086,5800.0
2005-08-19 13:10:00,26.62,26.62,26.56,26.57,9200.0,23.1086,23.1086,23.0565,23.0651,9200.0
2005-08-19 13:20:00,26.57,26.6,26.55,26.57,13500.0,23.0651,23.0912,23.0478,23.0651,13500.0
2005-08-19 13:30:00,26.57,26.61,26.56,26.58,13700.0,23.0651,23.0999,23.0565,23.0738,13700.0
2005-08-19 13:40:00,26.58,26.62,26.58,26.62,7800.0,23.0738,23.1086,23.0738,23.1086,7800.0
2005-08-19 13:50:00,26.61,26.62,26.6,26.61,4400.0,23.0999,23.1086,23.0912,23.0999,4400.0
2005-08-19 14:00:00,26.62,26.62,26.6,26.61,12400.0,23.1086,23.1086,23.0912,23.0999,12400.0
2005-08-19 14:10:00,26.62,26.62,26.6,26.62,8000.0,23.1086,23.1086,23.0912,23.1086,8000.0
2005-08-19 14:20:00,26.61,26.64,26.61,26.63,17100.0,23.0999,23.1259,23.0999,23.1172,17100.0
2005-08-19 14:30:00,26.64,26.66,26.63,26.65,16800.0,23.1259,23.1433,23.1172,23.1346,16800.0
2005-08-19 14:40:00,26.65,26.68,26.65,26.66,27800.0,23.1346,23.1606,23.1346,23.1433,27800.0
2005-08-19 14:50:00,26.67,26.7,26.67,26.68,17400.0,23.152,23.178,23.152,23.1606,17400.0
2005-08-19 15:00:00,26.68,26.68,26.64,26.66,13500.0,23.1606,23.1606,23.1259,23.1433,13500.0
2005-08-19 15:10:00,26.65,26.65,26.62,26.65,10400.0,23.1346,23.1346,23.1086,23.1346,10400.0
2005-08-19 15:20:00,26.65,26.65,26.62,26.64,13900.0,23.1346,23.1346,23.1086,23.1259,13900.0
2005-08-19 15:30:00,26.65,26.67,26.63,26.66,24700.0,23.1346,23.152,23.1172,23.1433,24700.0
2005-08-19 15:40:00,26.64,26.65,26.6,26.6,23900.0,23.1259,23.1346,23.0912,23.0912,23900.0
2005-08-19 15:50:00,26.61,26.64,26.57,26.61,44400.0,23.0999,23.1259,23.0651,23.0999,44400.0
2005-08-22 09:30:00,27.31,27.31,26.57,26.83,22800.0,23.7075,23.7075,23.0651,23.2909,22800.0
2005-08-22 09:40:00,26.87,27.05,26.78,26.96,16600.0,23.3256,23.4818,23.2474,23.4037,16600.0
2005-08-22 09:50:00,26.96,26.96,26.8,26.82,8600.0,23.4037,23.4037,23.2648,23.2822,8600.0
2005-08-22 10:00:00,26.87,26.91,26.77,26.9,16200.0,23.3256,23.3603,23.2388,23.3516,16200.0
2005-08-22 10:10:00,26.91,26.92,26.84,26.87,14500.0,23.3603,23.369,23.2995,23.3256,14500.0
2005-08-22 10:20:00,26.86,26.9,26.82,26.83,14800.0,23.3169,23.3516,23.2822,23.2909,14800.0
2005-08-22 10:30:00,26.84,26.84,26.77,26.81,12200.0,23.2995,23.2995,23.2388,23.2735,12200.0
2005-08-22 10:40:00,26.81,26.81,26.73,26.74,6200.0,23.2735,23.2735,23.204,23.2127,6200.0
2005-08-22 10:50:00,26.74,26.77,26.73,26.75,8800.0,23.2127,23.2388,23.204,23.2214,8800.0
2005-08-22 11:00:00,26.76,26.77,26.72,26.77,7600.0,23.2301,23.2388,23.1954,23.2388,7600.0
2005-08-22 11:10:00,26.76,26.79,26.76,26.78,5900.0,23.2301,23.2561,23.2301,23.2474,5900.0
2005-08-22 11:20:00,26.78,26.86,26.76,26.76,12400.0,23.2474,23.3169,23.2301,23.2301,12400.0
2005-08-22 11:30:00,26.75,26.77,26.75,26.75,9300.0,23.2214,23.2388,23.2214,23.2214,9300.0
2005-08-22 11:40:00,26.75,26.79,26.75,26.79,6400.0,23.2214,23.2561,23.2214,23.2561,6400.0
2005-08-22 11:50:00,26.8,26.8,26.69,26.71,11200.0,23.2648,23.2648,23.1693,23.1867,11200.0
2005-08-22 12:00:00,26.69,26.71,26.63,26.67,10500.0,23.1693,23.1867,23.1172,23.152,10500.0
2005-08-22 12:10:00,26.67,26.67,26.64,26.66,5600.0,23.152,23.152,23.1259,23.1433,5600.0
2005-08-22 12:20:00,26.65,26.67,26.62,26.62,8900.0,23.1346,23.152,23.1086,23.1086,8900.0
2005-08-22 12:30:00,26.63,26.65,26.58,26.62,11300.0,23.1172,23.1346,23.0738,23.1086,11300.0
2005-08-22 12:40:00,26.63,26.68,26.62,26.66,13300.0,23.1172,23.1606,23.1086,23.1433,13300.0
2005-08-22 12:50:00,26.65,26.66,26.62,26.64,6700.0,23.1346,23.1433,23.1086,23.1259,6700.0
2005-08-22 13:00:00,26.64,26.72,26.62,26.65,32600.0,23.1259,23.1954,23.1086,23.1346,32600.0
2005-08-22 13:10:00,26.63,26.64,26.57,26.58,48500.0,23.1172,23.1259,23.0651,23.0738,48500.0
2005-08-22 13:20:00,26.57,26.58,26.55,26.57,14000.0,23.0651,23.0738,23.0478,23.0651,14000.0
2005-08-22 13:30:00,26.56,26.59,26.55,26.59,15200.0,23.0565,23.0825,23.0478,23.0825,15200.0
2005-08-22 13:40:00,26.59,26.6,26.54,26.55,21900.0,23.0825,23.0912,23.0391,23.0478,21900.0
2005-08-22 13:50:00,26.55,26.58,26.55,26.56,30700.0,23.0478,23.0738,23.0478,23.0565,30700.0
2005-08-22 14:00:00,26.55,26.58,26.55,26.57,6900.0,23.0478,23.0738,23.0478,23.0651,6900.0
2005-08-22 14:10:00,26.56,26.62,26.54,26.55,536500.0,23.0565,23.1086,23.0391,23.0478,536500.0
2005-08-22 14:20:00,26.55,26.62,26.55,26.59,12900.0,23.0478,23.1086,23.0478,23.0825,12900.0
2005-08-22 14:30:00,26.59,26.61,26.58,26.58,8900.0,23.0825,23.0999,23.0738,23.0738,8900.0
2005-08-22 14:40:00,26.58,26.6,26.54,26.57,8900.0,23.0738,23.0912,23.0391,23.0651,8900.0
2005-08-22 14:50:00,26.57,26.57,26.52,26.54,9800.0,23.0651,23.0651,23.0217,23.0391,9800.0
2005-08-22 15:00:00,26.54,26.58,26.5,26.52,32700.0,23.0391,23.0738,23.0044,23.0217,32700.0
2005-08-22 15:10:00,26.52,26.52,26.47,26.47,8900.0,23.0217,23.0217,22.9783,22.9783,8900.0
2005-08-22 15:20:00,26.49,26.55,26.48,26.53,19100.0,22.9957,23.0478,22.987,23.0304,19100.0
2005-08-22 15:30:00,26.53,26.54,26.49,26.5,17400.0,23.0304,23.0391,22.9957,23.0044,17400.0
2005-08-22 15:40:00,26.5,26.52,26.4,26.43,47000.0,23.0044,23.0217,22.9176,22.9436,47000.0
2005-08-22 15:50:00,26.45,26.54,26.45,26.53,33500.0,22.961,23.0391,22.961,23.0304,33500.0
2005-08-23 09:30:00,26.62,26.75,26.56,26.59,15100.0,23.1086,23.2214,23.0565,23.0825,15100.0
2005-08-23 09:40:00,26.68,26.69,26.57,26.68,11200.0,23.1606,23.1693,23.0651,23.1606,11200.0
2005-08-23 09:50:00,26.67,26.68,26.55,26.58,9200.0,23.152,23.1606,23.0478,23.0738,9200.0
2005-08-23 10:00:00,26.58,26.62,26.53,26.6,17200.0,23.0738,23.1086,23.0304,23.0912,17200.0
2005-08-23 10:10:00,26.6,26.72,26.58,26.65,32100.0,23.0912,23.1954,23.0738,23.1346,32100.0
2005-08-23 10:20:00,26.66,26.7,26.65,26.69,21300.0,23.1433,23.178,23.1346,23.1693,21300.0
2005-08-23 10:30:00,26.68,26.69,26.64,26.64,10500.0,23.1606,23.1693,23.1259,23.1259,10500.0
2005-08-23 10:40:00,26.65,26.68,26.6,26.62,12700.0,23.1346,23.1606,23.0912,23.1086,12700.0
2005-08-23 10:50:00,26.65,26.65,26.57,26.58,6400.0,23.1346,23.1346,23.0651,23.0738,6400.0
2005-08-23 11:00:00,26.57,26.6,26.52,26.52,18500.0,23.0651,23.0912,23.0217,23.0217,18500.0
2005-08-23 11:10:00,26.52,26.53,26.5,26.51,13000.0,23.0217,23.0304,23.0044,23.0131,13000.0
2005-08-23 11:20:00,26.51,26.53,26.51,26.51,8800.0,23.0131,23.0304,23.0131,23.0131,8800.0
2005-08-23 11:30:00,26.51,26.52,26.51,26.52,7400.0,23.0131,23.0217,23.0131,23.0217,7400.0
2005-08-23 11:40:00,26.51,26.52,26.47,26.47,12800.0,23.0131,23.0217,22.9783,22.9783,12800.0
2005-08-23 11:50:00,26.48,26.49,26.46,26.48,10100.0,22.987,22.9957,22.9697,22.987,10100.0
2005-08-23 12:00:00,26.49,26.5,26.46,26.49,17800.0,22.9957,23.0044,22.9697,22.9957,17800.0
2005-08-23 12:10:00,26.49,26.52,26.46,26.51,11300.0,22.9957,23.0217,22.9697,23.0131,11300.0
2005-08-23 12:20:00,26.51,26.53,26.46,26.52,39100.0,23.0131,23.0304,22.9697,23.0217,39100.0
2005-08-23 12:30:00,26.52,26.53,26.51,26.51,8700.0,23.0217,23.0304,23.0131,23.0131,8700.0
2005-08-23 12:40:00,26.51,26.53,26.51,26.53,6000.0,23.0131,23.0304,23.0131,23.0304,6000.0
2005-08-23 12:50:00,26.53,26.63,26.52,26.6,35400.0,23.0304,23.1172,23.0217,23.0912,35400.0
2005-08-23 13:00:00,26.58,26.58,26.51,26.51,14400.0,23.0738,23.0738,23.0131,23.0131,14400.0
2005-08-23 13:10:00,26.51,26.58,26.5,26.57,82100.0,23.0131,23.0738,23.0044,23.0651,82100.0
2005-08-23 13:20:00,26.53,26.56,26.51,26.56,37200.0,23.0304,23.0565,23.0131,23.0565,37200.0
2005-08-23 13:30:00,26.55,26.55,26.51,26.54,4700.0,23.0478,23.0478,23.0131,23.0391,4700.0
2005-08-23 13:40:00,26.54,26.61,26.53,26.61,56900.0,23.0391,23.0999,23.0304,23.0999,56900.0
2005-08-23 13:50:00,26.62,26.62,26.5,26.5,15700.0,23.1086,23.1086,23.0044,23.0044,15700.0
2005-08-23 14:00:00,26.5,26.5,26.43,26.44,14200.0,23.0044,23.0044,22.9436,22.9523,14200.0
2005-08-23 14:10:00,26.44,26.49,26.44,26.48,7600.0,22.9523,22.9957,22.9523,22.987,7600.0
2005-08-23 14:20:00,26.48,26.6,26.46,26.55,16200.0,22.987,23.0912,22.9697,23.0478,16200.0
2005-08-23 14:30:00,26.56,26.6,26.48,26.53,66100.0,23.0565,23.0912,22.987,23.0304,66100.0
2005-08-23 14:40:00,26.53,26.59,26.53,26.56,38500.0,23.0304,23.0825,23.0304,23.0565,38500.0
2005-08-23 14:50:00,26.56,26.6,26.56,26.57,16000.0,23.0565,23.0912,23.0565,23.0651,16000.0
2005-08-23 15:00:00,26.56,26.61,26.54,26.6,18200.0,23.0565,23.0999,23.0391,23.0912,18200.0
2005-08-23 15:10:00,26.6,26.61,26.57,26.58,22200.0,23.0912,23.0999,23.0651,23.0738,22200.0
2005-08-23 15:20:00,26.58,26.62,26.55,26.62,16600.0,23.0738,23.1086,23.0478,23.1086,16600.0
2005-08-23 15:30:00,26.62,26.62,26.59,26.62,10000.0,23.1086,23.1086,23.0825,23.1086,10000.0
2005-08-23 15:40:00,26.62,26.62,26.58,26.58,24100.0,23.1086,23.1086,23.0738,23.0738,24100.0
2005-08-23 15:50:00,26.59,26.6,26.55,26.6,29700.0,23.0825,23.0912,23.0478,23.0912,29700.0
2005-08-24 09:30:00,26.66,26.75,26.61,26.66,28100.0,23.1433,23.2214,23.0999,23.1433,28100.0
2005-08-24 09:40:00,26.66,26.9,26.66,26.9,25000.0,23.1433,23.3516,23.1433,23.3516,25000.0
2005-08-24 09:50:00,26.89,26.93,26.85,26.9,28200.0,23.3429,23.3777,23.3082,23.3516,28200.0
2005-08-24 10:00:00,26.9,27.15,26.89,27.11,40600.0,23.3516,23.5686,23.3429,23.5339,40600.0
2005-08-24 10:10:00,27.1,27.13,27.07,27.09,30500.0,23.5252,23.5513,23.4992,23.5166,30500.0
2005-08-24 10:20:00,27.09,27.19,27.05,27.11,23400.0,23.5166,23.6034,23.4818,23.5339,23400.0
2005-08-24 10:30:00,27.11,27.2,27.08,27.15,41100.0,23.5339,23.612,23.5079,23.5686,41100.0
2005-08-24 10:40:00,27.16,27.29,27.11,27.29,26900.0,23.5773,23.6902,23.5339,23.6902,26900.0
2005-08-24 10:50:00,27.28,27.37,27.26,27.33,34600.0,23.6815,23.7596,23.6641,23.7249,34600.0
2005-08-24 11:00:00,27.33,27.4,27.17,27.19,32900.0,23.7249,23.7857,23.586,23.6034,32900.0
2005-08-24 11:10:00,27.19,27.31,27.18,27.28,33600.0,23.6034,23.7075,23.5947,23.6815,33600.0
2005-08-24 11:20:00,27.29,27.38,27.29,27.32,25000.0,23.6902,23.7683,23.6902,23.7162,25000.0
2005-08-24 11:30:00,27.32,27.35,27.28,27.35,22800.0,23.7162,23.7423,23.6815,23.7423,22800.0
2005-08-24 11:40:00,27.35,27.41,27.35,27.41,35300.0,23.7423,23.7943,23.7423,23.7943,35300.0
2005-08-24 11:50:00,27.42,27.5,27.38,27.42,37300.0,23.803,23.8725,23.7683,23.803,37300.0
2005-08-24 12:00:00,27.42,27.42,27.37,27.38,40800.0,23.803,23.803,23.7596,23.7683,40800.0
2005-08-24 12:10:00,27.38,27.42,27.35,27.41,11100.0,23.7683,23.803,23.7423,23.7943,11100.0
2005-08-24 12:20:00,27.41,27.6,27.4,27.59,30900.0,23.7943,23.9593,23.7857,23.9506,30900.0
2005-08-24 12:30:00,27.58,27.61,27.51,27.51,29600.0,23.9419,23.968,23.8812,23.8812,29600.0
2005-08-24 12:40:00,27.52,27.56,27.52,27.54,34200.0,23.8898,23.9246,23.8898,23.9072,34200.0
2005-08-24 12:50:00,27.53,27.56,27.52,27.53,17300.0,23.8985,23.9246,23.8898,23.8985,17300.0
2005-08-24 13:00:00,27.53,27.56,27.53,27.54,17200.0,23.8985,23.9246,23.8985,23.9072,17200.0
2005-08-24 13:10:00,27.54,27.55,27.52,27.53,25900.0,23.9072,23.9159,23.8898,23.8985,25900.0
2005-08-24 13:20:00,27.52,27.55,27.52,27.55,12600.0,23.8898,23.9159,23.8898,23.9159,12600.0
2005-08-24 13:30:00,27.55,27.57,27.53,27.55,40700.0,23.9159,23.9332,23.8985,23.9159,40700.0
2005-08-24 13:40:00,27.55,27.56,27.52,27.52,15000.0,23.9159,23.9246,23.8898,23.8898,15000.0
2005-08-24 13:50:00,27.52,27.6,27.51,27.56,27600.0,23.8898,23.9593,23.8812,23.9246,27600.0
2005-08-24 14:00:00,27.55,27.55,27.5,27.53,32400.0,23.9159,23.9159,23.8725,23.8985,32400.0
2005-08-24 14:10:00,27.52,27.52,27.5,27.52,29300.0,23.8898,23.8898,23.8725,23.8898,29300.0
2005-08-24 14:20:00,27.51,27.55,27.5,27.51,34600.0,23.8812,23.9159,23.8725,23.8812,34600.0
2005-08-24 14:30:00,27.52,27.52,27.47,27.51,43400.0,23.8898,23.8898,23.8464,23.8812,43400.0
2005-08-24 14:40:00,27.51,27.51,27.45,27.45,19400.0,23.8812,23.8812,23.8291,23.8291,19400.0
2005-08-24 14:50:00,27.45,27.45,27.39,27.39,53600.0,23.8291,23.8291,23.777,23.777,53600.0
2005-08-24 15:00:00,27.39,27.39,27.29,27.3,37900.0,23.777,23.777,23.6902,23.6989,37900.0
2005-08-24 15:10:00,27.3,27.35,27.25,27.31,36100.0,23.6989,23.7423,23.6554,23.7075,36100.0
2005-08-24 15:20:00,27.31,27.36,27.31,27.35,41400.0,23.7075,23.7509,23.7075,23.7423,41400.0
2005-08-24 15:30:00,27.33,27.39,27.33,27.38,44000.0,23.7249,23.777,23.7249,23.7683,44000.0
2005-08-24 15:40:00,27.37,27.39,27.25,27.26,81700.0,23.7596,23.777,23.6554,23.6641,81700.0
2005-08-24 15:50:00,27.26,27.3,27.19,27.28,98300.0,23.6641,23.6989,23.6034,23.6815,98300.0
2005-08-25 09:30:00,27.4,27.4,27.28,27.28,29000.0,23.7857,23.7857,23.6815,23.6815,29000.0
2005-08-25 09:40:00,27.28,27.6,27.2,27.51,27600.0,23.6815,23.9593,23.612,23.8812,27600.0
2005-08-25 09:50:00,27.5,27.52,27.4,27.51,34700.0,23.8725,23.8898,23.7857,23.8812,34700.0
2005-08-25 10:00:00,27.52,27.52,27.46,27.48,53700.0,23.8898,23.8898,23.8377,23.8551,53700.0
2005-08-25 10:10:00,27.48,27.52,27.48,27.48,49200.0,23.8551,23.8898,23.8551,23.8551,49200.0
2005-08-25 10:20:00,27.48,27.49,27.33,27.4,44000.0,23.8551,23.8638,23.7249,23.7857,44000.0
2005-08-25 10:30:00,27.4,27.41,27.31,27.32,23600.0,23.7857,23.7943,23.7075,23.7162,23600.0
2005-08-25 10:40:00,27.32,27.41,27.32,27.35,27900.0,23.7162,23.7943,23.7162,23.7423,27900.0
2005-08-25 10:50:00,27.35,27.38,27.34,27.34,28000.0,23.7423,23.7683,23.7336,23.7336,28000.0
2005-08-25 11:00:00,27.34,27.37,27.3,27.3,17100.0,23.7336,23.7596,23.6989,23.6989,17100.0
2005-08-25 11:10:00,27.3,27.3,27.26,27.29,22500.0,23.6989,23.6989,23.6641,23.6902,22500.0
2005-08-25 11:20:00,27.29,27.29,27.21,27.23,22500.0,23.6902,23.6902,23.6207,23.6381,22500.0
2005-08-25 11:30:00,27.23,27.25,27.22,27.23,26600.0,23.6381,23.6554,23.6294,23.6381,26600.0
2005-08-25 11:40:00,27.22,27.23,27.21,27.23,20800.0,23.6294,23.6381,23.6207,23.6381,20800.0
2005-08-25 11:50:00,27.23,27.25,27.2,27.2,19300.0,23.6381,23.6554,23.612,23.612,19300.0
2005-08-25 12:00:00,27.2,27.28,27.15,27.25,37700.0,23.612,23.6815,23.5686,23.6554,37700.0
2005-08-25 12:10:00,27.25,27.35,27.22,27.29,33500.0,23.6554,23.7423,23.6294,23.6902,33500.0
2005-08-25 12:20:00,27.3,27.3,27.26,27.29,27500.0,23.6989,23.6989,23.6641,23.6902,27500.0
2005-08-25 12:30:00,27.29,27.3,27.25,27.29,20600.0,23.6902,23.6989,23.6554,23.6902,20600.0
2005-08-25 12:40:00,27.29,27.34,27.28,27.33,15900.0,23.6902,23.7336,23.6815,23.7249,15900.0
2005-08-25 12:50:00,27.33,27.36,27.33,27.35,16300.0,23.7249,23.7509,23.7249,23.7423,16300.0
2005-08-25 13:00:00,27.35,27.4,27.35,27.39,26300.0,23.7423,23.7857,23.7423,23.777,26300.0
2005-08-25 13:10:00,27.38,27.4,27.37,27.39,15000.0,23.7683,23.7857,23.7596,23.777,15000.0
2005-08-25 13:20:00,27.4,27.43,27.39,27.42,15700.0,23.7857,23.8117,23.777,23.803,15700.0
2005-08-25 13:30:00,27.44,27.44,27.37,27.37,25700.0,23.8204,23.8204,23.7596,23.7596,25700.0
2005-08-25 13:40:00,27.37,27.37,27.34,27.34,23000.0,23.7596,23.7596,23.7336,23.7336,23000.0
2005-08-25 13:50:00,27.34,27.42,27.34,27.37,20700.0,23.7336,23.803,23.7336,23.7596,20700.0
2005-08-25 14:00:00,27.38,27.38,27.36,27.37,17600.0,23.7683,23.7683,23.7509,23.7596,17600.0
2005-08-25 14:10:00,27.37,27.39,27.35,27.39,19900.0,23.7596,23.777,23.7423,23.777,19900.0
2005-08-25 14:20:00,27.38,27.4,27.37,27.4,22100.0,23.7683,23.7857,23.7596,23.7857,22100.0
2005-08-25 14:30:00,27.41,27.43,27.38,27.42,25600.0,23.7943,23.8117,23.7683,23.803,25600.0
2005-08-25 14:40:00,27.42,27.42,27.38,27.38,38100.0,23.803,23.803,23.7683,23.7683,38100.0
2005-08-25 14:50:00,27.39,27.39,27.34,27.37,42700.0,23.777,23.777,23.7336,23.7596,42700.0
2005-08-25 15:00:00,27.37,27.38,27.35,27.36,37300.0,23.7596,23.7683,23.7423,23.7509,37300.0
2005-08-25 15:10:00,27.36,27.36,27.33,27.34,36800.0,23.7509,23.7509,23.7249,23.7336,36800.0
2005-08-25 15:20:00,27.34,27.35,27.3,27.32,35700.0,23.7336,23.7423,23.6989,23.7162,35700.0
2005-08-25 15:30:00,27.31,27.32,27.28,27.29,44900.0,23.7075,23.7162,23.6815,23.6902,44900.0
2005-08-25 15:40:00,27.29,27.41,27.27,27.41,51000.0,23.6902,23.7943,23.6728,23.7943,51000.0
2005-08-25 15:50:00,27.41,27.5,27.37,27.5,151000.0,23.7943,23.8725,23.7596,23.8725,151000.0
2005-08-26 09:30:00,27.43,27.43,27.32,27.4,18100.0,23.8117,23.8117,23.7162,23.7857,18100.0
2005-08-26 09:40:00,27.31,27.38,27.25,27.25,13300.0,23.7075,23.7683,23.6554,23.6554,13300.0
2005-08-26 09:50:00,27.25,27.29,27.23,27.23,20100.0,23.6554,23.6902,23.6381,23.6381,20100.0
2005-08-26 10:00:00,27.25,27.34,27.21,27.23,27000.0,23.6554,23.7336,23.6207,23.6381,27000.0
2005-08-26 10:10:00,27.23,27.25,27.2,27.22,27700.0,23.6381,23.6554,23.612,23.6294,27700.0
2005-08-26 10:20:00,27.22,27.3,27.22,27.3,105200.0,23.6294,23.6989,23.6294,23.6989,105200.0
2005-08-26 10:30:00,27.3,27.54,27.3,27.51,82100.0,23.6989,23.9072,23.6989,23.8812,82100.0
2005-08-26 10:40:00,27.51,27.52,27.35,27.35,61800.0,23.8812,23.8898,23.7423,23.7423,61800.0
2005-08-26 10:50:00,27.38,27.42,27.35,27.42,14100.0,23.7683,23.803,23.7423,23.803,14100.0
2005-08-26 11:00:00,27.42,27.54,27.42,27.52,33200.0,23.803,23.9072,23.803,23.8898,33200.0
2005-08-26 11:10:00,27.51,27.54,27.51,27.54,15500.0,23.8812,23.9072,23.8812,23.9072,15500.0
2005-08-26 11:20:00,27.52,27.74,27.52,27.63,59900.0,23.8898,24.0808,23.8898,23.9853,59900.0
2005-08-26 11:30:00,27.59,27.59,27.55,27.56,12100.0,23.9506,23.9506,23.9159,23.9246,12100.0
2005-08-26 11:40:00,27.56,27.6,27.55,27.56,19800.0,23.9246,23.9593,23.9159,23.9246,19800.0
2005-08-26 11:50:00,27.56,27.65,27.56,27.62,25200.0,23.9246,24.0027,23.9246,23.9766,25200.0
2005-08-26 12:00:00,27.63,27.68,27.62,27.67,38000.0,23.9853,24.0287,23.9766,24.02,38000.0
2005-08-26 12:10:00,27.67,27.7,27.67,27.69,24500.0,24.02,24.0461,24.02,24.0374,24500.0
2005-08-26 12:20:00,27.7,27.75,27.7,27.74,22600.0,24.0461,24.0895,24.0461,24.0808,22600.0
2005-08-26 12:30:00,27.74,27.75,27.74,27.74,16100.0,24.0808,24.0895,24.0808,24.0808,16100.0
2005-08-26 12:40:00,27.74,27.77,27.74,27.77,12400.0,24.0808,24.1069,24.0808,24.1069,12400.0
2005-08-26 12:50:00,27.77,27.83,27.75,27.77,55600.0,24.1069,24.1589,24.0895,24.1069,55600.0
2005-08-26 13:00:00,27.76,27.76,27.62,27.64,16700.0,24.0982,24.0982,23.9766,23.994,16700.0
2005-08-26 13:10:00,27.65,27.65,27.63,27.63,9000.0,24.0027,24.0027,23.9853,23.9853,9000.0
2005-08-26 13:20:00,27.64,27.67,27.63,27.67,13300.0,23.994,24.02,23.9853,24.02,13300.0
2005-08-26 13:30:00,27.67,27.95,27.67,27.8,102100.0,24.02,24.2631,24.02,24.1329,102100.0
2005-08-26 13:40:00,27.8,27.82,27.8,27.81,14100.0,24.1329,24.1503,24.1329,24.1416,14100.0
2005-08-26 13:50:00,27.81,27.83,27.8,27.81,12700.0,24.1416,24.1589,24.1329,24.1416,12700.0
2005-08-26 14:00:00,27.81,27.81,27.8,27.81,24100.0,24.1416,24.1416,24.1329,24.1416,24100.0
2005-08-26 14:10:00,27.81,27.95,27.8,27.95,69300.0,24.1416,24.2631,24.1329,24.2631,69300.0
2005-08-26 14:20:00,27.9,27.97,27.83,27.95,28300.0,24.2197,24.2805,24.1589,24.2631,28300.0
2005-08-26 14:30:00,27.94,27.94,27.83,27.88,23100.0,24.2544,24.2544,24.1589,24.2023,23100.0
2005-08-26 14:40:00,27.88,27.9,27.86,27.88,18700.0,24.2023,24.2197,24.185,24.2023,18700.0
2005-08-26 14:50:00,27.87,27.88,27.83,27.84,16500.0,24.1937,24.2023,24.1589,24.1676,16500.0
2005-08-26 15:00:00,27.84,27.9,27.84,27.87,14500.0,24.1676,24.2197,24.1676,24.1937,14500.0
2005-08-26 15:10:00,27.87,27.94,27.87,27.94,60200.0,24.1937,24.2544,24.1937,24.2544,60200.0
2005-08-26 15:20:00,27.94,27.96,27.89,27.89,94400.0,24.2544,24.2718,24.211,24.211,94400.0
2005-08-26 15:30:00,27.88,27.89,27.77,27.79,82000.0,24.2023,24.211,24.1069,24.1242,82000.0
2005-08-26 15:40:00,27.76,27.85,27.72,27.79,92900.0,24.0982,24.1763,24.0635,24.1242,92900.0
2005-08-26 15:50:00,27.79,27.8,27.75,27.76,108200.0,24.1242,24.1329,24.0895,24.0982,108200.0
2005-08-29 09:30:00,27.67,27.71,27.61,27.61,39300.0,24.02,24.0548,23.968,23.968,39300.0
2005-08-29 09:40:00,27.6,27.6,27.43,27.47,19100.0,23.9593,23.9593,23.8117,23.8464,19100.0
2005-08-29 09:50:00,27.46,27.46,27.33,27.45,22000.0,23.8377,23.8377,23.7249,23.8291,22000.0
2005-08-29 10:00:00,27.43,27.47,27.37,27.4,18500.0,23.8117,23.8464,23.7596,23.7857,18500.0
2005-08-29 10:10:00,27.4,27.58,27.4,27.51,29200.0,23.7857,23.9419,23.7857,23.8812,29200.0
2005-08-29 10:20:00,27.5,27.57,27.47,27.51,22600.0,23.8725,23.9332,23.8464,23.8812,22600.0
2005-08-29 10:30:00,27.51,27.52,27.45,27.47,16400.0,23.8812,23.8898,23.8291,23.8464,16400.0
2005-08-29 10:40:00,27.46,27.46,27.4,27.42,16100.0,23.8377,23.8377,23.7857,23.803,16100.0
2005-08-29 10:50:00,27.39,27.43,27.34,27.36,13800.0,23.777,23.8117,23.7336,23.7509,13800.0
2005-08-29 11:00:00,27.37,27.37,27.32,27.37,7500.0,23.7596,23.7596,23.7162,23.7596,7500.0
2005-08-29 11:10:00,27.35,27.38,27.33,27.33,5300.0,23.7423,23.7683,23.7249,23.7249,5300.0
2005-08-29 11:20:00,27.33,27.35,27.32,27.33,6700.0,23.7249,23.7423,23.7162,23.7249,6700.0
2005-08-29 11:30:00,27.32,27.36,27.31,27.35,9700.0,23.7162,23.7509,23.7075,23.7423,9700.0
2005-08-29 11:40:00,27.35,27.35,27.28,27.28,6700.0,23.7423,23.7423,23.6815,23.6815,6700.0
2005-08-29 11:50:00,27.29,27.33,27.29,27.29,8400.0,23.6902,23.7249,23.6902,23.6902,8400.0
2005-08-29 12:00:00,27.27,27.29,27.22,27.25,12100.0,23.6728,23.6902,23.6294,23.6554,12100.0
2005-08-29 12:10:00,27.25,27.26,27.22,27.25,13200.0,23.6554,23.6641,23.6294,23.6554,13200.0
2005-08-29 12:20:00,27.25,27.29,27.25,27.26,8600.0,23.6554,23.6902,23.6554,23.6641,8600.0
2005-08-29 12:30:00,27.27,27.28,27.26,27.26,7000.0,23.6728,23.6815,23.6641,23.6641,7000.0
2005-08-29 12:40:00,27.26,27.27,27.25,27.27,7000.0,23.6641,23.6728,23.6554,23.6728,7000.0
2005-08-29 12:50:00,27.27,27.28,27.25,27.26,5100.0,23.6728,23.6815,23.6554,23.6641,5100.0
2005-08-29 13:00:00,27.26,27.36,27.26,27.36,12700.0,23.6641,23.7509,23.6641,23.7509,12700.0
2005-08-29 13:10:00,27.41,27.52,27.41,27.49,12900.0,23.7943,23.8898,23.7943,23.8638,12900.0
2005-08-29 13:20:00,27.5,27.59,27.5,27.55,7900.0,23.8725,23.9506,23.8725,23.9159,7900.0
2005-08-29 13:30:00,27.55,27.58,27.55,27.57,9500.0,23.9159,23.9419,23.9159,23.9332,9500.0
2005-08-29 13:40:00,27.57,27.6,27.54,27.56,13600.0,23.9332,23.9593,23.9072,23.9246,13600.0
2005-08-29 13:50:00,27.56,27.6,27.54,27.58,8800.0,23.9246,23.9593,23.9072,23.9419,8800.0
2005-08-29 14:00:00,27.59,27.59,27.52,27.53,9900.0,23.9506,23.9506,23.8898,23.8985,9900.0
2005-08-29 14:10:00,27.52,27.53,27.49,27.51,12700.0,23.8898,23.8985,23.8638,23.8812,12700.0
2005-08-29 14:20:00,27.51,27.55,27.5,27.55,8400.0,23.8812,23.9159,23.8725,23.9159,8400.0
2005-08-29 14:30:00,27.54,27.54,27.51,27.54,10100.0,23.9072,23.9072,23.8812,23.9072,10100.0
2005-08-29 14:40:00,27.54,27.56,27.51,27.54,10300.0,23.9072,23.9246,23.8812,23.9072,10300.0
2005-08-29 14:50:00,27.53,27.57,27.52,27.54,14300.0,23.8985,23.9332,23.8898,23.9072,14300.0
2005-08-29 15:00:00,27.55,27.57,27.53,27.55,45400.0,23.9159,23.9332,23.8985,23.9159,45400.0
2005-08-29 15:10:00,27.55,27.55,27.5,27.53,30900.0,23.9159,23.9159,23.8725,23.8985,30900.0
2005-08-29 15:20:00,27.53,27.55,27.5,27.54,30300.0,23.8985,23.9159,23.8725,23.9072,30300.0
2005-08-29 15:30:00,27.55,27.57,27.53,27.56,131000.0,23.9159,23.9332,23.8985,23.9246,131000.0
2005-08-29 15:40:00,27.57,27.76,27.57,27.64,53100.0,23.9332,24.0982,23.9332,23.994,53100.0
2005-08-29 15:50:00,27.65,27.68,27.56,27.63,44200.0,24.0027,24.0287,23.9246,23.9853,44200.0
2005-08-30 09:30:00,27.51,27.84,27.48,27.67,29600.0,23.8812,24.1676,23.8551,24.02,29600.0
2005-08-30 09:40:00,27.66,27.69,27.44,27.46,25200.0,24.0114,24.0374,23.8204,23.8377,25200.0
2005-08-30 09:50:00,27.49,27.57,27.44,27.45,15200.0,23.8638,23.9332,23.8204,23.8291,15200.0
2005-08-30 10:00:00,27.5,27.55,27.44,27.49,18800.0,23.8725,23.9159,23.8204,23.8638,18800.0
2005-08-30 10:10:00,27.51,27.56,27.45,27.46,22300.0,23.8812,23.9246,23.8291,23.8377,22300.0
2005-08-30 10:20:00,27.46,27.54,27.36,27.36,23900.0,23.8377,23.9072,23.7509,23.7509,23900.0
2005-08-30 10:30:00,27.36,27.37,27.32,27.34,23200.0,23.7509,23.7596,23.7162,23.7336,23200.0
2005-08-30 10:40:00,27.34,27.36,27.25,27.3,21700.0,23.7336,23.7509,23.6554,23.6989,21700.0
2005-08-30 10:50:00,27.29,27.3,27.25,27.28,8800.0,23.6902,23.6989,23.6554,23.6815,8800.0
2005-08-30 11:00:00,27.3,27.33,27.29,27.29,13700.0,23.6989,23.7249,23.6902,23.6902,13700.0
2005-08-30 11:10:00,27.29,27.29,27.18,27.2,21500.0,23.6902,23.6902,23.5947,23.612,21500.0
2005-08-30 11:20:00,27.21,27.21,27.15,27.18,16900.0,23.6207,23.6207,23.5686,23.5947,16900.0
2005-08-30 11:30:00,27.19,27.2,27.1,27.13,26100.0,23.6034,23.612,23.5252,23.5513,26100.0
2005-08-30 11:40:00,27.13,27.13,27.08,27.09,35000.0,23.5513,23.5513,23.5079,23.5166,35000.0
2005-08-30 11:50:00,27.08,27.09,27.07,27.07,8800.0,23.5079,23.5166,23.4992,23.4992,8800.0
2005-08-30 12:00:00,27.07,27.11,27.07,27.1,7900.0,23.4992,23.5339,23.4992,23.5252,7900.0
2005-08-30 12:10:00,27.1,27.13,27.09,27.13,22000.0,23.5252,23.5513,23.5166,23.5513,22000.0
2005-08-30 12:20:00,27.14,27.24,27.14,27.21,21300.0,23.56,23.6468,23.56,23.6207,21300.0
2005-08-30 12:30:00,27.22,27.23,27.1,27.17,28200.0,23.6294,23.6381,23.5252,23.586,28200.0
2005-08-30 12:40:00,27.16,27.18,27.15,27.18,17000.0,23.5773,23.5947,23.5686,23.5947,17000.0
2005-08-30 12:50:00,27.19,27.25,27.19,27.25,13700.0,23.6034,23.6554,23.6034,23.6554,13700.0
2005-08-30 13:00:00,27.25,27.25,27.2,27.22,15500.0,23.6554,23.6554,23.612,23.6294,15500.0
2005-08-30 13:10:00,27.22,27.22,27.2,27.21,14500.0,23.6294,23.6294,23.612,23.6207,14500.0
2005-08-30 13:20:00,27.21,27.22,27.2,27.22,11300.0,23.6207,23.6294,23.612,23.6294,11300.0
2005-08-30 13:30:00,27.21,27.22,27.15,27.18,20800.0,23.6207,23.6294,23.5686,23.5947,20800.0
2005-08-30 13:40:00,27.18,27.21,27.16,27.21,16700.0,23.5947,23.6207,23.5773,23.6207,16700.0
2005-08-30 13:50:00,27.2,27.23,27.2,27.22,23800.0,23.612,23.6381,23.612,23.6294,23800.0
2005-08-30 14:00:00,27.22,27.25,27.2,27.22,47800.0,23.6294,23.6554,23.612,23.6294,47800.0
2005-08-30 14:10:00,27.22,27.25,27.2,27.22,34100.0,23.6294,23.6554,23.612,23.6294,34100.0
2005-08-30 14:20:00,27.22,27.25,27.21,27.23,20400.0,23.6294,23.6554,23.6207,23.6381,20400.0
2005-08-30 14:30:00,27.23,27.23,27.2,27.22,39200.0,23.6381,23.6381,23.612,23.6294,39200.0
2005-08-30 14:40:00,27.23,27.24,27.2,27.23,22200.0,23.6381,23.6468,23.612,23.6381,22200.0
2005-08-30 14:50:00,27.23,27.24,27.2,27.21,42500.0,23.6381,23.6468,23.612,23.6207,42500.0
2005-08-30 15:00:00,27.2,27.21,27.2,27.21,21300.0,23.612,23.6207,23.612,23.6207,21300.0
2005-08-30 15:10:00,27.21,27.22,27.18,27.19,49900.0,23.6207,23.6294,23.5947,23.6034,49900.0
2005-08-30 15:20:00,27.19,27.21,27.12,27.12,29200.0,23.6034,23.6207,23.5426,23.5426,29200.0
2005-08-30 15:30:00,27.11,27.32,27.11,27.32,38100.0,23.5339,23.7162,23.5339,23.7162,38100.0
2005-08-30 15:40:00,27.32,27.33,27.28,27.29,23200.0,23.7162,23.7249,23.6815,23.6902,23200.0
2005-08-30 15:50:00,27.28,27.31,27.24,27.3,58600.0,23.6815,23.7075,23.6468,23.6989,58600.0
2005-08-31 09:30:00,27.3,27.49,27.13,27.21,32300.0,23.6989,23.8638,23.5513,23.6207,32300.0
2005-08-31 09:40:00,27.21,27.22,27.11,27.18,5800.0,23.6207,23.6294,23.5339,23.5947,5800.0
2005-08-31 09:50:00,27.2,27.3,27.11,27.15,18100.0,23.612,23.6989,23.5339,23.5686,18100.0
2005-08-31 10:00:00,27.15,27.25,27.02,27.06,24900.0,23.5686,23.6554,23.4558,23.4905,24900.0
2005-08-31 10:10:00,27.03,27.2,27.0,27.15,17200.0,23.4645,23.612,23.4384,23.5686,17200.0
2005-08-31 10:20:00,27.12,27.15,27.06,27.1,7600.0,23.5426,23.5686,23.4905,23.5252,7600.0
2005-08-31 10:30:00,27.11,27.28,27.07,27.28,18200.0,23.5339,23.6815,23.4992,23.6815,18200.0
2005-08-31 10:40:00,27.27,27.28,27.22,27.22,12400.0,23.6728,23.6815,23.6294,23.6294,12400.0
2005-08-31 10:50:00,27.21,27.26,27.1,27.11,6800.0,23.6207,23.6641,23.5252,23.5339,6800.0
2005-08-31 11:00:00,27.17,27.28,27.15,27.28,15000.0,23.586,23.6815,23.5686,23.6815,15000.0
2005-08-31 11:10:00,27.3,27.34,27.29,27.34,10000.0,23.6989,23.7336,23.6902,23.7336,10000.0
2005-08-31 11:20:00,27.33,27.38,27.32,27.37,12400.0,23.7249,23.7683,23.7162,23.7596,12400.0
2005-08-31 11:30:00,27.38,27.4,27.35,27.39,11000.0,23.7683,23.7857,23.7423,23.777,11000.0
2005-08-31 11:40:00,27.39,27.43,27.37,27.4,7600.0,23.777,23.8117,23.7596,23.7857,7600.0
2005-08-31 11:50:00,27.41,27.41,27.37,27.4,9200.0,23.7943,23.7943,23.7596,23.7857,9200.0
2005-08-31 12:00:00,27.38,27.4,27.3,27.32,8000.0,23.7683,23.7857,23.6989,23.7162,8000.0
2005-08-31 12:10:00,27.31,27.31,27.22,27.22,8300.0,23.7075,23.7075,23.6294,23.6294,8300.0
2005-08-31 12:20:00,27.22,27.23,27.18,27.18,5900.0,23.6294,23.6381,23.5947,23.5947,5900.0
2005-08-31 12:30:00,27.2,27.23,27.18,27.19,6200.0,23.612,23.6381,23.5947,23.6034,6200.0
2005-08-31 12:40:00,27.17,27.19,27.16,27.16,2900.0,23.586,23.6034,23.5773,23.5773,2900.0
2005-08-31 12:50:00,27.16,27.21,27.16,27.2,6900.0,23.5773,23.6207,23.5773,23.612,6900.0
2005-08-31 13:00:00,27.19,27.21,27.18,27.21,6300.0,23.6034,23.6207,23.5947,23.6207,6300.0
2005-08-31 13:10:00,27.22,27.35,27.22,27.35,13100.0,23.6294,23.7423,23.6294,23.7423,13100.0
2005-08-31 13:20:00,27.36,27.37,27.32,27.35,7400.0,23.7509,23.7596,23.7162,23.7423,7400.0
2005-08-31 13:30:00,27.34,27.38,27.33,27.35,9900.0,23.7336,23.7683,23.7249,23.7423,9900.0
2005-08-31 13:40:00,27.36,27.36,27.25,27.28,11200.0,23.7509,23.7509,23.6554,23.6815,11200.0
2005-08-31 13:50:00,27.29,27.38,27.28,27.38,9200.0,23.6902,23.7683,23.6815,23.7683,9200.0
2005-08-31 14:00:00,27.38,27.38,27.28,27.28,10400.0,23.7683,23.7683,23.6815,23.6815,10400.0
2005-08-31 14:10:00,27.28,27.36,27.28,27.36,7500.0,23.6815,23.7509,23.6815,23.7509,7500.0
2005-08-31 14:20:00,27.36,27.39,27.35,27.39,8600.0,23.7509,23.777,23.7423,23.777,8600.0
2005-08-31 14:30:00,27.39,27.47,27.39,27.46,12900.0,23.777,23.8464,23.777,23.8377,12900.0
2005-08-31 14:40:00,27.46,27.5,27.42,27.43,24000.0,23.8377,23.8725,23.803,23.8117,24000.0
2005-08-31 14:50:00,27.43,27.58,27.36,27.54,30500.0,23.8117,23.9419,23.7509,23.9072,30500.0
2005-08-31 15:00:00,27.53,27.56,27.49,27.49,16800.0,23.8985,23.9246,23.8638,23.8638,16800.0
2005-08-31 15:10:00,27.5,27.56,27.44,27.47,20700.0,23.8725,23.9246,23.8204,23.8464,20700.0
2005-08-31 15:20:00,27.48,27.51,27.41,27.45,24100.0,23.8551,23.8812,23.7943,23.8291,24100.0
2005-08-31 15:30:00,27.44,27.52,27.42,27.45,23400.0,23.8204,23.8898,23.803,23.8291,23400.0
2005-08-31 15:40:00,27.45,27.46,27.37,27.44,25900.0,23.8291,23.8377,23.7596,23.8204,25900.0
2005-08-31 15:50:00,27.45,27.5,27.43,27.49,44600.0,23.8291,23.8725,23.8117,23.8638,44600.0
2005-09-01 09:30:00,27.6,27.67,27.5,27.52,21900.0,23.9593,24.02,23.8725,23.8898,21900.0
2005-09-01 09:40:00,27.53,27.75,27.53,27.7,14600.0,23.8985,24.0895,23.8985,24.0461,14600.0
2005-09-01 09:50:00,27.69,27.76,27.69,27.71,12800.0,24.0374,24.0982,24.0374,24.0548,12800.0
2005-09-01 10:00:00,27.72,27.72,27.56,27.68,18300.0,24.0635,24.0635,23.9246,24.0287,18300.0
2005-09-01 10:10:00,27.69,27.77,27.69,27.73,35700.0,24.0374,24.1069,24.0374,24.0721,35700.0
2005-09-01 10:20:00,27.73,27.78,27.72,27.76,18500.0,24.0721,24.1155,24.0635,24.0982,18500.0
2005-09-01 10:30:00,27.75,27.84,27.75,27.79,34200.0,24.0895,24.1676,24.0895,24.1242,34200.0
2005-09-01 10:40:00,27.78,27.84,27.78,27.83,21400.0,24.1155,24.1676,24.1155,24.1589,21400.0
2005-09-01 10:50:00,27.82,27.86,27.79,27.85,61700.0,24.1503,24.185,24.1242,24.1763,61700.0
2005-09-01 11:00:00,27.85,27.86,27.83,27.84,20400.0,24.1763,24.185,24.1589,24.1676,20400.0
2005-09-01 11:10:00,27.86,27.97,27.86,27.95,20700.0,24.185,24.2805,24.185,24.2631,20700.0
2005-09-01 11:20:00,27.97,28.05,27.96,28.03,29300.0,24.2805,24.3499,24.2718,24.3326,29300.0
2005-09-01 11:30:00,28.03,28.14,28.02,28.11,25400.0,24.3326,24.428,24.3239,24.402,25400.0
2005-09-01 11:40:00,28.13,28.15,28.03,28.03,16100.0,24.4194,24.4367,24.3326,24.3326,16100.0
2005-09-01 11:50:00,28.03,28.24,28.01,28.08,32300.0,24.3326,24.5149,24.3152,24.376,32300.0
2005-09-01 12:00:00,28.06,28.08,28.0,28.02,12900.0,24.3586,24.376,24.3065,24.3239,12900.0
2005-09-01 12:10:00,28.02,28.04,27.99,28.02,7900.0,24.3239,24.3412,24.2978,24.3239,7900.0
2005-09-01 12:20:00,28.01,28.01,27.9,27.93,8000.0,24.3152,24.3152,24.2197,24.2458,8000.0
2005-09-01 12:30:00,27.94,27.94,27.91,27.92,2100.0,24.2544,24.2544,24.2284,24.2371,2100.0
2005-09-01 12:40:00,27.92,27.94,27.91,27.93,4800.0,24.2371,24.2544,24.2284,24.2458,4800.0
2005-09-01 12:50:00,27.93,27.94,27.85,27.87,8000.0,24.2458,24.2544,24.1763,24.1937,8000.0
2005-09-01 13:00:00,27.87,27.88,27.83,27.88,6300.0,24.1937,24.2023,24.1589,24.2023,6300.0
2005-09-01 13:10:00,27.89,27.96,27.89,27.94,14900.0,24.211,24.2718,24.211,24.2544,14900.0
2005-09-01 13:20:00,27.95,27.97,27.9,27.97,5300.0,24.2631,24.2805,24.2197,24.2805,5300.0
2005-09-01 13:30:00,27.98,27.98,27.89,27.93,9600.0,24.2892,24.2892,24.211,24.2458,9600.0
2005-09-01 13:40:00,27.9,27.9,27.84,27.89,9400.0,24.2197,24.2197,24.1676,24.211,9400.0
2005-09-01 13:50:00,27.84,27.88,27.83,27.88,4500.0,24.1676,24.2023,24.1589,24.2023,4500.0
2005-09-01 14:00:00,27.88,27.89,27.8,27.84,12900.0,24.2023,24.211,24.1329,24.1676,12900.0
2005-09-01 14:10:00,27.84,27.92,27.84,27.91,9600.0,24.1676,24.2371,24.1676,24.2284,9600.0
2005-09-01 14:20:00,27.91,28.01,27.91,27.93,19500.0,24.2284,24.3152,24.2284,24.2458,19500.0
2005-09-01 14:30:00,27.92,27.98,27.91,27.94,10700.0,24.2371,24.2892,24.2284,24.2544,10700.0
2005-09-01 14:40:00,27.95,28.02,27.95,27.97,11900.0,24.2631,24.3239,24.2631,24.2805,11900.0
2005-09-01 14:50:00,27.99,28.04,27.97,28.0,12800.0,24.2978,24.3412,24.2805,24.3065,12800.0
2005-09-01 15:00:00,28.0,28.07,27.98,28.05,70300.0,24.3065,24.3673,24.2892,24.3499,70300.0
2005-09-01 15:10:00,28.05,28.06,27.97,28.04,18800.0,24.3499,24.3586,24.2805,24.3412,18800.0
2005-09-01 15:20:00,28.05,28.15,28.02,28.15,22000.0,24.3499,24.4367,24.3239,24.4367,22000.0
2005-09-01 15:30:00,28.12,28.14,28.0,28.04,57200.0,24.4107,24.428,24.3065,24.3412,57200.0
2005-09-01 15:40:00,28.05,28.12,28.01,28.11,26600.0,24.3499,24.4107,24.3152,24.402,26600.0
2005-09-01 15:50:00,28.11,28.15,28.06,28.09,30500.0,24.402,24.4367,24.3586,24.3846,30500.0
2005-09-02 09:30:00,28.12,28.18,28.01,28.01,19300.0,24.4107,24.4628,24.3152,24.3152,19300.0
2005-09-02 09:40:00,28.0,28.04,27.83,27.96,10000.0,24.3065,24.3412,24.1589,24.2718,10000.0
2005-09-02 09:50:00,27.91,27.93,27.8,27.93,12100.0,24.2284,24.2458,24.1329,24.2458,12100.0
2005-09-02 10:00:00,27.93,28.05,27.86,27.86,16800.0,24.2458,24.3499,24.185,24.185,16800.0
2005-09-02 10:10:00,27.92,27.96,27.8,27.83,13400.0,24.2371,24.2718,24.1329,24.1589,13400.0
2005-09-02 10:20:00,27.83,27.84,27.72,27.72,19900.0,24.1589,24.1676,24.0635,24.0635,19900.0
2005-09-02 10:30:00,27.72,27.73,27.61,27.71,17200.0,24.0635,24.0721,23.968,24.0548,17200.0
2005-09-02 10:40:00,27.67,27.71,27.62,27.62,17500.0,24.02,24.0548,23.9766,23.9766,17500.0
2005-09-02 10:50:00,27.67,27.68,27.6,27.6,16700.0,24.02,24.0287,23.9593,23.9593,16700.0
2005-09-02 11:00:00,27.6,27.63,27.59,27.62,10800.0,23.9593,23.9853,23.9506,23.9766,10800.0
2005-09-02 11:10:00,27.61,27.62,27.54,27.54,8800.0,23.968,23.9766,23.9072,23.9072,8800.0
2005-09-02 11:20:00,27.58,27.62,27.51,27.56,17600.0,23.9419,23.9766,23.8812,23.9246,17600.0
2005-09-02 11:30:00,27.56,27.59,27.55,27.59,8700.0,23.9246,23.9506,23.9159,23.9506,8700.0
2005-09-02 11:40:00,27.6,27.64,27.57,27.64,14700.0,23.9593,23.994,23.9332,23.994,14700.0
2005-09-02 11:50:00,27.64,27.7,27.59,27.65,18400.0,23.994,24.0461,23.9506,24.0027,18400.0
2005-09-02 12:00:00,27.65,27.74,27.65,27.72,13900.0,24.0027,24.0808,24.0027,24.0635,13900.0
2005-09-02 12:10:00,27.73,27.74,27.68,27.68,8700.0,24.0721,24.0808,24.0287,24.0287,8700.0
2005-09-02 12:20:00,27.68,27.77,27.68,27.77,6000.0,24.0287,24.1069,24.0287,24.1069,6000.0
2005-09-02 12:30:00,27.76,27.91,27.74,27.87,17200.0,24.0982,24.2284,24.0808,24.1937,17200.0
2005-09-02 12:40:00,27.87,27.91,27.86,27.88,9900.0,24.1937,24.2284,24.185,24.2023,9900.0
2005-09-02 12:50:00,27.88,27.95,27.87,27.92,12500.0,24.2023,24.2631,24.1937,24.2371,12500.0
2005-09-02 13:00:00,27.93,27.93,27.88,27.9,11400.0,24.2458,24.2458,24.2023,24.2197,11400.0
2005-09-02 13:10:00,27.88,27.9,27.82,27.88,10900.0,24.2023,24.2197,24.1503,24.2023,10900.0
2005-09-02 13:20:00,27.88,27.91,27.86,27.89,8100.0,24.2023,24.2284,24.185,24.211,8100.0
2005-09-02 13:30:00,27.89,27.91,27.86,27.9,7400.0,24.211,24.2284,24.185,24.2197,7400.0
2005-09-02 13:40:00,27.9,27.92,27.88,27.92,7200.0,24.2197,24.2371,24.2023,24.2371,7200.0
2005-09-02 13:50:00,27.91,27.99,27.91,27.96,14500.0,24.2284,24.2978,24.2284,24.2718,14500.0
2005-09-02 14:00:00,27.96,27.97,27.93,27.94,6700.0,24.2718,24.2805,24.2458,24.2544,6700.0
2005-09-02 14:10:00,27.93,28.0,27.91,27.98,19800.0,24.2458,24.3065,24.2284,24.2892,19800.0
2005-09-02 14:20:00,27.97,27.99,27.93,27.95,9800.0,24.2805,24.2978,24.2458,24.2631,9800.0
2005-09-02 14:30:00,27.95,27.96,27.94,27.95,10700.0,24.2631,24.2718,24.2544,24.2631,10700.0
2005-09-02 14:40:00,27.95,28.01,27.94,27.99,8900.0,24.2631,24.3152,24.2544,24.2978,8900.0
2005-09-02 14:50:00,27.99,28.01,27.97,28.01,9500.0,24.2978,24.3152,24.2805,24.3152,9500.0
2005-09-02 15:00:00,28.01,28.01,27.96,27.98,8200.0,24.3152,24.3152,24.2718,24.2892,8200.0
2005-09-02 15:10:00,27.99,27.99,27.95,27.95,7200.0,24.2978,24.2978,24.2631,24.2631,7200.0
2005-09-02 15:20:00,27.96,27.98,27.95,27.96,14900.0,24.2718,24.2892,24.2631,24.2718,14900.0
2005-09-02 15:30:00,27.97,27.99,27.9,27.92,16400.0,24.2805,24.2978,24.2197,24.2371,16400.0
2005-09-02 15:40:00,27.93,27.93,27.84,27.87,17300.0,24.2458,24.2458,24.1676,24.1937,17300.0
2005-09-02 15:50:00,27.87,27.92,27.83,27.91,31100.0,24.1937,24.2371,24.1589,24.2284,31100.0
2005-09-06 09:30:00,27.92,27.99,27.8,27.8,12800.0,24.2371,24.2978,24.1329,24.1329,12800.0
2005-09-06 09:40:00,27.82,27.86,27.67,27.86,6000.0,24.1503,24.185,24.02,24.185,6000.0
2005-09-06 09:50:00,27.86,27.86,27.67,27.76,12700.0,24.185,24.185,24.02,24.0982,12700.0
2005-09-06 10:00:00,27.76,28.0,27.68,28.0,23200.0,24.0982,24.3065,24.0287,24.3065,23200.0
2005-09-06 10:10:00,28.0,28.0,27.95,28.0,25300.0,24.3065,24.3065,24.2631,24.3065,25300.0
2005-09-06 10:20:00,28.01,28.1,27.97,28.07,20800.0,24.3152,24.3933,24.2805,24.3673,20800.0
2005-09-06 10:30:00,28.08,28.11,28.04,28.04,8800.0,24.376,24.402,24.3412,24.3412,8800.0
2005-09-06 10:40:00,28.07,28.12,28.04,28.04,7600.0,24.3673,24.4107,24.3412,24.3412,7600.0
2005-09-06 10:50:00,28.07,28.12,28.05,28.07,22100.0,24.3673,24.4107,24.3499,24.3673,22100.0
2005-09-06 11:00:00,28.06,28.06,28.03,28.06,13700.0,24.3586,24.3586,24.3326,24.3586,13700.0
2005-09-06 11:10:00,28.06,28.1,28.03,28.08,7900.0,24.3586,24.3933,24.3326,24.376,7900.0
2005-09-06 11:20:00,28.09,28.11,28.03,28.06,12500.0,24.3846,24.402,24.3326,24.3586,12500.0
2005-09-06 11:30:00,28.07,28.07,28.05,28.06,26200.0,24.3673,24.3673,24.3499,24.3586,26200.0
2005-09-06 11:40:00,28.06,28.06,28.04,28.06,10900.0,24.3586,24.3586,24.3412,24.3586,10900.0
2005-09-06 11:50:00,28.06,28.08,28.03,28.06,11200.0,24.3586,24.376,24.3326,24.3586,11200.0
2005-09-06 12:00:00,28.05,28.05,28.0,28.01,13900.0,24.3499,24.3499,24.3065,24.3152,13900.0
2005-09-06 12:10:00,28.04,28.05,28.01,28.02,11100.0,24.3412,24.3499,24.3152,24.3239,11100.0
2005-09-06 12:20:00,28.04,28.05,28.01,28.04,3400.0,24.3412,24.3499,24.3152,24.3412,3400.0
2005-09-06 12:30:00,28.04,28.05,28.02,28.04,3400.0,24.3412,24.3499,24.3239,24.3412,3400.0
2005-09-06 12:40:00,28.04,28.05,28.01,28.03,4100.0,24.3412,24.3499,24.3152,24.3326,4100.0
2005-09-06 12:50:00,28.03,28.06,28.02,28.06,5200.0,24.3326,24.3586,24.3239,24.3586,5200.0
2005-09-06 13:00:00,28.07,28.08,28.03,28.03,4300.0,24.3673,24.376,24.3326,24.3326,4300.0
2005-09-06 13:10:00,28.03,28.03,27.99,28.01,7800.0,24.3326,24.3326,24.2978,24.3152,7800.0
2005-09-06 13:20:00,28.01,28.01,27.99,27.99,13900.0,24.3152,24.3152,24.2978,24.2978,13900.0
2005-09-06 13:30:00,27.99,28.0,27.98,27.98,4600.0,24.2978,24.3065,24.2892,24.2892,4600.0
2005-09-06 13:40:00,27.98,27.99,27.97,27.99,6000.0,24.2892,24.2978,24.2805,24.2978,6000.0
2005-09-06 13:50:00,27.99,28.06,27.99,28.04,10800.0,24.2978,24.3586,24.2978,24.3412,10800.0
2005-09-06 14:00:00,28.04,28.06,28.03,28.03,6500.0,24.3412,24.3586,24.3326,24.3326,6500.0
2005-09-06 14:10:00,28.04,28.05,27.99,28.03,5500.0,24.3412,24.3499,24.2978,24.3326,5500.0
2005-09-06 14:20:00,28.03,28.06,28.03,28.06,5200.0,24.3326,24.3586,24.3326,24.3586,5200.0
2005-09-06 14:30:00,28.06,28.08,28.02,28.03,14700.0,24.3586,24.376,24.3239,24.3326,14700.0
2005-09-06 14:40:00,28.03,28.06,28.03,28.05,6000.0,24.3326,24.3586,24.3326,24.3499,6000.0
2005-09-06 14:50:00,28.05,28.07,28.05,28.07,5600.0,24.3499,24.3673,24.3499,24.3673,5600.0
2005-09-06 15:00:00,28.07,28.1,28.06,28.09,11000.0,24.3673,24.3933,24.3586,24.3846,11000.0
2005-09-06 15:10:00,28.1,28.15,28.1,28.13,15400.0,24.3933,24.4367,24.3933,24.4194,15400.0
2005-09-06 15:20:00,28.13,28.17,28.12,28.13,7300.0,24.4194,24.4541,24.4107,24.4194,7300.0
2005-09-06 15:30:00,28.13,28.18,28.12,28.17,16400.0,24.4194,24.4628,24.4107,24.4541,16400.0
2005-09-06 15:40:00,28.18,28.39,28.17,28.34,92800.0,24.4628,24.6451,24.4541,24.6017,92800.0
2005-09-06 15:50:00,28.33,28.4,28.26,28.33,76400.0,24.593,24.6538,24.5322,24.593,76400.0
2005-09-07 09:30:00,28.55,28.55,28.4,28.4,45100.0,24.784,24.784,24.6538,24.6538,45100.0
2005-09-07 09:40:00,28.39,28.6,28.25,28.29,16000.0,24.6451,24.8274,24.5235,24.5583,16000.0
2005-09-07 09:50:00,28.29,28.34,28.23,28.24,16800.0,24.5583,24.6017,24.5062,24.5149,16800.0
2005-09-07 10:00:00,28.24,28.32,28.18,28.31,10500.0,24.5149,24.5843,24.4628,24.5756,10500.0
2005-09-07 10:10:00,28.31,28.31,28.24,28.27,8000.0,24.5756,24.5756,24.5149,24.5409,8000.0
2005-09-07 10:20:00,28.26,28.26,28.2,28.22,5900.0,24.5322,24.5322,24.4801,24.4975,5900.0
2005-09-07 10:30:00,28.22,28.22,28.14,28.15,11900.0,24.4975,24.4975,24.428,24.4367,11900.0
2005-09-07 10:40:00,28.15,28.23,28.15,28.22,10400.0,24.4367,24.5062,24.4367,24.4975,10400.0
2005-09-07 10:50:00,28.22,28.22,28.15,28.16,10500.0,24.4975,24.4975,24.4367,24.4454,10500.0
2005-09-07 11:00:00,28.16,28.23,28.15,28.16,19400.0,24.4454,24.5062,24.4367,24.4454,19400.0
2005-09-07 11:10:00,28.15,28.16,28.1,28.1,11800.0,24.4367,24.4454,24.3933,24.3933,11800.0
2005-09-07 11:20:00,28.09,28.15,28.09,28.13,9300.0,24.3846,24.4367,24.3846,24.4194,9300.0
2005-09-07 11:30:00,28.13,28.13,28.08,28.1,10200.0,24.4194,24.4194,24.376,24.3933,10200.0
2005-09-07 11:40:00,28.09,28.1,28.03,28.05,9600.0,24.3846,24.3933,24.3326,24.3499,9600.0
2005-09-07 11:50:00,28.06,28.09,28.03,28.08,12100.0,24.3586,24.3846,24.3326,24.376,12100.0
2005-09-07 12:00:00,28.07,28.08,28.03,28.06,12700.0,24.3673,24.376,24.3326,24.3586,12700.0
2005-09-07 12:10:00,28.06,28.07,28.04,28.04,5500.0,24.3586,24.3673,24.3412,24.3412,5500.0
2005-09-07 12:20:00,28.05,28.13,28.04,28.1,22100.0,24.3499,24.4194,24.3412,24.3933,22100.0
2005-09-07 12:30:00,28.1,28.15,28.04,28.15,20700.0,24.3933,24.4367,24.3412,24.4367,20700.0
2005-09-07 12:40:00,28.15,28.19,28.13,28.18,15400.0,24.4367,24.4715,24.4194,24.4628,15400.0
2005-09-07 12:50:00,28.18,28.19,28.15,28.16,6300.0,24.4628,24.4715,24.4367,24.4454,6300.0
2005-09-07 13:00:00,28.16,28.22,28.11,28.21,19100.0,24.4454,24.4975,24.402,24.4888,19100.0
2005-09-07 13:10:00,28.21,28.21,28.18,28.19,9200.0,24.4888,24.4888,24.4628,24.4715,9200.0
2005-09-07 13:20:00,28.19,28.19,28.15,28.16,19800.0,24.4715,24.4715,24.4367,24.4454,19800.0
2005-09-07 13:30:00,28.15,28.16,28.12,28.14,18400.0,24.4367,24.4454,24.4107,24.428,18400.0
2005-09-07 13:40:00,28.15,28.15,28.11,28.11,10100.0,24.4367,24.4367,24.402,24.402,10100.0
2005-09-07 13:50:00,28.12,28.14,28.1,28.13,10300.0,24.4107,24.428,24.3933,24.4194,10300.0
2005-09-07 14:00:00,28.13,28.15,28.11,28.14,17500.0,24.4194,24.4367,24.402,24.428,17500.0
2005-09-07 14:10:00,28.15,28.19,28.14,28.17,13000.0,24.4367,24.4715,24.428,24.4541,13000.0
2005-09-07 14:20:00,28.16,28.18,28.14,28.18,9700.0,24.4454,24.4628,24.428,24.4628,9700.0
2005-09-07 14:30:00,28.18,28.21,28.18,28.2,8400.0,24.4628,24.4888,24.4628,24.4801,8400.0
2005-09-07 14:40:00,28.2,28.3,28.2,28.27,18800.0,24.4801,24.5669,24.4801,24.5409,18800.0
2005-09-07 14:50:00,28.27,28.31,28.24,28.25,23700.0,24.5409,24.5756,24.5149,24.5235,23700.0
2005-09-07 15:00:00,28.24,28.25,28.23,28.24,13400.0,24.5149,24.5235,24.5062,24.5149,13400.0
2005-09-07 15:10:00,28.25,28.34,28.24,28.3,28100.0,24.5235,24.6017,24.5149,24.5669,28100.0
2005-09-07 15:20:00,28.31,28.35,28.3,28.34,21700.0,24.5756,24.6103,24.5669,24.6017,21700.0
2005-09-07 15:30:00,28.34,28.36,28.32,28.35,17200.0,24.6017,24.619,24.5843,24.6103,17200.0
2005-09-07 15:40:00,28.36,28.42,28.36,28.42,28500.0,24.619,24.6711,24.619,24.6711,28500.0
2005-09-07 15:50:00,28.43,28.49,28.43,28.47,91100.0,24.6798,24.7319,24.6798,24.7145,91100.0
2005-09-08 09:30:00,28.52,28.6,28.49,28.49,38400.0,24.7579,24.8274,24.7319,24.7319,38400.0
2005-09-08 09:40:00,28.5,28.73,28.5,28.72,38000.0,24.7406,24.9402,24.7406,24.9315,38000.0
2005-09-08 09:50:00,28.72,28.75,28.64,28.75,27500.0,24.9315,24.9576,24.8621,24.9576,27500.0
2005-09-08 10:00:00,28.75,28.8,28.72,28.74,35600.0,24.9576,25.001,24.9315,24.9489,35600.0
2005-09-08 10:10:00,28.74,28.75,28.68,28.68,14500.0,24.9489,24.9576,24.8968,24.8968,14500.0
2005-09-08 10:20:00,28.69,28.69,28.56,28.56,28100.0,24.9055,24.9055,24.7926,24.7926,28100.0
2005-09-08 10:30:00,28.57,28.6,28.52,28.57,29600.0,24.8013,24.8274,24.7579,24.8013,29600.0
2005-09-08 10:40:00,28.59,28.63,28.58,28.62,16900.0,24.8187,24.8534,24.81,24.8447,16900.0
2005-09-08 10:50:00,28.62,28.63,28.56,28.59,16000.0,24.8447,24.8534,24.7926,24.8187,16000.0
2005-09-08 11:00:00,28.62,28.62,28.54,28.56,9900.0,24.8447,24.8447,24.7753,24.7926,9900.0
2005-09-08 11:10:00,28.55,28.56,28.54,28.55,9900.0,24.784,24.7926,24.7753,24.784,9900.0
2005-09-08 11:20:00,28.55,28.7,28.55,28.7,26900.0,24.784,24.9142,24.784,24.9142,26900.0
2005-09-08 11:30:00,28.7,28.79,28.68,28.79,31400.0,24.9142,24.9923,24.8968,24.9923,31400.0
2005-09-08 11:40:00,28.79,28.79,28.74,28.78,17800.0,24.9923,24.9923,24.9489,24.9836,17800.0
2005-09-08 11:50:00,28.77,28.81,28.75,28.76,30600.0,24.9749,25.0097,24.9576,24.9663,30600.0
2005-09-08 12:00:00,28.79,28.8,28.78,28.78,10300.0,24.9923,25.001,24.9836,24.9836,10300.0
2005-09-08 12:10:00,28.78,28.86,28.72,28.82,37300.0,24.9836,25.0531,24.9315,25.0184,37300.0
2005-09-08 12:20:00,28.82,28.85,28.8,28.84,14000.0,25.0184,25.0444,25.001,25.0357,14000.0
2005-09-08 12:30:00,28.84,28.86,28.82,28.84,22100.0,25.0357,25.0531,25.0184,25.0357,22100.0
2005-09-08 12:40:00,28.86,28.89,28.83,28.89,16400.0,25.0531,25.0791,25.027,25.0791,16400.0
2005-09-08 12:50:00,28.89,29.01,28.88,28.94,54000.0,25.0791,25.1833,25.0704,25.1225,54000.0
2005-09-08 13:00:00,28.94,28.94,28.83,28.86,27400.0,25.1225,25.1225,25.027,25.0531,27400.0
2005-09-08 13:10:00,28.85,28.9,28.83,28.83,27300.0,25.0444,25.0878,25.027,25.027,27300.0
2005-09-08 13:20:00,28.83,28.95,28.82,28.87,41900.0,25.027,25.1312,25.0184,25.0618,41900.0
2005-09-08 13:30:00,28.87,28.89,28.85,28.85,20000.0,25.0618,25.0791,25.0444,25.0444,20000.0
2005-09-08 13:40:00,28.85,28.87,28.83,28.83,15800.0,25.0444,25.0618,25.027,25.027,15800.0
2005-09-08 13:50:00,28.83,28.87,28.82,28.87,19300.0,25.027,25.0618,25.0184,25.0618,19300.0
2005-09-08 14:00:00,28.87,28.89,28.83,28.84,24200.0,25.0618,25.0791,25.027,25.0357,24200.0
2005-09-08 14:10:00,28.83,28.88,28.77,28.79,19700.0,25.027,25.0704,24.9749,24.9923,19700.0
2005-09-08 14:20:00,28.79,28.8,28.77,28.79,17900.0,24.9923,25.001,24.9749,24.9923,17900.0
2005-09-08 14:30:00,28.79,28.82,28.77,28.81,20000.0,24.9923,25.0184,24.9749,25.0097,20000.0
2005-09-08 14:40:00,28.82,28.83,28.79,28.82,20300.0,25.0184,25.027,24.9923,25.0184,20300.0
2005-09-08 14:50:00,28.83,28.9,28.82,28.83,21600.0,25.027,25.0878,25.0184,25.027,21600.0
2005-09-08 15:00:00,28.84,28.87,28.78,28.86,33600.0,25.0357,25.0618,24.9836,25.0531,33600.0
2005-09-08 15:10:00,28.85,28.86,28.8,28.86,30200.0,25.0444,25.0531,25.001,25.0531,30200.0
2005-09-08 15:20:00,28.85,28.94,28.55,28.6,101800.0,25.0444,25.1225,24.784,24.8274,101800.0
2005-09-08 15:30:00,28.61,28.63,28.24,28.49,119200.0,24.8361,24.8534,24.5149,24.7319,119200.0
2005-09-08 15:40:00,28.5,28.5,28.17,28.24,84100.0,24.7406,24.7406,24.4541,24.5149,84100.0
2005-09-08 15:50:00,28.24,28.43,28.2,28.39,147500.0,24.5149,24.6798,24.4801,24.6451,147500.0
2005-09-09 09:30:00,28.32,28.45,28.21,28.3,40800.0,24.5843,24.6972,24.4888,24.5669,40800.0
2005-09-09 09:40:00,28.33,28.42,28.22,28.41,38400.0,24.593,24.6711,24.4975,24.6624,38400.0
2005-09-09 09:50:00,28.41,28.41,28.14,28.23,35000.0,24.6624,24.6624,24.428,24.5062,35000.0
2005-09-09 10:00:00,28.23,28.28,28.17,28.27,14400.0,24.5062,24.5496,24.4541,24.5409,14400.0
2005-09-09 10:10:00,28.27,28.38,28.27,28.35,20000.0,24.5409,24.6364,24.5409,24.6103,20000.0
2005-09-09 10:20:00,28.38,28.47,28.35,28.36,22000.0,24.6364,24.7145,24.6103,24.619,22000.0
2005-09-09 10:30:00,28.39,28.4,28.2,28.23,34200.0,24.6451,24.6538,24.4801,24.5062,34200.0
2005-09-09 10:40:00,28.23,28.3,28.23,28.26,20100.0,24.5062,24.5669,24.5062,24.5322,20100.0
2005-09-09 10:50:00,28.24,28.29,28.2,28.22,21000.0,24.5149,24.5583,24.4801,24.4975,21000.0
2005-09-09 11:00:00,28.19,28.27,28.16,28.24,19200.0,24.4715,24.5409,24.4454,24.5149,19200.0
2005-09-09 11:10:00,28.24,28.28,28.2,28.26,19900.0,24.5149,24.5496,24.4801,24.5322,19900.0
2005-09-09 11:20:00,28.25,28.28,28.25,28.25,24300.0,24.5235,24.5496,24.5235,24.5235,24300.0
2005-09-09 11:30:00,28.26,28.28,28.24,28.28,21200.0,24.5322,24.5496,24.5149,24.5496,21200.0
2005-09-09 11:40:00,28.28,28.37,28.27,28.33,35900.0,24.5496,24.6277,24.5409,24.593,35900.0
2005-09-09 11:50:00,28.33,28.33,28.29,28.31,15600.0,24.593,24.593,24.5583,24.5756,15600.0
2005-09-09 12:00:00,28.32,28.37,28.23,28.26,29500.0,24.5843,24.6277,24.5062,24.5322,29500.0
2005-09-09 12:10:00,28.29,28.29,28.2,28.28,11800.0,24.5583,24.5583,24.4801,24.5496,11800.0
2005-09-09 12:20:00,28.27,28.31,28.24,28.29,23000.0,24.5409,24.5756,24.5149,24.5583,23000.0
2005-09-09 12:30:00,28.29,28.32,28.27,28.3,9500.0,24.5583,24.5843,24.5409,24.5669,9500.0
2005-09-09 12:40:00,28.3,28.35,28.29,28.34,8100.0,24.5669,24.6103,24.5583,24.6017,8100.0
2005-09-09 12:50:00,28.34,28.4,28.3,28.32,21000.0,24.6017,24.6538,24.5669,24.5843,21000.0
2005-09-09 13:00:00,28.33,28.37,28.33,28.35,18100.0,24.593,24.6277,24.593,24.6103,18100.0
2005-09-09 13:10:00,28.33,28.39,28.33,28.36,12400.0,24.593,24.6451,24.593,24.619,12400.0
2005-09-09 13:20:00,28.37,28.37,28.08,28.17,84100.0,24.6277,24.6277,24.376,24.4541,84100.0
2005-09-09 13:30:00,28.17,28.23,28.16,28.23,9000.0,24.4541,24.5062,24.4454,24.5062,9000.0
2005-09-09 13:40:00,28.23,28.35,28.23,28.34,19300.0,24.5062,24.6103,24.5062,24.6017,19300.0
2005-09-09 13:50:00,28.35,28.38,28.34,28.36,21000.0,24.6103,24.6364,24.6017,24.619,21000.0
2005-09-09 14:00:00,28.36,28.37,28.33,28.33,12400.0,24.619,24.6277,24.593,24.593,12400.0
2005-09-09 14:10:00,28.35,28.37,28.35,28.36,12400.0,24.6103,24.6277,24.6103,24.619,12400.0
2005-09-09 14:20:00,28.37,28.37,28.34,28.36,13200.0,24.6277,24.6277,24.6017,24.619,13200.0
2005-09-09 14:30:00,28.36,28.37,28.35,28.36,156500.0,24.619,24.6277,24.6103,24.619,156500.0
2005-09-09 14:40:00,28.36,28.38,28.35,28.38,13400.0,24.619,24.6364,24.6103,24.6364,13400.0
2005-09-09 14:50:00,28.37,28.43,28.36,28.42,14700.0,24.6277,24.6798,24.619,24.6711,14700.0
2005-09-09 15:00:00,28.42,28.49,28.41,28.47,11700.0,24.6711,24.7319,24.6624,24.7145,11700.0
2005-09-09 15:10:00,28.48,28.49,28.43,28.43,28600.0,24.7232,24.7319,24.6798,24.6798,28600.0
2005-09-09 15:20:00,28.42,28.46,28.42,28.43,18500.0,24.6711,24.7058,24.6711,24.6798,18500.0
2005-09-09 15:30:00,28.43,28.46,28.4,28.46,23300.0,24.6798,24.7058,24.6538,24.7058,23300.0
2005-09-09 15:40:00,28.46,28.5,28.45,28.49,25200.0,24.7058,24.7406,24.6972,24.7319,25200.0
2005-09-09 15:50:00,28.49,28.5,28.43,28.46,26800.0,24.7319,24.7406,24.6798,24.7058,26800.0
2005-09-12 09:30:00,28.45,28.6,28.45,28.5,24500.0,24.6972,24.8274,24.6972,24.7406,24500.0
2005-09-12 09:40:00,28.55,28.6,28.51,28.55,16500.0,24.784,24.8274,24.7492,24.784,16500.0
2005-09-12 09:50:00,28.54,28.58,28.49,28.5,14300.0,24.7753,24.81,24.7319,24.7406,14300.0
2005-09-12 10:00:00,28.5,28.56,28.5,28.53,12300.0,24.7406,24.7926,24.7406,24.7666,12300.0
2005-09-12 10:10:00,28.51,28.55,28.47,28.47,15300.0,24.7492,24.784,24.7145,24.7145,15300.0
2005-09-12 10:20:00,28.49,28.5,28.42,28.5,10400.0,24.7319,24.7406,24.6711,24.7406,10400.0
2005-09-12 10:30:00,28.51,28.51,28.46,28.49,9200.0,24.7492,24.7492,24.7058,24.7319,9200.0
2005-09-12 10:40:00,28.48,28.49,28.45,28.45,4900.0,24.7232,24.7319,24.6972,24.6972,4900.0
2005-09-12 10:50:00,28.43,28.46,28.4,28.46,8400.0,24.6798,24.7058,24.6538,24.7058,8400.0
2005-09-12 11:00:00,28.48,28.48,28.43,28.44,6500.0,24.7232,24.7232,24.6798,24.6885,6500.0
2005-09-12 11:10:00,28.46,28.48,28.42,28.43,7200.0,24.7058,24.7232,24.6711,24.6798,7200.0
2005-09-12 11:20:00,28.44,28.53,28.42,28.49,7400.0,24.6885,24.7666,24.6711,24.7319,7400.0
2005-09-12 11:30:00,28.49,28.6,28.49,28.54,11700.0,24.7319,24.8274,24.7319,24.7753,11700.0
2005-09-12 11:40:00,28.54,28.58,28.53,28.54,13600.0,24.7753,24.81,24.7666,24.7753,13600.0
2005-09-12 11:50:00,28.55,28.55,28.51,28.51,13900.0,24.784,24.784,24.7492,24.7492,13900.0
2005-09-12 12:00:00,28.51,28.57,28.51,28.56,8000.0,24.7492,24.8013,24.7492,24.7926,8000.0
2005-09-12 12:10:00,28.56,28.59,28.54,28.54,8400.0,24.7926,24.8187,24.7753,24.7753,8400.0
2005-09-12 12:20:00,28.54,28.6,28.54,28.56,11400.0,24.7753,24.8274,24.7753,24.7926,11400.0
2005-09-12 12:30:00,28.56,28.56,28.5,28.54,11600.0,24.7926,24.7926,24.7406,24.7753,11600.0
2005-09-12 12:40:00,28.52,28.53,28.49,28.49,6600.0,24.7579,24.7666,24.7319,24.7319,6600.0
2005-09-12 12:50:00,28.49,28.49,28.41,28.45,26000.0,24.7319,24.7319,24.6624,24.6972,26000.0
2005-09-12 13:00:00,28.44,28.44,28.4,28.4,8300.0,24.6885,24.6885,24.6538,24.6538,8300.0
2005-09-12 13:10:00,28.42,28.42,28.38,28.39,2800.0,24.6711,24.6711,24.6364,24.6451,2800.0
2005-09-12 13:20:00,28.38,28.38,28.32,28.35,14700.0,24.6364,24.6364,24.5843,24.6103,14700.0
2005-09-12 13:30:00,28.34,28.41,28.33,28.41,10400.0,24.6017,24.6624,24.593,24.6624,10400.0
2005-09-12 13:40:00,28.41,28.43,28.38,28.38,5500.0,24.6624,24.6798,24.6364,24.6364,5500.0
2005-09-12 13:50:00,28.38,28.38,28.27,28.27,13100.0,24.6364,24.6364,24.5409,24.5409,13100.0
2005-09-12 14:00:00,28.27,28.37,28.27,28.36,15300.0,24.5409,24.6277,24.5409,24.619,15300.0
2005-09-12 14:10:00,28.37,28.39,28.35,28.37,14900.0,24.6277,24.6451,24.6103,24.6277,14900.0
2005-09-12 14:20:00,28.37,28.38,28.36,28.36,4200.0,24.6277,24.6364,24.619,24.619,4200.0
2005-09-12 14:30:00,28.36,28.4,28.36,28.38,8700.0,24.619,24.6538,24.619,24.6364,8700.0
2005-09-12 14:40:00,28.38,28.45,28.37,28.45,10800.0,24.6364,24.6972,24.6277,24.6972,10800.0
2005-09-12 14:50:00,28.45,28.46,28.42,28.42,12400.0,24.6972,24.7058,24.6711,24.6711,12400.0
2005-09-12 15:00:00,28.42,28.46,28.41,28.43,14400.0,24.6711,24.7058,24.6624,24.6798,14400.0
2005-09-12 15:10:00,28.43,28.43,28.34,28.34,28300.0,24.6798,24.6798,24.6017,24.6017,28300.0
2005-09-12 15:20:00,28.34,28.4,28.33,28.35,23500.0,24.6017,24.6538,24.593,24.6103,23500.0
2005-09-12 15:30:00,28.35,28.38,28.31,28.33,16600.0,24.6103,24.6364,24.5756,24.593,16600.0
2005-09-12 15:40:00,28.34,28.34,28.28,28.32,23300.0,24.6017,24.6017,24.5496,24.5843,23300.0
2005-09-12 15:50:00,28.33,28.34,28.27,28.3,38100.0,24.593,24.6017,24.5409,24.5669,38100.0
2005-09-13 09:30:00,28.43,28.43,28.3,28.31,41900.0,24.6798,24.6798,24.5669,24.5756,41900.0
2005-09-13 09:40:00,28.31,28.45,28.3,28.39,15200.0,24.5756,24.6972,24.5669,24.6451,15200.0
2005-09-13 09:50:00,28.38,28.48,28.33,28.33,27800.0,24.6364,24.7232,24.593,24.593,27800.0
2005-09-13 10:00:00,28.33,28.4,28.3,28.4,15200.0,24.593,24.6538,24.5669,24.6538,15200.0
2005-09-13 10:10:00,28.41,28.49,28.4,28.46,24500.0,24.6624,24.7319,24.6538,24.7058,24500.0
2005-09-13 10:20:00,28.48,28.48,28.44,28.44,6300.0,24.7232,24.7232,24.6885,24.6885,6300.0
2005-09-13 10:30:00,28.45,28.45,28.37,28.37,33600.0,24.6972,24.6972,24.6277,24.6277,33600.0
2005-09-13 10:40:00,28.36,28.38,28.33,28.34,18600.0,24.619,24.6364,24.593,24.6017,18600.0
2005-09-13 10:50:00,28.34,28.37,28.29,28.3,12400.0,24.6017,24.6277,24.5583,24.5669,12400.0
2005-09-13 11:00:00,28.31,28.31,28.28,28.29,13400.0,24.5756,24.5756,24.5496,24.5583,13400.0
2005-09-13 11:10:00,28.29,28.34,28.28,28.34,13700.0,24.5583,24.6017,24.5496,24.6017,13700.0
2005-09-13 11:20:00,28.41,28.45,28.34,28.36,48800.0,24.6624,24.6972,24.6017,24.619,48800.0
2005-09-13 11:30:00,28.35,28.38,28.34,28.34,12300.0,24.6103,24.6364,24.6017,24.6017,12300.0
2005-09-13 11:40:00,28.37,28.39,28.36,28.38,10200.0,24.6277,24.6451,24.619,24.6364,10200.0
2005-09-13 11:50:00,28.37,28.41,28.37,28.39,2900.0,24.6277,24.6624,24.6277,24.6451,2900.0
2005-09-13 12:00:00,28.41,28.46,28.41,28.45,8100.0,24.6624,24.7058,24.6624,24.6972,8100.0
2005-09-13 12:10:00,28.45,28.5,28.45,28.49,6600.0,24.6972,24.7406,24.6972,24.7319,6600.0
2005-09-13 12:20:00,28.49,28.58,28.49,28.58,12500.0,24.7319,24.81,24.7319,24.81,12500.0
2005-09-13 12:30:00,28.59,28.61,28.57,28.58,10600.0,24.8187,24.8361,24.8013,24.81,10600.0
2005-09-13 12:40:00,28.59,28.61,28.58,28.6,12100.0,24.8187,24.8361,24.81,24.8274,12100.0
2005-09-13 12:50:00,28.6,28.61,28.57,28.6,11400.0,24.8274,24.8361,24.8013,24.8274,11400.0
2005-09-13 13:00:00,28.61,28.62,28.58,28.6,8800.0,24.8361,24.8447,24.81,24.8274,8800.0
2005-09-13 13:10:00,28.6,28.61,28.53,28.56,14700.0,24.8274,24.8361,24.7666,24.7926,14700.0
2005-09-13 13:20:00,28.56,28.56,28.49,28.51,9600.0,24.7926,24.7926,24.7319,24.7492,9600.0
2005-09-13 13:30:00,28.5,28.58,28.49,28.57,10700.0,24.7406,24.81,24.7319,24.8013,10700.0
2005-09-13 13:40:00,28.57,28.61,28.56,28.57,9300.0,24.8013,24.8361,24.7926,24.8013,9300.0
2005-09-13 13:50:00,28.57,28.6,28.56,28.58,6000.0,24.8013,24.8274,24.7926,24.81,6000.0
2005-09-13 14:00:00,28.58,28.63,28.57,28.62,11000.0,24.81,24.8534,24.8013,24.8447,11000.0
2005-09-13 14:10:00,28.61,28.64,28.6,28.6,16300.0,24.8361,24.8621,24.8274,24.8274,16300.0
2005-09-13 14:20:00,28.6,28.65,28.6,28.64,18500.0,24.8274,24.8708,24.8274,24.8621,18500.0
2005-09-13 14:30:00,28.64,28.88,28.63,28.69,45700.0,24.8621,25.0704,24.8534,24.9055,45700.0
2005-09-13 14:40:00,28.69,28.73,28.69,28.73,7400.0,24.9055,24.9402,24.9055,24.9402,7400.0
2005-09-13 14:50:00,28.73,28.74,28.63,28.65,12100.0,24.9402,24.9489,24.8534,24.8708,12100.0
2005-09-13 15:00:00,28.65,28.67,28.64,28.64,15800.0,24.8708,24.8881,24.8621,24.8621,15800.0
2005-09-13 15:10:00,28.65,28.65,28.59,28.64,17100.0,24.8708,24.8708,24.8187,24.8621,17100.0
2005-09-13 15:20:00,28.64,28.66,28.63,28.66,17400.0,24.8621,24.8795,24.8534,24.8795,17400.0
2005-09-13 15:30:00,28.65,28.7,28.64,28.66,31200.0,24.8708,24.9142,24.8621,24.8795,31200.0
2005-09-13 15:40:00,28.65,28.67,28.61,28.67,21400.0,24.8708,24.8881,24.8361,24.8881,21400.0
2005-09-13 15:50:00,28.67,28.67,28.54,28.62,22800.0,24.8881,24.8881,24.7753,24.8447,22800.0
2005-09-14 09:30:00,28.42,28.54,28.34,28.35,34900.0,24.6711,24.7753,24.6017,24.6103,34900.0
2005-09-14 09:40:00,28.33,28.51,28.3,28.47,12000.0,24.593,24.7492,24.5669,24.7145,12000.0
2005-09-14 09:50:00,28.44,28.44,28.31,28.31,7400.0,24.6885,24.6885,24.5756,24.5756,7400.0
2005-09-14 10:00:00,28.34,28.47,28.31,28.47,17100.0,24.6017,24.7145,24.5756,24.7145,17100.0
2005-09-14 10:10:00,28.48,28.58,28.43,28.49,13800.0,24.7232,24.81,24.6798,24.7319,13800.0
2005-09-14 10:20:00,28.48,28.56,28.45,28.45,9500.0,24.7232,24.7926,24.6972,24.6972,9500.0
2005-09-14 10:30:00,28.42,28.49,28.4,28.41,5400.0,24.6711,24.7319,24.6538,24.6624,5400.0
2005-09-14 10:40:00,28.45,28.51,28.41,28.48,9500.0,24.6972,24.7492,24.6624,24.7232,9500.0
2005-09-14 10:50:00,28.45,28.45,28.42,28.43,5300.0,24.6972,24.6972,24.6711,24.6798,5300.0
2005-09-14 11:00:00,28.43,28.47,28.43,28.47,4800.0,24.6798,24.7145,24.6798,24.7145,4800.0
2005-09-14 11:10:00,28.46,28.48,28.44,28.47,4000.0,24.7058,24.7232,24.6885,24.7145,4000.0
2005-09-14 11:20:00,28.44,28.5,28.43,28.49,6000.0,24.6885,24.7406,24.6798,24.7319,6000.0
2005-09-14 11:30:00,28.49,28.5,28.44,28.5,5900.0,24.7319,24.7406,24.6885,24.7406,5900.0
2005-09-14 11:40:00,28.48,28.49,28.45,28.47,5700.0,24.7232,24.7319,24.6972,24.7145,5700.0
2005-09-14 11:50:00,28.46,28.5,28.45,28.47,4500.0,24.7058,24.7406,24.6972,24.7145,4500.0
2005-09-14 12:00:00,28.47,28.51,28.47,28.5,3700.0,24.7145,24.7492,24.7145,24.7406,3700.0
2005-09-14 12:10:00,28.51,28.52,28.48,28.49,2900.0,24.7492,24.7579,24.7232,24.7319,2900.0
2005-09-14 12:20:00,28.5,28.51,28.44,28.44,8300.0,24.7406,24.7492,24.6885,24.6885,8300.0
2005-09-14 12:30:00,28.45,28.49,28.45,28.47,2700.0,24.6972,24.7319,24.6972,24.7145,2700.0
2005-09-14 12:40:00,28.47,28.49,28.47,28.47,3500.0,24.7145,24.7319,24.7145,24.7145,3500.0
2005-09-14 12:50:00,28.46,28.49,28.42,28.49,5100.0,24.7058,24.7319,24.6711,24.7319,5100.0
2005-09-14 13:00:00,28.48,28.5,28.47,28.48,3400.0,24.7232,24.7406,24.7145,24.7232,3400.0
2005-09-14 13:10:00,28.5,28.51,28.47,28.49,2600.0,24.7406,24.7492,24.7145,24.7319,2600.0
2005-09-14 13:20:00,28.5,28.52,28.5,28.5,3900.0,24.7406,24.7579,24.7406,24.7406,3900.0
2005-09-14 13:30:00,28.5,28.5,28.46,28.47,3200.0,24.7406,24.7406,24.7058,24.7145,3200.0
2005-09-14 13:40:00,28.47,28.47,28.42,28.44,3100.0,24.7145,24.7145,24.6711,24.6885,3100.0
2005-09-14 13:50:00,28.44,28.46,28.43,28.46,4600.0,24.6885,24.7058,24.6798,24.7058,4600.0
2005-09-14 14:00:00,28.46,28.47,28.4,28.41,5800.0,24.7058,24.7145,24.6538,24.6624,5800.0
2005-09-14 14:10:00,28.42,28.44,28.3,28.3,20200.0,24.6711,24.6885,24.5669,24.5669,20200.0
2005-09-14 14:20:00,28.3,28.3,28.24,28.24,19600.0,24.5669,24.5669,24.5149,24.5149,19600.0
2005-09-14 14:30:00,28.24,28.27,28.21,28.21,16700.0,24.5149,24.5409,24.4888,24.4888,16700.0
2005-09-14 14:40:00,28.21,28.24,28.15,28.16,26700.0,24.4888,24.5149,24.4367,24.4454,26700.0
2005-09-14 14:50:00,28.16,28.16,28.13,28.15,24800.0,24.4454,24.4454,24.4194,24.4367,24800.0
2005-09-14 15:00:00,28.15,28.15,28.05,28.1,32000.0,24.4367,24.4367,24.3499,24.3933,32000.0
2005-09-14 15:10:00,28.11,28.11,28.03,28.03,15900.0,24.402,24.402,24.3326,24.3326,15900.0
2005-09-14 15:20:00,28.03,28.1,28.0,28.09,30100.0,24.3326,24.3933,24.3065,24.3846,30100.0
2005-09-14 15:30:00,28.09,28.1,28.05,28.05,26800.0,24.3846,24.3933,24.3499,24.3499,26800.0
2005-09-14 15:40:00,28.05,28.07,28.04,28.04,24400.0,24.3499,24.3673,24.3412,24.3412,24400.0
2005-09-14 15:50:00,28.04,28.06,28.03,28.05,44700.0,24.3412,24.3586,24.3326,24.3499,44700.0
2005-09-15 09:30:00,27.95,28.35,27.82,28.26,84500.0,24.2631,24.6103,24.1503,24.5322,84500.0
2005-09-15 09:40:00,28.25,28.3,28.25,28.27,20600.0,24.5235,24.5669,24.5235,24.5409,20600.0
2005-09-15 09:50:00,28.26,28.63,28.25,28.63,41000.0,24.5322,24.8534,24.5235,24.8534,41000.0
2005-09-15 10:00:00,28.63,28.66,28.43,28.48,26500.0,24.8534,24.8795,24.6798,24.7232,26500.0
2005-09-15 10:10:00,28.44,28.45,28.35,28.45,10700.0,24.6885,24.6972,24.6103,24.6972,10700.0
2005-09-15 10:20:00,28.45,28.48,28.43,28.43,11700.0,24.6972,24.7232,24.6798,24.6798,11700.0
2005-09-15 10:30:00,28.46,28.55,28.46,28.48,23300.0,24.7058,24.784,24.7058,24.7232,23300.0
2005-09-15 10:40:00,28.47,28.49,28.46,28.46,5700.0,24.7145,24.7319,24.7058,24.7058,5700.0
2005-09-15 10:50:00,28.46,28.51,28.45,28.49,25100.0,24.7058,24.7492,24.6972,24.7319,25100.0
2005-09-15 11:00:00,28.5,28.54,28.49,28.53,12800.0,24.7406,24.7753,24.7319,24.7666,12800.0
2005-09-15 11:10:00,28.53,28.53,28.46,28.48,9900.0,24.7666,24.7666,24.7058,24.7232,9900.0
2005-09-15 11:20:00,28.49,28.57,28.49,28.52,11100.0,24.7319,24.8013,24.7319,24.7579,11100.0
2005-09-15 11:30:00,28.53,28.57,28.52,28.57,8000.0,24.7666,24.8013,24.7579,24.8013,8000.0
2005-09-15 11:40:00,28.57,28.58,28.53,28.54,10900.0,24.8013,24.81,24.7666,24.7753,10900.0
2005-09-15 11:50:00,28.56,28.57,28.51,28.51,12700.0,24.7926,24.8013,24.7492,24.7492,12700.0
2005-09-15 12:00:00,28.52,28.53,28.44,28.45,12400.0,24.7579,24.7666,24.6885,24.6972,12400.0
2005-09-15 12:10:00,28.47,28.54,28.46,28.53,7800.0,24.7145,24.7753,24.7058,24.7666,7800.0
2005-09-15 12:20:00,28.53,28.57,28.49,28.56,7700.0,24.7666,24.8013,24.7319,24.7926,7700.0
2005-09-15 12:30:00,28.57,28.59,28.56,28.59,13900.0,24.8013,24.8187,24.7926,24.8187,13900.0
2005-09-15 12:40:00,28.59,28.6,28.57,28.57,7900.0,24.8187,24.8274,24.8013,24.8013,7900.0
2005-09-15 12:50:00,28.58,28.59,28.44,28.47,24100.0,24.81,24.8187,24.6885,24.7145,24100.0
2005-09-15 13:00:00,28.48,28.6,28.48,28.57,12600.0,24.7232,24.8274,24.7232,24.8013,12600.0
2005-09-15 13:10:00,28.6,28.6,28.56,28.59,13800.0,24.8274,24.8274,24.7926,24.8187,13800.0
2005-09-15 13:20:00,28.58,28.59,28.56,28.57,7800.0,24.81,24.8187,24.7926,24.8013,7800.0
2005-09-15 13:30:00,28.58,28.59,28.55,28.57,10300.0,24.81,24.8187,24.784,24.8013,10300.0
2005-09-15 13:40:00,28.56,28.6,28.55,28.59,9900.0,24.7926,24.8274,24.784,24.8187,9900.0
2005-09-15 13:50:00,28.58,28.6,28.56,28.58,8900.0,24.81,24.8274,24.7926,24.81,8900.0
2005-09-15 14:00:00,28.6,28.6,28.55,28.57,6400.0,24.8274,24.8274,24.784,24.8013,6400.0
2005-09-15 14:10:00,28.57,28.59,28.54,28.58,8800.0,24.8013,24.8187,24.7753,24.81,8800.0
2005-09-15 14:20:00,28.58,28.58,28.53,28.58,10200.0,24.81,24.81,24.7666,24.81,10200.0
2005-09-15 14:30:00,28.58,28.6,28.58,28.58,15300.0,24.81,24.8274,24.81,24.81,15300.0
2005-09-15 14:40:00,28.57,28.63,28.57,28.61,15900.0,24.8013,24.8534,24.8013,24.8361,15900.0
2005-09-15 14:50:00,28.61,28.62,28.59,28.62,13800.0,24.8361,24.8447,24.8187,24.8447,13800.0
2005-09-15 15:00:00,28.61,28.62,28.55,28.55,8200.0,24.8361,24.8447,24.784,24.784,8200.0
2005-09-15 15:10:00,28.55,28.55,28.5,28.51,12900.0,24.784,24.784,24.7406,24.7492,12900.0
2005-09-15 15:20:00,28.51,28.57,28.46,28.57,14900.0,24.7492,24.8013,24.7058,24.8013,14900.0
2005-09-15 15:30:00,28.55,28.57,28.48,28.5,14500.0,24.784,24.8013,24.7232,24.7406,14500.0
2005-09-15 15:40:00,28.54,28.57,28.52,28.57,10700.0,24.7753,24.8013,24.7579,24.8013,10700.0
2005-09-15 15:50:00,28.57,28.59,28.54,28.56,22100.0,24.8013,24.8187,24.7753,24.7926,22100.0
2005-09-16 09:30:00,28.59,28.66,28.52,28.55,189200.0,24.8187,24.8795,24.7579,24.784,189200.0
2005-09-16 09:40:00,28.57,28.61,28.43,28.52,7100.0,24.8013,24.8361,24.6798,24.7579,7100.0
2005-09-16 09:50:00,28.52,28.61,28.49,28.53,7900.0,24.7579,24.8361,24.7319,24.7666,7900.0
2005-09-16 10:00:00,28.53,28.62,28.53,28.59,15100.0,24.7666,24.8447,24.7666,24.8187,15100.0
2005-09-16 10:10:00,28.57,28.63,28.55,28.56,5000.0,24.8013,24.8534,24.784,24.7926,5000.0
2005-09-16 10:20:00,28.56,28.56,28.47,28.51,6600.0,24.7926,24.7926,24.7145,24.7492,6600.0
2005-09-16 10:30:00,28.51,28.54,28.43,28.45,7600.0,24.7492,24.7753,24.6798,24.6972,7600.0
2005-09-16 10:40:00,28.48,28.68,28.48,28.64,12200.0,24.7232,24.8968,24.7232,24.8621,12200.0
2005-09-16 10:50:00,28.62,28.67,28.6,28.6,13900.0,24.8447,24.8881,24.8274,24.8274,13900.0
2005-09-16 11:00:00,28.6,28.6,28.55,28.56,8200.0,24.8274,24.8274,24.784,24.7926,8200.0
2005-09-16 11:10:00,28.56,28.62,28.55,28.6,4900.0,24.7926,24.8447,24.784,24.8274,4900.0
2005-09-16 11:20:00,28.59,28.6,28.57,28.58,6100.0,24.8187,24.8274,24.8013,24.81,6100.0
2005-09-16 11:30:00,28.56,28.56,28.43,28.45,13100.0,24.7926,24.7926,24.6798,24.6972,13100.0
2005-09-16 11:40:00,28.45,28.5,28.43,28.45,7700.0,24.6972,24.7406,24.6798,24.6972,7700.0
2005-09-16 11:50:00,28.44,28.45,28.37,28.39,10400.0,24.6885,24.6972,24.6277,24.6451,10400.0
2005-09-16 12:00:00,28.39,28.4,28.31,28.37,7700.0,24.6451,24.6538,24.5756,24.6277,7700.0
2005-09-16 12:10:00,28.37,28.38,28.33,28.35,6700.0,24.6277,24.6364,24.593,24.6103,6700.0
2005-09-16 12:20:00,28.35,28.35,28.29,28.3,7600.0,24.6103,24.6103,24.5583,24.5669,7600.0
2005-09-16 12:30:00,28.3,28.31,28.28,28.29,12200.0,24.5669,24.5756,24.5496,24.5583,12200.0
2005-09-16 12:40:00,28.29,28.4,28.28,28.4,14100.0,24.5583,24.6538,24.5496,24.6538,14100.0
2005-09-16 12:50:00,28.37,28.38,28.34,28.34,5200.0,24.6277,24.6364,24.6017,24.6017,5200.0
2005-09-16 13:00:00,28.34,28.36,28.32,28.36,6900.0,24.6017,24.619,24.5843,24.619,6900.0
2005-09-16 13:10:00,28.36,28.42,28.36,28.42,5900.0,24.619,24.6711,24.619,24.6711,5900.0
2005-09-16 13:20:00,28.42,28.46,28.42,28.46,4400.0,24.6711,24.7058,24.6711,24.7058,4400.0
2005-09-16 13:30:00,28.46,28.51,28.45,28.5,5600.0,24.7058,24.7492,24.6972,24.7406,5600.0
2005-09-16 13:40:00,28.49,28.54,28.49,28.54,6000.0,24.7319,24.7753,24.7319,24.7753,6000.0
2005-09-16 13:50:00,28.54,28.54,28.49,28.52,5500.0,24.7753,24.7753,24.7319,24.7579,5500.0
2005-09-16 14:00:00,28.5,28.58,28.5,28.52,9900.0,24.7406,24.81,24.7406,24.7579,9900.0
2005-09-16 14:10:00,28.52,28.52,28.49,28.51,7600.0,24.7579,24.7579,24.7319,24.7492,7600.0
2005-09-16 14:20:00,28.51,28.53,28.49,28.52,8200.0,24.7492,24.7666,24.7319,24.7579,8200.0
2005-09-16 14:30:00,28.53,28.53,28.48,28.49,11100.0,24.7666,24.7666,24.7232,24.7319,11100.0
2005-09-16 14:40:00,28.49,28.53,28.48,28.51,5900.0,24.7319,24.7666,24.7232,24.7492,5900.0
2005-09-16 14:50:00,28.53,28.6,28.52,28.6,6600.0,24.7666,24.8274,24.7579,24.8274,6600.0
2005-09-16 15:00:00,28.6,28.64,28.6,28.63,9300.0,24.8274,24.8621,24.8274,24.8534,9300.0
2005-09-16 15:10:00,28.64,28.67,28.62,28.65,12500.0,24.8621,24.8881,24.8447,24.8708,12500.0
2005-09-16 15:20:00,28.65,28.66,28.57,28.58,10500.0,24.8708,24.8795,24.8013,24.81,10500.0
2005-09-16 15:30:00,28.6,28.69,28.59,28.65,23600.0,24.8274,24.9055,24.8187,24.8708,23600.0
2005-09-16 15:40:00,28.65,28.78,28.65,28.75,91000.0,24.8708,24.9836,24.8708,24.9576,91000.0
2005-09-16 15:50:00,28.75,28.78,28.7,28.72,87000.0,24.9576,24.9836,24.9142,24.9315,87000.0
2005-09-19 09:30:00,28.5,28.81,28.38,28.58,42700.0,24.7406,25.0097,24.6364,24.81,42700.0
2005-09-19 09:40:00,28.57,28.7,28.41,28.62,24000.0,24.8013,24.9142,24.6624,24.8447,24000.0
2005-09-19 09:50:00,28.6,28.66,28.52,28.65,14300.0,24.8274,24.8795,24.7579,24.8708,14300.0
2005-09-19 10:00:00,28.63,28.63,28.53,28.54,26200.0,24.8534,24.8534,24.7666,24.7753,26200.0
2005-09-19 10:10:00,28.52,28.52,28.24,28.34,31900.0,24.7579,24.7579,24.5149,24.6017,31900.0
2005-09-19 10:20:00,28.34,28.35,28.2,28.22,19200.0,24.6017,24.6103,24.4801,24.4975,19200.0
2005-09-19 10:30:00,28.24,28.24,28.12,28.19,17700.0,24.5149,24.5149,24.4107,24.4715,17700.0
2005-09-19 10:40:00,28.19,28.2,28.1,28.12,27400.0,24.4715,24.4801,24.3933,24.4107,27400.0
2005-09-19 10:50:00,28.12,28.12,27.98,27.98,31500.0,24.4107,24.4107,24.2892,24.2892,31500.0
2005-09-19 11:00:00,27.98,28.0,27.94,27.97,18700.0,24.2892,24.3065,24.2544,24.2805,18700.0
2005-09-19 11:10:00,27.95,27.98,27.9,27.92,14800.0,24.2631,24.2892,24.2197,24.2371,14800.0
2005-09-19 11:20:00,27.92,27.96,27.91,27.93,15100.0,24.2371,24.2718,24.2284,24.2458,15100.0
2005-09-19 11:30:00,27.92,27.93,27.86,27.91,15600.0,24.2371,24.2458,24.185,24.2284,15600.0
2005-09-19 11:40:00,27.91,27.92,27.88,27.89,13300.0,24.2284,24.2371,24.2023,24.211,13300.0
2005-09-19 11:50:00,27.89,27.93,27.86,27.91,22200.0,24.211,24.2458,24.185,24.2284,22200.0
2005-09-19 12:00:00,27.91,27.98,27.91,27.97,31500.0,24.2284,24.2892,24.2284,24.2805,31500.0
2005-09-19 12:10:00,27.97,27.99,27.91,27.94,19000.0,24.2805,24.2978,24.2284,24.2544,19000.0
2005-09-19 12:20:00,27.96,27.99,27.95,27.96,73200.0,24.2718,24.2978,24.2631,24.2718,73200.0
2005-09-19 12:30:00,27.96,27.99,27.96,27.98,14700.0,24.2718,24.2978,24.2718,24.2892,14700.0
2005-09-19 12:40:00,27.98,27.99,27.95,27.97,17400.0,24.2892,24.2978,24.2631,24.2805,17400.0
2005-09-19 12:50:00,27.98,27.99,27.98,27.98,2600.0,24.2892,24.2978,24.2892,24.2892,2600.0
2005-09-19 13:00:00,27.97,27.99,27.95,27.97,9000.0,24.2805,24.2978,24.2631,24.2805,9000.0
2005-09-19 13:10:00,27.98,28.01,27.96,28.01,13200.0,24.2892,24.3152,24.2718,24.3152,13200.0
2005-09-19 13:20:00,28.01,28.1,28.01,28.1,9600.0,24.3152,24.3933,24.3152,24.3933,9600.0
2005-09-19 13:30:00,28.11,28.2,28.11,28.18,16400.0,24.402,24.4801,24.402,24.4628,16400.0
2005-09-19 13:40:00,28.18,28.24,28.18,28.21,18900.0,24.4628,24.5149,24.4628,24.4888,18900.0
2005-09-19 13:50:00,28.21,28.3,28.21,28.28,9200.0,24.4888,24.5669,24.4888,24.5496,9200.0
2005-09-19 14:00:00,28.29,28.33,28.28,28.28,9500.0,24.5583,24.593,24.5496,24.5496,9500.0
2005-09-19 14:10:00,28.3,28.3,28.24,28.24,11500.0,24.5669,24.5669,24.5149,24.5149,11500.0
2005-09-19 14:20:00,28.23,28.24,28.09,28.16,20400.0,24.5062,24.5149,24.3846,24.4454,20400.0
2005-09-19 14:30:00,28.16,28.3,28.16,28.24,58900.0,24.4454,24.5669,24.4454,24.5149,58900.0
2005-09-19 14:40:00,28.27,28.32,28.21,28.22,20300.0,24.5409,24.5843,24.4888,24.4975,20300.0
2005-09-19 14:50:00,28.22,28.24,28.19,28.23,12000.0,24.4975,24.5149,24.4715,24.5062,12000.0
2005-09-19 15:00:00,28.25,28.28,28.22,28.22,14000.0,24.5235,24.5496,24.4975,24.4975,14000.0
2005-09-19 15:10:00,28.22,28.25,28.2,28.21,19600.0,24.4975,24.5235,24.4801,24.4888,19600.0
2005-09-19 15:20:00,28.22,28.24,28.07,28.2,23700.0,24.4975,24.5149,24.3673,24.4801,23700.0
2005-09-19 15:30:00,28.2,28.25,28.19,28.21,10400.0,24.4801,24.5235,24.4715,24.4888,10400.0
2005-09-19 15:40:00,28.22,28.27,28.2,28.2,13000.0,24.4975,24.5409,24.4801,24.4801,13000.0
2005-09-19 15:50:00,28.2,28.29,28.19,28.28,35800.0,24.4801,24.5583,24.4715,24.5496,35800.0
2005-09-20 09:30:00,28.35,28.49,28.31,28.47,17700.0,24.6103,24.7319,24.5756,24.7145,17700.0
2005-09-20 09:40:00,28.39,28.39,28.14,28.2,20000.0,24.6451,24.6451,24.428,24.4801,20000.0
2005-09-20 09:50:00,28.13,28.27,28.09,28.09,14900.0,24.4194,24.5409,24.3846,24.3846,14900.0
2005-09-20 10:00:00,28.05,28.26,27.97,28.03,89300.0,24.3499,24.5322,24.2805,24.3326,89300.0
2005-09-20 10:10:00,28.02,28.1,28.0,28.09,9900.0,24.3239,24.3933,24.3065,24.3846,9900.0
2005-09-20 10:20:00,28.1,28.1,28.06,28.07,13900.0,24.3933,24.3933,24.3586,24.3673,13900.0
2005-09-20 10:30:00,28.06,28.09,28.02,28.06,17400.0,24.3586,24.3846,24.3239,24.3586,17400.0
2005-09-20 10:40:00,28.05,28.11,28.04,28.11,4500.0,24.3499,24.402,24.3412,24.402,4500.0
2005-09-20 10:50:00,28.11,28.11,28.08,28.09,8300.0,24.402,24.402,24.376,24.3846,8300.0
2005-09-20 11:00:00,28.09,28.13,28.09,28.13,14500.0,24.3846,24.4194,24.3846,24.4194,14500.0
2005-09-20 11:10:00,28.09,28.13,28.09,28.1,7500.0,24.3846,24.4194,24.3846,24.3933,7500.0
2005-09-20 11:20:00,28.1,28.22,28.1,28.22,24200.0,24.3933,24.4975,24.3933,24.4975,24200.0
2005-09-20 11:30:00,28.22,28.24,28.11,28.13,12600.0,24.4975,24.5149,24.402,24.4194,12600.0
2005-09-20 11:40:00,28.13,28.15,28.1,28.11,3900.0,24.4194,24.4367,24.3933,24.402,3900.0
2005-09-20 11:50:00,28.12,28.13,28.1,28.11,2800.0,24.4107,24.4194,24.3933,24.402,2800.0
2005-09-20 12:00:00,28.13,28.14,28.1,28.12,7100.0,24.4194,24.428,24.3933,24.4107,7100.0
2005-09-20 12:10:00,28.12,28.13,28.06,28.07,8800.0,24.4107,24.4194,24.3586,24.3673,8800.0
2005-09-20 12:20:00,28.06,28.07,28.04,28.07,6300.0,24.3586,24.3673,24.3412,24.3673,6300.0
2005-09-20 12:30:00,28.06,28.07,28.04,28.06,3400.0,24.3586,24.3673,24.3412,24.3586,3400.0
2005-09-20 12:40:00,28.06,28.06,28.03,28.04,4000.0,24.3586,24.3586,24.3326,24.3412,4000.0
2005-09-20 12:50:00,28.03,28.09,28.03,28.09,7800.0,24.3326,24.3846,24.3326,24.3846,7800.0
2005-09-20 13:00:00,28.09,28.1,28.08,28.08,4400.0,24.3846,24.3933,24.376,24.376,4400.0
2005-09-20 13:10:00,28.07,28.1,28.07,28.1,4200.0,24.3673,24.3933,24.3673,24.3933,4200.0
2005-09-20 13:20:00,28.09,28.09,28.06,28.07,4500.0,24.3846,24.3846,24.3586,24.3673,4500.0
2005-09-20 13:30:00,28.07,28.07,28.04,28.06,4400.0,24.3673,24.3673,24.3412,24.3586,4400.0
2005-09-20 13:40:00,28.06,28.08,28.05,28.08,7600.0,24.3586,24.376,24.3499,24.376,7600.0
2005-09-20 13:50:00,28.08,28.08,28.04,28.06,6000.0,24.376,24.376,24.3412,24.3586,6000.0
2005-09-20 14:00:00,28.06,28.07,28.04,28.04,6200.0,24.3586,24.3673,24.3412,24.3412,6200.0
2005-09-20 14:10:00,28.03,28.05,28.0,28.05,8400.0,24.3326,24.3499,24.3065,24.3499,8400.0
2005-09-20 14:20:00,28.03,28.05,27.97,28.01,15800.0,24.3326,24.3499,24.2805,24.3152,15800.0
2005-09-20 14:30:00,28.01,28.09,28.01,28.03,13600.0,24.3152,24.3846,24.3152,24.3326,13600.0
2005-09-20 14:40:00,28.03,28.06,27.95,27.97,11500.0,24.3326,24.3586,24.2631,24.2805,11500.0
2005-09-20 14:50:00,27.97,28.02,27.91,27.91,16700.0,24.2805,24.3239,24.2284,24.2284,16700.0
2005-09-20 15:00:00,27.91,27.92,27.86,27.87,23100.0,24.2284,24.2371,24.185,24.1937,23100.0
2005-09-20 15:10:00,27.88,27.93,27.86,27.93,14100.0,24.2023,24.2458,24.185,24.2458,14100.0
2005-09-20 15:20:00,27.93,27.99,27.89,27.99,13900.0,24.2458,24.2978,24.211,24.2978,13900.0
2005-09-20 15:30:00,28.0,28.05,27.96,28.03,16600.0,24.3065,24.3499,24.2718,24.3326,16600.0
2005-09-20 15:40:00,28.04,28.06,27.96,27.97,20400.0,24.3412,24.3586,24.2718,24.2805,20400.0
2005-09-20 15:50:00,27.98,28.01,27.95,28.01,27600.0,24.2892,24.3152,24.2631,24.3152,27600.0
2005-09-21 09:30:00,26.5,26.79,25.0,26.5,121000.0,23.0044,23.2561,21.7022,23.0044,121000.0
2005-09-21 09:40:00,26.5,26.5,25.2,25.54,158200.0,23.0044,23.0044,21.8759,22.171,158200.0
2005-09-21 09:50:00,25.65,25.89,24.12,24.91,380500.0,22.2665,22.4748,20.9383,21.6241,380500.0
2005-09-21 10:00:00,24.91,25.25,24.58,25.14,176600.0,21.6241,21.9193,21.3376,21.8238,176600.0
2005-09-21 10:10:00,25.12,25.4,25.1,25.37,157300.0,21.8064,22.0495,21.7891,22.0234,157300.0
2005-09-21 10:20:00,25.31,25.4,25.21,25.21,115200.0,21.9714,22.0495,21.8845,21.8845,115200.0
2005-09-21 10:30:00,25.2,25.48,25.14,25.48,149000.0,21.8759,22.1189,21.8238,22.1189,149000.0
2005-09-21 10:40:00,25.45,25.85,25.4,25.81,137700.0,22.0929,22.4401,22.0495,22.4054,137700.0
2005-09-21 10:50:00,25.8,25.87,25.8,25.84,71300.0,22.3967,22.4575,22.3967,22.4314,71300.0
2005-09-21 11:00:00,25.85,25.92,25.82,25.88,116000.0,22.4401,22.5009,22.4141,22.4662,116000.0
2005-09-21 11:10:00,25.91,25.97,25.85,25.91,59700.0,22.4922,22.5443,22.4401,22.4922,59700.0
2005-09-21 11:20:00,25.91,25.97,25.9,25.9,85000.0,22.4922,22.5443,22.4835,22.4835,85000.0
2005-09-21 11:30:00,25.9,25.93,25.88,25.91,68000.0,22.4835,22.5096,22.4662,22.4922,68000.0
2005-09-21 11:40:00,25.91,25.98,25.89,25.95,55200.0,22.4922,22.553,22.4748,22.5269,55200.0
2005-09-21 11:50:00,25.94,26.18,25.93,26.16,49900.0,22.5183,22.7266,22.5096,22.7092,49900.0
2005-09-21 12:00:00,26.16,26.26,26.03,26.25,75200.0,22.7092,22.796,22.5964,22.7874,75200.0
2005-09-21 12:10:00,26.23,26.3,26.23,26.27,48900.0,22.77,22.8308,22.77,22.8047,48900.0
2005-09-21 12:20:00,26.3,26.71,26.3,26.6,122600.0,22.8308,23.1867,22.8308,23.0912,122600.0
2005-09-21 12:30:00,26.65,26.65,26.48,26.53,50800.0,23.1346,23.1346,22.987,23.0304,50800.0
2005-09-21 12:40:00,26.52,26.52,26.36,26.38,99900.0,23.0217,23.0217,22.8828,22.9002,99900.0
2005-09-21 12:50:00,26.38,26.44,26.38,26.39,44300.0,22.9002,22.9523,22.9002,22.9089,44300.0
2005-09-21 13:00:00,26.39,26.41,26.38,26.39,38000.0,22.9089,22.9263,22.9002,22.9089,38000.0
2005-09-21 13:10:00,26.39,26.42,26.3,26.33,38500.0,22.9089,22.9349,22.8308,22.8568,38500.0
2005-09-21 13:20:00,26.33,26.35,26.28,26.3,45400.0,22.8568,22.8742,22.8134,22.8308,45400.0
2005-09-21 13:30:00,26.3,26.3,26.1,26.1,55600.0,22.8308,22.8308,22.6571,22.6571,55600.0
2005-09-21 13:40:00,26.08,26.1,25.98,25.99,69500.0,22.6398,22.6571,22.553,22.5617,69500.0
2005-09-21 13:50:00,25.99,26.0,25.91,25.94,49600.0,22.5617,22.5703,22.4922,22.5183,49600.0
2005-09-21 14:00:00,25.94,26.0,25.94,26.0,32500.0,22.5183,22.5703,22.5183,22.5703,32500.0
2005-09-21 14:10:00,26.0,26.0,25.91,25.91,39700.0,22.5703,22.5703,22.4922,22.4922,39700.0
2005-09-21 14:20:00,25.92,25.96,25.89,25.96,56400.0,22.5009,22.5356,22.4748,22.5356,56400.0
2005-09-21 14:30:00,25.97,25.97,25.81,25.81,43100.0,22.5443,22.5443,22.4054,22.4054,43100.0
2005-09-21 14:40:00,25.81,25.81,25.45,25.45,100300.0,22.4054,22.4054,22.0929,22.0929,100300.0
2005-09-21 14:50:00,25.45,25.64,25.43,25.55,97700.0,22.0929,22.2578,22.0755,22.1797,97700.0
2005-09-21 15:00:00,25.54,25.57,25.35,25.38,87100.0,22.171,22.1971,22.0061,22.0321,87100.0
2005-09-21 15:10:00,25.38,25.55,25.32,25.33,59200.0,22.0321,22.1797,21.98,21.9887,59200.0
2005-09-21 15:20:00,25.35,25.59,25.35,25.59,78200.0,22.0061,22.2144,22.0061,22.2144,78200.0
2005-09-21 15:30:00,25.6,25.74,25.56,25.56,81400.0,22.2231,22.3446,22.1884,22.1884,81400.0
2005-09-21 15:40:00,25.57,25.76,25.57,25.75,105200.0,22.1971,22.362,22.1971,22.3533,105200.0
2005-09-21 15:50:00,25.75,25.81,25.75,25.81,150900.0,22.3533,22.4054,22.3533,22.4054,150900.0
2005-09-22 09:30:00,25.81,26.0,25.81,26.0,82500.0,22.4054,22.5703,22.4054,22.5703,82500.0
2005-09-22 09:40:00,26.0,26.04,25.75,25.89,78600.0,22.5703,22.6051,22.3533,22.4748,78600.0
2005-09-22 09:50:00,25.9,25.9,25.74,25.78,51600.0,22.4835,22.4835,22.3446,22.3794,51600.0
2005-09-22 10:00:00,25.77,25.79,25.65,25.65,31100.0,22.3707,22.388,22.2665,22.2665,31100.0
2005-09-22 10:10:00,25.65,25.79,25.62,25.73,33700.0,22.2665,22.388,22.2405,22.336,33700.0
2005-09-22 10:20:00,25.73,25.8,25.73,25.78,44000.0,22.336,22.3967,22.336,22.3794,44000.0
2005-09-22 10:30:00,25.77,25.99,25.77,25.92,49300.0,22.3707,22.5617,22.3707,22.5009,49300.0
2005-09-22 10:40:00,25.91,26.05,25.9,26.0,29600.0,22.4922,22.6137,22.4835,22.5703,29600.0
2005-09-22 10:50:00,26.0,26.03,25.98,26.01,66000.0,22.5703,22.5964,22.553,22.579,66000.0
2005-09-22 11:00:00,26.01,26.03,26.0,26.02,41700.0,22.579,22.5964,22.5703,22.5877,41700.0
2005-09-22 11:10:00,26.02,26.13,26.02,26.1,44100.0,22.5877,22.6832,22.5877,22.6571,44100.0
2005-09-22 11:20:00,26.09,26.13,26.01,26.05,28800.0,22.6485,22.6832,22.579,22.6137,28800.0
2005-09-22 11:30:00,26.05,26.07,26.01,26.04,17900.0,22.6137,22.6311,22.579,22.6051,17900.0
2005-09-22 11:40:00,26.04,26.11,26.0,26.03,40300.0,22.6051,22.6658,22.5703,22.5964,40300.0
2005-09-22 11:50:00,26.04,26.18,26.03,26.1,30000.0,22.6051,22.7266,22.5964,22.6571,30000.0
2005-09-22 12:00:00,26.11,26.13,26.1,26.1,27800.0,22.6658,22.6832,22.6571,22.6571,27800.0
2005-09-22 12:10:00,26.1,26.13,26.05,26.06,15100.0,22.6571,22.6832,22.6137,22.6224,15100.0
2005-09-22 12:20:00,26.05,26.15,26.02,26.11,19300.0,22.6137,22.7006,22.5877,22.6658,19300.0
2005-09-22 12:30:00,26.11,26.22,26.11,26.2,13700.0,22.6658,22.7613,22.6658,22.744,13700.0
2005-09-22 12:40:00,26.21,26.25,26.16,26.17,32200.0,22.7526,22.7874,22.7092,22.7179,32200.0
2005-09-22 12:50:00,26.17,26.19,26.15,26.16,17500.0,22.7179,22.7353,22.7006,22.7092,17500.0
2005-09-22 13:00:00,26.15,26.16,26.11,26.12,19100.0,22.7006,22.7092,22.6658,22.6745,19100.0
2005-09-22 13:10:00,26.11,26.2,26.11,26.18,17500.0,22.6658,22.744,22.6658,22.7266,17500.0
2005-09-22 13:20:00,26.16,26.17,26.1,26.14,74600.0,22.7092,22.7179,22.6571,22.6919,74600.0
2005-09-22 13:30:00,26.13,26.16,26.08,26.14,32500.0,22.6832,22.7092,22.6398,22.6919,32500.0
2005-09-22 13:40:00,26.17,26.32,26.15,26.21,28100.0,22.7179,22.8481,22.7006,22.7526,28100.0
2005-09-22 13:50:00,26.21,26.29,26.2,26.27,14700.0,22.7526,22.8221,22.744,22.8047,14700.0
2005-09-22 14:00:00,26.26,26.37,26.26,26.27,51300.0,22.796,22.8915,22.796,22.8047,51300.0
2005-09-22 14:10:00,26.27,26.36,26.26,26.36,36500.0,22.8047,22.8828,22.796,22.8828,36500.0
2005-09-22 14:20:00,26.35,26.36,26.28,26.28,30100.0,22.8742,22.8828,22.8134,22.8134,30100.0
2005-09-22 14:30:00,26.28,26.28,26.2,26.2,38000.0,22.8134,22.8134,22.744,22.744,38000.0
2005-09-22 14:40:00,26.2,26.31,26.19,26.27,107600.0,22.744,22.8394,22.7353,22.8047,107600.0
2005-09-22 14:50:00,26.29,26.3,26.23,26.23,54300.0,22.8221,22.8308,22.77,22.77,54300.0
2005-09-22 15:00:00,26.22,26.34,26.22,26.3,50200.0,22.7613,22.8655,22.7613,22.8308,50200.0
2005-09-22 15:10:00,26.29,26.35,26.27,26.3,53700.0,22.8221,22.8742,22.8047,22.8308,53700.0
2005-09-22 15:20:00,26.3,26.34,26.27,26.31,93500.0,22.8308,22.8655,22.8047,22.8394,93500.0
2005-09-22 15:30:00,26.31,26.41,26.3,26.41,66400.0,22.8394,22.9263,22.8308,22.9263,66400.0
2005-09-22 15:40:00,26.4,26.46,26.36,26.46,59000.0,22.9176,22.9697,22.8828,22.9697,59000.0
2005-09-22 15:50:00,26.45,26.47,26.43,26.46,59900.0,22.961,22.9783,22.9436,22.9697,59900.0
2005-09-23 09:30:00,26.25,26.45,26.22,26.45,31500.0,22.7874,22.961,22.7613,22.961,31500.0
2005-09-23 09:40:00,26.34,26.4,26.17,26.26,7600.0,22.8655,22.9176,22.7179,22.796,7600.0
2005-09-23 09:50:00,26.21,26.31,26.18,26.29,18100.0,22.7526,22.8394,22.7266,22.8221,18100.0
2005-09-23 10:00:00,26.3,26.32,26.25,26.27,14000.0,22.8308,22.8481,22.7874,22.8047,14000.0
2005-09-23 10:10:00,26.27,26.32,26.26,26.26,14600.0,22.8047,22.8481,22.796,22.796,14600.0
2005-09-23 10:20:00,26.26,26.3,26.24,26.24,43200.0,22.796,22.8308,22.7787,22.7787,43200.0
2005-09-23 10:30:00,26.25,26.26,26.18,26.23,25900.0,22.7874,22.796,22.7266,22.77,25900.0
2005-09-23 10:40:00,26.23,26.29,26.21,26.29,19600.0,22.77,22.8221,22.7526,22.8221,19600.0
2005-09-23 10:50:00,26.29,26.37,26.28,26.31,34800.0,22.8221,22.8915,22.8134,22.8394,34800.0
2005-09-23 11:00:00,26.32,26.39,26.32,26.38,11800.0,22.8481,22.9089,22.8481,22.9002,11800.0
2005-09-23 11:10:00,26.38,26.41,26.36,26.37,25600.0,22.9002,22.9263,22.8828,22.8915,25600.0
2005-09-23 11:20:00,26.36,26.4,26.32,26.33,34400.0,22.8828,22.9176,22.8481,22.8568,34400.0
2005-09-23 11:30:00,26.33,26.35,26.29,26.31,101700.0,22.8568,22.8742,22.8221,22.8394,101700.0
2005-09-23 11:40:00,26.31,26.31,26.25,26.25,74300.0,22.8394,22.8394,22.7874,22.7874,74300.0
2005-09-23 11:50:00,26.25,26.34,26.25,26.3,19400.0,22.7874,22.8655,22.7874,22.8308,19400.0
2005-09-23 12:00:00,26.3,26.35,26.3,26.3,21700.0,22.8308,22.8742,22.8308,22.8308,21700.0
2005-09-23 12:10:00,26.3,26.3,26.23,26.24,12300.0,22.8308,22.8308,22.77,22.7787,12300.0
2005-09-23 12:20:00,26.23,26.25,26.21,26.25,14100.0,22.77,22.7874,22.7526,22.7874,14100.0
2005-09-23 12:30:00,26.25,26.27,26.25,26.25,14200.0,22.7874,22.8047,22.7874,22.7874,14200.0
2005-09-23 12:40:00,26.25,26.29,26.25,26.29,7100.0,22.7874,22.8221,22.7874,22.8221,7100.0
2005-09-23 12:50:00,26.28,26.29,26.25,26.29,6500.0,22.8134,22.8221,22.7874,22.8221,6500.0
2005-09-23 13:00:00,26.27,26.28,26.26,26.28,5800.0,22.8047,22.8134,22.796,22.8134,5800.0
2005-09-23 13:10:00,26.27,26.29,26.26,26.28,10600.0,22.8047,22.8221,22.796,22.8134,10600.0
2005-09-23 13:20:00,26.29,26.31,26.28,26.28,36000.0,22.8221,22.8394,22.8134,22.8134,36000.0
2005-09-23 13:30:00,26.28,26.34,26.28,26.3,14300.0,22.8134,22.8655,22.8134,22.8308,14300.0
2005-09-23 13:40:00,26.32,26.33,26.3,26.31,27500.0,22.8481,22.8568,22.8308,22.8394,27500.0
2005-09-23 13:50:00,26.31,26.48,26.31,26.48,31900.0,22.8394,22.987,22.8394,22.987,31900.0
2005-09-23 14:00:00,26.47,26.48,26.39,26.47,69000.0,22.9783,22.987,22.9089,22.9783,69000.0
2005-09-23 14:10:00,26.46,26.49,26.44,26.48,12100.0,22.9697,22.9957,22.9523,22.987,12100.0
2005-09-23 14:20:00,26.49,26.54,26.48,26.53,14000.0,22.9957,23.0391,22.987,23.0304,14000.0
2005-09-23 14:30:00,26.53,26.56,26.51,26.54,17500.0,23.0304,23.0565,23.0131,23.0391,17500.0
2005-09-23 14:40:00,26.53,26.54,26.51,26.53,24900.0,23.0304,23.0391,23.0131,23.0304,24900.0
2005-09-23 14:50:00,26.53,26.54,26.49,26.5,19900.0,23.0304,23.0391,22.9957,23.0044,19900.0
2005-09-23 15:00:00,26.5,26.51,26.42,26.43,23000.0,23.0044,23.0131,22.9349,22.9436,23000.0
2005-09-23 15:10:00,26.43,26.48,26.38,26.48,20300.0,22.9436,22.987,22.9002,22.987,20300.0
2005-09-23 15:20:00,26.47,26.48,26.4,26.42,20500.0,22.9783,22.987,22.9176,22.9349,20500.0
2005-09-23 15:30:00,26.43,26.46,26.4,26.46,22300.0,22.9436,22.9697,22.9176,22.9697,22300.0
2005-09-23 15:40:00,26.46,26.46,26.43,26.44,27500.0,22.9697,22.9697,22.9436,22.9523,27500.0
2005-09-23 15:50:00,26.44,26.5,26.42,26.5,52200.0,22.9523,23.0044,22.9349,23.0044,52200.0
2005-09-26 09:30:00,26.49,26.69,26.25,26.46,24300.0,22.9957,23.1693,22.7874,22.9697,24300.0
2005-09-26 09:40:00,26.49,26.54,26.2,26.21,14900.0,22.9957,23.0391,22.744,22.7526,14900.0
2005-09-26 09:50:00,26.2,26.4,26.17,26.28,14000.0,22.744,22.9176,22.7179,22.8134,14000.0
2005-09-26 10:00:00,26.29,26.39,26.29,26.29,16200.0,22.8221,22.9089,22.8221,22.8221,16200.0
2005-09-26 10:10:00,26.3,26.45,26.29,26.45,24000.0,22.8308,22.961,22.8221,22.961,24000.0
2005-09-26 10:20:00,26.45,26.62,26.45,26.53,34000.0,22.961,23.1086,22.961,23.0304,34000.0
2005-09-26 10:30:00,26.56,26.62,26.5,26.54,30300.0,23.0565,23.1086,23.0044,23.0391,30300.0
2005-09-26 10:40:00,26.55,26.6,26.53,26.57,16300.0,23.0478,23.0912,23.0304,23.0651,16300.0
2005-09-26 10:50:00,26.56,26.56,26.46,26.54,22900.0,23.0565,23.0565,22.9697,23.0391,22900.0
2005-09-26 11:00:00,26.54,26.55,26.43,26.49,15400.0,23.0391,23.0478,22.9436,22.9957,15400.0
2005-09-26 11:10:00,26.5,26.51,26.47,26.48,17500.0,23.0044,23.0131,22.9783,22.987,17500.0
2005-09-26 11:20:00,26.48,26.52,26.43,26.43,28800.0,22.987,23.0217,22.9436,22.9436,28800.0
2005-09-26 11:30:00,26.43,26.44,26.37,26.37,29200.0,22.9436,22.9523,22.8915,22.8915,29200.0
2005-09-26 11:40:00,26.37,26.38,26.24,26.27,51900.0,22.8915,22.9002,22.7787,22.8047,51900.0
2005-09-26 11:50:00,26.29,26.31,26.25,26.25,12300.0,22.8221,22.8394,22.7874,22.7874,12300.0
2005-09-26 12:00:00,26.24,26.32,26.24,26.25,13600.0,22.7787,22.8481,22.7787,22.7874,13600.0
2005-09-26 12:10:00,26.25,26.29,26.24,26.26,12000.0,22.7874,22.8221,22.7787,22.796,12000.0
2005-09-26 12:20:00,26.26,26.28,26.24,26.24,9200.0,22.796,22.8134,22.7787,22.7787,9200.0
2005-09-26 12:30:00,26.24,26.24,26.2,26.23,6300.0,22.7787,22.7787,22.744,22.77,6300.0
2005-09-26 12:40:00,26.23,26.24,26.15,26.17,15600.0,22.77,22.7787,22.7006,22.7179,15600.0
2005-09-26 12:50:00,26.18,26.25,26.15,26.24,20900.0,22.7266,22.7874,22.7006,22.7787,20900.0
2005-09-26 13:00:00,26.24,26.25,26.22,26.22,3900.0,22.7787,22.7874,22.7613,22.7613,3900.0
2005-09-26 13:10:00,26.24,26.24,26.12,26.12,25300.0,22.7787,22.7787,22.6745,22.6745,25300.0
2005-09-26 13:20:00,26.12,26.18,26.11,26.17,17500.0,22.6745,22.7266,22.6658,22.7179,17500.0
2005-09-26 13:30:00,26.16,26.18,26.15,26.16,15800.0,22.7092,22.7266,22.7006,22.7092,15800.0
2005-09-26 13:40:00,26.16,26.21,26.14,26.21,9500.0,22.7092,22.7526,22.6919,22.7526,9500.0
2005-09-26 13:50:00,26.21,26.24,26.17,26.2,9400.0,22.7526,22.7787,22.7179,22.744,9400.0
2005-09-26 14:00:00,26.19,26.27,26.17,26.25,11400.0,22.7353,22.8047,22.7179,22.7874,11400.0
2005-09-26 14:10:00,26.24,26.25,26.14,26.21,20400.0,22.7787,22.7874,22.6919,22.7526,20400.0
2005-09-26 14:20:00,26.21,26.25,26.18,26.18,16300.0,22.7526,22.7874,22.7266,22.7266,16300.0
2005-09-26 14:30:00,26.18,26.21,26.16,26.19,12800.0,22.7266,22.7526,22.7092,22.7353,12800.0
2005-09-26 14:40:00,26.19,26.2,26.11,26.15,21900.0,22.7353,22.744,22.6658,22.7006,21900.0
2005-09-26 14:50:00,26.15,26.21,26.14,26.19,11800.0,22.7006,22.7526,22.6919,22.7353,11800.0
2005-09-26 15:00:00,26.18,26.21,26.18,26.19,14400.0,22.7266,22.7526,22.7266,22.7353,14400.0
2005-09-26 15:10:00,26.19,26.19,26.14,26.18,21600.0,22.7353,22.7353,22.6919,22.7266,21600.0
2005-09-26 15:20:00,26.17,26.2,26.12,26.12,22800.0,22.7179,22.744,22.6745,22.6745,22800.0
2005-09-26 15:30:00,26.11,26.17,26.05,26.13,33400.0,22.6658,22.7179,22.6137,22.6832,33400.0
2005-09-26 15:40:00,26.13,26.14,26.03,26.06,83100.0,22.6832,22.6919,22.5964,22.6224,83100.0
2005-09-26 15:50:00,26.07,26.08,26.04,26.05,72000.0,22.6311,22.6398,22.6051,22.6137,72000.0
2005-09-27 09:30:00,26.0,26.13,25.78,25.96,131300.0,22.5703,22.6832,22.3794,22.5356,131300.0
2005-09-27 09:40:00,25.93,25.94,25.82,25.92,33900.0,22.5096,22.5183,22.4141,22.5009,33900.0
2005-09-27 09:50:00,25.92,25.92,25.85,25.92,18600.0,22.5009,22.5009,22.4401,22.5009,18600.0
2005-09-27 10:00:00,25.91,25.93,25.82,25.89,32200.0,22.4922,22.5096,22.4141,22.4748,32200.0
2005-09-27 10:10:00,25.89,25.97,25.87,25.95,62300.0,22.4748,22.5443,22.4575,22.5269,62300.0
2005-09-27 10:20:00,25.96,26.06,25.81,25.81,30800.0,22.5356,22.6224,22.4054,22.4054,30800.0
2005-09-27 10:30:00,25.81,25.87,25.79,25.82,29500.0,22.4054,22.4575,22.388,22.4141,29500.0
2005-09-27 10:40:00,25.82,25.86,25.81,25.83,28400.0,22.4141,22.4488,22.4054,22.4228,28400.0
2005-09-27 10:50:00,25.85,25.9,25.85,25.88,27800.0,22.4401,22.4835,22.4401,22.4662,27800.0
2005-09-27 11:00:00,25.89,25.93,25.87,25.92,36300.0,22.4748,22.5096,22.4575,22.5009,36300.0
2005-09-27 11:10:00,25.93,25.95,25.93,25.94,20800.0,22.5096,22.5269,22.5096,22.5183,20800.0
2005-09-27 11:20:00,25.94,25.95,25.9,25.9,25500.0,22.5183,22.5269,22.4835,22.4835,25500.0
2005-09-27 11:30:00,25.9,25.93,25.84,25.9,210100.0,22.4835,22.5096,22.4314,22.4835,210100.0
2005-09-27 11:40:00,25.89,25.94,25.86,25.93,30500.0,22.4748,22.5183,22.4488,22.5096,30500.0
2005-09-27 11:50:00,25.93,25.93,25.9,25.9,107500.0,22.5096,22.5096,22.4835,22.4835,107500.0
2005-09-27 12:00:00,25.9,25.94,25.9,25.91,23100.0,22.4835,22.5183,22.4835,22.4922,23100.0
2005-09-27 12:10:00,25.91,25.94,25.9,25.92,57700.0,22.4922,22.5183,22.4835,22.5009,57700.0
2005-09-27 12:20:00,25.91,25.91,25.87,25.89,90300.0,22.4922,22.4922,22.4575,22.4748,90300.0
2005-09-27 12:30:00,25.88,25.9,25.88,25.88,54900.0,22.4662,22.4835,22.4662,22.4662,54900.0
2005-09-27 12:40:00,25.89,25.9,25.89,25.9,13000.0,22.4748,22.4835,22.4748,22.4835,13000.0
2005-09-27 12:50:00,25.9,25.9,25.85,25.87,22200.0,22.4835,22.4835,22.4401,22.4575,22200.0
2005-09-27 13:00:00,25.89,25.9,25.87,25.88,37100.0,22.4748,22.4835,22.4575,22.4662,37100.0
2005-09-27 13:10:00,25.89,25.92,25.86,25.92,30400.0,22.4748,22.5009,22.4488,22.5009,30400.0
2005-09-27 13:20:00,25.92,25.92,25.88,25.9,83300.0,22.5009,22.5009,22.4662,22.4835,83300.0
2005-09-27 13:30:00,25.9,25.9,25.83,25.85,18600.0,22.4835,22.4835,22.4228,22.4401,18600.0
2005-09-27 13:40:00,25.85,25.85,25.7,25.73,71400.0,22.4401,22.4401,22.3099,22.336,71400.0
2005-09-27 13:50:00,25.75,25.84,25.67,25.79,142900.0,22.3533,22.4314,22.2839,22.388,142900.0
2005-09-27 14:00:00,25.8,25.84,25.78,25.84,44200.0,22.3967,22.4314,22.3794,22.4314,44200.0
2005-09-27 14:10:00,25.84,25.86,25.79,25.79,54600.0,22.4314,22.4488,22.388,22.388,54600.0
2005-09-27 14:20:00,25.8,25.81,25.76,25.76,25100.0,22.3967,22.4054,22.362,22.362,25100.0
2005-09-27 14:30:00,25.76,25.79,25.72,25.78,36600.0,22.362,22.388,22.3273,22.3794,36600.0
2005-09-27 14:40:00,25.78,25.78,25.71,25.72,101900.0,22.3794,22.3794,22.3186,22.3273,101900.0
2005-09-27 14:50:00,25.72,25.73,25.66,25.68,93500.0,22.3273,22.336,22.2752,22.2925,93500.0
2005-09-27 15:00:00,25.69,25.72,25.68,25.68,49700.0,22.3012,22.3273,22.2925,22.2925,49700.0
2005-09-27 15:10:00,25.69,25.7,25.62,25.64,82300.0,22.3012,22.3099,22.2405,22.2578,82300.0
2005-09-27 15:20:00,25.64,25.69,25.62,25.65,76100.0,22.2578,22.3012,22.2405,22.2665,76100.0
2005-09-27 15:30:00,25.64,25.67,25.58,25.58,88600.0,22.2578,22.2839,22.2057,22.2057,88600.0
2005-09-27 15:40:00,25.58,25.6,25.55,25.57,81400.0,22.2057,22.2231,22.1797,22.1971,81400.0
2005-09-27 15:50:00,25.56,25.58,25.55,25.56,189200.0,22.1884,22.2057,22.1797,22.1884,189200.0
2005-09-28 09:30:00,23.99,24.11,23.99,24.11,2500.0,20.8255,20.9296,20.8255,20.9296,2500.0
2005-09-28 09:40:00,24.65,24.65,24.05,24.28,371200.0,21.3984,21.3984,20.8776,21.0772,371200.0
2005-09-28 09:50:00,24.25,24.3,24.0,24.19,561600.0,21.0512,21.0946,20.8342,20.9991,561600.0
2005-09-28 10:00:00,24.19,24.25,24.09,24.23,471800.0,20.9991,21.0512,20.9123,21.0338,471800.0
2005-09-28 10:10:00,24.23,24.48,24.19,24.41,113000.0,21.0338,21.2508,20.9991,21.1901,113000.0
2005-09-28 10:20:00,24.41,24.5,24.37,24.41,133100.0,21.1901,21.2682,21.1554,21.1901,133100.0
2005-09-28 10:30:00,24.41,25.11,24.4,25.11,458200.0,21.1901,21.7977,21.1814,21.7977,458200.0
2005-09-28 10:40:00,25.1,25.6,25.1,25.35,219400.0,21.7891,22.2231,21.7891,22.0061,219400.0
2005-09-28 10:50:00,25.34,25.45,25.21,25.33,93100.0,21.9974,22.0929,21.8845,21.9887,93100.0
2005-09-28 11:00:00,25.33,25.45,25.25,25.45,75200.0,21.9887,22.0929,21.9193,22.0929,75200.0
2005-09-28 11:10:00,25.45,25.48,25.35,25.48,97000.0,22.0929,22.1189,22.0061,22.1189,97000.0
2005-09-28 11:20:00,25.48,25.5,25.43,25.46,66900.0,22.1189,22.1363,22.0755,22.1016,66900.0
2005-09-28 11:30:00,25.45,25.47,25.4,25.45,123300.0,22.0929,22.1102,22.0495,22.0929,123300.0
2005-09-28 11:40:00,25.45,25.47,25.37,25.42,62800.0,22.0929,22.1102,22.0234,22.0668,62800.0
2005-09-28 11:50:00,25.43,25.59,25.43,25.52,51000.0,22.0755,22.2144,22.0755,22.1537,51000.0
2005-09-28 12:00:00,25.52,25.55,25.45,25.53,56100.0,22.1537,22.1797,22.0929,22.1623,56100.0
2005-09-28 12:10:00,25.53,25.55,25.48,25.53,32600.0,22.1623,22.1797,22.1189,22.1623,32600.0
2005-09-28 12:20:00,25.53,25.56,25.52,25.56,33400.0,22.1623,22.1884,22.1537,22.1884,33400.0
2005-09-28 12:30:00,25.55,25.64,25.52,25.63,60200.0,22.1797,22.2578,22.1537,22.2491,60200.0
2005-09-28 12:40:00,25.63,25.87,25.63,25.86,62100.0,22.2491,22.4575,22.2491,22.4488,62100.0
2005-09-28 12:50:00,25.88,25.97,25.79,25.89,53000.0,22.4662,22.5443,22.388,22.4748,53000.0
2005-09-28 13:00:00,25.89,25.97,25.81,25.95,31300.0,22.4748,22.5443,22.4054,22.5269,31300.0
2005-09-28 13:10:00,25.94,26.03,25.91,26.03,31900.0,22.5183,22.5964,22.4922,22.5964,31900.0
2005-09-28 13:20:00,26.03,26.14,26.02,26.13,36400.0,22.5964,22.6919,22.5877,22.6832,36400.0
2005-09-28 13:30:00,26.08,26.11,25.85,26.04,54900.0,22.6398,22.6658,22.4401,22.6051,54900.0
2005-09-28 13:40:00,26.04,26.15,26.03,26.13,38500.0,22.6051,22.7006,22.5964,22.6832,38500.0
2005-09-28 13:50:00,26.13,26.35,26.05,26.34,36400.0,22.6832,22.8742,22.6137,22.8655,36400.0
2005-09-28 14:00:00,26.33,26.38,26.2,26.28,41800.0,22.8568,22.9002,22.744,22.8134,41800.0
2005-09-28 14:10:00,26.3,26.38,26.26,26.38,23300.0,22.8308,22.9002,22.796,22.9002,23300.0
2005-09-28 14:20:00,26.38,26.6,26.36,26.53,65500.0,22.9002,23.0912,22.8828,23.0304,65500.0
2005-09-28 14:30:00,26.53,26.62,26.43,26.45,52500.0,23.0304,23.1086,22.9436,22.961,52500.0
2005-09-28 14:40:00,26.45,26.56,26.23,26.41,86100.0,22.961,23.0565,22.77,22.9263,86100.0
2005-09-28 14:50:00,26.4,26.59,26.32,26.41,57800.0,22.9176,23.0825,22.8481,22.9263,57800.0
2005-09-28 15:00:00,26.42,26.51,26.35,26.41,43600.0,22.9349,23.0131,22.8742,22.9263,43600.0
2005-09-28 15:10:00,26.42,26.52,26.34,26.51,47000.0,22.9349,23.0217,22.8655,23.0131,47000.0
2005-09-28 15:20:00,26.51,26.52,26.35,26.42,62400.0,23.0131,23.0217,22.8742,22.9349,62400.0
2005-09-28 15:30:00,26.43,26.51,26.36,26.37,52800.0,22.9436,23.0131,22.8828,22.8915,52800.0
2005-09-28 15:40:00,26.38,26.4,26.14,26.17,92900.0,22.9002,22.9176,22.6919,22.7179,92900.0
2005-09-28 15:50:00,26.17,26.27,26.04,26.08,159000.0,22.7179,22.8047,22.6051,22.6398,159000.0
2005-09-29 09:30:00,25.8,25.99,25.72,25.74,38700.0,22.3967,22.5617,22.3273,22.3446,38700.0
2005-09-29 09:40:00,25.78,25.94,25.72,25.79,19200.0,22.3794,22.5183,22.3273,22.388,19200.0
2005-09-29 09:50:00,25.79,25.79,25.71,25.71,27000.0,22.388,22.388,22.3186,22.3186,27000.0
2005-09-29 10:00:00,25.71,25.93,25.7,25.93,29900.0,22.3186,22.5096,22.3099,22.5096,29900.0
2005-09-29 10:10:00,25.93,25.96,25.84,25.89,17600.0,22.5096,22.5356,22.4314,22.4748,17600.0
2005-09-29 10:20:00,25.89,25.95,25.89,25.95,16700.0,22.4748,22.5269,22.4748,22.5269,16700.0
2005-09-29 10:30:00,25.93,26.0,25.85,25.96,30400.0,22.5096,22.5703,22.4401,22.5356,30400.0
2005-09-29 10:40:00,25.91,26.0,25.89,25.96,36000.0,22.4922,22.5703,22.4748,22.5356,36000.0
2005-09-29 10:50:00,25.96,25.99,25.92,25.94,19800.0,22.5356,22.5617,22.5009,22.5183,19800.0
2005-09-29 11:00:00,25.96,25.98,25.94,25.95,25200.0,22.5356,22.553,22.5183,22.5269,25200.0
2005-09-29 11:10:00,25.95,25.99,25.95,25.98,12800.0,22.5269,22.5617,22.5269,22.553,12800.0
2005-09-29 11:20:00,25.99,26.0,25.98,25.98,14600.0,22.5617,22.5703,22.553,22.553,14600.0
2005-09-29 11:30:00,25.99,26.0,25.94,25.95,15200.0,22.5617,22.5703,22.5183,22.5269,15200.0
2005-09-29 11:40:00,25.96,25.98,25.93,25.98,17200.0,22.5356,22.553,22.5096,22.553,17200.0
2005-09-29 11:50:00,25.99,26.02,25.97,26.0,27200.0,22.5617,22.5877,22.5443,22.5703,27200.0
2005-09-29 12:00:00,26.0,26.0,25.95,25.97,12200.0,22.5703,22.5703,22.5269,22.5443,12200.0
2005-09-29 12:10:00,25.96,25.97,25.94,25.95,8600.0,22.5356,22.5443,22.5183,22.5269,8600.0
2005-09-29 12:20:00,25.95,26.0,25.88,25.97,21800.0,22.5269,22.5703,22.4662,22.5443,21800.0
2005-09-29 12:30:00,25.97,25.99,25.97,25.98,6400.0,22.5443,22.5617,22.5443,22.553,6400.0
2005-09-29 12:40:00,25.98,25.98,25.95,25.96,26600.0,22.553,22.553,22.5269,22.5356,26600.0
2005-09-29 12:50:00,25.95,25.96,25.95,25.95,7000.0,22.5269,22.5356,22.5269,22.5269,7000.0
2005-09-29 13:00:00,25.96,25.96,25.93,25.94,16300.0,22.5356,22.5356,22.5096,22.5183,16300.0
2005-09-29 13:10:00,25.93,25.95,25.88,25.92,40000.0,22.5096,22.5269,22.4662,22.5009,40000.0
2005-09-29 13:20:00,25.92,25.95,25.9,25.93,13400.0,22.5009,22.5269,22.4835,22.5096,13400.0
2005-09-29 13:30:00,25.95,25.99,25.95,25.98,11500.0,22.5269,22.5617,22.5269,22.553,11500.0
2005-09-29 13:40:00,25.98,25.98,25.94,25.96,12100.0,22.553,22.553,22.5183,22.5356,12100.0
2005-09-29 13:50:00,25.96,25.97,25.95,25.95,5600.0,22.5356,22.5443,22.5269,22.5269,5600.0
2005-09-29 14:00:00,25.96,26.0,25.95,26.0,17600.0,22.5356,22.5703,22.5269,22.5703,17600.0
2005-09-29 14:10:00,25.99,26.0,25.98,25.99,8200.0,22.5617,22.5703,22.553,22.5617,8200.0
2005-09-29 14:20:00,25.99,25.99,25.97,25.99,23500.0,22.5617,22.5617,22.5443,22.5617,23500.0
2005-09-29 14:30:00,25.99,25.99,25.97,25.98,14300.0,22.5617,22.5617,22.5443,22.553,14300.0
2005-09-29 14:40:00,25.98,25.99,25.93,25.93,17600.0,22.553,22.5617,22.5096,22.5096,17600.0
2005-09-29 14:50:00,25.92,25.96,25.9,25.94,19500.0,22.5009,22.5356,22.4835,22.5183,19500.0
2005-09-29 15:00:00,25.94,25.95,25.91,25.93,23000.0,22.5183,22.5269,22.4922,22.5096,23000.0
2005-09-29 15:10:00,25.93,25.98,25.93,25.98,21300.0,22.5096,22.553,22.5096,22.553,21300.0
2005-09-29 15:20:00,25.98,26.0,25.97,25.98,25000.0,22.553,22.5703,22.5443,22.553,25000.0
2005-09-29 15:30:00,25.97,26.0,25.96,26.0,19900.0,22.5443,22.5703,22.5356,22.5703,19900.0
2005-09-29 15:40:00,25.99,26.0,25.99,26.0,25800.0,22.5617,22.5703,22.5617,22.5703,25800.0
2005-09-29 15:50:00,26.0,26.02,25.98,25.98,127300.0,22.5703,22.5877,22.553,22.553,127300.0
2005-09-30 09:30:00,26.01,26.2,26.0,26.04,21000.0,22.579,22.744,22.5703,22.6051,21000.0
2005-09-30 09:40:00,26.0,26.14,26.0,26.08,13900.0,22.5703,22.6919,22.5703,22.6398,13900.0
2005-09-30 09:50:00,26.07,26.25,26.02,26.22,24100.0,22.6311,22.7874,22.5877,22.7613,24100.0
2005-09-30 10:00:00,26.22,26.24,26.01,26.01,24100.0,22.7613,22.7787,22.579,22.579,24100.0
2005-09-30 10:10:00,26.01,26.02,25.91,25.92,26700.0,22.579,22.5877,22.4922,22.5009,26700.0
2005-09-30 10:20:00,25.92,26.03,25.85,25.89,20600.0,22.5009,22.5964,22.4401,22.4748,20600.0
2005-09-30 10:30:00,25.89,25.91,25.74,25.87,19400.0,22.4748,22.4922,22.3446,22.4575,19400.0
2005-09-30 10:40:00,25.91,25.94,25.88,25.9,9900.0,22.4922,22.5183,22.4662,22.4835,9900.0
2005-09-30 10:50:00,25.89,25.93,25.88,25.89,10100.0,22.4748,22.5096,22.4662,22.4748,10100.0
2005-09-30 11:00:00,25.89,26.0,25.89,25.96,13800.0,22.4748,22.5703,22.4748,22.5356,13800.0
2005-09-30 11:10:00,25.97,25.98,25.92,25.93,6000.0,22.5443,22.553,22.5009,22.5096,6000.0
2005-09-30 11:20:00,25.92,25.92,25.86,25.86,12400.0,22.5009,22.5009,22.4488,22.4488,12400.0
2005-09-30 11:30:00,25.86,25.9,25.86,25.87,13200.0,22.4488,22.4835,22.4488,22.4575,13200.0
2005-09-30 11:40:00,25.87,25.91,25.87,25.9,6500.0,22.4575,22.4922,22.4575,22.4835,6500.0
2005-09-30 11:50:00,25.89,25.91,25.88,25.88,8700.0,22.4748,22.4922,22.4662,22.4662,8700.0
2005-09-30 12:00:00,25.88,25.9,25.85,25.89,9800.0,22.4662,22.4835,22.4401,22.4748,9800.0
2005-09-30 12:10:00,25.89,25.89,25.83,25.86,6500.0,22.4748,22.4748,22.4228,22.4488,6500.0
2005-09-30 12:20:00,25.86,25.89,25.86,25.89,6100.0,22.4488,22.4748,22.4488,22.4748,6100.0
2005-09-30 12:30:00,25.87,25.9,25.87,25.87,16800.0,22.4575,22.4835,22.4575,22.4575,16800.0
2005-09-30 12:40:00,25.87,25.87,25.83,25.85,6600.0,22.4575,22.4575,22.4228,22.4401,6600.0
2005-09-30 12:50:00,25.86,25.9,25.86,25.89,5600.0,22.4488,22.4835,22.4488,22.4748,5600.0
2005-09-30 13:00:00,25.89,25.91,25.88,25.88,15600.0,22.4748,22.4922,22.4662,22.4662,15600.0
2005-09-30 13:10:00,25.9,25.91,25.83,25.84,9100.0,22.4835,22.4922,22.4228,22.4314,9100.0
2005-09-30 13:20:00,25.84,25.85,25.81,25.82,5000.0,22.4314,22.4401,22.4054,22.4141,5000.0
2005-09-30 13:30:00,25.81,25.89,25.81,25.88,12400.0,22.4054,22.4748,22.4054,22.4662,12400.0
2005-09-30 13:40:00,25.88,25.9,25.84,25.87,6300.0,22.4662,22.4835,22.4314,22.4575,6300.0
2005-09-30 13:50:00,25.87,25.87,25.84,25.86,4700.0,22.4575,22.4575,22.4314,22.4488,4700.0
2005-09-30 14:00:00,25.85,25.98,25.83,25.98,36500.0,22.4401,22.553,22.4228,22.553,36500.0
2005-09-30 14:10:00,25.97,25.99,25.97,25.97,10900.0,22.5443,22.5617,22.5443,22.5443,10900.0
2005-09-30 14:20:00,25.97,26.0,25.95,25.96,9900.0,22.5443,22.5703,22.5269,22.5356,9900.0
2005-09-30 14:30:00,25.98,26.03,25.98,26.01,13500.0,22.553,22.5964,22.553,22.579,13500.0
2005-09-30 14:40:00,26.01,26.01,25.96,25.96,15500.0,22.579,22.579,22.5356,22.5356,15500.0
2005-09-30 14:50:00,25.97,25.99,25.93,25.98,11100.0,22.5443,22.5617,22.5096,22.553,11100.0
2005-09-30 15:00:00,25.99,26.0,25.97,25.97,12100.0,22.5617,22.5703,22.5443,22.5443,12100.0
2005-09-30 15:10:00,25.97,25.99,25.96,25.98,13600.0,22.5443,22.5617,22.5356,22.553,13600.0
2005-09-30 15:20:00,25.98,25.99,25.95,25.96,17600.0,22.553,22.5617,22.5269,22.5356,17600.0
2005-09-30 15:30:00,25.97,25.97,25.93,25.95,21300.0,22.5443,22.5443,22.5096,22.5269,21300.0
2005-09-30 15:40:00,25.95,25.96,25.94,25.95,18200.0,22.5269,22.5356,22.5183,22.5269,18200.0
2005-09-30 15:50:00,25.94,25.99,25.93,25.99,27600.0,22.5183,22.5617,22.5096,22.5617,27600.0
2005-10-03 09:30:00,26.12,26.26,26.03,26.11,20100.0,22.6745,22.796,22.5964,22.6658,20100.0
2005-10-03 09:40:00,26.13,26.33,26.1,26.25,12300.0,22.6832,22.8568,22.6571,22.7874,12300.0
2005-10-03 09:50:00,26.24,26.25,25.92,26.0,14500.0,22.7787,22.7874,22.5009,22.5703,14500.0
2005-10-03 10:00:00,26.0,26.0,25.85,25.97,121100.0,22.5703,22.5703,22.4401,22.5443,121100.0
2005-10-03 10:10:00,25.97,25.98,25.89,25.95,21200.0,22.5443,22.553,22.4748,22.5269,21200.0
2005-10-03 10:20:00,25.96,26.0,25.85,25.99,19000.0,22.5356,22.5703,22.4401,22.5617,19000.0
2005-10-03 10:30:00,25.99,26.0,25.89,25.91,14300.0,22.5617,22.5703,22.4748,22.4922,14300.0
2005-10-03 10:40:00,25.93,25.93,25.84,25.86,14100.0,22.5096,22.5096,22.4314,22.4488,14100.0
2005-10-03 10:50:00,25.86,25.98,25.83,25.88,20700.0,22.4488,22.553,22.4228,22.4662,20700.0
2005-10-03 11:00:00,25.88,25.98,25.88,25.88,29600.0,22.4662,22.553,22.4662,22.4662,29600.0
2005-10-03 11:10:00,25.9,25.95,25.88,25.95,24100.0,22.4835,22.5269,22.4662,22.5269,24100.0
2005-10-03 11:20:00,25.95,25.95,25.9,25.93,25500.0,22.5269,22.5269,22.4835,22.5096,25500.0
2005-10-03 11:30:00,25.93,25.94,25.91,25.94,17500.0,22.5096,22.5183,22.4922,22.5183,17500.0
2005-10-03 11:40:00,25.93,25.94,25.86,25.88,12500.0,22.5096,22.5183,22.4488,22.4662,12500.0
2005-10-03 11:50:00,25.89,25.96,25.89,25.91,13900.0,22.4748,22.5356,22.4748,22.4922,13900.0
2005-10-03 12:00:00,25.9,25.9,25.84,25.89,10600.0,22.4835,22.4835,22.4314,22.4748,10600.0
2005-10-03 12:10:00,25.86,25.86,25.8,25.81,12600.0,22.4488,22.4488,22.3967,22.4054,12600.0
2005-10-03 12:20:00,25.81,25.82,25.76,25.78,16400.0,22.4054,22.4141,22.362,22.3794,16400.0
2005-10-03 12:30:00,25.78,25.88,25.77,25.81,15500.0,22.3794,22.4662,22.3707,22.4054,15500.0
2005-10-03 12:40:00,25.82,25.85,25.76,25.85,22100.0,22.4141,22.4401,22.362,22.4401,22100.0
2005-10-03 12:50:00,25.84,25.84,25.78,25.79,10900.0,22.4314,22.4314,22.3794,22.388,10900.0
2005-10-03 13:00:00,25.79,25.8,25.76,25.8,15600.0,22.388,22.3967,22.362,22.3967,15600.0
2005-10-03 13:10:00,25.8,25.88,25.76,25.76,18500.0,22.3967,22.4662,22.362,22.362,18500.0
2005-10-03 13:20:00,25.78,25.85,25.78,25.8,18000.0,22.3794,22.4401,22.3794,22.3967,18000.0
2005-10-03 13:30:00,25.81,25.88,25.8,25.87,17900.0,22.4054,22.4662,22.3967,22.4575,17900.0
2005-10-03 13:40:00,25.86,25.91,25.86,25.91,14300.0,22.4488,22.4922,22.4488,22.4922,14300.0
2005-10-03 13:50:00,25.92,25.97,25.82,25.97,56300.0,22.5009,22.5443,22.4141,22.5443,56300.0
2005-10-03 14:00:00,25.95,25.95,25.84,25.89,35700.0,22.5269,22.5269,22.4314,22.4748,35700.0
2005-10-03 14:10:00,25.89,25.89,25.84,25.88,33200.0,22.4748,22.4748,22.4314,22.4662,33200.0
2005-10-03 14:20:00,25.88,25.92,25.84,25.91,24500.0,22.4662,22.5009,22.4314,22.4922,24500.0
2005-10-03 14:30:00,25.9,25.95,25.89,25.91,25200.0,22.4835,22.5269,22.4748,22.4922,25200.0
2005-10-03 14:40:00,25.91,25.95,25.87,25.89,33300.0,22.4922,22.5269,22.4575,22.4748,33300.0
2005-10-03 14:50:00,25.89,25.9,25.82,25.85,33100.0,22.4748,22.4835,22.4141,22.4401,33100.0
2005-10-03 15:00:00,25.85,25.85,25.79,25.81,40000.0,22.4401,22.4401,22.388,22.4054,40000.0
2005-10-03 15:10:00,25.81,25.81,25.75,25.8,44300.0,22.4054,22.4054,22.3533,22.3967,44300.0
2005-10-03 15:20:00,25.8,25.81,25.7,25.72,65800.0,22.3967,22.4054,22.3099,22.3273,65800.0
2005-10-03 15:30:00,25.71,25.81,25.71,25.8,44600.0,22.3186,22.4054,22.3186,22.3967,44600.0
2005-10-03 15:40:00,25.8,25.81,25.73,25.8,52500.0,22.3967,22.4054,22.336,22.3967,52500.0
2005-10-03 15:50:00,25.81,25.87,25.79,25.84,65900.0,22.4054,22.4575,22.388,22.4314,65900.0
2005-10-04 09:30:00,25.85,25.92,25.83,25.85,34000.0,22.4401,22.5009,22.4228,22.4401,34000.0
2005-10-04 09:40:00,25.83,25.88,25.79,25.82,63500.0,22.4228,22.4662,22.388,22.4141,63500.0
2005-10-04 09:50:00,25.82,25.82,25.61,25.61,24700.0,22.4141,22.4141,22.2318,22.2318,24700.0
2005-10-04 10:00:00,25.64,25.73,25.64,25.7,22900.0,22.2578,22.336,22.2578,22.3099,22900.0
2005-10-04 10:10:00,25.72,25.72,25.67,25.7,16400.0,22.3273,22.3273,22.2839,22.3099,16400.0
2005-10-04 10:20:00,25.69,25.75,25.66,25.67,25000.0,22.3012,22.3533,22.2752,22.2839,25000.0
2005-10-04 10:30:00,25.67,25.7,25.64,25.68,19500.0,22.2839,22.3099,22.2578,22.2925,19500.0
2005-10-04 10:40:00,25.67,25.68,25.63,25.64,27000.0,22.2839,22.2925,22.2491,22.2578,27000.0
2005-10-04 10:50:00,25.65,25.65,25.53,25.54,37300.0,22.2665,22.2665,22.1623,22.171,37300.0
2005-10-04 11:00:00,25.54,25.59,25.52,25.55,21800.0,22.171,22.2144,22.1537,22.1797,21800.0
2005-10-04 11:10:00,25.55,25.57,25.52,25.52,20500.0,22.1797,22.1971,22.1537,22.1537,20500.0
2005-10-04 11:20:00,25.52,25.53,25.45,25.53,43300.0,22.1537,22.1623,22.0929,22.1623,43300.0
2005-10-04 11:30:00,25.52,25.6,25.52,25.59,36000.0,22.1537,22.2231,22.1537,22.2144,36000.0
2005-10-04 11:40:00,25.58,25.59,25.55,25.56,14500.0,22.2057,22.2144,22.1797,22.1884,14500.0
2005-10-04 11:50:00,25.57,25.62,25.57,25.61,25800.0,22.1971,22.2405,22.1971,22.2318,25800.0
2005-10-04 12:00:00,25.61,25.62,25.59,25.61,23900.0,22.2318,22.2405,22.2144,22.2318,23900.0
2005-10-04 12:10:00,25.6,25.62,25.58,25.58,21200.0,22.2231,22.2405,22.2057,22.2057,21200.0
2005-10-04 12:20:00,25.58,25.59,25.54,25.55,20600.0,22.2057,22.2144,22.171,22.1797,20600.0
2005-10-04 12:30:00,25.55,25.55,25.5,25.51,24800.0,22.1797,22.1797,22.1363,22.145,24800.0
2005-10-04 12:40:00,25.5,25.6,25.5,25.57,58700.0,22.1363,22.2231,22.1363,22.1971,58700.0
2005-10-04 12:50:00,25.56,25.59,25.55,25.57,25600.0,22.1884,22.2144,22.1797,22.1971,25600.0
2005-10-04 13:00:00,25.56,25.6,25.55,25.6,20200.0,22.1884,22.2231,22.1797,22.2231,20200.0
2005-10-04 13:10:00,25.6,25.65,25.59,25.63,26200.0,22.2231,22.2665,22.2144,22.2491,26200.0
2005-10-04 13:20:00,25.65,25.67,25.62,25.65,36000.0,22.2665,22.2839,22.2405,22.2665,36000.0
2005-10-04 13:30:00,25.67,25.69,25.64,25.69,30500.0,22.2839,22.3012,22.2578,22.3012,30500.0
2005-10-04 13:40:00,25.68,25.69,25.63,25.64,22600.0,22.2925,22.3012,22.2491,22.2578,22600.0
2005-10-04 13:50:00,25.64,25.65,25.56,25.58,55500.0,22.2578,22.2665,22.1884,22.2057,55500.0
2005-10-04 14:00:00,25.59,25.61,25.52,25.55,52500.0,22.2144,22.2318,22.1537,22.1797,52500.0
2005-10-04 14:10:00,25.55,25.55,25.48,25.53,54700.0,22.1797,22.1797,22.1189,22.1623,54700.0
2005-10-04 14:20:00,25.53,25.56,25.41,25.43,51200.0,22.1623,22.1884,22.0582,22.0755,51200.0
2005-10-04 14:30:00,25.44,25.49,25.38,25.45,46400.0,22.0842,22.1276,22.0321,22.0929,46400.0
2005-10-04 14:40:00,25.45,25.45,25.39,25.42,40600.0,22.0929,22.0929,22.0408,22.0668,40600.0
2005-10-04 14:50:00,25.42,25.44,25.34,25.35,48200.0,22.0668,22.0842,21.9974,22.0061,48200.0
2005-10-04 15:00:00,25.34,25.42,25.34,25.39,70900.0,21.9974,22.0668,21.9974,22.0408,70900.0
2005-10-04 15:10:00,25.39,25.39,25.32,25.35,89200.0,22.0408,22.0408,21.98,22.0061,89200.0
2005-10-04 15:20:00,25.34,25.35,25.29,25.35,70200.0,21.9974,22.0061,21.954,22.0061,70200.0
2005-10-04 15:30:00,25.35,25.44,25.34,25.41,52200.0,22.0061,22.0842,21.9974,22.0582,52200.0
2005-10-04 15:40:00,25.41,25.43,25.26,25.31,64300.0,22.0582,22.0755,21.928,21.9714,64300.0
2005-10-04 15:50:00,25.33,25.38,25.3,25.36,53800.0,21.9887,22.0321,21.9627,22.0148,53800.0
2005-10-05 09:30:00,25.15,25.19,25.1,25.1,79600.0,21.8325,21.8672,21.7891,21.7891,79600.0
2005-10-05 09:40:00,25.1,25.17,24.95,24.97,80500.0,21.7891,21.8498,21.6588,21.6762,80500.0
2005-10-05 09:50:00,24.97,25.0,24.94,24.99,84600.0,21.6762,21.7022,21.6502,21.6936,84600.0
2005-10-05 10:00:00,24.98,25.0,24.9,24.92,67600.0,21.6849,21.7022,21.6154,21.6328,67600.0
2005-10-05 10:10:00,24.92,24.95,24.9,24.91,59600.0,21.6328,21.6588,21.6154,21.6241,59600.0
2005-10-05 10:20:00,24.91,24.92,24.8,24.8,68900.0,21.6241,21.6328,21.5286,21.5286,68900.0
2005-10-05 10:30:00,24.8,24.8,24.56,24.71,80000.0,21.5286,21.5286,21.3203,21.4505,80000.0
2005-10-05 10:40:00,24.71,24.72,24.67,24.69,31200.0,21.4505,21.4592,21.4158,21.4331,31200.0
2005-10-05 10:50:00,24.69,24.73,24.61,24.62,106900.0,21.4331,21.4679,21.3637,21.3724,106900.0
2005-10-05 11:00:00,24.61,24.65,24.29,24.53,123600.0,21.3637,21.3984,21.0859,21.2942,123600.0
2005-10-05 11:10:00,24.5,24.63,24.42,24.55,77500.0,21.2682,21.3811,21.1988,21.3116,77500.0
2005-10-05 11:20:00,24.53,24.54,24.44,24.45,51400.0,21.2942,21.3029,21.2161,21.2248,51400.0
2005-10-05 11:30:00,24.43,24.48,24.38,24.4,75900.0,21.2074,21.2508,21.164,21.1814,75900.0
2005-10-05 11:40:00,24.41,24.46,24.39,24.43,93100.0,21.1901,21.2335,21.1727,21.2074,93100.0
2005-10-05 11:50:00,24.43,24.45,24.31,24.31,61700.0,21.2074,21.2248,21.1033,21.1033,61700.0
2005-10-05 12:00:00,24.3,24.44,24.17,24.26,190500.0,21.0946,21.2161,20.9817,21.0599,190500.0
2005-10-05 12:10:00,24.26,24.27,24.09,24.09,92000.0,21.0599,21.0685,20.9123,20.9123,92000.0
2005-10-05 12:20:00,24.08,24.14,24.08,24.1,81900.0,20.9036,20.9557,20.9036,20.921,81900.0
2005-10-05 12:30:00,24.1,24.11,23.95,24.0,118500.0,20.921,20.9296,20.7908,20.8342,118500.0
2005-10-05 12:40:00,24.0,24.06,23.95,23.95,164400.0,20.8342,20.8862,20.7908,20.7908,164400.0
2005-10-05 12:50:00,23.95,27.13,23.47,23.81,136500.0,20.7908,23.5513,20.3741,20.6692,136500.0
2005-10-05 13:00:00,23.82,23.84,23.76,23.77,99100.0,20.6779,20.6953,20.6258,20.6345,99100.0
2005-10-05 13:10:00,23.77,23.78,23.72,23.76,105800.0,20.6345,20.6432,20.5911,20.6258,105800.0
2005-10-05 13:20:00,23.76,24.0,23.75,23.9,143200.0,20.6258,20.8342,20.6171,20.7473,143200.0
2005-10-05 13:30:00,23.9,23.95,23.86,23.9,196800.0,20.7473,20.7908,20.7126,20.7473,196800.0
2005-10-05 13:40:00,23.92,23.98,23.9,23.94,81800.0,20.7647,20.8168,20.7473,20.7821,81800.0
2005-10-05 13:50:00,23.94,23.97,23.82,23.86,157800.0,20.7821,20.8081,20.6779,20.7126,157800.0
2005-10-05 14:00:00,23.86,23.93,23.84,23.91,125500.0,20.7126,20.7734,20.6953,20.756,125500.0
2005-10-05 14:10:00,23.92,23.97,23.91,23.97,60300.0,20.7647,20.8081,20.756,20.8081,60300.0
2005-10-05 14:20:00,23.97,24.0,23.9,23.91,161700.0,20.8081,20.8342,20.7473,20.756,161700.0
2005-10-05 14:30:00,23.91,23.95,23.84,23.85,175100.0,20.756,20.7908,20.6953,20.7039,175100.0
2005-10-05 14:40:00,23.85,23.87,23.77,23.8,263100.0,20.7039,20.7213,20.6345,20.6605,263100.0
2005-10-05 14:50:00,23.8,23.9,23.77,23.77,136600.0,20.6605,20.7473,20.6345,20.6345,136600.0
2005-10-05 15:00:00,23.78,23.86,23.74,23.83,121900.0,20.6432,20.7126,20.6085,20.6866,121900.0
2005-10-05 15:10:00,23.82,23.84,23.7,23.75,128500.0,20.6779,20.6953,20.5737,20.6171,128500.0
2005-10-05 15:20:00,23.75,23.82,23.71,23.77,97800.0,20.6171,20.6779,20.5824,20.6345,97800.0
2005-10-05 15:30:00,23.77,23.97,23.76,23.96,82800.0,20.6345,20.8081,20.6258,20.7994,82800.0
2005-10-05 15:40:00,24.0,24.19,23.98,24.17,147800.0,20.8342,20.9991,20.8168,20.9817,147800.0
2005-10-05 15:50:00,24.28,24.3,24.15,24.18,138200.0,21.0772,21.0946,20.9644,20.9904,138200.0
2005-10-06 09:30:00,24.21,24.6,24.05,24.6,55600.0,21.0165,21.355,20.8776,21.355,55600.0
2005-10-06 09:40:00,24.58,24.58,24.5,24.53,30700.0,21.3376,21.3376,21.2682,21.2942,30700.0
2005-10-06 09:50:00,24.53,24.83,24.42,24.64,46900.0,21.2942,21.5547,21.1988,21.3897,46900.0
2005-10-06 10:00:00,24.64,24.97,24.55,24.77,74400.0,21.3897,21.6762,21.3116,21.5026,74400.0
2005-10-06 10:10:00,24.76,24.8,24.65,24.67,43700.0,21.4939,21.5286,21.3984,21.4158,43700.0
2005-10-06 10:20:00,24.67,24.79,24.66,24.72,39600.0,21.4158,21.5199,21.4071,21.4592,39600.0
2005-10-06 10:30:00,24.7,24.75,24.66,24.72,67900.0,21.4418,21.4852,21.4071,21.4592,67900.0
2005-10-06 10:40:00,24.72,24.84,24.7,24.75,36700.0,21.4592,21.5634,21.4418,21.4852,36700.0
2005-10-06 10:50:00,24.75,24.78,24.59,24.71,34200.0,21.4852,21.5113,21.3463,21.4505,34200.0
2005-10-06 11:00:00,24.67,24.71,24.56,24.71,47200.0,21.4158,21.4505,21.3203,21.4505,47200.0
2005-10-06 11:10:00,24.71,24.75,24.69,24.72,18500.0,21.4505,21.4852,21.4331,21.4592,18500.0
2005-10-06 11:20:00,24.72,24.79,24.68,24.77,15800.0,21.4592,21.5199,21.4245,21.5026,15800.0
2005-10-06 11:30:00,24.75,24.82,24.72,24.73,36500.0,21.4852,21.546,21.4592,21.4679,36500.0
2005-10-06 11:40:00,24.76,24.78,24.71,24.73,19000.0,21.4939,21.5113,21.4505,21.4679,19000.0
2005-10-06 11:50:00,24.75,24.78,24.71,24.78,37100.0,21.4852,21.5113,21.4505,21.5113,37100.0
2005-10-06 12:00:00,24.78,24.81,24.65,24.75,40500.0,21.5113,21.5373,21.3984,21.4852,40500.0
2005-10-06 12:10:00,24.72,24.88,24.69,24.76,44000.0,21.4592,21.5981,21.4331,21.4939,44000.0
2005-10-06 12:20:00,24.76,24.82,24.72,24.76,46200.0,21.4939,21.546,21.4592,21.4939,46200.0
2005-10-06 12:30:00,24.75,24.86,24.73,24.82,33300.0,21.4852,21.5807,21.4679,21.546,33300.0
2005-10-06 12:40:00,24.82,24.83,24.8,24.83,11100.0,21.546,21.5547,21.5286,21.5547,11100.0
2005-10-06 12:50:00,24.83,24.86,24.8,24.85,14500.0,21.5547,21.5807,21.5286,21.572,14500.0
2005-10-06 13:00:00,24.87,24.91,24.8,24.86,15900.0,21.5894,21.6241,21.5286,21.5807,15900.0
2005-10-06 13:10:00,24.85,24.87,24.82,24.84,12300.0,21.572,21.5894,21.546,21.5634,12300.0
2005-10-06 13:20:00,24.84,24.87,24.8,24.8,11100.0,21.5634,21.5894,21.5286,21.5286,11100.0
2005-10-06 13:30:00,24.82,24.89,24.8,24.85,19900.0,21.546,21.6068,21.5286,21.572,19900.0
2005-10-06 13:40:00,24.84,24.88,24.78,24.82,17600.0,21.5634,21.5981,21.5113,21.546,17600.0
2005-10-06 13:50:00,24.8,24.81,24.77,24.79,21600.0,21.5286,21.5373,21.5026,21.5199,21600.0
2005-10-06 14:00:00,24.78,24.8,24.77,24.77,31600.0,21.5113,21.5286,21.5026,21.5026,31600.0
2005-10-06 14:10:00,24.77,24.8,24.77,24.79,21000.0,21.5026,21.5286,21.5026,21.5199,21000.0
2005-10-06 14:20:00,24.79,24.8,24.77,24.8,37000.0,21.5199,21.5286,21.5026,21.5286,37000.0
2005-10-06 14:30:00,24.8,24.8,24.62,24.65,46800.0,21.5286,21.5286,21.3724,21.3984,46800.0
2005-10-06 14:40:00,24.65,24.67,24.55,24.55,34500.0,21.3984,21.4158,21.3116,21.3116,34500.0
2005-10-06 14:50:00,24.55,24.56,24.51,24.52,32400.0,21.3116,21.3203,21.2769,21.2856,32400.0
2005-10-06 15:00:00,24.52,24.59,24.52,24.56,45400.0,21.2856,21.3463,21.2856,21.3203,45400.0
2005-10-06 15:10:00,24.54,24.58,24.51,24.58,55000.0,21.3029,21.3376,21.2769,21.3376,55000.0
2005-10-06 15:20:00,24.56,24.6,24.55,24.58,72900.0,21.3203,21.355,21.3116,21.3376,72900.0
2005-10-06 15:30:00,24.57,24.65,24.51,24.53,68700.0,21.329,21.3984,21.2769,21.2942,68700.0
2005-10-06 15:40:00,24.53,24.78,24.53,24.78,52000.0,21.2942,21.5113,21.2942,21.5113,52000.0
2005-10-06 15:50:00,24.71,25.0,24.71,25.0,155700.0,21.4505,21.7022,21.4505,21.7022,155700.0
2005-10-07 09:30:00,25.5,25.7,25.2,25.29,51300.0,22.1363,22.3099,21.8759,21.954,51300.0
2005-10-07 09:40:00,25.2,25.25,24.51,24.51,77600.0,21.8759,21.9193,21.2769,21.2769,77600.0
2005-10-07 09:50:00,24.51,24.57,24.0,24.36,69200.0,21.2769,21.329,20.8342,21.1467,69200.0
2005-10-07 10:00:00,24.36,24.36,23.8,23.94,204300.0,21.1467,21.1467,20.6605,20.7821,204300.0
2005-10-07 10:10:00,23.94,24.0,23.48,23.5,120500.0,20.7821,20.8342,20.3828,20.4001,120500.0
2005-10-07 10:20:00,23.5,23.54,22.8,22.99,361300.0,20.4001,20.4348,19.7924,19.9574,361300.0
2005-10-07 10:30:00,22.98,23.44,22.9,23.4,275600.0,19.9487,20.348,19.8793,20.3133,275600.0
2005-10-07 10:40:00,23.41,23.47,23.21,23.39,137200.0,20.322,20.3741,20.1484,20.3046,137200.0
2005-10-07 10:50:00,23.39,23.8,23.3,23.66,194800.0,20.3046,20.6605,20.2265,20.539,194800.0
2005-10-07 11:00:00,23.69,23.69,23.35,23.46,127700.0,20.565,20.565,20.2699,20.3654,127700.0
2005-10-07 11:10:00,23.45,23.46,23.22,23.45,108800.0,20.3567,20.3654,20.157,20.3567,108800.0
2005-10-07 11:20:00,23.42,23.48,23.12,23.29,143200.0,20.3307,20.3828,20.0702,20.2178,143200.0
2005-10-07 11:30:00,23.28,23.28,23.12,23.14,139600.0,20.2091,20.2091,20.0702,20.0876,139600.0
2005-10-07 11:40:00,23.12,23.25,23.12,23.2,103500.0,20.0702,20.1831,20.0702,20.1397,103500.0
2005-10-07 11:50:00,23.19,23.28,23.15,23.2,77600.0,20.131,20.2091,20.0963,20.1397,77600.0
2005-10-07 12:00:00,23.2,23.4,23.2,23.3,83300.0,20.1397,20.3133,20.1397,20.2265,83300.0
2005-10-07 12:10:00,23.32,23.44,23.25,23.42,63400.0,20.2439,20.348,20.1831,20.3307,63400.0
2005-10-07 12:20:00,23.42,23.42,23.23,23.23,63600.0,20.3307,20.3307,20.1657,20.1657,63600.0
2005-10-07 12:30:00,23.25,23.28,23.1,23.19,84200.0,20.1831,20.2091,20.0529,20.131,84200.0
2005-10-07 12:40:00,23.18,23.18,23.11,23.14,53100.0,20.1223,20.1223,20.0616,20.0876,53100.0
2005-10-07 12:50:00,23.12,23.41,23.1,23.39,113200.0,20.0702,20.322,20.0529,20.3046,113200.0
2005-10-07 13:00:00,23.35,23.38,23.18,23.3,80500.0,20.2699,20.2959,20.1223,20.2265,80500.0
2005-10-07 13:10:00,23.29,23.64,23.28,23.5,93000.0,20.2178,20.5216,20.2091,20.4001,93000.0
2005-10-07 13:20:00,23.48,23.5,23.37,23.44,38400.0,20.3828,20.4001,20.2873,20.348,38400.0
2005-10-07 13:30:00,23.43,23.48,23.32,23.4,73100.0,20.3393,20.3828,20.2439,20.3133,73100.0
2005-10-07 13:40:00,23.45,23.45,23.25,23.32,62200.0,20.3567,20.3567,20.1831,20.2439,62200.0
2005-10-07 13:50:00,23.3,23.31,23.13,23.29,63200.0,20.2265,20.2352,20.0789,20.2178,63200.0
2005-10-07 14:00:00,23.29,23.3,23.15,23.19,29500.0,20.2178,20.2265,20.0963,20.131,29500.0
2005-10-07 14:10:00,23.19,23.3,23.12,23.22,96100.0,20.131,20.2265,20.0702,20.157,96100.0
2005-10-07 14:20:00,23.22,23.48,23.22,23.35,86300.0,20.157,20.3828,20.157,20.2699,86300.0
2005-10-07 14:30:00,23.38,23.75,23.33,23.47,125400.0,20.2959,20.6171,20.2525,20.3741,125400.0
2005-10-07 14:40:00,23.46,23.56,23.45,23.56,73200.0,20.3654,20.4522,20.3567,20.4522,73200.0
2005-10-07 14:50:00,23.55,23.55,23.45,23.45,56800.0,20.4435,20.4435,20.3567,20.3567,56800.0
2005-10-07 15:00:00,23.46,23.48,23.3,23.44,132700.0,20.3654,20.3828,20.2265,20.348,132700.0
2005-10-07 15:10:00,23.43,23.49,23.38,23.45,47300.0,20.3393,20.3914,20.2959,20.3567,47300.0
2005-10-07 15:20:00,23.45,23.48,23.35,23.4,121300.0,20.3567,20.3828,20.2699,20.3133,121300.0
2005-10-07 15:30:00,23.4,23.45,23.3,23.42,71300.0,20.3133,20.3567,20.2265,20.3307,71300.0
2005-10-07 15:40:00,23.42,23.45,23.2,23.41,118900.0,20.3307,20.3567,20.1397,20.322,118900.0
2005-10-07 15:50:00,23.39,23.54,23.38,23.45,191100.0,20.3046,20.4348,20.2959,20.3567,191100.0
2005-10-10 09:30:00,23.88,24.17,23.88,23.9,125000.0,20.73,20.9817,20.73,20.7473,125000.0
2005-10-10 09:40:00,23.9,24.0,23.88,23.96,134900.0,20.7473,20.8342,20.73,20.7994,134900.0
2005-10-10 09:50:00,23.9,23.99,23.89,23.9,102800.0,20.7473,20.8255,20.7387,20.7473,102800.0
2005-10-10 10:00:00,23.92,24.0,23.85,24.0,124500.0,20.7647,20.8342,20.7039,20.8342,124500.0
2005-10-10 10:10:00,23.99,23.99,23.93,23.95,91300.0,20.8255,20.8255,20.7734,20.7908,91300.0
2005-10-10 10:20:00,23.97,24.0,23.9,23.93,65600.0,20.8081,20.8342,20.7473,20.7734,65600.0
2005-10-10 10:30:00,23.93,23.95,23.65,23.86,84900.0,20.7734,20.7908,20.5303,20.7126,84900.0
2005-10-10 10:40:00,23.88,23.88,23.75,23.85,65100.0,20.73,20.73,20.6171,20.7039,65100.0
2005-10-10 10:50:00,23.85,23.91,23.76,23.79,47300.0,20.7039,20.756,20.6258,20.6519,47300.0
2005-10-10 11:00:00,23.79,23.96,23.76,23.93,31900.0,20.6519,20.7994,20.6258,20.7734,31900.0
2005-10-10 11:10:00,23.95,23.95,23.83,23.83,35100.0,20.7908,20.7908,20.6866,20.6866,35100.0
2005-10-10 11:20:00,23.83,23.9,23.72,23.8,97200.0,20.6866,20.7473,20.5911,20.6605,97200.0
2005-10-10 11:30:00,23.82,23.89,23.8,23.87,48100.0,20.6779,20.7387,20.6605,20.7213,48100.0
2005-10-10 11:40:00,23.87,23.87,23.8,23.85,34500.0,20.7213,20.7213,20.6605,20.7039,34500.0
2005-10-10 11:50:00,23.85,23.85,23.78,23.82,50400.0,20.7039,20.7039,20.6432,20.6779,50400.0
2005-10-10 12:00:00,23.82,23.82,23.7,23.74,43600.0,20.6779,20.6779,20.5737,20.6085,43600.0
2005-10-10 12:10:00,23.74,23.75,23.71,23.74,22000.0,20.6085,20.6171,20.5824,20.6085,22000.0
2005-10-10 12:20:00,23.75,23.75,23.64,23.66,39400.0,20.6171,20.6171,20.5216,20.539,39400.0
2005-10-10 12:30:00,23.67,23.73,23.65,23.66,44300.0,20.5477,20.5998,20.5303,20.539,44300.0
2005-10-10 12:40:00,23.67,23.84,23.64,23.72,28100.0,20.5477,20.6953,20.5216,20.5911,28100.0
2005-10-10 12:50:00,23.73,23.74,23.59,23.66,76300.0,20.5998,20.6085,20.4782,20.539,76300.0
2005-10-10 13:00:00,23.67,23.67,23.59,23.6,33800.0,20.5477,20.5477,20.4782,20.4869,33800.0
2005-10-10 13:10:00,23.6,23.73,23.6,23.72,49000.0,20.4869,20.5998,20.4869,20.5911,49000.0
2005-10-10 13:20:00,23.73,23.75,23.57,23.57,69100.0,20.5998,20.6171,20.4609,20.4609,69100.0
2005-10-10 13:30:00,23.58,23.6,23.47,23.48,78100.0,20.4696,20.4869,20.3741,20.3828,78100.0
2005-10-10 13:40:00,23.47,23.55,23.45,23.5,38400.0,20.3741,20.4435,20.3567,20.4001,38400.0
2005-10-10 13:50:00,23.5,23.53,23.47,23.52,41900.0,20.4001,20.4262,20.3741,20.4175,41900.0
2005-10-10 14:00:00,23.52,23.52,23.11,23.5,66200.0,20.4175,20.4175,20.0616,20.4001,66200.0
2005-10-10 14:10:00,23.5,23.53,23.44,23.44,42200.0,20.4001,20.4262,20.348,20.348,42200.0
2005-10-10 14:20:00,23.44,23.52,23.41,23.43,66500.0,20.348,20.4175,20.322,20.3393,66500.0
2005-10-10 14:30:00,23.43,23.43,23.25,23.35,79900.0,20.3393,20.3393,20.1831,20.2699,79900.0
2005-10-10 14:40:00,23.35,23.38,23.25,23.31,63000.0,20.2699,20.2959,20.1831,20.2352,63000.0
2005-10-10 14:50:00,23.31,23.36,23.29,23.32,45300.0,20.2352,20.2786,20.2178,20.2439,45300.0
2005-10-10 15:00:00,23.32,23.41,23.32,23.39,57100.0,20.2439,20.322,20.2439,20.3046,57100.0
2005-10-10 15:10:00,23.4,23.45,23.38,23.38,42400.0,20.3133,20.3567,20.2959,20.2959,42400.0
2005-10-10 15:20:00,23.39,23.41,23.37,23.39,31700.0,20.3046,20.322,20.2873,20.3046,31700.0
2005-10-10 15:30:00,23.38,23.39,23.36,23.39,52500.0,20.2959,20.3046,20.2786,20.3046,52500.0
2005-10-10 15:40:00,23.39,23.4,23.29,23.37,55100.0,20.3046,20.3133,20.2178,20.2873,55100.0
2005-10-10 15:50:00,23.37,23.43,23.34,23.35,101100.0,20.2873,20.3393,20.2612,20.2699,101100.0
2005-10-11 09:30:00,23.34,23.48,23.34,23.4,61200.0,20.2612,20.3828,20.2612,20.3133,61200.0
2005-10-11 09:40:00,23.42,23.48,23.25,23.31,66800.0,20.3307,20.3828,20.1831,20.2352,66800.0
2005-10-11 09:50:00,23.3,23.34,23.26,23.3,49000.0,20.2265,20.2612,20.1918,20.2265,49000.0
2005-10-11 10:00:00,23.27,23.28,23.0,23.14,75600.0,20.2005,20.2091,19.9661,20.0876,75600.0
2005-10-11 10:10:00,23.14,23.22,23.06,23.1,22700.0,20.0876,20.157,20.0182,20.0529,22700.0
2005-10-11 10:20:00,23.09,23.13,23.05,23.1,35900.0,20.0442,20.0789,20.0095,20.0529,35900.0
2005-10-11 10:30:00,23.1,23.19,23.09,23.13,31000.0,20.0529,20.131,20.0442,20.0789,31000.0
2005-10-11 10:40:00,23.12,23.2,23.11,23.16,24400.0,20.0702,20.1397,20.0616,20.105,24400.0
2005-10-11 10:50:00,23.16,23.17,23.01,23.04,58900.0,20.105,20.1136,19.9747,20.0008,58900.0
2005-10-11 11:00:00,23.05,23.06,22.93,23.06,58900.0,20.0095,20.0182,19.9053,20.0182,58900.0
2005-10-11 11:10:00,23.05,23.07,22.97,23.02,94300.0,20.0095,20.0268,19.94,19.9834,94300.0
2005-10-11 11:20:00,23.02,23.12,23.01,23.08,70900.0,19.9834,20.0702,19.9747,20.0355,70900.0
2005-10-11 11:30:00,23.08,23.2,23.08,23.12,49300.0,20.0355,20.1397,20.0355,20.0702,49300.0
2005-10-11 11:40:00,23.14,23.16,23.0,23.04,61400.0,20.0876,20.105,19.9661,20.0008,61400.0
2005-10-11 11:50:00,23.05,23.14,23.05,23.07,43000.0,20.0095,20.0876,20.0095,20.0268,43000.0
2005-10-11 12:00:00,23.06,23.07,23.01,23.02,35100.0,20.0182,20.0268,19.9747,19.9834,35100.0
2005-10-11 12:10:00,23.02,23.02,22.97,22.97,78100.0,19.9834,19.9834,19.94,19.94,78100.0
2005-10-11 12:20:00,22.97,23.03,22.97,23.01,35500.0,19.94,19.9921,19.94,19.9747,35500.0
2005-10-11 12:30:00,23.02,23.08,22.96,22.99,45300.0,19.9834,20.0355,19.9313,19.9574,45300.0
2005-10-11 12:40:00,22.99,23.03,22.95,22.97,26500.0,19.9574,19.9921,19.9227,19.94,26500.0
2005-10-11 12:50:00,22.97,22.99,22.95,22.95,25100.0,19.94,19.9574,19.9227,19.9227,25100.0
2005-10-11 13:00:00,22.95,23.05,22.95,23.04,39800.0,19.9227,20.0095,19.9227,20.0008,39800.0
2005-10-11 13:10:00,23.04,23.07,23.02,23.03,19200.0,20.0008,20.0268,19.9834,19.9921,19200.0
2005-10-11 13:20:00,23.03,23.06,23.01,23.04,20600.0,19.9921,20.0182,19.9747,20.0008,20600.0
2005-10-11 13:30:00,23.03,23.05,23.0,23.01,47200.0,19.9921,20.0095,19.9661,19.9747,47200.0
2005-10-11 13:40:00,23.0,23.06,22.99,23.03,20500.0,19.9661,20.0182,19.9574,19.9921,20500.0
2005-10-11 13:50:00,23.03,23.04,22.93,22.98,49300.0,19.9921,20.0008,19.9053,19.9487,49300.0
2005-10-11 14:00:00,22.98,22.98,22.92,22.96,33600.0,19.9487,19.9487,19.8966,19.9313,33600.0
2005-10-11 14:10:00,22.96,23.08,22.95,23.03,58800.0,19.9313,20.0355,19.9227,19.9921,58800.0
2005-10-11 14:20:00,23.0,23.05,22.98,23.0,37000.0,19.9661,20.0095,19.9487,19.9661,37000.0
2005-10-11 14:30:00,22.99,23.0,22.94,22.99,34200.0,19.9574,19.9661,19.914,19.9574,34200.0
2005-10-11 14:40:00,22.98,22.99,22.92,22.92,28800.0,19.9487,19.9574,19.8966,19.8966,28800.0
2005-10-11 14:50:00,22.91,22.96,22.85,22.87,60200.0,19.8879,19.9313,19.8359,19.8532,60200.0
2005-10-11 15:00:00,22.86,22.86,22.83,22.85,50100.0,19.8445,19.8445,19.8185,19.8359,50100.0
2005-10-11 15:10:00,22.85,22.85,22.77,22.78,72200.0,19.8359,19.8359,19.7664,19.7751,72200.0
2005-10-11 15:20:00,22.78,22.79,22.69,22.71,89600.0,19.7751,19.7838,19.697,19.7143,89600.0
2005-10-11 15:30:00,22.72,22.78,22.72,22.77,86600.0,19.723,19.7751,19.723,19.7664,86600.0
2005-10-11 15:40:00,22.77,22.9,22.77,22.82,76700.0,19.7664,19.8793,19.7664,19.8098,76700.0
2005-10-11 15:50:00,22.82,22.85,22.73,22.74,86500.0,19.8098,19.8359,19.7317,19.7404,86500.0
2005-10-12 09:30:00,23.0,23.49,23.0,23.36,85700.0,19.9661,20.3914,19.9661,20.2786,85700.0
2005-10-12 09:40:00,23.35,23.35,23.05,23.14,42800.0,20.2699,20.2699,20.0095,20.0876,42800.0
2005-10-12 09:50:00,23.15,23.15,23.02,23.1,44200.0,20.0963,20.0963,19.9834,20.0529,44200.0
2005-10-12 10:00:00,23.11,23.13,22.99,23.0,36400.0,20.0616,20.0789,19.9574,19.9661,36400.0
2005-10-12 10:10:00,22.96,23.09,22.96,22.99,27700.0,19.9313,20.0442,19.9313,19.9574,27700.0
2005-10-12 10:20:00,22.99,23.05,22.9,23.03,53600.0,19.9574,20.0095,19.8793,19.9921,53600.0
2005-10-12 10:30:00,23.03,23.1,22.92,22.92,40100.0,19.9921,20.0529,19.8966,19.8966,40100.0
2005-10-12 10:40:00,22.92,22.98,22.91,22.92,16100.0,19.8966,19.9487,19.8879,19.8966,16100.0
2005-10-12 10:50:00,22.93,22.94,22.76,22.76,21700.0,19.9053,19.914,19.7577,19.7577,21700.0
2005-10-12 11:00:00,22.76,22.77,22.71,22.74,25700.0,19.7577,19.7664,19.7143,19.7404,25700.0
2005-10-12 11:10:00,22.74,22.92,22.72,22.88,40600.0,19.7404,19.8966,19.723,19.8619,40600.0
2005-10-12 11:20:00,22.86,22.95,22.86,22.94,21400.0,19.8445,19.9227,19.8445,19.914,21400.0
2005-10-12 11:30:00,22.93,22.97,22.85,22.95,31200.0,19.9053,19.94,19.8359,19.9227,31200.0
2005-10-12 11:40:00,22.95,22.96,22.89,22.89,31400.0,19.9227,19.9313,19.8706,19.8706,31400.0
2005-10-12 11:50:00,22.91,22.92,22.74,22.74,18700.0,19.8879,19.8966,19.7404,19.7404,18700.0
2005-10-12 12:00:00,22.75,22.85,22.69,22.84,39400.0,19.749,19.8359,19.697,19.8272,39400.0
2005-10-12 12:10:00,22.85,22.86,22.77,22.83,39300.0,19.8359,19.8445,19.7664,19.8185,39300.0
2005-10-12 12:20:00,22.84,22.88,22.8,22.87,41600.0,19.8272,19.8619,19.7924,19.8532,41600.0
2005-10-12 12:30:00,22.88,22.99,22.88,22.98,38300.0,19.8619,19.9574,19.8619,19.9487,38300.0
2005-10-12 12:40:00,22.98,23.0,22.95,22.96,34900.0,19.9487,19.9661,19.9227,19.9313,34900.0
2005-10-12 12:50:00,22.97,23.0,22.93,22.93,33700.0,19.94,19.9661,19.9053,19.9053,33700.0
2005-10-12 13:00:00,22.93,22.93,22.84,22.84,35600.0,19.9053,19.9053,19.8272,19.8272,35600.0
2005-10-12 13:10:00,22.84,22.9,22.84,22.9,22600.0,19.8272,19.8793,19.8272,19.8793,22600.0
2005-10-12 13:20:00,22.89,22.9,22.83,22.83,63500.0,19.8706,19.8793,19.8185,19.8185,63500.0
2005-10-12 13:30:00,22.84,22.84,22.75,22.8,33200.0,19.8272,19.8272,19.749,19.7924,33200.0
2005-10-12 13:40:00,22.81,22.9,22.8,22.87,59900.0,19.8011,19.8793,19.7924,19.8532,59900.0
2005-10-12 13:50:00,22.87,22.91,22.84,22.9,41900.0,19.8532,19.8879,19.8272,19.8793,41900.0
2005-10-12 14:00:00,22.9,22.9,22.82,22.84,14900.0,19.8793,19.8793,19.8098,19.8272,14900.0
2005-10-12 14:10:00,22.84,22.84,22.77,22.78,30200.0,19.8272,19.8272,19.7664,19.7751,30200.0
2005-10-12 14:20:00,22.77,22.77,22.71,22.76,30500.0,19.7664,19.7664,19.7143,19.7577,30500.0
2005-10-12 14:30:00,22.75,22.86,22.74,22.81,65600.0,19.749,19.8445,19.7404,19.8011,65600.0
2005-10-12 14:40:00,22.81,22.81,22.73,22.73,27900.0,19.8011,19.8011,19.7317,19.7317,27900.0
2005-10-12 14:50:00,22.74,22.75,22.72,22.72,22600.0,19.7404,19.749,19.723,19.723,22600.0
2005-10-12 15:00:00,22.71,22.73,22.65,22.72,47500.0,19.7143,19.7317,19.6622,19.723,47500.0
2005-10-12 15:10:00,22.71,22.76,22.69,22.73,36400.0,19.7143,19.7577,19.697,19.7317,36400.0
2005-10-12 15:20:00,22.74,22.76,22.72,22.75,85800.0,19.7404,19.7577,19.723,19.749,85800.0
2005-10-12 15:30:00,22.75,22.8,22.7,22.8,129400.0,19.749,19.7924,19.7056,19.7924,129400.0
2005-10-12 15:40:00,22.8,22.9,22.78,22.86,115700.0,19.7924,19.8793,19.7751,19.8445,115700.0
2005-10-12 15:50:00,22.86,22.86,22.73,22.74,430400.0,19.8445,19.8445,19.7317,19.7404,430400.0
2005-10-13 09:30:00,21.15,21.7,21.15,21.7,142000.0,18.3601,18.8376,18.3601,18.8376,142000.0
2005-10-13 09:40:00,21.7,22.05,21.15,22.01,142500.0,18.8376,19.1414,18.3601,19.1067,142500.0
2005-10-13 09:50:00,22.1,22.4,21.3,22.3,84100.0,19.1848,19.4452,18.4903,19.3584,84100.0
2005-10-13 10:00:00,22.33,22.6,22.31,22.5,58100.0,19.3844,19.6188,19.3671,19.532,58100.0
2005-10-13 10:10:00,22.54,22.71,22.54,22.69,55000.0,19.5667,19.7143,19.5667,19.697,55000.0
2005-10-13 10:20:00,22.69,22.87,22.69,22.83,39700.0,19.697,19.8532,19.697,19.8185,39700.0
2005-10-13 10:30:00,22.83,22.86,22.43,22.49,103200.0,19.8185,19.8445,19.4713,19.5233,103200.0
2005-10-13 10:40:00,22.5,22.56,22.4,22.42,40400.0,19.532,19.5841,19.4452,19.4626,40400.0
2005-10-13 10:50:00,22.42,22.45,22.3,22.31,43300.0,19.4626,19.4886,19.3584,19.3671,43300.0
2005-10-13 11:00:00,22.31,22.38,22.26,22.29,38100.0,19.3671,19.4279,19.3237,19.3497,38100.0
2005-10-13 11:10:00,22.29,22.33,22.19,22.31,50500.0,19.3497,19.3844,19.2629,19.3671,50500.0
2005-10-13 11:20:00,22.31,22.35,22.25,22.25,35200.0,19.3671,19.4018,19.315,19.315,35200.0
2005-10-13 11:30:00,22.15,22.28,22.15,22.28,43900.0,19.2282,19.341,19.2282,19.341,43900.0
2005-10-13 11:40:00,22.28,22.34,22.25,22.28,24700.0,19.341,19.3931,19.315,19.341,24700.0
2005-10-13 11:50:00,22.27,22.35,22.1,22.18,44500.0,19.3324,19.4018,19.1848,19.2542,44500.0
2005-10-13 12:00:00,22.14,22.2,22.1,22.13,32000.0,19.2195,19.2716,19.1848,19.2108,32000.0
2005-10-13 12:10:00,22.13,22.17,22.1,22.1,38100.0,19.2108,19.2456,19.1848,19.1848,38100.0
2005-10-13 12:20:00,22.1,22.13,22.06,22.08,19600.0,19.1848,19.2108,19.1501,19.1674,19600.0
2005-10-13 12:30:00,22.07,22.09,22.04,22.06,28900.0,19.1587,19.1761,19.1327,19.1501,28900.0
2005-10-13 12:40:00,22.04,22.25,22.03,22.12,47100.0,19.1327,19.315,19.124,19.2021,47100.0
2005-10-13 12:50:00,22.16,22.16,22.03,22.04,47000.0,19.2369,19.2369,19.124,19.1327,47000.0
2005-10-13 13:00:00,22.04,22.09,22.0,22.02,40500.0,19.1327,19.1761,19.098,19.1153,40500.0
2005-10-13 13:10:00,22.0,22.02,21.87,22.0,68400.0,19.098,19.1153,18.9851,19.098,68400.0
2005-10-13 13:20:00,22.01,22.02,21.94,21.99,20400.0,19.1067,19.1153,19.0459,19.0893,20400.0
2005-10-13 13:30:00,22.0,22.06,21.95,21.97,40900.0,19.098,19.1501,19.0546,19.0719,40900.0
2005-10-13 13:40:00,21.95,21.98,21.89,21.9,26800.0,19.0546,19.0806,19.0025,19.0112,26800.0
2005-10-13 13:50:00,21.91,22.0,21.91,21.93,41500.0,19.0198,19.098,19.0198,19.0372,41500.0
2005-10-13 14:00:00,21.91,21.99,21.9,21.98,53200.0,19.0198,19.0893,19.0112,19.0806,53200.0
2005-10-13 14:10:00,21.98,22.0,21.93,21.96,42500.0,19.0806,19.098,19.0372,19.0633,42500.0
2005-10-13 14:20:00,21.96,22.12,21.96,22.1,53900.0,19.0633,19.2021,19.0633,19.1848,53900.0
2005-10-13 14:30:00,22.11,22.21,22.1,22.19,43500.0,19.1935,19.2803,19.1848,19.2629,43500.0
2005-10-13 14:40:00,22.19,22.19,22.1,22.1,32900.0,19.2629,19.2629,19.1848,19.1848,32900.0
2005-10-13 14:50:00,22.11,22.15,22.08,22.14,42900.0,19.1935,19.2282,19.1674,19.2195,42900.0
2005-10-13 15:00:00,22.14,22.19,22.13,22.19,24900.0,19.2195,19.2629,19.2108,19.2629,24900.0
2005-10-13 15:10:00,22.18,22.2,22.17,22.2,32000.0,19.2542,19.2716,19.2456,19.2716,32000.0
2005-10-13 15:20:00,22.2,22.22,22.18,22.18,36800.0,19.2716,19.289,19.2542,19.2542,36800.0
2005-10-13 15:30:00,22.18,22.19,22.14,22.16,55800.0,19.2542,19.2629,19.2195,19.2369,55800.0
2005-10-13 15:40:00,22.16,22.23,22.13,22.22,46400.0,19.2369,19.2976,19.2108,19.289,46400.0
2005-10-13 15:50:00,22.22,22.26,22.18,22.26,103300.0,19.289,19.3237,19.2542,19.3237,103300.0
2005-10-14 09:30:00,22.43,22.68,22.25,22.45,174100.0,19.4713,19.6883,19.315,19.4886,174100.0
2005-10-14 09:40:00,22.46,22.64,22.43,22.46,50300.0,19.4973,19.6536,19.4713,19.4973,50300.0
2005-10-14 09:50:00,22.47,22.64,22.47,22.5,36000.0,19.506,19.6536,19.506,19.532,36000.0
2005-10-14 10:00:00,22.51,22.64,22.5,22.59,23300.0,19.5407,19.6536,19.532,19.6102,23300.0
2005-10-14 10:10:00,22.58,22.67,22.5,22.5,28200.0,19.6015,19.6796,19.532,19.532,28200.0
2005-10-14 10:20:00,22.5,22.68,22.5,22.52,21900.0,19.532,19.6883,19.532,19.5494,21900.0
2005-10-14 10:30:00,22.52,22.64,22.52,22.64,19800.0,19.5494,19.6536,19.5494,19.6536,19800.0
2005-10-14 10:40:00,22.65,22.65,22.6,22.64,27200.0,19.6622,19.6622,19.6188,19.6536,27200.0
2005-10-14 10:50:00,22.64,22.64,22.58,22.58,17400.0,19.6536,19.6536,19.6015,19.6015,17400.0
2005-10-14 11:00:00,22.58,22.6,22.55,22.57,30000.0,19.6015,19.6188,19.5754,19.5928,30000.0
2005-10-14 11:10:00,22.57,22.64,22.56,22.64,16900.0,19.5928,19.6536,19.5841,19.6536,16900.0
2005-10-14 11:20:00,22.63,22.71,22.62,22.64,58200.0,19.6449,19.7143,19.6362,19.6536,58200.0
2005-10-14 11:30:00,22.64,22.66,22.63,22.65,9600.0,19.6536,19.6709,19.6449,19.6622,9600.0
2005-10-14 11:40:00,22.65,22.65,22.6,22.6,14000.0,19.6622,19.6622,19.6188,19.6188,14000.0
2005-10-14 11:50:00,22.6,22.6,22.57,22.58,21000.0,19.6188,19.6188,19.5928,19.6015,21000.0
2005-10-14 12:00:00,22.59,22.66,22.57,22.66,39000.0,19.6102,19.6709,19.5928,19.6709,39000.0
2005-10-14 12:10:00,22.65,22.68,22.63,22.64,17400.0,19.6622,19.6883,19.6449,19.6536,17400.0
2005-10-14 12:20:00,22.64,22.68,22.64,22.64,21000.0,19.6536,19.6883,19.6536,19.6536,21000.0
2005-10-14 12:30:00,22.63,22.69,22.63,22.65,39300.0,19.6449,19.697,19.6449,19.6622,39300.0
2005-10-14 12:40:00,22.65,22.66,22.61,22.62,14800.0,19.6622,19.6709,19.6275,19.6362,14800.0
2005-10-14 12:50:00,22.61,22.61,22.53,22.55,17600.0,19.6275,19.6275,19.5581,19.5754,17600.0
2005-10-14 13:00:00,22.55,22.56,22.53,22.55,10400.0,19.5754,19.5841,19.5581,19.5754,10400.0
2005-10-14 13:10:00,22.54,22.54,22.5,22.51,14400.0,19.5667,19.5667,19.532,19.5407,14400.0
2005-10-14 13:20:00,22.51,22.55,22.48,22.53,38000.0,19.5407,19.5754,19.5147,19.5581,38000.0
2005-10-14 13:30:00,22.55,22.56,22.5,22.53,10500.0,19.5754,19.5841,19.532,19.5581,10500.0
2005-10-14 13:40:00,22.52,22.56,22.51,22.55,7600.0,19.5494,19.5841,19.5407,19.5754,7600.0
2005-10-14 13:50:00,22.55,22.56,22.52,22.56,6800.0,19.5754,19.5841,19.5494,19.5841,6800.0
2005-10-14 14:00:00,22.55,22.55,22.5,22.53,15700.0,19.5754,19.5754,19.532,19.5581,15700.0
2005-10-14 14:10:00,22.53,22.55,22.52,22.53,10900.0,19.5581,19.5754,19.5494,19.5581,10900.0
2005-10-14 14:20:00,22.54,22.54,22.52,22.54,148800.0,19.5667,19.5667,19.5494,19.5667,148800.0
2005-10-14 14:30:00,22.55,22.56,22.53,22.54,12700.0,19.5754,19.5841,19.5581,19.5667,12700.0
2005-10-14 14:40:00,22.54,22.56,22.52,22.53,30700.0,19.5667,19.5841,19.5494,19.5581,30700.0
2005-10-14 14:50:00,22.54,22.55,22.52,22.53,58400.0,19.5667,19.5754,19.5494,19.5581,58400.0
2005-10-14 15:00:00,22.54,22.57,22.53,22.54,30200.0,19.5667,19.5928,19.5581,19.5667,30200.0
2005-10-14 15:10:00,22.53,22.56,22.49,22.55,55700.0,19.5581,19.5841,19.5233,19.5754,55700.0
2005-10-14 15:20:00,22.55,22.57,22.54,22.54,30900.0,19.5754,19.5928,19.5667,19.5667,30900.0
2005-10-14 15:30:00,22.54,22.61,22.51,22.61,46300.0,19.5667,19.6275,19.5407,19.6275,46300.0
2005-10-14 15:40:00,22.6,22.63,22.59,22.62,48800.0,19.6188,19.6449,19.6102,19.6362,48800.0
2005-10-14 15:50:00,22.61,22.62,22.51,22.58,81000.0,19.6275,19.6362,19.5407,19.6015,81000.0
2005-10-17 09:30:00,22.7,22.92,22.68,22.86,48400.0,19.7056,19.8966,19.6883,19.8445,48400.0
2005-10-17 09:40:00,22.86,22.98,22.8,22.97,30800.0,19.8445,19.9487,19.7924,19.94,30800.0
2005-10-17 09:50:00,22.97,23.0,22.9,22.9,30300.0,19.94,19.9661,19.8793,19.8793,30300.0
2005-10-17 10:00:00,22.9,23.15,22.89,23.05,53400.0,19.8793,20.0963,19.8706,20.0095,53400.0
2005-10-17 10:10:00,23.05,23.07,23.01,23.06,19600.0,20.0095,20.0268,19.9747,20.0182,19600.0
2005-10-17 10:20:00,23.05,23.07,23.0,23.04,18500.0,20.0095,20.0268,19.9661,20.0008,18500.0
2005-10-17 10:30:00,23.03,23.05,23.01,23.05,20100.0,19.9921,20.0095,19.9747,20.0095,20100.0
2005-10-17 10:40:00,23.05,23.06,22.99,22.99,23700.0,20.0095,20.0182,19.9574,19.9574,23700.0
2005-10-17 10:50:00,22.99,23.0,22.92,22.94,24500.0,19.9574,19.9661,19.8966,19.914,24500.0
2005-10-17 11:00:00,22.92,22.99,22.92,22.95,26600.0,19.8966,19.9574,19.8966,19.9227,26600.0
2005-10-17 11:10:00,22.95,23.03,22.95,23.02,16600.0,19.9227,19.9921,19.9227,19.9834,16600.0
2005-10-17 11:20:00,23.02,23.03,22.94,22.98,26100.0,19.9834,19.9921,19.914,19.9487,26100.0
2005-10-17 11:30:00,22.99,23.02,22.92,22.92,31400.0,19.9574,19.9834,19.8966,19.8966,31400.0
2005-10-17 11:40:00,22.92,23.04,22.92,23.03,25600.0,19.8966,20.0008,19.8966,19.9921,25600.0
2005-10-17 11:50:00,23.04,23.09,23.0,23.05,36100.0,20.0008,20.0442,19.9661,20.0095,36100.0
2005-10-17 12:00:00,23.05,23.06,23.02,23.04,11800.0,20.0095,20.0182,19.9834,20.0008,11800.0
2005-10-17 12:10:00,23.04,23.04,22.9,22.99,52700.0,20.0008,20.0008,19.8793,19.9574,52700.0
2005-10-17 12:20:00,22.95,23.0,22.94,22.97,10400.0,19.9227,19.9661,19.914,19.94,10400.0
2005-10-17 12:30:00,22.99,22.99,22.91,22.91,20800.0,19.9574,19.9574,19.8879,19.8879,20800.0
2005-10-17 12:40:00,22.91,22.94,22.83,22.86,36900.0,19.8879,19.914,19.8185,19.8445,36900.0
2005-10-17 12:50:00,22.87,22.95,22.86,22.92,13500.0,19.8532,19.9227,19.8445,19.8966,13500.0
2005-10-17 13:00:00,22.92,22.98,22.92,22.93,20300.0,19.8966,19.9487,19.8966,19.9053,20300.0
2005-10-17 13:10:00,22.92,23.01,22.92,23.01,45800.0,19.8966,19.9747,19.8966,19.9747,45800.0
2005-10-17 13:20:00,23.0,23.05,22.94,23.02,60200.0,19.9661,20.0095,19.914,19.9834,60200.0
2005-10-17 13:30:00,23.01,23.05,23.0,23.01,31400.0,19.9747,20.0095,19.9661,19.9747,31400.0
2005-10-17 13:40:00,23.02,23.04,22.99,23.04,24100.0,19.9834,20.0008,19.9574,20.0008,24100.0
2005-10-17 13:50:00,23.04,23.05,23.0,23.0,18500.0,20.0008,20.0095,19.9661,19.9661,18500.0
2005-10-17 14:00:00,23.0,23.02,23.0,23.0,40400.0,19.9661,19.9834,19.9661,19.9661,40400.0
2005-10-17 14:10:00,23.0,23.01,22.97,23.0,66400.0,19.9661,19.9747,19.94,19.9661,66400.0
2005-10-17 14:20:00,23.0,23.03,22.97,23.03,78400.0,19.9661,19.9921,19.94,19.9921,78400.0
2005-10-17 14:30:00,23.03,23.06,23.0,23.04,18700.0,19.9921,20.0182,19.9661,20.0008,18700.0
2005-10-17 14:40:00,23.04,23.06,23.02,23.05,24800.0,20.0008,20.0182,19.9834,20.0095,24800.0
2005-10-17 14:50:00,23.04,23.1,23.02,23.04,103500.0,20.0008,20.0529,19.9834,20.0008,103500.0
2005-10-17 15:00:00,23.04,23.06,23.02,23.04,42900.0,20.0008,20.0182,19.9834,20.0008,42900.0
2005-10-17 15:10:00,23.03,23.08,23.02,23.05,40200.0,19.9921,20.0355,19.9834,20.0095,40200.0
2005-10-17 15:20:00,23.05,23.21,23.05,23.16,91500.0,20.0095,20.1484,20.0095,20.105,91500.0
2005-10-17 15:30:00,23.16,23.2,23.15,23.17,43300.0,20.105,20.1397,20.0963,20.1136,43300.0
2005-10-17 15:40:00,23.17,23.17,23.11,23.12,51000.0,20.1136,20.1136,20.0616,20.0702,51000.0
2005-10-17 15:50:00,23.11,23.12,23.07,23.08,68700.0,20.0616,20.0702,20.0268,20.0355,68700.0
2005-10-18 09:30:00,23.25,23.26,23.08,23.21,135500.0,20.1831,20.1918,20.0355,20.1484,135500.0
2005-10-18 09:40:00,23.21,23.55,23.2,23.51,80500.0,20.1484,20.4435,20.1397,20.4088,80500.0
2005-10-18 09:50:00,23.5,23.66,23.47,23.57,86100.0,20.4001,20.539,20.3741,20.4609,86100.0
2005-10-18 10:00:00,23.57,23.57,23.5,23.55,63300.0,20.4609,20.4609,20.4001,20.4435,63300.0
2005-10-18 10:10:00,23.55,23.93,23.55,23.89,128300.0,20.4435,20.7734,20.4435,20.7387,128300.0
2005-10-18 10:20:00,23.93,23.93,23.6,23.66,42500.0,20.7734,20.7734,20.4869,20.539,42500.0
2005-10-18 10:30:00,23.66,23.66,23.56,23.57,27700.0,20.539,20.539,20.4522,20.4609,27700.0
2005-10-18 10:40:00,23.56,23.6,23.42,23.42,27900.0,20.4522,20.4869,20.3307,20.3307,27900.0
2005-10-18 10:50:00,23.42,23.43,23.35,23.35,25900.0,20.3307,20.3393,20.2699,20.2699,25900.0
2005-10-18 11:00:00,23.35,23.36,23.3,23.32,47700.0,20.2699,20.2786,20.2265,20.2439,47700.0
2005-10-18 11:10:00,23.32,23.33,23.28,23.28,47000.0,20.2439,20.2525,20.2091,20.2091,47000.0
2005-10-18 11:20:00,23.28,23.31,23.25,23.26,25100.0,20.2091,20.2352,20.1831,20.1918,25100.0
2005-10-18 11:30:00,23.25,23.32,23.25,23.32,31000.0,20.1831,20.2439,20.1831,20.2439,31000.0
2005-10-18 11:40:00,23.32,23.35,23.29,23.35,21700.0,20.2439,20.2699,20.2178,20.2699,21700.0
2005-10-18 11:50:00,23.35,23.37,23.31,23.34,47800.0,20.2699,20.2873,20.2352,20.2612,47800.0
2005-10-18 12:00:00,23.33,23.35,23.25,23.25,22100.0,20.2525,20.2699,20.1831,20.1831,22100.0
2005-10-18 12:10:00,23.25,23.26,23.12,23.12,31000.0,20.1831,20.1918,20.0702,20.0702,31000.0
2005-10-18 12:20:00,23.12,23.13,23.07,23.07,40900.0,20.0702,20.0789,20.0268,20.0268,40900.0
2005-10-18 12:30:00,23.07,23.08,23.04,23.05,22600.0,20.0268,20.0355,20.0008,20.0095,22600.0
2005-10-18 12:40:00,23.04,23.11,23.03,23.07,41200.0,20.0008,20.0616,19.9921,20.0268,41200.0
2005-10-18 12:50:00,23.07,23.11,23.06,23.09,47200.0,20.0268,20.0616,20.0182,20.0442,47200.0
2005-10-18 13:00:00,23.08,23.1,22.99,22.99,18900.0,20.0355,20.0529,19.9574,19.9574,18900.0
2005-10-18 13:10:00,22.99,23.02,22.94,22.96,21000.0,19.9574,19.9834,19.914,19.9313,21000.0
2005-10-18 13:20:00,22.96,22.96,22.89,22.89,20200.0,19.9313,19.9313,19.8706,19.8706,20200.0
2005-10-18 13:30:00,22.88,22.89,22.8,22.81,33500.0,19.8619,19.8706,19.7924,19.8011,33500.0
2005-10-18 13:40:00,22.82,22.92,22.82,22.84,24900.0,19.8098,19.8966,19.8098,19.8272,24900.0
2005-10-18 13:50:00,22.86,22.86,22.73,22.74,19500.0,19.8445,19.8445,19.7317,19.7404,19500.0
2005-10-18 14:00:00,22.74,22.88,22.72,22.85,32500.0,19.7404,19.8619,19.723,19.8359,32500.0
2005-10-18 14:10:00,22.85,22.92,22.85,22.92,26400.0,19.8359,19.8966,19.8359,19.8966,26400.0
2005-10-18 14:20:00,22.92,22.92,22.88,22.92,17600.0,19.8966,19.8966,19.8619,19.8966,17600.0
2005-10-18 14:30:00,22.92,22.96,22.91,22.94,11900.0,19.8966,19.9313,19.8879,19.914,11900.0
2005-10-18 14:40:00,22.94,22.95,22.9,22.95,26400.0,19.914,19.9227,19.8793,19.9227,26400.0
2005-10-18 14:50:00,22.95,22.95,22.9,22.92,25600.0,19.9227,19.9227,19.8793,19.8966,25600.0
2005-10-18 15:00:00,22.9,22.91,22.84,22.84,25500.0,19.8793,19.8879,19.8272,19.8272,25500.0
2005-10-18 15:10:00,22.84,22.86,22.82,22.84,42000.0,19.8272,19.8445,19.8098,19.8272,42000.0
2005-10-18 15:20:00,22.85,22.93,22.85,22.92,27700.0,19.8359,19.9053,19.8359,19.8966,27700.0
2005-10-18 15:30:00,22.92,22.94,22.9,22.92,46000.0,19.8966,19.914,19.8793,19.8966,46000.0
2005-10-18 15:40:00,22.89,22.94,22.89,22.93,75300.0,19.8706,19.914,19.8706,19.9053,75300.0
2005-10-18 15:50:00,22.93,22.94,22.9,22.91,49500.0,19.9053,19.914,19.8793,19.8879,49500.0
2005-10-19 09:30:00,21.95,22.15,21.75,21.85,88700.0,19.0546,19.2282,18.881,18.9678,88700.0
2005-10-19 09:40:00,21.81,22.02,21.55,21.97,108300.0,18.933,19.1153,18.7073,19.0719,108300.0
2005-10-19 09:50:00,21.95,22.55,21.95,22.4,69900.0,19.0546,19.5754,19.0546,19.4452,69900.0
2005-10-19 10:00:00,22.35,22.5,22.35,22.48,28000.0,19.4018,19.532,19.4018,19.5147,28000.0
2005-10-19 10:10:00,22.49,22.75,22.47,22.68,36500.0,19.5233,19.749,19.506,19.6883,36500.0
2005-10-19 10:20:00,22.7,23.03,22.7,22.99,73100.0,19.7056,19.9921,19.7056,19.9574,73100.0
2005-10-19 10:30:00,22.99,23.01,22.81,22.96,43100.0,19.9574,19.9747,19.8011,19.9313,43100.0
2005-10-19 10:40:00,22.96,23.23,22.96,23.19,70600.0,19.9313,20.1657,19.9313,20.131,70600.0
2005-10-19 10:50:00,23.19,23.2,23.0,23.0,21500.0,20.131,20.1397,19.9661,19.9661,21500.0
2005-10-19 11:00:00,23.0,23.0,22.78,22.78,25000.0,19.9661,19.9661,19.7751,19.7751,25000.0
2005-10-19 11:10:00,22.76,22.78,22.71,22.71,61300.0,19.7577,19.7751,19.7143,19.7143,61300.0
2005-10-19 11:20:00,22.7,22.7,22.64,22.64,28500.0,19.7056,19.7056,19.6536,19.6536,28500.0
2005-10-19 11:30:00,22.65,22.72,22.64,22.67,19700.0,19.6622,19.723,19.6536,19.6796,19700.0
2005-10-19 11:40:00,22.68,22.68,22.53,22.53,31800.0,19.6883,19.6883,19.5581,19.5581,31800.0
2005-10-19 11:50:00,22.52,22.52,22.4,22.46,96500.0,19.5494,19.5494,19.4452,19.4973,96500.0
2005-10-19 12:00:00,22.46,22.57,22.46,22.53,23400.0,19.4973,19.5928,19.4973,19.5581,23400.0
2005-10-19 12:10:00,22.53,22.53,22.42,22.42,21600.0,19.5581,19.5581,19.4626,19.4626,21600.0
2005-10-19 12:20:00,22.41,22.6,22.41,22.59,16300.0,19.4539,19.6188,19.4539,19.6102,16300.0
2005-10-19 12:30:00,22.59,22.75,22.56,22.74,40700.0,19.6102,19.749,19.5841,19.7404,40700.0
2005-10-19 12:40:00,22.73,22.74,22.64,22.65,13800.0,19.7317,19.7404,19.6536,19.6622,13800.0
2005-10-19 12:50:00,22.65,22.67,22.6,22.62,15000.0,19.6622,19.6796,19.6188,19.6362,15000.0
2005-10-19 13:00:00,22.62,22.62,22.53,22.56,18100.0,19.6362,19.6362,19.5581,19.5841,18100.0
2005-10-19 13:10:00,22.56,22.65,22.56,22.65,5500.0,19.5841,19.6622,19.5841,19.6622,5500.0
2005-10-19 13:20:00,22.64,22.68,22.55,22.59,18900.0,19.6536,19.6883,19.5754,19.6102,18900.0
2005-10-19 13:30:00,22.59,22.7,22.56,22.7,9100.0,19.6102,19.7056,19.5841,19.7056,9100.0
2005-10-19 13:40:00,22.7,22.72,22.65,22.67,33100.0,19.7056,19.723,19.6622,19.6796,33100.0
2005-10-19 13:50:00,22.69,22.69,22.64,22.66,14400.0,19.697,19.697,19.6536,19.6709,14400.0
2005-10-19 14:00:00,22.67,22.67,22.61,22.64,20500.0,19.6796,19.6796,19.6275,19.6536,20500.0
2005-10-19 14:10:00,22.64,22.67,22.57,22.58,26500.0,19.6536,19.6796,19.5928,19.6015,26500.0
2005-10-19 14:20:00,22.59,22.66,22.57,22.64,35800.0,19.6102,19.6709,19.5928,19.6536,35800.0
2005-10-19 14:30:00,22.65,22.7,22.61,22.64,42100.0,19.6622,19.7056,19.6275,19.6536,42100.0
2005-10-19 14:40:00,22.63,22.63,22.57,22.62,24300.0,19.6449,19.6449,19.5928,19.6362,24300.0
2005-10-19 14:50:00,22.61,22.65,22.6,22.65,66000.0,19.6275,19.6622,19.6188,19.6622,66000.0
2005-10-19 15:00:00,22.64,22.65,22.62,22.64,49800.0,19.6536,19.6622,19.6362,19.6536,49800.0
2005-10-19 15:10:00,22.64,22.66,22.63,22.65,82600.0,19.6536,19.6709,19.6449,19.6622,82600.0
2005-10-19 15:20:00,22.65,22.69,22.63,22.67,85700.0,19.6622,19.697,19.6449,19.6796,85700.0
2005-10-19 15:30:00,22.67,22.7,22.6,22.7,100600.0,19.6796,19.7056,19.6188,19.7056,100600.0
2005-10-19 15:40:00,22.7,22.7,22.63,22.63,75900.0,19.7056,19.7056,19.6449,19.6449,75900.0
2005-10-19 15:50:00,22.63,22.65,22.6,22.63,94000.0,19.6449,19.6622,19.6188,19.6449,94000.0
2005-10-20 09:30:00,22.89,22.93,22.65,22.65,37600.0,19.8706,19.9053,19.6622,19.6622,37600.0
2005-10-20 09:40:00,22.75,22.83,22.71,22.83,24400.0,19.749,19.8185,19.7143,19.8185,24400.0
2005-10-20 09:50:00,22.83,22.83,22.62,22.62,20300.0,19.8185,19.8185,19.6362,19.6362,20300.0
2005-10-20 10:00:00,22.57,22.62,22.49,22.49,15100.0,19.5928,19.6362,19.5233,19.5233,15100.0
2005-10-20 10:10:00,22.44,22.5,22.4,22.49,29700.0,19.4799,19.532,19.4452,19.5233,29700.0
2005-10-20 10:20:00,22.48,22.54,22.45,22.5,138800.0,19.5147,19.5667,19.4886,19.532,138800.0
2005-10-20 10:30:00,22.5,22.54,22.45,22.48,25600.0,19.532,19.5667,19.4886,19.5147,25600.0
2005-10-20 10:40:00,22.46,22.54,22.46,22.51,17000.0,19.4973,19.5667,19.4973,19.5407,17000.0
2005-10-20 10:50:00,22.51,22.67,22.51,22.65,48200.0,19.5407,19.6796,19.5407,19.6622,48200.0
2005-10-20 11:00:00,22.65,22.74,22.58,22.74,53300.0,19.6622,19.7404,19.6015,19.7404,53300.0
2005-10-20 11:10:00,22.73,22.75,22.69,22.71,56300.0,19.7317,19.749,19.697,19.7143,56300.0
2005-10-20 11:20:00,22.71,22.75,22.66,22.74,13000.0,19.7143,19.749,19.6709,19.7404,13000.0
2005-10-20 11:30:00,22.73,22.74,22.66,22.67,16100.0,19.7317,19.7404,19.6709,19.6796,16100.0
2005-10-20 11:40:00,22.66,22.7,22.65,22.7,24600.0,19.6709,19.7056,19.6622,19.7056,24600.0
2005-10-20 11:50:00,22.7,22.75,22.7,22.71,89300.0,19.7056,19.749,19.7056,19.7143,89300.0
2005-10-20 12:00:00,22.71,22.84,22.71,22.79,30600.0,19.7143,19.8272,19.7143,19.7838,30600.0
2005-10-20 12:10:00,22.78,22.82,22.76,22.82,31500.0,19.7751,19.8098,19.7577,19.8098,31500.0
2005-10-20 12:20:00,22.81,22.82,22.75,22.76,9200.0,19.8011,19.8098,19.749,19.7577,9200.0
2005-10-20 12:30:00,22.76,22.8,22.76,22.8,13900.0,19.7577,19.7924,19.7577,19.7924,13900.0
2005-10-20 12:40:00,22.8,22.82,22.8,22.8,15900.0,19.7924,19.8098,19.7924,19.7924,15900.0
2005-10-20 12:50:00,22.8,22.82,22.76,22.79,126200.0,19.7924,19.8098,19.7577,19.7838,126200.0
2005-10-20 13:00:00,22.8,22.89,22.8,22.88,13700.0,19.7924,19.8706,19.7924,19.8619,13700.0
2005-10-20 13:10:00,22.89,22.89,22.79,22.8,32600.0,19.8706,19.8706,19.7838,19.7924,32600.0
2005-10-20 13:20:00,22.8,22.8,22.67,22.69,23500.0,19.7924,19.7924,19.6796,19.697,23500.0
2005-10-20 13:30:00,22.67,22.73,22.65,22.66,26100.0,19.6796,19.7317,19.6622,19.6709,26100.0
2005-10-20 13:40:00,22.67,22.67,22.65,22.66,11500.0,19.6796,19.6796,19.6622,19.6709,11500.0
2005-10-20 13:50:00,22.66,22.71,22.66,22.7,21900.0,19.6709,19.7143,19.6709,19.7056,21900.0
2005-10-20 14:00:00,22.7,22.74,22.69,22.7,113200.0,19.7056,19.7404,19.697,19.7056,113200.0
2005-10-20 14:10:00,22.7,22.72,22.67,22.69,10300.0,19.7056,19.723,19.6796,19.697,10300.0
2005-10-20 14:20:00,22.67,22.68,22.64,22.65,61900.0,19.6796,19.6883,19.6536,19.6622,61900.0
2005-10-20 14:30:00,22.64,22.65,22.58,22.59,13200.0,19.6536,19.6622,19.6015,19.6102,13200.0
2005-10-20 14:40:00,22.6,22.64,22.6,22.62,9100.0,19.6188,19.6536,19.6188,19.6362,9100.0
2005-10-20 14:50:00,22.62,22.65,22.6,22.61,144000.0,19.6362,19.6622,19.6188,19.6275,144000.0
2005-10-20 15:00:00,22.6,22.71,22.59,22.66,57200.0,19.6188,19.7143,19.6102,19.6709,57200.0
2005-10-20 15:10:00,22.66,22.66,22.52,22.52,25200.0,19.6709,19.6709,19.5494,19.5494,25200.0
2005-10-20 15:20:00,22.52,22.53,22.3,22.34,48700.0,19.5494,19.5581,19.3584,19.3931,48700.0
2005-10-20 15:30:00,22.34,22.56,22.32,22.54,42500.0,19.3931,19.5841,19.3758,19.5667,42500.0
2005-10-20 15:40:00,22.53,22.53,22.43,22.5,38800.0,19.5581,19.5581,19.4713,19.532,38800.0
2005-10-20 15:50:00,22.5,22.51,22.35,22.43,68100.0,19.532,19.5407,19.4018,19.4713,68100.0
2005-10-21 09:30:00,22.65,22.75,22.57,22.58,84100.0,19.6622,19.749,19.5928,19.6015,84100.0
2005-10-21 09:40:00,22.58,22.7,22.56,22.68,18600.0,19.6015,19.7056,19.5841,19.6883,18600.0
2005-10-21 09:50:00,22.68,22.7,22.62,22.62,24500.0,19.6883,19.7056,19.6362,19.6362,24500.0
2005-10-21 10:00:00,22.62,22.69,22.62,22.66,18400.0,19.6362,19.697,19.6362,19.6709,18400.0
2005-10-21 10:10:00,22.66,22.71,22.58,22.63,40500.0,19.6709,19.7143,19.6015,19.6449,40500.0
2005-10-21 10:20:00,22.61,22.66,22.6,22.62,23400.0,19.6275,19.6709,19.6188,19.6362,23400.0
2005-10-21 10:30:00,22.61,22.61,22.45,22.56,38500.0,19.6275,19.6275,19.4886,19.5841,38500.0
2005-10-21 10:40:00,22.57,22.63,22.57,22.59,32300.0,19.5928,19.6449,19.5928,19.6102,32300.0
2005-10-21 10:50:00,22.59,22.59,22.43,22.46,16900.0,19.6102,19.6102,19.4713,19.4973,16900.0
2005-10-21 11:00:00,22.45,22.6,22.45,22.6,13900.0,19.4886,19.6188,19.4886,19.6188,13900.0
2005-10-21 11:10:00,22.57,22.59,22.51,22.57,19800.0,19.5928,19.6102,19.5407,19.5928,19800.0
2005-10-21 11:20:00,22.57,22.58,22.53,22.53,11000.0,19.5928,19.6015,19.5581,19.5581,11000.0
2005-10-21 11:30:00,22.53,22.53,22.42,22.42,9200.0,19.5581,19.5581,19.4626,19.4626,9200.0
2005-10-21 11:40:00,22.42,22.48,22.4,22.48,11800.0,19.4626,19.5147,19.4452,19.5147,11800.0
2005-10-21 11:50:00,22.47,22.5,22.36,22.38,13400.0,19.506,19.532,19.4105,19.4279,13400.0
2005-10-21 12:00:00,22.38,22.42,22.3,22.4,20800.0,19.4279,19.4626,19.3584,19.4452,20800.0
2005-10-21 12:10:00,22.42,22.47,22.35,22.35,13500.0,19.4626,19.506,19.4018,19.4018,13500.0
2005-10-21 12:20:00,22.35,22.38,22.32,22.34,22200.0,19.4018,19.4279,19.3758,19.3931,22200.0
2005-10-21 12:30:00,22.34,22.38,22.3,22.34,20200.0,19.3931,19.4279,19.3584,19.3931,20200.0
2005-10-21 12:40:00,22.34,22.34,22.27,22.3,17900.0,19.3931,19.3931,19.3324,19.3584,17900.0
2005-10-21 12:50:00,22.29,22.42,22.28,22.4,21500.0,19.3497,19.4626,19.341,19.4452,21500.0
2005-10-21 13:00:00,22.43,22.46,22.38,22.41,38000.0,19.4713,19.4973,19.4279,19.4539,38000.0
2005-10-21 13:10:00,22.4,22.42,22.37,22.37,11800.0,19.4452,19.4626,19.4192,19.4192,11800.0
2005-10-21 13:20:00,22.38,22.38,22.34,22.35,4600.0,19.4279,19.4279,19.3931,19.4018,4600.0
2005-10-21 13:30:00,22.36,22.44,22.36,22.42,13400.0,19.4105,19.4799,19.4105,19.4626,13400.0
2005-10-21 13:40:00,22.44,22.44,22.38,22.41,5500.0,19.4799,19.4799,19.4279,19.4539,5500.0
2005-10-21 13:50:00,22.39,22.41,22.39,22.41,10500.0,19.4365,19.4539,19.4365,19.4539,10500.0
2005-10-21 14:00:00,22.4,22.42,22.38,22.38,9800.0,19.4452,19.4626,19.4279,19.4279,9800.0
2005-10-21 14:10:00,22.38,22.4,22.37,22.38,9500.0,19.4279,19.4452,19.4192,19.4279,9500.0
2005-10-21 14:20:00,22.38,22.39,22.35,22.36,8600.0,19.4279,19.4365,19.4018,19.4105,8600.0
2005-10-21 14:30:00,22.36,22.4,22.36,22.39,9900.0,19.4105,19.4452,19.4105,19.4365,9900.0
2005-10-21 14:40:00,22.37,22.4,22.34,22.39,14000.0,19.4192,19.4452,19.3931,19.4365,14000.0
2005-10-21 14:50:00,22.4,22.41,22.39,22.41,38000.0,19.4452,19.4539,19.4365,19.4539,38000.0
2005-10-21 15:00:00,22.41,22.43,22.34,22.37,27000.0,19.4539,19.4713,19.3931,19.4192,27000.0
2005-10-21 15:10:00,22.37,22.4,22.35,22.37,9700.0,19.4192,19.4452,19.4018,19.4192,9700.0
2005-10-21 15:20:00,22.36,22.4,22.36,22.38,32400.0,19.4105,19.4452,19.4105,19.4279,32400.0
2005-10-21 15:30:00,22.38,22.43,22.33,22.41,35500.0,19.4279,19.4713,19.3844,19.4539,35500.0
2005-10-21 15:40:00,22.41,22.44,22.36,22.42,23300.0,19.4539,19.4799,19.4105,19.4626,23300.0
2005-10-21 15:50:00,22.43,22.43,22.33,22.35,244600.0,19.4713,19.4713,19.3844,19.4018,244600.0
2005-10-24 09:30:00,22.5,22.55,22.39,22.46,35700.0,19.532,19.5754,19.4365,19.4973,35700.0
2005-10-24 09:40:00,22.45,22.72,22.4,22.65,24800.0,19.4886,19.723,19.4452,19.6622,24800.0
2005-10-24 09:50:00,22.7,22.8,22.58,22.58,36400.0,19.7056,19.7924,19.6015,19.6015,36400.0
2005-10-24 10:00:00,22.67,22.74,22.67,22.71,28400.0,19.6796,19.7404,19.6796,19.7143,28400.0
2005-10-24 10:10:00,22.72,22.95,22.72,22.84,65800.0,19.723,19.9227,19.723,19.8272,65800.0
2005-10-24 10:20:00,22.84,22.92,22.82,22.9,41900.0,19.8272,19.8966,19.8098,19.8793,41900.0
2005-10-24 10:30:00,22.87,22.9,22.84,22.88,37300.0,19.8532,19.8793,19.8272,19.8619,37300.0
2005-10-24 10:40:00,22.87,22.94,22.87,22.9,42000.0,19.8532,19.914,19.8532,19.8793,42000.0
2005-10-24 10:50:00,22.85,22.94,22.85,22.87,69400.0,19.8359,19.914,19.8359,19.8532,69400.0
2005-10-24 11:00:00,22.87,22.93,22.87,22.89,43100.0,19.8532,19.9053,19.8532,19.8706,43100.0
2005-10-24 11:10:00,22.88,22.95,22.87,22.9,16100.0,19.8619,19.9227,19.8532,19.8793,16100.0
2005-10-24 11:20:00,22.91,22.99,22.88,22.94,30900.0,19.8879,19.9574,19.8619,19.914,30900.0
2005-10-24 11:30:00,22.92,22.99,22.92,22.95,35600.0,19.8966,19.9574,19.8966,19.9227,35600.0
2005-10-24 11:40:00,22.95,22.97,22.93,22.95,26100.0,19.9227,19.94,19.9053,19.9227,26100.0
2005-10-24 11:50:00,22.96,22.99,22.92,22.97,25700.0,19.9313,19.9574,19.8966,19.94,25700.0
2005-10-24 12:00:00,22.97,22.99,22.96,22.98,16700.0,19.94,19.9574,19.9313,19.9487,16700.0
2005-10-24 12:10:00,22.98,23.06,22.97,23.05,103000.0,19.9487,20.0182,19.94,20.0095,103000.0
2005-10-24 12:20:00,23.01,23.03,23.0,23.01,13000.0,19.9747,19.9921,19.9661,19.9747,13000.0
2005-10-24 12:30:00,23.0,23.01,22.97,22.99,6300.0,19.9661,19.9747,19.94,19.9574,6300.0
2005-10-24 12:40:00,22.99,22.99,22.95,22.96,8400.0,19.9574,19.9574,19.9227,19.9313,8400.0
2005-10-24 12:50:00,22.96,22.97,22.94,22.94,8500.0,19.9313,19.94,19.914,19.914,8500.0
2005-10-24 13:00:00,22.94,22.94,22.89,22.9,17200.0,19.914,19.914,19.8706,19.8793,17200.0
2005-10-24 13:10:00,22.92,22.97,22.9,22.9,37400.0,19.8966,19.94,19.8793,19.8793,37400.0
2005-10-24 13:20:00,22.89,22.9,22.86,22.89,28500.0,19.8706,19.8793,19.8445,19.8706,28500.0
2005-10-24 13:30:00,22.87,22.93,22.87,22.92,14600.0,19.8532,19.9053,19.8532,19.8966,14600.0
2005-10-24 13:40:00,22.92,22.92,22.89,22.9,10300.0,19.8966,19.8966,19.8706,19.8793,10300.0
2005-10-24 13:50:00,22.9,22.93,22.9,22.93,11400.0,19.8793,19.9053,19.8793,19.9053,11400.0
2005-10-24 14:00:00,22.93,22.94,22.9,22.9,36400.0,19.9053,19.914,19.8793,19.8793,36400.0
2005-10-24 14:10:00,22.9,22.92,22.9,22.9,9000.0,19.8793,19.8966,19.8793,19.8793,9000.0
2005-10-24 14:20:00,22.89,22.91,22.86,22.88,20800.0,19.8706,19.8879,19.8445,19.8619,20800.0
2005-10-24 14:30:00,22.86,22.9,22.86,22.9,10700.0,19.8445,19.8793,19.8445,19.8793,10700.0
2005-10-24 14:40:00,22.88,22.9,22.88,22.88,9400.0,19.8619,19.8793,19.8619,19.8619,9400.0
2005-10-24 14:50:00,22.89,22.92,22.87,22.89,36300.0,19.8706,19.8966,19.8532,19.8706,36300.0
2005-10-24 15:00:00,22.89,22.9,22.84,22.85,44600.0,19.8706,19.8793,19.8272,19.8359,44600.0
2005-10-24 15:10:00,22.85,22.86,22.83,22.85,20800.0,19.8359,19.8445,19.8185,19.8359,20800.0
2005-10-24 15:20:00,22.84,22.85,22.76,22.77,52000.0,19.8272,19.8359,19.7577,19.7664,52000.0
2005-10-24 15:30:00,22.78,22.86,22.78,22.86,94300.0,19.7751,19.8445,19.7751,19.8445,94300.0
2005-10-24 15:40:00,22.86,22.87,22.83,22.85,59200.0,19.8445,19.8532,19.8185,19.8359,59200.0
2005-10-24 15:50:00,22.85,22.92,22.84,22.9,55500.0,19.8359,19.8966,19.8272,19.8793,55500.0
2005-10-25 09:30:00,22.85,22.85,22.49,22.5,35300.0,19.8359,19.8359,19.5233,19.532,35300.0
2005-10-25 09:40:00,22.5,22.78,22.48,22.78,26800.0,19.532,19.7751,19.5147,19.7751,26800.0
2005-10-25 09:50:00,22.77,23.03,22.76,22.99,33400.0,19.7664,19.9921,19.7577,19.9574,33400.0
2005-10-25 10:00:00,22.94,22.98,22.86,22.9,43600.0,19.914,19.9487,19.8445,19.8793,43600.0
2005-10-25 10:10:00,22.87,22.98,22.87,22.92,16400.0,19.8532,19.9487,19.8532,19.8966,16400.0
2005-10-25 10:20:00,22.91,22.96,22.91,22.94,34200.0,19.8879,19.9313,19.8879,19.914,34200.0
2005-10-25 10:30:00,22.94,22.95,22.88,22.9,52500.0,19.914,19.9227,19.8619,19.8793,52500.0
2005-10-25 10:40:00,22.9,22.96,22.88,22.94,18900.0,19.8793,19.9313,19.8619,19.914,18900.0
2005-10-25 10:50:00,22.94,22.94,22.9,22.93,16400.0,19.914,19.914,19.8793,19.9053,16400.0
2005-10-25 11:00:00,22.93,22.96,22.92,22.93,23600.0,19.9053,19.9313,19.8966,19.9053,23600.0
2005-10-25 11:10:00,22.93,22.95,22.9,22.91,825700.0,19.9053,19.9227,19.8793,19.8879,825700.0
2005-10-25 11:20:00,22.91,22.96,22.91,22.93,10000.0,19.8879,19.9313,19.8879,19.9053,10000.0
2005-10-25 11:30:00,22.95,22.97,22.93,22.96,343200.0,19.9227,19.94,19.9053,19.9313,343200.0
2005-10-25 11:40:00,22.95,23.01,22.94,23.0,16100.0,19.9227,19.9747,19.914,19.9661,16100.0
2005-10-25 11:50:00,23.01,23.01,22.95,22.95,14400.0,19.9747,19.9747,19.9227,19.9227,14400.0
2005-10-25 12:00:00,22.96,23.0,22.94,22.98,10900.0,19.9313,19.9661,19.914,19.9487,10900.0
2005-10-25 12:10:00,22.98,23.05,22.93,22.94,19100.0,19.9487,20.0095,19.9053,19.914,19100.0
2005-10-25 12:20:00,22.94,22.94,22.87,22.89,16300.0,19.914,19.914,19.8532,19.8706,16300.0
2005-10-25 12:30:00,22.89,22.93,22.85,22.85,24800.0,19.8706,19.9053,19.8359,19.8359,24800.0
2005-10-25 12:40:00,22.85,22.87,22.79,22.81,21100.0,19.8359,19.8532,19.7838,19.8011,21100.0
2005-10-25 12:50:00,22.8,22.8,22.76,22.77,18500.0,19.7924,19.7924,19.7577,19.7664,18500.0
2005-10-25 13:00:00,22.77,22.8,22.75,22.79,21000.0,19.7664,19.7924,19.749,19.7838,21000.0
2005-10-25 13:10:00,22.79,22.86,22.78,22.86,12700.0,19.7838,19.8445,19.7751,19.8445,12700.0
2005-10-25 13:20:00,22.85,22.89,22.84,22.89,19100.0,19.8359,19.8706,19.8272,19.8706,19100.0
2005-10-25 13:30:00,22.89,22.9,22.81,22.82,26900.0,19.8706,19.8793,19.8011,19.8098,26900.0
2005-10-25 13:40:00,22.82,22.86,22.8,22.84,10200.0,19.8098,19.8445,19.7924,19.8272,10200.0
2005-10-25 13:50:00,22.84,22.9,22.81,22.82,71800.0,19.8272,19.8793,19.8011,19.8098,71800.0
2005-10-25 14:00:00,22.82,22.87,22.81,22.82,33600.0,19.8098,19.8532,19.8011,19.8098,33600.0
2005-10-25 14:10:00,22.82,22.9,22.81,22.89,14900.0,19.8098,19.8793,19.8011,19.8706,14900.0
2005-10-25 14:20:00,22.88,22.91,22.85,22.91,27300.0,19.8619,19.8879,19.8359,19.8879,27300.0
2005-10-25 14:30:00,22.91,22.97,22.9,22.95,25500.0,19.8879,19.94,19.8793,19.9227,25500.0
2005-10-25 14:40:00,22.95,22.97,22.91,22.92,19800.0,19.9227,19.94,19.8879,19.8966,19800.0
2005-10-25 14:50:00,22.92,23.01,22.92,23.01,39300.0,19.8966,19.9747,19.8966,19.9747,39300.0
2005-10-25 15:00:00,23.01,23.03,22.97,22.97,58600.0,19.9747,19.9921,19.94,19.94,58600.0
2005-10-25 15:10:00,23.0,23.0,22.92,22.93,18600.0,19.9661,19.9661,19.8966,19.9053,18600.0
2005-10-25 15:20:00,22.92,22.95,22.91,22.92,15200.0,19.8966,19.9227,19.8879,19.8966,15200.0
2005-10-25 15:30:00,22.92,23.02,22.9,23.02,47700.0,19.8966,19.9834,19.8793,19.9834,47700.0
2005-10-25 15:40:00,23.03,23.1,22.99,23.07,35200.0,19.9921,20.0529,19.9574,20.0268,35200.0
2005-10-25 15:50:00,23.07,23.08,23.02,23.03,34400.0,20.0268,20.0355,19.9834,19.9921,34400.0
2005-10-26 09:30:00,23.11,23.45,23.1,23.22,31200.0,20.0616,20.3567,20.0529,20.157,31200.0
2005-10-26 09:40:00,23.22,23.35,23.11,23.11,19800.0,20.157,20.2699,20.0616,20.0616,19800.0
2005-10-26 09:50:00,23.12,23.28,23.11,23.14,11700.0,20.0702,20.2091,20.0616,20.0876,11700.0
2005-10-26 10:00:00,23.12,23.12,23.02,23.09,12000.0,20.0702,20.0702,19.9834,20.0442,12000.0
2005-10-26 10:10:00,23.07,23.21,23.07,23.18,7900.0,20.0268,20.1484,20.0268,20.1223,7900.0
2005-10-26 10:20:00,23.18,23.18,23.06,23.06,9400.0,20.1223,20.1223,20.0182,20.0182,9400.0
2005-10-26 10:30:00,23.06,23.25,23.06,23.13,42900.0,20.0182,20.1831,20.0182,20.0789,42900.0
2005-10-26 10:40:00,23.14,23.15,23.1,23.1,10200.0,20.0876,20.0963,20.0529,20.0529,10200.0
2005-10-26 10:50:00,23.1,23.21,23.09,23.21,10700.0,20.0529,20.1484,20.0442,20.1484,10700.0
2005-10-26 11:00:00,23.21,23.22,23.12,23.14,23000.0,20.1484,20.157,20.0702,20.0876,23000.0
2005-10-26 11:10:00,23.14,23.18,23.14,23.17,12900.0,20.0876,20.1223,20.0876,20.1136,12900.0
2005-10-26 11:20:00,23.16,23.3,23.13,23.24,40300.0,20.105,20.2265,20.0789,20.1744,40300.0
2005-10-26 11:30:00,23.22,23.22,23.09,23.11,25800.0,20.157,20.157,20.0442,20.0616,25800.0
2005-10-26 11:40:00,23.12,23.13,23.06,23.06,10900.0,20.0702,20.0789,20.0182,20.0182,10900.0
2005-10-26 11:50:00,23.06,23.06,23.01,23.03,16700.0,20.0182,20.0182,19.9747,19.9921,16700.0
2005-10-26 12:00:00,23.03,23.1,23.0,23.01,15400.0,19.9921,20.0529,19.9661,19.9747,15400.0
2005-10-26 12:10:00,23.01,23.01,22.93,22.94,11900.0,19.9747,19.9747,19.9053,19.914,11900.0
2005-10-26 12:20:00,22.94,22.94,22.9,22.9,7700.0,19.914,19.914,19.8793,19.8793,7700.0
2005-10-26 12:30:00,22.92,22.94,22.9,22.9,8000.0,19.8966,19.914,19.8793,19.8793,8000.0
2005-10-26 12:40:00,22.9,22.93,22.85,22.93,12500.0,19.8793,19.9053,19.8359,19.9053,12500.0
2005-10-26 12:50:00,22.93,23.0,22.93,23.0,7200.0,19.9053,19.9661,19.9053,19.9661,7200.0
2005-10-26 13:00:00,22.99,23.0,22.96,22.96,5100.0,19.9574,19.9661,19.9313,19.9313,5100.0
2005-10-26 13:10:00,22.96,22.98,22.92,22.92,6300.0,19.9313,19.9487,19.8966,19.8966,6300.0
2005-10-26 13:20:00,22.87,22.91,22.87,22.9,6400.0,19.8532,19.8879,19.8532,19.8793,6400.0
2005-10-26 13:30:00,22.9,22.93,22.9,22.91,4800.0,19.8793,19.9053,19.8793,19.8879,4800.0
2005-10-26 13:40:00,22.91,22.93,22.84,22.84,10300.0,19.8879,19.9053,19.8272,19.8272,10300.0
2005-10-26 13:50:00,22.82,22.96,22.81,22.93,17100.0,19.8098,19.9313,19.8011,19.9053,17100.0
2005-10-26 14:00:00,22.94,23.09,22.94,22.97,17600.0,19.914,20.0442,19.914,19.94,17600.0
2005-10-26 14:10:00,22.97,23.0,22.95,22.96,20500.0,19.94,19.9661,19.9227,19.9313,20500.0
2005-10-26 14:20:00,22.97,23.09,22.97,23.03,42900.0,19.94,20.0442,19.94,19.9921,42900.0
2005-10-26 14:30:00,23.01,23.01,22.86,22.9,48200.0,19.9747,19.9747,19.8445,19.8793,48200.0
2005-10-26 14:40:00,22.9,22.9,22.8,22.81,46700.0,19.8793,19.8793,19.7924,19.8011,46700.0
2005-10-26 14:50:00,22.8,22.88,22.76,22.87,17000.0,19.7924,19.8619,19.7577,19.8532,17000.0
2005-10-26 15:00:00,22.86,22.89,22.8,22.88,19800.0,19.8445,19.8706,19.7924,19.8619,19800.0
2005-10-26 15:10:00,22.87,22.95,22.85,22.95,960300.0,19.8532,19.9227,19.8359,19.9227,960300.0
2005-10-26 15:20:00,22.95,22.99,22.86,22.87,52500.0,19.9227,19.9574,19.8445,19.8532,52500.0
2005-10-26 15:30:00,22.88,22.88,22.79,22.8,22300.0,19.8619,19.8619,19.7838,19.7924,22300.0
2005-10-26 15:40:00,22.81,22.82,22.79,22.79,67800.0,19.8011,19.8098,19.7838,19.7838,67800.0
2005-10-26 15:50:00,22.81,22.86,22.79,22.85,66300.0,19.8011,19.8445,19.7838,19.8359,66300.0
2005-10-27 09:30:00,23.05,23.05,22.7,22.92,80700.0,20.0095,20.0095,19.7056,19.8966,80700.0
2005-10-27 09:40:00,22.85,22.92,22.59,22.75,49600.0,19.8359,19.8966,19.6102,19.749,49600.0
2005-10-27 09:50:00,22.75,22.86,22.64,22.85,30000.0,19.749,19.8445,19.6536,19.8359,30000.0
2005-10-27 10:00:00,22.85,22.88,22.77,22.81,20200.0,19.8359,19.8619,19.7664,19.8011,20200.0
2005-10-27 10:10:00,22.75,22.83,22.75,22.82,23900.0,19.749,19.8185,19.749,19.8098,23900.0
2005-10-27 10:20:00,22.78,22.8,22.7,22.75,10700.0,19.7751,19.7924,19.7056,19.749,10700.0
2005-10-27 10:30:00,22.77,22.89,22.77,22.87,31600.0,19.7664,19.8706,19.7664,19.8532,31600.0
2005-10-27 10:40:00,22.84,23.03,22.84,23.0,68900.0,19.8272,19.9921,19.8272,19.9661,68900.0
2005-10-27 10:50:00,22.98,22.99,22.93,22.95,9700.0,19.9487,19.9574,19.9053,19.9227,9700.0
2005-10-27 11:00:00,22.95,23.01,22.92,23.0,18700.0,19.9227,19.9747,19.8966,19.9661,18700.0
2005-10-27 11:10:00,23.03,23.03,22.93,22.94,19700.0,19.9921,19.9921,19.9053,19.914,19700.0
2005-10-27 11:20:00,22.93,23.04,22.91,23.01,32400.0,19.9053,20.0008,19.8879,19.9747,32400.0
2005-10-27 11:30:00,23.0,23.04,23.0,23.04,18500.0,19.9661,20.0008,19.9661,20.0008,18500.0
2005-10-27 11:40:00,23.04,23.05,22.96,22.97,16500.0,20.0008,20.0095,19.9313,19.94,16500.0
2005-10-27 11:50:00,22.95,23.0,22.95,22.97,17700.0,19.9227,19.9661,19.9227,19.94,17700.0
2005-10-27 12:00:00,22.97,23.01,22.95,23.0,21900.0,19.94,19.9747,19.9227,19.9661,21900.0
2005-10-27 12:10:00,23.0,23.02,22.93,22.93,18000.0,19.9661,19.9834,19.9053,19.9053,18000.0
2005-10-27 12:20:00,22.93,23.0,22.92,23.0,19100.0,19.9053,19.9661,19.8966,19.9661,19100.0
2005-10-27 12:30:00,23.0,23.02,22.98,22.98,13900.0,19.9661,19.9834,19.9487,19.9487,13900.0
2005-10-27 12:40:00,22.94,23.02,22.94,22.99,42800.0,19.914,19.9834,19.914,19.9574,42800.0
2005-10-27 12:50:00,23.01,23.03,22.95,22.99,46800.0,19.9747,19.9921,19.9227,19.9574,46800.0
2005-10-27 13:00:00,23.0,23.08,22.97,23.08,34700.0,19.9661,20.0355,19.94,20.0355,34700.0
2005-10-27 13:10:00,23.09,23.12,22.97,23.0,35200.0,20.0442,20.0702,19.94,19.9661,35200.0
2005-10-27 13:20:00,22.99,23.04,22.97,23.01,19800.0,19.9574,20.0008,19.94,19.9747,19800.0
2005-10-27 13:30:00,23.03,23.06,22.98,23.03,11000.0,19.9921,20.0182,19.9487,19.9921,11000.0
2005-10-27 13:40:00,23.03,23.04,22.99,23.01,16100.0,19.9921,20.0008,19.9574,19.9747,16100.0
2005-10-27 13:50:00,23.02,23.12,23.0,23.12,26900.0,19.9834,20.0702,19.9661,20.0702,26900.0
2005-10-27 14:00:00,23.12,23.16,23.08,23.08,26600.0,20.0702,20.105,20.0355,20.0355,26600.0
2005-10-27 14:10:00,23.08,23.08,23.02,23.03,20500.0,20.0355,20.0355,19.9834,19.9921,20500.0
2005-10-27 14:20:00,23.03,23.03,22.97,22.99,25400.0,19.9921,19.9921,19.94,19.9574,25400.0
2005-10-27 14:30:00,22.99,23.03,22.97,23.0,42100.0,19.9574,19.9921,19.94,19.9661,42100.0
2005-10-27 14:40:00,22.98,23.07,22.98,23.02,28300.0,19.9487,20.0268,19.9487,19.9834,28300.0
2005-10-27 14:50:00,23.04,23.04,22.87,22.89,30000.0,20.0008,20.0008,19.8532,19.8706,30000.0
2005-10-27 15:00:00,22.89,22.92,22.81,22.82,17500.0,19.8706,19.8966,19.8011,19.8098,17500.0
2005-10-27 15:10:00,22.83,22.87,22.78,22.78,22600.0,19.8185,19.8532,19.7751,19.7751,22600.0
2005-10-27 15:20:00,22.78,22.81,22.76,22.78,38400.0,19.7751,19.8011,19.7577,19.7751,38400.0
2005-10-27 15:30:00,22.77,22.8,22.76,22.78,11900.0,19.7664,19.7924,19.7577,19.7751,11900.0
2005-10-27 15:40:00,22.78,22.8,22.76,22.77,26600.0,19.7751,19.7924,19.7577,19.7664,26600.0
2005-10-27 15:50:00,22.76,22.77,22.7,22.74,31900.0,19.7577,19.7664,19.7056,19.7404,31900.0
2005-10-28 09:30:00,22.85,22.96,22.74,22.81,23600.0,19.8359,19.9313,19.7404,19.8011,23600.0
2005-10-28 09:40:00,22.74,22.99,22.73,22.73,13500.0,19.7404,19.9574,19.7317,19.7317,13500.0
2005-10-28 09:50:00,22.73,22.99,22.73,22.84,13200.0,19.7317,19.9574,19.7317,19.8272,13200.0
2005-10-28 10:00:00,22.86,22.95,22.8,22.94,10200.0,19.8445,19.9227,19.7924,19.914,10200.0
2005-10-28 10:10:00,22.94,22.99,22.94,22.95,9300.0,19.914,19.9574,19.914,19.9227,9300.0
2005-10-28 10:20:00,22.95,23.1,22.95,23.08,12300.0,19.9227,20.0529,19.9227,20.0355,12300.0
2005-10-28 10:30:00,23.08,23.08,22.96,22.99,6900.0,20.0355,20.0355,19.9313,19.9574,6900.0
2005-10-28 10:40:00,22.99,23.06,22.99,23.02,12700.0,19.9574,20.0182,19.9574,19.9834,12700.0
2005-10-28 10:50:00,23.01,23.07,22.87,22.9,22400.0,19.9747,20.0268,19.8532,19.8793,22400.0
2005-10-28 11:00:00,22.89,22.9,22.74,22.74,21000.0,19.8706,19.8793,19.7404,19.7404,21000.0
2005-10-28 11:10:00,22.73,22.83,22.7,22.76,25300.0,19.7317,19.8185,19.7056,19.7577,25300.0
2005-10-28 11:20:00,22.75,22.79,22.68,22.79,27600.0,19.749,19.7838,19.6883,19.7838,27600.0
2005-10-28 11:30:00,22.82,22.84,22.7,22.75,20600.0,19.8098,19.8272,19.7056,19.749,20600.0
2005-10-28 11:40:00,22.73,22.8,22.71,22.75,20500.0,19.7317,19.7924,19.7143,19.749,20500.0
2005-10-28 11:50:00,22.74,22.74,22.69,22.71,15700.0,19.7404,19.7404,19.697,19.7143,15700.0
2005-10-28 12:00:00,22.7,22.75,22.67,22.73,19600.0,19.7056,19.749,19.6796,19.7317,19600.0
2005-10-28 12:10:00,22.74,22.74,22.69,22.7,17900.0,19.7404,19.7404,19.697,19.7056,17900.0
2005-10-28 12:20:00,22.69,22.7,22.66,22.66,14200.0,19.697,19.7056,19.6709,19.6709,14200.0
2005-10-28 12:30:00,22.66,22.69,22.64,22.65,17100.0,19.6709,19.697,19.6536,19.6622,17100.0
2005-10-28 12:40:00,22.66,22.66,22.57,22.58,30000.0,19.6709,19.6709,19.5928,19.6015,30000.0
2005-10-28 12:50:00,22.58,22.64,22.58,22.6,15700.0,19.6015,19.6536,19.6015,19.6188,15700.0
2005-10-28 13:00:00,22.59,22.7,22.55,22.6,52300.0,19.6102,19.7056,19.5754,19.6188,52300.0
2005-10-28 13:10:00,22.61,22.64,22.59,22.62,36600.0,19.6275,19.6536,19.6102,19.6362,36600.0
2005-10-28 13:20:00,22.61,22.65,22.6,22.65,16600.0,19.6275,19.6622,19.6188,19.6622,16600.0
2005-10-28 13:30:00,22.63,22.68,22.62,22.62,46800.0,19.6449,19.6883,19.6362,19.6362,46800.0
2005-10-28 13:40:00,22.63,22.63,22.57,22.6,17100.0,19.6449,19.6449,19.5928,19.6188,17100.0
2005-10-28 13:50:00,22.59,22.63,22.57,22.63,18200.0,19.6102,19.6449,19.5928,19.6449,18200.0
2005-10-28 14:00:00,22.63,22.67,22.62,22.66,24500.0,19.6449,19.6796,19.6362,19.6709,24500.0
2005-10-28 14:10:00,22.67,22.74,22.65,22.74,20700.0,19.6796,19.7404,19.6622,19.7404,20700.0
2005-10-28 14:20:00,22.73,22.78,22.71,22.72,31100.0,19.7317,19.7751,19.7143,19.723,31100.0
2005-10-28 14:30:00,22.72,22.75,22.72,22.73,14800.0,19.723,19.749,19.723,19.7317,14800.0
2005-10-28 14:40:00,22.73,22.75,22.71,22.74,19000.0,19.7317,19.749,19.7143,19.7404,19000.0
2005-10-28 14:50:00,22.74,22.76,22.73,22.74,20100.0,19.7404,19.7577,19.7317,19.7404,20100.0
2005-10-28 15:00:00,22.74,22.84,22.74,22.82,67200.0,19.7404,19.8272,19.7404,19.8098,67200.0
2005-10-28 15:10:00,22.82,22.82,22.72,22.74,40300.0,19.8098,19.8098,19.723,19.7404,40300.0
2005-10-28 15:20:00,22.75,22.75,22.7,22.71,38900.0,19.749,19.749,19.7056,19.7143,38900.0
2005-10-28 15:30:00,22.7,22.7,22.64,22.65,33400.0,19.7056,19.7056,19.6536,19.6622,33400.0
2005-10-28 15:40:00,22.65,22.68,22.64,22.65,48600.0,19.6622,19.6883,19.6536,19.6622,48600.0
2005-10-28 15:50:00,22.65,22.72,22.64,22.69,74100.0,19.6622,19.723,19.6536,19.697,74100.0
2005-10-31 09:30:00,22.8,23.09,22.74,22.96,47400.0,19.7924,20.0442,19.7404,19.9313,47400.0
2005-10-31 09:40:00,22.9,23.0,22.79,22.85,18300.0,19.8793,19.9661,19.7838,19.8359,18300.0
2005-10-31 09:50:00,22.79,23.0,22.79,22.94,18900.0,19.7838,19.9661,19.7838,19.914,18900.0
2005-10-31 10:00:00,22.94,23.05,22.92,23.04,17200.0,19.914,20.0095,19.8966,20.0008,17200.0
2005-10-31 10:10:00,22.99,23.13,22.99,23.12,18100.0,19.9574,20.0789,19.9574,20.0702,18100.0
2005-10-31 10:20:00,23.1,23.25,23.1,23.21,22200.0,20.0529,20.1831,20.0529,20.1484,22200.0
2005-10-31 10:30:00,23.21,23.26,23.21,23.23,8000.0,20.1484,20.1918,20.1484,20.1657,8000.0
2005-10-31 10:40:00,23.24,23.3,23.21,23.21,13900.0,20.1744,20.2265,20.1484,20.1484,13900.0
2005-10-31 10:50:00,23.23,23.24,23.18,23.18,18300.0,20.1657,20.1744,20.1223,20.1223,18300.0
2005-10-31 11:00:00,23.18,23.22,23.16,23.2,22900.0,20.1223,20.157,20.105,20.1397,22900.0
2005-10-31 11:10:00,23.21,23.24,23.2,23.2,13700.0,20.1484,20.1744,20.1397,20.1397,13700.0
2005-10-31 11:20:00,23.21,23.24,23.21,23.24,8000.0,20.1484,20.1744,20.1484,20.1744,8000.0
2005-10-31 11:30:00,23.24,23.25,23.17,23.17,17800.0,20.1744,20.1831,20.1136,20.1136,17800.0
2005-10-31 11:40:00,23.16,23.22,23.15,23.2,16300.0,20.105,20.157,20.0963,20.1397,16300.0
2005-10-31 11:50:00,23.22,23.24,23.17,23.23,25200.0,20.157,20.1744,20.1136,20.1657,25200.0
2005-10-31 12:00:00,23.22,23.32,23.22,23.32,20700.0,20.157,20.2439,20.157,20.2439,20700.0
2005-10-31 12:10:00,23.32,23.33,23.27,23.29,18800.0,20.2439,20.2525,20.2005,20.2178,18800.0
2005-10-31 12:20:00,23.29,23.34,23.29,23.32,16400.0,20.2178,20.2612,20.2178,20.2439,16400.0
2005-10-31 12:30:00,23.31,23.32,23.3,23.3,8700.0,20.2352,20.2439,20.2265,20.2265,8700.0
2005-10-31 12:40:00,23.3,23.34,23.29,23.33,15100.0,20.2265,20.2612,20.2178,20.2525,15100.0
2005-10-31 12:50:00,23.33,23.36,23.31,23.35,15000.0,20.2525,20.2786,20.2352,20.2699,15000.0
2005-10-31 13:00:00,23.35,23.37,23.31,23.35,19500.0,20.2699,20.2873,20.2352,20.2699,19500.0
2005-10-31 13:10:00,23.34,23.43,23.34,23.37,16700.0,20.2612,20.3393,20.2612,20.2873,16700.0
2005-10-31 13:20:00,23.38,23.43,23.36,23.38,11900.0,20.2959,20.3393,20.2786,20.2959,11900.0
2005-10-31 13:30:00,23.39,23.45,23.39,23.42,30900.0,20.3046,20.3567,20.3046,20.3307,30900.0
2005-10-31 13:40:00,23.42,23.45,23.38,23.42,29300.0,20.3307,20.3567,20.2959,20.3307,29300.0
2005-10-31 13:50:00,23.43,23.5,23.43,23.46,23200.0,20.3393,20.4001,20.3393,20.3654,23200.0
2005-10-31 14:00:00,23.48,23.52,23.48,23.51,20300.0,20.3828,20.4175,20.3828,20.4088,20300.0
2005-10-31 14:10:00,23.52,23.52,23.45,23.45,23900.0,20.4175,20.4175,20.3567,20.3567,23900.0
2005-10-31 14:20:00,23.45,23.5,23.45,23.49,18600.0,20.3567,20.4001,20.3567,20.3914,18600.0
2005-10-31 14:30:00,23.49,23.56,23.49,23.52,20700.0,20.3914,20.4522,20.3914,20.4175,20700.0
2005-10-31 14:40:00,23.51,23.55,23.5,23.5,28500.0,20.4088,20.4435,20.4001,20.4001,28500.0
2005-10-31 14:50:00,23.51,23.56,23.5,23.53,15700.0,20.4088,20.4522,20.4001,20.4262,15700.0
2005-10-31 15:00:00,23.53,23.65,23.53,23.65,31800.0,20.4262,20.5303,20.4262,20.5303,31800.0
2005-10-31 15:10:00,23.65,23.66,23.59,23.65,59400.0,20.5303,20.539,20.4782,20.5303,59400.0
2005-10-31 15:20:00,23.64,23.64,23.55,23.61,37000.0,20.5216,20.5216,20.4435,20.4956,37000.0
2005-10-31 15:30:00,23.6,23.63,23.57,23.61,33100.0,20.4869,20.513,20.4609,20.4956,33100.0
2005-10-31 15:40:00,23.62,23.65,23.52,23.53,36700.0,20.5043,20.5303,20.4175,20.4262,36700.0
2005-10-31 15:50:00,23.52,23.54,23.46,23.51,68200.0,20.4175,20.4348,20.3654,20.4088,68200.0
2005-11-01 09:30:00,23.53,23.56,23.19,23.19,33200.0,20.4262,20.4522,20.131,20.131,33200.0
2005-11-01 09:40:00,23.19,23.49,23.17,23.38,22500.0,20.131,20.3914,20.1136,20.2959,22500.0
2005-11-01 09:50:00,23.36,23.49,23.27,23.49,20600.0,20.2786,20.3914,20.2005,20.3914,20600.0
2005-11-01 10:00:00,23.49,23.49,23.35,23.36,20800.0,20.3914,20.3914,20.2699,20.2786,20800.0
2005-11-01 10:10:00,23.38,23.38,23.24,23.27,24600.0,20.2959,20.2959,20.1744,20.2005,24600.0
2005-11-01 10:20:00,23.26,23.26,23.11,23.21,25100.0,20.1918,20.1918,20.0616,20.1484,25100.0
2005-11-01 10:30:00,23.22,23.25,23.2,23.24,13100.0,20.157,20.1831,20.1397,20.1744,13100.0
2005-11-01 10:40:00,23.24,23.29,23.17,23.18,18000.0,20.1744,20.2178,20.1136,20.1223,18000.0
2005-11-01 10:50:00,23.2,23.21,23.13,23.21,37500.0,20.1397,20.1484,20.0789,20.1484,37500.0
2005-11-01 11:00:00,23.2,23.24,23.17,23.24,33400.0,20.1397,20.1744,20.1136,20.1744,33400.0
2005-11-01 11:10:00,23.25,23.4,23.25,23.38,26000.0,20.1831,20.3133,20.1831,20.2959,26000.0
2005-11-01 11:20:00,23.37,23.45,23.37,23.42,20200.0,20.2873,20.3567,20.2873,20.3307,20200.0
2005-11-01 11:30:00,23.42,23.54,23.4,23.52,26900.0,20.3307,20.4348,20.3133,20.4175,26900.0
2005-11-01 11:40:00,23.54,23.54,23.45,23.46,19500.0,20.4348,20.4348,20.3567,20.3654,19500.0
2005-11-01 11:50:00,23.47,23.51,23.45,23.51,18300.0,20.3741,20.4088,20.3567,20.4088,18300.0
2005-11-01 12:00:00,23.51,23.55,23.51,23.52,21600.0,20.4088,20.4435,20.4088,20.4175,21600.0
2005-11-01 12:10:00,23.5,23.53,23.48,23.52,13800.0,20.4001,20.4262,20.3828,20.4175,13800.0
2005-11-01 12:20:00,23.52,23.54,23.51,23.54,12700.0,20.4175,20.4348,20.4088,20.4348,12700.0
2005-11-01 12:30:00,23.55,23.57,23.5,23.5,17400.0,20.4435,20.4609,20.4001,20.4001,17400.0
2005-11-01 12:40:00,23.5,23.51,23.44,23.44,13200.0,20.4001,20.4088,20.348,20.348,13200.0
2005-11-01 12:50:00,23.44,23.44,23.36,23.39,41000.0,20.348,20.348,20.2786,20.3046,41000.0
2005-11-01 13:00:00,23.38,23.38,23.27,23.33,24900.0,20.2959,20.2959,20.2005,20.2525,24900.0
2005-11-01 13:10:00,23.31,23.33,23.29,23.3,19200.0,20.2352,20.2525,20.2178,20.2265,19200.0
2005-11-01 13:20:00,23.3,23.3,23.27,23.28,16700.0,20.2265,20.2265,20.2005,20.2091,16700.0
2005-11-01 13:30:00,23.28,23.32,23.26,23.29,21200.0,20.2091,20.2439,20.1918,20.2178,21200.0
2005-11-01 13:40:00,23.27,23.34,23.27,23.3,16300.0,20.2005,20.2612,20.2005,20.2265,16300.0
2005-11-01 13:50:00,23.31,23.35,23.3,23.32,22100.0,20.2352,20.2699,20.2265,20.2439,22100.0
2005-11-01 14:00:00,23.31,23.35,23.28,23.29,19000.0,20.2352,20.2699,20.2091,20.2178,19000.0
2005-11-01 14:10:00,23.29,23.43,23.26,23.43,30200.0,20.2178,20.3393,20.1918,20.3393,30200.0
2005-11-01 14:20:00,23.43,23.52,23.28,23.34,30600.0,20.3393,20.4175,20.2091,20.2612,30600.0
2005-11-01 14:30:00,23.34,23.42,23.25,23.25,47100.0,20.2612,20.3307,20.1831,20.1831,47100.0
2005-11-01 14:40:00,23.25,23.32,23.25,23.25,26900.0,20.1831,20.2439,20.1831,20.1831,26900.0
2005-11-01 14:50:00,23.26,23.3,23.25,23.29,21500.0,20.1918,20.2265,20.1831,20.2178,21500.0
2005-11-01 15:00:00,23.3,23.37,23.28,23.3,23000.0,20.2265,20.2873,20.2091,20.2265,23000.0
2005-11-01 15:10:00,23.3,23.35,23.3,23.33,17000.0,20.2265,20.2699,20.2265,20.2525,17000.0
2005-11-01 15:20:00,23.33,23.42,23.32,23.32,34900.0,20.2525,20.3307,20.2439,20.2439,34900.0
2005-11-01 15:30:00,23.32,23.32,23.25,23.28,33700.0,20.2439,20.2439,20.1831,20.2091,33700.0
2005-11-01 15:40:00,23.3,23.32,23.26,23.26,24400.0,20.2265,20.2439,20.1918,20.1918,24400.0
2005-11-01 15:50:00,23.26,23.3,23.25,23.25,32400.0,20.1918,20.2265,20.1831,20.1831,32400.0
2005-11-02 09:30:00,23.3,23.41,23.26,23.4,29100.0,20.2265,20.322,20.1918,20.3133,29100.0
2005-11-02 09:40:00,23.4,23.42,23.29,23.4,20800.0,20.3133,20.3307,20.2178,20.3133,20800.0
2005-11-02 09:50:00,23.4,23.48,23.27,23.48,23300.0,20.3133,20.3828,20.2005,20.3828,23300.0
2005-11-02 10:00:00,23.47,23.59,23.44,23.45,29200.0,20.3741,20.4782,20.348,20.3567,29200.0
2005-11-02 10:10:00,23.47,23.47,23.39,23.44,21000.0,20.3741,20.3741,20.3046,20.348,21000.0
2005-11-02 10:20:00,23.44,23.46,23.34,23.46,23200.0,20.348,20.3654,20.2612,20.3654,23200.0
2005-11-02 10:30:00,23.44,23.49,23.34,23.36,24700.0,20.348,20.3914,20.2612,20.2786,24700.0
2005-11-02 10:40:00,23.36,23.42,23.36,23.4,9100.0,20.2786,20.3307,20.2786,20.3133,9100.0
2005-11-02 10:50:00,23.41,23.44,23.37,23.42,16300.0,20.322,20.348,20.2873,20.3307,16300.0
2005-11-02 11:00:00,23.42,23.52,23.41,23.42,26400.0,20.3307,20.4175,20.322,20.3307,26400.0
2005-11-02 11:10:00,23.42,23.49,23.42,23.49,9200.0,20.3307,20.3914,20.3307,20.3914,9200.0
2005-11-02 11:20:00,23.49,23.57,23.47,23.5,12900.0,20.3914,20.4609,20.3741,20.4001,12900.0
2005-11-02 11:30:00,23.5,23.59,23.5,23.53,20200.0,20.4001,20.4782,20.4001,20.4262,20200.0
2005-11-02 11:40:00,23.53,23.58,23.44,23.56,46100.0,20.4262,20.4696,20.348,20.4522,46100.0
2005-11-02 11:50:00,23.56,23.59,23.51,23.55,32100.0,20.4522,20.4782,20.4088,20.4435,32100.0
2005-11-02 12:00:00,23.54,23.55,23.5,23.53,20000.0,20.4348,20.4435,20.4001,20.4262,20000.0
2005-11-02 12:10:00,23.53,23.53,23.47,23.48,21500.0,20.4262,20.4262,20.3741,20.3828,21500.0
2005-11-02 12:20:00,23.48,23.53,23.47,23.51,27700.0,20.3828,20.4262,20.3741,20.4088,27700.0
2005-11-02 12:30:00,23.51,23.52,23.44,23.5,39000.0,20.4088,20.4175,20.348,20.4001,39000.0
2005-11-02 12:40:00,23.5,23.54,23.41,23.54,26000.0,20.4001,20.4348,20.322,20.4348,26000.0
2005-11-02 12:50:00,23.53,23.63,23.53,23.6,28800.0,20.4262,20.513,20.4262,20.4869,28800.0
2005-11-02 13:00:00,23.6,23.62,23.59,23.61,12200.0,20.4869,20.5043,20.4782,20.4956,12200.0
2005-11-02 13:10:00,23.6,23.64,23.6,23.62,9600.0,20.4869,20.5216,20.4869,20.5043,9600.0
2005-11-02 13:20:00,23.63,23.7,23.63,23.65,12900.0,20.513,20.5737,20.513,20.5303,12900.0
2005-11-02 13:30:00,23.65,23.72,23.65,23.7,21300.0,20.5303,20.5911,20.5303,20.5737,21300.0
2005-11-02 13:40:00,23.7,23.78,23.69,23.76,29200.0,20.5737,20.6432,20.565,20.6258,29200.0
2005-11-02 13:50:00,23.76,23.84,23.76,23.79,18900.0,20.6258,20.6953,20.6258,20.6519,18900.0
2005-11-02 14:00:00,23.79,23.87,23.77,23.77,29600.0,20.6519,20.7213,20.6345,20.6345,29600.0
2005-11-02 14:10:00,23.78,23.8,23.73,23.75,19800.0,20.6432,20.6605,20.5998,20.6171,19800.0
2005-11-02 14:20:00,23.75,23.79,23.75,23.79,16000.0,20.6171,20.6519,20.6171,20.6519,16000.0
2005-11-02 14:30:00,23.79,23.81,23.77,23.77,21500.0,20.6519,20.6692,20.6345,20.6345,21500.0
2005-11-02 14:40:00,23.77,23.83,23.75,23.82,33700.0,20.6345,20.6866,20.6171,20.6779,33700.0
2005-11-02 14:50:00,23.82,23.87,23.79,23.85,53800.0,20.6779,20.7213,20.6519,20.7039,53800.0
2005-11-02 15:00:00,23.83,23.94,23.83,23.92,48400.0,20.6866,20.7821,20.6866,20.7647,48400.0
2005-11-02 15:10:00,23.91,23.94,23.84,23.88,45500.0,20.756,20.7821,20.6953,20.73,45500.0
2005-11-02 15:20:00,23.89,23.9,23.85,23.89,32300.0,20.7387,20.7473,20.7039,20.7387,32300.0
2005-11-02 15:30:00,23.89,23.9,23.73,23.73,72800.0,20.7387,20.7473,20.5998,20.5998,72800.0
2005-11-02 15:40:00,23.72,23.84,23.72,23.81,63900.0,20.5911,20.6953,20.5911,20.6692,63900.0
2005-11-02 15:50:00,23.8,23.88,23.75,23.86,85100.0,20.6605,20.73,20.6171,20.7126,85100.0
2005-11-03 09:30:00,24.12,24.23,24.02,24.12,41000.0,20.9383,21.0338,20.8515,20.9383,41000.0
2005-11-03 09:40:00,24.11,24.11,23.88,24.08,43500.0,20.9296,20.9296,20.73,20.9036,43500.0
2005-11-03 09:50:00,24.1,24.12,23.8,23.8,16600.0,20.921,20.9383,20.6605,20.6605,16600.0
2005-11-03 10:00:00,23.82,23.84,23.77,23.77,20100.0,20.6779,20.6953,20.6345,20.6345,20100.0
2005-11-03 10:10:00,23.77,23.77,23.58,23.6,138300.0,20.6345,20.6345,20.4696,20.4869,138300.0
2005-11-03 10:20:00,23.58,23.71,23.57,23.67,25700.0,20.4696,20.5824,20.4609,20.5477,25700.0
2005-11-03 10:30:00,23.69,23.86,23.66,23.84,20900.0,20.565,20.7126,20.539,20.6953,20900.0
2005-11-03 10:40:00,23.81,23.84,23.73,23.79,18800.0,20.6692,20.6953,20.5998,20.6519,18800.0
2005-11-03 10:50:00,23.78,23.8,23.73,23.79,30500.0,20.6432,20.6605,20.5998,20.6519,30500.0
2005-11-03 11:00:00,23.81,23.91,23.81,23.86,38300.0,20.6692,20.756,20.6692,20.7126,38300.0
2005-11-03 11:10:00,23.87,23.89,23.79,23.88,21800.0,20.7213,20.7387,20.6519,20.73,21800.0
2005-11-03 11:20:00,23.88,24.25,23.79,24.0,60500.0,20.73,21.0512,20.6519,20.8342,60500.0
2005-11-03 11:30:00,24.0,24.06,23.94,23.99,101000.0,20.8342,20.8862,20.7821,20.8255,101000.0
2005-11-03 11:40:00,23.99,24.13,23.97,24.0,49500.0,20.8255,20.947,20.8081,20.8342,49500.0
2005-11-03 11:50:00,23.99,24.07,23.97,24.0,72400.0,20.8255,20.8949,20.8081,20.8342,72400.0
2005-11-03 12:00:00,23.99,24.14,23.97,24.01,53500.0,20.8255,20.9557,20.8081,20.8428,53500.0
2005-11-03 12:10:00,24.01,24.1,23.91,23.96,49000.0,20.8428,20.921,20.756,20.7994,49000.0
2005-11-03 12:20:00,23.96,23.97,23.94,23.96,15100.0,20.7994,20.8081,20.7821,20.7994,15100.0
2005-11-03 12:30:00,23.97,23.97,23.92,23.97,18400.0,20.8081,20.8081,20.7647,20.8081,18400.0
2005-11-03 12:40:00,23.96,23.98,23.9,23.96,15800.0,20.7994,20.8168,20.7473,20.7994,15800.0
2005-11-03 12:50:00,23.97,24.03,23.94,24.01,24200.0,20.8081,20.8602,20.7821,20.8428,24200.0
2005-11-03 13:00:00,24.0,24.0,23.83,23.83,29800.0,20.8342,20.8342,20.6866,20.6866,29800.0
2005-11-03 13:10:00,23.84,23.9,23.83,23.9,16900.0,20.6953,20.7473,20.6866,20.7473,16900.0
2005-11-03 13:20:00,23.9,23.93,23.9,23.9,12500.0,20.7473,20.7734,20.7473,20.7473,12500.0
2005-11-03 13:30:00,23.9,23.93,23.84,23.86,25500.0,20.7473,20.7734,20.6953,20.7126,25500.0
2005-11-03 13:40:00,23.86,23.9,23.83,23.84,42600.0,20.7126,20.7473,20.6866,20.6953,42600.0
2005-11-03 13:50:00,23.83,23.83,23.78,23.79,15900.0,20.6866,20.6866,20.6432,20.6519,15900.0
2005-11-03 14:00:00,23.79,23.86,23.78,23.78,32100.0,20.6519,20.7126,20.6432,20.6432,32100.0
2005-11-03 14:10:00,23.79,23.79,23.74,23.75,16500.0,20.6519,20.6519,20.6085,20.6171,16500.0
2005-11-03 14:20:00,23.75,23.75,23.68,23.69,28000.0,20.6171,20.6171,20.5564,20.565,28000.0
2005-11-03 14:30:00,23.71,23.74,23.69,23.69,15900.0,20.5824,20.6085,20.565,20.565,15900.0
2005-11-03 14:40:00,23.71,23.72,23.56,23.57,61300.0,20.5824,20.5911,20.4522,20.4609,61300.0
2005-11-03 14:50:00,23.56,23.58,23.54,23.58,43500.0,20.4522,20.4696,20.4348,20.4696,43500.0
2005-11-03 15:00:00,23.58,23.67,23.57,23.67,54100.0,20.4696,20.5477,20.4609,20.5477,54100.0
2005-11-03 15:10:00,23.68,23.7,23.62,23.69,29100.0,20.5564,20.5737,20.5043,20.565,29100.0
2005-11-03 15:20:00,23.69,23.73,23.68,23.71,39100.0,20.565,20.5998,20.5564,20.5824,39100.0
2005-11-03 15:30:00,23.71,23.75,23.71,23.74,43300.0,20.5824,20.6171,20.5824,20.6085,43300.0
2005-11-03 15:40:00,23.74,23.78,23.74,23.77,40900.0,20.6085,20.6432,20.6085,20.6345,40900.0
2005-11-03 15:50:00,23.78,23.79,23.71,23.72,57300.0,20.6432,20.6519,20.5824,20.5911,57300.0
2005-11-04 09:30:00,23.81,23.81,23.5,23.5,22300.0,20.6692,20.6692,20.4001,20.4001,22300.0
2005-11-04 09:40:00,23.5,23.62,23.5,23.53,13600.0,20.4001,20.5043,20.4001,20.4262,13600.0
2005-11-04 09:50:00,23.53,23.58,23.19,23.4,50200.0,20.4262,20.4696,20.131,20.3133,50200.0
2005-11-04 10:00:00,23.36,23.44,23.36,23.37,17200.0,20.2786,20.348,20.2786,20.2873,17200.0
2005-11-04 10:10:00,23.37,23.38,23.34,23.38,37100.0,20.2873,20.2959,20.2612,20.2959,37100.0
2005-11-04 10:20:00,23.38,23.61,23.38,23.53,74900.0,20.2959,20.4956,20.2959,20.4262,74900.0
2005-11-04 10:30:00,23.54,23.6,23.36,23.47,54000.0,20.4348,20.4869,20.2786,20.3741,54000.0
2005-11-04 10:40:00,23.47,23.62,23.38,23.39,33100.0,20.3741,20.5043,20.2959,20.3046,33100.0
2005-11-04 10:50:00,23.38,23.43,23.26,23.36,32100.0,20.2959,20.3393,20.1918,20.2786,32100.0
2005-11-04 11:00:00,23.37,23.4,23.25,23.3,52600.0,20.2873,20.3133,20.1831,20.2265,52600.0
2005-11-04 11:10:00,23.3,23.36,23.3,23.35,15500.0,20.2265,20.2786,20.2265,20.2699,15500.0
2005-11-04 11:20:00,23.35,23.38,23.35,23.37,17100.0,20.2699,20.2959,20.2699,20.2873,17100.0
2005-11-04 11:30:00,23.37,23.38,23.24,23.3,41700.0,20.2873,20.2959,20.1744,20.2265,41700.0
2005-11-04 11:40:00,23.29,23.38,23.28,23.38,20000.0,20.2178,20.2959,20.2091,20.2959,20000.0
2005-11-04 11:50:00,23.37,23.42,23.33,23.39,15200.0,20.2873,20.3307,20.2525,20.3046,15200.0
2005-11-04 12:00:00,23.38,23.39,23.34,23.36,19100.0,20.2959,20.3046,20.2612,20.2786,19100.0
2005-11-04 12:10:00,23.35,23.41,23.35,23.39,41400.0,20.2699,20.322,20.2699,20.3046,41400.0
2005-11-04 12:20:00,23.41,23.41,23.33,23.38,37800.0,20.322,20.322,20.2525,20.2959,37800.0
2005-11-04 12:30:00,23.37,23.38,23.33,23.37,9700.0,20.2873,20.2959,20.2525,20.2873,9700.0
2005-11-04 12:40:00,23.35,23.36,23.27,23.29,16200.0,20.2699,20.2786,20.2005,20.2178,16200.0
2005-11-04 12:50:00,23.29,23.39,23.29,23.36,25800.0,20.2178,20.3046,20.2178,20.2786,25800.0
2005-11-04 13:00:00,23.37,23.4,23.32,23.39,9600.0,20.2873,20.3133,20.2439,20.3046,9600.0
2005-11-04 13:10:00,23.4,23.41,23.2,23.27,22000.0,20.3133,20.322,20.1397,20.2005,22000.0
2005-11-04 13:20:00,23.27,23.28,23.24,23.27,7000.0,20.2005,20.2091,20.1744,20.2005,7000.0
2005-11-04 13:30:00,23.28,23.29,23.22,23.22,8400.0,20.2091,20.2178,20.157,20.157,8400.0
2005-11-04 13:40:00,23.22,23.24,23.16,23.17,8000.0,20.157,20.1744,20.105,20.1136,8000.0
2005-11-04 13:50:00,23.17,23.19,23.14,23.17,15900.0,20.1136,20.131,20.0876,20.1136,15900.0
2005-11-04 14:00:00,23.15,23.23,23.15,23.23,12700.0,20.0963,20.1657,20.0963,20.1657,12700.0
2005-11-04 14:10:00,23.23,23.32,23.21,23.31,16700.0,20.1657,20.2439,20.1484,20.2352,16700.0
2005-11-04 14:20:00,23.31,23.38,23.3,23.33,16200.0,20.2352,20.2959,20.2265,20.2525,16200.0
2005-11-04 14:30:00,23.32,23.33,23.24,23.28,21900.0,20.2439,20.2525,20.1744,20.2091,21900.0
2005-11-04 14:40:00,23.28,23.28,23.19,23.2,14000.0,20.2091,20.2091,20.131,20.1397,14000.0
2005-11-04 14:50:00,23.2,23.27,23.17,23.27,18400.0,20.1397,20.2005,20.1136,20.2005,18400.0
2005-11-04 15:00:00,23.28,23.29,23.26,23.28,13900.0,20.2091,20.2178,20.1918,20.2091,13900.0
2005-11-04 15:10:00,23.3,23.34,23.29,23.34,20200.0,20.2265,20.2612,20.2178,20.2612,20200.0
2005-11-04 15:20:00,23.33,23.37,23.32,23.37,32700.0,20.2525,20.2873,20.2439,20.2873,32700.0
2005-11-04 15:30:00,23.38,23.38,23.27,23.28,54700.0,20.2959,20.2959,20.2005,20.2091,54700.0
2005-11-04 15:40:00,23.28,23.4,23.23,23.3,102600.0,20.2091,20.3133,20.1657,20.2265,102600.0
2005-11-04 15:50:00,23.3,23.34,23.24,23.29,114600.0,20.2265,20.2612,20.1744,20.2178,114600.0
2005-11-07 09:30:00,23.48,23.5,23.32,23.44,28500.0,20.3828,20.4001,20.2439,20.348,28500.0
2005-11-07 09:40:00,23.44,23.69,23.42,23.68,12000.0,20.348,20.565,20.3307,20.5564,12000.0
2005-11-07 09:50:00,23.67,23.74,23.6,23.68,27900.0,20.5477,20.6085,20.4869,20.5564,27900.0
2005-11-07 10:00:00,23.68,23.68,23.59,23.62,38100.0,20.5564,20.5564,20.4782,20.5043,38100.0
2005-11-07 10:10:00,23.62,23.66,23.51,23.51,47800.0,20.5043,20.539,20.4088,20.4088,47800.0
2005-11-07 10:20:00,23.51,23.51,23.32,23.32,22500.0,20.4088,20.4088,20.2439,20.2439,22500.0
2005-11-07 10:30:00,23.32,23.39,23.29,23.37,29000.0,20.2439,20.3046,20.2178,20.2873,29000.0
2005-11-07 10:40:00,23.37,23.44,23.37,23.4,17200.0,20.2873,20.348,20.2873,20.3133,17200.0
2005-11-07 10:50:00,23.4,23.4,23.33,23.36,17600.0,20.3133,20.3133,20.2525,20.2786,17600.0
2005-11-07 11:00:00,23.37,23.48,23.36,23.48,21200.0,20.2873,20.3828,20.2786,20.3828,21200.0
2005-11-07 11:10:00,23.46,23.61,23.44,23.61,11700.0,20.3654,20.4956,20.348,20.4956,11700.0
2005-11-07 11:20:00,23.6,23.61,23.55,23.59,26800.0,20.4869,20.4956,20.4435,20.4782,26800.0
2005-11-07 11:30:00,23.6,23.62,23.55,23.55,20400.0,20.4869,20.5043,20.4435,20.4435,20400.0
2005-11-07 11:40:00,23.54,23.57,23.5,23.54,12800.0,20.4348,20.4609,20.4001,20.4348,12800.0
2005-11-07 11:50:00,23.54,23.58,23.52,23.53,18900.0,20.4348,20.4696,20.4175,20.4262,18900.0
2005-11-07 12:00:00,23.53,23.53,23.5,23.51,8300.0,20.4262,20.4262,20.4001,20.4088,8300.0
2005-11-07 12:10:00,23.51,23.56,23.49,23.51,16900.0,20.4088,20.4522,20.3914,20.4088,16900.0
2005-11-07 12:20:00,23.52,23.58,23.51,23.56,7300.0,20.4175,20.4696,20.4088,20.4522,7300.0
2005-11-07 12:30:00,23.58,23.58,23.5,23.5,15900.0,20.4696,20.4696,20.4001,20.4001,15900.0
2005-11-07 12:40:00,23.51,23.56,23.51,23.55,6600.0,20.4088,20.4522,20.4088,20.4435,6600.0
2005-11-07 12:50:00,23.55,23.56,23.5,23.5,10300.0,20.4435,20.4522,20.4001,20.4001,10300.0
2005-11-07 13:00:00,23.5,23.52,23.46,23.49,5500.0,20.4001,20.4175,20.3654,20.3914,5500.0
2005-11-07 13:10:00,23.49,23.49,23.42,23.46,9100.0,20.3914,20.3914,20.3307,20.3654,9100.0
2005-11-07 13:20:00,23.45,23.48,23.45,23.48,9600.0,20.3567,20.3828,20.3567,20.3828,9600.0
2005-11-07 13:30:00,23.48,23.53,23.47,23.53,14800.0,20.3828,20.4262,20.3741,20.4262,14800.0
2005-11-07 13:40:00,23.54,23.57,23.51,23.54,122400.0,20.4348,20.4609,20.4088,20.4348,122400.0
2005-11-07 13:50:00,23.54,23.56,23.47,23.5,35400.0,20.4348,20.4522,20.3741,20.4001,35400.0
2005-11-07 14:00:00,23.49,23.5,23.47,23.5,20200.0,20.3914,20.4001,20.3741,20.4001,20200.0
2005-11-07 14:10:00,23.49,23.58,23.47,23.54,93500.0,20.3914,20.4696,20.3741,20.4348,93500.0
2005-11-07 14:20:00,23.53,23.53,23.47,23.5,19800.0,20.4262,20.4262,20.3741,20.4001,19800.0
2005-11-07 14:30:00,23.5,23.52,23.46,23.48,9600.0,20.4001,20.4175,20.3654,20.3828,9600.0
2005-11-07 14:40:00,23.48,23.52,23.43,23.45,28900.0,20.3828,20.4175,20.3393,20.3567,28900.0
2005-11-07 14:50:00,23.45,23.46,23.43,23.44,20600.0,20.3567,20.3654,20.3393,20.348,20600.0
2005-11-07 15:00:00,23.44,23.46,23.36,23.39,43900.0,20.348,20.3654,20.2786,20.3046,43900.0
2005-11-07 15:10:00,23.39,23.39,23.33,23.33,11500.0,20.3046,20.3046,20.2525,20.2525,11500.0
2005-11-07 15:20:00,23.34,23.4,23.28,23.4,94200.0,20.2612,20.3133,20.2091,20.3133,94200.0
2005-11-07 15:30:00,23.41,23.5,23.35,23.45,105800.0,20.322,20.4001,20.2699,20.3567,105800.0
2005-11-07 15:40:00,23.44,23.5,23.35,23.44,90900.0,20.348,20.4001,20.2699,20.348,90900.0
2005-11-07 15:50:00,23.45,23.5,23.44,23.47,42000.0,20.3567,20.4001,20.348,20.3741,42000.0
2005-11-08 09:30:00,23.42,23.65,23.39,23.62,41500.0,20.3307,20.5303,20.3046,20.5043,41500.0
2005-11-08 09:40:00,23.57,23.64,23.45,23.48,14600.0,20.4609,20.5216,20.3567,20.3828,14600.0
2005-11-08 09:50:00,23.48,23.48,23.42,23.46,23700.0,20.3828,20.3828,20.3307,20.3654,23700.0
2005-11-08 10:00:00,23.45,23.52,23.42,23.5,33300.0,20.3567,20.4175,20.3307,20.4001,33300.0
2005-11-08 10:10:00,23.49,23.52,23.47,23.48,11100.0,20.3914,20.4175,20.3741,20.3828,11100.0
2005-11-08 10:20:00,23.49,23.52,23.47,23.47,12100.0,20.3914,20.4175,20.3741,20.3741,12100.0
2005-11-08 10:30:00,23.49,23.55,23.49,23.53,13700.0,20.3914,20.4435,20.3914,20.4262,13700.0
2005-11-08 10:40:00,23.53,23.56,23.49,23.56,63500.0,20.4262,20.4522,20.3914,20.4522,63500.0
2005-11-08 10:50:00,23.56,23.57,23.45,23.45,22000.0,20.4522,20.4609,20.3567,20.3567,22000.0
2005-11-08 11:00:00,23.45,23.48,23.38,23.38,11500.0,20.3567,20.3828,20.2959,20.2959,11500.0
2005-11-08 11:10:00,23.38,23.39,23.3,23.36,10600.0,20.2959,20.3046,20.2265,20.2786,10600.0
2005-11-08 11:20:00,23.35,23.43,23.35,23.41,11400.0,20.2699,20.3393,20.2699,20.322,11400.0
2005-11-08 11:30:00,23.41,23.43,23.35,23.36,10800.0,20.322,20.3393,20.2699,20.2786,10800.0
2005-11-08 11:40:00,23.36,23.41,23.35,23.41,4900.0,20.2786,20.322,20.2699,20.322,4900.0
2005-11-08 11:50:00,23.44,23.48,23.42,23.45,8500.0,20.348,20.3828,20.3307,20.3567,8500.0
2005-11-08 12:00:00,23.44,23.45,23.39,23.44,5500.0,20.348,20.3567,20.3046,20.348,5500.0
2005-11-08 12:10:00,23.44,23.49,23.44,23.48,8500.0,20.348,20.3914,20.348,20.3828,8500.0
2005-11-08 12:20:00,23.48,23.52,23.46,23.5,6800.0,20.3828,20.4175,20.3654,20.4001,6800.0
2005-11-08 12:30:00,23.51,23.53,23.46,23.46,6600.0,20.4088,20.4262,20.3654,20.3654,6600.0
2005-11-08 12:40:00,23.46,23.47,23.44,23.46,4800.0,20.3654,20.3741,20.348,20.3654,4800.0
2005-11-08 12:50:00,23.44,23.46,23.43,23.45,6600.0,20.348,20.3654,20.3393,20.3567,6600.0
2005-11-08 13:00:00,23.45,23.49,23.45,23.47,8900.0,20.3567,20.3914,20.3567,20.3741,8900.0
2005-11-08 13:10:00,23.47,23.47,23.42,23.42,12900.0,20.3741,20.3741,20.3307,20.3307,12900.0
2005-11-08 13:20:00,23.43,23.47,23.42,23.47,7500.0,20.3393,20.3741,20.3307,20.3741,7500.0
2005-11-08 13:30:00,23.47,23.49,23.44,23.48,13500.0,20.3741,20.3914,20.348,20.3828,13500.0
2005-11-08 13:40:00,23.49,23.5,23.46,23.5,5700.0,20.3914,20.4001,20.3654,20.4001,5700.0
2005-11-08 13:50:00,23.5,23.5,23.46,23.5,7100.0,20.4001,20.4001,20.3654,20.4001,7100.0
2005-11-08 14:00:00,23.5,23.52,23.47,23.47,10100.0,20.4001,20.4175,20.3741,20.3741,10100.0
2005-11-08 14:10:00,23.48,23.52,23.48,23.49,7800.0,20.3828,20.4175,20.3828,20.3914,7800.0
2005-11-08 14:20:00,23.49,23.53,23.48,23.48,20300.0,20.3914,20.4262,20.3828,20.3828,20300.0
2005-11-08 14:30:00,23.48,23.48,23.46,23.48,7400.0,20.3828,20.3828,20.3654,20.3828,7400.0
2005-11-08 14:40:00,23.48,23.5,23.45,23.5,8800.0,20.3828,20.4001,20.3567,20.4001,8800.0
2005-11-08 14:50:00,23.5,23.5,23.45,23.48,9700.0,20.4001,20.4001,20.3567,20.3828,9700.0
2005-11-08 15:00:00,23.48,23.53,23.47,23.51,15400.0,20.3828,20.4262,20.3741,20.4088,15400.0
2005-11-08 15:10:00,23.51,23.58,23.5,23.57,41600.0,20.4088,20.4696,20.4001,20.4609,41600.0
2005-11-08 15:20:00,23.56,23.57,23.52,23.55,16700.0,20.4522,20.4609,20.4175,20.4435,16700.0
2005-11-08 15:30:00,23.55,23.55,23.48,23.5,26600.0,20.4435,20.4435,20.3828,20.4001,26600.0
2005-11-08 15:40:00,23.51,23.54,23.5,23.53,25200.0,20.4088,20.4348,20.4001,20.4262,25200.0
2005-11-08 15:50:00,23.53,23.6,23.5,23.53,79500.0,20.4262,20.4869,20.4001,20.4262,79500.0
2005-11-09 09:30:00,23.6,23.68,23.2,23.21,43000.0,20.4869,20.5564,20.1397,20.1484,43000.0
2005-11-09 09:40:00,23.22,23.24,23.0,23.06,39900.0,20.157,20.1744,19.9661,20.0182,39900.0
2005-11-09 09:50:00,23.06,23.2,23.03,23.11,30600.0,20.0182,20.1397,19.9921,20.0616,30600.0
2005-11-09 10:00:00,23.1,23.14,23.04,23.13,42700.0,20.0529,20.0876,20.0008,20.0789,42700.0
2005-11-09 10:10:00,23.13,23.15,23.03,23.04,55700.0,20.0789,20.0963,19.9921,20.0008,55700.0
2005-11-09 10:20:00,23.03,23.07,22.88,22.97,42500.0,19.9921,20.0268,19.8619,19.94,42500.0
2005-11-09 10:30:00,22.99,23.11,22.99,23.08,17800.0,19.9574,20.0616,19.9574,20.0355,17800.0
2005-11-09 10:40:00,23.06,23.15,23.05,23.15,23100.0,20.0182,20.0963,20.0095,20.0963,23100.0
2005-11-09 10:50:00,23.14,23.29,23.14,23.21,40000.0,20.0876,20.2178,20.0876,20.1484,40000.0
2005-11-09 11:00:00,23.23,23.25,23.2,23.23,22000.0,20.1657,20.1831,20.1397,20.1657,22000.0
2005-11-09 11:10:00,23.22,23.24,23.2,23.21,20700.0,20.157,20.1744,20.1397,20.1484,20700.0
2005-11-09 11:20:00,23.21,23.22,23.06,23.09,52400.0,20.1484,20.157,20.0182,20.0442,52400.0
2005-11-09 11:30:00,23.11,23.13,22.76,22.95,137100.0,20.0616,20.0789,19.7577,19.9227,137100.0
2005-11-09 11:40:00,22.97,23.06,22.95,23.06,18400.0,19.94,20.0182,19.9227,20.0182,18400.0
2005-11-09 11:50:00,23.05,23.12,23.05,23.09,24600.0,20.0095,20.0702,20.0095,20.0442,24600.0
2005-11-09 12:00:00,23.1,23.17,23.04,23.17,24700.0,20.0529,20.1136,20.0008,20.1136,24700.0
2005-11-09 12:10:00,23.17,23.19,23.12,23.18,28100.0,20.1136,20.131,20.0702,20.1223,28100.0
2005-11-09 12:20:00,23.18,23.25,23.18,23.24,33600.0,20.1223,20.1831,20.1223,20.1744,33600.0
2005-11-09 12:30:00,23.24,23.24,23.15,23.19,41600.0,20.1744,20.1744,20.0963,20.131,41600.0
2005-11-09 12:40:00,23.19,23.19,23.12,23.14,80900.0,20.131,20.131,20.0702,20.0876,80900.0
2005-11-09 12:50:00,23.14,23.15,23.1,23.1,29000.0,20.0876,20.0963,20.0529,20.0529,29000.0
2005-11-09 13:00:00,23.09,23.14,23.07,23.09,16700.0,20.0442,20.0876,20.0268,20.0442,16700.0
2005-11-09 13:10:00,23.09,23.11,23.07,23.1,17600.0,20.0442,20.0616,20.0268,20.0529,17600.0
2005-11-09 13:20:00,23.11,23.12,23.07,23.07,16700.0,20.0616,20.0702,20.0268,20.0268,16700.0
2005-11-09 13:30:00,23.08,23.12,23.07,23.1,31300.0,20.0355,20.0702,20.0268,20.0529,31300.0
2005-11-09 13:40:00,23.1,23.11,23.09,23.1,14100.0,20.0529,20.0616,20.0442,20.0529,14100.0
2005-11-09 13:50:00,23.1,23.1,23.07,23.09,13500.0,20.0529,20.0529,20.0268,20.0442,13500.0
2005-11-09 14:00:00,23.1,23.14,23.07,23.14,22100.0,20.0529,20.0876,20.0268,20.0876,22100.0
2005-11-09 14:10:00,23.13,23.14,23.09,23.1,17700.0,20.0789,20.0876,20.0442,20.0529,17700.0
2005-11-09 14:20:00,23.1,23.14,23.09,23.1,24500.0,20.0529,20.0876,20.0442,20.0529,24500.0
2005-11-09 14:30:00,23.11,23.15,23.09,23.13,14400.0,20.0616,20.0963,20.0442,20.0789,14400.0
2005-11-09 14:40:00,23.14,23.14,23.09,23.1,8200.0,20.0876,20.0876,20.0442,20.0529,8200.0
2005-11-09 14:50:00,23.09,23.1,23.05,23.09,11300.0,20.0442,20.0529,20.0095,20.0442,11300.0
2005-11-09 15:00:00,23.09,23.1,23.06,23.09,12100.0,20.0442,20.0529,20.0182,20.0442,12100.0
2005-11-09 15:10:00,23.09,23.14,23.08,23.12,9000.0,20.0442,20.0876,20.0355,20.0702,9000.0
2005-11-09 15:20:00,23.13,23.15,23.11,23.14,23500.0,20.0789,20.0963,20.0616,20.0876,23500.0
2005-11-09 15:30:00,23.15,23.15,23.09,23.11,18100.0,20.0963,20.0963,20.0442,20.0616,18100.0
2005-11-09 15:40:00,23.11,23.12,23.1,23.12,21500.0,20.0616,20.0702,20.0529,20.0702,21500.0
2005-11-09 15:50:00,23.11,23.13,23.1,23.11,58800.0,20.0616,20.0789,20.0529,20.0616,58800.0
2005-11-10 09:30:00,23.18,23.25,23.18,23.24,30300.0,20.1223,20.1831,20.1223,20.1744,30300.0
2005-11-10 09:40:00,23.24,23.25,23.11,23.19,32300.0,20.1744,20.1831,20.0616,20.131,32300.0
2005-11-10 09:50:00,23.15,23.24,23.14,23.18,18300.0,20.0963,20.1744,20.0876,20.1223,18300.0
2005-11-10 10:00:00,23.22,23.27,22.89,22.97,86400.0,20.157,20.2005,19.8706,19.94,86400.0
2005-11-10 10:10:00,22.98,23.07,22.93,23.04,73200.0,19.9487,20.0268,19.9053,20.0008,73200.0
2005-11-10 10:20:00,23.07,23.14,23.05,23.14,11900.0,20.0268,20.0876,20.0095,20.0876,11900.0
2005-11-10 10:30:00,23.15,23.16,22.96,23.02,40600.0,20.0963,20.105,19.9313,19.9834,40600.0
2005-11-10 10:40:00,23.02,23.05,22.98,23.05,18600.0,19.9834,20.0095,19.9487,20.0095,18600.0
2005-11-10 10:50:00,23.05,23.09,23.01,23.07,20600.0,20.0095,20.0442,19.9747,20.0268,20600.0
2005-11-10 11:00:00,23.06,23.09,22.96,23.03,18800.0,20.0182,20.0442,19.9313,19.9921,18800.0
2005-11-10 11:10:00,23.04,23.05,22.97,23.0,38300.0,20.0008,20.0095,19.94,19.9661,38300.0
2005-11-10 11:20:00,23.01,23.05,22.99,23.03,19800.0,19.9747,20.0095,19.9574,19.9921,19800.0
2005-11-10 11:30:00,23.04,23.05,22.97,22.98,98500.0,20.0008,20.0095,19.94,19.9487,98500.0
2005-11-10 11:40:00,22.98,23.02,22.97,23.02,87600.0,19.9487,19.9834,19.94,19.9834,87600.0
2005-11-10 11:50:00,23.01,23.07,23.01,23.07,56300.0,19.9747,20.0268,19.9747,20.0268,56300.0
2005-11-10 12:00:00,23.08,23.08,23.0,23.02,30000.0,20.0355,20.0355,19.9661,19.9834,30000.0
2005-11-10 12:10:00,23.02,23.07,23.01,23.02,38500.0,19.9834,20.0268,19.9747,19.9834,38500.0
2005-11-10 12:20:00,23.03,23.09,23.01,23.07,33200.0,19.9921,20.0442,19.9747,20.0268,33200.0
2005-11-10 12:30:00,23.07,23.1,23.03,23.06,31400.0,20.0268,20.0529,19.9921,20.0182,31400.0
2005-11-10 12:40:00,23.07,23.16,23.07,23.16,9100.0,20.0268,20.105,20.0268,20.105,9100.0
2005-11-10 12:50:00,23.14,23.14,23.05,23.07,57500.0,20.0876,20.0876,20.0095,20.0268,57500.0
2005-11-10 13:00:00,23.08,23.19,23.05,23.12,36400.0,20.0355,20.131,20.0095,20.0702,36400.0
2005-11-10 13:10:00,23.13,23.16,23.09,23.11,62200.0,20.0789,20.105,20.0442,20.0616,62200.0
2005-11-10 13:20:00,23.1,23.13,23.07,23.09,26700.0,20.0529,20.0789,20.0268,20.0442,26700.0
2005-11-10 13:30:00,23.1,23.12,23.07,23.1,19500.0,20.0529,20.0702,20.0268,20.0529,19500.0
2005-11-10 13:40:00,23.1,23.2,23.07,23.17,43100.0,20.0529,20.1397,20.0268,20.1136,43100.0
2005-11-10 13:50:00,23.15,23.22,23.14,23.16,80500.0,20.0963,20.157,20.0876,20.105,80500.0
2005-11-10 14:00:00,23.19,23.22,23.12,23.12,56200.0,20.131,20.157,20.0702,20.0702,56200.0
2005-11-10 14:10:00,23.19,23.23,23.18,23.19,10100.0,20.131,20.1657,20.1223,20.131,10100.0
2005-11-10 14:20:00,23.19,23.2,23.17,23.2,17700.0,20.131,20.1397,20.1136,20.1397,17700.0
2005-11-10 14:30:00,23.2,23.24,23.16,23.19,28100.0,20.1397,20.1744,20.105,20.131,28100.0
2005-11-10 14:40:00,23.21,23.23,23.19,23.23,58900.0,20.1484,20.1657,20.131,20.1657,58900.0
2005-11-10 14:50:00,23.23,23.33,23.22,23.33,94500.0,20.1657,20.2525,20.157,20.2525,94500.0
2005-11-10 15:00:00,23.33,23.38,23.28,23.33,58900.0,20.2525,20.2959,20.2091,20.2525,58900.0
2005-11-10 15:10:00,23.36,23.46,23.34,23.46,60100.0,20.2786,20.3654,20.2612,20.3654,60100.0
2005-11-10 15:20:00,23.46,23.46,23.44,23.46,8500.0,20.3654,20.3654,20.348,20.3654,8500.0
2005-11-10 15:30:00,23.47,23.53,23.45,23.47,48700.0,20.3741,20.4262,20.3567,20.3741,48700.0
2005-11-10 15:40:00,23.46,23.46,23.38,23.4,25000.0,20.3654,20.3654,20.2959,20.3133,25000.0
2005-11-10 15:50:00,23.4,23.5,23.38,23.46,111500.0,20.3133,20.4001,20.2959,20.3654,111500.0
2005-11-11 09:30:00,23.45,23.5,23.31,23.46,31100.0,20.3567,20.4001,20.2352,20.3654,31100.0
2005-11-11 09:40:00,23.46,23.51,23.42,23.48,23100.0,20.3654,20.4088,20.3307,20.3828,23100.0
2005-11-11 09:50:00,23.49,23.58,23.46,23.57,17300.0,20.3914,20.4696,20.3654,20.4609,17300.0
2005-11-11 10:00:00,23.57,23.61,23.51,23.53,14000.0,20.4609,20.4956,20.4088,20.4262,14000.0
2005-11-11 10:10:00,23.52,23.55,23.4,23.51,6900.0,20.4175,20.4435,20.3133,20.4088,6900.0
2005-11-11 10:20:00,23.52,23.65,23.52,23.65,13000.0,20.4175,20.5303,20.4175,20.5303,13000.0
2005-11-11 10:30:00,23.66,23.68,23.64,23.67,9700.0,20.539,20.5564,20.5216,20.5477,9700.0
2005-11-11 10:40:00,23.67,23.67,23.64,23.64,6200.0,20.5477,20.5477,20.5216,20.5216,6200.0
2005-11-11 10:50:00,23.64,23.64,23.58,23.58,9800.0,20.5216,20.5216,20.4696,20.4696,9800.0
2005-11-11 11:00:00,23.59,23.6,23.55,23.57,7200.0,20.4782,20.4869,20.4435,20.4609,7200.0
2005-11-11 11:10:00,23.57,23.59,23.55,23.55,14100.0,20.4609,20.4782,20.4435,20.4435,14100.0
2005-11-11 11:20:00,23.55,23.6,23.54,23.59,10900.0,20.4435,20.4869,20.4348,20.4782,10900.0
2005-11-11 11:30:00,23.58,23.58,23.52,23.54,11300.0,20.4696,20.4696,20.4175,20.4348,11300.0
2005-11-11 11:40:00,23.53,23.59,23.53,23.55,10500.0,20.4262,20.4782,20.4262,20.4435,10500.0
2005-11-11 11:50:00,23.56,23.59,23.56,23.57,12500.0,20.4522,20.4782,20.4522,20.4609,12500.0
2005-11-11 12:00:00,23.57,23.6,23.52,23.52,14400.0,20.4609,20.4869,20.4175,20.4175,14400.0
2005-11-11 12:10:00,23.52,23.57,23.51,23.56,18400.0,20.4175,20.4609,20.4088,20.4522,18400.0
2005-11-11 12:20:00,23.57,23.58,23.54,23.58,14800.0,20.4609,20.4696,20.4348,20.4696,14800.0
2005-11-11 12:30:00,23.58,23.64,23.57,23.64,26700.0,20.4696,20.5216,20.4609,20.5216,26700.0
2005-11-11 12:40:00,23.64,23.65,23.53,23.54,19800.0,20.5216,20.5303,20.4262,20.4348,19800.0
2005-11-11 12:50:00,23.54,23.56,23.52,23.54,8500.0,20.4348,20.4522,20.4175,20.4348,8500.0
2005-11-11 13:00:00,23.53,23.59,23.5,23.57,17300.0,20.4262,20.4782,20.4001,20.4609,17300.0
2005-11-11 13:10:00,23.57,23.62,23.56,23.61,12200.0,20.4609,20.5043,20.4522,20.4956,12200.0
2005-11-11 13:20:00,23.62,23.65,23.61,23.63,8800.0,20.5043,20.5303,20.4956,20.513,8800.0
2005-11-11 13:30:00,23.62,23.64,23.62,23.63,6000.0,20.5043,20.5216,20.5043,20.513,6000.0
2005-11-11 13:40:00,23.63,23.65,23.59,23.63,35600.0,20.513,20.5303,20.4782,20.513,35600.0
2005-11-11 13:50:00,23.61,23.64,23.6,23.6,12800.0,20.4956,20.5216,20.4869,20.4869,12800.0
2005-11-11 14:00:00,23.61,23.62,23.6,23.61,16100.0,20.4956,20.5043,20.4869,20.4956,16100.0
2005-11-11 14:10:00,23.61,23.61,23.5,23.54,61500.0,20.4956,20.4956,20.4001,20.4348,61500.0
2005-11-11 14:20:00,23.53,23.53,23.5,23.53,16500.0,20.4262,20.4262,20.4001,20.4262,16500.0
2005-11-11 14:30:00,23.53,23.55,23.51,23.52,15300.0,20.4262,20.4435,20.4088,20.4175,15300.0
2005-11-11 14:40:00,23.52,23.54,23.5,23.5,20600.0,20.4175,20.4348,20.4001,20.4001,20600.0
2005-11-11 14:50:00,23.5,23.55,23.5,23.54,15600.0,20.4001,20.4435,20.4001,20.4348,15600.0
2005-11-11 15:00:00,23.54,23.54,23.51,23.51,13800.0,20.4348,20.4348,20.4088,20.4088,13800.0
2005-11-11 15:10:00,23.51,23.57,23.51,23.55,16000.0,20.4088,20.4609,20.4088,20.4435,16000.0
2005-11-11 15:20:00,23.56,23.61,23.55,23.6,15900.0,20.4522,20.4956,20.4435,20.4869,15900.0
2005-11-11 15:30:00,23.59,23.6,23.55,23.59,56700.0,20.4782,20.4869,20.4435,20.4782,56700.0
2005-11-11 15:40:00,23.59,23.62,23.59,23.62,33200.0,20.4782,20.5043,20.4782,20.5043,33200.0
2005-11-11 15:50:00,23.63,23.64,23.6,23.6,26900.0,20.513,20.5216,20.4869,20.4869,26900.0
2005-11-14 09:30:00,23.69,23.71,23.63,23.67,29700.0,20.565,20.5824,20.513,20.5477,29700.0
2005-11-14 09:40:00,23.66,23.74,23.65,23.74,92500.0,20.539,20.6085,20.5303,20.6085,92500.0
2005-11-14 09:50:00,23.74,23.74,23.37,23.67,62400.0,20.6085,20.6085,20.2873,20.5477,62400.0
2005-11-14 10:00:00,23.68,23.7,23.52,23.65,37700.0,20.5564,20.5737,20.4175,20.5303,37700.0
2005-11-14 10:10:00,23.63,23.74,23.56,23.73,20600.0,20.513,20.6085,20.4522,20.5998,20600.0
2005-11-14 10:20:00,23.72,23.78,23.72,23.75,19500.0,20.5911,20.6432,20.5911,20.6171,19500.0
2005-11-14 10:30:00,23.75,23.79,23.74,23.78,27000.0,20.6171,20.6519,20.6085,20.6432,27000.0
2005-11-14 10:40:00,23.77,23.77,23.74,23.76,20800.0,20.6345,20.6345,20.6085,20.6258,20800.0
2005-11-14 10:50:00,23.75,23.76,23.73,23.74,10900.0,20.6171,20.6258,20.5998,20.6085,10900.0
2005-11-14 11:00:00,23.74,23.86,23.74,23.84,21800.0,20.6085,20.7126,20.6085,20.6953,21800.0
2005-11-14 11:10:00,23.84,23.89,23.82,23.88,12500.0,20.6953,20.7387,20.6779,20.73,12500.0
2005-11-14 11:20:00,23.87,23.9,23.83,23.85,23000.0,20.7213,20.7473,20.6866,20.7039,23000.0
2005-11-14 11:30:00,23.85,23.88,23.82,23.82,10700.0,20.7039,20.73,20.6779,20.6779,10700.0
2005-11-14 11:40:00,23.83,23.88,23.82,23.88,18200.0,20.6866,20.73,20.6779,20.73,18200.0
2005-11-14 11:50:00,23.89,23.92,23.86,23.89,22000.0,20.7387,20.7647,20.7126,20.7387,22000.0
2005-11-14 12:00:00,23.89,23.94,23.88,23.92,19000.0,20.7387,20.7821,20.73,20.7647,19000.0
2005-11-14 12:10:00,23.91,23.91,23.89,23.9,9900.0,20.756,20.756,20.7387,20.7473,9900.0
2005-11-14 12:20:00,23.9,23.91,23.89,23.9,7000.0,20.7473,20.756,20.7387,20.7473,7000.0
2005-11-14 12:30:00,23.91,23.94,23.88,23.91,10300.0,20.756,20.7821,20.73,20.756,10300.0
2005-11-14 12:40:00,23.91,23.92,23.89,23.91,8800.0,20.756,20.7647,20.7387,20.756,8800.0
2005-11-14 12:50:00,23.91,23.93,23.89,23.92,10400.0,20.756,20.7734,20.7387,20.7647,10400.0
2005-11-14 13:00:00,23.9,23.92,23.84,23.89,12100.0,20.7473,20.7647,20.6953,20.7387,12100.0
2005-11-14 13:10:00,23.9,23.92,23.9,23.92,32200.0,20.7473,20.7647,20.7473,20.7647,32200.0
2005-11-14 13:20:00,23.92,23.94,23.92,23.93,20500.0,20.7647,20.7821,20.7647,20.7734,20500.0
2005-11-14 13:30:00,23.93,23.93,23.85,23.87,11500.0,20.7734,20.7734,20.7039,20.7213,11500.0
2005-11-14 13:40:00,23.87,23.92,23.87,23.9,15700.0,20.7213,20.7647,20.7213,20.7473,15700.0
2005-11-14 13:50:00,23.9,23.91,23.86,23.87,18000.0,20.7473,20.756,20.7126,20.7213,18000.0
2005-11-14 14:00:00,23.87,23.96,23.87,23.91,25100.0,20.7213,20.7994,20.7213,20.756,25100.0
2005-11-14 14:10:00,23.91,24.17,23.9,23.9,17000.0,20.756,20.9817,20.7473,20.7473,17000.0
2005-11-14 14:20:00,23.89,23.92,23.84,23.84,40000.0,20.7387,20.7647,20.6953,20.6953,40000.0
2005-11-14 14:30:00,23.86,23.87,23.76,23.85,59000.0,20.7126,20.7213,20.6258,20.7039,59000.0
2005-11-14 14:40:00,23.86,23.86,23.83,23.85,35600.0,20.7126,20.7126,20.6866,20.7039,35600.0
2005-11-14 14:50:00,23.85,23.87,23.79,23.85,29200.0,20.7039,20.7213,20.6519,20.7039,29200.0
2005-11-14 15:00:00,23.85,23.87,23.84,23.87,54000.0,20.7039,20.7213,20.6953,20.7213,54000.0
2005-11-14 15:10:00,23.87,23.87,23.81,23.87,30300.0,20.7213,20.7213,20.6692,20.7213,30300.0
2005-11-14 15:20:00,23.87,23.87,23.86,23.87,74700.0,20.7213,20.7213,20.7126,20.7213,74700.0
2005-11-14 15:30:00,23.87,23.92,23.86,23.9,99100.0,20.7213,20.7647,20.7126,20.7473,99100.0
2005-11-14 15:40:00,23.9,24.15,23.9,24.09,135500.0,20.7473,20.9644,20.7473,20.9123,135500.0
2005-11-14 15:50:00,24.1,24.11,24.0,24.02,80700.0,20.921,20.9296,20.8342,20.8515,80700.0
2005-11-15 09:30:00,24.0,24.07,23.92,24.07,42500.0,20.8342,20.8949,20.7647,20.8949,42500.0
2005-11-15 09:40:00,24.07,24.19,23.75,23.77,18400.0,20.8949,20.9991,20.6171,20.6345,18400.0
2005-11-15 09:50:00,23.77,23.86,23.62,23.86,28900.0,20.6345,20.7126,20.5043,20.7126,28900.0
2005-11-15 10:00:00,23.85,23.86,23.73,23.78,13500.0,20.7039,20.7126,20.5998,20.6432,13500.0
2005-11-15 10:10:00,23.77,23.88,23.76,23.79,19900.0,20.6345,20.73,20.6258,20.6519,19900.0
2005-11-15 10:20:00,23.78,24.01,23.78,23.98,21000.0,20.6432,20.8428,20.6432,20.8168,21000.0
2005-11-15 10:30:00,23.98,24.09,23.94,24.07,20700.0,20.8168,20.9123,20.7821,20.8949,20700.0
2005-11-15 10:40:00,24.07,24.17,24.05,24.12,23300.0,20.8949,20.9817,20.8776,20.9383,23300.0
2005-11-15 10:50:00,24.11,24.11,23.99,23.99,18700.0,20.9296,20.9296,20.8255,20.8255,18700.0
2005-11-15 11:00:00,23.99,24.0,23.93,23.96,31000.0,20.8255,20.8342,20.7734,20.7994,31000.0
2005-11-15 11:10:00,23.96,24.11,23.96,24.11,32300.0,20.7994,20.9296,20.7994,20.9296,32300.0
2005-11-15 11:20:00,24.12,24.12,24.06,24.06,14200.0,20.9383,20.9383,20.8862,20.8862,14200.0
2005-11-15 11:30:00,24.06,24.08,24.05,24.06,14500.0,20.8862,20.9036,20.8776,20.8862,14500.0
2005-11-15 11:40:00,24.06,24.06,23.98,23.99,19100.0,20.8862,20.8862,20.8168,20.8255,19100.0
2005-11-15 11:50:00,24.0,24.02,23.99,24.0,8000.0,20.8342,20.8515,20.8255,20.8342,8000.0
2005-11-15 12:00:00,23.99,24.09,23.99,24.08,13800.0,20.8255,20.9123,20.8255,20.9036,13800.0
2005-11-15 12:10:00,24.08,24.21,24.07,24.2,20000.0,20.9036,21.0165,20.8949,21.0078,20000.0
2005-11-15 12:20:00,24.2,24.24,24.18,24.22,32700.0,21.0078,21.0425,20.9904,21.0251,32700.0
2005-11-15 12:30:00,24.22,24.33,24.22,24.29,74100.0,21.0251,21.1206,21.0251,21.0859,74100.0
2005-11-15 12:40:00,24.28,24.42,24.28,24.34,35500.0,21.0772,21.1988,21.0772,21.1293,35500.0
2005-11-15 12:50:00,24.33,24.33,24.25,24.26,18000.0,21.1206,21.1206,21.0512,21.0599,18000.0
2005-11-15 13:00:00,24.26,24.3,24.23,24.3,29800.0,21.0599,21.0946,21.0338,21.0946,29800.0
2005-11-15 13:10:00,24.31,24.31,24.28,24.29,21500.0,21.1033,21.1033,21.0772,21.0859,21500.0
2005-11-15 13:20:00,24.3,24.3,24.21,24.22,37400.0,21.0946,21.0946,21.0165,21.0251,37400.0
2005-11-15 13:30:00,24.21,24.26,24.15,24.16,19100.0,21.0165,21.0599,20.9644,20.9731,19100.0
2005-11-15 13:40:00,24.16,24.16,24.07,24.08,13900.0,20.9731,20.9731,20.8949,20.9036,13900.0
2005-11-15 13:50:00,24.08,24.13,24.06,24.08,16700.0,20.9036,20.947,20.8862,20.9036,16700.0
2005-11-15 14:00:00,24.07,24.09,24.01,24.08,13000.0,20.8949,20.9123,20.8428,20.9036,13000.0
2005-11-15 14:10:00,24.08,24.1,24.04,24.05,32700.0,20.9036,20.921,20.8689,20.8776,32700.0
2005-11-15 14:20:00,24.06,24.15,24.06,24.13,19600.0,20.8862,20.9644,20.8862,20.947,19600.0
2005-11-15 14:30:00,24.12,24.15,24.1,24.15,23100.0,20.9383,20.9644,20.921,20.9644,23100.0
2005-11-15 14:40:00,24.15,24.16,24.1,24.11,20000.0,20.9644,20.9731,20.921,20.9296,20000.0
2005-11-15 14:50:00,24.11,24.12,24.08,24.08,22600.0,20.9296,20.9383,20.9036,20.9036,22600.0
2005-11-15 15:00:00,24.08,24.11,24.04,24.08,29000.0,20.9036,20.9296,20.8689,20.9036,29000.0
2005-11-15 15:10:00,24.08,24.12,24.07,24.1,24300.0,20.9036,20.9383,20.8949,20.921,24300.0
2005-11-15 15:20:00,24.1,24.14,24.05,24.05,25300.0,20.921,20.9557,20.8776,20.8776,25300.0
2005-11-15 15:30:00,24.05,24.16,24.05,24.15,41500.0,20.8776,20.9731,20.8776,20.9644,41500.0
2005-11-15 15:40:00,24.16,24.2,24.15,24.19,47100.0,20.9731,21.0078,20.9644,20.9991,47100.0
2005-11-15 15:50:00,24.19,24.19,24.13,24.15,60800.0,20.9991,20.9991,20.947,20.9644,60800.0
2005-11-16 09:30:00,24.12,24.12,24.0,24.05,29600.0,20.9383,20.9383,20.8342,20.8776,29600.0
2005-11-16 09:40:00,24.02,24.22,24.01,24.12,10700.0,20.8515,21.0251,20.8428,20.9383,10700.0
2005-11-16 09:50:00,24.14,24.29,24.1,24.29,28200.0,20.9557,21.0859,20.921,21.0859,28200.0
2005-11-16 10:00:00,24.31,24.32,24.2,24.23,23400.0,21.1033,21.1119,21.0078,21.0338,23400.0
2005-11-16 10:10:00,24.21,24.24,24.1,24.13,36000.0,21.0165,21.0425,20.921,20.947,36000.0
2005-11-16 10:20:00,24.12,24.12,23.97,23.97,18700.0,20.9383,20.9383,20.8081,20.8081,18700.0
2005-11-16 10:30:00,23.97,24.0,23.93,23.94,21600.0,20.8081,20.8342,20.7734,20.7821,21600.0
2005-11-16 10:40:00,23.93,24.02,23.88,23.96,15600.0,20.7734,20.8515,20.73,20.7994,15600.0
2005-11-16 10:50:00,23.96,23.96,23.84,23.91,20900.0,20.7994,20.7994,20.6953,20.756,20900.0
2005-11-16 11:00:00,23.93,23.94,23.82,23.85,12700.0,20.7734,20.7821,20.6779,20.7039,12700.0
2005-11-16 11:10:00,23.84,23.88,23.79,23.88,19800.0,20.6953,20.73,20.6519,20.73,19800.0
2005-11-16 11:20:00,23.85,23.87,23.72,23.75,45200.0,20.7039,20.7213,20.5911,20.6171,45200.0
2005-11-16 11:30:00,23.75,23.79,23.72,23.74,10800.0,20.6171,20.6519,20.5911,20.6085,10800.0
2005-11-16 11:40:00,23.72,23.76,23.7,23.71,13100.0,20.5911,20.6258,20.5737,20.5824,13100.0
2005-11-16 11:50:00,23.71,23.73,23.66,23.68,14700.0,20.5824,20.5998,20.539,20.5564,14700.0
2005-11-16 12:00:00,23.67,23.72,23.66,23.72,9200.0,20.5477,20.5911,20.539,20.5911,9200.0
2005-11-16 12:10:00,23.7,23.74,23.69,23.7,10000.0,20.5737,20.6085,20.565,20.5737,10000.0
2005-11-16 12:20:00,23.7,23.7,23.65,23.67,8300.0,20.5737,20.5737,20.5303,20.5477,8300.0
2005-11-16 12:30:00,23.67,23.7,23.67,23.69,4700.0,20.5477,20.5737,20.5477,20.565,4700.0
2005-11-16 12:40:00,23.69,23.74,23.68,23.74,4600.0,20.565,20.6085,20.5564,20.6085,4600.0
2005-11-16 12:50:00,23.74,23.74,23.68,23.68,5800.0,20.6085,20.6085,20.5564,20.5564,5800.0
2005-11-16 13:00:00,23.68,23.7,23.65,23.67,4700.0,20.5564,20.5737,20.5303,20.5477,4700.0
2005-11-16 13:10:00,23.67,23.69,23.66,23.68,5500.0,20.5477,20.565,20.539,20.5564,5500.0
2005-11-16 13:20:00,23.67,23.77,23.66,23.75,11500.0,20.5477,20.6345,20.539,20.6171,11500.0
2005-11-16 13:30:00,23.75,23.78,23.7,23.73,8300.0,20.6171,20.6432,20.5737,20.5998,8300.0
2005-11-16 13:40:00,23.7,23.7,23.65,23.7,5800.0,20.5737,20.5737,20.5303,20.5737,5800.0
2005-11-16 13:50:00,23.69,23.71,23.68,23.71,6000.0,20.565,20.5824,20.5564,20.5824,6000.0
2005-11-16 14:00:00,23.71,23.77,23.71,23.72,10500.0,20.5824,20.6345,20.5824,20.5911,10500.0
2005-11-16 14:10:00,23.72,23.77,23.72,23.75,18800.0,20.5911,20.6345,20.5911,20.6171,18800.0
2005-11-16 14:20:00,23.77,23.8,23.74,23.75,32800.0,20.6345,20.6605,20.6085,20.6171,32800.0
2005-11-16 14:30:00,23.76,23.82,23.74,23.8,62200.0,20.6258,20.6779,20.6085,20.6605,62200.0
2005-11-16 14:40:00,23.79,23.85,23.76,23.81,18500.0,20.6519,20.7039,20.6258,20.6692,18500.0
2005-11-16 14:50:00,23.82,23.86,23.81,23.85,11500.0,20.6779,20.7126,20.6692,20.7039,11500.0
2005-11-16 15:00:00,23.85,24.0,23.82,23.92,65500.0,20.7039,20.8342,20.6779,20.7647,65500.0
2005-11-16 15:10:00,23.92,23.96,23.9,23.95,20400.0,20.7647,20.7994,20.7473,20.7908,20400.0
2005-11-16 15:20:00,23.95,23.95,23.88,23.9,75000.0,20.7908,20.7908,20.73,20.7473,75000.0
2005-11-16 15:30:00,23.9,23.95,23.9,23.91,61100.0,20.7473,20.7908,20.7473,20.756,61100.0
2005-11-16 15:40:00,23.92,23.99,23.91,23.96,51500.0,20.7647,20.8255,20.756,20.7994,51500.0
2005-11-16 15:50:00,23.94,24.01,23.92,24.01,59400.0,20.7821,20.8428,20.7647,20.8428,59400.0
2005-11-17 09:30:00,24.17,24.27,24.11,24.11,21900.0,20.9817,21.0685,20.9296,20.9296,21900.0
2005-11-17 09:40:00,24.11,24.26,24.11,24.12,12100.0,20.9296,21.0599,20.9296,20.9383,12100.0
2005-11-17 09:50:00,24.12,24.15,24.08,24.13,10600.0,20.9383,20.9644,20.9036,20.947,10600.0
2005-11-17 10:00:00,24.09,24.13,24.02,24.07,9900.0,20.9123,20.947,20.8515,20.8949,9900.0
2005-11-17 10:10:00,24.06,24.22,24.04,24.22,13100.0,20.8862,21.0251,20.8689,21.0251,13100.0
2005-11-17 10:20:00,24.21,24.21,24.13,24.16,19600.0,21.0165,21.0165,20.947,20.9731,19600.0
2005-11-17 10:30:00,24.15,24.16,24.04,24.05,21000.0,20.9644,20.9731,20.8689,20.8776,21000.0
2005-11-17 10:40:00,24.05,24.07,24.04,24.07,26900.0,20.8776,20.8949,20.8689,20.8949,26900.0
2005-11-17 10:50:00,24.08,24.18,24.07,24.18,8900.0,20.9036,20.9904,20.8949,20.9904,8900.0
2005-11-17 11:00:00,24.19,24.24,24.08,24.08,30900.0,20.9991,21.0425,20.9036,20.9036,30900.0
2005-11-17 11:10:00,24.11,24.21,24.1,24.21,20400.0,20.9296,21.0165,20.921,21.0165,20400.0
2005-11-17 11:20:00,24.21,24.24,24.13,24.15,19800.0,21.0165,21.0425,20.947,20.9644,19800.0
2005-11-17 11:30:00,24.15,24.24,24.15,24.22,22100.0,20.9644,21.0425,20.9644,21.0251,22100.0
2005-11-17 11:40:00,24.23,24.28,24.17,24.17,103500.0,21.0338,21.0772,20.9817,20.9817,103500.0
2005-11-17 11:50:00,24.15,24.24,24.15,24.21,13500.0,20.9644,21.0425,20.9644,21.0165,13500.0
2005-11-17 12:00:00,24.2,24.2,24.12,24.14,7500.0,21.0078,21.0078,20.9383,20.9557,7500.0
2005-11-17 12:10:00,24.15,24.16,24.1,24.16,8000.0,20.9644,20.9731,20.921,20.9731,8000.0
2005-11-17 12:20:00,24.15,24.17,24.13,24.14,6500.0,20.9644,20.9817,20.947,20.9557,6500.0
2005-11-17 12:30:00,24.15,24.16,24.1,24.1,7900.0,20.9644,20.9731,20.921,20.921,7900.0
2005-11-17 12:40:00,24.1,24.11,24.08,24.09,11400.0,20.921,20.9296,20.9036,20.9123,11400.0
2005-11-17 12:50:00,24.1,24.12,24.09,24.09,8600.0,20.921,20.9383,20.9123,20.9123,8600.0
2005-11-17 13:00:00,24.09,24.09,24.05,24.05,21000.0,20.9123,20.9123,20.8776,20.8776,21000.0
2005-11-17 13:10:00,24.04,24.18,24.04,24.17,30900.0,20.8689,20.9904,20.8689,20.9817,30900.0
2005-11-17 13:20:00,24.17,24.23,24.15,24.21,16500.0,20.9817,21.0338,20.9644,21.0165,16500.0
2005-11-17 13:30:00,24.22,24.24,24.2,24.22,14100.0,21.0251,21.0425,21.0078,21.0251,14100.0
2005-11-17 13:40:00,24.21,24.22,24.18,24.18,16200.0,21.0165,21.0251,20.9904,20.9904,16200.0
2005-11-17 13:50:00,24.18,24.21,24.15,24.2,75800.0,20.9904,21.0165,20.9644,21.0078,75800.0
2005-11-17 14:00:00,24.2,24.2,24.17,24.17,15000.0,21.0078,21.0078,20.9817,20.9817,15000.0
2005-11-17 14:10:00,24.18,24.25,24.18,24.22,19800.0,20.9904,21.0512,20.9904,21.0251,19800.0
2005-11-17 14:20:00,24.23,24.24,24.18,24.21,69200.0,21.0338,21.0425,20.9904,21.0165,69200.0
2005-11-17 14:30:00,24.21,24.21,24.17,24.21,34700.0,21.0165,21.0165,20.9817,21.0165,34700.0
2005-11-17 14:40:00,24.2,24.23,24.19,24.19,17100.0,21.0078,21.0338,20.9991,20.9991,17100.0
2005-11-17 14:50:00,24.19,24.2,24.17,24.19,23400.0,20.9991,21.0078,20.9817,20.9991,23400.0
2005-11-17 15:00:00,24.19,24.24,24.18,24.19,27300.0,20.9991,21.0425,20.9904,20.9991,27300.0
2005-11-17 15:10:00,24.2,24.21,24.18,24.19,26700.0,21.0078,21.0165,20.9904,20.9991,26700.0
2005-11-17 15:20:00,24.19,24.19,24.12,24.14,18400.0,20.9991,20.9991,20.9383,20.9557,18400.0
2005-11-17 15:30:00,24.14,24.14,24.08,24.1,39300.0,20.9557,20.9557,20.9036,20.921,39300.0
2005-11-17 15:40:00,24.11,24.11,24.07,24.09,30000.0,20.9296,20.9296,20.8949,20.9123,30000.0
2005-11-17 15:50:00,24.1,24.1,24.06,24.08,45800.0,20.921,20.921,20.8862,20.9036,45800.0
2005-11-18 09:30:00,24.34,24.34,24.14,24.29,108100.0,21.1293,21.1293,20.9557,21.0859,108100.0
2005-11-18 09:40:00,24.25,24.25,24.04,24.2,18600.0,21.0512,21.0512,20.8689,21.0078,18600.0
2005-11-18 09:50:00,24.19,24.2,24.1,24.16,12900.0,20.9991,21.0078,20.921,20.9731,12900.0
2005-11-18 10:00:00,24.15,24.25,24.12,24.25,10600.0,20.9644,21.0512,20.9383,21.0512,10600.0
2005-11-18 10:10:00,24.25,24.25,24.18,24.2,31500.0,21.0512,21.0512,20.9904,21.0078,31500.0
2005-11-18 10:20:00,24.19,24.19,24.12,24.13,56500.0,20.9991,20.9991,20.9383,20.947,56500.0
2005-11-18 10:30:00,24.12,24.18,24.12,24.12,21700.0,20.9383,20.9904,20.9383,20.9383,21700.0
2005-11-18 10:40:00,24.12,24.14,24.0,24.0,37400.0,20.9383,20.9557,20.8342,20.8342,37400.0
2005-11-18 10:50:00,23.99,24.04,23.94,24.04,89200.0,20.8255,20.8689,20.7821,20.8689,89200.0
2005-11-18 11:00:00,24.05,24.06,23.94,23.94,34500.0,20.8776,20.8862,20.7821,20.7821,34500.0
2005-11-18 11:10:00,23.94,23.99,23.94,23.96,25000.0,20.7821,20.8255,20.7821,20.7994,25000.0
2005-11-18 11:20:00,23.95,23.96,23.91,23.95,12900.0,20.7908,20.7994,20.756,20.7908,12900.0
2005-11-18 11:30:00,23.95,23.95,23.83,23.9,39800.0,20.7908,20.7908,20.6866,20.7473,39800.0
2005-11-18 11:40:00,23.89,23.92,23.87,23.91,14900.0,20.7387,20.7647,20.7213,20.756,14900.0
2005-11-18 11:50:00,23.91,23.92,23.85,23.9,29200.0,20.756,20.7647,20.7039,20.7473,29200.0
2005-11-18 12:00:00,23.93,23.94,23.78,23.82,49000.0,20.7734,20.7821,20.6432,20.6779,49000.0
2005-11-18 12:10:00,23.82,23.89,23.81,23.87,26700.0,20.6779,20.7387,20.6692,20.7213,26700.0
2005-11-18 12:20:00,23.87,23.94,23.87,23.91,65900.0,20.7213,20.7821,20.7213,20.756,65900.0
2005-11-18 12:30:00,23.92,23.93,23.75,23.77,82700.0,20.7647,20.7734,20.6171,20.6345,82700.0
2005-11-18 12:40:00,23.77,23.8,23.75,23.75,8500.0,20.6345,20.6605,20.6171,20.6171,8500.0
2005-11-18 12:50:00,23.75,23.87,23.75,23.82,106200.0,20.6171,20.7213,20.6171,20.6779,106200.0
2005-11-18 13:00:00,23.81,23.81,23.7,23.71,86000.0,20.6692,20.6692,20.5737,20.5824,86000.0
2005-11-18 13:10:00,23.7,23.73,23.66,23.71,66000.0,20.5737,20.5998,20.539,20.5824,66000.0
2005-11-18 13:20:00,23.73,23.79,23.68,23.68,42900.0,20.5998,20.6519,20.5564,20.5564,42900.0
2005-11-18 13:30:00,23.68,23.75,23.68,23.74,35800.0,20.5564,20.6171,20.5564,20.6085,35800.0
2005-11-18 13:40:00,23.73,23.77,23.67,23.71,38800.0,20.5998,20.6345,20.5477,20.5824,38800.0
2005-11-18 13:50:00,23.7,23.78,23.69,23.75,11000.0,20.5737,20.6432,20.565,20.6171,11000.0
2005-11-18 14:00:00,23.75,23.77,23.58,23.65,102100.0,20.6171,20.6345,20.4696,20.5303,102100.0
2005-11-18 14:10:00,23.62,23.66,23.58,23.58,88400.0,20.5043,20.539,20.4696,20.4696,88400.0
2005-11-18 14:20:00,23.58,23.73,23.55,23.55,67200.0,20.4696,20.5998,20.4435,20.4435,67200.0
2005-11-18 14:30:00,23.55,23.58,23.45,23.45,126200.0,20.4435,20.4696,20.3567,20.3567,126200.0
2005-11-18 14:40:00,23.46,23.52,23.44,23.49,68100.0,20.3654,20.4175,20.348,20.3914,68100.0
2005-11-18 14:50:00,23.44,23.46,23.22,23.34,196000.0,20.348,20.3654,20.157,20.2612,196000.0
2005-11-18 15:00:00,23.34,23.39,23.18,23.39,143400.0,20.2612,20.3046,20.1223,20.3046,143400.0
2005-11-18 15:10:00,23.37,23.51,23.37,23.48,27200.0,20.2873,20.4088,20.2873,20.3828,27200.0
2005-11-18 15:20:00,23.48,23.5,23.4,23.43,37200.0,20.3828,20.4001,20.3133,20.3393,37200.0
2005-11-18 15:30:00,23.41,23.52,23.28,23.48,96500.0,20.322,20.4175,20.2091,20.3828,96500.0
2005-11-18 15:40:00,23.47,23.56,23.46,23.5,56600.0,20.3741,20.4522,20.3654,20.4001,56600.0
2005-11-18 15:50:00,23.5,23.51,23.46,23.48,39700.0,20.4001,20.4088,20.3654,20.3828,39700.0
2005-11-21 09:30:00,23.54,23.65,23.5,23.57,21900.0,20.4348,20.5303,20.4001,20.4609,21900.0
2005-11-21 09:40:00,23.56,23.63,23.5,23.55,8800.0,20.4522,20.513,20.4001,20.4435,8800.0
2005-11-21 09:50:00,23.55,23.55,23.37,23.37,47800.0,20.4435,20.4435,20.2873,20.2873,47800.0
2005-11-21 10:00:00,23.4,23.41,23.33,23.35,38200.0,20.3133,20.322,20.2525,20.2699,38200.0
2005-11-21 10:10:00,23.37,23.44,23.29,23.41,18200.0,20.2873,20.348,20.2178,20.322,18200.0
2005-11-21 10:20:00,23.4,23.45,23.39,23.45,14400.0,20.3133,20.3567,20.3046,20.3567,14400.0
2005-11-21 10:30:00,23.47,23.51,23.43,23.5,24100.0,20.3741,20.4088,20.3393,20.4001,24100.0
2005-11-21 10:40:00,23.49,23.56,23.49,23.55,7300.0,20.3914,20.4522,20.3914,20.4435,7300.0
2005-11-21 10:50:00,23.56,23.64,23.56,23.63,10700.0,20.4522,20.5216,20.4522,20.513,10700.0
2005-11-21 11:00:00,23.63,23.64,23.55,23.58,9200.0,20.513,20.5216,20.4435,20.4696,9200.0
2005-11-21 11:10:00,23.56,23.57,23.47,23.49,14300.0,20.4522,20.4609,20.3741,20.3914,14300.0
2005-11-21 11:20:00,23.51,23.51,23.46,23.49,26900.0,20.4088,20.4088,20.3654,20.3914,26900.0
2005-11-21 11:30:00,23.49,23.51,23.45,23.49,31200.0,20.3914,20.4088,20.3567,20.3914,31200.0
2005-11-21 11:40:00,23.49,23.57,23.48,23.57,14800.0,20.3914,20.4609,20.3828,20.4609,14800.0
2005-11-21 11:50:00,23.56,23.62,23.56,23.6,6100.0,20.4522,20.5043,20.4522,20.4869,6100.0
2005-11-21 12:00:00,23.59,23.61,23.53,23.53,9700.0,20.4782,20.4956,20.4262,20.4262,9700.0
2005-11-21 12:10:00,23.52,23.58,23.51,23.56,17600.0,20.4175,20.4696,20.4088,20.4522,17600.0
2005-11-21 12:20:00,23.56,23.56,23.47,23.47,14600.0,20.4522,20.4522,20.3741,20.3741,14600.0
2005-11-21 12:30:00,23.48,23.5,23.47,23.47,9000.0,20.3828,20.4001,20.3741,20.3741,9000.0
2005-11-21 12:40:00,23.49,23.53,23.48,23.53,6100.0,20.3914,20.4262,20.3828,20.4262,6100.0
2005-11-21 12:50:00,23.53,23.59,23.5,23.58,7900.0,20.4262,20.4782,20.4001,20.4696,7900.0
2005-11-21 13:00:00,23.58,23.59,23.57,23.57,6400.0,20.4696,20.4782,20.4609,20.4609,6400.0
2005-11-21 13:10:00,23.57,23.63,23.57,23.62,6500.0,20.4609,20.513,20.4609,20.5043,6500.0
2005-11-21 13:20:00,23.62,23.64,23.61,23.64,5900.0,20.5043,20.5216,20.4956,20.5216,5900.0
2005-11-21 13:30:00,23.64,23.67,23.62,23.67,9400.0,20.5216,20.5477,20.5043,20.5477,9400.0
2005-11-21 13:40:00,23.67,23.7,23.66,23.7,10500.0,20.5477,20.5737,20.539,20.5737,10500.0
2005-11-21 13:50:00,23.7,23.76,23.7,23.75,8700.0,20.5737,20.6258,20.5737,20.6171,8700.0
2005-11-21 14:00:00,23.74,23.78,23.68,23.69,26500.0,20.6085,20.6432,20.5564,20.565,26500.0
2005-11-21 14:10:00,23.7,23.74,23.69,23.74,7300.0,20.5737,20.6085,20.565,20.6085,7300.0
2005-11-21 14:20:00,23.74,23.74,23.64,23.7,22300.0,20.6085,20.6085,20.5216,20.5737,22300.0
2005-11-21 14:30:00,23.71,23.79,23.7,23.75,20400.0,20.5824,20.6519,20.5737,20.6171,20400.0
2005-11-21 14:40:00,23.76,23.79,23.73,23.74,34000.0,20.6258,20.6519,20.5998,20.6085,34000.0
2005-11-21 14:50:00,23.74,23.82,23.73,23.8,16900.0,20.6085,20.6779,20.5998,20.6605,16900.0
2005-11-21 15:00:00,23.8,23.87,23.8,23.86,20200.0,20.6605,20.7213,20.6605,20.7126,20200.0
2005-11-21 15:10:00,23.85,23.9,23.84,23.89,80800.0,20.7039,20.7473,20.6953,20.7387,80800.0
2005-11-21 15:20:00,23.88,23.9,23.83,23.89,48500.0,20.73,20.7473,20.6866,20.7387,48500.0
2005-11-21 15:30:00,23.87,23.93,23.81,23.87,50000.0,20.7213,20.7734,20.6692,20.7213,50000.0
2005-11-21 15:40:00,23.87,23.9,23.79,23.82,34200.0,20.7213,20.7473,20.6519,20.6779,34200.0
2005-11-21 15:50:00,23.81,23.84,23.74,23.75,75300.0,20.6692,20.6953,20.6085,20.6171,75300.0
2005-11-22 09:30:00,23.68,23.76,23.65,23.65,16500.0,20.5564,20.6258,20.5303,20.5303,16500.0
2005-11-22 09:40:00,23.66,23.74,23.6,23.7,9000.0,20.539,20.6085,20.4869,20.5737,9000.0
2005-11-22 09:50:00,23.71,23.71,23.63,23.63,18400.0,20.5824,20.5824,20.513,20.513,18400.0
2005-11-22 10:00:00,23.62,23.64,23.56,23.59,46200.0,20.5043,20.5216,20.4522,20.4782,46200.0
2005-11-22 10:10:00,23.57,23.7,23.54,23.69,29300.0,20.4609,20.5737,20.4348,20.565,29300.0
2005-11-22 10:20:00,23.7,23.81,23.66,23.77,49200.0,20.5737,20.6692,20.539,20.6345,49200.0
2005-11-22 10:30:00,23.77,23.8,23.74,23.74,63300.0,20.6345,20.6605,20.6085,20.6085,63300.0
2005-11-22 10:40:00,23.72,23.75,23.63,23.64,38700.0,20.5911,20.6171,20.513,20.5216,38700.0
2005-11-22 10:50:00,23.6,23.63,23.57,23.58,57100.0,20.4869,20.513,20.4609,20.4696,57100.0
2005-11-22 11:00:00,23.58,23.59,23.4,23.56,94300.0,20.4696,20.4782,20.3133,20.4522,94300.0
2005-11-22 11:10:00,23.57,23.57,23.53,23.54,10200.0,20.4609,20.4609,20.4262,20.4348,10200.0
2005-11-22 11:20:00,23.55,23.55,23.54,23.54,9900.0,20.4435,20.4435,20.4348,20.4348,9900.0
2005-11-22 11:30:00,23.54,23.55,23.53,23.55,11800.0,20.4348,20.4435,20.4262,20.4435,11800.0
2005-11-22 11:40:00,23.54,23.55,23.5,23.53,20000.0,20.4348,20.4435,20.4001,20.4262,20000.0
2005-11-22 11:50:00,23.52,23.54,23.5,23.5,7500.0,20.4175,20.4348,20.4001,20.4001,7500.0
2005-11-22 12:00:00,23.51,23.55,23.51,23.52,11700.0,20.4088,20.4435,20.4088,20.4175,11700.0
2005-11-22 12:10:00,23.53,23.55,23.52,23.55,14500.0,20.4262,20.4435,20.4175,20.4435,14500.0
2005-11-22 12:20:00,23.55,23.55,23.54,23.55,14400.0,20.4435,20.4435,20.4348,20.4435,14400.0
2005-11-22 12:30:00,23.55,23.55,23.54,23.55,20300.0,20.4435,20.4435,20.4348,20.4435,20300.0
2005-11-22 12:40:00,23.55,23.57,23.54,23.55,48600.0,20.4435,20.4609,20.4348,20.4435,48600.0
2005-11-22 12:50:00,23.54,23.55,23.54,23.54,26000.0,20.4348,20.4435,20.4348,20.4348,26000.0
2005-11-22 13:00:00,23.54,23.55,23.53,23.55,23400.0,20.4348,20.4435,20.4262,20.4435,23400.0
2005-11-22 13:10:00,23.55,23.55,23.53,23.53,18600.0,20.4435,20.4435,20.4262,20.4262,18600.0
2005-11-22 13:20:00,23.54,23.54,23.5,23.51,19900.0,20.4348,20.4348,20.4001,20.4088,19900.0
2005-11-22 13:30:00,23.5,23.51,23.47,23.5,26000.0,20.4001,20.4088,20.3741,20.4001,26000.0
2005-11-22 13:40:00,23.5,23.51,23.45,23.5,26100.0,20.4001,20.4088,20.3567,20.4001,26100.0
2005-11-22 13:50:00,23.5,23.51,23.44,23.44,34900.0,20.4001,20.4088,20.348,20.348,34900.0
2005-11-22 14:00:00,23.44,23.5,23.43,23.5,29200.0,20.348,20.4001,20.3393,20.4001,29200.0
2005-11-22 14:10:00,23.5,23.51,23.42,23.45,82800.0,20.4001,20.4088,20.3307,20.3567,82800.0
2005-11-22 14:20:00,23.45,23.49,23.39,23.4,48900.0,20.3567,20.3914,20.3046,20.3133,48900.0
2005-11-22 14:30:00,23.41,23.44,23.4,23.44,17700.0,20.322,20.348,20.3133,20.348,17700.0
2005-11-22 14:40:00,23.45,23.48,23.41,23.44,142400.0,20.3567,20.3828,20.322,20.348,142400.0
2005-11-22 14:50:00,23.44,23.44,23.41,23.43,23800.0,20.348,20.348,20.322,20.3393,23800.0
2005-11-22 15:00:00,23.43,23.43,23.39,23.4,38200.0,20.3393,20.3393,20.3046,20.3133,38200.0
2005-11-22 15:10:00,23.4,23.4,23.32,23.33,71900.0,20.3133,20.3133,20.2439,20.2525,71900.0
2005-11-22 15:20:00,23.32,23.34,23.16,23.31,113300.0,20.2439,20.2612,20.105,20.2352,113300.0
2005-11-22 15:30:00,23.32,23.32,23.25,23.25,76100.0,20.2439,20.2439,20.1831,20.1831,76100.0
2005-11-22 15:40:00,23.25,23.39,23.25,23.35,42100.0,20.1831,20.3046,20.1831,20.2699,42100.0
2005-11-22 15:50:00,23.36,23.39,23.32,23.32,93700.0,20.2786,20.3046,20.2439,20.2439,93700.0
2005-11-23 09:30:00,23.2,23.32,23.2,23.27,35900.0,20.1397,20.2439,20.1397,20.2005,35900.0
2005-11-23 09:40:00,23.26,23.26,23.15,23.16,19800.0,20.1918,20.1918,20.0963,20.105,19800.0
2005-11-23 09:50:00,23.17,23.22,23.14,23.2,24800.0,20.1136,20.157,20.0876,20.1397,24800.0
2005-11-23 10:00:00,23.21,23.23,23.16,23.18,37700.0,20.1484,20.1657,20.105,20.1223,37700.0
2005-11-23 10:10:00,23.17,23.19,23.16,23.19,32700.0,20.1136,20.131,20.105,20.131,32700.0
2005-11-23 10:20:00,23.18,23.25,23.18,23.21,25800.0,20.1223,20.1831,20.1223,20.1484,25800.0
2005-11-23 10:30:00,23.2,23.21,23.17,23.19,20500.0,20.1397,20.1484,20.1136,20.131,20500.0
2005-11-23 10:40:00,23.19,23.21,23.18,23.19,12900.0,20.131,20.1484,20.1223,20.131,12900.0
2005-11-23 10:50:00,23.19,23.21,23.17,23.2,26000.0,20.131,20.1484,20.1136,20.1397,26000.0
2005-11-23 11:00:00,23.2,23.21,23.14,23.15,29100.0,20.1397,20.1484,20.0876,20.0963,29100.0
2005-11-23 11:10:00,23.15,23.19,23.14,23.18,75800.0,20.0963,20.131,20.0876,20.1223,75800.0
2005-11-23 11:20:00,23.19,23.2,23.18,23.2,20400.0,20.131,20.1397,20.1223,20.1397,20400.0
2005-11-23 11:30:00,23.2,23.2,23.17,23.17,50600.0,20.1397,20.1397,20.1136,20.1136,50600.0
2005-11-23 11:40:00,23.15,23.15,23.09,23.11,24800.0,20.0963,20.0963,20.0442,20.0616,24800.0
2005-11-23 11:50:00,23.11,23.15,23.08,23.09,16800.0,20.0616,20.0963,20.0355,20.0442,16800.0
2005-11-23 12:00:00,23.09,23.09,23.05,23.07,14300.0,20.0442,20.0442,20.0095,20.0268,14300.0
2005-11-23 12:10:00,23.07,23.09,23.03,23.04,21400.0,20.0268,20.0442,19.9921,20.0008,21400.0
2005-11-23 12:20:00,23.05,23.07,23.04,23.04,22400.0,20.0095,20.0268,20.0008,20.0008,22400.0
2005-11-23 12:30:00,23.05,23.11,23.05,23.09,20200.0,20.0095,20.0616,20.0095,20.0442,20200.0
2005-11-23 12:40:00,23.09,23.11,23.06,23.11,23300.0,20.0442,20.0616,20.0182,20.0616,23300.0
2005-11-23 12:50:00,23.1,23.11,23.07,23.08,12900.0,20.0529,20.0616,20.0268,20.0355,12900.0
2005-11-23 13:00:00,23.08,23.1,23.07,23.09,31300.0,20.0355,20.0529,20.0268,20.0442,31300.0
2005-11-23 13:10:00,23.09,23.12,23.09,23.1,12700.0,20.0442,20.0702,20.0442,20.0529,12700.0
2005-11-23 13:20:00,23.11,23.12,23.08,23.12,22200.0,20.0616,20.0702,20.0355,20.0702,22200.0
2005-11-23 13:30:00,23.12,23.15,23.08,23.15,69300.0,20.0702,20.0963,20.0355,20.0963,69300.0
2005-11-23 13:40:00,23.16,23.21,23.14,23.18,12700.0,20.105,20.1484,20.0876,20.1223,12700.0
2005-11-23 13:50:00,23.19,23.2,23.19,23.2,9500.0,20.131,20.1397,20.131,20.1397,9500.0
2005-11-23 14:00:00,23.2,23.21,23.19,23.2,12100.0,20.1397,20.1484,20.131,20.1397,12100.0
2005-11-23 14:10:00,23.21,23.22,23.19,23.2,28000.0,20.1484,20.157,20.131,20.1397,28000.0
2005-11-23 14:20:00,23.2,23.21,23.11,23.19,57000.0,20.1397,20.1484,20.0616,20.131,57000.0
2005-11-23 14:30:00,23.19,23.19,23.14,23.15,25500.0,20.131,20.131,20.0876,20.0963,25500.0
2005-11-23 14:40:00,23.14,23.15,23.11,23.11,27000.0,20.0876,20.0963,20.0616,20.0616,27000.0
2005-11-23 14:50:00,23.1,23.11,23.1,23.11,14000.0,20.0529,20.0616,20.0529,20.0616,14000.0
2005-11-23 15:00:00,23.11,23.11,23.08,23.09,23700.0,20.0616,20.0616,20.0355,20.0442,23700.0
2005-11-23 15:10:00,23.09,23.09,23.07,23.08,16300.0,20.0442,20.0442,20.0268,20.0355,16300.0
2005-11-23 15:20:00,23.08,23.16,23.07,23.13,39500.0,20.0355,20.105,20.0268,20.0789,39500.0
2005-11-23 15:30:00,23.14,23.16,23.13,23.13,21900.0,20.0876,20.105,20.0789,20.0789,21900.0
2005-11-23 15:40:00,23.12,23.13,23.08,23.09,35400.0,20.0702,20.0789,20.0355,20.0442,35400.0
2005-11-23 15:50:00,23.09,23.11,23.08,23.11,57700.0,20.0442,20.0616,20.0355,20.0616,57700.0
2005-11-25 09:30:00,23.07,23.1,22.75,22.91,95400.0,20.0268,20.0529,19.749,19.8879,95400.0
2005-11-25 09:40:00,22.83,23.12,22.81,23.03,17400.0,19.8185,20.0702,19.8011,19.9921,17400.0
2005-11-25 09:50:00,22.99,23.1,22.99,23.08,12000.0,19.9574,20.0529,19.9574,20.0355,12000.0
2005-11-25 10:00:00,23.07,23.13,23.05,23.13,20500.0,20.0268,20.0789,20.0095,20.0789,20500.0
2005-11-25 10:10:00,23.15,23.15,22.9,22.95,56900.0,20.0963,20.0963,19.8793,19.9227,56900.0
2005-11-25 10:20:00,22.95,23.14,22.95,23.06,24000.0,19.9227,20.0876,19.9227,20.0182,24000.0
2005-11-25 10:30:00,23.0,23.04,22.92,22.93,21900.0,19.9661,20.0008,19.8966,19.9053,21900.0
2005-11-25 10:40:00,22.99,22.99,22.92,22.94,10000.0,19.9574,19.9574,19.8966,19.914,10000.0
2005-11-25 10:50:00,22.95,22.96,22.93,22.94,9400.0,19.9227,19.9313,19.9053,19.914,9400.0
2005-11-25 11:00:00,22.94,22.99,22.93,22.97,17000.0,19.914,19.9574,19.9053,19.94,17000.0
2005-11-25 11:10:00,22.98,23.03,22.9,22.99,37200.0,19.9487,19.9921,19.8793,19.9574,37200.0
2005-11-25 11:20:00,23.0,23.1,22.99,23.07,19900.0,19.9661,20.0529,19.9574,20.0268,19900.0
2005-11-25 11:30:00,23.1,23.14,23.05,23.14,22000.0,20.0529,20.0876,20.0095,20.0876,22000.0
2005-11-25 11:40:00,23.14,23.15,23.03,23.03,26400.0,20.0876,20.0963,19.9921,19.9921,26400.0
2005-11-25 11:50:00,23.04,23.06,22.99,22.99,25300.0,20.0008,20.0182,19.9574,19.9574,25300.0
2005-11-25 12:00:00,23.0,23.01,22.96,23.01,11500.0,19.9661,19.9747,19.9313,19.9747,11500.0
2005-11-25 12:10:00,23.01,23.1,22.99,23.1,15600.0,19.9747,20.0529,19.9574,20.0529,15600.0
2005-11-25 12:20:00,23.08,23.19,23.08,23.1,32700.0,20.0355,20.131,20.0355,20.0529,32700.0
2005-11-25 12:30:00,23.11,23.16,23.06,23.09,29500.0,20.0616,20.105,20.0182,20.0442,29500.0
2005-11-25 12:40:00,23.1,23.11,23.04,23.04,26500.0,20.0529,20.0616,20.0008,20.0008,26500.0
2005-11-25 12:50:00,23.03,23.1,23.0,23.0,44600.0,19.9921,20.0529,19.9661,19.9661,44600.0
2005-11-25 13:00:00,23.04,23.04,23.04,23.04,9400.0,20.0008,20.0008,20.0008,20.0008,9400.0
2005-11-25 13:10:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 13:20:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 13:30:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 13:40:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 13:50:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 14:00:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 14:10:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 14:20:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 14:30:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 14:40:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 14:50:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 15:00:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 15:10:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 15:20:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 15:30:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 15:40:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 15:50:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-28 09:30:00,23.25,23.26,23.15,23.17,66200.0,20.1831,20.1918,20.0963,20.1136,66200.0
2005-11-28 09:40:00,23.16,23.24,23.1,23.22,62100.0,20.105,20.1744,20.0529,20.157,62100.0
2005-11-28 09:50:00,23.23,23.24,23.1,23.13,67900.0,20.1657,20.1744,20.0529,20.0789,67900.0
2005-11-28 10:00:00,23.15,23.16,23.03,23.07,37700.0,20.0963,20.105,19.9921,20.0268,37700.0
2005-11-28 10:10:00,23.07,23.08,23.01,23.01,39300.0,20.0268,20.0355,19.9747,19.9747,39300.0
2005-11-28 10:20:00,23.03,23.03,22.89,22.92,35000.0,19.9921,19.9921,19.8706,19.8966,35000.0
2005-11-28 10:30:00,22.92,22.92,22.62,22.62,133000.0,19.8966,19.8966,19.6362,19.6362,133000.0
2005-11-28 10:40:00,22.63,22.75,22.63,22.75,39400.0,19.6449,19.749,19.6449,19.749,39400.0
2005-11-28 10:50:00,22.74,22.81,22.7,22.75,61300.0,19.7404,19.8011,19.7056,19.749,61300.0
2005-11-28 11:00:00,22.75,22.86,22.74,22.8,24500.0,19.749,19.8445,19.7404,19.7924,24500.0
2005-11-28 11:10:00,22.79,22.82,22.77,22.8,47800.0,19.7838,19.8098,19.7664,19.7924,47800.0
2005-11-28 11:20:00,22.83,22.86,22.83,22.85,53400.0,19.8185,19.8445,19.8185,19.8359,53400.0
2005-11-28 11:30:00,22.85,22.88,22.8,22.83,30500.0,19.8359,19.8619,19.7924,19.8185,30500.0
2005-11-28 11:40:00,22.83,22.89,22.81,22.82,70000.0,19.8185,19.8706,19.8011,19.8098,70000.0
2005-11-28 11:50:00,22.82,22.82,22.75,22.78,45000.0,19.8098,19.8098,19.749,19.7751,45000.0
2005-11-28 12:00:00,22.77,22.79,22.65,22.68,53900.0,19.7664,19.7838,19.6622,19.6883,53900.0
2005-11-28 12:10:00,22.68,22.72,22.65,22.69,44400.0,19.6883,19.723,19.6622,19.697,44400.0
2005-11-28 12:20:00,22.69,22.79,22.66,22.76,28800.0,19.697,19.7838,19.6709,19.7577,28800.0
2005-11-28 12:30:00,22.78,22.78,22.72,22.75,15100.0,19.7751,19.7751,19.723,19.749,15100.0
2005-11-28 12:40:00,22.75,22.76,22.65,22.65,51400.0,19.749,19.7577,19.6622,19.6622,51400.0
2005-11-28 12:50:00,22.65,22.7,22.64,22.7,38800.0,19.6622,19.7056,19.6536,19.7056,38800.0
2005-11-28 13:00:00,22.71,22.78,22.7,22.77,29000.0,19.7143,19.7751,19.7056,19.7664,29000.0
2005-11-28 13:10:00,22.77,22.77,22.72,22.73,48500.0,19.7664,19.7664,19.723,19.7317,48500.0
2005-11-28 13:20:00,22.73,22.74,22.72,22.74,29900.0,19.7317,19.7404,19.723,19.7404,29900.0
2005-11-28 13:30:00,22.75,22.77,22.73,22.76,37900.0,19.749,19.7664,19.7317,19.7577,37900.0
2005-11-28 13:40:00,22.75,22.76,22.66,22.68,65000.0,19.749,19.7577,19.6709,19.6883,65000.0
2005-11-28 13:50:00,22.69,22.7,22.57,22.6,96100.0,19.697,19.7056,19.5928,19.6188,96100.0
2005-11-28 14:00:00,22.59,22.67,22.56,22.66,60900.0,19.6102,19.6796,19.5841,19.6709,60900.0
2005-11-28 14:10:00,22.67,22.76,22.62,22.76,83900.0,19.6796,19.7577,19.6362,19.7577,83900.0
2005-11-28 14:20:00,22.73,22.8,22.7,22.75,116600.0,19.7317,19.7924,19.7056,19.749,116600.0
2005-11-28 14:30:00,22.75,22.75,22.7,22.71,120400.0,19.749,19.749,19.7056,19.7143,120400.0
2005-11-28 14:40:00,22.71,22.81,22.71,22.79,52400.0,19.7143,19.8011,19.7143,19.7838,52400.0
2005-11-28 14:50:00,22.8,22.85,22.77,22.82,40000.0,19.7924,19.8359,19.7664,19.8098,40000.0
2005-11-28 15:00:00,22.83,22.83,22.76,22.82,58900.0,19.8185,19.8185,19.7577,19.8098,58900.0
2005-11-28 15:10:00,22.8,22.8,22.71,22.75,216100.0,19.7924,19.7924,19.7143,19.749,216100.0
2005-11-28 15:20:00,22.74,22.77,22.74,22.74,44600.0,19.7404,19.7664,19.7404,19.7404,44600.0
2005-11-28 15:30:00,22.75,22.78,22.71,22.73,64300.0,19.749,19.7751,19.7143,19.7317,64300.0
2005-11-28 15:40:00,22.73,22.73,22.63,22.73,81800.0,19.7317,19.7317,19.6449,19.7317,81800.0
2005-11-28 15:50:00,22.72,22.75,22.66,22.72,115200.0,19.723,19.749,19.6709,19.723,115200.0
2005-11-29 09:30:00,22.97,23.0,22.87,22.87,68100.0,19.94,19.9661,19.8532,19.8532,68100.0
2005-11-29 09:40:00,22.9,23.09,22.86,23.05,58600.0,19.8793,20.0442,19.8445,20.0095,58600.0
2005-11-29 09:50:00,23.05,23.1,23.0,23.04,29200.0,20.0095,20.0529,19.9661,20.0008,29200.0
2005-11-29 10:00:00,23.04,23.07,23.01,23.02,30800.0,20.0008,20.0268,19.9747,19.9834,30800.0
2005-11-29 10:10:00,23.03,23.1,23.03,23.09,23500.0,19.9921,20.0529,19.9921,20.0442,23500.0
2005-11-29 10:20:00,23.09,23.11,23.07,23.11,22500.0,20.0442,20.0616,20.0268,20.0616,22500.0
2005-11-29 10:30:00,23.11,23.14,23.0,23.01,53600.0,20.0616,20.0876,19.9661,19.9747,53600.0
2005-11-29 10:40:00,23.04,23.06,22.95,22.98,45600.0,20.0008,20.0182,19.9227,19.9487,45600.0
2005-11-29 10:50:00,22.98,22.98,22.94,22.94,40700.0,19.9487,19.9487,19.914,19.914,40700.0
2005-11-29 11:00:00,22.94,23.0,22.93,22.99,55900.0,19.914,19.9661,19.9053,19.9574,55900.0
2005-11-29 11:10:00,22.97,23.05,22.97,23.05,12700.0,19.94,20.0095,19.94,20.0095,12700.0
2005-11-29 11:20:00,23.04,23.12,23.04,23.12,16500.0,20.0008,20.0702,20.0008,20.0702,16500.0
2005-11-29 11:30:00,23.11,23.15,23.1,23.14,13300.0,20.0616,20.0963,20.0529,20.0876,13300.0
2005-11-29 11:40:00,23.14,23.15,23.1,23.1,40600.0,20.0876,20.0963,20.0529,20.0529,40600.0
2005-11-29 11:50:00,23.09,23.14,23.07,23.14,35000.0,20.0442,20.0876,20.0268,20.0876,35000.0
2005-11-29 12:00:00,23.13,23.13,23.03,23.06,21300.0,20.0789,20.0789,19.9921,20.0182,21300.0
2005-11-29 12:10:00,23.04,23.06,23.0,23.01,21500.0,20.0008,20.0182,19.9661,19.9747,21500.0
2005-11-29 12:20:00,23.0,23.01,22.95,22.96,36000.0,19.9661,19.9747,19.9227,19.9313,36000.0
2005-11-29 12:30:00,22.97,22.98,22.96,22.98,9700.0,19.94,19.9487,19.9313,19.9487,9700.0
2005-11-29 12:40:00,22.98,23.02,22.96,23.0,13000.0,19.9487,19.9834,19.9313,19.9661,13000.0
2005-11-29 12:50:00,23.0,23.02,22.94,22.95,31700.0,19.9661,19.9834,19.914,19.9227,31700.0
2005-11-29 13:00:00,22.96,23.03,22.95,23.03,14000.0,19.9313,19.9921,19.9227,19.9921,14000.0
2005-11-29 13:10:00,23.01,23.01,22.95,22.95,16900.0,19.9747,19.9747,19.9227,19.9227,16900.0
2005-11-29 13:20:00,22.95,23.03,22.95,23.03,29800.0,19.9227,19.9921,19.9227,19.9921,29800.0
2005-11-29 13:30:00,23.01,23.02,23.0,23.02,31600.0,19.9747,19.9834,19.9661,19.9834,31600.0
2005-11-29 13:40:00,23.02,23.02,23.0,23.01,40500.0,19.9834,19.9834,19.9661,19.9747,40500.0
2005-11-29 13:50:00,23.02,23.1,23.02,23.1,9200.0,19.9834,20.0529,19.9834,20.0529,9200.0
2005-11-29 14:00:00,23.1,23.1,23.05,23.06,23000.0,20.0529,20.0529,20.0095,20.0182,23000.0
2005-11-29 14:10:00,23.06,23.08,23.06,23.08,11200.0,20.0182,20.0355,20.0182,20.0355,11200.0
2005-11-29 14:20:00,23.06,23.1,23.06,23.1,25600.0,20.0182,20.0529,20.0182,20.0529,25600.0
2005-11-29 14:30:00,23.1,23.17,23.09,23.11,39600.0,20.0529,20.1136,20.0442,20.0616,39600.0
2005-11-29 14:40:00,23.11,23.2,23.11,23.2,33400.0,20.0616,20.1397,20.0616,20.1397,33400.0
2005-11-29 14:50:00,23.18,23.19,23.13,23.13,13900.0,20.1223,20.131,20.0789,20.0789,13900.0
2005-11-29 15:00:00,23.13,23.15,23.03,23.03,42300.0,20.0789,20.0963,19.9921,19.9921,42300.0
2005-11-29 15:10:00,23.04,23.05,23.01,23.05,20300.0,20.0008,20.0095,19.9747,20.0095,20300.0
2005-11-29 15:20:00,23.04,23.05,23.0,23.03,27700.0,20.0008,20.0095,19.9661,19.9921,27700.0
2005-11-29 15:30:00,23.02,23.04,22.96,22.99,99500.0,19.9834,20.0008,19.9313,19.9574,99500.0
2005-11-29 15:40:00,22.98,23.02,22.97,23.0,60400.0,19.9487,19.9834,19.94,19.9661,60400.0
2005-11-29 15:50:00,23.01,23.05,22.93,23.05,115300.0,19.9747,20.0095,19.9053,20.0095,115300.0
2005-11-30 09:30:00,23.23,23.33,23.05,23.31,53800.0,20.1657,20.2525,20.0095,20.2352,53800.0
2005-11-30 09:40:00,23.31,23.44,23.31,23.41,36200.0,20.2352,20.348,20.2352,20.322,36200.0
2005-11-30 09:50:00,23.41,23.41,23.31,23.35,34800.0,20.322,20.322,20.2352,20.2699,34800.0
2005-11-30 10:00:00,23.35,23.39,23.31,23.33,42500.0,20.2699,20.3046,20.2352,20.2525,42500.0
2005-11-30 10:10:00,23.32,23.39,23.31,23.39,22300.0,20.2439,20.3046,20.2352,20.3046,22300.0
2005-11-30 10:20:00,23.39,23.47,23.39,23.42,24200.0,20.3046,20.3741,20.3046,20.3307,24200.0
2005-11-30 10:30:00,23.42,23.43,23.38,23.4,22900.0,20.3307,20.3393,20.2959,20.3133,22900.0
2005-11-30 10:40:00,23.4,23.42,23.35,23.35,49800.0,20.3133,20.3307,20.2699,20.2699,49800.0
2005-11-30 10:50:00,23.34,23.37,23.31,23.37,34600.0,20.2612,20.2873,20.2352,20.2873,34600.0
2005-11-30 11:00:00,23.37,23.43,23.36,23.43,17000.0,20.2873,20.3393,20.2786,20.3393,17000.0
2005-11-30 11:10:00,23.41,23.43,23.41,23.42,19800.0,20.322,20.3393,20.322,20.3307,19800.0
2005-11-30 11:20:00,23.41,23.42,23.39,23.42,7700.0,20.322,20.3307,20.3046,20.3307,7700.0
2005-11-30 11:30:00,23.42,23.44,23.37,23.4,26000.0,20.3307,20.348,20.2873,20.3133,26000.0
2005-11-30 11:40:00,23.4,23.42,23.34,23.35,26500.0,20.3133,20.3307,20.2612,20.2699,26500.0
2005-11-30 11:50:00,23.35,23.37,23.27,23.27,22600.0,20.2699,20.2873,20.2005,20.2005,22600.0
2005-11-30 12:00:00,23.29,23.29,23.19,23.19,25800.0,20.2178,20.2178,20.131,20.131,25800.0
2005-11-30 12:10:00,23.18,23.23,23.18,23.18,15300.0,20.1223,20.1657,20.1223,20.1223,15300.0
2005-11-30 12:20:00,23.19,23.25,23.18,23.25,9200.0,20.131,20.1831,20.1223,20.1831,9200.0
2005-11-30 12:30:00,23.24,23.27,23.24,23.27,8100.0,20.1744,20.2005,20.1744,20.2005,8100.0
2005-11-30 12:40:00,23.27,23.34,23.26,23.31,16000.0,20.2005,20.2612,20.1918,20.2352,16000.0
2005-11-30 12:50:00,23.3,23.33,23.28,23.33,12600.0,20.2265,20.2525,20.2091,20.2525,12600.0
2005-11-30 13:00:00,23.32,23.32,23.27,23.27,10300.0,20.2439,20.2439,20.2005,20.2005,10300.0
2005-11-30 13:10:00,23.27,23.31,23.26,23.28,23900.0,20.2005,20.2352,20.1918,20.2091,23900.0
2005-11-30 13:20:00,23.28,23.31,23.28,23.3,13100.0,20.2091,20.2352,20.2091,20.2265,13100.0
2005-11-30 13:30:00,23.3,23.31,23.3,23.31,31900.0,20.2265,20.2352,20.2265,20.2352,31900.0
2005-11-30 13:40:00,23.31,23.35,23.31,23.34,30700.0,20.2352,20.2699,20.2352,20.2612,30700.0
2005-11-30 13:50:00,23.35,23.35,23.31,23.32,18300.0,20.2699,20.2699,20.2352,20.2439,18300.0
2005-11-30 14:00:00,23.33,23.45,23.32,23.44,41600.0,20.2525,20.3567,20.2439,20.348,41600.0
2005-11-30 14:10:00,23.44,23.45,23.4,23.4,30600.0,20.348,20.3567,20.3133,20.3133,30600.0
2005-11-30 14:20:00,23.4,23.43,23.38,23.43,26100.0,20.3133,20.3393,20.2959,20.3393,26100.0
2005-11-30 14:30:00,23.43,23.5,23.43,23.45,32600.0,20.3393,20.4001,20.3393,20.3567,32600.0
2005-11-30 14:40:00,23.45,23.47,23.42,23.47,34100.0,20.3567,20.3741,20.3307,20.3741,34100.0
2005-11-30 14:50:00,23.46,23.5,23.45,23.49,33400.0,20.3654,20.4001,20.3567,20.3914,33400.0
2005-11-30 15:00:00,23.48,23.5,23.44,23.47,26800.0,20.3828,20.4001,20.348,20.3741,26800.0
2005-11-30 15:10:00,23.46,23.52,23.45,23.51,54800.0,20.3654,20.4175,20.3567,20.4088,54800.0
2005-11-30 15:20:00,23.51,23.58,23.5,23.55,87900.0,20.4088,20.4696,20.4001,20.4435,87900.0
2005-11-30 15:30:00,23.55,23.62,23.51,23.6,91600.0,20.4435,20.5043,20.4088,20.4869,91600.0
2005-11-30 15:40:00,23.6,23.68,23.6,23.66,111600.0,20.4869,20.5564,20.4869,20.539,111600.0
2005-11-30 15:50:00,23.67,23.67,23.56,23.59,143100.0,20.5477,20.5477,20.4522,20.4782,143100.0
2005-12-01 09:30:00,23.65,23.78,23.63,23.63,49200.0,20.5303,20.6432,20.513,20.513,49200.0
2005-12-01 09:40:00,23.62,23.68,23.53,23.63,28100.0,20.5043,20.5564,20.4262,20.513,28100.0
2005-12-01 09:50:00,23.64,23.64,23.52,23.52,22400.0,20.5216,20.5216,20.4175,20.4175,22400.0
2005-12-01 10:00:00,23.53,23.53,23.4,23.41,37400.0,20.4262,20.4262,20.3133,20.322,37400.0
2005-12-01 10:10:00,23.42,23.49,23.42,23.46,22300.0,20.3307,20.3914,20.3307,20.3654,22300.0
2005-12-01 10:20:00,23.45,23.46,23.39,23.46,55500.0,20.3567,20.3654,20.3046,20.3654,55500.0
2005-12-01 10:30:00,23.44,23.44,23.35,23.38,18600.0,20.348,20.348,20.2699,20.2959,18600.0
2005-12-01 10:40:00,23.39,23.39,23.31,23.32,23300.0,20.3046,20.3046,20.2352,20.2439,23300.0
2005-12-01 10:50:00,23.31,23.35,23.26,23.27,24200.0,20.2352,20.2699,20.1918,20.2005,24200.0
2005-12-01 11:00:00,23.27,23.27,23.2,23.26,36700.0,20.2005,20.2005,20.1397,20.1918,36700.0
2005-12-01 11:10:00,23.25,23.3,23.22,23.25,87000.0,20.1831,20.2265,20.157,20.1831,87000.0
2005-12-01 11:20:00,23.25,23.25,23.16,23.23,51700.0,20.1831,20.1831,20.105,20.1657,51700.0
2005-12-01 11:30:00,23.24,23.28,23.2,23.28,38900.0,20.1744,20.2091,20.1397,20.2091,38900.0
2005-12-01 11:40:00,23.28,23.38,23.24,23.27,61300.0,20.2091,20.2959,20.1744,20.2005,61300.0
2005-12-01 11:50:00,23.28,23.28,23.2,23.2,25500.0,20.2091,20.2091,20.1397,20.1397,25500.0
2005-12-01 12:00:00,23.2,23.24,23.19,23.22,31900.0,20.1397,20.1744,20.131,20.157,31900.0
2005-12-01 12:10:00,23.21,23.22,23.2,23.21,29000.0,20.1484,20.157,20.1397,20.1484,29000.0
2005-12-01 12:20:00,23.21,23.22,23.2,23.21,15700.0,20.1484,20.157,20.1397,20.1484,15700.0
2005-12-01 12:30:00,23.21,23.27,23.21,23.24,19500.0,20.1484,20.2005,20.1484,20.1744,19500.0
2005-12-01 12:40:00,23.24,23.3,23.23,23.29,22600.0,20.1744,20.2265,20.1657,20.2178,22600.0
2005-12-01 12:50:00,23.29,23.38,23.29,23.35,29200.0,20.2178,20.2959,20.2178,20.2699,29200.0
2005-12-01 13:00:00,23.36,23.39,23.35,23.35,21600.0,20.2786,20.3046,20.2699,20.2699,21600.0
2005-12-01 13:10:00,23.36,23.37,23.35,23.36,17500.0,20.2786,20.2873,20.2699,20.2786,17500.0
2005-12-01 13:20:00,23.36,23.4,23.35,23.4,33500.0,20.2786,20.3133,20.2699,20.3133,33500.0
2005-12-01 13:30:00,23.39,23.41,23.39,23.41,16100.0,20.3046,20.322,20.3046,20.322,16100.0
2005-12-01 13:40:00,23.41,23.47,23.4,23.43,41000.0,20.322,20.3741,20.3133,20.3393,41000.0
2005-12-01 13:50:00,23.43,23.47,23.42,23.46,16300.0,20.3393,20.3741,20.3307,20.3654,16300.0
2005-12-01 14:00:00,23.46,23.51,23.44,23.5,42000.0,20.3654,20.4088,20.348,20.4001,42000.0
2005-12-01 14:10:00,23.49,23.49,23.42,23.46,19300.0,20.3914,20.3914,20.3307,20.3654,19300.0
2005-12-01 14:20:00,23.47,23.47,23.36,23.42,80300.0,20.3741,20.3741,20.2786,20.3307,80300.0
2005-12-01 14:30:00,23.42,23.42,23.34,23.35,95200.0,20.3307,20.3307,20.2612,20.2699,95200.0
2005-12-01 14:40:00,23.36,23.4,23.3,23.3,20700.0,20.2786,20.3133,20.2265,20.2265,20700.0
2005-12-01 14:50:00,23.29,23.31,23.26,23.3,19400.0,20.2178,20.2352,20.1918,20.2265,19400.0
2005-12-01 15:00:00,23.3,23.32,23.27,23.28,53000.0,20.2265,20.2439,20.2005,20.2091,53000.0
2005-12-01 15:10:00,23.28,23.29,23.2,23.22,86800.0,20.2091,20.2178,20.1397,20.157,86800.0
2005-12-01 15:20:00,23.21,23.27,23.2,23.26,48100.0,20.1484,20.2005,20.1397,20.1918,48100.0
2005-12-01 15:30:00,23.25,23.27,23.22,23.23,54000.0,20.1831,20.2005,20.157,20.1657,54000.0
2005-12-01 15:40:00,23.22,23.3,23.21,23.3,35700.0,20.157,20.2265,20.1484,20.2265,35700.0
2005-12-01 15:50:00,23.3,23.34,23.27,23.31,71300.0,20.2265,20.2612,20.2005,20.2352,71300.0
2005-12-02 09:30:00,23.46,23.8,23.46,23.55,56500.0,20.3654,20.6605,20.3654,20.4435,56500.0
2005-12-02 09:40:00,23.56,23.76,23.54,23.76,39500.0,20.4522,20.6258,20.4348,20.6258,39500.0
2005-12-02 09:50:00,23.75,23.77,23.51,23.68,55000.0,20.6171,20.6345,20.4088,20.5564,55000.0
2005-12-02 10:00:00,23.69,24.0,23.69,24.0,66100.0,20.565,20.8342,20.565,20.8342,66100.0
2005-12-02 10:10:00,24.0,24.0,23.94,23.95,64800.0,20.8342,20.8342,20.7821,20.7908,64800.0
2005-12-02 10:20:00,23.96,24.0,23.94,23.99,84500.0,20.7994,20.8342,20.7821,20.8255,84500.0
2005-12-02 10:30:00,23.99,24.2,23.97,24.12,83900.0,20.8255,21.0078,20.8081,20.9383,83900.0
2005-12-02 10:40:00,24.12,24.24,24.12,24.23,57700.0,20.9383,21.0425,20.9383,21.0338,57700.0
2005-12-02 10:50:00,24.23,24.3,24.23,24.26,45700.0,21.0338,21.0946,21.0338,21.0599,45700.0
2005-12-02 11:00:00,24.27,24.36,24.2,24.25,66200.0,21.0685,21.1467,21.0078,21.0512,66200.0
2005-12-02 11:10:00,24.24,24.24,24.2,24.23,22100.0,21.0425,21.0425,21.0078,21.0338,22100.0
2005-12-02 11:20:00,24.23,24.3,24.2,24.3,37100.0,21.0338,21.0946,21.0078,21.0946,37100.0
2005-12-02 11:30:00,24.29,24.32,24.26,24.32,31500.0,21.0859,21.1119,21.0599,21.1119,31500.0
2005-12-02 11:40:00,24.31,24.34,24.29,24.3,34100.0,21.1033,21.1293,21.0859,21.0946,34100.0
2005-12-02 11:50:00,24.3,24.31,24.27,24.27,30600.0,21.0946,21.1033,21.0685,21.0685,30600.0
2005-12-02 12:00:00,24.27,24.28,24.25,24.25,25700.0,21.0685,21.0772,21.0512,21.0512,25700.0
2005-12-02 12:10:00,24.25,24.26,24.19,24.19,27000.0,21.0512,21.0599,20.9991,20.9991,27000.0
2005-12-02 12:20:00,24.22,24.25,24.2,24.24,48400.0,21.0251,21.0512,21.0078,21.0425,48400.0
2005-12-02 12:30:00,24.24,24.25,24.21,24.23,11200.0,21.0425,21.0512,21.0165,21.0338,11200.0
2005-12-02 12:40:00,24.24,24.24,24.2,24.2,19300.0,21.0425,21.0425,21.0078,21.0078,19300.0
2005-12-02 12:50:00,24.21,24.23,24.2,24.22,13400.0,21.0165,21.0338,21.0078,21.0251,13400.0
2005-12-02 13:00:00,24.22,24.22,24.2,24.21,19200.0,21.0251,21.0251,21.0078,21.0165,19200.0
2005-12-02 13:10:00,24.22,24.23,24.17,24.17,23300.0,21.0251,21.0338,20.9817,20.9817,23300.0
2005-12-02 13:20:00,24.17,24.22,24.17,24.2,26400.0,20.9817,21.0251,20.9817,21.0078,26400.0
2005-12-02 13:30:00,24.2,24.24,24.19,24.23,36400.0,21.0078,21.0425,20.9991,21.0338,36400.0
2005-12-02 13:40:00,24.23,24.24,24.2,24.2,26800.0,21.0338,21.0425,21.0078,21.0078,26800.0
2005-12-02 13:50:00,24.21,24.21,24.2,24.2,22500.0,21.0165,21.0165,21.0078,21.0078,22500.0
2005-12-02 14:00:00,24.2,24.21,24.2,24.2,15600.0,21.0078,21.0165,21.0078,21.0078,15600.0
2005-12-02 14:10:00,24.2,24.2,24.18,24.19,22100.0,21.0078,21.0078,20.9904,20.9991,22100.0
2005-12-02 14:20:00,24.19,24.25,24.18,24.25,33800.0,20.9991,21.0512,20.9904,21.0512,33800.0
2005-12-02 14:30:00,24.23,24.26,24.22,24.23,22700.0,21.0338,21.0599,21.0251,21.0338,22700.0
2005-12-02 14:40:00,24.23,24.26,24.22,24.24,29400.0,21.0338,21.0599,21.0251,21.0425,29400.0
2005-12-02 14:50:00,24.25,24.32,24.24,24.32,73200.0,21.0512,21.1119,21.0425,21.1119,73200.0
2005-12-02 15:00:00,24.32,24.37,24.3,24.36,44100.0,21.1119,21.1554,21.0946,21.1467,44100.0
2005-12-02 15:10:00,24.36,24.38,24.32,24.36,30300.0,21.1467,21.164,21.1119,21.1467,30300.0
2005-12-02 15:20:00,24.37,24.51,24.36,24.44,59900.0,21.1554,21.2769,21.1467,21.2161,59900.0
2005-12-02 15:30:00,24.44,24.45,24.38,24.44,34500.0,21.2161,21.2248,21.164,21.2161,34500.0
2005-12-02 15:40:00,24.44,24.56,24.44,24.52,73900.0,21.2161,21.3203,21.2161,21.2856,73900.0
2005-12-02 15:50:00,24.51,24.51,24.42,24.47,64800.0,21.2769,21.2769,21.1988,21.2422,64800.0
2005-12-05 09:30:00,24.55,24.59,24.48,24.58,49900.0,21.3116,21.3463,21.2508,21.3376,49900.0
2005-12-05 09:40:00,24.58,24.58,24.35,24.36,47100.0,21.3376,21.3376,21.138,21.1467,47100.0
2005-12-05 09:50:00,24.34,24.68,24.3,24.53,48900.0,21.1293,21.4245,21.0946,21.2942,48900.0
2005-12-05 10:00:00,24.53,24.53,24.41,24.46,47200.0,21.2942,21.2942,21.1901,21.2335,47200.0
2005-12-05 10:10:00,24.44,24.48,24.3,24.34,44500.0,21.2161,21.2508,21.0946,21.1293,44500.0
2005-12-05 10:20:00,24.33,24.39,24.27,24.35,41900.0,21.1206,21.1727,21.0685,21.138,41900.0
2005-12-05 10:30:00,24.32,24.43,24.32,24.39,35200.0,21.1119,21.2074,21.1119,21.1727,35200.0
2005-12-05 10:40:00,24.39,24.43,24.31,24.38,28000.0,21.1727,21.2074,21.1033,21.164,28000.0
2005-12-05 10:50:00,24.38,24.38,24.23,24.33,58300.0,21.164,21.164,21.0338,21.1206,58300.0
2005-12-05 11:00:00,24.33,24.39,24.29,24.37,21800.0,21.1206,21.1727,21.0859,21.1554,21800.0
2005-12-05 11:10:00,24.36,24.42,24.35,24.36,30400.0,21.1467,21.1988,21.138,21.1467,30400.0
2005-12-05 11:20:00,24.37,24.44,24.36,24.43,57300.0,21.1554,21.2161,21.1467,21.2074,57300.0
2005-12-05 11:30:00,24.43,24.46,24.39,24.4,89500.0,21.2074,21.2335,21.1727,21.1814,89500.0
2005-12-05 11:40:00,24.4,24.4,24.38,24.4,41900.0,21.1814,21.1814,21.164,21.1814,41900.0
2005-12-05 11:50:00,24.39,24.44,24.37,24.44,29400.0,21.1727,21.2161,21.1554,21.2161,29400.0
2005-12-05 12:00:00,24.43,24.45,24.41,24.44,22200.0,21.2074,21.2248,21.1901,21.2161,22200.0
2005-12-05 12:10:00,24.44,24.49,24.43,24.47,29800.0,21.2161,21.2595,21.2074,21.2422,29800.0
2005-12-05 12:20:00,24.47,24.5,24.43,24.48,22300.0,21.2422,21.2682,21.2074,21.2508,22300.0
2005-12-05 12:30:00,24.48,24.53,24.45,24.49,29100.0,21.2508,21.2942,21.2248,21.2595,29100.0
2005-12-05 12:40:00,24.47,24.51,24.4,24.47,70900.0,21.2422,21.2769,21.1814,21.2422,70900.0
2005-12-05 12:50:00,24.47,24.55,24.47,24.55,37400.0,21.2422,21.3116,21.2422,21.3116,37400.0
2005-12-05 13:00:00,24.53,24.61,24.51,24.61,40900.0,21.2942,21.3637,21.2769,21.3637,40900.0
2005-12-05 13:10:00,24.62,24.67,24.56,24.59,92200.0,21.3724,21.4158,21.3203,21.3463,92200.0
2005-12-05 13:20:00,24.58,24.6,24.56,24.6,34200.0,21.3376,21.355,21.3203,21.355,34200.0
2005-12-05 13:30:00,24.61,24.62,24.56,24.56,27000.0,21.3637,21.3724,21.3203,21.3203,27000.0
2005-12-05 13:40:00,24.57,24.58,24.55,24.56,14400.0,21.329,21.3376,21.3116,21.3203,14400.0
2005-12-05 13:50:00,24.56,24.58,24.53,24.56,32200.0,21.3203,21.3376,21.2942,21.3203,32200.0
2005-12-05 14:00:00,24.56,24.59,24.54,24.54,19800.0,21.3203,21.3463,21.3029,21.3029,19800.0
2005-12-05 14:10:00,24.55,24.57,24.52,24.54,37000.0,21.3116,21.329,21.2856,21.3029,37000.0
2005-12-05 14:20:00,24.54,24.56,24.52,24.55,26600.0,21.3029,21.3203,21.2856,21.3116,26600.0
2005-12-05 14:30:00,24.56,24.58,24.52,24.57,23800.0,21.3203,21.3376,21.2856,21.329,23800.0
2005-12-05 14:40:00,24.58,24.62,24.57,24.62,44100.0,21.3376,21.3724,21.329,21.3724,44100.0
2005-12-05 14:50:00,24.61,24.62,24.54,24.57,40400.0,21.3637,21.3724,21.3029,21.329,40400.0
2005-12-05 15:00:00,24.58,24.61,24.56,24.6,26000.0,21.3376,21.3637,21.3203,21.355,26000.0
2005-12-05 15:10:00,24.6,24.6,24.55,24.58,43100.0,21.355,21.355,21.3116,21.3376,43100.0
2005-12-05 15:20:00,24.59,24.63,24.56,24.56,43900.0,21.3463,21.3811,21.3203,21.3203,43900.0
2005-12-05 15:30:00,24.57,24.57,24.54,24.57,45100.0,21.329,21.329,21.3029,21.329,45100.0
2005-12-05 15:40:00,24.57,24.65,24.57,24.65,83600.0,21.329,21.3984,21.329,21.3984,83600.0
2005-12-05 15:50:00,24.65,24.65,24.55,24.6,101900.0,21.3984,21.3984,21.3116,21.355,101900.0
2005-12-06 09:30:00,24.79,24.98,24.79,24.83,37600.0,21.5199,21.6849,21.5199,21.5547,37600.0
2005-12-06 09:40:00,24.81,24.81,24.61,24.62,42300.0,21.5373,21.5373,21.3637,21.3724,42300.0
2005-12-06 09:50:00,24.62,24.66,24.6,24.63,24100.0,21.3724,21.4071,21.355,21.3811,24100.0
2005-12-06 10:00:00,24.63,24.64,24.54,24.55,27200.0,21.3811,21.3897,21.3029,21.3116,27200.0
2005-12-06 10:10:00,24.55,24.64,24.55,24.59,18100.0,21.3116,21.3897,21.3116,21.3463,18100.0
2005-12-06 10:20:00,24.59,24.65,24.58,24.63,21300.0,21.3463,21.3984,21.3376,21.3811,21300.0
2005-12-06 10:30:00,24.61,24.65,24.6,24.64,15500.0,21.3637,21.3984,21.355,21.3897,15500.0
2005-12-06 10:40:00,24.65,24.74,24.63,24.74,20800.0,21.3984,21.4765,21.3811,21.4765,20800.0
2005-12-06 10:50:00,24.75,24.75,24.65,24.72,16700.0,21.4852,21.4852,21.3984,21.4592,16700.0
2005-12-06 11:00:00,24.72,24.79,24.72,24.75,31700.0,21.4592,21.5199,21.4592,21.4852,31700.0
2005-12-06 11:10:00,24.75,24.75,24.7,24.74,20800.0,21.4852,21.4852,21.4418,21.4765,20800.0
2005-12-06 11:20:00,24.73,24.76,24.72,24.75,23000.0,21.4679,21.4939,21.4592,21.4852,23000.0
2005-12-06 11:30:00,24.76,24.82,24.74,24.81,31800.0,21.4939,21.546,21.4765,21.5373,31800.0
2005-12-06 11:40:00,24.81,24.83,24.78,24.78,17800.0,21.5373,21.5547,21.5113,21.5113,17800.0
2005-12-06 11:50:00,24.78,24.83,24.77,24.81,22800.0,21.5113,21.5547,21.5026,21.5373,22800.0
2005-12-06 12:00:00,24.82,24.87,24.82,24.85,18600.0,21.546,21.5894,21.546,21.572,18600.0
2005-12-06 12:10:00,24.85,24.89,24.84,24.86,15400.0,21.572,21.6068,21.5634,21.5807,15400.0
2005-12-06 12:20:00,24.86,24.89,24.86,24.88,24100.0,21.5807,21.6068,21.5807,21.5981,24100.0
2005-12-06 12:30:00,24.88,24.88,24.84,24.86,13000.0,21.5981,21.5981,21.5634,21.5807,13000.0
2005-12-06 12:40:00,24.87,24.9,24.86,24.88,14400.0,21.5894,21.6154,21.5807,21.5981,14400.0
2005-12-06 12:50:00,24.89,24.91,24.81,24.81,38100.0,21.6068,21.6241,21.5373,21.5373,38100.0
2005-12-06 13:00:00,24.83,24.85,24.75,24.82,21100.0,21.5547,21.572,21.4852,21.546,21100.0
2005-12-06 13:10:00,24.8,24.84,24.79,24.84,7700.0,21.5286,21.5634,21.5199,21.5634,7700.0
2005-12-06 13:20:00,24.84,24.85,24.82,24.83,8900.0,21.5634,21.572,21.546,21.5547,8900.0
2005-12-06 13:30:00,24.82,24.84,24.79,24.8,18300.0,21.546,21.5634,21.5199,21.5286,18300.0
2005-12-06 13:40:00,24.79,24.81,24.78,24.81,8400.0,21.5199,21.5373,21.5113,21.5373,8400.0
2005-12-06 13:50:00,24.8,24.89,24.79,24.88,41800.0,21.5286,21.6068,21.5199,21.5981,41800.0
2005-12-06 14:00:00,24.88,24.88,24.67,24.8,62200.0,21.5981,21.5981,21.4158,21.5286,62200.0
2005-12-06 14:10:00,24.78,24.81,24.76,24.79,16000.0,21.5113,21.5373,21.4939,21.5199,16000.0
2005-12-06 14:20:00,24.78,24.8,24.75,24.77,14200.0,21.5113,21.5286,21.4852,21.5026,14200.0
2005-12-06 14:30:00,24.77,24.8,24.77,24.77,11500.0,21.5026,21.5286,21.5026,21.5026,11500.0
2005-12-06 14:40:00,24.77,24.78,24.74,24.75,31600.0,21.5026,21.5113,21.4765,21.4852,31600.0
2005-12-06 14:50:00,24.75,24.8,24.74,24.77,26100.0,21.4852,21.5286,21.4765,21.5026,26100.0
2005-12-06 15:00:00,24.78,24.8,24.77,24.78,18200.0,21.5113,21.5286,21.5026,21.5113,18200.0
2005-12-06 15:10:00,24.77,24.81,24.76,24.77,67900.0,21.5026,21.5373,21.4939,21.5026,67900.0
2005-12-06 15:20:00,24.76,24.79,24.76,24.77,28600.0,21.4939,21.5199,21.4939,21.5026,28600.0
2005-12-06 15:30:00,24.76,24.79,24.72,24.72,35200.0,21.4939,21.5199,21.4592,21.4592,35200.0
2005-12-06 15:40:00,24.75,24.76,24.71,24.72,55200.0,21.4852,21.4939,21.4505,21.4592,55200.0
2005-12-06 15:50:00,24.72,24.78,24.71,24.78,67900.0,21.4592,21.5113,21.4505,21.5113,67900.0
2005-12-07 09:30:00,24.77,24.88,24.72,24.88,21300.0,21.5026,21.5981,21.4592,21.5981,21300.0
2005-12-07 09:40:00,24.81,24.86,24.55,24.6,43400.0,21.5373,21.5807,21.3116,21.355,43400.0
2005-12-07 09:50:00,24.59,24.62,24.53,24.58,19700.0,21.3463,21.3724,21.2942,21.3376,19700.0
2005-12-07 10:00:00,24.56,24.6,24.53,24.6,25500.0,21.3203,21.355,21.2942,21.355,25500.0
2005-12-07 10:10:00,24.58,24.67,24.58,24.66,14300.0,21.3376,21.4158,21.3376,21.4071,14300.0
2005-12-07 10:20:00,24.66,24.8,24.66,24.72,39100.0,21.4071,21.5286,21.4071,21.4592,39100.0
2005-12-07 10:30:00,24.74,24.89,24.73,24.87,231600.0,21.4765,21.6068,21.4679,21.5894,231600.0
2005-12-07 10:40:00,24.86,24.86,24.78,24.8,15200.0,21.5807,21.5807,21.5113,21.5286,15200.0
2005-12-07 10:50:00,24.79,25.5,24.74,25.11,246700.0,21.5199,22.1363,21.4765,21.7977,246700.0
2005-12-07 11:00:00,25.11,25.13,25.01,25.03,42100.0,21.7977,21.8151,21.7109,21.7283,42100.0
2005-12-07 11:10:00,25.01,25.03,24.97,24.97,62100.0,21.7109,21.7283,21.6762,21.6762,62100.0
2005-12-07 11:20:00,24.97,25.0,24.92,24.99,21500.0,21.6762,21.7022,21.6328,21.6936,21500.0
2005-12-07 11:30:00,24.98,25.02,24.94,24.98,24800.0,21.6849,21.7196,21.6502,21.6849,24800.0
2005-12-07 11:40:00,24.97,24.98,24.94,24.95,5600.0,21.6762,21.6849,21.6502,21.6588,5600.0
2005-12-07 11:50:00,24.94,24.96,24.89,24.89,8000.0,21.6502,21.6675,21.6068,21.6068,8000.0
2005-12-07 12:00:00,24.89,24.9,24.81,24.81,17600.0,21.6068,21.6154,21.5373,21.5373,17600.0
2005-12-07 12:10:00,24.81,24.85,24.79,24.8,21300.0,21.5373,21.572,21.5199,21.5286,21300.0
2005-12-07 12:20:00,24.83,24.86,24.81,24.82,20000.0,21.5547,21.5807,21.5373,21.546,20000.0
2005-12-07 12:30:00,24.82,24.83,24.77,24.8,45000.0,21.546,21.5547,21.5026,21.5286,45000.0
2005-12-07 12:40:00,24.81,24.84,24.8,24.81,12700.0,21.5373,21.5634,21.5286,21.5373,12700.0
2005-12-07 12:50:00,24.82,24.84,24.77,24.77,17300.0,21.546,21.5634,21.5026,21.5026,17300.0
2005-12-07 13:00:00,24.8,24.85,24.78,24.81,22500.0,21.5286,21.572,21.5113,21.5373,22500.0
2005-12-07 13:10:00,24.81,24.82,24.79,24.8,17100.0,21.5373,21.546,21.5199,21.5286,17100.0
2005-12-07 13:20:00,24.79,24.84,24.75,24.79,22600.0,21.5199,21.5634,21.4852,21.5199,22600.0
2005-12-07 13:30:00,24.79,24.83,24.75,24.8,35300.0,21.5199,21.5547,21.4852,21.5286,35300.0
2005-12-07 13:40:00,24.81,24.84,24.8,24.83,15400.0,21.5373,21.5634,21.5286,21.5547,15400.0
2005-12-07 13:50:00,24.83,24.89,24.82,24.88,22300.0,21.5547,21.6068,21.546,21.5981,22300.0
2005-12-07 14:00:00,24.88,24.89,24.8,24.88,107000.0,21.5981,21.6068,21.5286,21.5981,107000.0
2005-12-07 14:10:00,24.85,24.89,24.82,24.85,24600.0,21.572,21.6068,21.546,21.572,24600.0
2005-12-07 14:20:00,24.84,25.05,24.84,24.84,26700.0,21.5634,21.7457,21.5634,21.5634,26700.0
2005-12-07 14:30:00,24.84,24.88,24.82,24.84,16200.0,21.5634,21.5981,21.546,21.5634,16200.0
2005-12-07 14:40:00,24.85,24.87,24.83,24.83,20600.0,21.572,21.5894,21.5547,21.5547,20600.0
2005-12-07 14:50:00,24.83,24.86,24.81,24.81,27100.0,21.5547,21.5807,21.5373,21.5373,27100.0
2005-12-07 15:00:00,24.81,24.82,24.79,24.81,32400.0,21.5373,21.546,21.5199,21.5373,32400.0
2005-12-07 15:10:00,24.81,24.81,24.75,24.76,21600.0,21.5373,21.5373,21.4852,21.4939,21600.0
2005-12-07 15:20:00,24.78,24.8,24.75,24.75,38200.0,21.5113,21.5286,21.4852,21.4852,38200.0
2005-12-07 15:30:00,24.75,24.8,24.72,24.75,83300.0,21.4852,21.5286,21.4592,21.4852,83300.0
2005-12-07 15:40:00,24.76,24.8,24.73,24.75,111700.0,21.4939,21.5286,21.4679,21.4852,111700.0
2005-12-07 15:50:00,24.75,24.81,24.74,24.76,117400.0,21.4852,21.5373,21.4765,21.4939,117400.0
2005-12-08 09:30:00,24.9,24.9,24.71,24.8,19800.0,21.6154,21.6154,21.4505,21.5286,19800.0
2005-12-08 09:40:00,24.74,24.77,24.6,24.73,16700.0,21.4765,21.5026,21.355,21.4679,16700.0
2005-12-08 09:50:00,24.69,24.72,24.59,24.72,9500.0,21.4331,21.4592,21.3463,21.4592,9500.0
2005-12-08 10:00:00,24.72,24.77,24.71,24.76,11700.0,21.4592,21.5026,21.4505,21.4939,11700.0
2005-12-08 10:10:00,24.76,24.85,24.75,24.81,12800.0,21.4939,21.572,21.4852,21.5373,12800.0
2005-12-08 10:20:00,24.82,24.87,24.82,24.85,23400.0,21.546,21.5894,21.546,21.572,23400.0
2005-12-08 10:30:00,24.86,24.88,24.82,24.82,175600.0,21.5807,21.5981,21.546,21.546,175600.0
2005-12-08 10:40:00,24.82,24.88,24.82,24.87,9600.0,21.546,21.5981,21.546,21.5894,9600.0
2005-12-08 10:50:00,24.86,24.94,24.85,24.94,11600.0,21.5807,21.6502,21.572,21.6502,11600.0
2005-12-08 11:00:00,24.94,24.98,24.92,24.98,56000.0,21.6502,21.6849,21.6328,21.6849,56000.0
2005-12-08 11:10:00,24.98,24.99,24.9,24.91,53000.0,21.6849,21.6936,21.6154,21.6241,53000.0
2005-12-08 11:20:00,24.91,24.93,24.91,24.91,7400.0,21.6241,21.6415,21.6241,21.6241,7400.0
2005-12-08 11:30:00,24.92,25.02,24.92,25.0,60400.0,21.6328,21.7196,21.6328,21.7022,60400.0
2005-12-08 11:40:00,25.0,25.02,24.95,25.0,31700.0,21.7022,21.7196,21.6588,21.7022,31700.0
2005-12-08 11:50:00,25.0,25.02,24.97,25.01,13900.0,21.7022,21.7196,21.6762,21.7109,13900.0
2005-12-08 12:00:00,25.01,25.02,24.94,24.95,37800.0,21.7109,21.7196,21.6502,21.6588,37800.0
2005-12-08 12:10:00,24.96,25.0,24.95,24.99,7800.0,21.6675,21.7022,21.6588,21.6936,7800.0
2005-12-08 12:20:00,25.0,25.0,24.98,25.0,12100.0,21.7022,21.7022,21.6849,21.7022,12100.0
2005-12-08 12:30:00,25.0,25.01,24.98,25.0,33700.0,21.7022,21.7109,21.6849,21.7022,33700.0
2005-12-08 12:40:00,25.0,25.01,24.98,25.0,17200.0,21.7022,21.7109,21.6849,21.7022,17200.0
2005-12-08 12:50:00,24.98,24.99,24.97,24.97,5000.0,21.6849,21.6936,21.6762,21.6762,5000.0
2005-12-08 13:00:00,24.96,24.97,24.88,24.88,15700.0,21.6675,21.6762,21.5981,21.5981,15700.0
2005-12-08 13:10:00,24.87,24.9,24.85,24.88,15300.0,21.5894,21.6154,21.572,21.5981,15300.0
2005-12-08 13:20:00,24.9,24.9,24.86,24.86,9400.0,21.6154,21.6154,21.5807,21.5807,9400.0
2005-12-08 13:30:00,24.86,24.91,24.86,24.88,9400.0,21.5807,21.6241,21.5807,21.5981,9400.0
2005-12-08 13:40:00,24.87,24.88,24.85,24.85,14900.0,21.5894,21.5981,21.572,21.572,14900.0
2005-12-08 13:50:00,24.85,24.89,24.85,24.87,15300.0,21.572,21.6068,21.572,21.5894,15300.0
2005-12-08 14:00:00,24.86,24.86,24.85,24.85,17600.0,21.5807,21.5807,21.572,21.572,17600.0
2005-12-08 14:10:00,24.85,24.86,24.78,24.8,27700.0,21.572,21.5807,21.5113,21.5286,27700.0
2005-12-08 14:20:00,24.79,24.83,24.78,24.82,10600.0,21.5199,21.5547,21.5113,21.546,10600.0
2005-12-08 14:30:00,24.81,24.85,24.74,24.85,19700.0,21.5373,21.572,21.4765,21.572,19700.0
2005-12-08 14:40:00,24.84,24.84,24.76,24.77,16300.0,21.5634,21.5634,21.4939,21.5026,16300.0
2005-12-08 14:50:00,24.77,24.79,24.75,24.75,14700.0,21.5026,21.5199,21.4852,21.4852,14700.0
2005-12-08 15:00:00,24.76,24.81,24.76,24.76,24500.0,21.4939,21.5373,21.4939,21.4939,24500.0
2005-12-08 15:10:00,24.76,24.81,24.75,24.81,20200.0,21.4939,21.5373,21.4852,21.5373,20200.0
2005-12-08 15:20:00,24.8,24.83,24.75,24.81,42600.0,21.5286,21.5547,21.4852,21.5373,42600.0
2005-12-08 15:30:00,24.81,24.83,24.78,24.8,22600.0,21.5373,21.5547,21.5113,21.5286,22600.0
2005-12-08 15:40:00,24.81,24.84,24.77,24.77,26800.0,21.5373,21.5634,21.5026,21.5026,26800.0
2005-12-08 15:50:00,24.78,24.82,24.76,24.82,63300.0,21.5113,21.546,21.4939,21.546,63300.0
2005-12-09 09:30:00,25.02,25.25,25.02,25.15,133300.0,21.7196,21.9193,21.7196,21.8325,133300.0
2005-12-09 09:40:00,25.2,25.25,25.1,25.12,77100.0,21.8759,21.9193,21.7891,21.8064,77100.0
2005-12-09 09:50:00,25.12,25.12,24.96,25.09,61900.0,21.8064,21.8064,21.6675,21.7804,61900.0
2005-12-09 10:00:00,25.04,25.07,24.92,24.96,90100.0,21.737,21.763,21.6328,21.6675,90100.0
2005-12-09 10:10:00,24.95,24.97,24.82,24.85,58200.0,21.6588,21.6762,21.546,21.572,58200.0
2005-12-09 10:20:00,24.86,24.86,24.66,24.72,25800.0,21.5807,21.5807,21.4071,21.4592,25800.0
2005-12-09 10:30:00,24.73,24.81,24.67,24.73,17500.0,21.4679,21.5373,21.4158,21.4679,17500.0
2005-12-09 10:40:00,24.74,24.81,24.69,24.79,109900.0,21.4765,21.5373,21.4331,21.5199,109900.0
2005-12-09 10:50:00,24.79,24.88,24.79,24.88,8800.0,21.5199,21.5981,21.5199,21.5981,8800.0
2005-12-09 11:00:00,24.87,24.9,24.81,24.87,63600.0,21.5894,21.6154,21.5373,21.5894,63600.0
2005-12-09 11:10:00,24.88,24.91,24.83,24.85,14800.0,21.5981,21.6241,21.5547,21.572,14800.0
2005-12-09 11:20:00,24.84,24.85,24.81,24.84,64800.0,21.5634,21.572,21.5373,21.5634,64800.0
2005-12-09 11:30:00,24.85,24.85,24.79,24.79,60000.0,21.572,21.572,21.5199,21.5199,60000.0
2005-12-09 11:40:00,24.8,24.9,24.79,24.89,33200.0,21.5286,21.6154,21.5199,21.6068,33200.0
2005-12-09 11:50:00,24.86,24.88,24.82,24.84,14300.0,21.5807,21.5981,21.546,21.5634,14300.0
2005-12-09 12:00:00,24.84,24.91,24.84,24.9,23100.0,21.5634,21.6241,21.5634,21.6154,23100.0
2005-12-09 12:10:00,24.9,25.17,24.89,25.01,67000.0,21.6154,21.8498,21.6068,21.7109,67000.0
2005-12-09 12:20:00,25.0,25.01,24.91,24.92,14600.0,21.7022,21.7109,21.6241,21.6328,14600.0
2005-12-09 12:30:00,24.92,24.94,24.91,24.92,21600.0,21.6328,21.6502,21.6241,21.6328,21600.0
2005-12-09 12:40:00,24.92,24.93,24.9,24.9,15400.0,21.6328,21.6415,21.6154,21.6154,15400.0
2005-12-09 12:50:00,24.9,24.94,24.9,24.93,15100.0,21.6154,21.6502,21.6154,21.6415,15100.0
2005-12-09 13:00:00,24.92,24.94,24.91,24.94,6500.0,21.6328,21.6502,21.6241,21.6502,6500.0
2005-12-09 13:10:00,24.95,24.97,24.93,24.94,12300.0,21.6588,21.6762,21.6415,21.6502,12300.0
2005-12-09 13:20:00,24.94,24.99,24.91,24.94,33200.0,21.6502,21.6936,21.6241,21.6502,33200.0
2005-12-09 13:30:00,24.94,24.95,24.91,24.94,21500.0,21.6502,21.6588,21.6241,21.6502,21500.0
2005-12-09 13:40:00,24.93,24.94,24.88,24.93,17800.0,21.6415,21.6502,21.5981,21.6415,17800.0
2005-12-09 13:50:00,24.94,24.94,24.88,24.89,23800.0,21.6502,21.6502,21.5981,21.6068,23800.0
2005-12-09 14:00:00,24.89,24.9,24.84,24.86,11000.0,21.6068,21.6154,21.5634,21.5807,11000.0
2005-12-09 14:10:00,24.85,24.89,24.82,24.88,22400.0,21.572,21.6068,21.546,21.5981,22400.0
2005-12-09 14:20:00,24.88,24.9,24.87,24.89,17400.0,21.5981,21.6154,21.5894,21.6068,17400.0
2005-12-09 14:30:00,24.89,24.9,24.85,24.86,28900.0,21.6068,21.6154,21.572,21.5807,28900.0
2005-12-09 14:40:00,24.86,24.86,24.84,24.85,32200.0,21.5807,21.5807,21.5634,21.572,32200.0
2005-12-09 14:50:00,24.86,24.87,24.86,24.87,33300.0,21.5807,21.5894,21.5807,21.5894,33300.0
2005-12-09 15:00:00,24.87,24.87,24.81,24.82,23000.0,21.5894,21.5894,21.5373,21.546,23000.0
2005-12-09 15:10:00,24.81,24.82,24.79,24.81,67000.0,21.5373,21.546,21.5199,21.5373,67000.0
2005-12-09 15:20:00,24.81,24.83,24.75,24.76,75000.0,21.5373,21.5547,21.4852,21.4939,75000.0
2005-12-09 15:30:00,24.76,24.79,24.75,24.78,17800.0,21.4939,21.5199,21.4852,21.5113,17800.0
2005-12-09 15:40:00,24.78,24.79,24.77,24.79,16900.0,21.5113,21.5199,21.5026,21.5199,16900.0
2005-12-09 15:50:00,24.79,24.8,24.77,24.79,50900.0,21.5199,21.5286,21.5026,21.5199,50900.0
2005-12-12 09:30:00,24.99,25.05,24.85,25.05,39600.0,21.6936,21.7457,21.572,21.7457,39600.0
2005-12-12 09:40:00,25.01,25.01,24.81,24.94,18100.0,21.7109,21.7109,21.5373,21.6502,18100.0
2005-12-12 09:50:00,24.94,24.97,24.85,24.85,10600.0,21.6502,21.6762,21.572,21.572,10600.0
2005-12-12 10:00:00,24.85,24.9,24.84,24.85,14400.0,21.572,21.6154,21.5634,21.572,14400.0
2005-12-12 10:10:00,24.84,24.89,24.82,24.87,16100.0,21.5634,21.6068,21.546,21.5894,16100.0
2005-12-12 10:20:00,24.87,24.89,24.84,24.88,15400.0,21.5894,21.6068,21.5634,21.5981,15400.0
2005-12-12 10:30:00,24.88,24.89,24.8,24.84,29200.0,21.5981,21.6068,21.5286,21.5634,29200.0
2005-12-12 10:40:00,24.83,24.85,24.81,24.84,23600.0,21.5547,21.572,21.5373,21.5634,23600.0
2005-12-12 10:50:00,24.83,24.85,24.79,24.81,19600.0,21.5547,21.572,21.5199,21.5373,19600.0
2005-12-12 11:00:00,24.82,24.86,24.82,24.86,14500.0,21.546,21.5807,21.546,21.5807,14500.0
2005-12-12 11:10:00,24.86,24.9,24.85,24.85,23300.0,21.5807,21.6154,21.572,21.572,23300.0
2005-12-12 11:20:00,24.87,24.9,24.86,24.87,16300.0,21.5894,21.6154,21.5807,21.5894,16300.0
2005-12-12 11:30:00,24.86,24.9,24.86,24.9,10000.0,21.5807,21.6154,21.5807,21.6154,10000.0
2005-12-12 11:40:00,24.9,24.95,24.9,24.95,12700.0,21.6154,21.6588,21.6154,21.6588,12700.0
2005-12-12 11:50:00,24.95,24.95,24.93,24.95,20900.0,21.6588,21.6588,21.6415,21.6588,20900.0
2005-12-12 12:00:00,24.95,24.98,24.94,24.94,30000.0,21.6588,21.6849,21.6502,21.6502,30000.0
2005-12-12 12:10:00,24.94,24.96,24.93,24.95,14500.0,21.6502,21.6675,21.6415,21.6588,14500.0
2005-12-12 12:20:00,24.95,24.95,24.88,24.88,25300.0,21.6588,21.6588,21.5981,21.5981,25300.0
2005-12-12 12:30:00,24.88,24.89,24.86,24.89,12300.0,21.5981,21.6068,21.5807,21.6068,12300.0
2005-12-12 12:40:00,24.89,24.9,24.87,24.89,20700.0,21.6068,21.6154,21.5894,21.6068,20700.0
2005-12-12 12:50:00,24.89,24.94,24.88,24.9,41400.0,21.6068,21.6502,21.5981,21.6154,41400.0
2005-12-12 13:00:00,24.9,24.91,24.86,24.87,14000.0,21.6154,21.6241,21.5807,21.5894,14000.0
2005-12-12 13:10:00,24.87,24.91,24.87,24.9,11100.0,21.5894,21.6241,21.5894,21.6154,11100.0
2005-12-12 13:20:00,24.91,24.94,24.9,24.94,28600.0,21.6241,21.6502,21.6154,21.6502,28600.0
2005-12-12 13:30:00,24.94,24.94,24.88,24.88,16200.0,21.6502,21.6502,21.5981,21.5981,16200.0
2005-12-12 13:40:00,24.88,24.95,24.88,24.94,13500.0,21.5981,21.6588,21.5981,21.6502,13500.0
2005-12-12 13:50:00,24.93,24.97,24.93,24.97,35700.0,21.6415,21.6762,21.6415,21.6762,35700.0
2005-12-12 14:00:00,24.96,24.98,24.95,24.95,16800.0,21.6675,21.6849,21.6588,21.6588,16800.0
2005-12-12 14:10:00,24.94,24.98,24.93,24.95,27100.0,21.6502,21.6849,21.6415,21.6588,27100.0
2005-12-12 14:20:00,24.95,24.97,24.94,24.97,30900.0,21.6588,21.6762,21.6502,21.6762,30900.0
2005-12-12 14:30:00,24.97,24.99,24.96,24.97,52300.0,21.6762,21.6936,21.6675,21.6762,52300.0
2005-12-12 14:40:00,24.97,25.05,24.97,25.03,56500.0,21.6762,21.7457,21.6762,21.7283,56500.0
2005-12-12 14:50:00,25.03,25.03,24.95,25.0,33800.0,21.7283,21.7283,21.6588,21.7022,33800.0
2005-12-12 15:00:00,24.99,25.0,24.97,24.98,27200.0,21.6936,21.7022,21.6762,21.6849,27200.0
2005-12-12 15:10:00,24.98,24.99,24.96,24.97,26600.0,21.6849,21.6936,21.6675,21.6762,26600.0
2005-12-12 15:20:00,24.97,24.98,24.93,24.94,44200.0,21.6762,21.6849,21.6415,21.6502,44200.0
2005-12-12 15:30:00,24.93,24.95,24.93,24.94,7300.0,21.6415,21.6588,21.6415,21.6502,7300.0
2005-12-12 15:40:00,24.94,24.95,24.93,24.94,15900.0,21.6502,21.6588,21.6415,21.6502,15900.0
2005-12-12 15:50:00,24.94,24.94,24.85,24.89,59700.0,21.6502,21.6502,21.572,21.6068,59700.0
2005-12-13 09:30:00,24.94,24.94,24.76,24.76,18500.0,21.6502,21.6502,21.4939,21.4939,18500.0
2005-12-13 09:40:00,24.76,24.84,24.75,24.78,9900.0,21.4939,21.5634,21.4852,21.5113,9900.0
2005-12-13 09:50:00,24.78,24.81,24.7,24.79,21200.0,21.5113,21.5373,21.4418,21.5199,21200.0
2005-12-13 10:00:00,24.78,24.91,24.78,24.83,22700.0,21.5113,21.6241,21.5113,21.5547,22700.0
2005-12-13 10:10:00,24.84,24.84,24.66,24.68,15800.0,21.5634,21.5634,21.4071,21.4245,15800.0
2005-12-13 10:20:00,24.71,24.71,24.55,24.59,20900.0,21.4505,21.4505,21.3116,21.3463,20900.0
2005-12-13 10:30:00,24.58,24.7,24.57,24.66,10100.0,21.3376,21.4418,21.329,21.4071,10100.0
2005-12-13 10:40:00,24.66,24.69,24.65,24.69,12200.0,21.4071,21.4331,21.3984,21.4331,12200.0
2005-12-13 10:50:00,24.7,24.74,24.68,24.71,24800.0,21.4418,21.4765,21.4245,21.4505,24800.0
2005-12-13 11:00:00,24.71,24.73,24.69,24.7,23800.0,21.4505,21.4679,21.4331,21.4418,23800.0
2005-12-13 11:10:00,24.69,24.72,24.68,24.68,10300.0,21.4331,21.4592,21.4245,21.4245,10300.0
2005-12-13 11:20:00,24.69,24.71,24.67,24.68,28700.0,21.4331,21.4505,21.4158,21.4245,28700.0
2005-12-13 11:30:00,24.69,24.72,24.64,24.68,60300.0,21.4331,21.4592,21.3897,21.4245,60300.0
2005-12-13 11:40:00,24.68,24.71,24.66,24.69,20800.0,21.4245,21.4505,21.4071,21.4331,20800.0
2005-12-13 11:50:00,24.7,24.7,24.66,24.67,26700.0,21.4418,21.4418,21.4071,21.4158,26700.0
2005-12-13 12:00:00,24.68,24.73,24.65,24.72,73100.0,21.4245,21.4679,21.3984,21.4592,73100.0
2005-12-13 12:10:00,24.73,24.73,24.65,24.7,13700.0,21.4679,21.4679,21.3984,21.4418,13700.0
2005-12-13 12:20:00,24.7,24.72,24.67,24.68,25300.0,21.4418,21.4592,21.4158,21.4245,25300.0
2005-12-13 12:30:00,24.68,24.76,24.68,24.76,16300.0,21.4245,21.4939,21.4245,21.4939,16300.0
2005-12-13 12:40:00,24.76,24.76,24.71,24.73,26600.0,21.4939,21.4939,21.4505,21.4679,26600.0
2005-12-13 12:50:00,24.72,24.73,24.6,24.62,57700.0,21.4592,21.4679,21.355,21.3724,57700.0
2005-12-13 13:00:00,24.62,24.64,24.61,24.63,9900.0,21.3724,21.3897,21.3637,21.3811,9900.0
2005-12-13 13:10:00,24.62,24.62,24.53,24.58,26100.0,21.3724,21.3724,21.2942,21.3376,26100.0
2005-12-13 13:20:00,24.58,24.64,24.58,24.64,58600.0,21.3376,21.3897,21.3376,21.3897,58600.0
2005-12-13 13:30:00,24.64,24.65,24.6,24.6,22400.0,21.3897,21.3984,21.355,21.355,22400.0
2005-12-13 13:40:00,24.6,24.62,24.6,24.6,8100.0,21.355,21.3724,21.355,21.355,8100.0
2005-12-13 13:50:00,24.6,24.63,24.6,24.61,17600.0,21.355,21.3811,21.355,21.3637,17600.0
2005-12-13 14:00:00,24.61,24.61,24.59,24.6,27300.0,21.3637,21.3637,21.3463,21.355,27300.0
2005-12-13 14:10:00,24.62,24.82,24.62,24.82,28500.0,21.3724,21.546,21.3724,21.546,28500.0
2005-12-13 14:20:00,24.8,24.86,24.7,24.73,24700.0,21.5286,21.5807,21.4418,21.4679,24700.0
2005-12-13 14:30:00,24.73,24.84,24.73,24.84,38000.0,21.4679,21.5634,21.4679,21.5634,38000.0
2005-12-13 14:40:00,24.85,24.9,24.82,24.85,23400.0,21.572,21.6154,21.546,21.572,23400.0
2005-12-13 14:50:00,24.85,24.95,24.83,24.92,88500.0,21.572,21.6588,21.5547,21.6328,88500.0
2005-12-13 15:00:00,24.91,24.92,24.87,24.91,33000.0,21.6241,21.6328,21.5894,21.6241,33000.0
2005-12-13 15:10:00,24.91,24.92,24.86,24.88,38800.0,21.6241,21.6328,21.5807,21.5981,38800.0
2005-12-13 15:20:00,24.88,24.89,24.83,24.85,26800.0,21.5981,21.6068,21.5547,21.572,26800.0
2005-12-13 15:30:00,24.86,24.88,24.83,24.84,92700.0,21.5807,21.5981,21.5547,21.5634,92700.0
2005-12-13 15:40:00,24.85,24.9,24.84,24.9,28800.0,21.572,21.6154,21.5634,21.6154,28800.0
2005-12-13 15:50:00,24.89,25.0,24.87,24.99,145500.0,21.6068,21.7022,21.5894,21.6936,145500.0
2005-12-14 09:30:00,25.11,25.37,25.11,25.29,70600.0,21.7977,22.0234,21.7977,21.954,70600.0
2005-12-14 09:40:00,25.3,25.81,25.29,25.77,156700.0,21.9627,22.4054,21.954,22.3707,156700.0
2005-12-14 09:50:00,25.77,25.77,25.49,25.54,65600.0,22.3707,22.3707,22.1276,22.171,65600.0
2005-12-14 10:00:00,25.53,25.65,25.5,25.62,125200.0,22.1623,22.2665,22.1363,22.2405,125200.0
2005-12-14 10:10:00,25.6,25.78,25.59,25.76,74600.0,22.2231,22.3794,22.2144,22.362,74600.0
2005-12-14 10:20:00,25.74,25.98,25.73,25.96,137100.0,22.3446,22.553,22.336,22.5356,137100.0
2005-12-14 10:30:00,25.96,26.02,25.9,25.91,260800.0,22.5356,22.5877,22.4835,22.4922,260800.0
2005-12-14 10:40:00,25.9,25.95,25.85,25.92,103100.0,22.4835,22.5269,22.4401,22.5009,103100.0
2005-12-14 10:50:00,25.92,25.96,25.78,25.78,102400.0,22.5009,22.5356,22.3794,22.3794,102400.0
2005-12-14 11:00:00,25.8,25.82,25.75,25.77,25800.0,22.3967,22.4141,22.3533,22.3707,25800.0
2005-12-14 11:10:00,25.78,25.85,25.76,25.85,33500.0,22.3794,22.4401,22.362,22.4401,33500.0
2005-12-14 11:20:00,25.85,25.86,25.74,25.74,30000.0,22.4401,22.4488,22.3446,22.3446,30000.0
2005-12-14 11:30:00,25.74,25.8,25.69,25.8,45500.0,22.3446,22.3967,22.3012,22.3967,45500.0
2005-12-14 11:40:00,25.8,25.8,25.74,25.74,13000.0,22.3967,22.3967,22.3446,22.3446,13000.0
2005-12-14 11:50:00,25.73,25.76,25.62,25.63,59600.0,22.336,22.362,22.2405,22.2491,59600.0
2005-12-14 12:00:00,25.62,25.62,25.52,25.62,25700.0,22.2405,22.2405,22.1537,22.2405,25700.0
2005-12-14 12:10:00,25.63,25.74,25.62,25.73,15700.0,22.2491,22.3446,22.2405,22.336,15700.0
2005-12-14 12:20:00,25.73,25.73,25.66,25.66,8700.0,22.336,22.336,22.2752,22.2752,8700.0
2005-12-14 12:30:00,25.66,25.69,25.66,25.68,7100.0,22.2752,22.3012,22.2752,22.2925,7100.0
2005-12-14 12:40:00,25.68,25.69,25.61,25.61,23600.0,22.2925,22.3012,22.2318,22.2318,23600.0
2005-12-14 12:50:00,25.61,25.62,25.61,25.61,9800.0,22.2318,22.2405,22.2318,22.2318,9800.0
2005-12-14 13:00:00,25.61,25.62,25.59,25.62,14000.0,22.2318,22.2405,22.2144,22.2405,14000.0
2005-12-14 13:10:00,25.61,25.62,25.57,25.57,307200.0,22.2318,22.2405,22.1971,22.1971,307200.0
2005-12-14 13:20:00,25.57,25.62,25.56,25.62,10900.0,22.1971,22.2405,22.1884,22.2405,10900.0
2005-12-14 13:30:00,25.63,25.68,25.6,25.6,22900.0,22.2491,22.2925,22.2231,22.2231,22900.0
2005-12-14 13:40:00,25.6,25.6,25.58,25.59,24100.0,22.2231,22.2231,22.2057,22.2144,24100.0
2005-12-14 13:50:00,25.59,25.6,25.57,25.57,26000.0,22.2144,22.2231,22.1971,22.1971,26000.0
2005-12-14 14:00:00,25.56,25.58,25.53,25.54,9100.0,22.1884,22.2057,22.1623,22.171,9100.0
2005-12-14 14:10:00,25.53,25.54,25.5,25.51,14900.0,22.1623,22.171,22.1363,22.145,14900.0
2005-12-14 14:20:00,25.5,25.53,25.48,25.48,16000.0,22.1363,22.1623,22.1189,22.1189,16000.0
2005-12-14 14:30:00,25.49,25.49,25.42,25.43,14500.0,22.1276,22.1276,22.0668,22.0755,14500.0
2005-12-14 14:40:00,25.43,25.44,25.39,25.39,66400.0,22.0755,22.0842,22.0408,22.0408,66400.0
2005-12-14 14:50:00,25.39,25.43,25.39,25.43,21400.0,22.0408,22.0755,22.0408,22.0755,21400.0
2005-12-14 15:00:00,25.43,25.45,25.39,25.44,17100.0,22.0755,22.0929,22.0408,22.0842,17100.0
2005-12-14 15:10:00,25.44,25.52,25.43,25.51,21000.0,22.0842,22.1537,22.0755,22.145,21000.0
2005-12-14 15:20:00,25.51,25.51,25.49,25.5,13600.0,22.145,22.145,22.1276,22.1363,13600.0
2005-12-14 15:30:00,25.51,25.56,25.5,25.55,19800.0,22.145,22.1884,22.1363,22.1797,19800.0
2005-12-14 15:40:00,25.55,25.57,25.46,25.46,35000.0,22.1797,22.1971,22.1016,22.1016,35000.0
2005-12-14 15:50:00,25.47,25.48,25.4,25.48,41700.0,22.1102,22.1189,22.0495,22.1189,41700.0
2005-12-15 09:30:00,25.05,25.19,25.03,25.03,103600.0,21.7457,21.8672,21.7283,21.7283,103600.0
2005-12-15 09:40:00,25.08,25.15,25.03,25.09,19400.0,21.7717,21.8325,21.7283,21.7804,19400.0
2005-12-15 09:50:00,25.09,25.1,25.03,25.07,23800.0,21.7804,21.7891,21.7283,21.763,23800.0
2005-12-15 10:00:00,25.09,25.12,25.06,25.06,15800.0,21.7804,21.8064,21.7543,21.7543,15800.0
2005-12-15 10:10:00,25.06,25.07,24.86,24.86,21200.0,21.7543,21.763,21.5807,21.5807,21200.0
2005-12-15 10:20:00,24.86,24.87,24.8,24.85,21700.0,21.5807,21.5894,21.5286,21.572,21700.0
2005-12-15 10:30:00,24.85,24.89,24.82,24.89,22600.0,21.572,21.6068,21.546,21.6068,22600.0
2005-12-15 10:40:00,24.88,25.1,24.88,25.07,55300.0,21.5981,21.7891,21.5981,21.763,55300.0
2005-12-15 10:50:00,25.06,25.11,25.06,25.08,42900.0,21.7543,21.7977,21.7543,21.7717,42900.0
2005-12-15 11:00:00,25.09,25.09,25.01,25.08,12100.0,21.7804,21.7804,21.7109,21.7717,12100.0
2005-12-15 11:10:00,25.09,25.1,25.05,25.07,38600.0,21.7804,21.7891,21.7457,21.763,38600.0
2005-12-15 11:20:00,25.1,25.12,25.06,25.1,49500.0,21.7891,21.8064,21.7543,21.7891,49500.0
2005-12-15 11:30:00,25.09,25.09,25.0,25.05,21800.0,21.7804,21.7804,21.7022,21.7457,21800.0
2005-12-15 11:40:00,25.06,25.12,25.04,25.1,23800.0,21.7543,21.8064,21.737,21.7891,23800.0
2005-12-15 11:50:00,25.1,25.12,25.08,25.11,21100.0,21.7891,21.8064,21.7717,21.7977,21100.0
2005-12-15 12:00:00,25.11,25.11,25.08,25.1,39100.0,21.7977,21.7977,21.7717,21.7891,39100.0
2005-12-15 12:10:00,25.1,25.12,25.08,25.09,94000.0,21.7891,21.8064,21.7717,21.7804,94000.0
2005-12-15 12:20:00,25.08,25.08,25.06,25.08,13000.0,21.7717,21.7717,21.7543,21.7717,13000.0
2005-12-15 12:30:00,25.08,25.1,25.06,25.09,10600.0,21.7717,21.7891,21.7543,21.7804,10600.0
2005-12-15 12:40:00,25.08,25.17,25.05,25.17,30200.0,21.7717,21.8498,21.7457,21.8498,30200.0
2005-12-15 12:50:00,25.17,25.17,25.07,25.08,26100.0,21.8498,21.8498,21.763,21.7717,26100.0
2005-12-15 13:00:00,25.09,25.1,25.05,25.06,14800.0,21.7804,21.7891,21.7457,21.7543,14800.0
2005-12-15 13:10:00,25.05,25.05,25.05,25.05,18800.0,21.7457,21.7457,21.7457,21.7457,18800.0
2005-12-15 13:20:00,25.05,25.05,24.98,24.99,19900.0,21.7457,21.7457,21.6849,21.6936,19900.0
2005-12-15 13:30:00,24.99,25.03,24.98,25.02,16700.0,21.6936,21.7283,21.6849,21.7196,16700.0
2005-12-15 13:40:00,25.03,25.05,24.99,25.05,13100.0,21.7283,21.7457,21.6936,21.7457,13100.0
2005-12-15 13:50:00,25.06,25.07,25.03,25.06,9200.0,21.7543,21.763,21.7283,21.7543,9200.0
2005-12-15 14:00:00,25.06,25.1,25.06,25.06,13200.0,21.7543,21.7891,21.7543,21.7543,13200.0
2005-12-15 14:10:00,25.07,25.1,25.04,25.09,14200.0,21.763,21.7891,21.737,21.7804,14200.0
2005-12-15 14:20:00,25.09,25.1,25.04,25.07,14700.0,21.7804,21.7891,21.737,21.763,14700.0
2005-12-15 14:30:00,25.07,25.08,25.03,25.05,14400.0,21.763,21.7717,21.7283,21.7457,14400.0
2005-12-15 14:40:00,25.05,25.05,24.98,24.99,28400.0,21.7457,21.7457,21.6849,21.6936,28400.0
2005-12-15 14:50:00,24.99,25.01,24.96,24.97,22600.0,21.6936,21.7109,21.6675,21.6762,22600.0
2005-12-15 15:00:00,24.98,25.0,24.94,24.95,41400.0,21.6849,21.7022,21.6502,21.6588,41400.0
2005-12-15 15:10:00,24.95,25.0,24.95,24.98,26100.0,21.6588,21.7022,21.6588,21.6849,26100.0
2005-12-15 15:20:00,24.99,25.02,24.98,25.01,27800.0,21.6936,21.7196,21.6849,21.7109,27800.0
2005-12-15 15:30:00,25.01,25.04,24.99,25.04,19600.0,21.7109,21.737,21.6936,21.737,19600.0
2005-12-15 15:40:00,25.04,25.08,25.03,25.07,38400.0,21.737,21.7717,21.7283,21.763,38400.0
2005-12-15 15:50:00,25.08,25.09,25.06,25.06,44700.0,21.7717,21.7804,21.7543,21.7543,44700.0
2005-12-16 09:30:00,25.0,25.1,24.99,25.02,226300.0,21.7022,21.7891,21.6936,21.7196,226300.0
2005-12-16 09:40:00,25.02,25.05,24.93,24.95,56400.0,21.7196,21.7457,21.6415,21.6588,56400.0
2005-12-16 09:50:00,24.96,25.1,24.96,25.1,38500.0,21.6675,21.7891,21.6675,21.7891,38500.0
2005-12-16 10:00:00,25.1,25.1,25.05,25.06,28400.0,21.7891,21.7891,21.7457,21.7543,28400.0
2005-12-16 10:10:00,25.04,25.06,25.02,25.05,48500.0,21.737,21.7543,21.7196,21.7457,48500.0
2005-12-16 10:20:00,25.05,25.06,25.02,25.02,27700.0,21.7457,21.7543,21.7196,21.7196,27700.0
2005-12-16 10:30:00,25.01,25.01,24.91,24.91,64000.0,21.7109,21.7109,21.6241,21.6241,64000.0
2005-12-16 10:40:00,24.93,24.97,24.93,24.95,13300.0,21.6415,21.6762,21.6415,21.6588,13300.0
2005-12-16 10:50:00,24.95,25.03,24.5,24.84,97600.0,21.6588,21.7283,21.2682,21.5634,97600.0
2005-12-16 11:00:00,24.83,24.89,24.79,24.89,35700.0,21.5547,21.6068,21.5199,21.6068,35700.0
2005-12-16 11:10:00,24.89,25.0,24.89,24.98,39300.0,21.6068,21.7022,21.6068,21.6849,39300.0
2005-12-16 11:20:00,24.98,25.0,24.93,24.99,12900.0,21.6849,21.7022,21.6415,21.6936,12900.0
2005-12-16 11:30:00,24.99,25.05,24.96,24.96,31300.0,21.6936,21.7457,21.6675,21.6675,31300.0
2005-12-16 11:40:00,24.99,25.03,24.97,25.0,18100.0,21.6936,21.7283,21.6762,21.7022,18100.0
2005-12-16 11:50:00,25.0,25.04,25.0,25.0,12700.0,21.7022,21.737,21.7022,21.7022,12700.0
2005-12-16 12:00:00,25.0,25.0,24.99,25.0,14700.0,21.7022,21.7022,21.6936,21.7022,14700.0
2005-12-16 12:10:00,25.0,25.0,24.99,25.0,11400.0,21.7022,21.7022,21.6936,21.7022,11400.0
2005-12-16 12:20:00,25.0,25.0,24.98,25.0,23600.0,21.7022,21.7022,21.6849,21.7022,23600.0
2005-12-16 12:30:00,25.0,25.0,24.98,24.99,9900.0,21.7022,21.7022,21.6849,21.6936,9900.0
2005-12-16 12:40:00,24.99,24.99,24.95,24.96,21300.0,21.6936,21.6936,21.6588,21.6675,21300.0
2005-12-16 12:50:00,24.96,24.96,24.93,24.93,8400.0,21.6675,21.6675,21.6415,21.6415,8400.0
2005-12-16 13:00:00,24.92,24.99,24.92,24.98,9800.0,21.6328,21.6936,21.6328,21.6849,9800.0
2005-12-16 13:10:00,24.98,24.98,24.91,24.92,6600.0,21.6849,21.6849,21.6241,21.6328,6600.0
2005-12-16 13:20:00,24.92,24.97,24.92,24.95,12500.0,21.6328,21.6762,21.6328,21.6588,12500.0
2005-12-16 13:30:00,24.95,24.98,24.93,24.98,12800.0,21.6588,21.6849,21.6415,21.6849,12800.0
2005-12-16 13:40:00,24.98,24.98,24.94,24.95,17000.0,21.6849,21.6849,21.6502,21.6588,17000.0
2005-12-16 13:50:00,24.95,24.95,24.94,24.95,10900.0,21.6588,21.6588,21.6502,21.6588,10900.0
2005-12-16 14:00:00,24.96,24.96,24.95,24.95,9500.0,21.6675,21.6675,21.6588,21.6588,9500.0
2005-12-16 14:10:00,24.95,24.95,24.94,24.94,13000.0,21.6588,21.6588,21.6502,21.6502,13000.0
2005-12-16 14:20:00,24.95,24.95,24.94,24.95,15200.0,21.6588,21.6588,21.6502,21.6588,15200.0
2005-12-16 14:30:00,24.94,24.95,24.93,24.95,16700.0,21.6502,21.6588,21.6415,21.6588,16700.0
2005-12-16 14:40:00,24.95,24.96,24.94,24.95,19500.0,21.6588,21.6675,21.6502,21.6588,19500.0
2005-12-16 14:50:00,24.96,24.96,24.92,24.94,26000.0,21.6675,21.6675,21.6328,21.6502,26000.0
2005-12-16 15:00:00,24.93,24.94,24.91,24.92,12100.0,21.6415,21.6502,21.6241,21.6328,12100.0
2005-12-16 15:10:00,24.92,24.93,24.91,24.92,9300.0,21.6328,21.6415,21.6241,21.6328,9300.0
2005-12-16 15:20:00,24.92,24.95,24.92,24.95,28400.0,21.6328,21.6588,21.6328,21.6588,28400.0
2005-12-16 15:30:00,24.95,24.99,24.95,24.95,64400.0,21.6588,21.6936,21.6588,21.6588,64400.0
2005-12-16 15:40:00,24.95,24.99,24.95,24.99,57000.0,21.6588,21.6936,21.6588,21.6936,57000.0
2005-12-16 15:50:00,24.98,25.02,24.97,25.01,78300.0,21.6849,21.7196,21.6762,21.7109,78300.0
2005-12-19 09:30:00,25.25,25.5,25.25,25.5,66300.0,21.9193,22.1363,21.9193,22.1363,66300.0
2005-12-19 09:40:00,25.5,25.93,25.5,25.62,45700.0,22.1363,22.5096,22.1363,22.2405,45700.0
2005-12-19 09:50:00,25.63,25.63,25.42,25.53,66100.0,22.2491,22.2491,22.0668,22.1623,66100.0
2005-12-19 10:00:00,25.53,25.57,25.48,25.49,31900.0,22.1623,22.1971,22.1189,22.1276,31900.0
2005-12-19 10:10:00,25.48,25.5,25.47,25.5,30000.0,22.1189,22.1363,22.1102,22.1363,30000.0
2005-12-19 10:20:00,25.48,25.51,25.43,25.51,73400.0,22.1189,22.145,22.0755,22.145,73400.0
2005-12-19 10:30:00,25.52,25.75,25.52,25.75,129000.0,22.1537,22.3533,22.1537,22.3533,129000.0
2005-12-19 10:40:00,25.75,26.34,25.74,25.99,275400.0,22.3533,22.8655,22.3446,22.5617,275400.0
2005-12-19 10:50:00,26.0,26.0,25.83,25.83,58000.0,22.5703,22.5703,22.4228,22.4228,58000.0
2005-12-19 11:00:00,25.88,26.0,25.69,25.7,76900.0,22.4662,22.5703,22.3012,22.3099,76900.0
2005-12-19 11:10:00,25.71,25.73,25.62,25.66,47800.0,22.3186,22.336,22.2405,22.2752,47800.0
2005-12-19 11:20:00,25.65,25.7,25.62,25.68,47100.0,22.2665,22.3099,22.2405,22.2925,47100.0
2005-12-19 11:30:00,25.69,25.73,25.54,25.63,226300.0,22.3012,22.336,22.171,22.2491,226300.0
2005-12-19 11:40:00,25.6,25.62,25.52,25.6,77300.0,22.2231,22.2405,22.1537,22.2231,77300.0
2005-12-19 11:50:00,25.6,25.62,25.54,25.56,39500.0,22.2231,22.2405,22.171,22.1884,39500.0
2005-12-19 12:00:00,25.56,25.57,25.52,25.52,17700.0,22.1884,22.1971,22.1537,22.1537,17700.0
2005-12-19 12:10:00,25.52,25.53,25.43,25.43,44600.0,22.1537,22.1623,22.0755,22.0755,44600.0
2005-12-19 12:20:00,25.44,25.44,25.31,25.4,42600.0,22.0842,22.0842,21.9714,22.0495,42600.0
2005-12-19 12:30:00,25.4,25.44,25.38,25.4,21200.0,22.0495,22.0842,22.0321,22.0495,21200.0
2005-12-19 12:40:00,25.41,25.45,25.4,25.43,12200.0,22.0582,22.0929,22.0495,22.0755,12200.0
2005-12-19 12:50:00,25.43,25.5,25.43,25.49,19400.0,22.0755,22.1363,22.0755,22.1276,19400.0
2005-12-19 13:00:00,25.5,25.51,25.41,25.43,20300.0,22.1363,22.145,22.0582,22.0755,20300.0
2005-12-19 13:10:00,25.45,25.5,25.45,25.47,28100.0,22.0929,22.1363,22.0929,22.1102,28100.0
2005-12-19 13:20:00,25.48,25.53,25.48,25.52,18700.0,22.1189,22.1623,22.1189,22.1537,18700.0
2005-12-19 13:30:00,25.52,25.56,25.46,25.51,33600.0,22.1537,22.1884,22.1016,22.145,33600.0
2005-12-19 13:40:00,25.52,25.58,25.51,25.54,26300.0,22.1537,22.2057,22.145,22.171,26300.0
2005-12-19 13:50:00,25.53,25.58,25.51,25.52,22800.0,22.1623,22.2057,22.145,22.1537,22800.0
2005-12-19 14:00:00,25.53,25.53,25.47,25.48,23300.0,22.1623,22.1623,22.1102,22.1189,23300.0
2005-12-19 14:10:00,25.48,25.5,25.44,25.44,18100.0,22.1189,22.1363,22.0842,22.0842,18100.0
2005-12-19 14:20:00,25.41,25.45,25.41,25.44,21100.0,22.0582,22.0929,22.0582,22.0842,21100.0
2005-12-19 14:30:00,25.42,25.45,25.41,25.43,32400.0,22.0668,22.0929,22.0582,22.0755,32400.0
2005-12-19 14:40:00,25.43,25.47,25.42,25.44,30400.0,22.0755,22.1102,22.0668,22.0842,30400.0
2005-12-19 14:50:00,25.45,25.54,25.45,25.45,40100.0,22.0929,22.171,22.0929,22.0929,40100.0
2005-12-19 15:00:00,25.44,25.48,25.44,25.45,34300.0,22.0842,22.1189,22.0842,22.0929,34300.0
2005-12-19 15:10:00,25.47,25.47,25.41,25.46,27100.0,22.1102,22.1102,22.0582,22.1016,27100.0
2005-12-19 15:20:00,25.46,25.47,25.43,25.45,36800.0,22.1016,22.1102,22.0755,22.0929,36800.0
2005-12-19 15:30:00,25.45,25.47,25.43,25.47,51400.0,22.0929,22.1102,22.0755,22.1102,51400.0
2005-12-19 15:40:00,25.47,25.49,25.43,25.44,54700.0,22.1102,22.1276,22.0755,22.0842,54700.0
2005-12-19 15:50:00,25.45,25.51,25.43,25.48,134200.0,22.0929,22.145,22.0755,22.1189,134200.0
2005-12-20 09:30:00,25.37,25.44,25.35,25.41,37900.0,22.0234,22.0842,22.0061,22.0582,37900.0
2005-12-20 09:40:00,25.4,25.45,25.39,25.45,23200.0,22.0495,22.0929,22.0408,22.0929,23200.0
2005-12-20 09:50:00,25.44,25.49,25.43,25.48,11800.0,22.0842,22.1276,22.0755,22.1189,11800.0
2005-12-20 10:00:00,25.48,25.59,25.46,25.58,163500.0,22.1189,22.2144,22.1016,22.2057,163500.0
2005-12-20 10:10:00,25.6,25.7,25.54,25.55,21000.0,22.2231,22.3099,22.171,22.1797,21000.0
2005-12-20 10:20:00,25.54,25.56,25.52,25.55,17800.0,22.171,22.1884,22.1537,22.1797,17800.0
2005-12-20 10:30:00,25.55,25.56,25.49,25.52,34800.0,22.1797,22.1884,22.1276,22.1537,34800.0
2005-12-20 10:40:00,25.52,25.53,25.49,25.5,38800.0,22.1537,22.1623,22.1276,22.1363,38800.0
2005-12-20 10:50:00,25.49,25.51,25.46,25.48,52600.0,22.1276,22.145,22.1016,22.1189,52600.0
2005-12-20 11:00:00,25.47,25.53,25.47,25.52,33300.0,22.1102,22.1623,22.1102,22.1537,33300.0
2005-12-20 11:10:00,25.52,25.54,25.48,25.49,15100.0,22.1537,22.171,22.1189,22.1276,15100.0
2005-12-20 11:20:00,25.49,25.52,25.48,25.52,18500.0,22.1276,22.1537,22.1189,22.1537,18500.0
2005-12-20 11:30:00,25.53,25.54,25.5,25.52,42300.0,22.1623,22.171,22.1363,22.1537,42300.0
2005-12-20 11:40:00,25.52,25.54,25.5,25.53,39400.0,22.1537,22.171,22.1363,22.1623,39400.0
2005-12-20 11:50:00,25.54,25.57,25.52,25.52,13900.0,22.171,22.1971,22.1537,22.1537,13900.0
2005-12-20 12:00:00,25.53,25.53,25.5,25.51,11700.0,22.1623,22.1623,22.1363,22.145,11700.0
2005-12-20 12:10:00,25.52,25.52,25.5,25.52,61700.0,22.1537,22.1537,22.1363,22.1537,61700.0
2005-12-20 12:20:00,25.52,25.56,25.52,25.53,5700.0,22.1537,22.1884,22.1537,22.1623,5700.0
2005-12-20 12:30:00,25.52,25.57,25.52,25.57,15100.0,22.1537,22.1971,22.1537,22.1971,15100.0
2005-12-20 12:40:00,25.56,25.59,25.55,25.55,10000.0,22.1884,22.2144,22.1797,22.1797,10000.0
2005-12-20 12:50:00,25.55,25.61,25.55,25.61,7000.0,22.1797,22.2318,22.1797,22.2318,7000.0
2005-12-20 13:00:00,25.6,25.66,25.6,25.65,17800.0,22.2231,22.2752,22.2231,22.2665,17800.0
2005-12-20 13:10:00,25.64,25.65,25.62,25.63,8800.0,22.2578,22.2665,22.2405,22.2491,8800.0
2005-12-20 13:20:00,25.62,25.66,25.61,25.66,14400.0,22.2405,22.2752,22.2318,22.2752,14400.0
2005-12-20 13:30:00,25.65,25.7,25.64,25.7,11700.0,22.2665,22.3099,22.2578,22.3099,11700.0
2005-12-20 13:40:00,25.71,25.73,25.7,25.71,21600.0,22.3186,22.336,22.3099,22.3186,21600.0
2005-12-20 13:50:00,25.72,25.72,25.69,25.7,10800.0,22.3273,22.3273,22.3012,22.3099,10800.0
2005-12-20 14:00:00,25.71,25.71,25.62,25.67,17900.0,22.3186,22.3186,22.2405,22.2839,17900.0
2005-12-20 14:10:00,25.67,25.67,25.62,25.65,18300.0,22.2839,22.2839,22.2405,22.2665,18300.0
2005-12-20 14:20:00,25.66,25.71,25.63,25.68,30200.0,22.2752,22.3186,22.2491,22.2925,30200.0
2005-12-20 14:30:00,25.68,25.71,25.61,25.62,80800.0,22.2925,22.3186,22.2318,22.2405,80800.0
2005-12-20 14:40:00,25.62,25.68,25.61,25.65,19200.0,22.2405,22.2925,22.2318,22.2665,19200.0
2005-12-20 14:50:00,25.65,25.65,25.59,25.63,29800.0,22.2665,22.2665,22.2144,22.2491,29800.0
2005-12-20 15:00:00,25.65,25.7,25.64,25.68,36800.0,22.2665,22.3099,22.2578,22.2925,36800.0
2005-12-20 15:10:00,25.68,25.71,25.66,25.71,23100.0,22.2925,22.3186,22.2752,22.3186,23100.0
2005-12-20 15:20:00,25.71,25.73,25.7,25.71,23100.0,22.3186,22.336,22.3099,22.3186,23100.0
2005-12-20 15:30:00,25.7,25.7,25.66,25.69,18700.0,22.3099,22.3099,22.2752,22.3012,18700.0
2005-12-20 15:40:00,25.69,25.71,25.68,25.68,96300.0,22.3012,22.3186,22.2925,22.2925,96300.0
2005-12-20 15:50:00,25.68,25.75,25.68,25.74,53600.0,22.2925,22.3533,22.2925,22.3446,53600.0
2005-12-21 09:30:00,25.85,25.87,25.7,25.79,21100.0,22.4401,22.4575,22.3099,22.388,21100.0
2005-12-21 09:40:00,25.79,25.94,25.79,25.91,202100.0,22.388,22.5183,22.388,22.4922,202100.0
2005-12-21 09:50:00,25.95,26.03,25.92,26.01,26500.0,22.5269,22.5964,22.5009,22.579,26500.0
2005-12-21 10:00:00,26.01,26.09,25.98,25.99,12700.0,22.579,22.6485,22.553,22.5617,12700.0
2005-12-21 10:10:00,26.0,26.05,25.93,25.94,9000.0,22.5703,22.6137,22.5096,22.5183,9000.0
2005-12-21 10:20:00,25.94,25.95,25.89,25.91,6000.0,22.5183,22.5269,22.4748,22.4922,6000.0
2005-12-21 10:30:00,25.91,25.91,25.79,25.79,13600.0,22.4922,22.4922,22.388,22.388,13600.0
2005-12-21 10:40:00,25.79,25.83,25.7,25.7,148900.0,22.388,22.4228,22.3099,22.3099,148900.0
2005-12-21 10:50:00,25.7,25.7,25.57,25.57,34000.0,22.3099,22.3099,22.1971,22.1971,34000.0
2005-12-21 11:00:00,25.57,25.62,25.56,25.61,16900.0,22.1971,22.2405,22.1884,22.2318,16900.0
2005-12-21 11:10:00,25.62,25.63,25.58,25.58,16500.0,22.2405,22.2491,22.2057,22.2057,16500.0
2005-12-21 11:20:00,25.59,25.61,25.58,25.58,14400.0,22.2144,22.2318,22.2057,22.2057,14400.0
2005-12-21 11:30:00,25.57,25.6,25.57,25.58,19200.0,22.1971,22.2231,22.1971,22.2057,19200.0
2005-12-21 11:40:00,25.58,25.6,25.57,25.59,10300.0,22.2057,22.2231,22.1971,22.2144,10300.0
2005-12-21 11:50:00,25.59,25.6,25.58,25.59,9900.0,22.2144,22.2231,22.2057,22.2144,9900.0
2005-12-21 12:00:00,25.58,25.6,25.57,25.6,20200.0,22.2057,22.2231,22.1971,22.2231,20200.0
2005-12-21 12:10:00,25.6,25.63,25.58,25.59,39900.0,22.2231,22.2491,22.2057,22.2144,39900.0
2005-12-21 12:20:00,25.59,25.61,25.58,25.61,4800.0,22.2144,22.2318,22.2057,22.2318,4800.0
2005-12-21 12:30:00,25.6,25.61,25.59,25.6,9200.0,22.2231,22.2318,22.2144,22.2231,9200.0
2005-12-21 12:40:00,25.6,25.61,25.59,25.6,25600.0,22.2231,22.2318,22.2144,22.2231,25600.0
2005-12-21 12:50:00,25.6,25.61,25.59,25.59,10300.0,22.2231,22.2318,22.2144,22.2144,10300.0
2005-12-21 13:00:00,25.6,25.61,25.56,25.59,9200.0,22.2231,22.2318,22.1884,22.2144,9200.0
2005-12-21 13:10:00,25.57,25.58,25.54,25.55,3600.0,22.1971,22.2057,22.171,22.1797,3600.0
2005-12-21 13:20:00,25.55,25.6,25.51,25.59,11700.0,22.1797,22.2231,22.145,22.2144,11700.0
2005-12-21 13:30:00,25.6,25.61,25.47,25.51,15200.0,22.2231,22.2318,22.1102,22.145,15200.0
2005-12-21 13:40:00,25.52,25.55,25.52,25.55,11500.0,22.1537,22.1797,22.1537,22.1797,11500.0
2005-12-21 13:50:00,25.56,25.56,25.51,25.54,7600.0,22.1884,22.1884,22.145,22.171,7600.0
2005-12-21 14:00:00,25.54,25.54,25.51,25.53,7600.0,22.171,22.171,22.145,22.1623,7600.0
2005-12-21 14:10:00,25.53,25.59,25.51,25.59,9900.0,22.1623,22.2144,22.145,22.2144,9900.0
2005-12-21 14:20:00,25.58,25.6,25.53,25.55,41800.0,22.2057,22.2231,22.1623,22.1797,41800.0
2005-12-21 14:30:00,25.55,25.58,25.51,25.53,35800.0,22.1797,22.2057,22.145,22.1623,35800.0
2005-12-21 14:40:00,25.54,25.54,25.5,25.52,26900.0,22.171,22.171,22.1363,22.1537,26900.0
2005-12-21 14:50:00,25.51,25.54,25.46,25.49,20200.0,22.145,22.171,22.1016,22.1276,20200.0
2005-12-21 15:00:00,25.49,25.5,25.39,25.4,21800.0,22.1276,22.1363,22.0408,22.0495,21800.0
2005-12-21 15:10:00,25.4,25.44,25.39,25.42,18300.0,22.0495,22.0842,22.0408,22.0668,18300.0
2005-12-21 15:20:00,25.43,25.44,25.4,25.42,26000.0,22.0755,22.0842,22.0495,22.0668,26000.0
2005-12-21 15:30:00,25.42,25.49,25.41,25.48,26800.0,22.0668,22.1276,22.0582,22.1189,26800.0
2005-12-21 15:40:00,25.48,25.55,25.46,25.55,25200.0,22.1189,22.1797,22.1016,22.1797,25200.0
2005-12-21 15:50:00,25.54,25.6,25.53,25.59,34800.0,22.171,22.2231,22.1623,22.2144,34800.0
2005-12-22 09:30:00,25.76,25.76,25.65,25.68,22200.0,22.362,22.362,22.2665,22.2925,22200.0
2005-12-22 09:40:00,25.68,25.68,25.53,25.59,87600.0,22.2925,22.2925,22.1623,22.2144,87600.0
2005-12-22 09:50:00,25.58,25.58,25.5,25.54,13500.0,22.2057,22.2057,22.1363,22.171,13500.0
2005-12-22 10:00:00,25.59,25.61,25.5,25.52,14800.0,22.2144,22.2318,22.1363,22.1537,14800.0
2005-12-22 10:10:00,25.51,25.53,25.44,25.5,15300.0,22.145,22.1623,22.0842,22.1363,15300.0
2005-12-22 10:20:00,25.48,25.48,25.4,25.43,20900.0,22.1189,22.1189,22.0495,22.0755,20900.0
2005-12-22 10:30:00,25.45,25.45,25.31,25.33,22400.0,22.0929,22.0929,21.9714,21.9887,22400.0
2005-12-22 10:40:00,25.33,25.4,25.32,25.37,15100.0,21.9887,22.0495,21.98,22.0234,15100.0
2005-12-22 10:50:00,25.37,25.44,25.37,25.4,14900.0,22.0234,22.0842,22.0234,22.0495,14900.0
2005-12-22 11:00:00,25.4,25.46,25.34,25.42,21500.0,22.0495,22.1016,21.9974,22.0668,21500.0
2005-12-22 11:10:00,25.41,25.42,25.37,25.4,12200.0,22.0582,22.0668,22.0234,22.0495,12200.0
2005-12-22 11:20:00,25.4,25.44,25.4,25.41,23000.0,22.0495,22.0842,22.0495,22.0582,23000.0
2005-12-22 11:30:00,25.41,25.42,25.39,25.4,27200.0,22.0582,22.0668,22.0408,22.0495,27200.0
2005-12-22 11:40:00,25.4,25.44,25.37,25.37,29800.0,22.0495,22.0842,22.0234,22.0234,29800.0
2005-12-22 11:50:00,25.35,25.37,25.31,25.35,15400.0,22.0061,22.0234,21.9714,22.0061,15400.0
2005-12-22 12:00:00,25.35,25.37,25.33,25.37,7500.0,22.0061,22.0234,21.9887,22.0234,7500.0
2005-12-22 12:10:00,25.36,25.39,25.33,25.35,25600.0,22.0148,22.0408,21.9887,22.0061,25600.0
2005-12-22 12:20:00,25.35,25.36,25.34,25.36,10200.0,22.0061,22.0148,21.9974,22.0148,10200.0
2005-12-22 12:30:00,25.35,25.39,25.27,25.39,43200.0,22.0061,22.0408,21.9366,22.0408,43200.0
2005-12-22 12:40:00,25.38,25.42,25.37,25.42,15200.0,22.0321,22.0668,22.0234,22.0668,15200.0
2005-12-22 12:50:00,25.41,25.41,25.36,25.38,9200.0,22.0582,22.0582,22.0148,22.0321,9200.0
2005-12-22 13:00:00,25.38,25.4,25.37,25.39,15200.0,22.0321,22.0495,22.0234,22.0408,15200.0
2005-12-22 13:10:00,25.39,25.4,25.37,25.38,10900.0,22.0408,22.0495,22.0234,22.0321,10900.0
2005-12-22 13:20:00,25.39,25.43,25.38,25.41,9500.0,22.0408,22.0755,22.0321,22.0582,9500.0
2005-12-22 13:30:00,25.4,25.44,25.4,25.43,10400.0,22.0495,22.0842,22.0495,22.0755,10400.0
2005-12-22 13:40:00,25.44,25.46,25.41,25.43,9300.0,22.0842,22.1016,22.0582,22.0755,9300.0
2005-12-22 13:50:00,25.44,25.52,25.43,25.52,9200.0,22.0842,22.1537,22.0755,22.1537,9200.0
2005-12-22 14:00:00,25.52,25.56,25.52,25.56,10200.0,22.1537,22.1884,22.1537,22.1884,10200.0
2005-12-22 14:10:00,25.56,25.56,25.53,25.54,11100.0,22.1884,22.1884,22.1623,22.171,11100.0
2005-12-22 14:20:00,25.54,25.56,25.52,25.55,17200.0,22.171,22.1884,22.1537,22.1797,17200.0
2005-12-22 14:30:00,25.55,25.58,25.54,25.55,20000.0,22.1797,22.2057,22.171,22.1797,20000.0
2005-12-22 14:40:00,25.54,25.56,25.51,25.54,25100.0,22.171,22.1884,22.145,22.171,25100.0
2005-12-22 14:50:00,25.53,25.54,25.49,25.5,26000.0,22.1623,22.171,22.1276,22.1363,26000.0
2005-12-22 15:00:00,25.5,25.51,25.49,25.51,34500.0,22.1363,22.145,22.1276,22.145,34500.0
2005-12-22 15:10:00,25.5,25.52,25.49,25.52,36200.0,22.1363,22.1537,22.1276,22.1537,36200.0
2005-12-22 15:20:00,25.51,25.58,25.5,25.56,20500.0,22.145,22.2057,22.1363,22.1884,20500.0
2005-12-22 15:30:00,25.57,25.63,25.56,25.62,41700.0,22.1971,22.2491,22.1884,22.2405,41700.0
2005-12-22 15:40:00,25.62,25.63,25.6,25.63,24000.0,22.2405,22.2491,22.2231,22.2491,24000.0
2005-12-22 15:50:00,25.63,25.65,25.58,25.59,54600.0,22.2491,22.2665,22.2057,22.2144,54600.0
2005-12-23 09:30:00,25.75,25.89,25.74,25.85,138400.0,22.3533,22.4748,22.3446,22.4401,138400.0
2005-12-23 09:40:00,25.86,26.04,25.77,26.0,94600.0,22.4488,22.6051,22.3707,22.5703,94600.0
2005-12-23 09:50:00,26.02,26.07,25.84,25.89,50600.0,22.5877,22.6311,22.4314,22.4748,50600.0
2005-12-23 10:00:00,25.89,25.93,25.86,25.88,15500.0,22.4748,22.5096,22.4488,22.4662,15500.0
2005-12-23 10:10:00,25.88,25.89,25.82,25.85,29000.0,22.4662,22.4748,22.4141,22.4401,29000.0
2005-12-23 10:20:00,25.85,25.86,25.76,25.76,32000.0,22.4401,22.4488,22.362,22.362,32000.0
2005-12-23 10:30:00,25.79,25.92,25.79,25.88,39700.0,22.388,22.5009,22.388,22.4662,39700.0
2005-12-23 10:40:00,25.9,25.94,25.89,25.91,17900.0,22.4835,22.5183,22.4748,22.4922,17900.0
2005-12-23 10:50:00,25.91,25.93,25.9,25.9,15000.0,22.4922,22.5096,22.4835,22.4835,15000.0
2005-12-23 11:00:00,25.9,25.93,25.75,25.75,25700.0,22.4835,22.5096,22.3533,22.3533,25700.0
2005-12-23 11:10:00,25.74,25.77,25.7,25.72,14600.0,22.3446,22.3707,22.3099,22.3273,14600.0
2005-12-23 11:20:00,25.73,25.78,25.71,25.73,12100.0,22.336,22.3794,22.3186,22.336,12100.0
2005-12-23 11:30:00,25.75,25.75,25.68,25.69,58800.0,22.3533,22.3533,22.2925,22.3012,58800.0
2005-12-23 11:40:00,25.69,25.69,25.62,25.62,10900.0,22.3012,22.3012,22.2405,22.2405,10900.0
2005-12-23 11:50:00,25.63,25.63,25.53,25.53,18100.0,22.2491,22.2491,22.1623,22.1623,18100.0
2005-12-23 12:00:00,25.55,25.56,25.52,25.53,11300.0,22.1797,22.1884,22.1537,22.1623,11300.0
2005-12-23 12:10:00,25.54,25.56,25.53,25.55,13600.0,22.171,22.1884,22.1623,22.1797,13600.0
2005-12-23 12:20:00,25.56,25.65,25.55,25.64,17200.0,22.1884,22.2665,22.1797,22.2578,17200.0
2005-12-23 12:30:00,25.64,25.74,25.61,25.74,16000.0,22.2578,22.3446,22.2318,22.3446,16000.0
2005-12-23 12:40:00,25.74,25.84,25.73,25.84,13900.0,22.3446,22.4314,22.336,22.4314,13900.0
2005-12-23 12:50:00,25.85,25.86,25.82,25.82,8800.0,22.4401,22.4488,22.4141,22.4141,8800.0
2005-12-23 13:00:00,25.84,25.85,25.77,25.77,12000.0,22.4314,22.4401,22.3707,22.3707,12000.0
2005-12-23 13:10:00,25.79,25.79,25.76,25.78,7800.0,22.388,22.388,22.362,22.3794,7800.0
2005-12-23 13:20:00,25.78,25.83,25.75,25.8,23000.0,22.3794,22.4228,22.3533,22.3967,23000.0
2005-12-23 13:30:00,25.82,25.83,25.78,25.78,8900.0,22.4141,22.4228,22.3794,22.3794,8900.0
2005-12-23 13:40:00,25.79,25.79,25.73,25.73,5800.0,22.388,22.388,22.336,22.336,5800.0
2005-12-23 13:50:00,25.75,25.8,25.72,25.78,16300.0,22.3533,22.3967,22.3273,22.3794,16300.0
2005-12-23 14:00:00,25.79,25.79,25.76,25.78,11100.0,22.388,22.388,22.362,22.3794,11100.0
2005-12-23 14:10:00,25.76,25.78,25.73,25.77,6000.0,22.362,22.3794,22.336,22.3707,6000.0
2005-12-23 14:20:00,25.78,25.79,25.75,25.78,22200.0,22.3794,22.388,22.3533,22.3794,22200.0
2005-12-23 14:30:00,25.78,25.91,25.78,25.86,16800.0,22.3794,22.4922,22.3794,22.4488,16800.0
2005-12-23 14:40:00,25.87,25.87,25.79,25.8,8700.0,22.4575,22.4575,22.388,22.3967,8700.0
2005-12-23 14:50:00,25.8,25.86,25.79,25.86,18100.0,22.3967,22.4488,22.388,22.4488,18100.0
2005-12-23 15:00:00,25.86,25.87,25.84,25.85,16600.0,22.4488,22.4575,22.4314,22.4401,16600.0
2005-12-23 15:10:00,25.86,25.94,25.85,25.86,37900.0,22.4488,22.5183,22.4401,22.4488,37900.0
2005-12-23 15:20:00,25.87,25.92,25.85,25.9,31600.0,22.4575,22.5009,22.4401,22.4835,31600.0
2005-12-23 15:30:00,25.91,25.91,25.76,25.87,33400.0,22.4922,22.4922,22.362,22.4575,33400.0
2005-12-23 15:40:00,25.88,25.88,25.78,25.83,37600.0,22.4662,22.4662,22.3794,22.4228,37600.0
2005-12-23 15:50:00,25.84,25.87,25.81,25.87,37600.0,22.4314,22.4575,22.4054,22.4575,37600.0
2005-12-27 09:30:00,25.75,25.93,25.7,25.79,51700.0,22.3533,22.5096,22.3099,22.388,51700.0
2005-12-27 09:40:00,25.7,25.8,25.65,25.7,74500.0,22.3099,22.3967,22.2665,22.3099,74500.0
2005-12-27 09:50:00,25.71,25.82,25.7,25.75,23000.0,22.3186,22.4141,22.3099,22.3533,23000.0
2005-12-27 10:00:00,25.76,25.88,25.65,25.65,81900.0,22.362,22.4662,22.2665,22.2665,81900.0
2005-12-27 10:10:00,25.65,25.85,25.65,25.85,32100.0,22.2665,22.4401,22.2665,22.4401,32100.0
2005-12-27 10:20:00,25.84,25.9,25.82,25.86,13000.0,22.4314,22.4835,22.4141,22.4488,13000.0
2005-12-27 10:30:00,25.86,25.87,25.82,25.85,21700.0,22.4488,22.4575,22.4141,22.4401,21700.0
2005-12-27 10:40:00,25.85,25.87,25.82,25.84,45500.0,22.4401,22.4575,22.4141,22.4314,45500.0
2005-12-27 10:50:00,25.83,25.93,25.83,25.91,13200.0,22.4228,22.5096,22.4228,22.4922,13200.0
2005-12-27 11:00:00,25.9,25.93,25.86,25.89,24400.0,22.4835,22.5096,22.4488,22.4748,24400.0
2005-12-27 11:10:00,25.88,25.98,25.88,25.97,39400.0,22.4662,22.553,22.4662,22.5443,39400.0
2005-12-27 11:20:00,25.98,26.05,25.94,26.03,45600.0,22.553,22.6137,22.5183,22.5964,45600.0
2005-12-27 11:30:00,26.02,26.12,26.01,26.11,42200.0,22.5877,22.6745,22.579,22.6658,42200.0
2005-12-27 11:40:00,26.11,26.2,26.11,26.19,33900.0,22.6658,22.744,22.6658,22.7353,33900.0
2005-12-27 11:50:00,26.18,26.24,26.14,26.15,56100.0,22.7266,22.7787,22.6919,22.7006,56100.0
2005-12-27 12:00:00,26.15,26.16,26.1,26.12,35800.0,22.7006,22.7092,22.6571,22.6745,35800.0
2005-12-27 12:10:00,26.11,26.17,26.08,26.17,25500.0,22.6658,22.7179,22.6398,22.7179,25500.0
2005-12-27 12:20:00,26.17,26.21,26.14,26.17,41700.0,22.7179,22.7526,22.6919,22.7179,41700.0
2005-12-27 12:30:00,26.17,26.23,26.14,26.23,34900.0,22.7179,22.77,22.6919,22.77,34900.0
2005-12-27 12:40:00,26.22,26.22,26.1,26.12,23200.0,22.7613,22.7613,22.6571,22.6745,23200.0
2005-12-27 12:50:00,26.12,26.15,26.08,26.09,9900.0,22.6745,22.7006,22.6398,22.6485,9900.0
2005-12-27 13:00:00,26.1,26.13,26.07,26.07,38800.0,22.6571,22.6832,22.6311,22.6311,38800.0
2005-12-27 13:10:00,26.08,26.11,25.9,26.03,55700.0,22.6398,22.6658,22.4835,22.5964,55700.0
2005-12-27 13:20:00,26.03,26.09,25.87,26.04,53400.0,22.5964,22.6485,22.4575,22.6051,53400.0
2005-12-27 13:30:00,26.05,26.1,25.95,25.98,43600.0,22.6137,22.6571,22.5269,22.553,43600.0
2005-12-27 13:40:00,25.99,25.99,25.95,25.97,15400.0,22.5617,22.5617,22.5269,22.5443,15400.0
2005-12-27 13:50:00,25.97,26.03,25.96,26.02,20900.0,22.5443,22.5964,22.5356,22.5877,20900.0
2005-12-27 14:00:00,26.02,26.07,25.99,26.03,76700.0,22.5877,22.6311,22.5617,22.5964,76700.0
2005-12-27 14:10:00,26.03,26.05,26.02,26.04,30200.0,22.5964,22.6137,22.5877,22.6051,30200.0
2005-12-27 14:20:00,26.03,26.05,25.99,25.99,19000.0,22.5964,22.6137,22.5617,22.5617,19000.0
2005-12-27 14:30:00,26.0,26.05,25.98,25.99,19000.0,22.5703,22.6137,22.553,22.5617,19000.0
2005-12-27 14:40:00,25.99,26.02,25.98,25.99,27800.0,22.5617,22.5877,22.553,22.5617,27800.0
2005-12-27 14:50:00,25.99,26.02,25.96,26.0,19100.0,22.5617,22.5877,22.5356,22.5703,19100.0
2005-12-27 15:00:00,26.01,26.03,26.0,26.01,32200.0,22.579,22.5964,22.5703,22.579,32200.0
2005-12-27 15:10:00,26.01,26.03,25.98,26.01,42000.0,22.579,22.5964,22.553,22.579,42000.0
2005-12-27 15:20:00,26.0,26.04,25.99,26.03,36500.0,22.5703,22.6051,22.5617,22.5964,36500.0
2005-12-27 15:30:00,26.03,26.11,26.02,26.02,48700.0,22.5964,22.6658,22.5877,22.5877,48700.0
2005-12-27 15:40:00,26.02,26.1,26.02,26.09,67600.0,22.5877,22.6571,22.5877,22.6485,67600.0
2005-12-27 15:50:00,26.1,26.23,26.1,26.23,309400.0,22.6571,22.77,22.6571,22.77,309400.0
2005-12-28 09:30:00,26.15,26.17,26.03,26.03,45400.0,22.7006,22.7179,22.5964,22.5964,45400.0
2005-12-28 09:40:00,26.03,26.05,25.94,25.94,45400.0,22.5964,22.6137,22.5183,22.5183,45400.0
2005-12-28 09:50:00,25.95,26.0,25.9,25.98,10600.0,22.5269,22.5703,22.4835,22.553,10600.0
2005-12-28 10:00:00,25.95,26.05,25.91,25.98,24200.0,22.5269,22.6137,22.4922,22.553,24200.0
2005-12-28 10:10:00,25.98,26.04,25.98,25.99,13500.0,22.553,22.6051,22.553,22.5617,13500.0
2005-12-28 10:20:00,25.98,26.0,25.89,25.89,14000.0,22.553,22.5703,22.4748,22.4748,14000.0
2005-12-28 10:30:00,25.9,25.92,25.86,25.86,17300.0,22.4835,22.5009,22.4488,22.4488,17300.0
2005-12-28 10:40:00,25.87,25.87,25.79,25.79,17600.0,22.4575,22.4575,22.388,22.388,17600.0
2005-12-28 10:50:00,25.8,25.84,25.78,25.81,21400.0,22.3967,22.4314,22.3794,22.4054,21400.0
2005-12-28 11:00:00,25.83,25.83,25.8,25.82,9700.0,22.4228,22.4228,22.3967,22.4141,9700.0
2005-12-28 11:10:00,25.82,25.82,25.8,25.81,7600.0,22.4141,22.4141,22.3967,22.4054,7600.0
2005-12-28 11:20:00,25.8,25.88,25.8,25.88,13400.0,22.3967,22.4662,22.3967,22.4662,13400.0
2005-12-28 11:30:00,25.89,25.94,25.88,25.93,6600.0,22.4748,22.5183,22.4662,22.5096,6600.0
2005-12-28 11:40:00,25.93,25.94,25.89,25.9,11200.0,22.5096,22.5183,22.4748,22.4835,11200.0
2005-12-28 11:50:00,25.9,25.92,25.89,25.9,8600.0,22.4835,22.5009,22.4748,22.4835,8600.0
2005-12-28 12:00:00,25.9,25.94,25.86,25.94,11200.0,22.4835,22.5183,22.4488,22.5183,11200.0
2005-12-28 12:10:00,25.91,25.94,25.89,25.91,10500.0,22.4922,22.5183,22.4748,22.4922,10500.0
2005-12-28 12:20:00,25.92,25.92,25.89,25.9,7200.0,22.5009,22.5009,22.4748,22.4835,7200.0
2005-12-28 12:30:00,25.9,25.94,25.88,25.93,5300.0,22.4835,22.5183,22.4662,22.5096,5300.0
2005-12-28 12:40:00,25.94,25.94,25.86,25.89,8000.0,22.5183,22.5183,22.4488,22.4748,8000.0
2005-12-28 12:50:00,25.89,25.91,25.88,25.91,5600.0,22.4748,22.4922,22.4662,22.4922,5600.0
2005-12-28 13:00:00,25.91,25.92,25.85,25.87,7700.0,22.4922,22.5009,22.4401,22.4575,7700.0
2005-12-28 13:10:00,25.87,25.87,25.81,25.81,5700.0,22.4575,22.4575,22.4054,22.4054,5700.0
2005-12-28 13:20:00,25.79,25.8,25.78,25.8,16800.0,22.388,22.3967,22.3794,22.3967,16800.0
2005-12-28 13:30:00,25.8,25.82,25.79,25.81,12800.0,22.3967,22.4141,22.388,22.4054,12800.0
2005-12-28 13:40:00,25.81,25.85,25.79,25.83,12600.0,22.4054,22.4401,22.388,22.4228,12600.0
2005-12-28 13:50:00,25.84,25.84,25.8,25.82,7700.0,22.4314,22.4314,22.3967,22.4141,7700.0
2005-12-28 14:00:00,25.82,25.84,25.8,25.82,6500.0,22.4141,22.4314,22.3967,22.4141,6500.0
2005-12-28 14:10:00,25.83,25.85,25.82,25.84,5700.0,22.4228,22.4401,22.4141,22.4314,5700.0
2005-12-28 14:20:00,25.84,25.86,25.8,25.8,12600.0,22.4314,22.4488,22.3967,22.3967,12600.0
2005-12-28 14:30:00,25.8,25.87,25.8,25.86,10000.0,22.3967,22.4575,22.3967,22.4488,10000.0
2005-12-28 14:40:00,25.86,25.91,25.84,25.88,18600.0,22.4488,22.4922,22.4314,22.4662,18600.0
2005-12-28 14:50:00,25.88,25.91,25.87,25.88,11600.0,22.4662,22.4922,22.4575,22.4662,11600.0
2005-12-28 15:00:00,25.88,25.88,25.84,25.85,8400.0,22.4662,22.4662,22.4314,22.4401,8400.0
2005-12-28 15:10:00,25.85,25.9,25.84,25.88,18900.0,22.4401,22.4835,22.4314,22.4662,18900.0
2005-12-28 15:20:00,25.89,25.91,25.86,25.9,24400.0,22.4748,22.4922,22.4488,22.4835,24400.0
2005-12-28 15:30:00,25.89,25.93,25.86,25.91,32700.0,22.4748,22.5096,22.4488,22.4922,32700.0
2005-12-28 15:40:00,25.92,25.92,25.87,25.87,32700.0,22.5009,22.5009,22.4575,22.4575,32700.0
2005-12-28 15:50:00,25.87,25.87,25.82,25.83,38800.0,22.4575,22.4575,22.4141,22.4228,38800.0
2005-12-29 09:30:00,26.1,26.1,25.91,26.03,53200.0,22.6571,22.6571,22.4922,22.5964,53200.0
2005-12-29 09:40:00,26.02,26.03,25.89,26.03,33900.0,22.5877,22.5964,22.4748,22.5964,33900.0
2005-12-29 09:50:00,26.03,26.15,26.03,26.14,31600.0,22.5964,22.7006,22.5964,22.6919,31600.0
2005-12-29 10:00:00,26.14,26.18,26.1,26.16,43800.0,22.6919,22.7266,22.6571,22.7092,43800.0
2005-12-29 10:10:00,26.15,26.27,26.14,26.22,39900.0,22.7006,22.8047,22.6919,22.7613,39900.0
2005-12-29 10:20:00,26.23,26.23,26.14,26.14,8700.0,22.77,22.77,22.6919,22.6919,8700.0
2005-12-29 10:30:00,26.15,26.18,26.14,26.17,21600.0,22.7006,22.7266,22.6919,22.7179,21600.0
2005-12-29 10:40:00,26.17,26.23,26.13,26.19,15200.0,22.7179,22.77,22.6832,22.7353,15200.0
2005-12-29 10:50:00,26.2,26.26,26.18,26.26,23100.0,22.744,22.796,22.7266,22.796,23100.0
2005-12-29 11:00:00,26.25,26.31,26.23,26.23,33400.0,22.7874,22.8394,22.77,22.77,33400.0
2005-12-29 11:10:00,26.23,26.29,26.23,26.28,22300.0,22.77,22.8221,22.77,22.8134,22300.0
2005-12-29 11:20:00,26.28,26.38,26.28,26.3,57900.0,22.8134,22.9002,22.8134,22.8308,57900.0
2005-12-29 11:30:00,26.3,26.32,26.24,26.24,14600.0,22.8308,22.8481,22.7787,22.7787,14600.0
2005-12-29 11:40:00,26.24,26.26,26.19,26.19,10600.0,22.7787,22.796,22.7353,22.7353,10600.0
2005-12-29 11:50:00,26.19,26.22,26.18,26.18,11300.0,22.7353,22.7613,22.7266,22.7266,11300.0
2005-12-29 12:00:00,26.18,26.22,26.18,26.2,10800.0,22.7266,22.7613,22.7266,22.744,10800.0
2005-12-29 12:10:00,26.2,26.2,26.15,26.16,39800.0,22.744,22.744,22.7006,22.7092,39800.0
2005-12-29 12:20:00,26.17,26.19,26.16,26.18,8200.0,22.7179,22.7353,22.7092,22.7266,8200.0
2005-12-29 12:30:00,26.17,26.18,26.17,26.17,8100.0,22.7179,22.7266,22.7179,22.7179,8100.0
2005-12-29 12:40:00,26.16,26.19,26.16,26.18,22300.0,22.7092,22.7353,22.7092,22.7266,22300.0
2005-12-29 12:50:00,26.19,26.21,26.17,26.18,33300.0,22.7353,22.7526,22.7179,22.7266,33300.0
2005-12-29 13:00:00,26.18,26.21,26.18,26.2,23900.0,22.7266,22.7526,22.7266,22.744,23900.0
2005-12-29 13:10:00,26.19,26.19,26.18,26.19,7100.0,22.7353,22.7353,22.7266,22.7353,7100.0
2005-12-29 13:20:00,26.19,26.2,26.16,26.16,4000.0,22.7353,22.744,22.7092,22.7092,4000.0
2005-12-29 13:30:00,26.17,26.17,26.15,26.15,4300.0,22.7179,22.7179,22.7006,22.7006,4300.0
2005-12-29 13:40:00,26.15,26.17,26.09,26.1,12200.0,22.7006,22.7179,22.6485,22.6571,12200.0
2005-12-29 13:50:00,26.1,26.1,26.07,26.1,12400.0,22.6571,22.6571,22.6311,22.6571,12400.0
2005-12-29 14:00:00,26.1,26.11,26.08,26.08,37200.0,22.6571,22.6658,22.6398,22.6398,37200.0
2005-12-29 14:10:00,26.09,26.15,26.09,26.14,8900.0,22.6485,22.7006,22.6485,22.6919,8900.0
2005-12-29 14:20:00,26.15,26.16,26.11,26.12,20800.0,22.7006,22.7092,22.6658,22.6745,20800.0
2005-12-29 14:30:00,26.11,26.2,26.11,26.2,24900.0,22.6658,22.744,22.6658,22.744,24900.0
2005-12-29 14:40:00,26.2,26.23,26.2,26.22,19800.0,22.744,22.77,22.744,22.7613,19800.0
2005-12-29 14:50:00,26.22,26.27,26.22,26.26,36700.0,22.7613,22.8047,22.7613,22.796,36700.0
2005-12-29 15:00:00,26.26,26.3,26.23,26.3,42900.0,22.796,22.8308,22.77,22.8308,42900.0
2005-12-29 15:10:00,26.3,26.3,26.14,26.15,22200.0,22.8308,22.8308,22.6919,22.7006,22200.0
2005-12-29 15:20:00,26.15,26.18,26.13,26.14,25900.0,22.7006,22.7266,22.6832,22.6919,25900.0
2005-12-29 15:30:00,26.14,26.19,26.0,26.04,66800.0,22.6919,22.7353,22.5703,22.6051,66800.0
2005-12-29 15:40:00,26.04,26.05,25.97,26.0,73200.0,22.6051,22.6137,22.5443,22.5703,73200.0
2005-12-29 15:50:00,26.0,26.06,25.98,25.98,100800.0,22.5703,22.6224,22.553,22.553,100800.0
2005-12-30 09:30:00,26.08,26.08,25.96,26.06,49900.0,22.6398,22.6398,22.5356,22.6224,49900.0
2005-12-30 09:40:00,26.04,26.07,26.0,26.07,35400.0,22.6051,22.6311,22.5703,22.6311,35400.0
2005-12-30 09:50:00,26.07,26.18,26.07,26.16,33100.0,22.6311,22.7266,22.6311,22.7092,33100.0
2005-12-30 10:00:00,26.17,26.18,26.02,26.02,28200.0,22.7179,22.7266,22.5877,22.5877,28200.0
2005-12-30 10:10:00,26.03,26.12,26.03,26.08,21700.0,22.5964,22.6745,22.5964,22.6398,21700.0
2005-12-30 10:20:00,26.08,26.09,26.04,26.06,19800.0,22.6398,22.6485,22.6051,22.6224,19800.0
2005-12-30 10:30:00,26.07,26.07,25.95,25.97,17600.0,22.6311,22.6311,22.5269,22.5443,17600.0
2005-12-30 10:40:00,25.96,26.01,25.96,26.0,20400.0,22.5356,22.579,22.5356,22.5703,20400.0
2005-12-30 10:50:00,25.99,26.01,25.85,25.99,14700.0,22.5617,22.579,22.4401,22.5617,14700.0
2005-12-30 11:00:00,25.99,26.02,25.99,26.02,13800.0,22.5617,22.5877,22.5617,22.5877,13800.0
2005-12-30 11:10:00,26.02,26.02,25.99,26.0,9600.0,22.5877,22.5877,22.5617,22.5703,9600.0
2005-12-30 11:20:00,26.01,26.02,25.98,26.0,7300.0,22.579,22.5877,22.553,22.5703,7300.0
2005-12-30 11:30:00,26.01,26.03,26.0,26.01,7800.0,22.579,22.5964,22.5703,22.579,7800.0
2005-12-30 11:40:00,26.02,26.03,25.99,25.99,6400.0,22.5877,22.5964,22.5617,22.5617,6400.0
2005-12-30 11:50:00,26.0,26.02,25.98,26.01,10500.0,22.5703,22.5877,22.553,22.579,10500.0
2005-12-30 12:00:00,26.0,26.02,26.0,26.02,14800.0,22.5703,22.5877,22.5703,22.5877,14800.0
2005-12-30 12:10:00,26.02,26.03,26.01,26.01,5200.0,22.5877,22.5964,22.579,22.579,5200.0
2005-12-30 12:20:00,26.02,26.03,26.0,26.0,11500.0,22.5877,22.5964,22.5703,22.5703,11500.0
2005-12-30 12:30:00,26.01,26.02,26.0,26.0,5500.0,22.579,22.5877,22.5703,22.5703,5500.0
2005-12-30 12:40:00,26.02,26.04,26.01,26.01,12700.0,22.5877,22.6051,22.579,22.579,12700.0
2005-12-30 12:50:00,26.01,26.07,26.0,26.05,27500.0,22.579,22.6311,22.5703,22.6137,27500.0
2005-12-30 13:00:00,26.05,26.06,26.05,26.05,10400.0,22.6137,22.6224,22.6137,22.6137,10400.0
2005-12-30 13:10:00,26.06,26.06,26.05,26.05,14100.0,22.6224,22.6224,22.6137,22.6137,14100.0
2005-12-30 13:20:00,26.05,26.07,26.05,26.07,14600.0,22.6137,22.6311,22.6137,22.6311,14600.0
2005-12-30 13:30:00,26.07,26.08,26.06,26.08,13700.0,22.6311,22.6398,22.6224,22.6398,13700.0
2005-12-30 13:40:00,26.08,26.08,26.06,26.07,9800.0,22.6398,22.6398,22.6224,22.6311,9800.0
2005-12-30 13:50:00,26.07,26.08,26.05,26.06,7700.0,22.6311,22.6398,22.6137,22.6224,7700.0
2005-12-30 14:00:00,26.05,26.06,26.04,26.05,19300.0,22.6137,22.6224,22.6051,22.6137,19300.0
2005-12-30 14:10:00,26.05,26.11,26.05,26.11,29100.0,22.6137,22.6658,22.6137,22.6658,29100.0
2005-12-30 14:20:00,26.11,26.11,26.09,26.1,16400.0,22.6658,22.6658,22.6485,22.6571,16400.0
2005-12-30 14:30:00,26.1,26.11,26.08,26.1,22600.0,22.6571,22.6658,22.6398,22.6571,22600.0
2005-12-30 14:40:00,26.1,26.13,26.09,26.12,12600.0,22.6571,22.6832,22.6485,22.6745,12600.0
2005-12-30 14:50:00,26.11,26.12,26.1,26.1,23500.0,22.6658,22.6745,22.6571,22.6571,23500.0
2005-12-30 15:00:00,26.1,26.18,26.1,26.14,78300.0,22.6571,22.7266,22.6571,22.6919,78300.0
2005-12-30 15:10:00,26.14,26.21,26.11,26.15,48100.0,22.6919,22.7526,22.6658,22.7006,48100.0
2005-12-30 15:20:00,26.16,26.26,26.15,26.24,59900.0,22.7092,22.796,22.7006,22.7787,59900.0
2005-12-30 15:30:00,26.24,26.27,26.18,26.2,122800.0,22.7787,22.8047,22.7266,22.744,122800.0
2005-12-30 15:40:00,26.19,26.21,26.06,26.08,31100.0,22.7353,22.7526,22.6224,22.6398,31100.0
2005-12-30 15:50:00,26.08,26.35,26.08,26.22,135200.0,22.6398,22.8742,22.6398,22.7613,135200.0
2006-01-03 09:30:00,26.35,26.37,26.0,26.08,77500.0,22.8742,22.8915,22.5703,22.6398,77500.0
2006-01-03 09:40:00,26.09,26.21,26.03,26.13,26400.0,22.6485,22.7526,22.5964,22.6832,26400.0
2006-01-03 09:50:00,26.11,26.18,26.11,26.17,58300.0,22.6658,22.7266,22.6658,22.7179,58300.0
2006-01-03 10:00:00,26.17,26.2,26.12,26.16,64100.0,22.7179,22.744,22.6745,22.7092,64100.0
2006-01-03 10:10:00,26.17,26.18,25.96,25.96,74600.0,22.7179,22.7266,22.5356,22.5356,74600.0
2006-01-03 10:20:00,25.97,26.0,25.83,25.84,28300.0,22.5443,22.5703,22.4228,22.4314,28300.0
2006-01-03 10:30:00,25.84,25.88,25.83,25.83,21400.0,22.4314,22.4662,22.4228,22.4228,21400.0
2006-01-03 10:40:00,25.83,25.85,25.8,25.84,66100.0,22.4228,22.4401,22.3967,22.4314,66100.0
2006-01-03 10:50:00,25.84,25.89,25.83,25.84,21900.0,22.4314,22.4748,22.4228,22.4314,21900.0
2006-01-03 11:00:00,25.85,25.87,25.83,25.85,31300.0,22.4401,22.4575,22.4228,22.4401,31300.0
2006-01-03 11:10:00,25.85,25.86,25.83,25.86,30000.0,22.4401,22.4488,22.4228,22.4488,30000.0
2006-01-03 11:20:00,25.86,25.87,25.86,25.87,10200.0,22.4488,22.4575,22.4488,22.4575,10200.0
2006-01-03 11:30:00,25.86,25.93,25.86,25.89,22600.0,22.4488,22.5096,22.4488,22.4748,22600.0
2006-01-03 11:40:00,25.9,25.91,25.87,25.88,16900.0,22.4835,22.4922,22.4575,22.4662,16900.0
2006-01-03 11:50:00,25.88,25.89,25.84,25.85,34100.0,22.4662,22.4748,22.4314,22.4401,34100.0
2006-01-03 12:00:00,25.85,25.86,25.84,25.86,24500.0,22.4401,22.4488,22.4314,22.4488,24500.0
2006-01-03 12:10:00,25.86,25.87,25.83,25.84,39600.0,22.4488,22.4575,22.4228,22.4314,39600.0
2006-01-03 12:20:00,25.84,25.84,25.77,25.81,23000.0,22.4314,22.4314,22.3707,22.4054,23000.0
2006-01-03 12:30:00,25.81,25.86,25.8,25.86,25900.0,22.4054,22.4488,22.3967,22.4488,25900.0
2006-01-03 12:40:00,25.85,25.87,25.82,25.87,23000.0,22.4401,22.4575,22.4141,22.4575,23000.0
2006-01-03 12:50:00,25.89,25.89,25.85,25.86,9500.0,22.4748,22.4748,22.4401,22.4488,9500.0
2006-01-03 13:00:00,25.86,25.88,25.84,25.85,36800.0,22.4488,22.4662,22.4314,22.4401,36800.0
2006-01-03 13:10:00,25.85,25.86,25.8,25.82,20200.0,22.4401,22.4488,22.3967,22.4141,20200.0
2006-01-03 13:20:00,25.8,25.83,25.8,25.82,11600.0,22.3967,22.4228,22.3967,22.4141,11600.0
2006-01-03 13:30:00,25.82,25.84,25.8,25.82,15600.0,22.4141,22.4314,22.3967,22.4141,15600.0
2006-01-03 13:40:00,25.82,25.86,25.82,25.86,28000.0,22.4141,22.4488,22.4141,22.4488,28000.0
2006-01-03 13:50:00,25.86,25.92,25.85,25.86,32500.0,22.4488,22.5009,22.4401,22.4488,32500.0
2006-01-03 14:00:00,25.85,25.98,25.85,25.97,20600.0,22.4401,22.553,22.4401,22.5443,20600.0
2006-01-03 14:10:00,25.97,26.0,25.97,26.0,28600.0,22.5443,22.5703,22.5443,22.5703,28600.0
2006-01-03 14:20:00,25.99,26.0,25.9,25.95,29800.0,22.5617,22.5703,22.4835,22.5269,29800.0
2006-01-03 14:30:00,25.96,26.0,25.96,25.99,25000.0,22.5356,22.5703,22.5356,22.5617,25000.0
2006-01-03 14:40:00,26.0,26.0,25.96,25.99,20300.0,22.5703,22.5703,22.5356,22.5617,20300.0
2006-01-03 14:50:00,25.99,26.0,25.96,25.97,10400.0,22.5617,22.5703,22.5356,22.5443,10400.0
2006-01-03 15:00:00,25.98,26.01,25.97,26.0,49000.0,22.553,22.579,22.5443,22.5703,49000.0
2006-01-03 15:10:00,26.0,26.0,25.97,25.99,33000.0,22.5703,22.5703,22.5443,22.5617,33000.0
2006-01-03 15:20:00,25.98,25.99,25.93,25.94,138900.0,22.553,22.5617,22.5096,22.5183,138900.0
2006-01-03 15:30:00,25.95,25.99,25.91,25.92,60700.0,22.5269,22.5617,22.4922,22.5009,60700.0
2006-01-03 15:40:00,25.92,25.93,25.89,25.92,54000.0,22.5009,22.5096,22.4748,22.5009,54000.0
2006-01-03 15:50:00,25.93,25.98,25.93,25.98,56600.0,22.5096,22.553,22.5096,22.553,56600.0
2006-01-04 09:30:00,26.25,26.28,26.01,26.28,265100.0,22.7874,22.8134,22.579,22.8134,265100.0
2006-01-04 09:40:00,26.28,26.49,26.28,26.47,112800.0,22.8134,22.9957,22.8134,22.9783,112800.0
2006-01-04 09:50:00,26.47,26.7,26.43,26.7,78200.0,22.9783,23.178,22.9436,23.178,78200.0
2006-01-04 10:00:00,26.7,26.96,26.55,26.56,56900.0,23.178,23.4037,23.0478,23.0565,56900.0
2006-01-04 10:10:00,26.55,26.6,26.36,26.44,31700.0,23.0478,23.0912,22.8828,22.9523,31700.0
2006-01-04 10:20:00,26.45,26.54,26.44,26.46,76900.0,22.961,23.0391,22.9523,22.9697,76900.0
2006-01-04 10:30:00,26.45,26.58,26.42,26.45,47600.0,22.961,23.0738,22.9349,22.961,47600.0
2006-01-04 10:40:00,26.46,26.5,26.41,26.5,71100.0,22.9697,23.0044,22.9263,23.0044,71100.0
2006-01-04 10:50:00,26.47,26.52,26.45,26.5,39900.0,22.9783,23.0217,22.961,23.0044,39900.0
2006-01-04 11:00:00,26.5,26.7,26.47,26.5,76300.0,23.0044,23.178,22.9783,23.0044,76300.0
2006-01-04 11:10:00,26.49,26.56,26.47,26.53,31800.0,22.9957,23.0565,22.9783,23.0304,31800.0
2006-01-04 11:20:00,26.52,26.59,26.44,26.59,40100.0,23.0217,23.0825,22.9523,23.0825,40100.0
2006-01-04 11:30:00,26.6,26.6,26.45,26.5,42700.0,23.0912,23.0912,22.961,23.0044,42700.0
2006-01-04 11:40:00,26.5,26.54,26.45,26.47,77500.0,23.0044,23.0391,22.961,22.9783,77500.0
2006-01-04 11:50:00,26.5,26.51,26.46,26.49,66200.0,23.0044,23.0131,22.9697,22.9957,66200.0
2006-01-04 12:00:00,26.48,26.54,26.44,26.47,80300.0,22.987,23.0391,22.9523,22.9783,80300.0
2006-01-04 12:10:00,26.47,26.5,26.36,26.42,40800.0,22.9783,23.0044,22.8828,22.9349,40800.0
2006-01-04 12:20:00,26.41,26.45,26.39,26.45,21400.0,22.9263,22.961,22.9089,22.961,21400.0
2006-01-04 12:30:00,26.45,26.45,26.39,26.39,19000.0,22.961,22.961,22.9089,22.9089,19000.0
2006-01-04 12:40:00,26.38,26.42,26.36,26.42,32300.0,22.9002,22.9349,22.8828,22.9349,32300.0
2006-01-04 12:50:00,26.41,26.51,26.4,26.47,27500.0,22.9263,23.0131,22.9176,22.9783,27500.0
2006-01-04 13:00:00,26.47,26.52,26.45,26.45,36000.0,22.9783,23.0217,22.961,22.961,36000.0
2006-01-04 13:10:00,26.45,26.47,26.4,26.41,51300.0,22.961,22.9783,22.9176,22.9263,51300.0
2006-01-04 13:20:00,26.39,26.49,26.38,26.46,33600.0,22.9089,22.9957,22.9002,22.9697,33600.0
2006-01-04 13:30:00,26.46,26.47,26.4,26.42,46100.0,22.9697,22.9783,22.9176,22.9349,46100.0
2006-01-04 13:40:00,26.42,26.5,26.4,26.47,29200.0,22.9349,23.0044,22.9176,22.9783,29200.0
2006-01-04 13:50:00,26.49,26.54,26.46,26.46,32000.0,22.9957,23.0391,22.9697,22.9697,32000.0
2006-01-04 14:00:00,26.46,26.5,26.46,26.49,20700.0,22.9697,23.0044,22.9697,22.9957,20700.0
2006-01-04 14:10:00,26.5,26.5,26.43,26.49,42700.0,23.0044,23.0044,22.9436,22.9957,42700.0
2006-01-04 14:20:00,26.5,26.52,26.46,26.46,35000.0,23.0044,23.0217,22.9697,22.9697,35000.0
2006-01-04 14:30:00,26.48,26.5,26.42,26.43,29600.0,22.987,23.0044,22.9349,22.9436,29600.0
2006-01-04 14:40:00,26.42,26.48,26.42,26.45,36700.0,22.9349,22.987,22.9349,22.961,36700.0
2006-01-04 14:50:00,26.45,26.49,26.4,26.47,61000.0,22.961,22.9957,22.9176,22.9783,61000.0
2006-01-04 15:00:00,26.47,26.47,26.37,26.38,38700.0,22.9783,22.9783,22.8915,22.9002,38700.0
2006-01-04 15:10:00,26.37,26.42,26.36,26.37,65400.0,22.8915,22.9349,22.8828,22.8915,65400.0
2006-01-04 15:20:00,26.37,26.4,26.3,26.32,54500.0,22.8915,22.9176,22.8308,22.8481,54500.0
2006-01-04 15:30:00,26.32,26.33,26.21,26.3,116100.0,22.8481,22.8568,22.7526,22.8308,116100.0
2006-01-04 15:40:00,26.31,26.4,26.25,26.28,92700.0,22.8394,22.9176,22.7874,22.8134,92700.0
2006-01-04 15:50:00,26.28,26.32,26.2,26.27,132100.0,22.8134,22.8481,22.744,22.8047,132100.0
2006-01-05 09:30:00,25.5,25.5,24.89,25.0,278500.0,22.1363,22.1363,21.6068,21.7022,278500.0
2006-01-05 09:40:00,25.0,25.5,24.98,25.22,241400.0,21.7022,22.1363,21.6849,21.8932,241400.0
2006-01-05 09:50:00,25.22,25.5,25.15,25.29,369600.0,21.8932,22.1363,21.8325,21.954,369600.0
2006-01-05 10:00:00,25.29,25.8,25.25,25.4,320300.0,21.954,22.3967,21.9193,22.0495,320300.0
2006-01-05 10:10:00,25.4,25.58,25.35,25.4,114300.0,22.0495,22.2057,22.0061,22.0495,114300.0
2006-01-05 10:20:00,25.41,25.57,25.35,25.53,181800.0,22.0582,22.1971,22.0061,22.1623,181800.0
2006-01-05 10:30:00,25.51,25.66,25.5,25.62,218100.0,22.145,22.2752,22.1363,22.2405,218100.0
2006-01-05 10:40:00,25.62,25.65,25.34,25.63,113600.0,22.2405,22.2665,21.9974,22.2491,113600.0
2006-01-05 10:50:00,25.64,25.64,25.5,25.55,39500.0,22.2578,22.2578,22.1363,22.1797,39500.0
2006-01-05 11:00:00,25.55,25.64,25.53,25.58,93700.0,22.1797,22.2578,22.1623,22.2057,93700.0
2006-01-05 11:10:00,25.59,25.64,25.56,25.58,82700.0,22.2144,22.2578,22.1884,22.2057,82700.0
2006-01-05 11:20:00,25.58,25.6,25.44,25.45,100600.0,22.2057,22.2231,22.0842,22.0929,100600.0
2006-01-05 11:30:00,25.45,25.55,25.43,25.5,44000.0,22.0929,22.1797,22.0755,22.1363,44000.0
2006-01-05 11:40:00,25.5,25.5,25.35,25.35,90100.0,22.1363,22.1363,22.0061,22.0061,90100.0
2006-01-05 11:50:00,25.36,25.38,25.16,25.26,111500.0,22.0148,22.0321,21.8411,21.928,111500.0
2006-01-05 12:00:00,25.27,25.28,25.15,25.21,93700.0,21.9366,21.9453,21.8325,21.8845,93700.0
2006-01-05 12:10:00,25.18,25.2,25.15,25.19,77600.0,21.8585,21.8759,21.8325,21.8672,77600.0
2006-01-05 12:20:00,25.2,25.2,25.12,25.14,43300.0,21.8759,21.8759,21.8064,21.8238,43300.0
2006-01-05 12:30:00,25.15,25.16,25.04,25.07,96600.0,21.8325,21.8411,21.737,21.763,96600.0
2006-01-05 12:40:00,25.06,25.13,25.03,25.09,96000.0,21.7543,21.8151,21.7283,21.7804,96000.0
2006-01-05 12:50:00,25.09,25.2,25.08,25.15,81700.0,21.7804,21.8759,21.7717,21.8325,81700.0
2006-01-05 13:00:00,25.15,25.15,24.97,25.02,322700.0,21.8325,21.8325,21.6762,21.7196,322700.0
2006-01-05 13:10:00,25.0,25.0,24.8,24.8,55900.0,21.7022,21.7022,21.5286,21.5286,55900.0
2006-01-05 13:20:00,24.8,24.83,24.6,24.83,156800.0,21.5286,21.5547,21.355,21.5547,156800.0
2006-01-05 13:30:00,24.84,25.05,24.77,24.93,99000.0,21.5634,21.7457,21.5026,21.6415,99000.0
2006-01-05 13:40:00,24.9,25.05,24.86,25.0,58700.0,21.6154,21.7457,21.5807,21.7022,58700.0
2006-01-05 13:50:00,25.0,25.03,24.7,24.72,65800.0,21.7022,21.7283,21.4418,21.4592,65800.0
2006-01-05 14:00:00,24.71,24.9,24.71,24.86,82500.0,21.4505,21.6154,21.4505,21.5807,82500.0
2006-01-05 14:10:00,24.85,24.88,24.77,24.8,98200.0,21.572,21.5981,21.5026,21.5286,98200.0
2006-01-05 14:20:00,24.77,24.95,24.76,24.88,131500.0,21.5026,21.6588,21.4939,21.5981,131500.0
2006-01-05 14:30:00,24.87,24.91,24.83,24.9,79000.0,21.5894,21.6241,21.5547,21.6154,79000.0
2006-01-05 14:40:00,24.9,25.04,24.88,25.0,50300.0,21.6154,21.737,21.5981,21.7022,50300.0
2006-01-05 14:50:00,25.0,25.09,24.9,25.08,55000.0,21.7022,21.7804,21.6154,21.7717,55000.0
2006-01-05 15:00:00,25.08,25.1,25.0,25.07,116500.0,21.7717,21.7891,21.7022,21.763,116500.0
2006-01-05 15:10:00,25.07,25.27,25.07,25.24,123200.0,21.763,21.9366,21.763,21.9106,123200.0
2006-01-05 15:20:00,25.23,25.25,25.13,25.19,136200.0,21.9019,21.9193,21.8151,21.8672,136200.0
2006-01-05 15:30:00,25.18,25.21,25.06,25.07,143700.0,21.8585,21.8845,21.7543,21.763,143700.0
2006-01-05 15:40:00,25.07,25.12,25.01,25.1,132900.0,21.763,21.8064,21.7109,21.7891,132900.0
2006-01-05 15:50:00,25.1,25.14,25.05,25.07,258800.0,21.7891,21.8238,21.7457,21.763,258800.0
2006-01-06 09:30:00,25.1,25.37,25.1,25.36,101300.0,21.7891,22.0234,21.7891,22.0148,101300.0
2006-01-06 09:40:00,25.37,25.37,25.3,25.34,46900.0,22.0234,22.0234,21.9627,21.9974,46900.0
2006-01-06 09:50:00,25.35,25.37,25.3,25.37,23500.0,22.0061,22.0234,21.9627,22.0234,23500.0
2006-01-06 10:00:00,25.36,25.39,25.28,25.3,81000.0,22.0148,22.0408,21.9453,21.9627,81000.0
2006-01-06 10:10:00,25.29,25.35,25.27,25.28,29100.0,21.954,22.0061,21.9366,21.9453,29100.0
2006-01-06 10:20:00,25.28,25.31,25.25,25.25,40200.0,21.9453,21.9714,21.9193,21.9193,40200.0
2006-01-06 10:30:00,25.25,25.28,25.23,25.26,66500.0,21.9193,21.9453,21.9019,21.928,66500.0
2006-01-06 10:40:00,25.25,25.33,25.25,25.33,33900.0,21.9193,21.9887,21.9193,21.9887,33900.0
2006-01-06 10:50:00,25.34,25.36,25.31,25.36,26500.0,21.9974,22.0148,21.9714,22.0148,26500.0
2006-01-06 11:00:00,25.37,25.49,25.35,25.48,39100.0,22.0234,22.1276,22.0061,22.1189,39100.0
2006-01-06 11:10:00,25.47,25.56,25.43,25.5,55700.0,22.1102,22.1884,22.0755,22.1363,55700.0
2006-01-06 11:20:00,25.51,25.67,25.51,25.65,290100.0,22.145,22.2839,22.145,22.2665,290100.0
2006-01-06 11:30:00,25.65,25.66,25.53,25.66,119500.0,22.2665,22.2752,22.1623,22.2752,119500.0
2006-01-06 11:40:00,25.66,25.69,25.58,25.6,40600.0,22.2752,22.3012,22.2057,22.2231,40600.0
2006-01-06 11:50:00,25.6,25.62,25.56,25.57,41900.0,22.2231,22.2405,22.1884,22.1971,41900.0
2006-01-06 12:00:00,25.56,25.64,25.56,25.63,127000.0,22.1884,22.2578,22.1884,22.2491,127000.0
2006-01-06 12:10:00,25.64,25.75,25.63,25.75,57100.0,22.2578,22.3533,22.2491,22.3533,57100.0
2006-01-06 12:20:00,25.75,25.88,25.73,25.87,117600.0,22.3533,22.4662,22.336,22.4575,117600.0
2006-01-06 12:30:00,25.86,25.87,25.79,25.83,96600.0,22.4488,22.4575,22.388,22.4228,96600.0
2006-01-06 12:40:00,25.82,25.89,25.82,25.84,71500.0,22.4141,22.4748,22.4141,22.4314,71500.0
2006-01-06 12:50:00,25.85,25.88,25.82,25.86,69000.0,22.4401,22.4662,22.4141,22.4488,69000.0
2006-01-06 13:00:00,25.86,25.86,25.78,25.81,212000.0,22.4488,22.4488,22.3794,22.4054,212000.0
2006-01-06 13:10:00,25.79,25.8,25.72,25.78,43100.0,22.388,22.3967,22.3273,22.3794,43100.0
2006-01-06 13:20:00,25.77,25.81,25.75,25.77,59300.0,22.3707,22.4054,22.3533,22.3707,59300.0
2006-01-06 13:30:00,25.76,25.78,25.68,25.69,95700.0,22.362,22.3794,22.2925,22.3012,95700.0
2006-01-06 13:40:00,25.69,25.76,25.69,25.76,139100.0,22.3012,22.362,22.3012,22.362,139100.0
2006-01-06 13:50:00,25.75,25.81,25.73,25.75,119800.0,22.3533,22.4054,22.336,22.3533,119800.0
2006-01-06 14:00:00,25.74,25.75,25.71,25.72,79700.0,22.3446,22.3533,22.3186,22.3273,79700.0
2006-01-06 14:10:00,25.72,25.74,25.7,25.74,76400.0,22.3273,22.3446,22.3099,22.3446,76400.0
2006-01-06 14:20:00,25.75,25.75,25.67,25.71,91700.0,22.3533,22.3533,22.2839,22.3186,91700.0
2006-01-06 14:30:00,25.71,25.85,25.71,25.85,150100.0,22.3186,22.4401,22.3186,22.4401,150100.0
2006-01-06 14:40:00,25.85,26.13,25.85,26.13,111900.0,22.4401,22.6832,22.4401,22.6832,111900.0
2006-01-06 14:50:00,26.13,26.23,26.02,26.02,69300.0,22.6832,22.77,22.5877,22.5877,69300.0
2006-01-06 15:00:00,26.02,26.07,25.96,26.0,79800.0,22.5877,22.6311,22.5356,22.5703,79800.0
2006-01-06 15:10:00,26.02,26.24,25.99,26.24,87300.0,22.5877,22.7787,22.5617,22.7787,87300.0
2006-01-06 15:20:00,26.23,26.23,26.0,26.06,83200.0,22.77,22.77,22.5703,22.6224,83200.0
2006-01-06 15:30:00,26.06,26.11,26.03,26.05,64100.0,22.6224,22.6658,22.5964,22.6137,64100.0
2006-01-06 15:40:00,26.05,26.12,26.04,26.11,69600.0,22.6137,22.6745,22.6051,22.6658,69600.0
2006-01-06 15:50:00,26.11,26.15,26.07,26.09,124800.0,22.6658,22.7006,22.6311,22.6485,124800.0
2006-01-09 09:30:00,25.9,25.98,25.89,25.9,107000.0,22.4835,22.553,22.4748,22.4835,107000.0
2006-01-09 09:40:00,25.9,25.95,25.8,25.95,34700.0,22.4835,22.5269,22.3967,22.5269,34700.0
2006-01-09 09:50:00,25.95,25.95,25.87,25.89,41800.0,22.5269,22.5269,22.4575,22.4748,41800.0
2006-01-09 10:00:00,25.89,25.9,25.84,25.87,36700.0,22.4748,22.4835,22.4314,22.4575,36700.0
2006-01-09 10:10:00,25.85,25.85,25.8,25.85,33200.0,22.4401,22.4401,22.3967,22.4401,33200.0
2006-01-09 10:20:00,25.84,25.85,25.79,25.83,63700.0,22.4314,22.4401,22.388,22.4228,63700.0
2006-01-09 10:30:00,25.83,25.9,25.78,25.78,49300.0,22.4228,22.4835,22.3794,22.3794,49300.0
2006-01-09 10:40:00,25.79,25.84,25.78,25.79,26200.0,22.388,22.4314,22.3794,22.388,26200.0
2006-01-09 10:50:00,25.79,25.81,25.76,25.78,35900.0,22.388,22.4054,22.362,22.3794,35900.0
2006-01-09 11:00:00,25.77,25.8,25.74,25.76,45600.0,22.3707,22.3967,22.3446,22.362,45600.0
2006-01-09 11:10:00,25.77,25.79,25.73,25.75,19800.0,22.3707,22.388,22.336,22.3533,19800.0
2006-01-09 11:20:00,25.74,25.8,25.74,25.77,26200.0,22.3446,22.3967,22.3446,22.3707,26200.0
2006-01-09 11:30:00,25.76,25.8,25.75,25.79,18700.0,22.362,22.3967,22.3533,22.388,18700.0
2006-01-09 11:40:00,25.79,25.84,25.79,25.84,104800.0,22.388,22.4314,22.388,22.4314,104800.0
2006-01-09 11:50:00,25.85,25.9,25.85,25.89,40800.0,22.4401,22.4835,22.4401,22.4748,40800.0
2006-01-09 12:00:00,25.8,26.08,25.8,26.06,320800.0,22.3967,22.6398,22.3967,22.6224,320800.0
2006-01-09 12:10:00,26.06,26.14,26.05,26.1,16400.0,22.6224,22.6919,22.6137,22.6571,16400.0
2006-01-09 12:20:00,26.1,26.13,26.09,26.09,12800.0,22.6571,22.6832,22.6485,22.6485,12800.0
2006-01-09 12:30:00,26.08,26.09,25.93,25.93,22200.0,22.6398,22.6485,22.5096,22.5096,22200.0
2006-01-09 12:40:00,25.93,26.0,25.93,26.0,23900.0,22.5096,22.5703,22.5096,22.5703,23900.0
2006-01-09 12:50:00,26.0,26.07,25.99,26.06,174500.0,22.5703,22.6311,22.5617,22.6224,174500.0
2006-01-09 13:00:00,26.06,26.16,26.06,26.15,21600.0,22.6224,22.7092,22.6224,22.7006,21600.0
2006-01-09 13:10:00,26.16,26.25,26.16,26.24,18500.0,22.7092,22.7874,22.7092,22.7787,18500.0
2006-01-09 13:20:00,26.25,26.27,26.23,26.24,21900.0,22.7874,22.8047,22.77,22.7787,21900.0
2006-01-09 13:30:00,26.23,26.3,26.23,26.3,11600.0,22.77,22.8308,22.77,22.8308,11600.0
2006-01-09 13:40:00,26.3,26.31,26.28,26.3,18000.0,22.8308,22.8394,22.8134,22.8308,18000.0
2006-01-09 13:50:00,26.3,26.33,26.23,26.29,36000.0,22.8308,22.8568,22.77,22.8221,36000.0
2006-01-09 14:00:00,26.29,26.31,26.27,26.29,24200.0,22.8221,22.8394,22.8047,22.8221,24200.0
2006-01-09 14:10:00,26.29,26.32,26.28,26.31,12800.0,22.8221,22.8481,22.8134,22.8394,12800.0
2006-01-09 14:20:00,26.3,26.32,26.29,26.3,21300.0,22.8308,22.8481,22.8221,22.8308,21300.0
2006-01-09 14:30:00,26.3,26.3,26.21,26.21,29300.0,22.8308,22.8308,22.7526,22.7526,29300.0
2006-01-09 14:40:00,26.21,26.21,26.15,26.19,41600.0,22.7526,22.7526,22.7006,22.7353,41600.0
2006-01-09 14:50:00,26.2,26.21,26.18,26.18,17700.0,22.744,22.7526,22.7266,22.7266,17700.0
2006-01-09 15:00:00,26.19,26.21,26.17,26.21,25500.0,22.7353,22.7526,22.7179,22.7526,25500.0
2006-01-09 15:10:00,26.21,26.21,26.19,26.2,37700.0,22.7526,22.7526,22.7353,22.744,37700.0
2006-01-09 15:20:00,26.2,26.22,26.17,26.17,69300.0,22.744,22.7613,22.7179,22.7179,69300.0
2006-01-09 15:30:00,26.17,26.22,26.16,26.21,40300.0,22.7179,22.7613,22.7092,22.7526,40300.0
2006-01-09 15:40:00,26.2,26.23,26.2,26.23,36500.0,22.744,22.77,22.744,22.77,36500.0
2006-01-09 15:50:00,26.22,26.24,26.15,26.18,87200.0,22.7613,22.7787,22.7006,22.7266,87200.0
2006-01-10 09:30:00,26.23,26.23,26.1,26.12,43700.0,22.77,22.77,22.6571,22.6745,43700.0
2006-01-10 09:40:00,26.1,26.23,26.06,26.2,30900.0,22.6571,22.77,22.6224,22.744,30900.0
2006-01-10 09:50:00,26.21,26.27,26.15,26.26,15700.0,22.7526,22.8047,22.7006,22.796,15700.0
2006-01-10 10:00:00,26.24,26.24,26.12,26.23,28800.0,22.7787,22.7787,22.6745,22.77,28800.0
2006-01-10 10:10:00,26.22,26.28,26.15,26.17,25200.0,22.7613,22.8134,22.7006,22.7179,25200.0
2006-01-10 10:20:00,26.16,26.18,26.13,26.15,25000.0,22.7092,22.7266,22.6832,22.7006,25000.0
2006-01-10 10:30:00,26.17,26.18,26.05,26.06,21500.0,22.7179,22.7266,22.6137,22.6224,21500.0
2006-01-10 10:40:00,26.07,26.1,26.01,26.05,30500.0,22.6311,22.6571,22.579,22.6137,30500.0
2006-01-10 10:50:00,26.05,26.1,26.0,26.07,15200.0,22.6137,22.6571,22.5703,22.6311,15200.0
2006-01-10 11:00:00,26.07,26.07,26.0,26.02,14300.0,22.6311,22.6311,22.5703,22.5877,14300.0
2006-01-10 11:10:00,26.02,26.05,26.02,26.05,14500.0,22.5877,22.6137,22.5877,22.6137,14500.0
2006-01-10 11:20:00,26.03,26.04,25.95,26.01,26400.0,22.5964,22.6051,22.5269,22.579,26400.0
2006-01-10 11:30:00,25.96,26.03,25.94,26.0,39100.0,22.5356,22.5964,22.5183,22.5703,39100.0
2006-01-10 11:40:00,26.0,26.03,26.0,26.02,12300.0,22.5703,22.5964,22.5703,22.5877,12300.0
2006-01-10 11:50:00,26.03,26.04,26.0,26.02,23600.0,22.5964,22.6051,22.5703,22.5877,23600.0
2006-01-10 12:00:00,26.01,26.05,25.97,26.03,104100.0,22.579,22.6137,22.5443,22.5964,104100.0
2006-01-10 12:10:00,26.03,26.05,26.01,26.03,7600.0,22.5964,22.6137,22.579,22.5964,7600.0
2006-01-10 12:20:00,26.03,26.05,26.01,26.01,20900.0,22.5964,22.6137,22.579,22.579,20900.0
2006-01-10 12:30:00,26.03,26.05,26.0,26.01,37600.0,22.5964,22.6137,22.5703,22.579,37600.0
2006-01-10 12:40:00,26.01,26.03,26.0,26.0,62500.0,22.579,22.5964,22.5703,22.5703,62500.0
2006-01-10 12:50:00,26.0,26.03,26.0,26.01,16900.0,22.5703,22.5964,22.5703,22.579,16900.0
2006-01-10 13:00:00,26.01,26.02,26.0,26.0,18700.0,22.579,22.5877,22.5703,22.5703,18700.0
2006-01-10 13:10:00,26.0,26.05,25.98,26.04,31800.0,22.5703,22.6137,22.553,22.6051,31800.0
2006-01-10 13:20:00,26.04,26.06,26.02,26.06,23400.0,22.6051,22.6224,22.5877,22.6224,23400.0
2006-01-10 13:30:00,26.06,26.08,26.05,26.05,16200.0,22.6224,22.6398,22.6137,22.6137,16200.0
2006-01-10 13:40:00,26.05,26.07,26.05,26.06,20300.0,22.6137,22.6311,22.6137,22.6224,20300.0
2006-01-10 13:50:00,26.05,26.08,26.02,26.03,31700.0,22.6137,22.6398,22.5877,22.5964,31700.0
2006-01-10 14:00:00,26.03,26.06,26.0,26.04,17700.0,22.5964,22.6224,22.5703,22.6051,17700.0
2006-01-10 14:10:00,26.05,26.09,26.04,26.09,9600.0,22.6137,22.6485,22.6051,22.6485,9600.0
2006-01-10 14:20:00,26.1,26.11,26.07,26.08,16000.0,22.6571,22.6658,22.6311,22.6398,16000.0
2006-01-10 14:30:00,26.07,26.07,26.04,26.06,17600.0,22.6311,22.6311,22.6051,22.6224,17600.0
2006-01-10 14:40:00,26.06,26.1,26.05,26.07,19000.0,22.6224,22.6571,22.6137,22.6311,19000.0
2006-01-10 14:50:00,26.06,26.09,26.05,26.06,16200.0,22.6224,22.6485,22.6137,22.6224,16200.0
2006-01-10 15:00:00,26.06,26.1,26.05,26.07,16000.0,22.6224,22.6571,22.6137,22.6311,16000.0
2006-01-10 15:10:00,26.06,26.11,26.03,26.03,34200.0,22.6224,22.6658,22.5964,22.5964,34200.0
2006-01-10 15:20:00,26.05,26.1,26.03,26.08,59700.0,22.6137,22.6571,22.5964,22.6398,59700.0
2006-01-10 15:30:00,26.08,26.11,26.07,26.11,43200.0,22.6398,22.6658,22.6311,22.6658,43200.0
2006-01-10 15:40:00,26.1,26.1,26.06,26.1,27500.0,22.6571,22.6571,22.6224,22.6571,27500.0
2006-01-10 15:50:00,26.08,26.11,26.05,26.09,85700.0,22.6398,22.6658,22.6137,22.6485,85700.0
2006-01-11 09:30:00,26.2,26.24,26.1,26.13,23300.0,22.744,22.7787,22.6571,22.6832,23300.0
2006-01-11 09:40:00,26.14,26.28,26.13,26.21,67500.0,22.6919,22.8134,22.6832,22.7526,67500.0
2006-01-11 09:50:00,26.23,26.23,26.16,26.19,10000.0,22.77,22.77,22.7092,22.7353,10000.0
2006-01-11 10:00:00,26.18,26.21,26.14,26.21,18000.0,22.7266,22.7526,22.6919,22.7526,18000.0
2006-01-11 10:10:00,26.27,26.31,26.26,26.3,20400.0,22.8047,22.8394,22.796,22.8308,20400.0
2006-01-11 10:20:00,26.29,26.4,26.25,26.3,95800.0,22.8221,22.9176,22.7874,22.8308,95800.0
2006-01-11 10:30:00,26.26,26.31,26.22,26.29,37200.0,22.796,22.8394,22.7613,22.8221,37200.0
2006-01-11 10:40:00,26.31,26.31,26.28,26.3,20200.0,22.8394,22.8394,22.8134,22.8308,20200.0
2006-01-11 10:50:00,26.3,26.31,26.25,26.27,19800.0,22.8308,22.8394,22.7874,22.8047,19800.0
2006-01-11 11:00:00,26.27,26.28,26.24,26.26,45500.0,22.8047,22.8134,22.7787,22.796,45500.0
2006-01-11 11:10:00,26.25,26.27,26.18,26.25,170600.0,22.7874,22.8047,22.7266,22.7874,170600.0
2006-01-11 11:20:00,26.25,26.26,26.14,26.15,14100.0,22.7874,22.796,22.6919,22.7006,14100.0
2006-01-11 11:30:00,26.16,26.17,26.13,26.17,13900.0,22.7092,22.7179,22.6832,22.7179,13900.0
2006-01-11 11:40:00,26.19,26.2,26.13,26.13,15900.0,22.7353,22.744,22.6832,22.6832,15900.0
2006-01-11 11:50:00,26.13,26.13,26.09,26.09,7700.0,22.6832,22.6832,22.6485,22.6485,7700.0
2006-01-11 12:00:00,26.09,26.09,26.07,26.08,6000.0,22.6485,22.6485,22.6311,22.6398,6000.0
2006-01-11 12:10:00,26.07,26.11,26.05,26.1,16100.0,22.6311,22.6658,22.6137,22.6571,16100.0
2006-01-11 12:20:00,26.1,26.11,26.08,26.1,12700.0,22.6571,22.6658,22.6398,22.6571,12700.0
2006-01-11 12:30:00,26.09,26.12,26.08,26.11,16100.0,22.6485,22.6745,22.6398,22.6658,16100.0
2006-01-11 12:40:00,26.11,26.12,26.08,26.09,7800.0,22.6658,22.6745,22.6398,22.6485,7800.0
2006-01-11 12:50:00,26.1,26.11,26.08,26.1,7900.0,22.6571,22.6658,22.6398,22.6571,7900.0
2006-01-11 13:00:00,26.09,26.11,26.09,26.1,21600.0,22.6485,22.6658,22.6485,22.6571,21600.0
2006-01-11 13:10:00,26.1,26.17,26.09,26.16,21300.0,22.6571,22.7179,22.6485,22.7092,21300.0
2006-01-11 13:20:00,26.17,26.2,26.14,26.2,33600.0,22.7179,22.744,22.6919,22.744,33600.0
2006-01-11 13:30:00,26.2,26.2,26.1,26.11,17400.0,22.744,22.744,22.6571,22.6658,17400.0
2006-01-11 13:40:00,26.11,26.15,26.11,26.11,9300.0,22.6658,22.7006,22.6658,22.6658,9300.0
2006-01-11 13:50:00,26.11,26.11,26.07,26.09,16100.0,22.6658,22.6658,22.6311,22.6485,16100.0
2006-01-11 14:00:00,26.08,26.1,26.06,26.1,11100.0,22.6398,22.6571,22.6224,22.6571,11100.0
2006-01-11 14:10:00,26.1,26.11,26.08,26.09,11900.0,22.6571,22.6658,22.6398,22.6485,11900.0
2006-01-11 14:20:00,26.09,26.13,26.08,26.12,14400.0,22.6485,22.6832,22.6398,22.6745,14400.0
2006-01-11 14:30:00,26.12,26.15,26.12,26.15,16900.0,22.6745,22.7006,22.6745,22.7006,16900.0
2006-01-11 14:40:00,26.16,26.18,26.14,26.14,12400.0,22.7092,22.7266,22.6919,22.6919,12400.0
2006-01-11 14:50:00,26.15,26.17,26.14,26.17,16200.0,22.7006,22.7179,22.6919,22.7179,16200.0
2006-01-11 15:00:00,26.17,26.17,26.09,26.11,23900.0,22.7179,22.7179,22.6485,22.6658,23900.0
2006-01-11 15:10:00,26.11,26.16,26.1,26.15,27100.0,22.6658,22.7092,22.6571,22.7006,27100.0
2006-01-11 15:20:00,26.15,26.2,26.14,26.17,39600.0,22.7006,22.744,22.6919,22.7179,39600.0
2006-01-11 15:30:00,26.17,26.17,26.11,26.11,29800.0,22.7179,22.7179,22.6658,22.6658,29800.0
2006-01-11 15:40:00,26.11,26.14,26.1,26.14,33200.0,22.6658,22.6919,22.6571,22.6919,33200.0
2006-01-11 15:50:00,26.14,26.2,26.13,26.19,43300.0,22.6919,22.744,22.6832,22.7353,43300.0
2006-01-12 09:30:00,26.27,26.45,26.14,26.3,60100.0,22.8047,22.961,22.6919,22.8308,60100.0
2006-01-12 09:40:00,26.3,26.45,26.22,26.44,80400.0,22.8308,22.961,22.7613,22.9523,80400.0
2006-01-12 09:50:00,26.44,26.46,26.4,26.4,10100.0,22.9523,22.9697,22.9176,22.9176,10100.0
2006-01-12 10:00:00,26.4,26.4,26.19,26.19,22100.0,22.9176,22.9176,22.7353,22.7353,22100.0
2006-01-12 10:10:00,26.19,26.26,26.17,26.26,21200.0,22.7353,22.796,22.7179,22.796,21200.0
2006-01-12 10:20:00,26.26,26.41,26.26,26.41,17700.0,22.796,22.9263,22.796,22.9263,17700.0
2006-01-12 10:30:00,26.4,26.4,26.25,26.27,21900.0,22.9176,22.9176,22.7874,22.8047,21900.0
2006-01-12 10:40:00,26.28,26.32,26.27,26.3,11900.0,22.8134,22.8481,22.8047,22.8308,11900.0
2006-01-12 10:50:00,26.29,26.38,26.28,26.29,30100.0,22.8221,22.9002,22.8134,22.8221,30100.0
2006-01-12 11:00:00,26.29,26.37,26.28,26.35,120700.0,22.8221,22.8915,22.8134,22.8742,120700.0
2006-01-12 11:10:00,26.35,26.44,26.34,26.41,20600.0,22.8742,22.9523,22.8655,22.9263,20600.0
2006-01-12 11:20:00,26.42,26.42,26.39,26.39,8900.0,22.9349,22.9349,22.9089,22.9089,8900.0
2006-01-12 11:30:00,26.4,26.4,26.29,26.33,31800.0,22.9176,22.9176,22.8221,22.8568,31800.0
2006-01-12 11:40:00,26.33,26.43,26.33,26.43,17200.0,22.8568,22.9436,22.8568,22.9436,17200.0
2006-01-12 11:50:00,26.43,26.44,26.4,26.4,10500.0,22.9436,22.9523,22.9176,22.9176,10500.0
2006-01-12 12:00:00,26.4,26.4,26.38,26.38,25800.0,22.9176,22.9176,22.9002,22.9002,25800.0
2006-01-12 12:10:00,26.37,26.42,26.36,26.42,15800.0,22.8915,22.9349,22.8828,22.9349,15800.0
2006-01-12 12:20:00,26.42,26.46,26.42,26.45,23800.0,22.9349,22.9697,22.9349,22.961,23800.0
2006-01-12 12:30:00,26.46,26.46,26.39,26.41,18300.0,22.9697,22.9697,22.9089,22.9263,18300.0
2006-01-12 12:40:00,26.41,26.44,26.39,26.43,12000.0,22.9263,22.9523,22.9089,22.9436,12000.0
2006-01-12 12:50:00,26.43,26.45,26.41,26.43,18800.0,22.9436,22.961,22.9263,22.9436,18800.0
2006-01-12 13:00:00,26.43,26.45,26.4,26.45,17000.0,22.9436,22.961,22.9176,22.961,17000.0
2006-01-12 13:10:00,26.45,26.52,26.45,26.52,24800.0,22.961,23.0217,22.961,23.0217,24800.0
2006-01-12 13:20:00,26.52,26.58,26.51,26.58,12000.0,23.0217,23.0738,23.0131,23.0738,12000.0
2006-01-12 13:30:00,26.58,26.61,26.58,26.6,14800.0,23.0738,23.0999,23.0738,23.0912,14800.0
2006-01-12 13:40:00,26.6,26.8,26.6,26.76,56900.0,23.0912,23.2648,23.0912,23.2301,56900.0
2006-01-12 13:50:00,26.74,26.76,26.65,26.66,19100.0,23.2127,23.2301,23.1346,23.1433,19100.0
2006-01-12 14:00:00,26.65,26.66,26.52,26.54,29100.0,23.1346,23.1433,23.0217,23.0391,29100.0
2006-01-12 14:10:00,26.53,26.59,26.53,26.54,21900.0,23.0304,23.0825,23.0304,23.0391,21900.0
2006-01-12 14:20:00,26.54,26.57,26.53,26.56,14800.0,23.0391,23.0651,23.0304,23.0565,14800.0
2006-01-12 14:30:00,26.56,26.56,26.51,26.53,21000.0,23.0565,23.0565,23.0131,23.0304,21000.0
2006-01-12 14:40:00,26.54,26.56,26.5,26.5,16000.0,23.0391,23.0565,23.0044,23.0044,16000.0
2006-01-12 14:50:00,26.5,26.54,26.48,26.53,18600.0,23.0044,23.0391,22.987,23.0304,18600.0
2006-01-12 15:00:00,26.54,26.54,26.49,26.51,16400.0,23.0391,23.0391,22.9957,23.0131,16400.0
2006-01-12 15:10:00,26.51,26.57,26.51,26.57,19000.0,23.0131,23.0651,23.0131,23.0651,19000.0
2006-01-12 15:20:00,26.57,26.57,26.52,26.56,15200.0,23.0651,23.0651,23.0217,23.0565,15200.0
2006-01-12 15:30:00,26.57,26.57,26.54,26.57,16000.0,23.0651,23.0651,23.0391,23.0651,16000.0
2006-01-12 15:40:00,26.57,26.58,26.56,26.56,20000.0,23.0651,23.0738,23.0565,23.0565,20000.0
2006-01-12 15:50:00,26.57,26.57,26.54,26.55,31800.0,23.0651,23.0651,23.0391,23.0478,31800.0
2006-01-13 09:30:00,25.74,26.67,24.85,26.28,31200.0,22.3446,23.152,21.572,22.8134,31200.0
2006-01-13 09:40:00,26.31,26.44,26.26,26.44,26300.0,22.8394,22.9523,22.796,22.9523,26300.0
2006-01-13 09:50:00,26.44,26.52,26.35,26.45,29000.0,22.9523,23.0217,22.8742,22.961,29000.0
2006-01-13 10:00:00,26.45,26.47,26.33,26.35,18300.0,22.961,22.9783,22.8568,22.8742,18300.0
2006-01-13 10:10:00,26.32,26.37,26.29,26.29,15600.0,22.8481,22.8915,22.8221,22.8221,15600.0
2006-01-13 10:20:00,26.28,26.29,26.22,26.27,29400.0,22.8134,22.8221,22.7613,22.8047,29400.0
2006-01-13 10:30:00,26.26,26.26,26.15,26.15,33200.0,22.796,22.796,22.7006,22.7006,33200.0
2006-01-13 10:40:00,26.16,26.2,26.12,26.12,18400.0,22.7092,22.744,22.6745,22.6745,18400.0
2006-01-13 10:50:00,26.12,26.26,26.09,26.25,31400.0,22.6745,22.796,22.6485,22.7874,31400.0
2006-01-13 11:00:00,26.24,26.25,26.17,26.18,16600.0,22.7787,22.7874,22.7179,22.7266,16600.0
2006-01-13 11:10:00,26.19,26.19,26.15,26.16,17900.0,22.7353,22.7353,22.7006,22.7092,17900.0
2006-01-13 11:20:00,26.16,26.17,26.1,26.13,21300.0,22.7092,22.7179,22.6571,22.6832,21300.0
2006-01-13 11:30:00,26.13,26.19,26.11,26.19,30500.0,22.6832,22.7353,22.6658,22.7353,30500.0
2006-01-13 11:40:00,26.19,26.19,26.12,26.12,10600.0,22.7353,22.7353,22.6745,22.6745,10600.0
2006-01-13 11:50:00,26.13,26.17,26.1,26.15,12800.0,22.6832,22.7179,22.6571,22.7006,12800.0
2006-01-13 12:00:00,26.14,26.2,26.12,26.2,18000.0,22.6919,22.744,22.6745,22.744,18000.0
2006-01-13 12:10:00,26.2,26.22,26.2,26.21,14400.0,22.744,22.7613,22.744,22.7526,14400.0
2006-01-13 12:20:00,26.22,26.22,26.17,26.18,11400.0,22.7613,22.7613,22.7179,22.7266,11400.0
2006-01-13 12:30:00,26.18,26.18,26.16,26.17,10600.0,22.7266,22.7266,22.7092,22.7179,10600.0
2006-01-13 12:40:00,26.16,26.17,26.08,26.1,17900.0,22.7092,22.7179,22.6398,22.6571,17900.0
2006-01-13 12:50:00,26.1,26.13,26.06,26.13,22500.0,22.6571,22.6832,22.6224,22.6832,22500.0
2006-01-13 13:00:00,26.14,26.17,26.12,26.17,9200.0,22.6919,22.7179,22.6745,22.7179,9200.0
2006-01-13 13:10:00,26.17,26.18,26.11,26.13,18200.0,22.7179,22.7266,22.6658,22.6832,18200.0
2006-01-13 13:20:00,26.13,26.23,26.12,26.19,17000.0,22.6832,22.77,22.6745,22.7353,17000.0
2006-01-13 13:30:00,26.19,26.19,26.13,26.14,6700.0,22.7353,22.7353,22.6832,22.6919,6700.0
2006-01-13 13:40:00,26.15,26.16,26.1,26.12,17500.0,22.7006,22.7092,22.6571,22.6745,17500.0
2006-01-13 13:50:00,26.12,26.27,26.09,26.22,28800.0,22.6745,22.8047,22.6485,22.7613,28800.0
2006-01-13 14:00:00,26.23,26.27,26.18,26.2,15600.0,22.77,22.8047,22.7266,22.744,15600.0
2006-01-13 14:10:00,26.21,26.22,26.16,26.18,9300.0,22.7526,22.7613,22.7092,22.7266,9300.0
2006-01-13 14:20:00,26.19,26.19,26.15,26.17,8300.0,22.7353,22.7353,22.7006,22.7179,8300.0
2006-01-13 14:30:00,26.17,26.17,26.14,26.17,10100.0,22.7179,22.7179,22.6919,22.7179,10100.0
2006-01-13 14:40:00,26.17,26.21,26.17,26.19,16700.0,22.7179,22.7526,22.7179,22.7353,16700.0
2006-01-13 14:50:00,26.2,26.21,26.18,26.19,16200.0,22.744,22.7526,22.7266,22.7353,16200.0
2006-01-13 15:00:00,26.19,26.2,26.18,26.18,24600.0,22.7353,22.744,22.7266,22.7266,24600.0
2006-01-13 15:10:00,26.18,26.18,26.14,26.14,25200.0,22.7266,22.7266,22.6919,22.6919,25200.0
2006-01-13 15:20:00,26.14,26.2,26.13,26.17,19700.0,22.6919,22.744,22.6832,22.7179,19700.0
2006-01-13 15:30:00,26.19,26.2,26.15,26.2,74400.0,22.7353,22.744,22.7006,22.744,74400.0
2006-01-13 15:40:00,26.2,26.2,26.16,26.17,42000.0,22.744,22.744,22.7092,22.7179,42000.0
2006-01-13 15:50:00,26.17,26.2,26.15,26.15,189200.0,22.7179,22.744,22.7006,22.7006,189200.0
2006-01-17 09:30:00,26.0,26.15,25.96,26.0,46200.0,22.5703,22.7006,22.5356,22.5703,46200.0
2006-01-17 09:40:00,26.0,26.04,25.84,26.03,66000.0,22.5703,22.6051,22.4314,22.5964,66000.0
2006-01-17 09:50:00,26.01,26.2,25.97,26.14,55500.0,22.579,22.744,22.5443,22.6919,55500.0
2006-01-17 10:00:00,26.16,26.36,26.14,26.25,29100.0,22.7092,22.8828,22.6919,22.7874,29100.0
2006-01-17 10:10:00,26.25,26.26,26.15,26.19,24000.0,22.7874,22.796,22.7006,22.7353,24000.0
2006-01-17 10:20:00,26.19,26.26,26.17,26.24,22600.0,22.7353,22.796,22.7179,22.7787,22600.0
2006-01-17 10:30:00,26.26,26.26,26.23,26.24,20400.0,22.796,22.796,22.77,22.7787,20400.0
2006-01-17 10:40:00,26.24,26.24,26.18,26.2,22500.0,22.7787,22.7787,22.7266,22.744,22500.0
2006-01-17 10:50:00,26.2,26.25,26.17,26.18,21900.0,22.744,22.7874,22.7179,22.7266,21900.0
2006-01-17 11:00:00,26.19,26.19,26.15,26.19,18300.0,22.7353,22.7353,22.7006,22.7353,18300.0
2006-01-17 11:10:00,26.18,26.2,26.16,26.19,15400.0,22.7266,22.744,22.7092,22.7353,15400.0
2006-01-17 11:20:00,26.19,26.21,26.15,26.15,21100.0,22.7353,22.7526,22.7006,22.7006,21100.0
2006-01-17 11:30:00,26.15,26.16,26.1,26.11,16900.0,22.7006,22.7092,22.6571,22.6658,16900.0
2006-01-17 11:40:00,26.11,26.17,26.07,26.07,20600.0,22.6658,22.7179,22.6311,22.6311,20600.0
2006-01-17 11:50:00,26.08,26.09,26.02,26.02,17700.0,22.6398,22.6485,22.5877,22.5877,17700.0
2006-01-17 12:00:00,26.03,26.05,26.0,26.05,21600.0,22.5964,22.6137,22.5703,22.6137,21600.0
2006-01-17 12:10:00,26.04,26.05,26.0,26.0,15800.0,22.6051,22.6137,22.5703,22.5703,15800.0
2006-01-17 12:20:00,25.99,25.99,25.92,25.93,14900.0,22.5617,22.5617,22.5009,22.5096,14900.0
2006-01-17 12:30:00,25.93,25.95,25.89,25.95,18400.0,22.5096,22.5269,22.4748,22.5269,18400.0
2006-01-17 12:40:00,25.95,25.97,25.94,25.96,11100.0,22.5269,22.5443,22.5183,22.5356,11100.0
2006-01-17 12:50:00,25.97,26.01,25.97,26.0,13200.0,22.5443,22.579,22.5443,22.5703,13200.0
2006-01-17 13:00:00,26.0,26.04,26.0,26.03,15100.0,22.5703,22.6051,22.5703,22.5964,15100.0
2006-01-17 13:10:00,26.02,26.03,26.0,26.0,12500.0,22.5877,22.5964,22.5703,22.5703,12500.0
2006-01-17 13:20:00,26.0,26.02,25.97,26.0,32800.0,22.5703,22.5877,22.5443,22.5703,32800.0
2006-01-17 13:30:00,26.01,26.02,25.98,25.99,32700.0,22.579,22.5877,22.553,22.5617,32700.0
2006-01-17 13:40:00,25.98,25.98,25.95,25.96,42800.0,22.553,22.553,22.5269,22.5356,42800.0
2006-01-17 13:50:00,25.96,26.04,25.92,26.02,39700.0,22.5356,22.6051,22.5009,22.5877,39700.0
2006-01-17 14:00:00,26.03,26.07,26.02,26.05,21900.0,22.5964,22.6311,22.5877,22.6137,21900.0
2006-01-17 14:10:00,26.04,26.05,26.02,26.03,12600.0,22.6051,22.6137,22.5877,22.5964,12600.0
2006-01-17 14:20:00,26.03,26.04,26.01,26.03,20700.0,22.5964,22.6051,22.579,22.5964,20700.0
2006-01-17 14:30:00,26.03,26.05,26.0,26.0,26900.0,22.5964,22.6137,22.5703,22.5703,26900.0
2006-01-17 14:40:00,25.99,26.03,25.98,26.01,41700.0,22.5617,22.5964,22.553,22.579,41700.0
2006-01-17 14:50:00,26.01,26.03,26.01,26.03,16500.0,22.579,22.5964,22.579,22.5964,16500.0
2006-01-17 15:00:00,26.03,26.09,26.03,26.08,18000.0,22.5964,22.6485,22.5964,22.6398,18000.0
2006-01-17 15:10:00,26.08,26.12,26.07,26.12,19200.0,22.6398,22.6745,22.6311,22.6745,19200.0
2006-01-17 15:20:00,26.11,26.27,26.11,26.23,58600.0,22.6658,22.8047,22.6658,22.77,58600.0
2006-01-17 15:30:00,26.23,26.23,26.18,26.22,28400.0,22.77,22.77,22.7266,22.7613,28400.0
2006-01-17 15:40:00,26.22,26.22,26.18,26.19,37900.0,22.7613,22.7613,22.7266,22.7353,37900.0
2006-01-17 15:50:00,26.2,26.2,26.16,26.16,60600.0,22.744,22.744,22.7092,22.7092,60600.0
2006-01-18 09:30:00,26.16,26.44,26.16,26.41,28400.0,22.7092,22.9523,22.7092,22.9263,28400.0
2006-01-18 09:40:00,26.4,26.46,26.39,26.44,31400.0,22.9176,22.9697,22.9089,22.9523,31400.0
2006-01-18 09:50:00,26.37,26.5,26.3,26.39,16900.0,22.8915,23.0044,22.8308,22.9089,16900.0
2006-01-18 10:00:00,26.38,26.45,26.36,26.42,17600.0,22.9002,22.961,22.8828,22.9349,17600.0
2006-01-18 10:10:00,26.42,26.47,26.41,26.45,22200.0,22.9349,22.9783,22.9263,22.961,22200.0
2006-01-18 10:20:00,26.46,26.49,26.4,26.41,12300.0,22.9697,22.9957,22.9176,22.9263,12300.0
2006-01-18 10:30:00,26.4,26.4,26.3,26.31,9500.0,22.9176,22.9176,22.8308,22.8394,9500.0
2006-01-18 10:40:00,26.31,26.35,26.25,26.25,14000.0,22.8394,22.8742,22.7874,22.7874,14000.0
2006-01-18 10:50:00,26.24,26.33,26.23,26.33,10000.0,22.7787,22.8568,22.77,22.8568,10000.0
2006-01-18 11:00:00,26.32,26.32,26.26,26.28,10200.0,22.8481,22.8481,22.796,22.8134,10200.0
2006-01-18 11:10:00,26.29,26.32,26.27,26.27,9000.0,22.8221,22.8481,22.8047,22.8047,9000.0
2006-01-18 11:20:00,26.26,26.27,26.2,26.24,18500.0,22.796,22.8047,22.744,22.7787,18500.0
2006-01-18 11:30:00,26.24,26.24,26.15,26.19,19900.0,22.7787,22.7787,22.7006,22.7353,19900.0
2006-01-18 11:40:00,26.17,26.25,26.16,26.25,16200.0,22.7179,22.7874,22.7092,22.7874,16200.0
2006-01-18 11:50:00,26.24,26.26,26.21,26.26,13700.0,22.7787,22.796,22.7526,22.796,13700.0
2006-01-18 12:00:00,26.25,26.26,26.22,26.23,13500.0,22.7874,22.796,22.7613,22.77,13500.0
2006-01-18 12:10:00,26.23,26.25,26.18,26.24,11900.0,22.77,22.7874,22.7266,22.7787,11900.0
2006-01-18 12:20:00,26.25,26.26,26.21,26.24,13100.0,22.7874,22.796,22.7526,22.7787,13100.0
2006-01-18 12:30:00,26.23,26.23,26.18,26.2,6600.0,22.77,22.77,22.7266,22.744,6600.0
2006-01-18 12:40:00,26.21,26.22,26.19,26.2,9200.0,22.7526,22.7613,22.7353,22.744,9200.0
2006-01-18 12:50:00,26.2,26.21,26.18,26.18,11200.0,22.744,22.7526,22.7266,22.7266,11200.0
2006-01-18 13:00:00,26.17,26.24,26.17,26.23,13600.0,22.7179,22.7787,22.7179,22.77,13600.0
2006-01-18 13:10:00,26.22,26.26,26.22,26.24,18600.0,22.7613,22.796,22.7613,22.7787,18600.0
2006-01-18 13:20:00,26.25,26.25,26.19,26.19,28900.0,22.7874,22.7874,22.7353,22.7353,28900.0
2006-01-18 13:30:00,26.19,26.23,26.17,26.2,25000.0,22.7353,22.77,22.7179,22.744,25000.0
2006-01-18 13:40:00,26.2,26.21,26.18,26.18,11100.0,22.744,22.7526,22.7266,22.7266,11100.0
2006-01-18 13:50:00,26.19,26.2,26.18,26.19,6200.0,22.7353,22.744,22.7266,22.7353,6200.0
2006-01-18 14:00:00,26.19,26.29,26.18,26.26,25400.0,22.7353,22.8221,22.7266,22.796,25400.0
2006-01-18 14:10:00,26.26,26.33,26.24,26.3,12300.0,22.796,22.8568,22.7787,22.8308,12300.0
2006-01-18 14:20:00,26.31,26.31,26.24,26.24,8700.0,22.8394,22.8394,22.7787,22.7787,8700.0
2006-01-18 14:30:00,26.24,26.25,26.22,26.23,8200.0,22.7787,22.7874,22.7613,22.77,8200.0
2006-01-18 14:40:00,26.22,26.24,26.18,26.19,17500.0,22.7613,22.7787,22.7266,22.7353,17500.0
2006-01-18 14:50:00,26.18,26.2,26.16,26.2,14100.0,22.7266,22.744,22.7092,22.744,14100.0
2006-01-18 15:00:00,26.2,26.24,26.18,26.23,12000.0,22.744,22.7787,22.7266,22.77,12000.0
2006-01-18 15:10:00,26.23,26.25,26.2,26.22,26800.0,22.77,22.7874,22.744,22.7613,26800.0
2006-01-18 15:20:00,26.22,26.23,26.2,26.22,27500.0,22.7613,22.77,22.744,22.7613,27500.0
2006-01-18 15:30:00,26.22,26.23,26.19,26.2,19700.0,22.7613,22.77,22.7353,22.744,19700.0
2006-01-18 15:40:00,26.19,26.21,26.19,26.2,30600.0,22.7353,22.7526,22.7353,22.744,30600.0
2006-01-18 15:50:00,26.2,26.2,26.15,26.16,38700.0,22.744,22.744,22.7006,22.7092,38700.0
2006-01-19 09:30:00,26.2,26.28,26.17,26.2,16600.0,22.744,22.8134,22.7179,22.744,16600.0
2006-01-19 09:40:00,26.2,26.38,26.14,26.38,77300.0,22.744,22.9002,22.6919,22.9002,77300.0
2006-01-19 09:50:00,26.37,26.38,26.23,26.25,16500.0,22.8915,22.9002,22.77,22.7874,16500.0
2006-01-19 10:00:00,26.26,26.27,26.13,26.13,7100.0,22.796,22.8047,22.6832,22.6832,7100.0
2006-01-19 10:10:00,26.13,26.17,26.1,26.1,19000.0,22.6832,22.7179,22.6571,22.6571,19000.0
2006-01-19 10:20:00,26.1,26.1,26.03,26.04,16700.0,22.6571,22.6571,22.5964,22.6051,16700.0
2006-01-19 10:30:00,26.05,26.1,26.02,26.02,7800.0,22.6137,22.6571,22.5877,22.5877,7800.0
2006-01-19 10:40:00,26.02,26.09,26.02,26.04,11300.0,22.5877,22.6485,22.5877,22.6051,11300.0
2006-01-19 10:50:00,26.04,26.05,26.03,26.04,9900.0,22.6051,22.6137,22.5964,22.6051,9900.0
2006-01-19 11:00:00,26.04,26.07,26.04,26.06,7200.0,22.6051,22.6311,22.6051,22.6224,7200.0
2006-01-19 11:10:00,26.06,26.08,26.05,26.06,6500.0,22.6224,22.6398,22.6137,22.6224,6500.0
2006-01-19 11:20:00,26.05,26.09,26.05,26.05,13400.0,22.6137,22.6485,22.6137,22.6137,13400.0
2006-01-19 11:30:00,26.01,26.12,26.01,26.05,45700.0,22.579,22.6745,22.579,22.6137,45700.0
2006-01-19 11:40:00,26.06,26.07,26.01,26.01,18500.0,22.6224,22.6311,22.579,22.579,18500.0
2006-01-19 11:50:00,26.01,26.04,26.0,26.02,18700.0,22.579,22.6051,22.5703,22.5877,18700.0
2006-01-19 12:00:00,26.01,26.04,26.0,26.02,17700.0,22.579,22.6051,22.5703,22.5877,17700.0
2006-01-19 12:10:00,26.01,26.03,26.0,26.01,11900.0,22.579,22.5964,22.5703,22.579,11900.0
2006-01-19 12:20:00,26.02,26.04,26.0,26.02,18300.0,22.5877,22.6051,22.5703,22.5877,18300.0
2006-01-19 12:30:00,26.04,26.04,26.0,26.0,8700.0,22.6051,22.6051,22.5703,22.5703,8700.0
2006-01-19 12:40:00,26.01,26.02,26.0,26.02,16500.0,22.579,22.5877,22.5703,22.5877,16500.0
2006-01-19 12:50:00,26.02,26.03,26.0,26.0,12000.0,22.5877,22.5964,22.5703,22.5703,12000.0
2006-01-19 13:00:00,26.01,26.09,26.01,26.08,7300.0,22.579,22.6485,22.579,22.6398,7300.0
2006-01-19 13:10:00,26.09,26.09,26.05,26.05,2600.0,22.6485,22.6485,22.6137,22.6137,2600.0
2006-01-19 13:20:00,26.05,26.07,26.05,26.05,6600.0,22.6137,22.6311,22.6137,22.6137,6600.0
2006-01-19 13:30:00,26.05,26.08,26.03,26.08,12800.0,22.6137,22.6398,22.5964,22.6398,12800.0
2006-01-19 13:40:00,26.07,26.1,26.05,26.07,8000.0,22.6311,22.6571,22.6137,22.6311,8000.0
2006-01-19 13:50:00,26.08,26.1,26.07,26.07,3500.0,22.6398,22.6571,22.6311,22.6311,3500.0
2006-01-19 14:00:00,26.07,26.08,26.05,26.07,37600.0,22.6311,22.6398,22.6137,22.6311,37600.0
2006-01-19 14:10:00,26.07,26.07,26.03,26.05,17000.0,22.6311,22.6311,22.5964,22.6137,17000.0
2006-01-19 14:20:00,26.05,26.06,26.01,26.05,16000.0,22.6137,22.6224,22.579,22.6137,16000.0
2006-01-19 14:30:00,26.03,26.03,25.98,25.99,20000.0,22.5964,22.5964,22.553,22.5617,20000.0
2006-01-19 14:40:00,25.99,26.03,25.96,25.97,48100.0,22.5617,22.5964,22.5356,22.5443,48100.0
2006-01-19 14:50:00,25.97,26.03,25.96,26.03,28300.0,22.5443,22.5964,22.5356,22.5964,28300.0
2006-01-19 15:00:00,26.01,26.04,25.98,25.98,71200.0,22.579,22.6051,22.553,22.553,71200.0
2006-01-19 15:10:00,25.98,26.01,25.94,25.97,19400.0,22.553,22.579,22.5183,22.5443,19400.0
2006-01-19 15:20:00,25.97,26.03,25.97,26.02,33300.0,22.5443,22.5964,22.5443,22.5877,33300.0
2006-01-19 15:30:00,26.02,26.05,26.01,26.03,17800.0,22.5877,22.6137,22.579,22.5964,17800.0
2006-01-19 15:40:00,26.03,26.05,26.0,26.01,49000.0,22.5964,22.6137,22.5703,22.579,49000.0
2006-01-19 15:50:00,26.01,26.08,26.01,26.02,35800.0,22.579,22.6398,22.579,22.5877,35800.0
2006-01-20 09:30:00,26.0,26.24,26.0,26.12,59200.0,22.5703,22.7787,22.5703,22.6745,59200.0
2006-01-20 09:40:00,26.14,26.25,26.13,26.18,23300.0,22.6919,22.7874,22.6832,22.7266,23300.0
2006-01-20 09:50:00,26.18,26.18,26.09,26.1,21500.0,22.7266,22.7266,22.6485,22.6571,21500.0
2006-01-20 10:00:00,26.1,26.18,26.05,26.14,12100.0,22.6571,22.7266,22.6137,22.6919,12100.0
2006-01-20 10:10:00,26.14,26.14,26.05,26.07,7300.0,22.6919,22.6919,22.6137,22.6311,7300.0
2006-01-20 10:20:00,26.07,26.12,26.01,26.01,14300.0,22.6311,22.6745,22.579,22.579,14300.0
2006-01-20 10:30:00,26.02,26.03,25.9,25.99,52000.0,22.5877,22.5964,22.4835,22.5617,52000.0
2006-01-20 10:40:00,25.99,26.01,25.95,25.96,29300.0,22.5617,22.579,22.5269,22.5356,29300.0
2006-01-20 10:50:00,25.96,25.98,25.89,25.96,20100.0,22.5356,22.553,22.4748,22.5356,20100.0
2006-01-20 11:00:00,25.95,26.02,25.95,25.99,30300.0,22.5269,22.5877,22.5269,22.5617,30300.0
2006-01-20 11:10:00,25.99,26.0,25.9,25.92,24200.0,22.5617,22.5703,22.4835,22.5009,24200.0
2006-01-20 11:20:00,25.92,26.0,25.9,25.99,37400.0,22.5009,22.5703,22.4835,22.5617,37400.0
2006-01-20 11:30:00,25.97,25.98,25.93,25.96,30400.0,22.5443,22.553,22.5096,22.5356,30400.0
2006-01-20 11:40:00,25.97,25.97,25.9,25.91,36300.0,22.5443,22.5443,22.4835,22.4922,36300.0
2006-01-20 11:50:00,25.91,25.93,25.9,25.92,25500.0,22.4922,22.5096,22.4835,22.5009,25500.0
2006-01-20 12:00:00,25.92,25.96,25.92,25.94,47400.0,22.5009,22.5356,22.5009,22.5183,47400.0
2006-01-20 12:10:00,25.95,25.99,25.92,25.92,41800.0,22.5269,22.5617,22.5009,22.5009,41800.0
2006-01-20 12:20:00,25.93,25.94,25.9,25.93,11400.0,22.5096,22.5183,22.4835,22.5096,11400.0
2006-01-20 12:30:00,25.93,25.93,25.91,25.91,17600.0,22.5096,22.5096,22.4922,22.4922,17600.0
2006-01-20 12:40:00,25.91,25.98,25.91,25.93,24100.0,22.4922,22.553,22.4922,22.5096,24100.0
2006-01-20 12:50:00,25.94,25.95,25.92,25.93,9400.0,22.5183,22.5269,22.5009,22.5096,9400.0
2006-01-20 13:00:00,25.94,25.94,25.9,25.91,17600.0,22.5183,22.5183,22.4835,22.4922,17600.0
2006-01-20 13:10:00,25.9,25.92,25.87,25.9,28100.0,22.4835,22.5009,22.4575,22.4835,28100.0
2006-01-20 13:20:00,25.89,25.96,25.88,25.93,13400.0,22.4748,22.5356,22.4662,22.5096,13400.0
2006-01-20 13:30:00,25.92,25.93,25.87,25.91,14000.0,22.5009,22.5096,22.4575,22.4922,14000.0
2006-01-20 13:40:00,25.92,25.92,25.84,25.84,36800.0,22.5009,22.5009,22.4314,22.4314,36800.0
2006-01-20 13:50:00,25.84,25.89,25.82,25.84,19500.0,22.4314,22.4748,22.4141,22.4314,19500.0
2006-01-20 14:00:00,25.84,25.85,25.83,25.84,23700.0,22.4314,22.4401,22.4228,22.4314,23700.0
2006-01-20 14:10:00,25.84,25.88,25.83,25.86,37700.0,22.4314,22.4662,22.4228,22.4488,37700.0
2006-01-20 14:20:00,25.86,25.9,25.84,25.9,12500.0,22.4488,22.4835,22.4314,22.4835,12500.0
2006-01-20 14:30:00,25.9,25.9,25.85,25.87,23700.0,22.4835,22.4835,22.4401,22.4575,23700.0
2006-01-20 14:40:00,25.88,25.89,25.85,25.87,16900.0,22.4662,22.4748,22.4401,22.4575,16900.0
2006-01-20 14:50:00,25.86,25.86,25.82,25.84,59700.0,22.4488,22.4488,22.4141,22.4314,59700.0
2006-01-20 15:00:00,25.84,25.85,25.81,25.83,38400.0,22.4314,22.4401,22.4054,22.4228,38400.0
2006-01-20 15:10:00,25.83,25.83,25.75,25.75,46700.0,22.4228,22.4228,22.3533,22.3533,46700.0
2006-01-20 15:20:00,25.75,25.76,25.73,25.76,25800.0,22.3533,22.362,22.336,22.362,25800.0
2006-01-20 15:30:00,25.77,25.8,25.76,25.79,58600.0,22.3707,22.3967,22.362,22.388,58600.0
2006-01-20 15:40:00,25.78,25.78,25.7,25.75,36700.0,22.3794,22.3794,22.3099,22.3533,36700.0
2006-01-20 15:50:00,25.75,25.81,25.75,25.77,56300.0,22.3533,22.4054,22.3533,22.3707,56300.0
2006-01-23 09:30:00,25.82,25.98,25.82,25.92,33700.0,22.4141,22.553,22.4141,22.5009,33700.0
2006-01-23 09:40:00,25.92,26.04,25.92,25.97,13800.0,22.5009,22.6051,22.5009,22.5443,13800.0
2006-01-23 09:50:00,25.97,26.0,25.94,25.96,34000.0,22.5443,22.5703,22.5183,22.5356,34000.0
2006-01-23 10:00:00,25.96,26.0,25.91,25.94,32500.0,22.5356,22.5703,22.4922,22.5183,32500.0
2006-01-23 10:10:00,25.94,26.0,25.92,26.0,15200.0,22.5183,22.5703,22.5009,22.5703,15200.0
2006-01-23 10:20:00,26.0,26.04,25.96,25.96,41400.0,22.5703,22.6051,22.5356,22.5356,41400.0
2006-01-23 10:30:00,25.97,26.0,25.97,25.98,18400.0,22.5443,22.5703,22.5443,22.553,18400.0
2006-01-23 10:40:00,25.98,26.03,25.97,26.01,16300.0,22.553,22.5964,22.5443,22.579,16300.0
2006-01-23 10:50:00,26.0,26.07,26.0,26.03,37400.0,22.5703,22.6311,22.5703,22.5964,37400.0
2006-01-23 11:00:00,26.05,26.1,26.05,26.08,15300.0,22.6137,22.6571,22.6137,22.6398,15300.0
2006-01-23 11:10:00,26.08,26.1,26.07,26.07,9200.0,22.6398,22.6571,22.6311,22.6311,9200.0
2006-01-23 11:20:00,26.08,26.12,26.07,26.11,72900.0,22.6398,22.6745,22.6311,22.6658,72900.0
2006-01-23 11:30:00,26.12,26.19,26.11,26.16,29900.0,22.6745,22.7353,22.6658,22.7092,29900.0
2006-01-23 11:40:00,26.15,26.18,26.15,26.16,6600.0,22.7006,22.7266,22.7006,22.7092,6600.0
2006-01-23 11:50:00,26.15,26.17,26.15,26.15,31100.0,22.7006,22.7179,22.7006,22.7006,31100.0
2006-01-23 12:00:00,26.16,26.16,26.11,26.11,3500.0,22.7092,22.7092,22.6658,22.6658,3500.0
2006-01-23 12:10:00,26.12,26.13,26.1,26.13,21900.0,22.6745,22.6832,22.6571,22.6832,21900.0
2006-01-23 12:20:00,26.13,26.13,26.1,26.13,24300.0,22.6832,22.6832,22.6571,22.6832,24300.0
2006-01-23 12:30:00,26.13,26.16,26.12,26.16,18300.0,22.6832,22.7092,22.6745,22.7092,18300.0
2006-01-23 12:40:00,26.17,26.18,26.15,26.16,24200.0,22.7179,22.7266,22.7006,22.7092,24200.0
2006-01-23 12:50:00,26.16,26.2,26.16,26.16,21200.0,22.7092,22.744,22.7092,22.7092,21200.0
2006-01-23 13:00:00,26.16,26.21,26.16,26.21,24900.0,22.7092,22.7526,22.7092,22.7526,24900.0
2006-01-23 13:10:00,26.21,26.22,26.17,26.19,8300.0,22.7526,22.7613,22.7179,22.7353,8300.0
2006-01-23 13:20:00,26.19,26.2,26.18,26.2,80800.0,22.7353,22.744,22.7266,22.744,80800.0
2006-01-23 13:30:00,26.19,26.2,26.16,26.16,17800.0,22.7353,22.744,22.7092,22.7092,17800.0
2006-01-23 13:40:00,26.16,26.18,26.15,26.17,11700.0,22.7092,22.7266,22.7006,22.7179,11700.0
2006-01-23 13:50:00,26.17,26.17,26.13,26.16,13000.0,22.7179,22.7179,22.6832,22.7092,13000.0
2006-01-23 14:00:00,26.16,26.17,26.14,26.15,10300.0,22.7092,22.7179,22.6919,22.7006,10300.0
2006-01-23 14:10:00,26.14,26.17,26.14,26.17,27500.0,22.6919,22.7179,22.6919,22.7179,27500.0
2006-01-23 14:20:00,26.17,26.18,26.13,26.15,14400.0,22.7179,22.7266,22.6832,22.7006,14400.0
2006-01-23 14:30:00,26.16,26.2,26.15,26.2,53500.0,22.7092,22.744,22.7006,22.744,53500.0
2006-01-23 14:40:00,26.19,26.2,26.16,26.19,12200.0,22.7353,22.744,22.7092,22.7353,12200.0
2006-01-23 14:50:00,26.17,26.2,26.17,26.2,9800.0,22.7179,22.744,22.7179,22.744,9800.0
2006-01-23 15:00:00,26.2,26.21,26.17,26.19,15300.0,22.744,22.7526,22.7179,22.7353,15300.0
2006-01-23 15:10:00,26.18,26.19,26.17,26.19,10600.0,22.7266,22.7353,22.7179,22.7353,10600.0
2006-01-23 15:20:00,26.19,26.24,26.17,26.19,22100.0,22.7353,22.7787,22.7179,22.7353,22100.0
2006-01-23 15:30:00,26.2,26.21,26.19,26.21,122200.0,22.744,22.7526,22.7353,22.7526,122200.0
2006-01-23 15:40:00,26.2,26.23,26.18,26.22,28500.0,22.744,22.77,22.7266,22.7613,28500.0
2006-01-23 15:50:00,26.19,26.23,26.19,26.21,34200.0,22.7353,22.77,22.7353,22.7526,34200.0
2006-01-24 09:30:00,26.36,26.41,26.24,26.3,26300.0,22.8828,22.9263,22.7787,22.8308,26300.0
2006-01-24 09:40:00,26.3,26.33,26.23,26.26,30000.0,22.8308,22.8568,22.77,22.796,30000.0
2006-01-24 09:50:00,26.27,26.28,26.25,26.25,13300.0,22.8047,22.8134,22.7874,22.7874,13300.0
2006-01-24 10:00:00,26.26,26.26,26.24,26.26,27000.0,22.796,22.796,22.7787,22.796,27000.0
2006-01-24 10:10:00,26.25,26.29,26.25,26.27,29000.0,22.7874,22.8221,22.7874,22.8047,29000.0
2006-01-24 10:20:00,26.27,26.29,26.25,26.25,17200.0,22.8047,22.8221,22.7874,22.7874,17200.0
2006-01-24 10:30:00,26.26,26.29,26.25,26.27,20100.0,22.796,22.8221,22.7874,22.8047,20100.0
2006-01-24 10:40:00,26.26,26.27,26.26,26.27,11500.0,22.796,22.8047,22.796,22.8047,11500.0
2006-01-24 10:50:00,26.26,26.28,26.26,26.27,20900.0,22.796,22.8134,22.796,22.8047,20900.0
2006-01-24 11:00:00,26.26,26.27,26.25,26.26,27700.0,22.796,22.8047,22.7874,22.796,27700.0
2006-01-24 11:10:00,26.25,26.26,26.24,26.24,81500.0,22.7874,22.796,22.7787,22.7787,81500.0
2006-01-24 11:20:00,26.25,26.26,26.23,26.23,101700.0,22.7874,22.796,22.77,22.77,101700.0
2006-01-24 11:30:00,26.24,26.25,26.17,26.17,25700.0,22.7787,22.7874,22.7179,22.7179,25700.0
2006-01-24 11:40:00,26.17,26.2,26.16,26.19,12300.0,22.7179,22.744,22.7092,22.7353,12300.0
2006-01-24 11:50:00,26.19,26.2,26.16,26.16,7100.0,22.7353,22.744,22.7092,22.7092,7100.0
2006-01-24 12:00:00,26.18,26.2,26.17,26.19,20900.0,22.7266,22.744,22.7179,22.7353,20900.0
2006-01-24 12:10:00,26.19,26.21,26.17,26.19,28500.0,22.7353,22.7526,22.7179,22.7353,28500.0
2006-01-24 12:20:00,26.19,26.19,26.18,26.19,7900.0,22.7353,22.7353,22.7266,22.7353,7900.0
2006-01-24 12:30:00,26.19,26.22,26.19,26.22,14500.0,22.7353,22.7613,22.7353,22.7613,14500.0
2006-01-24 12:40:00,26.21,26.22,26.19,26.19,21300.0,22.7526,22.7613,22.7353,22.7353,21300.0
2006-01-24 12:50:00,26.2,26.24,26.19,26.22,12600.0,22.744,22.7787,22.7353,22.7613,12600.0
2006-01-24 13:00:00,26.2,26.22,26.19,26.19,7200.0,22.744,22.7613,22.7353,22.7353,7200.0
2006-01-24 13:10:00,26.19,26.22,26.19,26.21,32700.0,22.7353,22.7613,22.7353,22.7526,32700.0
2006-01-24 13:20:00,26.22,26.25,26.21,26.25,10100.0,22.7613,22.7874,22.7526,22.7874,10100.0
2006-01-24 13:30:00,26.25,26.25,26.24,26.25,19400.0,22.7874,22.7874,22.7787,22.7874,19400.0
2006-01-24 13:40:00,26.25,26.25,26.23,26.25,10300.0,22.7874,22.7874,22.77,22.7874,10300.0
2006-01-24 13:50:00,26.24,26.26,26.23,26.25,11000.0,22.7787,22.796,22.77,22.7874,11000.0
2006-01-24 14:00:00,26.26,26.29,26.24,26.27,48700.0,22.796,22.8221,22.7787,22.8047,48700.0
2006-01-24 14:10:00,26.27,26.28,26.25,26.26,7700.0,22.8047,22.8134,22.7874,22.796,7700.0
2006-01-24 14:20:00,26.27,26.28,26.24,26.25,22300.0,22.8047,22.8134,22.7787,22.7874,22300.0
2006-01-24 14:30:00,26.25,26.29,26.25,26.25,22400.0,22.7874,22.8221,22.7874,22.7874,22400.0
2006-01-24 14:40:00,26.24,26.31,26.24,26.27,30500.0,22.7787,22.8394,22.7787,22.8047,30500.0
2006-01-24 14:50:00,26.28,26.31,26.25,26.28,19500.0,22.8134,22.8394,22.7874,22.8134,19500.0
2006-01-24 15:00:00,26.28,26.29,26.25,26.26,8400.0,22.8134,22.8221,22.7874,22.796,8400.0
2006-01-24 15:10:00,26.25,26.28,26.24,26.26,13900.0,22.7874,22.8134,22.7787,22.796,13900.0
2006-01-24 15:20:00,26.26,26.29,26.25,26.29,12900.0,22.796,22.8221,22.7874,22.8221,12900.0
2006-01-24 15:30:00,26.29,26.3,26.27,26.3,14800.0,22.8221,22.8308,22.8047,22.8308,14800.0
2006-01-24 15:40:00,26.3,26.3,26.25,26.26,10300.0,22.8308,22.8308,22.7874,22.796,10300.0
2006-01-24 15:50:00,26.26,26.31,26.26,26.3,77100.0,22.796,22.8394,22.796,22.8308,77100.0
2006-01-25 09:30:00,26.28,26.3,26.15,26.18,21500.0,22.8134,22.8308,22.7006,22.7266,21500.0
2006-01-25 09:40:00,26.2,26.29,26.17,26.21,27000.0,22.744,22.8221,22.7179,22.7526,27000.0
2006-01-25 09:50:00,26.22,26.3,26.18,26.22,68800.0,22.7613,22.8308,22.7266,22.7613,68800.0
2006-01-25 10:00:00,26.21,26.33,26.19,26.33,37300.0,22.7526,22.8568,22.7353,22.8568,37300.0
2006-01-25 10:10:00,26.32,26.32,26.21,26.27,20800.0,22.8481,22.8481,22.7526,22.8047,20800.0
2006-01-25 10:20:00,26.26,26.26,26.23,26.25,64500.0,22.796,22.796,22.77,22.7874,64500.0
2006-01-25 10:30:00,26.25,26.26,26.16,26.24,50600.0,22.7874,22.796,22.7092,22.7787,50600.0
2006-01-25 10:40:00,26.24,26.29,26.22,26.29,11200.0,22.7787,22.8221,22.7613,22.8221,11200.0
2006-01-25 10:50:00,26.28,26.34,26.24,26.26,16000.0,22.8134,22.8655,22.7787,22.796,16000.0
2006-01-25 11:00:00,26.25,26.27,26.21,26.22,17200.0,22.7874,22.8047,22.7526,22.7613,17200.0
2006-01-25 11:10:00,26.22,26.25,26.21,26.25,17700.0,22.7613,22.7874,22.7526,22.7874,17700.0
2006-01-25 11:20:00,26.26,26.27,26.23,26.25,17100.0,22.796,22.8047,22.77,22.7874,17100.0
2006-01-25 11:30:00,26.25,26.26,26.22,26.23,78900.0,22.7874,22.796,22.7613,22.77,78900.0
2006-01-25 11:40:00,26.23,26.25,26.2,26.25,80500.0,22.77,22.7874,22.744,22.7874,80500.0
2006-01-25 11:50:00,26.24,26.28,26.22,26.28,55600.0,22.7787,22.8134,22.7613,22.8134,55600.0
2006-01-25 12:00:00,26.27,26.27,26.2,26.22,20000.0,22.8047,22.8047,22.744,22.7613,20000.0
2006-01-25 12:10:00,26.23,26.26,26.19,26.26,53900.0,22.77,22.796,22.7353,22.796,53900.0
2006-01-25 12:20:00,26.24,26.27,26.2,26.23,12900.0,22.7787,22.8047,22.744,22.77,12900.0
2006-01-25 12:30:00,26.24,26.29,26.22,26.23,8200.0,22.7787,22.8221,22.7613,22.77,8200.0
2006-01-25 12:40:00,26.23,26.3,26.22,26.24,11800.0,22.77,22.8308,22.7613,22.7787,11800.0
2006-01-25 12:50:00,26.24,26.26,26.23,26.25,6200.0,22.7787,22.796,22.77,22.7874,6200.0
2006-01-25 13:00:00,26.25,26.26,26.24,26.25,15500.0,22.7874,22.796,22.7787,22.7874,15500.0
2006-01-25 13:10:00,26.25,26.26,26.24,26.25,15000.0,22.7874,22.796,22.7787,22.7874,15000.0
2006-01-25 13:20:00,26.25,26.28,26.24,26.26,20900.0,22.7874,22.8134,22.7787,22.796,20900.0
2006-01-25 13:30:00,26.24,26.25,26.23,26.23,9300.0,22.7787,22.7874,22.77,22.77,9300.0
2006-01-25 13:40:00,26.22,26.23,26.15,26.16,14600.0,22.7613,22.77,22.7006,22.7092,14600.0
2006-01-25 13:50:00,26.16,26.18,26.15,26.16,26300.0,22.7092,22.7266,22.7006,22.7092,26300.0
2006-01-25 14:00:00,26.16,26.19,26.15,26.18,16400.0,22.7092,22.7353,22.7006,22.7266,16400.0
2006-01-25 14:10:00,26.18,26.19,26.15,26.16,14700.0,22.7266,22.7353,22.7006,22.7092,14700.0
2006-01-25 14:20:00,26.16,26.17,26.09,26.09,15000.0,22.7092,22.7179,22.6485,22.6485,15000.0
2006-01-25 14:30:00,26.09,26.09,26.04,26.04,24600.0,22.6485,22.6485,22.6051,22.6051,24600.0
2006-01-25 14:40:00,26.05,26.12,26.04,26.1,60800.0,22.6137,22.6745,22.6051,22.6571,60800.0
2006-01-25 14:50:00,26.09,26.13,26.05,26.06,20900.0,22.6485,22.6832,22.6137,22.6224,20900.0
2006-01-25 15:00:00,26.06,26.14,26.06,26.13,24500.0,22.6224,22.6919,22.6224,22.6832,24500.0
2006-01-25 15:10:00,26.13,26.22,26.13,26.18,25300.0,22.6832,22.7613,22.6832,22.7266,25300.0
2006-01-25 15:20:00,26.19,26.2,26.11,26.14,18700.0,22.7353,22.744,22.6658,22.6919,18700.0
2006-01-25 15:30:00,26.14,26.14,26.1,26.12,13600.0,22.6919,22.6919,22.6571,22.6745,13600.0
2006-01-25 15:40:00,26.13,26.17,26.13,26.17,15000.0,22.6832,22.7179,22.6832,22.7179,15000.0
2006-01-25 15:50:00,26.17,26.19,26.16,26.19,35000.0,22.7179,22.7353,22.7092,22.7353,35000.0
2006-01-26 09:30:00,26.4,26.41,26.19,26.2,18000.0,22.9176,22.9263,22.7353,22.744,18000.0
2006-01-26 09:40:00,26.2,26.24,26.18,26.23,7900.0,22.744,22.7787,22.7266,22.77,7900.0
2006-01-26 09:50:00,26.24,26.24,26.17,26.23,19100.0,22.7787,22.7787,22.7179,22.77,19100.0
2006-01-26 10:00:00,26.24,26.26,26.22,26.26,29200.0,22.7787,22.796,22.7613,22.796,29200.0
2006-01-26 10:10:00,26.26,26.26,26.19,26.2,25600.0,22.796,22.796,22.7353,22.744,25600.0
2006-01-26 10:20:00,26.21,26.25,26.21,26.25,7300.0,22.7526,22.7874,22.7526,22.7874,7300.0
2006-01-26 10:30:00,26.24,26.28,26.2,26.2,17700.0,22.7787,22.8134,22.744,22.744,17700.0
2006-01-26 10:40:00,26.19,26.29,26.19,26.29,10200.0,22.7353,22.8221,22.7353,22.8221,10200.0
2006-01-26 10:50:00,26.29,26.29,26.23,26.26,9400.0,22.8221,22.8221,22.77,22.796,9400.0
2006-01-26 11:00:00,26.26,26.26,26.16,26.16,14200.0,22.796,22.796,22.7092,22.7092,14200.0
2006-01-26 11:10:00,26.16,26.17,26.12,26.13,8900.0,22.7092,22.7179,22.6745,22.6832,8900.0
2006-01-26 11:20:00,26.14,26.16,26.11,26.11,11600.0,22.6919,22.7092,22.6658,22.6658,11600.0
2006-01-26 11:30:00,26.11,26.11,26.07,26.09,10700.0,22.6658,22.6658,22.6311,22.6485,10700.0
2006-01-26 11:40:00,26.1,26.12,26.1,26.11,9200.0,22.6571,22.6745,22.6571,22.6658,9200.0
2006-01-26 11:50:00,26.1,26.1,26.06,26.09,13900.0,22.6571,22.6571,22.6224,22.6485,13900.0
2006-01-26 12:00:00,26.1,26.18,26.09,26.18,14800.0,22.6571,22.7266,22.6485,22.7266,14800.0
2006-01-26 12:10:00,26.17,26.17,26.15,26.15,4600.0,22.7179,22.7179,22.7006,22.7006,4600.0
2006-01-26 12:20:00,26.15,26.19,26.14,26.18,6800.0,22.7006,22.7353,22.6919,22.7266,6800.0
2006-01-26 12:30:00,26.18,26.18,26.13,26.14,8000.0,22.7266,22.7266,22.6832,22.6919,8000.0
2006-01-26 12:40:00,26.14,26.19,26.14,26.18,16300.0,22.6919,22.7353,22.6919,22.7266,16300.0
2006-01-26 12:50:00,26.17,26.18,26.15,26.18,10600.0,22.7179,22.7266,22.7006,22.7266,10600.0
2006-01-26 13:00:00,26.17,26.2,26.15,26.16,8500.0,22.7179,22.744,22.7006,22.7092,8500.0
2006-01-26 13:10:00,26.15,26.16,26.14,26.15,8400.0,22.7006,22.7092,22.6919,22.7006,8400.0
2006-01-26 13:20:00,26.15,26.16,26.09,26.09,9600.0,22.7006,22.7092,22.6485,22.6485,9600.0
2006-01-26 13:30:00,26.09,26.1,26.03,26.09,23100.0,22.6485,22.6571,22.5964,22.6485,23100.0
2006-01-26 13:40:00,26.09,26.1,26.07,26.09,12500.0,22.6485,22.6571,22.6311,22.6485,12500.0
2006-01-26 13:50:00,26.09,26.16,26.08,26.15,11500.0,22.6485,22.7092,22.6398,22.7006,11500.0
2006-01-26 14:00:00,26.15,26.19,26.14,26.18,14300.0,22.7006,22.7353,22.6919,22.7266,14300.0
2006-01-26 14:10:00,26.18,26.18,26.16,26.16,10900.0,22.7266,22.7266,22.7092,22.7092,10900.0
2006-01-26 14:20:00,26.17,26.17,26.15,26.16,9100.0,22.7179,22.7179,22.7006,22.7092,9100.0
2006-01-26 14:30:00,26.16,26.16,26.13,26.13,15200.0,22.7092,22.7092,22.6832,22.6832,15200.0
2006-01-26 14:40:00,26.13,26.2,26.13,26.2,20600.0,22.6832,22.744,22.6832,22.744,20600.0
2006-01-26 14:50:00,26.2,26.26,26.18,26.24,25700.0,22.744,22.796,22.7266,22.7787,25700.0
2006-01-26 15:00:00,26.23,26.24,26.17,26.18,19700.0,22.77,22.7787,22.7179,22.7266,19700.0
2006-01-26 15:10:00,26.19,26.19,26.14,26.14,10200.0,22.7353,22.7353,22.6919,22.6919,10200.0
2006-01-26 15:20:00,26.14,26.14,26.11,26.13,10600.0,22.6919,22.6919,22.6658,22.6832,10600.0
2006-01-26 15:30:00,26.13,26.14,26.1,26.11,16500.0,22.6832,22.6919,22.6571,22.6658,16500.0
2006-01-26 15:40:00,26.1,26.2,26.1,26.19,28900.0,22.6571,22.744,22.6571,22.7353,28900.0
2006-01-26 15:50:00,26.2,26.2,26.15,26.19,23200.0,22.744,22.744,22.7006,22.7353,23200.0
2006-01-27 09:30:00,26.15,26.26,26.07,26.15,17500.0,22.7006,22.796,22.6311,22.7006,17500.0
2006-01-27 09:40:00,26.12,26.17,26.06,26.08,9600.0,22.6745,22.7179,22.6224,22.6398,9600.0
2006-01-27 09:50:00,26.08,26.1,26.0,26.09,11400.0,22.6398,22.6571,22.5703,22.6485,11400.0
2006-01-27 10:00:00,26.1,26.14,26.06,26.11,9400.0,22.6571,22.6919,22.6224,22.6658,9400.0
2006-01-27 10:10:00,26.11,26.19,26.1,26.13,29200.0,22.6658,22.7353,22.6571,22.6832,29200.0
2006-01-27 10:20:00,26.13,26.15,26.11,26.15,32500.0,22.6832,22.7006,22.6658,22.7006,32500.0
2006-01-27 10:30:00,26.15,26.2,26.15,26.2,28000.0,22.7006,22.744,22.7006,22.744,28000.0
2006-01-27 10:40:00,26.2,26.2,26.12,26.12,28100.0,22.744,22.744,22.6745,22.6745,28100.0
2006-01-27 10:50:00,26.12,26.14,26.08,26.08,27600.0,22.6745,22.6919,22.6398,22.6398,27600.0
2006-01-27 11:00:00,26.08,26.12,26.08,26.12,53200.0,22.6398,22.6745,22.6398,22.6745,53200.0
2006-01-27 11:10:00,26.12,26.21,26.12,26.19,35400.0,22.6745,22.7526,22.6745,22.7353,35400.0
2006-01-27 11:20:00,26.17,26.19,26.12,26.15,20500.0,22.7179,22.7353,22.6745,22.7006,20500.0
2006-01-27 11:30:00,26.16,26.17,26.13,26.13,11300.0,22.7092,22.7179,22.6832,22.6832,11300.0
2006-01-27 11:40:00,26.14,26.17,26.13,26.15,20000.0,22.6919,22.7179,22.6832,22.7006,20000.0
2006-01-27 11:50:00,26.14,26.15,26.12,26.13,32300.0,22.6919,22.7006,22.6745,22.6832,32300.0
2006-01-27 12:00:00,26.13,26.19,26.1,26.19,34800.0,22.6832,22.7353,22.6571,22.7353,34800.0
2006-01-27 12:10:00,26.19,26.27,26.19,26.24,42500.0,22.7353,22.8047,22.7353,22.7787,42500.0
2006-01-27 12:20:00,26.24,26.27,26.22,26.24,13800.0,22.7787,22.8047,22.7613,22.7787,13800.0
2006-01-27 12:30:00,26.22,26.26,26.22,26.23,14700.0,22.7613,22.796,22.7613,22.77,14700.0
2006-01-27 12:40:00,26.22,26.22,26.16,26.2,18600.0,22.7613,22.7613,22.7092,22.744,18600.0
2006-01-27 12:50:00,26.2,26.23,26.17,26.23,16200.0,22.744,22.77,22.7179,22.77,16200.0
2006-01-27 13:00:00,26.23,26.25,26.16,26.2,31300.0,22.77,22.7874,22.7092,22.744,31300.0
2006-01-27 13:10:00,26.23,26.23,26.15,26.18,26300.0,22.77,22.77,22.7006,22.7266,26300.0
2006-01-27 13:20:00,26.17,26.2,26.17,26.17,10700.0,22.7179,22.744,22.7179,22.7179,10700.0
2006-01-27 13:30:00,26.18,26.21,26.15,26.16,18400.0,22.7266,22.7526,22.7006,22.7092,18400.0
2006-01-27 13:40:00,26.15,26.18,26.11,26.17,11600.0,22.7006,22.7266,22.6658,22.7179,11600.0
2006-01-27 13:50:00,26.16,26.21,26.16,26.21,6700.0,22.7092,22.7526,22.7092,22.7526,6700.0
2006-01-27 14:00:00,26.21,26.28,26.2,26.23,18900.0,22.7526,22.8134,22.744,22.77,18900.0
2006-01-27 14:10:00,26.22,26.22,26.19,26.19,16100.0,22.7613,22.7613,22.7353,22.7353,16100.0
2006-01-27 14:20:00,26.19,26.21,26.17,26.2,10300.0,22.7353,22.7526,22.7179,22.744,10300.0
2006-01-27 14:30:00,26.21,26.22,26.16,26.16,14700.0,22.7526,22.7613,22.7092,22.7092,14700.0
2006-01-27 14:40:00,26.16,26.23,26.16,26.2,11500.0,22.7092,22.77,22.7092,22.744,11500.0
2006-01-27 14:50:00,26.2,26.22,26.2,26.2,20400.0,22.744,22.7613,22.744,22.744,20400.0
2006-01-27 15:00:00,26.21,26.23,26.2,26.2,13600.0,22.7526,22.77,22.744,22.744,13600.0
2006-01-27 15:10:00,26.2,26.25,26.19,26.22,29200.0,22.744,22.7874,22.7353,22.7613,29200.0
2006-01-27 15:20:00,26.23,26.24,26.2,26.22,13800.0,22.77,22.7787,22.744,22.7613,13800.0
2006-01-27 15:30:00,26.22,26.26,26.2,26.21,48800.0,22.7613,22.796,22.744,22.7526,48800.0
2006-01-27 15:40:00,26.21,26.22,26.2,26.21,31100.0,22.7526,22.7613,22.744,22.7526,31100.0
2006-01-27 15:50:00,26.22,26.23,26.2,26.2,42200.0,22.7613,22.77,22.744,22.744,42200.0
2006-01-30 09:30:00,26.21,26.21,26.16,26.16,24900.0,22.7526,22.7526,22.7092,22.7092,24900.0
2006-01-30 09:40:00,26.15,26.19,26.12,26.18,14500.0,22.7006,22.7353,22.6745,22.7266,14500.0
2006-01-30 09:50:00,26.19,26.27,26.15,26.27,10700.0,22.7353,22.8047,22.7006,22.8047,10700.0
2006-01-30 10:00:00,26.27,26.29,26.22,26.23,17800.0,22.8047,22.8221,22.7613,22.77,17800.0
2006-01-30 10:10:00,26.22,26.32,26.2,26.3,10700.0,22.7613,22.8481,22.744,22.8308,10700.0
2006-01-30 10:20:00,26.3,26.35,26.26,26.35,34100.0,22.8308,22.8742,22.796,22.8742,34100.0
2006-01-30 10:30:00,26.35,26.39,26.31,26.31,9300.0,22.8742,22.9089,22.8394,22.8394,9300.0
2006-01-30 10:40:00,26.33,26.36,26.29,26.32,10000.0,22.8568,22.8828,22.8221,22.8481,10000.0
2006-01-30 10:50:00,26.32,26.35,26.3,26.35,10900.0,22.8481,22.8742,22.8308,22.8742,10900.0
2006-01-30 11:00:00,26.34,26.4,26.34,26.38,12400.0,22.8655,22.9176,22.8655,22.9002,12400.0
2006-01-30 11:10:00,26.38,26.45,26.38,26.45,32800.0,22.9002,22.961,22.9002,22.961,32800.0
2006-01-30 11:20:00,26.45,26.49,26.43,26.44,15300.0,22.961,22.9957,22.9436,22.9523,15300.0
2006-01-30 11:30:00,26.45,26.54,26.44,26.49,36300.0,22.961,23.0391,22.9523,22.9957,36300.0
2006-01-30 11:40:00,26.52,26.55,26.51,26.53,11500.0,23.0217,23.0478,23.0131,23.0304,11500.0
2006-01-30 11:50:00,26.52,26.52,26.43,26.44,17300.0,23.0217,23.0217,22.9436,22.9523,17300.0
2006-01-30 12:00:00,26.43,26.44,26.37,26.38,11000.0,22.9436,22.9523,22.8915,22.9002,11000.0
2006-01-30 12:10:00,26.37,26.4,26.37,26.38,4700.0,22.8915,22.9176,22.8915,22.9002,4700.0
2006-01-30 12:20:00,26.38,26.38,26.26,26.27,12100.0,22.9002,22.9002,22.796,22.8047,12100.0
2006-01-30 12:30:00,26.3,26.38,26.3,26.36,10700.0,22.8308,22.9002,22.8308,22.8828,10700.0
2006-01-30 12:40:00,26.35,26.35,26.26,26.28,16800.0,22.8742,22.8742,22.796,22.8134,16800.0
2006-01-30 12:50:00,26.28,26.3,26.28,26.3,3800.0,22.8134,22.8308,22.8134,22.8308,3800.0
2006-01-30 13:00:00,26.28,26.31,26.26,26.29,7700.0,22.8134,22.8394,22.796,22.8221,7700.0
2006-01-30 13:10:00,26.29,26.36,26.29,26.34,13300.0,22.8221,22.8828,22.8221,22.8655,13300.0
2006-01-30 13:20:00,26.33,26.37,26.32,26.35,7600.0,22.8568,22.8915,22.8481,22.8742,7600.0
2006-01-30 13:30:00,26.34,26.37,26.33,26.35,9600.0,22.8655,22.8915,22.8568,22.8742,9600.0
2006-01-30 13:40:00,26.33,26.37,26.33,26.36,7600.0,22.8568,22.8915,22.8568,22.8828,7600.0
2006-01-30 13:50:00,26.36,26.37,26.33,26.33,6000.0,22.8828,22.8915,22.8568,22.8568,6000.0
2006-01-30 14:00:00,26.34,26.39,26.31,26.32,12100.0,22.8655,22.9089,22.8394,22.8481,12100.0
2006-01-30 14:10:00,26.32,26.33,26.26,26.3,14900.0,22.8481,22.8568,22.796,22.8308,14900.0
2006-01-30 14:20:00,26.31,26.32,26.29,26.29,6000.0,22.8394,22.8481,22.8221,22.8221,6000.0
2006-01-30 14:30:00,26.3,26.33,26.29,26.3,8600.0,22.8308,22.8568,22.8221,22.8308,8600.0
2006-01-30 14:40:00,26.31,26.31,26.26,26.3,10000.0,22.8394,22.8394,22.796,22.8308,10000.0
2006-01-30 14:50:00,26.3,26.36,26.3,26.35,7000.0,22.8308,22.8828,22.8308,22.8742,7000.0
2006-01-30 15:00:00,26.35,26.35,26.29,26.32,9600.0,22.8742,22.8742,22.8221,22.8481,9600.0
2006-01-30 15:10:00,26.32,26.32,26.29,26.29,8400.0,22.8481,22.8481,22.8221,22.8221,8400.0
2006-01-30 15:20:00,26.28,26.31,26.25,26.3,19300.0,22.8134,22.8394,22.7874,22.8308,19300.0
2006-01-30 15:30:00,26.3,26.34,26.3,26.33,55100.0,22.8308,22.8655,22.8308,22.8568,55100.0
2006-01-30 15:40:00,26.34,26.37,26.33,26.36,23700.0,22.8655,22.8915,22.8568,22.8828,23700.0
2006-01-30 15:50:00,26.37,26.38,26.34,26.38,29200.0,22.8915,22.9002,22.8655,22.9002,29200.0
2006-01-31 09:30:00,26.45,26.45,26.36,26.4,38400.0,22.961,22.961,22.8828,22.9176,38400.0
2006-01-31 09:40:00,26.39,26.61,26.39,26.46,46600.0,22.9089,23.0999,22.9089,22.9697,46600.0
2006-01-31 09:50:00,26.46,26.58,26.38,26.58,15600.0,22.9697,23.0738,22.9002,23.0738,15600.0
2006-01-31 10:00:00,26.55,26.55,26.42,26.42,13400.0,23.0478,23.0478,22.9349,22.9349,13400.0
2006-01-31 10:10:00,26.42,26.42,26.37,26.38,25600.0,22.9349,22.9349,22.8915,22.9002,25600.0
2006-01-31 10:20:00,26.38,26.45,26.38,26.45,65000.0,22.9002,22.961,22.9002,22.961,65000.0
2006-01-31 10:30:00,26.44,26.51,26.44,26.5,28300.0,22.9523,23.0131,22.9523,23.0044,28300.0
2006-01-31 10:40:00,26.5,26.53,26.49,26.52,21800.0,23.0044,23.0304,22.9957,23.0217,21800.0
2006-01-31 10:50:00,26.52,26.52,26.5,26.51,41500.0,23.0217,23.0217,23.0044,23.0131,41500.0
2006-01-31 11:00:00,26.51,26.51,26.35,26.38,91700.0,23.0131,23.0131,22.8742,22.9002,91700.0
2006-01-31 11:10:00,26.37,26.4,26.31,26.31,8000.0,22.8915,22.9176,22.8394,22.8394,8000.0
2006-01-31 11:20:00,26.31,26.38,26.31,26.32,18900.0,22.8394,22.9002,22.8394,22.8481,18900.0
2006-01-31 11:30:00,26.32,26.36,26.28,26.35,20000.0,22.8481,22.8828,22.8134,22.8742,20000.0
2006-01-31 11:40:00,26.35,26.5,26.35,26.5,16300.0,22.8742,23.0044,22.8742,23.0044,16300.0
2006-01-31 11:50:00,26.51,26.54,26.48,26.48,10100.0,23.0131,23.0391,22.987,22.987,10100.0
2006-01-31 12:00:00,26.48,26.5,26.45,26.49,6500.0,22.987,23.0044,22.961,22.9957,6500.0
2006-01-31 12:10:00,26.49,26.51,26.47,26.47,8000.0,22.9957,23.0131,22.9783,22.9783,8000.0
2006-01-31 12:20:00,26.5,26.5,26.41,26.42,7600.0,23.0044,23.0044,22.9263,22.9349,7600.0
2006-01-31 12:30:00,26.42,26.45,26.4,26.42,14100.0,22.9349,22.961,22.9176,22.9349,14100.0
2006-01-31 12:40:00,26.45,26.45,26.42,26.45,15800.0,22.961,22.961,22.9349,22.961,15800.0
2006-01-31 12:50:00,26.44,26.48,26.44,26.47,15600.0,22.9523,22.987,22.9523,22.9783,15600.0
2006-01-31 13:00:00,26.46,26.49,26.46,26.47,9400.0,22.9697,22.9957,22.9697,22.9783,9400.0
2006-01-31 13:10:00,26.47,26.51,26.47,26.5,16900.0,22.9783,23.0131,22.9783,23.0044,16900.0
2006-01-31 13:20:00,26.51,26.51,26.49,26.5,8000.0,23.0131,23.0131,22.9957,23.0044,8000.0
2006-01-31 13:30:00,26.5,26.5,26.45,26.48,18200.0,23.0044,23.0044,22.961,22.987,18200.0
2006-01-31 13:40:00,26.49,26.52,26.48,26.51,29100.0,22.9957,23.0217,22.987,23.0131,29100.0
2006-01-31 13:50:00,26.51,26.58,26.5,26.55,25700.0,23.0131,23.0738,23.0044,23.0478,25700.0
2006-01-31 14:00:00,26.55,26.6,26.55,26.59,52800.0,23.0478,23.0912,23.0478,23.0825,52800.0
2006-01-31 14:10:00,26.59,26.61,26.51,26.52,24900.0,23.0825,23.0999,23.0131,23.0217,24900.0
2006-01-31 14:20:00,26.52,26.59,26.5,26.57,53800.0,23.0217,23.0825,23.0044,23.0651,53800.0
2006-01-31 14:30:00,26.57,26.6,26.55,26.58,41000.0,23.0651,23.0912,23.0478,23.0738,41000.0
2006-01-31 14:40:00,26.58,26.64,26.56,26.61,31500.0,23.0738,23.1259,23.0565,23.0999,31500.0
2006-01-31 14:50:00,26.6,26.66,26.59,26.65,24800.0,23.0912,23.1433,23.0825,23.1346,24800.0
2006-01-31 15:00:00,26.65,26.73,26.64,26.69,34000.0,23.1346,23.204,23.1259,23.1693,34000.0
2006-01-31 15:10:00,26.69,26.72,26.67,26.69,28300.0,23.1693,23.1954,23.152,23.1693,28300.0
2006-01-31 15:20:00,26.69,26.75,26.68,26.75,46300.0,23.1693,23.2214,23.1606,23.2214,46300.0
2006-01-31 15:30:00,26.75,26.8,26.74,26.77,86200.0,23.2214,23.2648,23.2127,23.2388,86200.0
2006-01-31 15:40:00,26.77,26.79,26.73,26.77,60800.0,23.2388,23.2561,23.204,23.2388,60800.0
2006-01-31 15:50:00,26.77,26.78,26.69,26.69,49300.0,23.2388,23.2474,23.1693,23.1693,49300.0
2006-02-01 09:30:00,26.27,26.48,26.27,26.43,93500.0,22.8047,22.987,22.8047,22.9436,93500.0
2006-02-01 09:40:00,26.4,26.4,26.21,26.26,69500.0,22.9176,22.9176,22.7526,22.796,69500.0
2006-02-01 09:50:00,26.27,26.35,26.25,26.3,68700.0,22.8047,22.8742,22.7874,22.8308,68700.0
2006-02-01 10:00:00,26.3,26.3,26.19,26.24,39000.0,22.8308,22.8308,22.7353,22.7787,39000.0
2006-02-01 10:10:00,26.23,26.26,26.22,26.24,161100.0,22.77,22.796,22.7613,22.7787,161100.0
2006-02-01 10:20:00,26.24,26.26,26.19,26.2,85400.0,22.7787,22.796,22.7353,22.744,85400.0
2006-02-01 10:30:00,26.21,26.25,26.18,26.22,114500.0,22.7526,22.7874,22.7266,22.7613,114500.0
2006-02-01 10:40:00,26.22,26.26,26.21,26.25,92200.0,22.7613,22.796,22.7526,22.7874,92200.0
2006-02-01 10:50:00,26.24,26.26,26.2,26.2,37500.0,22.7787,22.796,22.744,22.744,37500.0
2006-02-01 11:00:00,26.2,26.26,26.19,26.25,98400.0,22.744,22.796,22.7353,22.7874,98400.0
2006-02-01 11:10:00,26.25,26.29,26.25,26.25,21500.0,22.7874,22.8221,22.7874,22.7874,21500.0
2006-02-01 11:20:00,26.25,26.26,26.25,26.25,31900.0,22.7874,22.796,22.7874,22.7874,31900.0
2006-02-01 11:30:00,26.25,26.27,26.25,26.27,26500.0,22.7874,22.8047,22.7874,22.8047,26500.0
2006-02-01 11:40:00,26.28,26.3,26.25,26.26,80500.0,22.8134,22.8308,22.7874,22.796,80500.0
2006-02-01 11:50:00,26.25,26.31,26.24,26.28,13300.0,22.7874,22.8394,22.7787,22.8134,13300.0
2006-02-01 12:00:00,26.28,26.28,26.18,26.2,28900.0,22.8134,22.8134,22.7266,22.744,28900.0
2006-02-01 12:10:00,26.2,26.27,26.2,26.26,33500.0,22.744,22.8047,22.744,22.796,33500.0
2006-02-01 12:20:00,26.25,26.28,26.24,26.27,14600.0,22.7874,22.8134,22.7787,22.8047,14600.0
2006-02-01 12:30:00,26.27,26.29,26.24,26.25,15700.0,22.8047,22.8221,22.7787,22.7874,15700.0
2006-02-01 12:40:00,26.25,26.26,26.23,26.24,24900.0,22.7874,22.796,22.77,22.7787,24900.0
2006-02-01 12:50:00,26.24,26.29,26.22,26.29,26500.0,22.7787,22.8221,22.7613,22.8221,26500.0
2006-02-01 13:00:00,26.29,26.34,26.28,26.31,23500.0,22.8221,22.8655,22.8134,22.8394,23500.0
2006-02-01 13:10:00,26.31,26.33,26.27,26.31,37700.0,22.8394,22.8568,22.8047,22.8394,37700.0
2006-02-01 13:20:00,26.31,26.35,26.31,26.33,27200.0,22.8394,22.8742,22.8394,22.8568,27200.0
2006-02-01 13:30:00,26.33,26.33,26.29,26.29,37500.0,22.8568,22.8568,22.8221,22.8221,37500.0
2006-02-01 13:40:00,26.3,26.32,26.27,26.31,57200.0,22.8308,22.8481,22.8047,22.8394,57200.0
2006-02-01 13:50:00,26.31,26.34,26.28,26.32,71500.0,22.8394,22.8655,22.8134,22.8481,71500.0
2006-02-01 14:00:00,26.32,26.35,26.3,26.3,45900.0,22.8481,22.8742,22.8308,22.8308,45900.0
2006-02-01 14:10:00,26.31,26.31,26.25,26.28,51000.0,22.8394,22.8394,22.7874,22.8134,51000.0
2006-02-01 14:20:00,26.27,26.31,26.27,26.31,113300.0,22.8047,22.8394,22.8047,22.8394,113300.0
2006-02-01 14:30:00,26.31,26.38,26.3,26.3,29200.0,22.8394,22.9002,22.8308,22.8308,29200.0
2006-02-01 14:40:00,26.3,26.33,26.28,26.3,35600.0,22.8308,22.8568,22.8134,22.8308,35600.0
2006-02-01 14:50:00,26.29,26.31,26.2,26.2,46900.0,22.8221,22.8394,22.744,22.744,46900.0
2006-02-01 15:00:00,26.21,26.31,26.21,26.3,71400.0,22.7526,22.8394,22.7526,22.8308,71400.0
2006-02-01 15:10:00,26.28,26.31,26.24,26.24,41300.0,22.8134,22.8394,22.7787,22.7787,41300.0
2006-02-01 15:20:00,26.23,26.24,26.07,26.1,60500.0,22.77,22.7787,22.6311,22.6571,60500.0
2006-02-01 15:30:00,26.09,26.13,26.09,26.11,71500.0,22.6485,22.6832,22.6485,22.6658,71500.0
2006-02-01 15:40:00,26.11,26.13,26.11,26.11,77300.0,22.6658,22.6832,22.6658,22.6658,77300.0
2006-02-01 15:50:00,26.11,26.16,26.1,26.14,94000.0,22.6658,22.7092,22.6571,22.6919,94000.0
2006-02-02 09:30:00,26.3,26.42,26.25,26.41,34000.0,22.8308,22.9349,22.7874,22.9263,34000.0
2006-02-02 09:40:00,26.44,26.48,26.38,26.42,15200.0,22.9523,22.987,22.9002,22.9349,15200.0
2006-02-02 09:50:00,26.41,26.41,26.33,26.36,25100.0,22.9263,22.9263,22.8568,22.8828,25100.0
2006-02-02 10:00:00,26.37,26.37,26.26,26.29,12900.0,22.8915,22.8915,22.796,22.8221,12900.0
2006-02-02 10:10:00,26.3,26.3,26.21,26.26,26000.0,22.8308,22.8308,22.7526,22.796,26000.0
2006-02-02 10:20:00,26.25,26.31,26.2,26.28,54400.0,22.7874,22.8394,22.744,22.8134,54400.0
2006-02-02 10:30:00,26.28,26.36,26.28,26.32,20200.0,22.8134,22.8828,22.8134,22.8481,20200.0
2006-02-02 10:40:00,26.33,26.4,26.31,26.38,23600.0,22.8568,22.9176,22.8394,22.9002,23600.0
2006-02-02 10:50:00,26.38,26.4,26.37,26.38,28700.0,22.9002,22.9176,22.8915,22.9002,28700.0
2006-02-02 11:00:00,26.37,26.38,26.27,26.3,16100.0,22.8915,22.9002,22.8047,22.8308,16100.0
2006-02-02 11:10:00,26.3,26.39,26.3,26.38,14300.0,22.8308,22.9089,22.8308,22.9002,14300.0
2006-02-02 11:20:00,26.38,26.38,26.32,26.34,15400.0,22.9002,22.9002,22.8481,22.8655,15400.0
2006-02-02 11:30:00,26.34,26.37,26.3,26.33,16500.0,22.8655,22.8915,22.8308,22.8568,16500.0
2006-02-02 11:40:00,26.33,26.37,26.32,26.34,8800.0,22.8568,22.8915,22.8481,22.8655,8800.0
2006-02-02 11:50:00,26.33,26.35,26.3,26.3,13800.0,22.8568,22.8742,22.8308,22.8308,13800.0
2006-02-02 12:00:00,26.31,26.32,26.3,26.31,16400.0,22.8394,22.8481,22.8308,22.8394,16400.0
2006-02-02 12:10:00,26.31,26.33,26.3,26.31,9500.0,22.8394,22.8568,22.8308,22.8394,9500.0
2006-02-02 12:20:00,26.31,26.32,26.26,26.27,29900.0,22.8394,22.8481,22.796,22.8047,29900.0
2006-02-02 12:30:00,26.27,26.27,26.25,26.25,22100.0,22.8047,22.8047,22.7874,22.7874,22100.0
2006-02-02 12:40:00,26.25,26.28,26.25,26.27,9200.0,22.7874,22.8134,22.7874,22.8047,9200.0
2006-02-02 12:50:00,26.27,26.3,26.26,26.26,10900.0,22.8047,22.8308,22.796,22.796,10900.0
2006-02-02 13:00:00,26.26,26.26,26.2,26.25,28300.0,22.796,22.796,22.744,22.7874,28300.0
2006-02-02 13:10:00,26.25,26.32,26.24,26.3,17300.0,22.7874,22.8481,22.7787,22.8308,17300.0
2006-02-02 13:20:00,26.31,26.32,26.26,26.28,10000.0,22.8394,22.8481,22.796,22.8134,10000.0
2006-02-02 13:30:00,26.26,26.28,26.24,26.27,77100.0,22.796,22.8134,22.7787,22.8047,77100.0
2006-02-02 13:40:00,26.28,26.31,26.23,26.23,106200.0,22.8134,22.8394,22.77,22.77,106200.0
2006-02-02 13:50:00,26.24,26.28,26.24,26.26,15000.0,22.7787,22.8134,22.7787,22.796,15000.0
2006-02-02 14:00:00,26.26,26.28,26.25,26.26,11800.0,22.796,22.8134,22.7874,22.796,11800.0
2006-02-02 14:10:00,26.26,26.29,26.25,26.26,16100.0,22.796,22.8221,22.7874,22.796,16100.0
2006-02-02 14:20:00,26.27,26.3,26.25,26.26,24100.0,22.8047,22.8308,22.7874,22.796,24100.0
2006-02-02 14:30:00,26.26,26.32,26.25,26.28,14100.0,22.796,22.8481,22.7874,22.8134,14100.0
2006-02-02 14:40:00,26.28,26.3,26.26,26.26,23300.0,22.8134,22.8308,22.796,22.796,23300.0
2006-02-02 14:50:00,26.26,26.32,26.26,26.27,30400.0,22.796,22.8481,22.796,22.8047,30400.0
2006-02-02 15:00:00,26.27,26.33,26.25,26.31,21600.0,22.8047,22.8568,22.7874,22.8394,21600.0
2006-02-02 15:10:00,26.31,26.33,26.28,26.28,42800.0,22.8394,22.8568,22.8134,22.8134,42800.0
2006-02-02 15:20:00,26.3,26.32,26.27,26.32,17800.0,22.8308,22.8481,22.8047,22.8481,17800.0
2006-02-02 15:30:00,26.32,26.34,26.28,26.31,25100.0,22.8481,22.8655,22.8134,22.8394,25100.0
2006-02-02 15:40:00,26.31,26.44,26.28,26.31,25400.0,22.8394,22.9523,22.8134,22.8394,25400.0
2006-02-02 15:50:00,26.3,26.36,26.29,26.31,45000.0,22.8308,22.8828,22.8221,22.8394,45000.0
2006-02-03 09:30:00,26.25,26.33,26.25,26.26,34300.0,22.7874,22.8568,22.7874,22.796,34300.0
2006-02-03 09:40:00,26.27,26.34,26.26,26.29,7000.0,22.8047,22.8655,22.796,22.8221,7000.0
2006-02-03 09:50:00,26.3,26.32,26.2,26.21,9100.0,22.8308,22.8481,22.744,22.7526,9100.0
2006-02-03 10:00:00,26.22,26.3,26.17,26.17,12500.0,22.7613,22.8308,22.7179,22.7179,12500.0
2006-02-03 10:10:00,26.13,26.28,26.12,26.27,32300.0,22.6832,22.8134,22.6745,22.8047,32300.0
2006-02-03 10:20:00,26.27,26.33,26.24,26.31,28100.0,22.8047,22.8568,22.7787,22.8394,28100.0
2006-02-03 10:30:00,26.33,26.33,26.25,26.3,19800.0,22.8568,22.8568,22.7874,22.8308,19800.0
2006-02-03 10:40:00,26.29,26.29,26.22,26.22,13800.0,22.8221,22.8221,22.7613,22.7613,13800.0
2006-02-03 10:50:00,26.21,26.23,26.17,26.21,19100.0,22.7526,22.77,22.7179,22.7526,19100.0
2006-02-03 11:00:00,26.22,26.25,26.2,26.25,14900.0,22.7613,22.7874,22.744,22.7874,14900.0
2006-02-03 11:10:00,26.25,26.25,26.2,26.23,23700.0,22.7874,22.7874,22.744,22.77,23700.0
2006-02-03 11:20:00,26.23,26.26,26.21,26.21,15900.0,22.77,22.796,22.7526,22.7526,15900.0
2006-02-03 11:30:00,26.21,26.25,26.19,26.22,21900.0,22.7526,22.7874,22.7353,22.7613,21900.0
2006-02-03 11:40:00,26.21,26.24,26.19,26.2,4300.0,22.7526,22.7787,22.7353,22.744,4300.0
2006-02-03 11:50:00,26.22,26.26,26.21,26.25,10900.0,22.7613,22.796,22.7526,22.7874,10900.0
2006-02-03 12:00:00,26.25,26.25,26.2,26.2,6000.0,22.7874,22.7874,22.744,22.744,6000.0
2006-02-03 12:10:00,26.2,26.21,26.18,26.2,12400.0,22.744,22.7526,22.7266,22.744,12400.0
2006-02-03 12:20:00,26.2,26.21,26.2,26.2,20700.0,22.744,22.7526,22.744,22.744,20700.0
2006-02-03 12:30:00,26.2,26.21,26.17,26.21,6400.0,22.744,22.7526,22.7179,22.7526,6400.0
2006-02-03 12:40:00,26.22,26.24,26.21,26.24,5100.0,22.7613,22.7787,22.7526,22.7787,5100.0
2006-02-03 12:50:00,26.25,26.3,26.24,26.26,6400.0,22.7874,22.8308,22.7787,22.796,6400.0
2006-02-03 13:00:00,26.26,26.26,26.25,26.25,9200.0,22.796,22.796,22.7874,22.7874,9200.0
2006-02-03 13:10:00,26.26,26.34,26.25,26.32,8600.0,22.796,22.8655,22.7874,22.8481,8600.0
2006-02-03 13:20:00,26.31,26.35,26.3,26.33,15900.0,22.8394,22.8742,22.8308,22.8568,15900.0
2006-02-03 13:30:00,26.32,26.33,26.28,26.3,6600.0,22.8481,22.8568,22.8134,22.8308,6600.0
2006-02-03 13:40:00,26.29,26.29,26.22,26.24,9300.0,22.8221,22.8221,22.7613,22.7787,9300.0
2006-02-03 13:50:00,26.24,26.24,26.21,26.21,6800.0,22.7787,22.7787,22.7526,22.7526,6800.0
2006-02-03 14:00:00,26.21,26.27,26.21,26.23,13200.0,22.7526,22.8047,22.7526,22.77,13200.0
2006-02-03 14:10:00,26.24,26.24,26.21,26.22,7900.0,22.7787,22.7787,22.7526,22.7613,7900.0
2006-02-03 14:20:00,26.22,26.27,26.2,26.27,25500.0,22.7613,22.8047,22.744,22.8047,25500.0
2006-02-03 14:30:00,26.28,26.37,26.27,26.37,35300.0,22.8134,22.8915,22.8047,22.8915,35300.0
2006-02-03 14:40:00,26.37,26.39,26.3,26.3,12500.0,22.8915,22.9089,22.8308,22.8308,12500.0
2006-02-03 14:50:00,26.31,26.33,26.29,26.3,21900.0,22.8394,22.8568,22.8221,22.8308,21900.0
2006-02-03 15:00:00,26.3,26.35,26.25,26.33,17800.0,22.8308,22.8742,22.7874,22.8568,17800.0
2006-02-03 15:10:00,26.34,26.35,26.3,26.35,16600.0,22.8655,22.8742,22.8308,22.8742,16600.0
2006-02-03 15:20:00,26.35,26.39,26.31,26.34,20300.0,22.8742,22.9089,22.8394,22.8655,20300.0
2006-02-03 15:30:00,26.31,26.33,26.28,26.32,23400.0,22.8394,22.8568,22.8134,22.8481,23400.0
2006-02-03 15:40:00,26.31,26.31,26.28,26.31,17800.0,22.8394,22.8394,22.8134,22.8394,17800.0
2006-02-03 15:50:00,26.29,26.33,26.27,26.29,18000.0,22.8221,22.8568,22.8047,22.8221,18000.0
2006-02-06 09:30:00,26.38,26.4,26.26,26.3,35100.0,22.9002,22.9176,22.796,22.8308,35100.0
2006-02-06 09:40:00,26.3,26.45,26.3,26.38,9500.0,22.8308,22.961,22.8308,22.9002,9500.0
2006-02-06 09:50:00,26.39,26.44,26.25,26.27,9800.0,22.9089,22.9523,22.7874,22.8047,9800.0
2006-02-06 10:00:00,26.28,26.3,26.26,26.27,3900.0,22.8134,22.8308,22.796,22.8047,3900.0
2006-02-06 10:10:00,26.26,26.27,26.25,26.27,8100.0,22.796,22.8047,22.7874,22.8047,8100.0
2006-02-06 10:20:00,26.27,26.3,26.25,26.25,7800.0,22.8047,22.8308,22.7874,22.7874,7800.0
2006-02-06 10:30:00,26.25,26.37,26.25,26.37,10000.0,22.7874,22.8915,22.7874,22.8915,10000.0
2006-02-06 10:40:00,26.36,26.39,26.34,26.38,10500.0,22.8828,22.9089,22.8655,22.9002,10500.0
2006-02-06 10:50:00,26.39,26.4,26.35,26.35,14000.0,22.9089,22.9176,22.8742,22.8742,14000.0
2006-02-06 11:00:00,26.34,26.39,26.34,26.35,4500.0,22.8655,22.9089,22.8655,22.8742,4500.0
2006-02-06 11:10:00,26.35,26.37,26.34,26.34,8200.0,22.8742,22.8915,22.8655,22.8655,8200.0
2006-02-06 11:20:00,26.34,26.37,26.33,26.34,7100.0,22.8655,22.8915,22.8568,22.8655,7100.0
2006-02-06 11:30:00,26.35,26.36,26.34,26.34,7100.0,22.8742,22.8828,22.8655,22.8655,7100.0
2006-02-06 11:40:00,26.34,26.35,26.33,26.33,6400.0,22.8655,22.8742,22.8568,22.8568,6400.0
2006-02-06 11:50:00,26.33,26.38,26.33,26.36,13500.0,22.8568,22.9002,22.8568,22.8828,13500.0
2006-02-06 12:00:00,26.36,26.37,26.35,26.37,3900.0,22.8828,22.8915,22.8742,22.8915,3900.0
2006-02-06 12:10:00,26.36,26.37,26.35,26.35,5800.0,22.8828,22.8915,22.8742,22.8742,5800.0
2006-02-06 12:20:00,26.34,26.37,26.34,26.37,9300.0,22.8655,22.8915,22.8655,22.8915,9300.0
2006-02-06 12:30:00,26.36,26.36,26.29,26.3,9300.0,22.8828,22.8828,22.8221,22.8308,9300.0
2006-02-06 12:40:00,26.29,26.32,26.27,26.29,10700.0,22.8221,22.8481,22.8047,22.8221,10700.0
2006-02-06 12:50:00,26.3,26.32,26.25,26.26,30400.0,22.8308,22.8481,22.7874,22.796,30400.0
2006-02-06 13:00:00,26.26,26.34,26.26,26.34,13900.0,22.796,22.8655,22.796,22.8655,13900.0
2006-02-06 13:10:00,26.33,26.34,26.29,26.29,5600.0,22.8568,22.8655,22.8221,22.8221,5600.0
2006-02-06 13:20:00,26.29,26.3,26.28,26.3,3100.0,22.8221,22.8308,22.8134,22.8308,3100.0
2006-02-06 13:30:00,26.31,26.31,26.29,26.29,14000.0,22.8394,22.8394,22.8221,22.8221,14000.0
2006-02-06 13:40:00,26.29,26.33,26.28,26.32,9500.0,22.8221,22.8568,22.8134,22.8481,9500.0
2006-02-06 13:50:00,26.32,26.32,26.28,26.3,14600.0,22.8481,22.8481,22.8134,22.8308,14600.0
2006-02-06 14:00:00,26.28,26.28,26.25,26.27,32300.0,22.8134,22.8134,22.7874,22.8047,32300.0
2006-02-06 14:10:00,26.28,26.29,26.27,26.29,15800.0,22.8134,22.8221,22.8047,22.8221,15800.0
2006-02-06 14:20:00,26.29,26.33,26.29,26.32,10200.0,22.8221,22.8568,22.8221,22.8481,10200.0
2006-02-06 14:30:00,26.32,26.35,26.28,26.33,16600.0,22.8481,22.8742,22.8134,22.8568,16600.0
2006-02-06 14:40:00,26.33,26.33,26.25,26.32,29900.0,22.8568,22.8568,22.7874,22.8481,29900.0
2006-02-06 14:50:00,26.32,26.33,26.25,26.25,10300.0,22.8481,22.8568,22.7874,22.7874,10300.0
2006-02-06 15:00:00,26.25,26.3,26.24,26.24,24600.0,22.7874,22.8308,22.7787,22.7787,24600.0
2006-02-06 15:10:00,26.24,26.3,26.23,26.27,10600.0,22.7787,22.8308,22.77,22.8047,10600.0
2006-02-06 15:20:00,26.27,26.27,26.2,26.25,22600.0,22.8047,22.8047,22.744,22.7874,22600.0
2006-02-06 15:30:00,26.24,26.32,26.24,26.25,20000.0,22.7787,22.8481,22.7787,22.7874,20000.0
2006-02-06 15:40:00,26.26,26.32,26.25,26.27,19700.0,22.796,22.8481,22.7874,22.8047,19700.0
2006-02-06 15:50:00,26.26,26.27,26.2,26.25,22800.0,22.796,22.8047,22.744,22.7874,22800.0
2006-02-07 09:30:00,26.29,26.43,26.23,26.23,21500.0,22.8221,22.9436,22.77,22.77,21500.0
2006-02-07 09:40:00,26.23,26.34,26.2,26.34,26800.0,22.77,22.8655,22.744,22.8655,26800.0
2006-02-07 09:50:00,26.33,26.33,26.3,26.3,8400.0,22.8568,22.8568,22.8308,22.8308,8400.0
2006-02-07 10:00:00,26.3,26.32,26.26,26.29,15200.0,22.8308,22.8481,22.796,22.8221,15200.0
2006-02-07 10:10:00,26.3,26.3,26.15,26.28,38800.0,22.8308,22.8308,22.7006,22.8134,38800.0
2006-02-07 10:20:00,26.24,26.32,26.2,26.2,32200.0,22.7787,22.8481,22.744,22.744,32200.0
2006-02-07 10:30:00,26.2,26.24,26.08,26.08,39300.0,22.744,22.7787,22.6398,22.6398,39300.0
2006-02-07 10:40:00,26.1,26.1,26.03,26.09,13500.0,22.6571,22.6571,22.5964,22.6485,13500.0
2006-02-07 10:50:00,26.1,26.1,26.04,26.06,6500.0,22.6571,22.6571,22.6051,22.6224,6500.0
2006-02-07 11:00:00,26.04,26.06,26.02,26.03,6500.0,22.6051,22.6224,22.5877,22.5964,6500.0
2006-02-07 11:10:00,26.03,26.06,26.02,26.03,6000.0,22.5964,22.6224,22.5877,22.5964,6000.0
2006-02-07 11:20:00,26.03,26.16,26.02,26.14,9200.0,22.5964,22.7092,22.5877,22.6919,9200.0
2006-02-07 11:30:00,26.13,26.18,26.11,26.12,6600.0,22.6832,22.7266,22.6658,22.6745,6600.0
2006-02-07 11:40:00,26.13,26.18,26.1,26.17,15300.0,22.6832,22.7266,22.6571,22.7179,15300.0
2006-02-07 11:50:00,26.17,26.25,26.17,26.23,26600.0,22.7179,22.7874,22.7179,22.77,26600.0
2006-02-07 12:00:00,26.23,26.29,26.22,26.29,10000.0,22.77,22.8221,22.7613,22.8221,10000.0
2006-02-07 12:10:00,26.26,26.26,26.21,26.23,7200.0,22.796,22.796,22.7526,22.77,7200.0
2006-02-07 12:20:00,26.24,26.25,26.21,26.24,5800.0,22.7787,22.7874,22.7526,22.7787,5800.0
2006-02-07 12:30:00,26.24,26.3,26.23,26.29,12800.0,22.7787,22.8308,22.77,22.8221,12800.0
2006-02-07 12:40:00,26.27,26.28,26.23,26.25,6400.0,22.8047,22.8134,22.77,22.7874,6400.0
2006-02-07 12:50:00,26.26,26.33,26.24,26.3,20100.0,22.796,22.8568,22.7787,22.8308,20100.0
2006-02-07 13:00:00,26.29,26.35,26.21,26.21,20900.0,22.8221,22.8742,22.7526,22.7526,20900.0
2006-02-07 13:10:00,26.21,26.29,26.2,26.28,16400.0,22.7526,22.8221,22.744,22.8134,16400.0
2006-02-07 13:20:00,26.27,26.27,26.22,26.24,10000.0,22.8047,22.8047,22.7613,22.7787,10000.0
2006-02-07 13:30:00,26.23,26.24,26.21,26.21,19400.0,22.77,22.7787,22.7526,22.7526,19400.0
2006-02-07 13:40:00,26.21,26.32,26.18,26.25,14700.0,22.7526,22.8481,22.7266,22.7874,14700.0
2006-02-07 13:50:00,26.27,26.29,26.24,26.29,12800.0,22.8047,22.8221,22.7787,22.8221,12800.0
2006-02-07 14:00:00,26.28,26.28,26.21,26.23,6500.0,22.8134,22.8134,22.7526,22.77,6500.0
2006-02-07 14:10:00,26.25,26.25,26.2,26.22,10000.0,22.7874,22.7874,22.744,22.7613,10000.0
2006-02-07 14:20:00,26.22,26.27,26.2,26.25,12900.0,22.7613,22.8047,22.744,22.7874,12900.0
2006-02-07 14:30:00,26.25,26.26,26.21,26.22,7300.0,22.7874,22.796,22.7526,22.7613,7300.0
2006-02-07 14:40:00,26.22,26.27,26.21,26.26,13700.0,22.7613,22.8047,22.7526,22.796,13700.0
2006-02-07 14:50:00,26.26,26.27,26.21,26.24,11700.0,22.796,22.8047,22.7526,22.7787,11700.0
2006-02-07 15:00:00,26.25,26.25,26.21,26.24,16100.0,22.7874,22.7874,22.7526,22.7787,16100.0
2006-02-07 15:10:00,26.28,26.28,26.2,26.2,76500.0,22.8134,22.8134,22.744,22.744,76500.0
2006-02-07 15:20:00,26.21,26.24,26.19,26.24,15600.0,22.7526,22.7787,22.7353,22.7787,15600.0
2006-02-07 15:30:00,26.22,26.3,26.22,26.29,24500.0,22.7613,22.8308,22.7613,22.8221,24500.0
2006-02-07 15:40:00,26.29,26.31,26.25,26.3,15000.0,22.8221,22.8394,22.7874,22.8308,15000.0
2006-02-07 15:50:00,26.3,26.33,26.28,26.31,29300.0,22.8308,22.8568,22.8134,22.8394,29300.0
2006-02-08 09:30:00,26.28,26.33,26.23,26.27,19100.0,22.8134,22.8568,22.77,22.8047,19100.0
2006-02-08 09:40:00,26.31,26.37,26.27,26.28,6900.0,22.8394,22.8915,22.8047,22.8134,6900.0
2006-02-08 09:50:00,26.25,26.27,26.21,26.22,11800.0,22.7874,22.8047,22.7526,22.7613,11800.0
2006-02-08 10:00:00,26.22,26.28,26.17,26.18,19900.0,22.7613,22.8134,22.7179,22.7266,19900.0
2006-02-08 10:10:00,26.14,26.14,26.05,26.08,15200.0,22.6919,22.6919,22.6137,22.6398,15200.0
2006-02-08 10:20:00,26.07,26.08,25.99,26.02,82700.0,22.6311,22.6398,22.5617,22.5877,82700.0
2006-02-08 10:30:00,26.02,26.07,26.0,26.04,30100.0,22.5877,22.6311,22.5703,22.6051,30100.0
2006-02-08 10:40:00,26.04,26.07,26.04,26.05,32900.0,22.6051,22.6311,22.6051,22.6137,32900.0
2006-02-08 10:50:00,26.05,26.13,26.04,26.13,33800.0,22.6137,22.6832,22.6051,22.6832,33800.0
2006-02-08 11:00:00,26.12,26.12,26.09,26.09,19700.0,22.6745,22.6745,22.6485,22.6485,19700.0
2006-02-08 11:10:00,26.1,26.14,26.1,26.12,7500.0,22.6571,22.6919,22.6571,22.6745,7500.0
2006-02-08 11:20:00,26.12,26.14,26.1,26.13,30300.0,22.6745,22.6919,22.6571,22.6832,30300.0
2006-02-08 11:30:00,26.12,26.16,26.11,26.16,27300.0,22.6745,22.7092,22.6658,22.7092,27300.0
2006-02-08 11:40:00,26.17,26.22,26.17,26.19,22900.0,22.7179,22.7613,22.7179,22.7353,22900.0
2006-02-08 11:50:00,26.19,26.2,26.16,26.18,12100.0,22.7353,22.744,22.7092,22.7266,12100.0
2006-02-08 12:00:00,26.18,26.2,26.16,26.2,60700.0,22.7266,22.744,22.7092,22.744,60700.0
2006-02-08 12:10:00,26.19,26.2,26.15,26.18,34100.0,22.7353,22.744,22.7006,22.7266,34100.0
2006-02-08 12:20:00,26.17,26.29,26.17,26.26,60400.0,22.7179,22.8221,22.7179,22.796,60400.0
2006-02-08 12:30:00,26.27,26.29,26.24,26.26,11400.0,22.8047,22.8221,22.7787,22.796,11400.0
2006-02-08 12:40:00,26.25,26.31,26.25,26.3,19200.0,22.7874,22.8394,22.7874,22.8308,19200.0
2006-02-08 12:50:00,26.29,26.31,26.26,26.29,7900.0,22.8221,22.8394,22.796,22.8221,7900.0
2006-02-08 13:00:00,26.28,26.3,26.22,26.22,38000.0,22.8134,22.8308,22.7613,22.7613,38000.0
2006-02-08 13:10:00,26.22,26.23,26.2,26.22,19800.0,22.7613,22.77,22.744,22.7613,19800.0
2006-02-08 13:20:00,26.21,26.21,26.18,26.19,7500.0,22.7526,22.7526,22.7266,22.7353,7500.0
2006-02-08 13:30:00,26.19,26.2,26.14,26.16,11800.0,22.7353,22.744,22.6919,22.7092,11800.0
2006-02-08 13:40:00,26.17,26.17,26.16,26.16,16600.0,22.7179,22.7179,22.7092,22.7092,16600.0
2006-02-08 13:50:00,26.16,26.19,26.16,26.17,12500.0,22.7092,22.7353,22.7092,22.7179,12500.0
2006-02-08 14:00:00,26.17,26.18,26.16,26.17,6200.0,22.7179,22.7266,22.7092,22.7179,6200.0
2006-02-08 14:10:00,26.16,26.17,26.14,26.15,19800.0,22.7092,22.7179,22.6919,22.7006,19800.0
2006-02-08 14:20:00,26.15,26.19,26.15,26.18,9900.0,22.7006,22.7353,22.7006,22.7266,9900.0
2006-02-08 14:30:00,26.17,26.2,26.16,26.18,12800.0,22.7179,22.744,22.7092,22.7266,12800.0
2006-02-08 14:40:00,26.17,26.2,26.17,26.2,10800.0,22.7179,22.744,22.7179,22.744,10800.0
2006-02-08 14:50:00,26.19,26.29,26.19,26.27,22800.0,22.7353,22.8221,22.7353,22.8047,22800.0
2006-02-08 15:00:00,26.24,26.28,26.2,26.28,16100.0,22.7787,22.8134,22.744,22.8134,16100.0
2006-02-08 15:10:00,26.27,26.31,26.25,26.31,30600.0,22.8047,22.8394,22.7874,22.8394,30600.0
2006-02-08 15:20:00,26.31,26.31,26.25,26.26,26700.0,22.8394,22.8394,22.7874,22.796,26700.0
2006-02-08 15:30:00,26.25,26.27,26.25,26.26,7100.0,22.7874,22.8047,22.7874,22.796,7100.0
2006-02-08 15:40:00,26.26,26.26,26.24,26.26,34300.0,22.796,22.796,22.7787,22.796,34300.0
2006-02-08 15:50:00,26.25,26.29,26.24,26.25,26500.0,22.7874,22.8221,22.7787,22.7874,26500.0
2006-02-09 09:30:00,26.32,26.33,26.15,26.16,22400.0,22.8481,22.8568,22.7006,22.7092,22400.0
2006-02-09 09:40:00,26.16,26.28,26.15,26.19,13100.0,22.7092,22.8134,22.7006,22.7353,13100.0
2006-02-09 09:50:00,26.17,26.29,26.17,26.21,13000.0,22.7179,22.8221,22.7179,22.7526,13000.0
2006-02-09 10:00:00,26.22,26.22,26.17,26.17,20200.0,22.7613,22.7613,22.7179,22.7179,20200.0
2006-02-09 10:10:00,26.17,26.25,26.16,26.24,16700.0,22.7179,22.7874,22.7092,22.7787,16700.0
2006-02-09 10:20:00,26.24,26.27,26.23,26.25,20900.0,22.7787,22.8047,22.77,22.7874,20900.0
2006-02-09 10:30:00,26.25,26.32,26.25,26.27,35900.0,22.7874,22.8481,22.7874,22.8047,35900.0
2006-02-09 10:40:00,26.27,26.28,26.25,26.27,18100.0,22.8047,22.8134,22.7874,22.8047,18100.0
2006-02-09 10:50:00,26.27,26.28,26.25,26.25,14500.0,22.8047,22.8134,22.7874,22.7874,14500.0
2006-02-09 11:00:00,26.25,26.28,26.25,26.26,12600.0,22.7874,22.8134,22.7874,22.796,12600.0
2006-02-09 11:10:00,26.25,26.27,26.25,26.25,24900.0,22.7874,22.8047,22.7874,22.7874,24900.0
2006-02-09 11:20:00,26.25,26.27,26.23,26.25,60600.0,22.7874,22.8047,22.77,22.7874,60600.0
2006-02-09 11:30:00,26.25,26.28,26.25,26.25,45400.0,22.7874,22.8134,22.7874,22.7874,45400.0
2006-02-09 11:40:00,26.25,26.26,26.25,26.25,28500.0,22.7874,22.796,22.7874,22.7874,28500.0
2006-02-09 11:50:00,26.25,26.35,26.24,26.34,38400.0,22.7874,22.8742,22.7787,22.8655,38400.0
2006-02-09 12:00:00,26.34,26.34,26.27,26.27,16900.0,22.8655,22.8655,22.8047,22.8047,16900.0
2006-02-09 12:10:00,26.26,26.28,26.25,26.27,9300.0,22.796,22.8134,22.7874,22.8047,9300.0
2006-02-09 12:20:00,26.27,26.28,26.25,26.25,10300.0,22.8047,22.8134,22.7874,22.7874,10300.0
2006-02-09 12:30:00,26.25,26.26,26.25,26.26,36700.0,22.7874,22.796,22.7874,22.796,36700.0
2006-02-09 12:40:00,26.25,26.26,26.16,26.16,111000.0,22.7874,22.796,22.7092,22.7092,111000.0
2006-02-09 12:50:00,26.16,26.22,26.16,26.2,47100.0,22.7092,22.7613,22.7092,22.744,47100.0
2006-02-09 13:00:00,26.21,26.23,26.2,26.23,46300.0,22.7526,22.77,22.744,22.77,46300.0
2006-02-09 13:10:00,26.23,26.25,26.21,26.23,34300.0,22.77,22.7874,22.7526,22.77,34300.0
2006-02-09 13:20:00,26.24,26.25,26.21,26.22,11000.0,22.7787,22.7874,22.7526,22.7613,11000.0
2006-02-09 13:30:00,26.22,26.24,26.21,26.23,10100.0,22.7613,22.7787,22.7526,22.77,10100.0
2006-02-09 13:40:00,26.23,26.23,26.2,26.2,11300.0,22.77,22.77,22.744,22.744,11300.0
2006-02-09 13:50:00,26.2,26.22,26.19,26.2,25000.0,22.744,22.7613,22.7353,22.744,25000.0
2006-02-09 14:00:00,26.2,26.2,26.15,26.19,26100.0,22.744,22.744,22.7006,22.7353,26100.0
2006-02-09 14:10:00,26.18,26.25,26.18,26.2,29400.0,22.7266,22.7874,22.7266,22.744,29400.0
2006-02-09 14:20:00,26.21,26.22,26.2,26.21,20000.0,22.7526,22.7613,22.744,22.7526,20000.0
2006-02-09 14:30:00,26.21,26.21,26.2,26.21,17900.0,22.7526,22.7526,22.744,22.7526,17900.0
2006-02-09 14:40:00,26.21,26.22,26.2,26.2,14100.0,22.7526,22.7613,22.744,22.744,14100.0
2006-02-09 14:50:00,26.2,26.21,26.13,26.13,49200.0,22.744,22.7526,22.6832,22.6832,49200.0
2006-02-09 15:00:00,26.12,26.12,26.04,26.07,72500.0,22.6745,22.6745,22.6051,22.6311,72500.0
2006-02-09 15:10:00,26.07,26.1,26.04,26.08,35100.0,22.6311,22.6571,22.6051,22.6398,35100.0
2006-02-09 15:20:00,26.09,26.14,26.08,26.13,35500.0,22.6485,22.6919,22.6398,22.6832,35500.0
2006-02-09 15:30:00,26.11,26.13,26.1,26.11,41700.0,22.6658,22.6832,22.6571,22.6658,41700.0
2006-02-09 15:40:00,26.11,26.11,26.08,26.1,73600.0,22.6658,22.6658,22.6398,22.6571,73600.0
2006-02-09 15:50:00,26.1,26.15,26.1,26.11,31000.0,22.6571,22.7006,22.6571,22.6658,31000.0
2006-02-10 09:30:00,26.04,26.15,26.04,26.09,31300.0,22.6051,22.7006,22.6051,22.6485,31300.0
2006-02-10 09:40:00,26.09,26.19,26.07,26.19,9500.0,22.6485,22.7353,22.6311,22.7353,9500.0
2006-02-10 09:50:00,26.2,26.28,26.18,26.25,25100.0,22.744,22.8134,22.7266,22.7874,25100.0
2006-02-10 10:00:00,26.24,26.24,26.15,26.15,11800.0,22.7787,22.7787,22.7006,22.7006,11800.0
2006-02-10 10:10:00,26.15,26.18,26.09,26.1,41100.0,22.7006,22.7266,22.6485,22.6571,41100.0
2006-02-10 10:20:00,26.1,26.18,26.08,26.09,33700.0,22.6571,22.7266,22.6398,22.6485,33700.0
2006-02-10 10:30:00,26.08,26.09,26.03,26.06,14400.0,22.6398,22.6485,22.5964,22.6224,14400.0
2006-02-10 10:40:00,26.05,26.15,26.05,26.13,59100.0,22.6137,22.7006,22.6137,22.6832,59100.0
2006-02-10 10:50:00,26.13,26.2,26.13,26.2,356900.0,22.6832,22.744,22.6832,22.744,356900.0
2006-02-10 11:00:00,26.19,26.26,26.19,26.25,28900.0,22.7353,22.796,22.7353,22.7874,28900.0
2006-02-10 11:10:00,26.25,26.26,26.22,26.23,6700.0,22.7874,22.796,22.7613,22.77,6700.0
2006-02-10 11:20:00,26.23,26.25,26.17,26.19,22400.0,22.77,22.7874,22.7179,22.7353,22400.0
2006-02-10 11:30:00,26.16,26.2,26.11,26.15,21800.0,22.7092,22.744,22.6658,22.7006,21800.0
2006-02-10 11:40:00,26.15,26.15,26.13,26.13,5800.0,22.7006,22.7006,22.6832,22.6832,5800.0
2006-02-10 11:50:00,26.14,26.16,26.12,26.14,357800.0,22.6919,22.7092,22.6745,22.6919,357800.0
2006-02-10 12:00:00,26.15,26.17,26.14,26.17,11600.0,22.7006,22.7179,22.6919,22.7179,11600.0
2006-02-10 12:10:00,26.18,26.18,26.16,26.16,12700.0,22.7266,22.7266,22.7092,22.7092,12700.0
2006-02-10 12:20:00,26.16,26.18,26.15,26.17,17700.0,22.7092,22.7266,22.7006,22.7179,17700.0
2006-02-10 12:30:00,26.17,26.18,26.16,26.17,9500.0,22.7179,22.7266,22.7092,22.7179,9500.0
2006-02-10 12:40:00,26.17,26.17,26.15,26.16,16200.0,22.7179,22.7179,22.7006,22.7092,16200.0
2006-02-10 12:50:00,26.16,26.16,26.15,26.16,5300.0,22.7092,22.7092,22.7006,22.7092,5300.0
2006-02-10 13:00:00,26.15,26.17,26.11,26.17,27800.0,22.7006,22.7179,22.6658,22.7179,27800.0
2006-02-10 13:10:00,26.17,26.18,26.15,26.17,46100.0,22.7179,22.7266,22.7006,22.7179,46100.0
2006-02-10 13:20:00,26.16,26.17,26.15,26.15,19900.0,22.7092,22.7179,22.7006,22.7006,19900.0
2006-02-10 13:30:00,26.15,26.17,26.15,26.16,12700.0,22.7006,22.7179,22.7006,22.7092,12700.0
2006-02-10 13:40:00,26.16,26.17,26.15,26.17,14600.0,22.7092,22.7179,22.7006,22.7179,14600.0
2006-02-10 13:50:00,26.17,26.17,26.16,26.17,14300.0,22.7179,22.7179,22.7092,22.7179,14300.0
2006-02-10 14:00:00,26.17,26.19,26.14,26.16,30900.0,22.7179,22.7353,22.6919,22.7092,30900.0
2006-02-10 14:10:00,26.17,26.24,26.17,26.23,12500.0,22.7179,22.7787,22.7179,22.77,12500.0
2006-02-10 14:20:00,26.23,26.23,26.18,26.2,20800.0,22.77,22.77,22.7266,22.744,20800.0
2006-02-10 14:30:00,26.2,26.22,26.2,26.21,8300.0,22.744,22.7613,22.744,22.7526,8300.0
2006-02-10 14:40:00,26.22,26.24,26.2,26.24,16400.0,22.7613,22.7787,22.744,22.7787,16400.0
2006-02-10 14:50:00,26.24,26.25,26.22,26.23,17800.0,22.7787,22.7874,22.7613,22.77,17800.0
2006-02-10 15:00:00,26.22,26.27,26.22,26.27,32600.0,22.7613,22.8047,22.7613,22.8047,32600.0
2006-02-10 15:10:00,26.28,26.35,26.28,26.35,22300.0,22.8134,22.8742,22.8134,22.8742,22300.0
2006-02-10 15:20:00,26.35,26.37,26.31,26.35,42100.0,22.8742,22.8915,22.8394,22.8742,42100.0
2006-02-10 15:30:00,26.35,26.35,26.31,26.35,27500.0,22.8742,22.8742,22.8394,22.8742,27500.0
2006-02-10 15:40:00,26.35,26.38,26.31,26.33,44400.0,22.8742,22.9002,22.8394,22.8568,44400.0
2006-02-10 15:50:00,26.32,26.37,26.29,26.34,66100.0,22.8481,22.8915,22.8221,22.8655,66100.0
2006-02-13 09:30:00,26.35,26.39,26.27,26.32,33400.0,22.8742,22.9089,22.8047,22.8481,33400.0
2006-02-13 09:40:00,26.39,26.39,26.31,26.39,19000.0,22.9089,22.9089,22.8394,22.9089,19000.0
2006-02-13 09:50:00,26.36,26.38,26.35,26.35,7700.0,22.8828,22.9002,22.8742,22.8742,7700.0
2006-02-13 10:00:00,26.36,26.37,26.29,26.29,21200.0,22.8828,22.8915,22.8221,22.8221,21200.0
2006-02-13 10:10:00,26.29,26.37,26.29,26.35,16900.0,22.8221,22.8915,22.8221,22.8742,16900.0
2006-02-13 10:20:00,26.35,26.35,26.3,26.31,11100.0,22.8742,22.8742,22.8308,22.8394,11100.0
2006-02-13 10:30:00,26.31,26.35,26.28,26.28,38700.0,22.8394,22.8742,22.8134,22.8134,38700.0
2006-02-13 10:40:00,26.28,26.32,26.28,26.3,13600.0,22.8134,22.8481,22.8134,22.8308,13600.0
2006-02-13 10:50:00,26.3,26.34,26.3,26.33,12800.0,22.8308,22.8655,22.8308,22.8568,12800.0
2006-02-13 11:00:00,26.34,26.38,26.34,26.37,10100.0,22.8655,22.9002,22.8655,22.8915,10100.0
2006-02-13 11:10:00,26.36,26.52,26.36,26.51,31000.0,22.8828,23.0217,22.8828,23.0131,31000.0
2006-02-13 11:20:00,26.51,26.53,26.5,26.52,6300.0,23.0131,23.0304,23.0044,23.0217,6300.0
2006-02-13 11:30:00,26.51,26.56,26.51,26.51,10700.0,23.0131,23.0565,23.0131,23.0131,10700.0
2006-02-13 11:40:00,26.51,26.53,26.5,26.53,6100.0,23.0131,23.0304,23.0044,23.0304,6100.0
2006-02-13 11:50:00,26.52,26.59,26.52,26.59,14100.0,23.0217,23.0825,23.0217,23.0825,14100.0
2006-02-13 12:00:00,26.6,26.77,26.59,26.63,55900.0,23.0912,23.2388,23.0825,23.1172,55900.0
2006-02-13 12:10:00,26.64,26.69,26.62,26.64,40000.0,23.1259,23.1693,23.1086,23.1259,40000.0
2006-02-13 12:20:00,26.64,26.66,26.6,26.6,6100.0,23.1259,23.1433,23.0912,23.0912,6100.0
2006-02-13 12:30:00,26.6,26.6,26.55,26.55,6100.0,23.0912,23.0912,23.0478,23.0478,6100.0
2006-02-13 12:40:00,26.54,26.54,26.49,26.51,7400.0,23.0391,23.0391,22.9957,23.0131,7400.0
2006-02-13 12:50:00,26.52,26.52,26.51,26.51,4300.0,23.0217,23.0217,23.0131,23.0131,4300.0
2006-02-13 13:00:00,26.51,26.53,26.5,26.52,1400.0,23.0131,23.0304,23.0044,23.0217,1400.0
2006-02-13 13:10:00,26.52,26.52,26.45,26.45,6500.0,23.0217,23.0217,22.961,22.961,6500.0
2006-02-13 13:20:00,26.45,26.47,26.42,26.47,12700.0,22.961,22.9783,22.9349,22.9783,12700.0
2006-02-13 13:30:00,26.47,26.54,26.47,26.52,39000.0,22.9783,23.0391,22.9783,23.0217,39000.0
2006-02-13 13:40:00,26.52,26.64,26.52,26.64,13300.0,23.0217,23.1259,23.0217,23.1259,13300.0
2006-02-13 13:50:00,26.64,26.75,26.64,26.7,59100.0,23.1259,23.2214,23.1259,23.178,59100.0
2006-02-13 14:00:00,26.7,26.78,26.63,26.76,55100.0,23.178,23.2474,23.1172,23.2301,55100.0
2006-02-13 14:10:00,26.75,26.94,26.75,26.86,142000.0,23.2214,23.3863,23.2214,23.3169,142000.0
2006-02-13 14:20:00,26.87,26.95,26.86,26.92,51000.0,23.3256,23.395,23.3169,23.369,51000.0
2006-02-13 14:30:00,26.92,26.93,26.9,26.9,47100.0,23.369,23.3777,23.3516,23.3516,47100.0
2006-02-13 14:40:00,26.9,26.9,26.72,26.88,113700.0,23.3516,23.3516,23.1954,23.3343,113700.0
2006-02-13 14:50:00,26.87,26.89,26.72,26.75,58100.0,23.3256,23.3429,23.1954,23.2214,58100.0
2006-02-13 15:00:00,26.75,26.86,26.75,26.77,74600.0,23.2214,23.3169,23.2214,23.2388,74600.0
2006-02-13 15:10:00,26.76,26.85,26.76,26.82,38800.0,23.2301,23.3082,23.2301,23.2822,38800.0
2006-02-13 15:20:00,26.83,26.9,26.81,26.9,56700.0,23.2909,23.3516,23.2735,23.3516,56700.0
2006-02-13 15:30:00,26.9,26.96,26.86,26.89,61000.0,23.3516,23.4037,23.3169,23.3429,61000.0
2006-02-13 15:40:00,26.89,26.93,26.77,26.8,68200.0,23.3429,23.3777,23.2388,23.2648,68200.0
2006-02-13 15:50:00,26.8,26.88,26.8,26.87,37800.0,23.2648,23.3343,23.2648,23.3256,37800.0
2006-02-14 09:30:00,26.96,27.0,26.81,26.84,38900.0,23.4037,23.4384,23.2735,23.2995,38900.0
2006-02-14 09:40:00,26.8,26.84,26.76,26.81,17200.0,23.2648,23.2995,23.2301,23.2735,17200.0
2006-02-14 09:50:00,26.8,26.82,26.75,26.82,10500.0,23.2648,23.2822,23.2214,23.2822,10500.0
2006-02-14 10:00:00,26.88,26.9,26.65,26.77,12500.0,23.3343,23.3516,23.1346,23.2388,12500.0
2006-02-14 10:10:00,26.77,26.78,26.62,26.63,13300.0,23.2388,23.2474,23.1086,23.1172,13300.0
2006-02-14 10:20:00,26.64,26.68,26.59,26.62,8600.0,23.1259,23.1606,23.0825,23.1086,8600.0
2006-02-14 10:30:00,26.61,26.66,26.57,26.62,10500.0,23.0999,23.1433,23.0651,23.1086,10500.0
2006-02-14 10:40:00,26.63,26.66,26.58,26.59,13900.0,23.1172,23.1433,23.0738,23.0825,13900.0
2006-02-14 10:50:00,26.58,26.66,26.58,26.66,9700.0,23.0738,23.1433,23.0738,23.1433,9700.0
2006-02-14 11:00:00,26.68,26.76,26.64,26.73,15200.0,23.1606,23.2301,23.1259,23.204,15200.0
2006-02-14 11:10:00,26.73,26.78,26.7,26.76,10300.0,23.204,23.2474,23.178,23.2301,10300.0
2006-02-14 11:20:00,26.76,26.76,26.73,26.75,7500.0,23.2301,23.2301,23.204,23.2214,7500.0
2006-02-14 11:30:00,26.75,26.81,26.75,26.78,12200.0,23.2214,23.2735,23.2214,23.2474,12200.0
2006-02-14 11:40:00,26.77,26.82,26.76,26.8,15600.0,23.2388,23.2822,23.2301,23.2648,15600.0
2006-02-14 11:50:00,26.77,26.93,26.76,26.91,14100.0,23.2388,23.3777,23.2301,23.3603,14100.0
2006-02-14 12:00:00,26.89,26.91,26.86,26.88,10500.0,23.3429,23.3603,23.3169,23.3343,10500.0
2006-02-14 12:10:00,26.87,26.92,26.87,26.91,10000.0,23.3256,23.369,23.3256,23.3603,10000.0
2006-02-14 12:20:00,26.91,26.96,26.91,26.96,13400.0,23.3603,23.4037,23.3603,23.4037,13400.0
2006-02-14 12:30:00,26.97,26.98,26.95,26.95,9100.0,23.4124,23.4211,23.395,23.395,9100.0
2006-02-14 12:40:00,26.93,26.95,26.91,26.91,9300.0,23.3777,23.395,23.3603,23.3603,9300.0
2006-02-14 12:50:00,26.91,26.95,26.91,26.93,8900.0,23.3603,23.395,23.3603,23.3777,8900.0
2006-02-14 13:00:00,26.93,26.95,26.88,26.94,33400.0,23.3777,23.395,23.3343,23.3863,33400.0
2006-02-14 13:10:00,26.94,26.95,26.93,26.94,11900.0,23.3863,23.395,23.3777,23.3863,11900.0
2006-02-14 13:20:00,26.94,26.95,26.91,26.92,12100.0,23.3863,23.395,23.3603,23.369,12100.0
2006-02-14 13:30:00,26.92,26.94,26.91,26.91,7600.0,23.369,23.3863,23.3603,23.3603,7600.0
2006-02-14 13:40:00,26.91,26.94,26.9,26.91,7500.0,23.3603,23.3863,23.3516,23.3603,7500.0
2006-02-14 13:50:00,26.91,26.91,26.88,26.88,10300.0,23.3603,23.3603,23.3343,23.3343,10300.0
2006-02-14 14:00:00,26.88,26.88,26.82,26.88,18700.0,23.3343,23.3343,23.2822,23.3343,18700.0
2006-02-14 14:10:00,26.88,26.91,26.88,26.89,15800.0,23.3343,23.3603,23.3343,23.3429,15800.0
2006-02-14 14:20:00,26.89,26.95,26.89,26.94,25500.0,23.3429,23.395,23.3429,23.3863,25500.0
2006-02-14 14:30:00,26.95,26.97,26.94,26.94,16700.0,23.395,23.4124,23.3863,23.3863,16700.0
2006-02-14 14:40:00,26.95,26.98,26.93,26.97,8100.0,23.395,23.4211,23.3777,23.4124,8100.0
2006-02-14 14:50:00,26.97,26.98,26.87,26.89,27500.0,23.4124,23.4211,23.3256,23.3429,27500.0
2006-02-14 15:00:00,26.89,26.89,26.83,26.84,10800.0,23.3429,23.3429,23.2909,23.2995,10800.0
2006-02-14 15:10:00,26.85,26.9,26.84,26.87,7400.0,23.3082,23.3516,23.2995,23.3256,7400.0
2006-02-14 15:20:00,26.88,26.9,26.86,26.89,13400.0,23.3343,23.3516,23.3169,23.3429,13400.0
2006-02-14 15:30:00,26.9,26.97,26.89,26.95,17500.0,23.3516,23.4124,23.3429,23.395,17500.0
2006-02-14 15:40:00,26.96,26.96,26.92,26.93,19500.0,23.4037,23.4037,23.369,23.3777,19500.0
2006-02-14 15:50:00,26.93,26.96,26.92,26.96,24500.0,23.3777,23.4037,23.369,23.4037,24500.0
2006-02-15 09:30:00,26.97,26.97,26.88,26.93,16100.0,23.4124,23.4124,23.3343,23.3777,16100.0
2006-02-15 09:40:00,26.92,26.94,26.76,26.76,11600.0,23.369,23.3863,23.2301,23.2301,11600.0
2006-02-15 09:50:00,26.78,26.87,26.75,26.87,9500.0,23.2474,23.3256,23.2214,23.3256,9500.0
2006-02-15 10:00:00,26.87,26.99,26.87,26.95,16300.0,23.3256,23.4297,23.3256,23.395,16300.0
2006-02-15 10:10:00,26.95,26.98,26.92,26.92,10300.0,23.395,23.4211,23.369,23.369,10300.0
2006-02-15 10:20:00,26.93,26.99,26.92,26.99,23100.0,23.3777,23.4297,23.369,23.4297,23100.0
2006-02-15 10:30:00,26.96,26.98,26.88,26.9,10900.0,23.4037,23.4211,23.3343,23.3516,10900.0
2006-02-15 10:40:00,26.91,26.92,26.86,26.86,7800.0,23.3603,23.369,23.3169,23.3169,7800.0
2006-02-15 10:50:00,26.86,26.88,26.84,26.86,9200.0,23.3169,23.3343,23.2995,23.3169,9200.0
2006-02-15 11:00:00,26.86,26.87,26.78,26.79,10800.0,23.3169,23.3256,23.2474,23.2561,10800.0
2006-02-15 11:10:00,26.8,26.8,26.73,26.79,10300.0,23.2648,23.2648,23.204,23.2561,10300.0
2006-02-15 11:20:00,26.79,26.79,26.74,26.76,6000.0,23.2561,23.2561,23.2127,23.2301,6000.0
2006-02-15 11:30:00,26.75,26.81,26.7,26.7,16100.0,23.2214,23.2735,23.178,23.178,16100.0
2006-02-15 11:40:00,26.75,26.79,26.72,26.79,7800.0,23.2214,23.2561,23.1954,23.2561,7800.0
2006-02-15 11:50:00,26.79,26.87,26.79,26.87,4300.0,23.2561,23.3256,23.2561,23.3256,4300.0
2006-02-15 12:00:00,26.86,26.93,26.86,26.89,40800.0,23.3169,23.3777,23.3169,23.3429,40800.0
2006-02-15 12:10:00,26.92,26.93,26.89,26.91,15100.0,23.369,23.3777,23.3429,23.3603,15100.0
2006-02-15 12:20:00,26.91,26.93,26.9,26.91,5800.0,23.3603,23.3777,23.3516,23.3603,5800.0
2006-02-15 12:30:00,26.91,26.92,26.81,26.85,12500.0,23.3603,23.369,23.2735,23.3082,12500.0
2006-02-15 12:40:00,26.84,26.89,26.84,26.87,7200.0,23.2995,23.3429,23.2995,23.3256,7200.0
2006-02-15 12:50:00,26.87,26.94,26.86,26.92,6900.0,23.3256,23.3863,23.3169,23.369,6900.0
2006-02-15 13:00:00,26.92,26.98,26.89,26.89,11100.0,23.369,23.4211,23.3429,23.3429,11100.0
2006-02-15 13:10:00,26.88,26.9,26.86,26.86,6000.0,23.3343,23.3516,23.3169,23.3169,6000.0
2006-02-15 13:20:00,26.86,26.87,26.84,26.84,3800.0,23.3169,23.3256,23.2995,23.2995,3800.0
2006-02-15 13:30:00,26.84,26.84,26.79,26.8,11600.0,23.2995,23.2995,23.2561,23.2648,11600.0
2006-02-15 13:40:00,26.8,26.82,26.79,26.79,3600.0,23.2648,23.2822,23.2561,23.2561,3600.0
2006-02-15 13:50:00,26.8,26.89,26.8,26.89,6900.0,23.2648,23.3429,23.2648,23.3429,6900.0
2006-02-15 14:00:00,26.9,26.94,26.89,26.91,4600.0,23.3516,23.3863,23.3429,23.3603,4600.0
2006-02-15 14:10:00,26.91,26.93,26.9,26.92,9600.0,23.3603,23.3777,23.3516,23.369,9600.0
2006-02-15 14:20:00,26.93,27.0,26.91,26.98,19700.0,23.3777,23.4384,23.3603,23.4211,19700.0
2006-02-15 14:30:00,26.99,26.99,26.92,26.92,14100.0,23.4297,23.4297,23.369,23.369,14100.0
2006-02-15 14:40:00,26.94,26.99,26.94,26.99,9000.0,23.3863,23.4297,23.3863,23.4297,9000.0
2006-02-15 14:50:00,26.99,26.99,26.96,26.99,7400.0,23.4297,23.4297,23.4037,23.4297,7400.0
2006-02-15 15:00:00,26.99,27.0,26.92,26.92,19000.0,23.4297,23.4384,23.369,23.369,19000.0
2006-02-15 15:10:00,26.92,26.93,26.91,26.91,7600.0,23.369,23.3777,23.3603,23.3603,7600.0
2006-02-15 15:20:00,26.91,26.96,26.9,26.94,13500.0,23.3603,23.4037,23.3516,23.3863,13500.0
2006-02-15 15:30:00,26.93,26.98,26.93,26.98,11400.0,23.3777,23.4211,23.3777,23.4211,11400.0
2006-02-15 15:40:00,26.97,26.99,26.96,26.99,19300.0,23.4124,23.4297,23.4037,23.4297,19300.0
2006-02-15 15:50:00,26.99,26.99,26.93,26.99,37900.0,23.4297,23.4297,23.3777,23.4297,37900.0
2006-02-16 09:30:00,27.08,27.25,27.0,27.25,36600.0,23.5079,23.6554,23.4384,23.6554,36600.0
2006-02-16 09:40:00,27.24,27.35,27.17,27.22,33900.0,23.6468,23.7423,23.586,23.6294,33900.0
2006-02-16 09:50:00,27.26,27.27,27.12,27.19,41100.0,23.6641,23.6728,23.5426,23.6034,41100.0
2006-02-16 10:00:00,27.19,27.32,27.11,27.28,21000.0,23.6034,23.7162,23.5339,23.6815,21000.0
2006-02-16 10:10:00,27.26,27.35,27.26,27.35,14200.0,23.6641,23.7423,23.6641,23.7423,14200.0
2006-02-16 10:20:00,27.34,27.37,27.34,27.35,14000.0,23.7336,23.7596,23.7336,23.7423,14000.0
2006-02-16 10:30:00,27.37,27.39,27.33,27.36,10800.0,23.7596,23.777,23.7249,23.7509,10800.0
2006-02-16 10:40:00,27.36,27.37,27.33,27.37,10700.0,23.7509,23.7596,23.7249,23.7596,10700.0
2006-02-16 10:50:00,27.36,27.39,27.34,27.35,13200.0,23.7509,23.777,23.7336,23.7423,13200.0
2006-02-16 11:00:00,27.35,27.36,27.29,27.29,19800.0,23.7423,23.7509,23.6902,23.6902,19800.0
2006-02-16 11:10:00,27.29,27.3,27.26,27.3,16900.0,23.6902,23.6989,23.6641,23.6989,16900.0
2006-02-16 11:20:00,27.29,27.32,27.29,27.3,10200.0,23.6902,23.7162,23.6902,23.6989,10200.0
2006-02-16 11:30:00,27.3,27.32,27.27,27.31,18800.0,23.6989,23.7162,23.6728,23.7075,18800.0
2006-02-16 11:40:00,27.31,27.32,27.28,27.31,11500.0,23.7075,23.7162,23.6815,23.7075,11500.0
2006-02-16 11:50:00,27.33,27.34,27.29,27.3,10800.0,23.7249,23.7336,23.6902,23.6989,10800.0
2006-02-16 12:00:00,27.3,27.33,27.29,27.3,11500.0,23.6989,23.7249,23.6902,23.6989,11500.0
2006-02-16 12:10:00,27.3,27.34,27.27,27.31,20400.0,23.6989,23.7336,23.6728,23.7075,20400.0
2006-02-16 12:20:00,27.32,27.32,27.29,27.31,13900.0,23.7162,23.7162,23.6902,23.7075,13900.0
2006-02-16 12:30:00,27.3,27.31,27.27,27.3,21800.0,23.6989,23.7075,23.6728,23.6989,21800.0
2006-02-16 12:40:00,27.28,27.29,27.22,27.24,40000.0,23.6815,23.6902,23.6294,23.6468,40000.0
2006-02-16 12:50:00,27.22,27.23,27.19,27.19,5100.0,23.6294,23.6381,23.6034,23.6034,5100.0
2006-02-16 13:00:00,27.2,27.24,27.17,27.2,19200.0,23.612,23.6468,23.586,23.612,19200.0
2006-02-16 13:10:00,27.19,27.24,27.19,27.24,13500.0,23.6034,23.6468,23.6034,23.6468,13500.0
2006-02-16 13:20:00,27.23,27.24,27.21,27.24,15000.0,23.6381,23.6468,23.6207,23.6468,15000.0
2006-02-16 13:30:00,27.22,27.24,27.22,27.24,12200.0,23.6294,23.6468,23.6294,23.6468,12200.0
2006-02-16 13:40:00,27.23,27.24,27.2,27.24,9100.0,23.6381,23.6468,23.612,23.6468,9100.0
2006-02-16 13:50:00,27.24,27.25,27.22,27.24,18200.0,23.6468,23.6554,23.6294,23.6468,18200.0
2006-02-16 14:00:00,27.24,27.25,27.24,27.24,7300.0,23.6468,23.6554,23.6468,23.6468,7300.0
2006-02-16 14:10:00,27.25,27.25,27.22,27.25,34700.0,23.6554,23.6554,23.6294,23.6554,34700.0
2006-02-16 14:20:00,27.25,27.3,27.24,27.25,28600.0,23.6554,23.6989,23.6468,23.6554,28600.0
2006-02-16 14:30:00,27.24,27.26,27.22,27.25,11800.0,23.6468,23.6641,23.6294,23.6554,11800.0
2006-02-16 14:40:00,27.25,27.29,27.25,27.26,11200.0,23.6554,23.6902,23.6554,23.6641,11200.0
2006-02-16 14:50:00,27.27,27.3,27.26,27.29,8900.0,23.6728,23.6989,23.6641,23.6902,8900.0
2006-02-16 15:00:00,27.3,27.32,27.27,27.32,31900.0,23.6989,23.7162,23.6728,23.7162,31900.0
2006-02-16 15:10:00,27.31,27.31,27.28,27.29,8900.0,23.7075,23.7075,23.6815,23.6902,8900.0
2006-02-16 15:20:00,27.29,27.32,27.28,27.3,20700.0,23.6902,23.7162,23.6815,23.6989,20700.0
2006-02-16 15:30:00,27.3,27.32,27.29,27.32,26100.0,23.6989,23.7162,23.6902,23.7162,26100.0
2006-02-16 15:40:00,27.32,27.37,27.3,27.32,52200.0,23.7162,23.7596,23.6989,23.7162,52200.0
2006-02-16 15:50:00,27.31,27.38,27.31,27.35,34400.0,23.7075,23.7683,23.7075,23.7423,34400.0
2006-02-17 09:30:00,27.0,27.0,27.0,27.0,0.0,23.4384,23.4384,23.4384,23.4384,0.0
2006-02-17 09:40:00,26.25,26.3,25.5,25.5,254700.0,22.7874,22.8308,22.1363,22.1363,254700.0
2006-02-17 09:50:00,25.52,25.52,25.2,25.36,364900.0,22.1537,22.1537,21.8759,22.0148,364900.0
2006-02-17 10:00:00,25.37,25.5,25.25,25.35,144600.0,22.0234,22.1363,21.9193,22.0061,144600.0
2006-02-17 10:10:00,25.37,25.71,25.33,25.57,237700.0,22.0234,22.3186,21.9887,22.1971,237700.0
2006-02-17 10:20:00,25.6,25.63,25.41,25.47,220800.0,22.2231,22.2491,22.0582,22.1102,220800.0
2006-02-17 10:30:00,25.48,25.53,25.34,25.34,337000.0,22.1189,22.1623,21.9974,21.9974,337000.0
2006-02-17 10:40:00,25.34,25.4,25.31,25.35,167300.0,21.9974,22.0495,21.9714,22.0061,167300.0
2006-02-17 10:50:00,25.33,25.34,25.25,25.3,638400.0,21.9887,21.9974,21.9193,21.9627,638400.0
2006-02-17 11:00:00,25.31,25.38,25.28,25.38,64400.0,21.9714,22.0321,21.9453,22.0321,64400.0
2006-02-17 11:10:00,25.36,25.5,25.35,25.5,194300.0,22.0148,22.1363,22.0061,22.1363,194300.0
2006-02-17 11:20:00,25.5,25.55,25.37,25.4,101800.0,22.1363,22.1797,22.0234,22.0495,101800.0
2006-02-17 11:30:00,25.41,25.53,25.4,25.53,88500.0,22.0582,22.1623,22.0495,22.1623,88500.0
2006-02-17 11:40:00,25.53,25.82,25.52,25.78,122600.0,22.1623,22.4141,22.1537,22.3794,122600.0
2006-02-17 11:50:00,25.78,26.0,25.76,25.93,149400.0,22.3794,22.5703,22.362,22.5096,149400.0
2006-02-17 12:00:00,25.92,25.96,25.81,25.84,47000.0,22.5009,22.5356,22.4054,22.4314,47000.0
2006-02-17 12:10:00,25.84,25.88,25.78,25.83,148200.0,22.4314,22.4662,22.3794,22.4228,148200.0
2006-02-17 12:20:00,25.83,25.85,25.8,25.83,44100.0,22.4228,22.4401,22.3967,22.4228,44100.0
2006-02-17 12:30:00,25.83,25.83,25.68,25.69,65200.0,22.4228,22.4228,22.2925,22.3012,65200.0
2006-02-17 12:40:00,25.7,25.72,25.63,25.67,44300.0,22.3099,22.3273,22.2491,22.2839,44300.0
2006-02-17 12:50:00,25.66,25.73,25.64,25.73,30000.0,22.2752,22.336,22.2578,22.336,30000.0
2006-02-17 13:00:00,25.72,25.85,25.71,25.8,58300.0,22.3273,22.4401,22.3186,22.3967,58300.0
2006-02-17 13:10:00,25.84,25.85,25.78,25.78,82500.0,22.4314,22.4401,22.3794,22.3794,82500.0
2006-02-17 13:20:00,25.78,25.83,25.78,25.82,55000.0,22.3794,22.4228,22.3794,22.4141,55000.0
2006-02-17 13:30:00,25.81,25.83,25.77,25.78,39100.0,22.4054,22.4228,22.3707,22.3794,39100.0
2006-02-17 13:40:00,25.78,25.79,25.75,25.77,46800.0,22.3794,22.388,22.3533,22.3707,46800.0
2006-02-17 13:50:00,25.77,25.8,25.76,25.78,75300.0,22.3707,22.3967,22.362,22.3794,75300.0
2006-02-17 14:00:00,25.78,25.79,25.68,25.69,72200.0,22.3794,22.388,22.2925,22.3012,72200.0
2006-02-17 14:10:00,25.68,25.69,25.46,25.51,112000.0,22.2925,22.3012,22.1016,22.145,112000.0
2006-02-17 14:20:00,25.48,25.53,25.42,25.45,540000.0,22.1189,22.1623,22.0668,22.0929,540000.0
2006-02-17 14:30:00,25.45,25.49,25.43,25.45,82500.0,22.0929,22.1276,22.0755,22.0929,82500.0
2006-02-17 14:40:00,25.46,25.47,25.41,25.42,213100.0,22.1016,22.1102,22.0582,22.0668,213100.0
2006-02-17 14:50:00,25.41,25.45,25.36,25.43,97100.0,22.0582,22.0929,22.0148,22.0755,97100.0
2006-02-17 15:00:00,25.44,25.57,25.44,25.45,288800.0,22.0842,22.1971,22.0842,22.0929,288800.0
2006-02-17 15:10:00,25.44,25.45,25.39,25.45,60000.0,22.0842,22.0929,22.0408,22.0929,60000.0
2006-02-17 15:20:00,25.45,25.49,25.44,25.44,63900.0,22.0929,22.1276,22.0842,22.0842,63900.0
2006-02-17 15:30:00,25.44,25.45,25.3,25.35,124100.0,22.0842,22.0929,21.9627,22.0061,124100.0
2006-02-17 15:40:00,25.35,25.45,25.33,25.4,145300.0,22.0061,22.0929,21.9887,22.0495,145300.0
2006-02-17 15:50:00,25.39,25.43,25.33,25.34,402800.0,22.0408,22.0755,21.9887,21.9974,402800.0
2006-02-21 09:30:00,25.34,25.71,25.34,25.7,120800.0,21.9974,22.3186,21.9974,22.3099,120800.0
2006-02-21 09:40:00,25.7,25.82,25.62,25.7,65500.0,22.3099,22.4141,22.2405,22.3099,65500.0
2006-02-21 09:50:00,25.7,25.82,25.34,25.68,60900.0,22.3099,22.4141,21.9974,22.2925,60900.0
2006-02-21 10:00:00,25.69,25.8,25.67,25.71,48900.0,22.3012,22.3967,22.2839,22.3186,48900.0
2006-02-21 10:10:00,25.69,25.69,25.58,25.59,37200.0,22.3012,22.3012,22.2057,22.2144,37200.0
2006-02-21 10:20:00,25.59,25.6,25.52,25.53,27600.0,22.2144,22.2231,22.1537,22.1623,27600.0
2006-02-21 10:30:00,25.53,25.53,25.49,25.49,29900.0,22.1623,22.1623,22.1276,22.1276,29900.0
2006-02-21 10:40:00,25.49,25.61,25.47,25.6,34100.0,22.1276,22.2318,22.1102,22.2231,34100.0
2006-02-21 10:50:00,25.6,25.66,25.59,25.6,22500.0,22.2231,22.2752,22.2144,22.2231,22500.0
2006-02-21 11:00:00,25.6,25.61,25.57,25.58,16100.0,22.2231,22.2318,22.1971,22.2057,16100.0
2006-02-21 11:10:00,25.59,25.6,25.58,25.58,23500.0,22.2144,22.2231,22.2057,22.2057,23500.0
2006-02-21 11:20:00,25.58,25.59,25.51,25.51,18500.0,22.2057,22.2144,22.145,22.145,18500.0
2006-02-21 11:30:00,25.52,25.52,25.49,25.52,26200.0,22.1537,22.1537,22.1276,22.1537,26200.0
2006-02-21 11:40:00,25.52,25.52,25.46,25.48,32700.0,22.1537,22.1537,22.1016,22.1189,32700.0
2006-02-21 11:50:00,25.49,25.51,25.45,25.46,39500.0,22.1276,22.145,22.0929,22.1016,39500.0
2006-02-21 12:00:00,25.45,25.48,25.45,25.46,97400.0,22.0929,22.1189,22.0929,22.1016,97400.0
2006-02-21 12:10:00,25.46,25.47,25.45,25.45,34200.0,22.1016,22.1102,22.0929,22.0929,34200.0
2006-02-21 12:20:00,25.44,25.44,25.37,25.37,20100.0,22.0842,22.0842,22.0234,22.0234,20100.0
2006-02-21 12:30:00,25.38,25.5,25.37,25.44,55200.0,22.0321,22.1363,22.0234,22.0842,55200.0
2006-02-21 12:40:00,25.44,25.45,25.44,25.44,24500.0,22.0842,22.0929,22.0842,22.0842,24500.0
2006-02-21 12:50:00,25.44,25.45,25.42,25.42,23400.0,22.0842,22.0929,22.0668,22.0668,23400.0
2006-02-21 13:00:00,25.42,25.44,25.41,25.43,20100.0,22.0668,22.0842,22.0582,22.0755,20100.0
2006-02-21 13:10:00,25.44,25.49,25.43,25.47,37900.0,22.0842,22.1276,22.0755,22.1102,37900.0
2006-02-21 13:20:00,25.47,25.49,25.43,25.48,20300.0,22.1102,22.1276,22.0755,22.1189,20300.0
2006-02-21 13:30:00,25.48,25.48,25.42,25.44,31000.0,22.1189,22.1189,22.0668,22.0842,31000.0
2006-02-21 13:40:00,25.45,25.47,25.44,25.47,20400.0,22.0929,22.1102,22.0842,22.1102,20400.0
2006-02-21 13:50:00,25.47,25.48,25.42,25.43,22100.0,22.1102,22.1189,22.0668,22.0755,22100.0
2006-02-21 14:00:00,25.42,25.47,25.4,25.42,33000.0,22.0668,22.1102,22.0495,22.0668,33000.0
2006-02-21 14:10:00,25.42,25.43,25.39,25.41,28100.0,22.0668,22.0755,22.0408,22.0582,28100.0
2006-02-21 14:20:00,25.41,25.44,25.37,25.43,41700.0,22.0582,22.0842,22.0234,22.0755,41700.0
2006-02-21 14:30:00,25.43,25.47,25.43,25.45,25500.0,22.0755,22.1102,22.0755,22.0929,25500.0
2006-02-21 14:40:00,25.45,25.47,25.42,25.43,34600.0,22.0929,22.1102,22.0668,22.0755,34600.0
2006-02-21 14:50:00,25.44,25.45,25.37,25.38,26900.0,22.0842,22.0929,22.0234,22.0321,26900.0
2006-02-21 15:00:00,25.39,25.46,25.39,25.4,47200.0,22.0408,22.1016,22.0408,22.0495,47200.0
2006-02-21 15:10:00,25.4,25.43,25.4,25.41,43800.0,22.0495,22.0755,22.0495,22.0582,43800.0
2006-02-21 15:20:00,25.41,25.47,25.41,25.46,61200.0,22.0582,22.1102,22.0582,22.1016,61200.0
2006-02-21 15:30:00,25.45,25.48,25.4,25.41,93000.0,22.0929,22.1189,22.0495,22.0582,93000.0
2006-02-21 15:40:00,25.41,25.42,25.22,25.42,56300.0,22.0582,22.0668,21.8932,22.0668,56300.0
2006-02-21 15:50:00,25.42,25.48,25.41,25.45,67900.0,22.0668,22.1189,22.0582,22.0929,67900.0
2006-02-22 09:30:00,25.65,25.7,25.6,25.7,53600.0,22.2665,22.3099,22.2231,22.3099,53600.0
2006-02-22 09:40:00,25.7,25.71,25.64,25.7,17500.0,22.3099,22.3186,22.2578,22.3099,17500.0
2006-02-22 09:50:00,25.68,25.69,25.61,25.61,19500.0,22.2925,22.3012,22.2318,22.2318,19500.0
2006-02-22 10:00:00,25.61,25.64,25.57,25.57,25500.0,22.2318,22.2578,22.1971,22.1971,25500.0
2006-02-22 10:10:00,25.58,25.61,25.56,25.59,12500.0,22.2057,22.2318,22.1884,22.2144,12500.0
2006-02-22 10:20:00,25.6,25.65,25.6,25.6,16800.0,22.2231,22.2665,22.2231,22.2231,16800.0
2006-02-22 10:30:00,25.59,25.61,25.57,25.58,19500.0,22.2144,22.2318,22.1971,22.2057,19500.0
2006-02-22 10:40:00,25.58,25.6,25.57,25.6,19500.0,22.2057,22.2231,22.1971,22.2231,19500.0
2006-02-22 10:50:00,25.59,25.6,25.57,25.57,33300.0,22.2144,22.2231,22.1971,22.1971,33300.0
2006-02-22 11:00:00,25.6,25.6,25.58,25.59,14900.0,22.2231,22.2231,22.2057,22.2144,14900.0
2006-02-22 11:10:00,25.59,25.61,25.57,25.58,41200.0,22.2144,22.2318,22.1971,22.2057,41200.0
2006-02-22 11:20:00,25.6,25.63,25.58,25.59,15400.0,22.2231,22.2491,22.2057,22.2144,15400.0
2006-02-22 11:30:00,25.59,25.6,25.57,25.58,9200.0,22.2144,22.2231,22.1971,22.2057,9200.0
2006-02-22 11:40:00,25.58,25.61,25.57,25.58,23600.0,22.2057,22.2318,22.1971,22.2057,23600.0
2006-02-22 11:50:00,25.57,25.6,25.57,25.58,16100.0,22.1971,22.2231,22.1971,22.2057,16100.0
2006-02-22 12:00:00,25.59,25.62,25.56,25.59,18500.0,22.2144,22.2405,22.1884,22.2144,18500.0
2006-02-22 12:10:00,25.59,25.61,25.58,25.61,32000.0,22.2144,22.2318,22.2057,22.2318,32000.0
2006-02-22 12:20:00,25.6,25.62,25.6,25.61,22000.0,22.2231,22.2405,22.2231,22.2318,22000.0
2006-02-22 12:30:00,25.61,25.62,25.58,25.59,16200.0,22.2318,22.2405,22.2057,22.2144,16200.0
2006-02-22 12:40:00,25.58,25.6,25.57,25.59,18100.0,22.2057,22.2231,22.1971,22.2144,18100.0
2006-02-22 12:50:00,25.59,25.6,25.58,25.59,5000.0,22.2144,22.2231,22.2057,22.2144,5000.0
2006-02-22 13:00:00,25.58,25.6,25.57,25.58,14100.0,22.2057,22.2231,22.1971,22.2057,14100.0
2006-02-22 13:10:00,25.58,25.6,25.58,25.59,8800.0,22.2057,22.2231,22.2057,22.2144,8800.0
2006-02-22 13:20:00,25.59,25.68,25.59,25.68,18200.0,22.2144,22.2925,22.2144,22.2925,18200.0
2006-02-22 13:30:00,25.68,25.69,25.66,25.68,15600.0,22.2925,22.3012,22.2752,22.2925,15600.0
2006-02-22 13:40:00,25.68,25.69,25.64,25.65,17800.0,22.2925,22.3012,22.2578,22.2665,17800.0
2006-02-22 13:50:00,25.64,25.64,25.57,25.58,15800.0,22.2578,22.2578,22.1971,22.2057,15800.0
2006-02-22 14:00:00,25.59,25.59,25.57,25.59,12100.0,22.2144,22.2144,22.1971,22.2144,12100.0
2006-02-22 14:10:00,25.59,25.65,25.59,25.64,37900.0,22.2144,22.2665,22.2144,22.2578,37900.0
2006-02-22 14:20:00,25.64,25.7,25.64,25.7,35000.0,22.2578,22.3099,22.2578,22.3099,35000.0
2006-02-22 14:30:00,25.71,25.75,25.67,25.68,13500.0,22.3186,22.3533,22.2839,22.2925,13500.0
2006-02-22 14:40:00,25.69,25.78,25.68,25.78,124900.0,22.3012,22.3794,22.2925,22.3794,124900.0
2006-02-22 14:50:00,25.79,25.8,25.75,25.78,38900.0,22.388,22.3967,22.3533,22.3794,38900.0
2006-02-22 15:00:00,25.78,25.79,25.75,25.75,18800.0,22.3794,22.388,22.3533,22.3533,18800.0
2006-02-22 15:10:00,25.75,25.79,25.75,25.78,34700.0,22.3533,22.388,22.3533,22.3794,34700.0
2006-02-22 15:20:00,25.78,25.8,25.77,25.79,43600.0,22.3794,22.3967,22.3707,22.388,43600.0
2006-02-22 15:30:00,25.79,25.84,25.79,25.8,84500.0,22.388,22.4314,22.388,22.3967,84500.0
2006-02-22 15:40:00,25.8,25.84,25.79,25.83,31500.0,22.3967,22.4314,22.388,22.4228,31500.0
2006-02-22 15:50:00,25.83,25.84,25.77,25.81,102300.0,22.4228,22.4314,22.3707,22.4054,102300.0
2006-02-23 09:30:00,25.87,25.87,25.73,25.73,81800.0,22.4575,22.4575,22.336,22.336,81800.0
2006-02-23 09:40:00,25.72,25.82,25.68,25.71,21700.0,22.3273,22.4141,22.2925,22.3186,21700.0
2006-02-23 09:50:00,25.69,25.79,25.69,25.7,10500.0,22.3012,22.388,22.3012,22.3099,10500.0
2006-02-23 10:00:00,25.7,25.78,25.68,25.78,13300.0,22.3099,22.3794,22.2925,22.3794,13300.0
2006-02-23 10:10:00,25.78,25.85,25.77,25.84,11700.0,22.3794,22.4401,22.3707,22.4314,11700.0
2006-02-23 10:20:00,25.85,25.92,25.84,25.92,15100.0,22.4401,22.5009,22.4314,22.5009,15100.0
2006-02-23 10:30:00,25.9,25.9,25.83,25.85,15000.0,22.4835,22.4835,22.4228,22.4401,15000.0
2006-02-23 10:40:00,25.83,25.88,25.82,25.87,21800.0,22.4228,22.4662,22.4141,22.4575,21800.0
2006-02-23 10:50:00,25.87,25.92,25.86,25.89,21700.0,22.4575,22.5009,22.4488,22.4748,21700.0
2006-02-23 11:00:00,25.9,25.99,25.9,25.99,18900.0,22.4835,22.5617,22.4835,22.5617,18900.0
2006-02-23 11:10:00,25.99,26.09,25.98,26.07,22300.0,22.5617,22.6485,22.553,22.6311,22300.0
2006-02-23 11:20:00,26.08,26.12,26.08,26.12,45800.0,22.6398,22.6745,22.6398,22.6745,45800.0
2006-02-23 11:30:00,26.12,26.15,26.11,26.11,41300.0,22.6745,22.7006,22.6658,22.6658,41300.0
2006-02-23 11:40:00,26.1,26.11,26.04,26.07,22400.0,22.6571,22.6658,22.6051,22.6311,22400.0
2006-02-23 11:50:00,26.06,26.08,26.03,26.06,28000.0,22.6224,22.6398,22.5964,22.6224,28000.0
2006-02-23 12:00:00,26.07,26.1,26.05,26.1,17000.0,22.6311,22.6571,22.6137,22.6571,17000.0
2006-02-23 12:10:00,26.11,26.14,26.1,26.13,17600.0,22.6658,22.6919,22.6571,22.6832,17600.0
2006-02-23 12:20:00,26.13,26.17,26.13,26.15,14500.0,22.6832,22.7179,22.6832,22.7006,14500.0
2006-02-23 12:30:00,26.16,26.18,26.14,26.15,18500.0,22.7092,22.7266,22.6919,22.7006,18500.0
2006-02-23 12:40:00,26.15,26.19,26.15,26.19,22500.0,22.7006,22.7353,22.7006,22.7353,22500.0
2006-02-23 12:50:00,26.19,26.19,26.15,26.16,10900.0,22.7353,22.7353,22.7006,22.7092,10900.0
2006-02-23 13:00:00,26.15,26.15,26.09,26.14,18800.0,22.7006,22.7006,22.6485,22.6919,18800.0
2006-02-23 13:10:00,26.14,26.25,26.14,26.25,27200.0,22.6919,22.7874,22.6919,22.7874,27200.0
2006-02-23 13:20:00,26.25,26.25,26.22,26.23,15000.0,22.7874,22.7874,22.7613,22.77,15000.0
2006-02-23 13:30:00,26.23,26.25,26.2,26.2,12500.0,22.77,22.7874,22.744,22.744,12500.0
2006-02-23 13:40:00,26.2,26.22,26.18,26.2,17700.0,22.744,22.7613,22.7266,22.744,17700.0
2006-02-23 13:50:00,26.2,26.25,26.19,26.24,17700.0,22.744,22.7874,22.7353,22.7787,17700.0
2006-02-23 14:00:00,26.25,26.31,26.25,26.31,29900.0,22.7874,22.8394,22.7874,22.8394,29900.0
2006-02-23 14:10:00,26.3,26.3,26.21,26.26,24800.0,22.8308,22.8308,22.7526,22.796,24800.0
2006-02-23 14:20:00,26.26,26.31,26.25,26.31,31800.0,22.796,22.8394,22.7874,22.8394,31800.0
2006-02-23 14:30:00,26.3,26.33,26.3,26.33,20400.0,22.8308,22.8568,22.8308,22.8568,20400.0
2006-02-23 14:40:00,26.33,26.4,26.33,26.37,30400.0,22.8568,22.9176,22.8568,22.8915,30400.0
2006-02-23 14:50:00,26.39,26.43,26.33,26.33,28500.0,22.9089,22.9436,22.8568,22.8568,28500.0
2006-02-23 15:00:00,26.34,26.39,26.33,26.38,36600.0,22.8655,22.9089,22.8568,22.9002,36600.0
2006-02-23 15:10:00,26.38,26.39,26.34,26.35,29100.0,22.9002,22.9089,22.8655,22.8742,29100.0
2006-02-23 15:20:00,26.34,26.34,26.28,26.29,55900.0,22.8655,22.8655,22.8134,22.8221,55900.0
2006-02-23 15:30:00,26.3,26.32,26.24,26.25,37900.0,22.8308,22.8481,22.7787,22.7874,37900.0
2006-02-23 15:40:00,26.26,26.3,26.24,26.29,43200.0,22.796,22.8308,22.7787,22.8221,43200.0
2006-02-23 15:50:00,26.29,26.31,26.23,26.24,64100.0,22.8221,22.8394,22.77,22.7787,64100.0
2006-02-24 09:30:00,26.3,26.32,26.16,26.32,23600.0,22.8308,22.8481,22.7092,22.8481,23600.0
2006-02-24 09:40:00,26.33,26.35,26.09,26.09,22300.0,22.8568,22.8742,22.6485,22.6485,22300.0
2006-02-24 09:50:00,26.08,26.19,26.06,26.08,26000.0,22.6398,22.7353,22.6224,22.6398,26000.0
2006-02-24 10:00:00,26.09,26.13,26.07,26.12,15700.0,22.6485,22.6832,22.6311,22.6745,15700.0
2006-02-24 10:10:00,26.12,26.18,26.11,26.16,37500.0,22.6745,22.7266,22.6658,22.7092,37500.0
2006-02-24 10:20:00,26.17,26.21,26.15,26.2,19200.0,22.7179,22.7526,22.7006,22.744,19200.0
2006-02-24 10:30:00,26.2,26.2,26.15,26.16,30000.0,22.744,22.744,22.7006,22.7092,30000.0
2006-02-24 10:40:00,26.16,26.19,26.15,26.15,23200.0,22.7092,22.7353,22.7006,22.7006,23200.0
2006-02-24 10:50:00,26.16,26.17,26.09,26.16,23000.0,22.7092,22.7179,22.6485,22.7092,23000.0
2006-02-24 11:00:00,26.16,26.17,26.13,26.15,13500.0,22.7092,22.7179,22.6832,22.7006,13500.0
2006-02-24 11:10:00,26.15,26.16,26.11,26.14,22700.0,22.7006,22.7092,22.6658,22.6919,22700.0
2006-02-24 11:20:00,26.14,26.17,26.13,26.16,14300.0,22.6919,22.7179,22.6832,22.7092,14300.0
2006-02-24 11:30:00,26.16,26.21,26.16,26.2,12900.0,22.7092,22.7526,22.7092,22.744,12900.0
2006-02-24 11:40:00,26.2,26.28,26.19,26.2,35200.0,22.744,22.8134,22.7353,22.744,35200.0
2006-02-24 11:50:00,26.2,26.22,26.18,26.2,20700.0,22.744,22.7613,22.7266,22.744,20700.0
2006-02-24 12:00:00,26.2,26.22,26.14,26.17,28400.0,22.744,22.7613,22.6919,22.7179,28400.0
2006-02-24 12:10:00,26.17,26.22,26.17,26.22,9900.0,22.7179,22.7613,22.7179,22.7613,9900.0
2006-02-24 12:20:00,26.23,26.24,26.2,26.2,7500.0,22.77,22.7787,22.744,22.744,7500.0
2006-02-24 12:30:00,26.2,26.23,26.2,26.2,11600.0,22.744,22.77,22.744,22.744,11600.0
2006-02-24 12:40:00,26.2,26.22,26.19,26.22,16900.0,22.744,22.7613,22.7353,22.7613,16900.0
2006-02-24 12:50:00,26.21,26.26,26.21,26.26,10300.0,22.7526,22.796,22.7526,22.796,10300.0
2006-02-24 13:00:00,26.25,26.25,26.19,26.22,9200.0,22.7874,22.7874,22.7353,22.7613,9200.0
2006-02-24 13:10:00,26.22,26.23,26.19,26.2,8900.0,22.7613,22.77,22.7353,22.744,8900.0
2006-02-24 13:20:00,26.21,26.22,26.19,26.19,6900.0,22.7526,22.7613,22.7353,22.7353,6900.0
2006-02-24 13:30:00,26.2,26.2,26.18,26.2,8400.0,22.744,22.744,22.7266,22.744,8400.0
2006-02-24 13:40:00,26.19,26.21,26.19,26.2,7500.0,22.7353,22.7526,22.7353,22.744,7500.0
2006-02-24 13:50:00,26.2,26.2,26.13,26.14,14700.0,22.744,22.744,22.6832,22.6919,14700.0
2006-02-24 14:00:00,26.14,26.19,26.14,26.19,32900.0,22.6919,22.7353,22.6919,22.7353,32900.0
2006-02-24 14:10:00,26.19,26.2,26.12,26.12,11700.0,22.7353,22.744,22.6745,22.6745,11700.0
2006-02-24 14:20:00,26.11,26.15,26.09,26.14,28600.0,22.6658,22.7006,22.6485,22.6919,28600.0
2006-02-24 14:30:00,26.14,26.3,26.14,26.3,25000.0,22.6919,22.8308,22.6919,22.8308,25000.0
2006-02-24 14:40:00,26.26,26.27,26.25,26.26,14400.0,22.796,22.8047,22.7874,22.796,14400.0
2006-02-24 14:50:00,26.27,26.31,26.26,26.31,12400.0,22.8047,22.8394,22.796,22.8394,12400.0
2006-02-24 15:00:00,26.32,26.35,26.29,26.3,16700.0,22.8481,22.8742,22.8221,22.8308,16700.0
2006-02-24 15:10:00,26.3,26.32,26.28,26.28,21500.0,22.8308,22.8481,22.8134,22.8134,21500.0
2006-02-24 15:20:00,26.27,26.29,26.25,26.29,8600.0,22.8047,22.8221,22.7874,22.8221,8600.0
2006-02-24 15:30:00,26.3,26.3,26.24,26.24,20400.0,22.8308,22.8308,22.7787,22.7787,20400.0
2006-02-24 15:40:00,26.25,26.26,26.18,26.22,59200.0,22.7874,22.796,22.7266,22.7613,59200.0
2006-02-24 15:50:00,26.22,26.22,26.13,26.15,66000.0,22.7613,22.7613,22.6832,22.7006,66000.0
2006-02-27 09:30:00,26.25,26.34,26.17,26.29,53700.0,22.7874,22.8655,22.7179,22.8221,53700.0
2006-02-27 09:40:00,26.31,26.38,26.31,26.35,34000.0,22.8394,22.9002,22.8394,22.8742,34000.0
2006-02-27 09:50:00,26.35,26.37,26.3,26.34,86600.0,22.8742,22.8915,22.8308,22.8655,86600.0
2006-02-27 10:00:00,26.34,26.38,26.29,26.31,20200.0,22.8655,22.9002,22.8221,22.8394,20200.0
2006-02-27 10:10:00,26.31,26.31,26.22,26.22,67400.0,22.8394,22.8394,22.7613,22.7613,67400.0
2006-02-27 10:20:00,26.23,26.25,26.2,26.2,27500.0,22.77,22.7874,22.744,22.744,27500.0
2006-02-27 10:30:00,26.2,26.25,26.2,26.25,20000.0,22.744,22.7874,22.744,22.7874,20000.0
2006-02-27 10:40:00,26.25,26.25,26.23,26.24,22200.0,22.7874,22.7874,22.77,22.7787,22200.0
2006-02-27 10:50:00,26.24,26.25,26.22,26.25,71200.0,22.7787,22.7874,22.7613,22.7874,71200.0
2006-02-27 11:00:00,26.25,26.29,26.24,26.26,118000.0,22.7874,22.8221,22.7787,22.796,118000.0
2006-02-27 11:10:00,26.29,26.34,26.26,26.32,17700.0,22.8221,22.8655,22.796,22.8481,17700.0
2006-02-27 11:20:00,26.31,26.34,26.28,26.34,8400.0,22.8394,22.8655,22.8134,22.8655,8400.0
2006-02-27 11:30:00,26.33,26.38,26.3,26.37,9500.0,22.8568,22.9002,22.8308,22.8915,9500.0
2006-02-27 11:40:00,26.36,26.36,26.3,26.3,10900.0,22.8828,22.8828,22.8308,22.8308,10900.0
2006-02-27 11:50:00,26.3,26.45,26.3,26.45,39800.0,22.8308,22.961,22.8308,22.961,39800.0
2006-02-27 12:00:00,26.46,26.49,26.41,26.42,26000.0,22.9697,22.9957,22.9263,22.9349,26000.0
2006-02-27 12:10:00,26.42,26.43,26.4,26.42,40800.0,22.9349,22.9436,22.9176,22.9349,40800.0
2006-02-27 12:20:00,26.42,26.53,26.42,26.53,45000.0,22.9349,23.0304,22.9349,23.0304,45000.0
2006-02-27 12:30:00,26.53,26.59,26.52,26.57,46300.0,23.0304,23.0825,23.0217,23.0651,46300.0
2006-02-27 12:40:00,26.57,26.57,26.4,26.43,44900.0,23.0651,23.0651,22.9176,22.9436,44900.0
2006-02-27 12:50:00,26.43,26.5,26.25,26.5,70700.0,22.9436,23.0044,22.7874,23.0044,70700.0
2006-02-27 13:00:00,26.5,26.61,26.5,26.61,18700.0,23.0044,23.0999,23.0044,23.0999,18700.0
2006-02-27 13:10:00,26.61,26.67,26.61,26.63,19000.0,23.0999,23.152,23.0999,23.1172,19000.0
2006-02-27 13:20:00,26.62,26.62,26.55,26.6,56800.0,23.1086,23.1086,23.0478,23.0912,56800.0
2006-02-27 13:30:00,26.6,26.62,26.57,26.57,13500.0,23.0912,23.1086,23.0651,23.0651,13500.0
2006-02-27 13:40:00,26.58,26.58,26.53,26.54,10900.0,23.0738,23.0738,23.0304,23.0391,10900.0
2006-02-27 13:50:00,26.53,26.54,26.48,26.48,9800.0,23.0304,23.0391,22.987,22.987,9800.0
2006-02-27 14:00:00,26.48,26.51,26.47,26.51,21700.0,22.987,23.0131,22.9783,23.0131,21700.0
2006-02-27 14:10:00,26.51,26.53,26.48,26.52,16100.0,23.0131,23.0304,22.987,23.0217,16100.0
2006-02-27 14:20:00,26.52,26.64,26.52,26.64,31200.0,23.0217,23.1259,23.0217,23.1259,31200.0
2006-02-27 14:30:00,26.63,26.68,26.61,26.68,26600.0,23.1172,23.1606,23.0999,23.1606,26600.0
2006-02-27 14:40:00,26.67,26.72,26.62,26.7,27000.0,23.152,23.1954,23.1086,23.178,27000.0
2006-02-27 14:50:00,26.71,26.72,26.67,26.71,19100.0,23.1867,23.1954,23.152,23.1867,19100.0
2006-02-27 15:00:00,26.71,26.8,26.71,26.73,34000.0,23.1867,23.2648,23.1867,23.204,34000.0
2006-02-27 15:10:00,26.74,26.75,26.71,26.72,15200.0,23.2127,23.2214,23.1867,23.1954,15200.0
2006-02-27 15:20:00,26.74,26.74,26.69,26.73,28200.0,23.2127,23.2127,23.1693,23.204,28200.0
2006-02-27 15:30:00,26.72,26.76,26.68,26.69,43800.0,23.1954,23.2301,23.1606,23.1693,43800.0
2006-02-27 15:40:00,26.69,26.74,26.63,26.63,50800.0,23.1693,23.2127,23.1172,23.1172,50800.0
2006-02-27 15:50:00,26.63,26.78,26.63,26.71,70500.0,23.1172,23.2474,23.1172,23.1867,70500.0
2006-02-28 09:30:00,26.72,26.87,26.68,26.78,32900.0,23.1954,23.3256,23.1606,23.2474,32900.0
2006-02-28 09:40:00,26.79,26.82,26.66,26.7,65300.0,23.2561,23.2822,23.1433,23.178,65300.0
2006-02-28 09:50:00,26.69,26.74,26.63,26.63,51400.0,23.1693,23.2127,23.1172,23.1172,51400.0
2006-02-28 10:00:00,26.62,26.66,26.62,26.64,14500.0,23.1086,23.1433,23.1086,23.1259,14500.0
2006-02-28 10:10:00,26.64,26.64,26.58,26.58,17400.0,23.1259,23.1259,23.0738,23.0738,17400.0
2006-02-28 10:20:00,26.59,26.59,26.5,26.5,29300.0,23.0825,23.0825,23.0044,23.0044,29300.0
2006-02-28 10:30:00,26.47,26.5,26.31,26.33,33700.0,22.9783,23.0044,22.8394,22.8568,33700.0
2006-02-28 10:40:00,26.31,26.35,26.26,26.27,22700.0,22.8394,22.8742,22.796,22.8047,22700.0
2006-02-28 10:50:00,26.25,26.3,26.22,26.22,12300.0,22.7874,22.8308,22.7613,22.7613,12300.0
2006-02-28 11:00:00,26.21,26.27,26.21,26.27,16500.0,22.7526,22.8047,22.7526,22.8047,16500.0
2006-02-28 11:10:00,26.26,26.27,26.23,26.26,8400.0,22.796,22.8047,22.77,22.796,8400.0
2006-02-28 11:20:00,26.27,26.39,26.25,26.39,23400.0,22.8047,22.9089,22.7874,22.9089,23400.0
2006-02-28 11:30:00,26.39,26.39,26.32,26.32,23000.0,22.9089,22.9089,22.8481,22.8481,23000.0
2006-02-28 11:40:00,26.32,26.4,26.31,26.37,10700.0,22.8481,22.9176,22.8394,22.8915,10700.0
2006-02-28 11:50:00,26.38,26.38,26.36,26.37,6100.0,22.9002,22.9002,22.8828,22.8915,6100.0
2006-02-28 12:00:00,26.37,26.41,26.35,26.38,17300.0,22.8915,22.9263,22.8742,22.9002,17300.0
2006-02-28 12:10:00,26.36,26.42,26.36,26.38,13000.0,22.8828,22.9349,22.8828,22.9002,13000.0
2006-02-28 12:20:00,26.38,26.42,26.37,26.41,12700.0,22.9002,22.9349,22.8915,22.9263,12700.0
2006-02-28 12:30:00,26.39,26.4,26.33,26.38,54700.0,22.9089,22.9176,22.8568,22.9002,54700.0
2006-02-28 12:40:00,26.39,26.41,26.37,26.37,11500.0,22.9089,22.9263,22.8915,22.8915,11500.0
2006-02-28 12:50:00,26.37,26.37,26.31,26.34,11600.0,22.8915,22.8915,22.8394,22.8655,11600.0
2006-02-28 13:00:00,26.35,26.37,26.33,26.35,19500.0,22.8742,22.8915,22.8568,22.8742,19500.0
2006-02-28 13:10:00,26.35,26.35,26.32,26.32,6500.0,22.8742,22.8742,22.8481,22.8481,6500.0
2006-02-28 13:20:00,26.33,26.34,26.32,26.33,2200.0,22.8568,22.8655,22.8481,22.8568,2200.0
2006-02-28 13:30:00,26.33,26.37,26.32,26.34,7200.0,22.8568,22.8915,22.8481,22.8655,7200.0
2006-02-28 13:40:00,26.34,26.35,26.27,26.28,19800.0,22.8655,22.8742,22.8047,22.8134,19800.0
2006-02-28 13:50:00,26.29,26.32,26.27,26.29,8000.0,22.8221,22.8481,22.8047,22.8221,8000.0
2006-02-28 14:00:00,26.29,26.31,26.26,26.26,32900.0,22.8221,22.8394,22.796,22.796,32900.0
2006-02-28 14:10:00,26.27,26.31,26.26,26.3,11700.0,22.8047,22.8394,22.796,22.8308,11700.0
2006-02-28 14:20:00,26.3,26.32,26.28,26.32,10100.0,22.8308,22.8481,22.8134,22.8481,10100.0
2006-02-28 14:30:00,26.32,26.32,26.28,26.28,14800.0,22.8481,22.8481,22.8134,22.8134,14800.0
2006-02-28 14:40:00,26.28,26.31,26.27,26.27,11300.0,22.8134,22.8394,22.8047,22.8047,11300.0
2006-02-28 14:50:00,26.28,26.31,26.27,26.28,24400.0,22.8134,22.8394,22.8047,22.8134,24400.0
2006-02-28 15:00:00,26.28,26.34,26.27,26.27,15900.0,22.8134,22.8655,22.8047,22.8047,15900.0
2006-02-28 15:10:00,26.28,26.37,26.27,26.35,18400.0,22.8134,22.8915,22.8047,22.8742,18400.0
2006-02-28 15:20:00,26.34,26.39,26.31,26.38,16900.0,22.8655,22.9089,22.8394,22.9002,16900.0
2006-02-28 15:30:00,26.39,26.41,26.36,26.39,25800.0,22.9089,22.9263,22.8828,22.9089,25800.0
2006-02-28 15:40:00,26.38,26.41,26.35,26.35,31600.0,22.9002,22.9263,22.8742,22.8742,31600.0
2006-02-28 15:50:00,26.35,26.35,26.28,26.28,79100.0,22.8742,22.8742,22.8134,22.8134,79100.0
2006-03-01 09:30:00,26.58,26.7,26.51,26.58,56700.0,23.0738,23.178,23.0131,23.0738,56700.0
2006-03-01 09:40:00,26.58,26.6,26.47,26.53,21400.0,23.0738,23.0912,22.9783,23.0304,21400.0
2006-03-01 09:50:00,26.51,26.56,26.47,26.51,10400.0,23.0131,23.0565,22.9783,23.0131,10400.0
2006-03-01 10:00:00,26.53,26.58,26.49,26.52,19200.0,23.0304,23.0738,22.9957,23.0217,19200.0
2006-03-01 10:10:00,26.5,26.64,26.5,26.62,28500.0,23.0044,23.1259,23.0044,23.1086,28500.0
2006-03-01 10:20:00,26.62,26.77,26.58,26.58,27300.0,23.1086,23.2388,23.0738,23.0738,27300.0
2006-03-01 10:30:00,26.56,26.64,26.56,26.59,15300.0,23.0565,23.1259,23.0565,23.0825,15300.0
2006-03-01 10:40:00,26.6,26.68,26.59,26.63,18900.0,23.0912,23.1606,23.0825,23.1172,18900.0
2006-03-01 10:50:00,26.63,26.65,26.61,26.63,15600.0,23.1172,23.1346,23.0999,23.1172,15600.0
2006-03-01 11:00:00,26.64,26.65,26.57,26.59,16800.0,23.1259,23.1346,23.0651,23.0825,16800.0
2006-03-01 11:10:00,26.58,26.6,26.54,26.55,16100.0,23.0738,23.0912,23.0391,23.0478,16100.0
2006-03-01 11:20:00,26.56,26.6,26.55,26.56,24200.0,23.0565,23.0912,23.0478,23.0565,24200.0
2006-03-01 11:30:00,26.56,26.59,26.52,26.53,19400.0,23.0565,23.0825,23.0217,23.0304,19400.0
2006-03-01 11:40:00,26.53,26.54,26.48,26.52,11000.0,23.0304,23.0391,22.987,23.0217,11000.0
2006-03-01 11:50:00,26.52,26.57,26.52,26.56,14700.0,23.0217,23.0651,23.0217,23.0565,14700.0
2006-03-01 12:00:00,26.57,26.65,26.57,26.63,22300.0,23.0651,23.1346,23.0651,23.1172,22300.0
2006-03-01 12:10:00,26.64,26.67,26.62,26.64,18300.0,23.1259,23.152,23.1086,23.1259,18300.0
2006-03-01 12:20:00,26.65,26.68,26.63,26.68,20800.0,23.1346,23.1606,23.1172,23.1606,20800.0
2006-03-01 12:30:00,26.68,26.7,26.65,26.69,21200.0,23.1606,23.178,23.1346,23.1693,21200.0
2006-03-01 12:40:00,26.69,26.71,26.64,26.66,16400.0,23.1693,23.1867,23.1259,23.1433,16400.0
2006-03-01 12:50:00,26.68,26.7,26.65,26.67,10700.0,23.1606,23.178,23.1346,23.152,10700.0
2006-03-01 13:00:00,26.68,26.74,26.68,26.72,21700.0,23.1606,23.2127,23.1606,23.1954,21700.0
2006-03-01 13:10:00,26.73,26.73,26.69,26.72,19100.0,23.204,23.204,23.1693,23.1954,19100.0
2006-03-01 13:20:00,26.73,26.73,26.67,26.7,13300.0,23.204,23.204,23.152,23.178,13300.0
2006-03-01 13:30:00,26.7,26.74,26.68,26.71,18500.0,23.178,23.2127,23.1606,23.1867,18500.0
2006-03-01 13:40:00,26.72,26.73,26.68,26.69,13600.0,23.1954,23.204,23.1606,23.1693,13600.0
2006-03-01 13:50:00,26.69,26.74,26.68,26.69,18800.0,23.1693,23.2127,23.1606,23.1693,18800.0
2006-03-01 14:00:00,26.7,26.72,26.61,26.63,28200.0,23.178,23.1954,23.0999,23.1172,28200.0
2006-03-01 14:10:00,26.63,26.69,26.63,26.69,55700.0,23.1172,23.1693,23.1172,23.1693,55700.0
2006-03-01 14:20:00,26.69,26.7,26.6,26.63,26700.0,23.1693,23.178,23.0912,23.1172,26700.0
2006-03-01 14:30:00,26.63,26.64,26.54,26.55,24600.0,23.1172,23.1259,23.0391,23.0478,24600.0
2006-03-01 14:40:00,26.58,26.59,26.56,26.58,14500.0,23.0738,23.0825,23.0565,23.0738,14500.0
2006-03-01 14:50:00,26.57,26.59,26.53,26.54,32300.0,23.0651,23.0825,23.0304,23.0391,32300.0
2006-03-01 15:00:00,26.54,26.56,26.34,26.51,67300.0,23.0391,23.0565,22.8655,23.0131,67300.0
2006-03-01 15:10:00,26.51,26.51,26.47,26.48,24600.0,23.0131,23.0131,22.9783,22.987,24600.0
2006-03-01 15:20:00,26.48,26.5,26.44,26.5,71200.0,22.987,23.0044,22.9523,23.0044,71200.0
2006-03-01 15:30:00,26.49,26.53,26.48,26.5,47200.0,22.9957,23.0304,22.987,23.0044,47200.0
2006-03-01 15:40:00,26.5,26.52,26.47,26.5,36700.0,23.0044,23.0217,22.9783,23.0044,36700.0
2006-03-01 15:50:00,26.51,26.56,26.5,26.52,60900.0,23.0131,23.0565,23.0044,23.0217,60900.0
2006-03-02 09:30:00,26.53,26.53,26.4,26.44,35400.0,23.0304,23.0304,22.9176,22.9523,35400.0
2006-03-02 09:40:00,26.43,26.53,26.38,26.42,12400.0,22.9436,23.0304,22.9002,22.9349,12400.0
2006-03-02 09:50:00,26.42,26.48,26.37,26.41,18000.0,22.9349,22.987,22.8915,22.9263,18000.0
2006-03-02 10:00:00,26.41,26.56,26.35,26.55,38900.0,22.9263,23.0565,22.8742,23.0478,38900.0
2006-03-02 10:10:00,26.55,26.57,26.47,26.48,17700.0,23.0478,23.0651,22.9783,22.987,17700.0
2006-03-02 10:20:00,26.46,26.57,26.35,26.53,40400.0,22.9697,23.0651,22.8742,23.0304,40400.0
2006-03-02 10:30:00,26.53,26.56,26.49,26.49,8300.0,23.0304,23.0565,22.9957,22.9957,8300.0
2006-03-02 10:40:00,26.49,26.54,26.48,26.48,11700.0,22.9957,23.0391,22.987,22.987,11700.0
2006-03-02 10:50:00,26.48,26.54,26.45,26.47,8100.0,22.987,23.0391,22.961,22.9783,8100.0
2006-03-02 11:00:00,26.48,26.54,26.44,26.45,14400.0,22.987,23.0391,22.9523,22.961,14400.0
2006-03-02 11:10:00,26.45,26.5,26.45,26.48,15300.0,22.961,23.0044,22.961,22.987,15300.0
2006-03-02 11:20:00,26.48,26.49,26.46,26.49,15800.0,22.987,22.9957,22.9697,22.9957,15800.0
2006-03-02 11:30:00,26.47,26.5,26.47,26.5,9900.0,22.9783,23.0044,22.9783,23.0044,9900.0
2006-03-02 11:40:00,26.5,26.52,26.47,26.51,8400.0,23.0044,23.0217,22.9783,23.0131,8400.0
2006-03-02 11:50:00,26.52,26.57,26.52,26.55,10800.0,23.0217,23.0651,23.0217,23.0478,10800.0
2006-03-02 12:00:00,26.55,26.56,26.51,26.51,7600.0,23.0478,23.0565,23.0131,23.0131,7600.0
2006-03-02 12:10:00,26.51,26.55,26.5,26.52,6500.0,23.0131,23.0478,23.0044,23.0217,6500.0
2006-03-02 12:20:00,26.52,26.52,26.47,26.5,14100.0,23.0217,23.0217,22.9783,23.0044,14100.0
2006-03-02 12:30:00,26.51,26.52,26.5,26.5,32200.0,23.0131,23.0217,23.0044,23.0044,32200.0
2006-03-02 12:40:00,26.5,26.53,26.49,26.5,52100.0,23.0044,23.0304,22.9957,23.0044,52100.0
2006-03-02 12:50:00,26.5,26.53,26.48,26.51,8200.0,23.0044,23.0304,22.987,23.0131,8200.0
2006-03-02 13:00:00,26.52,26.55,26.49,26.5,7200.0,23.0217,23.0478,22.9957,23.0044,7200.0
2006-03-02 13:10:00,26.51,26.55,26.51,26.51,4000.0,23.0131,23.0478,23.0131,23.0131,4000.0
2006-03-02 13:20:00,26.52,26.52,26.46,26.47,7000.0,23.0217,23.0217,22.9697,22.9783,7000.0
2006-03-02 13:30:00,26.47,26.51,26.46,26.5,5100.0,22.9783,23.0131,22.9697,23.0044,5100.0
2006-03-02 13:40:00,26.51,26.51,26.48,26.49,7700.0,23.0131,23.0131,22.987,22.9957,7700.0
2006-03-02 13:50:00,26.49,26.5,26.48,26.49,4300.0,22.9957,23.0044,22.987,22.9957,4300.0
2006-03-02 14:00:00,26.48,26.49,26.45,26.47,13100.0,22.987,22.9957,22.961,22.9783,13100.0
2006-03-02 14:10:00,26.45,26.47,26.38,26.44,12900.0,22.961,22.9783,22.9002,22.9523,12900.0
2006-03-02 14:20:00,26.43,26.46,26.41,26.43,10200.0,22.9436,22.9697,22.9263,22.9436,10200.0
2006-03-02 14:30:00,26.43,26.51,26.43,26.45,19400.0,22.9436,23.0131,22.9436,22.961,19400.0
2006-03-02 14:40:00,26.47,26.49,26.44,26.48,11200.0,22.9783,22.9957,22.9523,22.987,11200.0
2006-03-02 14:50:00,26.48,26.5,26.46,26.46,8100.0,22.987,23.0044,22.9697,22.9697,8100.0
2006-03-02 15:00:00,26.47,26.53,26.47,26.5,8600.0,22.9783,23.0304,22.9783,23.0044,8600.0
2006-03-02 15:10:00,26.5,26.66,26.5,26.53,28800.0,23.0044,23.1433,23.0044,23.0304,28800.0
2006-03-02 15:20:00,26.53,26.59,26.53,26.58,11500.0,23.0304,23.0825,23.0304,23.0738,11500.0
2006-03-02 15:30:00,26.58,26.58,26.54,26.56,12500.0,23.0738,23.0738,23.0391,23.0565,12500.0
2006-03-02 15:40:00,26.55,26.56,26.5,26.51,18700.0,23.0478,23.0565,23.0044,23.0131,18700.0
2006-03-02 15:50:00,26.51,26.57,26.5,26.51,47300.0,23.0131,23.0651,23.0044,23.0131,47300.0
2006-03-03 09:30:00,26.5,26.5,26.36,26.41,27200.0,23.0044,23.0044,22.8828,22.9263,27200.0
2006-03-03 09:40:00,26.41,26.42,26.31,26.35,13000.0,22.9263,22.9349,22.8394,22.8742,13000.0
2006-03-03 09:50:00,26.35,26.43,26.31,26.43,14500.0,22.8742,22.9436,22.8394,22.9436,14500.0
2006-03-03 10:00:00,26.44,26.47,26.39,26.47,8700.0,22.9523,22.9783,22.9089,22.9783,8700.0
2006-03-03 10:10:00,26.47,26.53,26.45,26.5,12500.0,22.9783,23.0304,22.961,23.0044,12500.0
2006-03-03 10:20:00,26.5,26.56,26.49,26.55,11700.0,23.0044,23.0565,22.9957,23.0478,11700.0
2006-03-03 10:30:00,26.55,26.59,26.53,26.54,15500.0,23.0478,23.0825,23.0304,23.0391,15500.0
2006-03-03 10:40:00,26.53,26.55,26.52,26.54,5100.0,23.0304,23.0478,23.0217,23.0391,5100.0
2006-03-03 10:50:00,26.54,26.59,26.51,26.53,14300.0,23.0391,23.0825,23.0131,23.0304,14300.0
2006-03-03 11:00:00,26.53,26.54,26.49,26.5,7800.0,23.0304,23.0391,22.9957,23.0044,7800.0
2006-03-03 11:10:00,26.51,26.52,26.48,26.5,13400.0,23.0131,23.0217,22.987,23.0044,13400.0
2006-03-03 11:20:00,26.5,26.55,26.49,26.53,8800.0,23.0044,23.0478,22.9957,23.0304,8800.0
2006-03-03 11:30:00,26.54,26.55,26.48,26.5,10800.0,23.0391,23.0478,22.987,23.0044,10800.0
2006-03-03 11:40:00,26.49,26.55,26.49,26.51,7500.0,22.9957,23.0478,22.9957,23.0131,7500.0
2006-03-03 11:50:00,26.52,26.52,26.48,26.52,6100.0,23.0217,23.0217,22.987,23.0217,6100.0
2006-03-03 12:00:00,26.52,26.53,26.48,26.49,7600.0,23.0217,23.0304,22.987,22.9957,7600.0
2006-03-03 12:10:00,26.49,26.51,26.48,26.49,6000.0,22.9957,23.0131,22.987,22.9957,6000.0
2006-03-03 12:20:00,26.49,26.56,26.48,26.55,8000.0,22.9957,23.0565,22.987,23.0478,8000.0
2006-03-03 12:30:00,26.54,26.54,26.48,26.5,11400.0,23.0391,23.0391,22.987,23.0044,11400.0
2006-03-03 12:40:00,26.5,26.54,26.3,26.35,48300.0,23.0044,23.0391,22.8308,22.8742,48300.0
2006-03-03 12:50:00,26.35,26.41,26.26,26.36,48600.0,22.8742,22.9263,22.796,22.8828,48600.0
2006-03-03 13:00:00,26.37,26.47,26.37,26.46,5000.0,22.8915,22.9783,22.8915,22.9697,5000.0
2006-03-03 13:10:00,26.46,26.48,26.44,26.47,7200.0,22.9697,22.987,22.9523,22.9783,7200.0
2006-03-03 13:20:00,26.48,26.59,26.48,26.59,7400.0,22.987,23.0825,22.987,23.0825,7400.0
2006-03-03 13:30:00,26.58,26.58,26.54,26.55,5800.0,23.0738,23.0738,23.0391,23.0478,5800.0
2006-03-03 13:40:00,26.56,26.6,26.55,26.58,7600.0,23.0565,23.0912,23.0478,23.0738,7600.0
2006-03-03 13:50:00,26.59,26.6,26.56,26.56,7600.0,23.0825,23.0912,23.0565,23.0565,7600.0
2006-03-03 14:00:00,26.56,26.59,26.54,26.59,8400.0,23.0565,23.0825,23.0391,23.0825,8400.0
2006-03-03 14:10:00,26.58,26.63,26.56,26.6,58200.0,23.0738,23.1172,23.0565,23.0912,58200.0
2006-03-03 14:20:00,26.62,26.65,26.61,26.61,4300.0,23.1086,23.1346,23.0999,23.0999,4300.0
2006-03-03 14:30:00,26.62,26.64,26.6,26.64,16300.0,23.1086,23.1259,23.0912,23.1259,16300.0
2006-03-03 14:40:00,26.61,26.64,26.59,26.64,16300.0,23.0999,23.1259,23.0825,23.1259,16300.0
2006-03-03 14:50:00,26.64,26.65,26.62,26.63,6200.0,23.1259,23.1346,23.1086,23.1172,6200.0
2006-03-03 15:00:00,26.63,26.64,26.59,26.6,26500.0,23.1172,23.1259,23.0825,23.0912,26500.0
2006-03-03 15:10:00,26.6,26.65,26.6,26.6,13400.0,23.0912,23.1346,23.0912,23.0912,13400.0
2006-03-03 15:20:00,26.6,26.65,26.6,26.63,24800.0,23.0912,23.1346,23.0912,23.1172,24800.0
2006-03-03 15:30:00,26.64,26.64,26.6,26.61,21500.0,23.1259,23.1259,23.0912,23.0999,21500.0
2006-03-03 15:40:00,26.61,26.65,26.61,26.62,25400.0,23.0999,23.1346,23.0999,23.1086,25400.0
2006-03-03 15:50:00,26.63,26.63,26.57,26.57,47000.0,23.1172,23.1172,23.0651,23.0651,47000.0
2006-03-06 09:30:00,26.6,26.6,26.41,26.52,39300.0,23.0912,23.0912,22.9263,23.0217,39300.0
2006-03-06 09:40:00,26.5,26.58,26.4,26.58,23100.0,23.0044,23.0738,22.9176,23.0738,23100.0
2006-03-06 09:50:00,26.58,26.65,26.57,26.64,9600.0,23.0738,23.1346,23.0651,23.1259,9600.0
2006-03-06 10:00:00,26.63,26.66,26.6,26.63,13200.0,23.1172,23.1433,23.0912,23.1172,13200.0
2006-03-06 10:10:00,26.64,26.7,26.61,26.64,21300.0,23.1259,23.178,23.0999,23.1259,21300.0
2006-03-06 10:20:00,26.63,26.63,26.6,26.63,15600.0,23.1172,23.1172,23.0912,23.1172,15600.0
2006-03-06 10:30:00,26.61,26.62,26.6,26.6,15000.0,23.0999,23.1086,23.0912,23.0912,15000.0
2006-03-06 10:40:00,26.61,26.64,26.6,26.62,7200.0,23.0999,23.1259,23.0912,23.1086,7200.0
2006-03-06 10:50:00,26.62,26.64,26.6,26.63,5200.0,23.1086,23.1259,23.0912,23.1172,5200.0
2006-03-06 11:00:00,26.64,26.65,26.63,26.63,5200.0,23.1259,23.1346,23.1172,23.1172,5200.0
2006-03-06 11:10:00,26.63,26.64,26.6,26.64,10300.0,23.1172,23.1259,23.0912,23.1259,10300.0
2006-03-06 11:20:00,26.64,26.66,26.63,26.63,7200.0,23.1259,23.1433,23.1172,23.1172,7200.0
2006-03-06 11:30:00,26.64,26.68,26.61,26.61,14000.0,23.1259,23.1606,23.0999,23.0999,14000.0
2006-03-06 11:40:00,26.63,26.64,26.6,26.61,13000.0,23.1172,23.1259,23.0912,23.0999,13000.0
2006-03-06 11:50:00,26.61,26.62,26.6,26.61,14100.0,23.0999,23.1086,23.0912,23.0999,14100.0
2006-03-06 12:00:00,26.61,26.63,26.6,26.61,10700.0,23.0999,23.1172,23.0912,23.0999,10700.0
2006-03-06 12:10:00,26.6,26.62,26.6,26.62,9500.0,23.0912,23.1086,23.0912,23.1086,9500.0
2006-03-06 12:20:00,26.62,26.62,26.6,26.6,13700.0,23.1086,23.1086,23.0912,23.0912,13700.0
2006-03-06 12:30:00,26.61,26.65,26.61,26.63,6400.0,23.0999,23.1346,23.0999,23.1172,6400.0
2006-03-06 12:40:00,26.63,26.64,26.62,26.62,7800.0,23.1172,23.1259,23.1086,23.1086,7800.0
2006-03-06 12:50:00,26.63,26.69,26.63,26.68,9200.0,23.1172,23.1693,23.1172,23.1606,9200.0
2006-03-06 13:00:00,26.69,26.74,26.69,26.71,6900.0,23.1693,23.2127,23.1693,23.1867,6900.0
2006-03-06 13:10:00,26.71,26.72,26.69,26.7,8400.0,23.1867,23.1954,23.1693,23.178,8400.0
2006-03-06 13:20:00,26.7,26.73,26.69,26.71,14400.0,23.178,23.204,23.1693,23.1867,14400.0
2006-03-06 13:30:00,26.7,26.77,26.69,26.7,24900.0,23.178,23.2388,23.1693,23.178,24900.0
2006-03-06 13:40:00,26.69,26.71,26.68,26.68,15700.0,23.1693,23.1867,23.1606,23.1606,15700.0
2006-03-06 13:50:00,26.68,26.74,26.68,26.7,11900.0,23.1606,23.2127,23.1606,23.178,11900.0
2006-03-06 14:00:00,26.7,26.72,26.64,26.64,18800.0,23.178,23.1954,23.1259,23.1259,18800.0
2006-03-06 14:10:00,26.64,26.69,26.64,26.68,13300.0,23.1259,23.1693,23.1259,23.1606,13300.0
2006-03-06 14:20:00,26.68,26.69,26.65,26.69,22300.0,23.1606,23.1693,23.1346,23.1693,22300.0
2006-03-06 14:30:00,26.69,26.72,26.69,26.71,13500.0,23.1693,23.1954,23.1693,23.1867,13500.0
2006-03-06 14:40:00,26.7,26.72,26.67,26.69,19100.0,23.178,23.1954,23.152,23.1693,19100.0
2006-03-06 14:50:00,26.68,26.71,26.67,26.7,20400.0,23.1606,23.1867,23.152,23.178,20400.0
2006-03-06 15:00:00,26.7,26.71,26.69,26.7,17100.0,23.178,23.1867,23.1693,23.178,17100.0
2006-03-06 15:10:00,26.7,26.7,26.66,26.69,15300.0,23.178,23.178,23.1433,23.1693,15300.0
2006-03-06 15:20:00,26.68,26.72,26.66,26.7,27600.0,23.1606,23.1954,23.1433,23.178,27600.0
2006-03-06 15:30:00,26.71,26.73,26.69,26.7,28700.0,23.1867,23.204,23.1693,23.178,28700.0
2006-03-06 15:40:00,26.7,26.73,26.69,26.72,50300.0,23.178,23.204,23.1693,23.1954,50300.0
2006-03-06 15:50:00,26.72,26.74,26.7,26.71,37300.0,23.1954,23.2127,23.178,23.1867,37300.0
2006-03-07 09:30:00,26.7,26.77,26.61,26.64,21700.0,23.178,23.2388,23.0999,23.1259,21700.0
2006-03-07 09:40:00,26.66,26.78,26.66,26.76,10000.0,23.1433,23.2474,23.1433,23.2301,10000.0
2006-03-07 09:50:00,26.73,26.73,26.54,26.59,11000.0,23.204,23.204,23.0391,23.0825,11000.0
2006-03-07 10:00:00,26.61,26.8,26.58,26.77,10500.0,23.0999,23.2648,23.0738,23.2388,10500.0
2006-03-07 10:10:00,26.74,26.8,26.7,26.79,21500.0,23.2127,23.2648,23.178,23.2561,21500.0
2006-03-07 10:20:00,26.79,26.8,26.62,26.64,21300.0,23.2561,23.2648,23.1086,23.1259,21300.0
2006-03-07 10:30:00,26.63,26.69,26.61,26.68,8400.0,23.1172,23.1693,23.0999,23.1606,8400.0
2006-03-07 10:40:00,26.69,26.69,26.65,26.68,5200.0,23.1693,23.1693,23.1346,23.1606,5200.0
2006-03-07 10:50:00,26.69,26.71,26.67,26.67,6800.0,23.1693,23.1867,23.152,23.152,6800.0
2006-03-07 11:00:00,26.67,26.75,26.67,26.75,6600.0,23.152,23.2214,23.152,23.2214,6600.0
2006-03-07 11:10:00,26.74,26.75,26.71,26.72,5300.0,23.2127,23.2214,23.1867,23.1954,5300.0
2006-03-07 11:20:00,26.72,26.76,26.7,26.7,9200.0,23.1954,23.2301,23.178,23.178,9200.0
2006-03-07 11:30:00,26.7,26.71,26.69,26.71,8600.0,23.178,23.1867,23.1693,23.1867,8600.0
2006-03-07 11:40:00,26.71,26.73,26.67,26.71,12500.0,23.1867,23.204,23.152,23.1867,12500.0
2006-03-07 11:50:00,26.71,26.78,26.7,26.78,11400.0,23.1867,23.2474,23.178,23.2474,11400.0
2006-03-07 12:00:00,26.76,26.83,26.74,26.8,15200.0,23.2301,23.2909,23.2127,23.2648,15200.0
2006-03-07 12:10:00,26.78,26.8,26.73,26.73,5900.0,23.2474,23.2648,23.204,23.204,5900.0
2006-03-07 12:20:00,26.73,26.73,26.7,26.72,6900.0,23.204,23.204,23.178,23.1954,6900.0
2006-03-07 12:30:00,26.72,26.72,26.7,26.7,8300.0,23.1954,23.1954,23.178,23.178,8300.0
2006-03-07 12:40:00,26.69,26.72,26.68,26.71,19100.0,23.1693,23.1954,23.1606,23.1867,19100.0
2006-03-07 12:50:00,26.71,26.72,26.7,26.71,4500.0,23.1867,23.1954,23.178,23.1867,4500.0
2006-03-07 13:00:00,26.71,26.72,26.71,26.71,9200.0,23.1867,23.1954,23.1867,23.1867,9200.0
2006-03-07 13:10:00,26.71,26.73,26.7,26.73,16700.0,23.1867,23.204,23.178,23.204,16700.0
2006-03-07 13:20:00,26.72,26.73,26.71,26.72,2600.0,23.1954,23.204,23.1867,23.1954,2600.0
2006-03-07 13:30:00,26.71,26.74,26.51,26.67,62200.0,23.1867,23.2127,23.0131,23.152,62200.0
2006-03-07 13:40:00,26.67,26.74,26.67,26.74,17800.0,23.152,23.2127,23.152,23.2127,17800.0
2006-03-07 13:50:00,26.74,26.75,26.7,26.72,14500.0,23.2127,23.2214,23.178,23.1954,14500.0
2006-03-07 14:00:00,26.72,26.74,26.7,26.7,10200.0,23.1954,23.2127,23.178,23.178,10200.0
2006-03-07 14:10:00,26.7,26.71,26.68,26.68,12900.0,23.178,23.1867,23.1606,23.1606,12900.0
2006-03-07 14:20:00,26.67,26.69,26.65,26.65,9900.0,23.152,23.1693,23.1346,23.1346,9900.0
2006-03-07 14:30:00,26.65,26.65,26.58,26.59,18100.0,23.1346,23.1346,23.0738,23.0825,18100.0
2006-03-07 14:40:00,26.58,26.62,26.58,26.59,9600.0,23.0738,23.1086,23.0738,23.0825,9600.0
2006-03-07 14:50:00,26.61,26.65,26.59,26.61,18300.0,23.0999,23.1346,23.0825,23.0999,18300.0
2006-03-07 15:00:00,26.61,26.63,26.6,26.6,12400.0,23.0999,23.1172,23.0912,23.0912,12400.0
2006-03-07 15:10:00,26.59,26.6,26.56,26.56,9400.0,23.0825,23.0912,23.0565,23.0565,9400.0
2006-03-07 15:20:00,26.55,26.6,26.54,26.58,21800.0,23.0478,23.0912,23.0391,23.0738,21800.0
2006-03-07 15:30:00,26.57,26.66,26.57,26.66,22100.0,23.0651,23.1433,23.0651,23.1433,22100.0
2006-03-07 15:40:00,26.65,26.65,26.62,26.62,17000.0,23.1346,23.1346,23.1086,23.1086,17000.0
2006-03-07 15:50:00,26.62,26.67,26.61,26.65,18100.0,23.1086,23.152,23.0999,23.1346,18100.0
2006-03-08 09:30:00,26.63,26.63,26.4,26.51,16100.0,23.1172,23.1172,22.9176,23.0131,16100.0
2006-03-08 09:40:00,26.49,26.63,26.49,26.63,5500.0,22.9957,23.1172,22.9957,23.1172,5500.0
2006-03-08 09:50:00,26.66,26.68,26.57,26.63,23800.0,23.1433,23.1606,23.0651,23.1172,23800.0
2006-03-08 10:00:00,26.65,26.73,26.65,26.68,12000.0,23.1346,23.204,23.1346,23.1606,12000.0
2006-03-08 10:10:00,26.67,26.69,26.66,26.69,10900.0,23.152,23.1693,23.1433,23.1693,10900.0
2006-03-08 10:20:00,26.7,26.7,26.67,26.69,5800.0,23.178,23.178,23.152,23.1693,5800.0
2006-03-08 10:30:00,26.69,26.7,26.67,26.68,8200.0,23.1693,23.178,23.152,23.1606,8200.0
2006-03-08 10:40:00,26.67,26.69,26.66,26.67,6400.0,23.152,23.1693,23.1433,23.152,6400.0
2006-03-08 10:50:00,26.66,26.7,26.65,26.68,21700.0,23.1433,23.178,23.1346,23.1606,21700.0
2006-03-08 11:00:00,26.68,26.69,26.64,26.66,8500.0,23.1606,23.1693,23.1259,23.1433,8500.0
2006-03-08 11:10:00,26.67,26.69,26.66,26.69,12300.0,23.152,23.1693,23.1433,23.1693,12300.0
2006-03-08 11:20:00,26.69,26.69,26.63,26.64,8300.0,23.1693,23.1693,23.1172,23.1259,8300.0
2006-03-08 11:30:00,26.65,26.71,26.63,26.71,11100.0,23.1346,23.1867,23.1172,23.1867,11100.0
2006-03-08 11:40:00,26.71,26.72,26.66,26.66,8300.0,23.1867,23.1954,23.1433,23.1433,8300.0
2006-03-08 11:50:00,26.65,26.68,26.62,26.67,6800.0,23.1346,23.1606,23.1086,23.152,6800.0
2006-03-08 12:00:00,26.67,26.75,26.67,26.75,5900.0,23.152,23.2214,23.152,23.2214,5900.0
2006-03-08 12:10:00,26.74,26.85,26.73,26.76,27900.0,23.2127,23.3082,23.204,23.2301,27900.0
2006-03-08 12:20:00,26.76,26.78,26.74,26.78,12800.0,23.2301,23.2474,23.2127,23.2474,12800.0
2006-03-08 12:30:00,26.77,26.82,26.77,26.81,7000.0,23.2388,23.2822,23.2388,23.2735,7000.0
2006-03-08 12:40:00,26.82,26.84,26.81,26.84,12300.0,23.2822,23.2995,23.2735,23.2995,12300.0
2006-03-08 12:50:00,26.84,26.88,26.83,26.87,12300.0,23.2995,23.3343,23.2909,23.3256,12300.0
2006-03-08 13:00:00,26.87,26.89,26.85,26.85,13700.0,23.3256,23.3429,23.3082,23.3082,13700.0
2006-03-08 13:10:00,26.84,26.85,26.82,26.85,6300.0,23.2995,23.3082,23.2822,23.3082,6300.0
2006-03-08 13:20:00,26.84,26.85,26.81,26.81,8500.0,23.2995,23.3082,23.2735,23.2735,8500.0
2006-03-08 13:30:00,26.81,26.83,26.81,26.82,7200.0,23.2735,23.2909,23.2735,23.2822,7200.0
2006-03-08 13:40:00,26.82,26.86,26.82,26.86,11400.0,23.2822,23.3169,23.2822,23.3169,11400.0
2006-03-08 13:50:00,26.86,26.89,26.86,26.89,8400.0,23.3169,23.3429,23.3169,23.3429,8400.0
2006-03-08 14:00:00,26.88,26.9,26.88,26.88,19500.0,23.3343,23.3516,23.3343,23.3343,19500.0
2006-03-08 14:10:00,26.89,26.92,26.89,26.9,20600.0,23.3429,23.369,23.3429,23.3516,20600.0
2006-03-08 14:20:00,26.91,26.93,26.89,26.89,14000.0,23.3603,23.3777,23.3429,23.3429,14000.0
2006-03-08 14:30:00,26.88,26.94,26.88,26.93,18800.0,23.3343,23.3863,23.3343,23.3777,18800.0
2006-03-08 14:40:00,26.93,26.99,26.92,26.99,20800.0,23.3777,23.4297,23.369,23.4297,20800.0
2006-03-08 14:50:00,26.98,27.0,26.97,26.97,13500.0,23.4211,23.4384,23.4124,23.4124,13500.0
2006-03-08 15:00:00,26.97,27.0,26.95,26.97,21400.0,23.4124,23.4384,23.395,23.4124,21400.0
2006-03-08 15:10:00,26.97,27.01,26.97,26.99,29800.0,23.4124,23.4471,23.4124,23.4297,29800.0
2006-03-08 15:20:00,26.99,27.02,26.95,26.98,27600.0,23.4297,23.4558,23.395,23.4211,27600.0
2006-03-08 15:30:00,26.99,27.01,26.98,27.0,20300.0,23.4297,23.4471,23.4211,23.4384,20300.0
2006-03-08 15:40:00,27.0,27.04,26.99,27.03,32900.0,23.4384,23.4732,23.4297,23.4645,32900.0
2006-03-08 15:50:00,27.04,27.05,26.98,27.0,41000.0,23.4732,23.4818,23.4211,23.4384,41000.0
2006-03-09 09:30:00,27.0,27.0,26.82,26.87,37600.0,23.4384,23.4384,23.2822,23.3256,37600.0
2006-03-09 09:40:00,26.91,27.13,26.9,26.96,17000.0,23.3603,23.5513,23.3516,23.4037,17000.0
2006-03-09 09:50:00,26.96,27.04,26.95,27.01,11800.0,23.4037,23.4732,23.395,23.4471,11800.0
2006-03-09 10:00:00,27.0,27.05,26.98,27.0,6400.0,23.4384,23.4818,23.4211,23.4384,6400.0
2006-03-09 10:10:00,27.01,27.06,27.01,27.02,11800.0,23.4471,23.4905,23.4471,23.4558,11800.0
2006-03-09 10:20:00,27.02,27.09,27.01,27.05,14400.0,23.4558,23.5166,23.4471,23.4818,14400.0
2006-03-09 10:30:00,27.06,27.14,27.05,27.12,12000.0,23.4905,23.56,23.4818,23.5426,12000.0
2006-03-09 10:40:00,27.11,27.12,27.04,27.04,8800.0,23.5339,23.5426,23.4732,23.4732,8800.0
2006-03-09 10:50:00,27.02,27.03,27.0,27.03,10100.0,23.4558,23.4645,23.4384,23.4645,10100.0
2006-03-09 11:00:00,27.0,27.0,26.97,27.0,8500.0,23.4384,23.4384,23.4124,23.4384,8500.0
2006-03-09 11:10:00,26.99,27.0,26.94,26.95,7500.0,23.4297,23.4384,23.3863,23.395,7500.0
2006-03-09 11:20:00,26.95,26.95,26.87,26.89,27000.0,23.395,23.395,23.3256,23.3429,27000.0
2006-03-09 11:30:00,26.88,26.88,26.83,26.85,17400.0,23.3343,23.3343,23.2909,23.3082,17400.0
2006-03-09 11:40:00,26.85,26.85,26.8,26.81,7100.0,23.3082,23.3082,23.2648,23.2735,7100.0
2006-03-09 11:50:00,26.8,26.8,26.77,26.8,13900.0,23.2648,23.2648,23.2388,23.2648,13900.0
2006-03-09 12:00:00,26.8,26.81,26.75,26.8,10300.0,23.2648,23.2735,23.2214,23.2648,10300.0
2006-03-09 12:10:00,26.8,26.82,26.78,26.78,9600.0,23.2648,23.2822,23.2474,23.2474,9600.0
2006-03-09 12:20:00,26.78,26.8,26.78,26.8,36900.0,23.2474,23.2648,23.2474,23.2648,36900.0
2006-03-09 12:30:00,26.79,26.79,26.73,26.75,94800.0,23.2561,23.2561,23.204,23.2214,94800.0
2006-03-09 12:40:00,26.74,26.75,26.72,26.72,10900.0,23.2127,23.2214,23.1954,23.1954,10900.0
2006-03-09 12:50:00,26.73,26.78,26.72,26.76,23700.0,23.204,23.2474,23.1954,23.2301,23700.0
2006-03-09 13:00:00,26.75,26.8,26.74,26.8,6400.0,23.2214,23.2648,23.2127,23.2648,6400.0
2006-03-09 13:10:00,26.81,26.81,26.74,26.74,13600.0,23.2735,23.2735,23.2127,23.2127,13600.0
2006-03-09 13:20:00,26.76,26.76,26.71,26.74,15500.0,23.2301,23.2301,23.1867,23.2127,15500.0
2006-03-09 13:30:00,26.75,26.76,26.7,26.7,15600.0,23.2214,23.2301,23.178,23.178,15600.0
2006-03-09 13:40:00,26.7,26.72,26.66,26.7,7800.0,23.178,23.1954,23.1433,23.178,7800.0
2006-03-09 13:50:00,26.71,26.73,26.69,26.73,10200.0,23.1867,23.204,23.1693,23.204,10200.0
2006-03-09 14:00:00,26.72,26.75,26.7,26.75,12700.0,23.1954,23.2214,23.178,23.2214,12700.0
2006-03-09 14:10:00,26.75,26.78,26.73,26.78,13000.0,23.2214,23.2474,23.204,23.2474,13000.0
2006-03-09 14:20:00,26.77,26.82,26.75,26.76,14500.0,23.2388,23.2822,23.2214,23.2301,14500.0
2006-03-09 14:30:00,26.75,26.76,26.72,26.74,9200.0,23.2214,23.2301,23.1954,23.2127,9200.0
2006-03-09 14:40:00,26.73,26.75,26.68,26.69,12600.0,23.204,23.2214,23.1606,23.1693,12600.0
2006-03-09 14:50:00,26.69,26.73,26.68,26.72,15900.0,23.1693,23.204,23.1606,23.1954,15900.0
2006-03-09 15:00:00,26.72,26.76,26.7,26.75,17300.0,23.1954,23.2301,23.178,23.2214,17300.0
2006-03-09 15:10:00,26.74,26.76,26.71,26.73,18600.0,23.2127,23.2301,23.1867,23.204,18600.0
2006-03-09 15:20:00,26.75,26.75,26.68,26.69,14300.0,23.2214,23.2214,23.1606,23.1693,14300.0
2006-03-09 15:30:00,26.68,26.71,26.64,26.71,21700.0,23.1606,23.1867,23.1259,23.1867,21700.0
2006-03-09 15:40:00,26.7,26.71,26.64,26.65,19700.0,23.178,23.1867,23.1259,23.1346,19700.0
2006-03-09 15:50:00,26.66,26.69,26.64,26.67,28900.0,23.1433,23.1693,23.1259,23.152,28900.0
2006-03-10 09:30:00,27.0,27.14,26.96,27.05,108900.0,23.4384,23.56,23.4037,23.4818,108900.0
2006-03-10 09:40:00,27.05,27.35,27.03,27.35,67000.0,23.4818,23.7423,23.4645,23.7423,67000.0
2006-03-10 09:50:00,27.34,27.65,27.34,27.52,199500.0,23.7336,24.0027,23.7336,23.8898,199500.0
2006-03-10 10:00:00,27.52,27.53,27.3,27.51,96600.0,23.8898,23.8985,23.6989,23.8812,96600.0
2006-03-10 10:10:00,27.51,27.58,27.45,27.52,55000.0,23.8812,23.9419,23.8291,23.8898,55000.0
2006-03-10 10:20:00,27.52,27.89,27.47,27.75,122900.0,23.8898,24.211,23.8464,24.0895,122900.0
2006-03-10 10:30:00,27.76,28.02,27.76,27.82,103000.0,24.0982,24.3239,24.0982,24.1503,103000.0
2006-03-10 10:40:00,27.86,27.9,27.6,27.72,80900.0,24.185,24.2197,23.9593,24.0635,80900.0
2006-03-10 10:50:00,27.72,27.72,27.6,27.68,41600.0,24.0635,24.0635,23.9593,24.0287,41600.0
2006-03-10 11:00:00,27.68,27.68,27.5,27.52,35200.0,24.0287,24.0287,23.8725,23.8898,35200.0
2006-03-10 11:10:00,27.52,27.54,27.4,27.44,29700.0,23.8898,23.9072,23.7857,23.8204,29700.0
2006-03-10 11:20:00,27.44,27.53,27.4,27.53,50400.0,23.8204,23.8985,23.7857,23.8985,50400.0
2006-03-10 11:30:00,27.52,27.6,27.52,27.57,34300.0,23.8898,23.9593,23.8898,23.9332,34300.0
2006-03-10 11:40:00,27.57,27.65,27.55,27.63,32300.0,23.9332,24.0027,23.9159,23.9853,32300.0
2006-03-10 11:50:00,27.63,27.66,27.6,27.6,31900.0,23.9853,24.0114,23.9593,23.9593,31900.0
2006-03-10 12:00:00,27.6,27.69,27.6,27.62,32900.0,23.9593,24.0374,23.9593,23.9766,32900.0
2006-03-10 12:10:00,27.62,27.62,27.53,27.54,43600.0,23.9766,23.9766,23.8985,23.9072,43600.0
2006-03-10 12:20:00,27.53,27.55,27.49,27.49,33300.0,23.8985,23.9159,23.8638,23.8638,33300.0
2006-03-10 12:30:00,27.48,27.49,27.45,27.45,26900.0,23.8551,23.8638,23.8291,23.8291,26900.0
2006-03-10 12:40:00,27.45,27.46,27.28,27.28,49500.0,23.8291,23.8377,23.6815,23.6815,49500.0
2006-03-10 12:50:00,27.27,27.34,27.2,27.3,31600.0,23.6728,23.7336,23.612,23.6989,31600.0
2006-03-10 13:00:00,27.3,27.38,27.3,27.34,43000.0,23.6989,23.7683,23.6989,23.7336,43000.0
2006-03-10 13:10:00,27.34,27.34,27.29,27.32,26100.0,23.7336,23.7336,23.6902,23.7162,26100.0
2006-03-10 13:20:00,27.32,27.35,27.32,27.33,34700.0,23.7162,23.7423,23.7162,23.7249,34700.0
2006-03-10 13:30:00,27.33,27.5,27.33,27.49,60000.0,23.7249,23.8725,23.7249,23.8638,60000.0
2006-03-10 13:40:00,27.49,27.49,27.38,27.41,33900.0,23.8638,23.8638,23.7683,23.7943,33900.0
2006-03-10 13:50:00,27.41,27.41,27.25,27.25,24700.0,23.7943,23.7943,23.6554,23.6554,24700.0
2006-03-10 14:00:00,27.28,27.32,27.27,27.3,30200.0,23.6815,23.7162,23.6728,23.6989,30200.0
2006-03-10 14:10:00,27.31,27.35,27.29,27.34,25700.0,23.7075,23.7423,23.6902,23.7336,25700.0
2006-03-10 14:20:00,27.34,27.44,27.34,27.4,38200.0,23.7336,23.8204,23.7336,23.7857,38200.0
2006-03-10 14:30:00,27.4,27.4,27.37,27.4,26600.0,23.7857,23.7857,23.7596,23.7857,26600.0
2006-03-10 14:40:00,27.4,27.45,27.37,27.4,45100.0,23.7857,23.8291,23.7596,23.7857,45100.0
2006-03-10 14:50:00,27.41,27.45,27.37,27.4,32400.0,23.7943,23.8291,23.7596,23.7857,32400.0
2006-03-10 15:00:00,27.4,27.46,27.39,27.42,30900.0,23.7857,23.8377,23.777,23.803,30900.0
2006-03-10 15:10:00,27.43,27.5,27.43,27.44,46200.0,23.8117,23.8725,23.8117,23.8204,46200.0
2006-03-10 15:20:00,27.44,27.45,27.32,27.39,63200.0,23.8204,23.8291,23.7162,23.777,63200.0
2006-03-10 15:30:00,27.39,27.47,27.39,27.39,46700.0,23.777,23.8464,23.777,23.777,46700.0
2006-03-10 15:40:00,27.39,27.39,27.21,27.23,76000.0,23.777,23.777,23.6207,23.6381,76000.0
2006-03-10 15:50:00,27.23,27.35,27.23,27.31,114300.0,23.6381,23.7423,23.6381,23.7075,114300.0
2006-03-13 09:30:00,27.25,27.41,27.23,27.28,51300.0,23.6554,23.7943,23.6381,23.6815,51300.0
2006-03-13 09:40:00,27.32,27.5,27.28,27.35,17000.0,23.7162,23.8725,23.6815,23.7423,17000.0
2006-03-13 09:50:00,27.38,27.39,27.24,27.39,10300.0,23.7683,23.777,23.6468,23.777,10300.0
2006-03-13 10:00:00,27.39,27.42,27.35,27.41,9800.0,23.777,23.803,23.7423,23.7943,9800.0
2006-03-13 10:10:00,27.43,27.44,27.35,27.38,12400.0,23.8117,23.8204,23.7423,23.7683,12400.0
2006-03-13 10:20:00,27.38,27.43,27.35,27.38,8200.0,23.7683,23.8117,23.7423,23.7683,8200.0
2006-03-13 10:30:00,27.36,27.39,27.36,27.36,19000.0,23.7509,23.777,23.7509,23.7509,19000.0
2006-03-13 10:40:00,27.36,27.36,27.29,27.3,14900.0,23.7509,23.7509,23.6902,23.6989,14900.0
2006-03-13 10:50:00,27.3,27.3,27.21,27.26,17100.0,23.6989,23.6989,23.6207,23.6641,17100.0
2006-03-13 11:00:00,27.26,27.27,27.22,27.25,15200.0,23.6641,23.6728,23.6294,23.6554,15200.0
2006-03-13 11:10:00,27.25,27.32,27.25,27.31,14700.0,23.6554,23.7162,23.6554,23.7075,14700.0
2006-03-13 11:20:00,27.31,27.31,27.21,27.25,17800.0,23.7075,23.7075,23.6207,23.6554,17800.0
2006-03-13 11:30:00,27.25,27.3,27.22,27.29,16300.0,23.6554,23.6989,23.6294,23.6902,16300.0
2006-03-13 11:40:00,27.3,27.31,27.26,27.29,13500.0,23.6989,23.7075,23.6641,23.6902,13500.0
2006-03-13 11:50:00,27.27,27.28,27.27,27.28,12600.0,23.6728,23.6815,23.6728,23.6815,12600.0
2006-03-13 12:00:00,27.28,27.28,27.25,27.26,7800.0,23.6815,23.6815,23.6554,23.6641,7800.0
2006-03-13 12:10:00,27.26,27.29,27.25,27.26,17700.0,23.6641,23.6902,23.6554,23.6641,17700.0
2006-03-13 12:20:00,27.25,27.26,27.22,27.25,6300.0,23.6554,23.6641,23.6294,23.6554,6300.0
2006-03-13 12:30:00,27.25,27.29,27.25,27.29,10600.0,23.6554,23.6902,23.6554,23.6902,10600.0
2006-03-13 12:40:00,27.3,27.3,27.27,27.29,17200.0,23.6989,23.6989,23.6728,23.6902,17200.0
2006-03-13 12:50:00,27.29,27.39,27.27,27.3,48600.0,23.6902,23.777,23.6728,23.6989,48600.0
2006-03-13 13:00:00,27.3,27.32,27.28,27.31,72400.0,23.6989,23.7162,23.6815,23.7075,72400.0
2006-03-13 13:10:00,27.3,27.3,27.23,27.25,10700.0,23.6989,23.6989,23.6381,23.6554,10700.0
2006-03-13 13:20:00,27.25,27.28,27.2,27.25,10400.0,23.6554,23.6815,23.612,23.6554,10400.0
2006-03-13 13:30:00,27.27,27.32,27.25,27.32,6800.0,23.6728,23.7162,23.6554,23.7162,6800.0
2006-03-13 13:40:00,27.32,27.33,27.27,27.28,12000.0,23.7162,23.7249,23.6728,23.6815,12000.0
2006-03-13 13:50:00,27.28,27.29,27.23,27.24,8000.0,23.6815,23.6902,23.6381,23.6468,8000.0
2006-03-13 14:00:00,27.24,27.27,27.24,27.26,6200.0,23.6468,23.6728,23.6468,23.6641,6200.0
2006-03-13 14:10:00,27.27,27.3,27.27,27.27,13200.0,23.6728,23.6989,23.6728,23.6728,13200.0
2006-03-13 14:20:00,27.28,27.3,27.27,27.3,8300.0,23.6815,23.6989,23.6728,23.6989,8300.0
2006-03-13 14:30:00,27.3,27.3,27.26,27.28,9600.0,23.6989,23.6989,23.6641,23.6815,9600.0
2006-03-13 14:40:00,27.28,27.29,27.23,27.26,13700.0,23.6815,23.6902,23.6381,23.6641,13700.0
2006-03-13 14:50:00,27.27,27.28,27.25,27.25,21700.0,23.6728,23.6815,23.6554,23.6554,21700.0
2006-03-13 15:00:00,27.26,27.3,27.23,27.23,52400.0,23.6641,23.6989,23.6381,23.6381,52400.0
2006-03-13 15:10:00,27.22,27.27,27.17,27.19,17100.0,23.6294,23.6728,23.586,23.6034,17100.0
2006-03-13 15:20:00,27.18,27.19,27.1,27.12,41100.0,23.5947,23.6034,23.5252,23.5426,41100.0
2006-03-13 15:30:00,27.12,27.21,27.1,27.2,22000.0,23.5426,23.6207,23.5252,23.612,22000.0
2006-03-13 15:40:00,27.2,27.2,27.16,27.16,26300.0,23.612,23.612,23.5773,23.5773,26300.0
2006-03-13 15:50:00,27.17,27.19,27.13,27.13,28800.0,23.586,23.6034,23.5513,23.5513,28800.0
2006-03-14 09:30:00,27.2,27.22,26.91,26.91,26000.0,23.612,23.6294,23.3603,23.3603,26000.0
2006-03-14 09:40:00,26.91,27.04,26.91,27.02,30900.0,23.3603,23.4732,23.3603,23.4558,30900.0
2006-03-14 09:50:00,27.03,27.11,26.98,26.99,22400.0,23.4645,23.5339,23.4211,23.4297,22400.0
2006-03-14 10:00:00,26.99,27.02,26.98,26.99,13500.0,23.4297,23.4558,23.4211,23.4297,13500.0
2006-03-14 10:10:00,27.0,27.0,26.95,26.99,17100.0,23.4384,23.4384,23.395,23.4297,17100.0
2006-03-14 10:20:00,26.99,26.99,26.96,26.98,14200.0,23.4297,23.4297,23.4037,23.4211,14200.0
2006-03-14 10:30:00,26.98,26.98,26.92,26.95,12000.0,23.4211,23.4211,23.369,23.395,12000.0
2006-03-14 10:40:00,26.95,26.98,26.93,26.97,15600.0,23.395,23.4211,23.3777,23.4124,15600.0
2006-03-14 10:50:00,26.98,27.0,26.95,26.95,18200.0,23.4211,23.4384,23.395,23.395,18200.0
2006-03-14 11:00:00,26.96,26.99,26.95,26.97,62400.0,23.4037,23.4297,23.395,23.4124,62400.0
2006-03-14 11:10:00,26.97,26.98,26.94,26.96,24900.0,23.4124,23.4211,23.3863,23.4037,24900.0
2006-03-14 11:20:00,26.96,27.0,26.96,27.0,19700.0,23.4037,23.4384,23.4037,23.4384,19700.0
2006-03-14 11:30:00,26.99,27.0,26.9,27.0,36100.0,23.4297,23.4384,23.3516,23.4384,36100.0
2006-03-14 11:40:00,27.0,27.0,26.95,26.95,30000.0,23.4384,23.4384,23.395,23.395,30000.0
2006-03-14 11:50:00,26.95,27.0,26.95,27.0,16700.0,23.395,23.4384,23.395,23.4384,16700.0
2006-03-14 12:00:00,26.99,27.0,26.98,26.99,15500.0,23.4297,23.4384,23.4211,23.4297,15500.0
2006-03-14 12:10:00,26.99,27.0,26.98,26.99,8200.0,23.4297,23.4384,23.4211,23.4297,8200.0
2006-03-14 12:20:00,26.99,27.0,26.98,26.99,8800.0,23.4297,23.4384,23.4211,23.4297,8800.0
2006-03-14 12:30:00,27.0,27.02,26.98,27.0,22500.0,23.4384,23.4558,23.4211,23.4384,22500.0
2006-03-14 12:40:00,27.0,27.01,26.98,26.98,11500.0,23.4384,23.4471,23.4211,23.4211,11500.0
2006-03-14 12:50:00,26.98,27.05,26.96,26.98,46300.0,23.4211,23.4818,23.4037,23.4211,46300.0
2006-03-14 13:00:00,26.98,27.0,26.98,26.99,11400.0,23.4211,23.4384,23.4211,23.4297,11400.0
2006-03-14 13:10:00,27.0,27.04,26.98,27.03,29300.0,23.4384,23.4732,23.4211,23.4645,29300.0
2006-03-14 13:20:00,27.03,27.03,26.99,27.02,18400.0,23.4645,23.4645,23.4297,23.4558,18400.0
2006-03-14 13:30:00,27.02,27.02,27.0,27.01,9500.0,23.4558,23.4558,23.4384,23.4471,9500.0
2006-03-14 13:40:00,27.01,27.03,26.99,27.01,30200.0,23.4471,23.4645,23.4297,23.4471,30200.0
2006-03-14 13:50:00,27.02,27.04,26.99,27.0,20400.0,23.4558,23.4732,23.4297,23.4384,20400.0
2006-03-14 14:00:00,27.01,27.04,27.0,27.04,18400.0,23.4471,23.4732,23.4384,23.4732,18400.0
2006-03-14 14:10:00,27.04,27.05,27.01,27.02,18800.0,23.4732,23.4818,23.4471,23.4558,18800.0
2006-03-14 14:20:00,27.02,27.05,27.01,27.05,27000.0,23.4558,23.4818,23.4471,23.4818,27000.0
2006-03-14 14:30:00,27.05,27.05,27.02,27.02,15300.0,23.4818,23.4818,23.4558,23.4558,15300.0
2006-03-14 14:40:00,27.02,27.05,27.02,27.04,23500.0,23.4558,23.4818,23.4558,23.4732,23500.0
2006-03-14 14:50:00,27.03,27.05,27.03,27.04,18000.0,23.4645,23.4818,23.4645,23.4732,18000.0
2006-03-14 15:00:00,27.05,27.06,27.03,27.05,21900.0,23.4818,23.4905,23.4645,23.4818,21900.0
2006-03-14 15:10:00,27.04,27.05,27.02,27.03,23900.0,23.4732,23.4818,23.4558,23.4645,23900.0
2006-03-14 15:20:00,27.02,27.05,27.01,27.04,16400.0,23.4558,23.4818,23.4471,23.4732,16400.0
2006-03-14 15:30:00,27.04,27.07,27.03,27.05,29600.0,23.4732,23.4992,23.4645,23.4818,29600.0
2006-03-14 15:40:00,27.05,27.06,27.02,27.03,38000.0,23.4818,23.4905,23.4558,23.4645,38000.0
2006-03-14 15:50:00,27.02,27.05,27.01,27.03,38700.0,23.4558,23.4818,23.4471,23.4645,38700.0
2006-03-15 09:30:00,27.0,27.04,26.93,26.93,24600.0,23.4384,23.4732,23.3777,23.3777,24600.0
2006-03-15 09:40:00,26.93,26.98,26.89,26.93,13400.0,23.3777,23.4211,23.3429,23.3777,13400.0
2006-03-15 09:50:00,26.93,26.94,26.85,26.93,12700.0,23.3777,23.3863,23.3082,23.3777,12700.0
2006-03-15 10:00:00,26.91,26.99,26.91,26.92,15900.0,23.3603,23.4297,23.3603,23.369,15900.0
2006-03-15 10:10:00,26.93,26.99,26.92,26.99,22200.0,23.3777,23.4297,23.369,23.4297,22200.0
2006-03-15 10:20:00,26.96,27.0,26.91,26.96,37300.0,23.4037,23.4384,23.3603,23.4037,37300.0
2006-03-15 10:30:00,26.92,26.98,26.91,26.94,16300.0,23.369,23.4211,23.3603,23.3863,16300.0
2006-03-15 10:40:00,26.96,26.99,26.91,26.92,7500.0,23.4037,23.4297,23.3603,23.369,7500.0
2006-03-15 10:50:00,26.95,26.96,26.91,26.93,9700.0,23.395,23.4037,23.3603,23.3777,9700.0
2006-03-15 11:00:00,26.91,26.97,26.9,26.95,9600.0,23.3603,23.4124,23.3516,23.395,9600.0
2006-03-15 11:10:00,26.95,26.98,26.93,26.95,10700.0,23.395,23.4211,23.3777,23.395,10700.0
2006-03-15 11:20:00,26.95,26.99,26.93,26.99,9200.0,23.395,23.4297,23.3777,23.4297,9200.0
2006-03-15 11:30:00,26.99,27.03,26.97,27.0,22200.0,23.4297,23.4645,23.4124,23.4384,22200.0
2006-03-15 11:40:00,26.98,27.0,26.96,26.96,10300.0,23.4211,23.4384,23.4037,23.4037,10300.0
2006-03-15 11:50:00,26.98,26.99,26.96,26.99,6300.0,23.4211,23.4297,23.4037,23.4297,6300.0
2006-03-15 12:00:00,26.99,27.0,26.95,26.99,15100.0,23.4297,23.4384,23.395,23.4297,15100.0
2006-03-15 12:10:00,26.97,27.0,26.97,27.0,17600.0,23.4124,23.4384,23.4124,23.4384,17600.0
2006-03-15 12:20:00,27.0,27.05,27.0,27.05,9000.0,23.4384,23.4818,23.4384,23.4818,9000.0
2006-03-15 12:30:00,27.05,27.05,27.03,27.05,15400.0,23.4818,23.4818,23.4645,23.4818,15400.0
2006-03-15 12:40:00,27.05,27.05,27.03,27.04,16400.0,23.4818,23.4818,23.4645,23.4732,16400.0
2006-03-15 12:50:00,27.04,27.05,26.99,27.01,7100.0,23.4732,23.4818,23.4297,23.4471,7100.0
2006-03-15 13:00:00,27.01,27.03,26.99,27.02,7000.0,23.4471,23.4645,23.4297,23.4558,7000.0
2006-03-15 13:10:00,27.02,27.02,27.0,27.0,6000.0,23.4558,23.4558,23.4384,23.4384,6000.0
2006-03-15 13:20:00,27.0,27.0,26.97,26.98,2900.0,23.4384,23.4384,23.4124,23.4211,2900.0
2006-03-15 13:30:00,26.97,27.01,26.97,27.0,11400.0,23.4124,23.4471,23.4124,23.4384,11400.0
2006-03-15 13:40:00,27.0,27.03,26.99,27.03,7800.0,23.4384,23.4645,23.4297,23.4645,7800.0
2006-03-15 13:50:00,27.02,27.05,27.02,27.03,10900.0,23.4558,23.4818,23.4558,23.4645,10900.0
2006-03-15 14:00:00,27.04,27.05,27.0,27.05,7700.0,23.4732,23.4818,23.4384,23.4818,7700.0
2006-03-15 14:10:00,27.05,27.15,27.05,27.12,20000.0,23.4818,23.5686,23.4818,23.5426,20000.0
2006-03-15 14:20:00,27.1,27.13,27.04,27.04,17900.0,23.5252,23.5513,23.4732,23.4732,17900.0
2006-03-15 14:30:00,27.03,27.08,27.02,27.03,14600.0,23.4645,23.5079,23.4558,23.4645,14600.0
2006-03-15 14:40:00,27.04,27.05,27.0,27.03,14600.0,23.4732,23.4818,23.4384,23.4645,14600.0
2006-03-15 14:50:00,27.01,27.05,27.01,27.04,8200.0,23.4471,23.4818,23.4471,23.4732,8200.0
2006-03-15 15:00:00,27.03,27.05,27.01,27.03,11700.0,23.4645,23.4818,23.4471,23.4645,11700.0
2006-03-15 15:10:00,27.03,27.07,27.03,27.05,20400.0,23.4645,23.4992,23.4645,23.4818,20400.0
2006-03-15 15:20:00,27.04,27.1,27.03,27.03,26500.0,23.4732,23.5252,23.4645,23.4645,26500.0
2006-03-15 15:30:00,27.03,27.06,27.01,27.05,27000.0,23.4645,23.4905,23.4471,23.4818,27000.0
2006-03-15 15:40:00,27.05,27.05,27.03,27.05,17100.0,23.4818,23.4818,23.4645,23.4818,17100.0
2006-03-15 15:50:00,27.05,27.05,27.0,27.02,30800.0,23.4818,23.4818,23.4384,23.4558,30800.0
2006-03-16 09:30:00,26.95,26.96,26.72,26.75,44500.0,23.395,23.4037,23.1954,23.2214,44500.0
2006-03-16 09:40:00,26.75,26.75,26.72,26.75,46100.0,23.2214,23.2214,23.1954,23.2214,46100.0
2006-03-16 09:50:00,26.75,26.76,26.68,26.68,46700.0,23.2214,23.2301,23.1606,23.1606,46700.0
2006-03-16 10:00:00,26.68,26.76,26.68,26.73,32000.0,23.1606,23.2301,23.1606,23.204,32000.0
2006-03-16 10:10:00,26.72,26.76,26.69,26.71,34100.0,23.1954,23.2301,23.1693,23.1867,34100.0
2006-03-16 10:20:00,26.7,26.75,26.68,26.69,20000.0,23.178,23.2214,23.1606,23.1693,20000.0
2006-03-16 10:30:00,26.69,26.75,26.68,26.7,30400.0,23.1693,23.2214,23.1606,23.178,30400.0
2006-03-16 10:40:00,26.69,26.7,26.65,26.66,18400.0,23.1693,23.178,23.1346,23.1433,18400.0
2006-03-16 10:50:00,26.66,26.71,26.66,26.69,16600.0,23.1433,23.1867,23.1433,23.1693,16600.0
2006-03-16 11:00:00,26.69,26.74,26.69,26.74,15100.0,23.1693,23.2127,23.1693,23.2127,15100.0
2006-03-16 11:10:00,26.74,26.81,26.74,26.81,19300.0,23.2127,23.2735,23.2127,23.2735,19300.0
2006-03-16 11:20:00,26.81,26.81,26.75,26.75,28500.0,23.2735,23.2735,23.2214,23.2214,28500.0
2006-03-16 11:30:00,26.74,26.75,26.72,26.74,16800.0,23.2127,23.2214,23.1954,23.2127,16800.0
2006-03-16 11:40:00,26.75,26.76,26.74,26.74,19900.0,23.2214,23.2301,23.2127,23.2127,19900.0
2006-03-16 11:50:00,26.75,26.8,26.73,26.8,26100.0,23.2214,23.2648,23.204,23.2648,26100.0
2006-03-16 12:00:00,26.8,26.81,26.78,26.8,16300.0,23.2648,23.2735,23.2474,23.2648,16300.0
2006-03-16 12:10:00,26.8,26.96,26.8,26.82,27200.0,23.2648,23.4037,23.2648,23.2822,27200.0
2006-03-16 12:20:00,26.82,26.85,26.73,26.77,32700.0,23.2822,23.3082,23.204,23.2388,32700.0
2006-03-16 12:30:00,26.76,26.8,26.75,26.8,20100.0,23.2301,23.2648,23.2214,23.2648,20100.0
2006-03-16 12:40:00,26.79,26.8,26.73,26.75,21200.0,23.2561,23.2648,23.204,23.2214,21200.0
2006-03-16 12:50:00,26.75,26.75,26.7,26.72,9400.0,23.2214,23.2214,23.178,23.1954,9400.0
2006-03-16 13:00:00,26.71,26.72,26.7,26.72,16400.0,23.1867,23.1954,23.178,23.1954,16400.0
2006-03-16 13:10:00,26.72,26.73,26.68,26.7,13500.0,23.1954,23.204,23.1606,23.178,13500.0
2006-03-16 13:20:00,26.71,26.71,26.69,26.71,14700.0,23.1867,23.1867,23.1693,23.1867,14700.0
2006-03-16 13:30:00,26.71,26.73,26.7,26.73,14000.0,23.1867,23.204,23.178,23.204,14000.0
2006-03-16 13:40:00,26.74,26.75,26.72,26.73,6800.0,23.2127,23.2214,23.1954,23.204,6800.0
2006-03-16 13:50:00,26.72,26.72,26.56,26.62,46600.0,23.1954,23.1954,23.0565,23.1086,46600.0
2006-03-16 14:00:00,26.61,26.65,26.59,26.63,29400.0,23.0999,23.1346,23.0825,23.1172,29400.0
2006-03-16 14:10:00,26.63,26.71,26.63,26.71,16900.0,23.1172,23.1867,23.1172,23.1867,16900.0
2006-03-16 14:20:00,26.71,26.73,26.7,26.73,13300.0,23.1867,23.204,23.178,23.204,13300.0
2006-03-16 14:30:00,26.73,26.73,26.69,26.7,19300.0,23.204,23.204,23.1693,23.178,19300.0
2006-03-16 14:40:00,26.69,26.7,26.64,26.64,20200.0,23.1693,23.178,23.1259,23.1259,20200.0
2006-03-16 14:50:00,26.65,26.69,26.64,26.67,12500.0,23.1346,23.1693,23.1259,23.152,12500.0
2006-03-16 15:00:00,26.67,26.75,26.67,26.74,18500.0,23.152,23.2214,23.152,23.2127,18500.0
2006-03-16 15:10:00,26.74,26.79,26.72,26.75,26100.0,23.2127,23.2561,23.1954,23.2214,26100.0
2006-03-16 15:20:00,26.75,26.77,26.72,26.77,16900.0,23.2214,23.2388,23.1954,23.2388,16900.0
2006-03-16 15:30:00,26.77,26.8,26.76,26.77,44300.0,23.2388,23.2648,23.2301,23.2388,44300.0
2006-03-16 15:40:00,26.77,26.79,26.75,26.75,38000.0,23.2388,23.2561,23.2214,23.2214,38000.0
2006-03-16 15:50:00,26.75,26.78,26.68,26.72,50600.0,23.2214,23.2474,23.1606,23.1954,50600.0
2006-03-17 09:30:00,26.85,26.86,26.77,26.81,200600.0,23.3082,23.3169,23.2388,23.2735,200600.0
2006-03-17 09:40:00,26.81,26.81,26.66,26.67,28000.0,23.2735,23.2735,23.1433,23.152,28000.0
2006-03-17 09:50:00,26.67,26.69,26.63,26.66,20800.0,23.152,23.1693,23.1172,23.1433,20800.0
2006-03-17 10:00:00,26.63,26.64,26.39,26.39,74200.0,23.1172,23.1259,22.9089,22.9089,74200.0
2006-03-17 10:10:00,26.39,26.46,26.3,26.46,38600.0,22.9089,22.9697,22.8308,22.9697,38600.0
2006-03-17 10:20:00,26.46,26.63,26.46,26.61,15000.0,22.9697,23.1172,22.9697,23.0999,15000.0
2006-03-17 10:30:00,26.62,26.66,26.58,26.64,14100.0,23.1086,23.1433,23.0738,23.1259,14100.0
2006-03-17 10:40:00,26.65,26.71,26.65,26.68,16700.0,23.1346,23.1867,23.1346,23.1606,16700.0
2006-03-17 10:50:00,26.68,26.69,26.65,26.67,11100.0,23.1606,23.1693,23.1346,23.152,11100.0
2006-03-17 11:00:00,26.68,26.69,26.64,26.65,25200.0,23.1606,23.1693,23.1259,23.1346,25200.0
2006-03-17 11:10:00,26.64,26.65,26.57,26.58,15600.0,23.1259,23.1346,23.0651,23.0738,15600.0
2006-03-17 11:20:00,26.58,26.59,26.55,26.58,9400.0,23.0738,23.0825,23.0478,23.0738,9400.0
2006-03-17 11:30:00,26.59,26.59,26.49,26.55,34800.0,23.0825,23.0825,22.9957,23.0478,34800.0
2006-03-17 11:40:00,26.55,26.59,26.55,26.59,27000.0,23.0478,23.0825,23.0478,23.0825,27000.0
2006-03-17 11:50:00,26.6,26.64,26.6,26.64,5400.0,23.0912,23.1259,23.0912,23.1259,5400.0
2006-03-17 12:00:00,26.64,26.65,26.6,26.62,16400.0,23.1259,23.1346,23.0912,23.1086,16400.0
2006-03-17 12:10:00,26.62,26.65,26.6,26.65,19800.0,23.1086,23.1346,23.0912,23.1346,19800.0
2006-03-17 12:20:00,26.63,26.66,26.6,26.63,35700.0,23.1172,23.1433,23.0912,23.1172,35700.0
2006-03-17 12:30:00,26.64,26.68,26.62,26.64,14200.0,23.1259,23.1606,23.1086,23.1259,14200.0
2006-03-17 12:40:00,26.64,26.66,26.63,26.65,15900.0,23.1259,23.1433,23.1172,23.1346,15900.0
2006-03-17 12:50:00,26.65,26.68,26.64,26.68,7800.0,23.1346,23.1606,23.1259,23.1606,7800.0
2006-03-17 13:00:00,26.66,26.69,26.64,26.65,24700.0,23.1433,23.1693,23.1259,23.1346,24700.0
2006-03-17 13:10:00,26.65,26.67,26.6,26.63,39700.0,23.1346,23.152,23.0912,23.1172,39700.0
2006-03-17 13:20:00,26.62,26.65,26.61,26.65,16000.0,23.1086,23.1346,23.0999,23.1346,16000.0
2006-03-17 13:30:00,26.64,26.64,26.54,26.54,18200.0,23.1259,23.1259,23.0391,23.0391,18200.0
2006-03-17 13:40:00,26.54,26.57,26.48,26.49,31900.0,23.0391,23.0651,22.987,22.9957,31900.0
2006-03-17 13:50:00,26.5,26.52,26.46,26.46,34700.0,23.0044,23.0217,22.9697,22.9697,34700.0
2006-03-17 14:00:00,26.46,26.49,26.44,26.47,22500.0,22.9697,22.9957,22.9523,22.9783,22500.0
2006-03-17 14:10:00,26.47,26.47,26.36,26.39,42800.0,22.9783,22.9783,22.8828,22.9089,42800.0
2006-03-17 14:20:00,26.4,26.44,26.39,26.4,16800.0,22.9176,22.9523,22.9089,22.9176,16800.0
2006-03-17 14:30:00,26.4,26.45,26.38,26.43,29600.0,22.9176,22.961,22.9002,22.9436,29600.0
2006-03-17 14:40:00,26.43,26.43,26.37,26.37,17100.0,22.9436,22.9436,22.8915,22.8915,17100.0
2006-03-17 14:50:00,26.37,26.39,26.31,26.31,29400.0,22.8915,22.9089,22.8394,22.8394,29400.0
2006-03-17 15:00:00,26.32,26.38,26.32,26.37,32700.0,22.8481,22.9002,22.8481,22.8915,32700.0
2006-03-17 15:10:00,26.36,26.38,26.34,26.34,43300.0,22.8828,22.9002,22.8655,22.8655,43300.0
2006-03-17 15:20:00,26.35,26.37,26.34,26.36,39500.0,22.8742,22.8915,22.8655,22.8828,39500.0
2006-03-17 15:30:00,26.35,26.37,26.32,26.37,49700.0,22.8742,22.8915,22.8481,22.8915,49700.0
2006-03-17 15:40:00,26.37,26.38,26.33,26.35,62000.0,22.8915,22.9002,22.8568,22.8742,62000.0
2006-03-17 15:50:00,26.34,26.35,26.25,26.28,222500.0,22.8655,22.8742,22.7874,22.8134,222500.0
2006-03-20 09:30:00,26.17,26.3,26.15,26.29,42800.0,22.7179,22.8308,22.7006,22.8221,42800.0
2006-03-20 09:40:00,26.26,26.27,26.11,26.15,37700.0,22.796,22.8047,22.6658,22.7006,37700.0
2006-03-20 09:50:00,26.14,26.19,26.1,26.1,24900.0,22.6919,22.7353,22.6571,22.6571,24900.0
2006-03-20 10:00:00,26.1,26.18,26.08,26.08,24800.0,22.6571,22.7266,22.6398,22.6398,24800.0
2006-03-20 10:10:00,26.08,26.1,26.07,26.09,22900.0,22.6398,22.6571,22.6311,22.6485,22900.0
2006-03-20 10:20:00,26.1,26.1,26.05,26.06,23100.0,22.6571,22.6571,22.6137,22.6224,23100.0
2006-03-20 10:30:00,26.06,26.12,26.02,26.02,33700.0,22.6224,22.6745,22.5877,22.5877,33700.0
2006-03-20 10:40:00,26.01,26.04,26.0,26.0,83600.0,22.579,22.6051,22.5703,22.5703,83600.0
2006-03-20 10:50:00,26.0,26.0,25.98,25.98,57700.0,22.5703,22.5703,22.553,22.553,57700.0
2006-03-20 11:00:00,25.98,25.98,25.97,25.98,19200.0,22.553,22.553,22.5443,22.553,19200.0
2006-03-20 11:10:00,25.98,25.98,25.96,25.96,22300.0,22.553,22.553,22.5356,22.5356,22300.0
2006-03-20 11:20:00,25.96,25.99,25.95,25.99,37300.0,22.5356,22.5617,22.5269,22.5617,37300.0
2006-03-20 11:30:00,25.99,26.0,25.95,26.0,27400.0,22.5617,22.5703,22.5269,22.5703,27400.0
2006-03-20 11:40:00,26.0,26.01,25.95,25.99,17500.0,22.5703,22.579,22.5269,22.5617,17500.0
2006-03-20 11:50:00,25.99,26.05,25.99,26.01,25300.0,22.5617,22.6137,22.5617,22.579,25300.0
2006-03-20 12:00:00,26.0,26.1,25.99,26.1,22300.0,22.5703,22.6571,22.5617,22.6571,22300.0
2006-03-20 12:10:00,26.1,26.19,26.09,26.19,24000.0,22.6571,22.7353,22.6485,22.7353,24000.0
2006-03-20 12:20:00,26.18,26.21,26.11,26.11,26200.0,22.7266,22.7526,22.6658,22.6658,26200.0
2006-03-20 12:30:00,26.1,26.13,26.07,26.09,26800.0,22.6571,22.6832,22.6311,22.6485,26800.0
2006-03-20 12:40:00,26.09,26.09,26.02,26.04,16800.0,22.6485,22.6485,22.5877,22.6051,16800.0
2006-03-20 12:50:00,26.04,26.07,26.02,26.04,12400.0,22.6051,22.6311,22.5877,22.6051,12400.0
2006-03-20 13:00:00,26.03,26.04,26.01,26.03,21100.0,22.5964,22.6051,22.579,22.5964,21100.0
2006-03-20 13:10:00,26.04,26.07,26.03,26.03,10800.0,22.6051,22.6311,22.5964,22.5964,10800.0
2006-03-20 13:20:00,26.02,26.04,26.0,26.01,46000.0,22.5877,22.6051,22.5703,22.579,46000.0
2006-03-20 13:30:00,26.0,26.03,25.96,25.96,22700.0,22.5703,22.5964,22.5356,22.5356,22700.0
2006-03-20 13:40:00,25.96,25.99,25.94,25.95,14600.0,22.5356,22.5617,22.5183,22.5269,14600.0
2006-03-20 13:50:00,25.94,25.96,25.92,25.94,17100.0,22.5183,22.5356,22.5009,22.5183,17100.0
2006-03-20 14:00:00,25.94,26.02,25.93,25.98,25100.0,22.5183,22.5877,22.5096,22.553,25100.0
2006-03-20 14:10:00,25.98,26.13,25.96,26.05,42300.0,22.553,22.6832,22.5356,22.6137,42300.0
2006-03-20 14:20:00,26.02,26.02,25.94,25.98,27600.0,22.5877,22.5877,22.5183,22.553,27600.0
2006-03-20 14:30:00,25.99,26.01,25.97,25.98,24400.0,22.5617,22.579,22.5443,22.553,24400.0
2006-03-20 14:40:00,25.98,26.0,25.94,25.99,17500.0,22.553,22.5703,22.5183,22.5617,17500.0
2006-03-20 14:50:00,25.99,26.0,25.96,25.96,15300.0,22.5617,22.5703,22.5356,22.5356,15300.0
2006-03-20 15:00:00,25.96,26.02,25.95,26.01,26700.0,22.5356,22.5877,22.5269,22.579,26700.0
2006-03-20 15:10:00,26.02,26.02,25.97,26.01,26600.0,22.5877,22.5877,22.5443,22.579,26600.0
2006-03-20 15:20:00,26.01,26.05,25.98,26.05,36200.0,22.579,22.6137,22.553,22.6137,36200.0
2006-03-20 15:30:00,26.04,26.12,26.04,26.1,26900.0,22.6051,22.6745,22.6051,22.6571,26900.0
2006-03-20 15:40:00,26.1,26.2,26.08,26.14,48000.0,22.6571,22.744,22.6398,22.6919,48000.0
2006-03-20 15:50:00,26.13,26.14,26.02,26.05,216900.0,22.6832,22.6919,22.5877,22.6137,216900.0
2006-03-21 09:30:00,26.03,26.04,25.94,26.0,45100.0,22.5964,22.6051,22.5183,22.5703,45100.0
2006-03-21 09:40:00,26.0,26.06,25.94,26.0,32300.0,22.5703,22.6224,22.5183,22.5703,32300.0
2006-03-21 09:50:00,26.0,26.22,25.99,26.11,45800.0,22.5703,22.7613,22.5617,22.6658,45800.0
2006-03-21 10:00:00,26.13,26.15,26.04,26.1,51600.0,22.6832,22.7006,22.6051,22.6571,51600.0
2006-03-21 10:10:00,26.1,26.12,26.08,26.1,22700.0,22.6571,22.6745,22.6398,22.6571,22700.0
2006-03-21 10:20:00,26.1,26.15,26.08,26.14,15500.0,22.6571,22.7006,22.6398,22.6919,15500.0
2006-03-21 10:30:00,26.15,26.2,26.14,26.16,52000.0,22.7006,22.744,22.6919,22.7092,52000.0
2006-03-21 10:40:00,26.16,26.2,26.1,26.12,28500.0,22.7092,22.744,22.6571,22.6745,28500.0
2006-03-21 10:50:00,26.12,26.14,26.11,26.13,30200.0,22.6745,22.6919,22.6658,22.6832,30200.0
2006-03-21 11:00:00,26.14,26.14,26.12,26.13,16800.0,22.6919,22.6919,22.6745,22.6832,16800.0
2006-03-21 11:10:00,26.11,26.14,26.09,26.11,27900.0,22.6658,22.6919,22.6485,22.6658,27900.0
2006-03-21 11:20:00,26.11,26.14,26.1,26.12,29300.0,22.6658,22.6919,22.6571,22.6745,29300.0
2006-03-21 11:30:00,26.11,26.18,26.1,26.18,62700.0,22.6658,22.7266,22.6571,22.7266,62700.0
2006-03-21 11:40:00,26.19,26.21,26.13,26.18,43400.0,22.7353,22.7526,22.6832,22.7266,43400.0
2006-03-21 11:50:00,26.19,26.22,26.17,26.21,15300.0,22.7353,22.7613,22.7179,22.7526,15300.0
2006-03-21 12:00:00,26.2,26.23,26.19,26.23,28400.0,22.744,22.77,22.7353,22.77,28400.0
2006-03-21 12:10:00,26.22,26.3,26.22,26.3,23200.0,22.7613,22.8308,22.7613,22.8308,23200.0
2006-03-21 12:20:00,26.3,26.32,26.28,26.32,19400.0,22.8308,22.8481,22.8134,22.8481,19400.0
2006-03-21 12:30:00,26.34,26.34,26.27,26.28,22600.0,22.8655,22.8655,22.8047,22.8134,22600.0
2006-03-21 12:40:00,26.28,26.32,26.27,26.32,11400.0,22.8134,22.8481,22.8047,22.8481,11400.0
2006-03-21 12:50:00,26.31,26.32,26.29,26.31,13300.0,22.8394,22.8481,22.8221,22.8394,13300.0
2006-03-21 13:00:00,26.31,26.34,26.3,26.34,21800.0,22.8394,22.8655,22.8308,22.8655,21800.0
2006-03-21 13:10:00,26.33,26.35,26.32,26.35,10700.0,22.8568,22.8742,22.8481,22.8742,10700.0
2006-03-21 13:20:00,26.36,26.38,26.34,26.36,21600.0,22.8828,22.9002,22.8655,22.8828,21600.0
2006-03-21 13:30:00,26.36,26.41,26.35,26.36,15100.0,22.8828,22.9263,22.8742,22.8828,15100.0
2006-03-21 13:40:00,26.37,26.43,26.36,26.42,23100.0,22.8915,22.9436,22.8828,22.9349,23100.0
2006-03-21 13:50:00,26.42,26.42,26.38,26.38,26100.0,22.9349,22.9349,22.9002,22.9002,26100.0
2006-03-21 14:00:00,26.38,26.38,26.29,26.29,21900.0,22.9002,22.9002,22.8221,22.8221,21900.0
2006-03-21 14:10:00,26.29,26.29,26.19,26.21,29900.0,22.8221,22.8221,22.7353,22.7526,29900.0
2006-03-21 14:20:00,26.22,26.22,26.11,26.15,29700.0,22.7613,22.7613,22.6658,22.7006,29700.0
2006-03-21 14:30:00,26.15,26.15,26.11,26.15,18900.0,22.7006,22.7006,22.6658,22.7006,18900.0
2006-03-21 14:40:00,26.15,26.19,26.12,26.13,44700.0,22.7006,22.7353,22.6745,22.6832,44700.0
2006-03-21 14:50:00,26.13,26.14,26.1,26.13,17900.0,22.6832,22.6919,22.6571,22.6832,17900.0
2006-03-21 15:00:00,26.13,26.19,26.13,26.16,19000.0,22.6832,22.7353,22.6832,22.7092,19000.0
2006-03-21 15:10:00,26.14,26.17,26.13,26.17,13100.0,22.6919,22.7179,22.6832,22.7179,13100.0
2006-03-21 15:20:00,26.16,26.18,26.09,26.09,28000.0,22.7092,22.7266,22.6485,22.6485,28000.0
2006-03-21 15:30:00,26.1,26.15,26.09,26.14,23000.0,22.6571,22.7006,22.6485,22.6919,23000.0
2006-03-21 15:40:00,26.15,26.15,26.11,26.13,26100.0,22.7006,22.7006,22.6658,22.6832,26100.0
2006-03-21 15:50:00,26.13,26.15,26.05,26.07,35200.0,22.6832,22.7006,22.6137,22.6311,35200.0
2006-03-22 09:30:00,25.34,26.22,25.34,26.19,118100.0,21.9974,22.7613,21.9974,22.7353,118100.0
2006-03-22 09:40:00,26.24,26.29,26.1,26.16,283100.0,22.7787,22.8221,22.6571,22.7092,283100.0
2006-03-22 09:50:00,26.16,26.16,26.0,26.0,27500.0,22.7092,22.7092,22.5703,22.5703,27500.0
2006-03-22 10:00:00,25.98,26.14,25.96,26.1,85700.0,22.553,22.6919,22.5356,22.6571,85700.0
2006-03-22 10:10:00,26.09,26.14,26.05,26.08,78700.0,22.6485,22.6919,22.6137,22.6398,78700.0
2006-03-22 10:20:00,26.06,26.1,26.03,26.09,12400.0,22.6224,22.6571,22.5964,22.6485,12400.0
2006-03-22 10:30:00,26.08,26.08,26.01,26.03,22300.0,22.6398,22.6398,22.579,22.5964,22300.0
2006-03-22 10:40:00,26.06,26.1,26.01,26.08,16500.0,22.6224,22.6571,22.579,22.6398,16500.0
2006-03-22 10:50:00,26.09,26.09,26.04,26.07,15600.0,22.6485,22.6485,22.6051,22.6311,15600.0
2006-03-22 11:00:00,26.07,26.18,26.07,26.13,16200.0,22.6311,22.7266,22.6311,22.6832,16200.0
2006-03-22 11:10:00,26.13,26.13,26.05,26.12,40000.0,22.6832,22.6832,22.6137,22.6745,40000.0
2006-03-22 11:20:00,26.11,26.11,26.07,26.09,265800.0,22.6658,22.6658,22.6311,22.6485,265800.0
2006-03-22 11:30:00,26.09,26.1,26.01,26.03,212400.0,22.6485,22.6571,22.579,22.5964,212400.0
2006-03-22 11:40:00,26.02,26.07,26.01,26.07,12300.0,22.5877,22.6311,22.579,22.6311,12300.0
2006-03-22 11:50:00,26.06,26.07,25.98,25.99,25000.0,22.6224,22.6311,22.553,22.5617,25000.0
2006-03-22 12:00:00,25.99,26.05,25.99,26.05,22200.0,22.5617,22.6137,22.5617,22.6137,22200.0
2006-03-22 12:10:00,26.05,26.11,26.04,26.05,21500.0,22.6137,22.6658,22.6051,22.6137,21500.0
2006-03-22 12:20:00,26.05,26.07,26.04,26.06,9100.0,22.6137,22.6311,22.6051,22.6224,9100.0
2006-03-22 12:30:00,26.07,26.12,26.06,26.12,9100.0,22.6311,22.6745,22.6224,22.6745,9100.0
2006-03-22 12:40:00,26.13,26.18,26.13,26.18,12800.0,22.6832,22.7266,22.6832,22.7266,12800.0
2006-03-22 12:50:00,26.18,26.2,26.16,26.18,11600.0,22.7266,22.744,22.7092,22.7266,11600.0
2006-03-22 13:00:00,26.19,26.24,26.18,26.22,12200.0,22.7353,22.7787,22.7266,22.7613,12200.0
2006-03-22 13:10:00,26.22,26.25,26.22,26.24,5900.0,22.7613,22.7874,22.7613,22.7787,5900.0
2006-03-22 13:20:00,26.25,26.29,26.25,26.29,285200.0,22.7874,22.8221,22.7874,22.8221,285200.0
2006-03-22 13:30:00,26.29,26.29,26.24,26.25,11900.0,22.8221,22.8221,22.7787,22.7874,11900.0
2006-03-22 13:40:00,26.25,26.26,26.22,26.23,7100.0,22.7874,22.796,22.7613,22.77,7100.0
2006-03-22 13:50:00,26.22,26.24,26.2,26.24,12200.0,22.7613,22.7787,22.744,22.7787,12200.0
2006-03-22 14:00:00,26.24,26.26,26.23,26.24,18900.0,22.7787,22.796,22.77,22.7787,18900.0
2006-03-22 14:10:00,26.24,26.25,26.22,26.24,25300.0,22.7787,22.7874,22.7613,22.7787,25300.0
2006-03-22 14:20:00,26.24,26.25,26.18,26.18,11300.0,22.7787,22.7874,22.7266,22.7266,11300.0
2006-03-22 14:30:00,26.18,26.18,26.15,26.16,18600.0,22.7266,22.7266,22.7006,22.7092,18600.0
2006-03-22 14:40:00,26.16,26.17,26.14,26.15,7200.0,22.7092,22.7179,22.6919,22.7006,7200.0
2006-03-22 14:50:00,26.16,26.22,26.16,26.2,16100.0,22.7092,22.7613,22.7092,22.744,16100.0
2006-03-22 15:00:00,26.19,26.2,26.16,26.2,12800.0,22.7353,22.744,22.7092,22.744,12800.0
2006-03-22 15:10:00,26.2,26.22,26.18,26.22,7700.0,22.744,22.7613,22.7266,22.7613,7700.0
2006-03-22 15:20:00,26.22,26.23,26.19,26.23,9600.0,22.7613,22.77,22.7353,22.77,9600.0
2006-03-22 15:30:00,26.23,26.28,26.23,26.27,21600.0,22.77,22.8134,22.77,22.8047,21600.0
2006-03-22 15:40:00,26.26,26.33,26.26,26.31,68400.0,22.796,22.8568,22.796,22.8394,68400.0
2006-03-22 15:50:00,26.32,26.34,26.27,26.28,60000.0,22.8481,22.8655,22.8047,22.8134,60000.0
2006-03-23 09:30:00,26.19,26.36,26.17,26.28,19300.0,22.7353,22.8828,22.7179,22.8134,19300.0
2006-03-23 09:40:00,26.3,26.3,26.19,26.24,9400.0,22.8308,22.8308,22.7353,22.7787,9400.0
2006-03-23 09:50:00,26.26,26.3,26.14,26.22,20700.0,22.796,22.8308,22.6919,22.7613,20700.0
2006-03-23 10:00:00,26.22,26.25,26.13,26.17,17300.0,22.7613,22.7874,22.6832,22.7179,17300.0
2006-03-23 10:10:00,26.17,26.21,26.15,26.19,6700.0,22.7179,22.7526,22.7006,22.7353,6700.0
2006-03-23 10:20:00,26.2,26.38,26.17,26.2,20200.0,22.744,22.9002,22.7179,22.744,20200.0
2006-03-23 10:30:00,26.19,26.19,26.05,26.15,16400.0,22.7353,22.7353,22.6137,22.7006,16400.0
2006-03-23 10:40:00,26.16,26.18,26.14,26.14,9800.0,22.7092,22.7266,22.6919,22.6919,9800.0
2006-03-23 10:50:00,26.14,26.15,26.09,26.1,15700.0,22.6919,22.7006,22.6485,22.6571,15700.0
2006-03-23 11:00:00,26.09,26.1,26.03,26.1,15500.0,22.6485,22.6571,22.5964,22.6571,15500.0
2006-03-23 11:10:00,26.13,26.3,26.1,26.1,33600.0,22.6832,22.8308,22.6571,22.6571,33600.0
2006-03-23 11:20:00,26.11,26.11,26.09,26.1,5900.0,22.6658,22.6658,22.6485,22.6571,5900.0
2006-03-23 11:30:00,26.1,26.13,26.02,26.05,16900.0,22.6571,22.6832,22.5877,22.6137,16900.0
2006-03-23 11:40:00,26.04,26.05,26.01,26.02,12800.0,22.6051,22.6137,22.579,22.5877,12800.0
2006-03-23 11:50:00,26.03,26.05,26.01,26.02,10300.0,22.5964,22.6137,22.579,22.5877,10300.0
2006-03-23 12:00:00,26.02,26.04,26.0,26.02,10700.0,22.5877,22.6051,22.5703,22.5877,10700.0
2006-03-23 12:10:00,26.03,26.05,26.02,26.03,10000.0,22.5964,22.6137,22.5877,22.5964,10000.0
2006-03-23 12:20:00,26.03,26.04,26.0,26.01,13600.0,22.5964,22.6051,22.5703,22.579,13600.0
2006-03-23 12:30:00,26.01,26.04,26.01,26.01,12200.0,22.579,22.6051,22.579,22.579,12200.0
2006-03-23 12:40:00,26.01,26.04,26.0,26.02,19400.0,22.579,22.6051,22.5703,22.5877,19400.0
2006-03-23 12:50:00,26.01,26.02,26.0,26.0,8000.0,22.579,22.5877,22.5703,22.5703,8000.0
2006-03-23 13:00:00,26.01,26.01,25.98,25.98,17100.0,22.579,22.579,22.553,22.553,17100.0
2006-03-23 13:10:00,25.97,25.98,25.93,25.93,14500.0,22.5443,22.553,22.5096,22.5096,14500.0
2006-03-23 13:20:00,25.94,25.96,25.93,25.96,13100.0,22.5183,22.5356,22.5096,22.5356,13100.0
2006-03-23 13:30:00,25.95,25.98,25.92,25.92,14900.0,22.5269,22.553,22.5009,22.5009,14900.0
2006-03-23 13:40:00,25.92,25.97,25.92,25.97,7500.0,22.5009,22.5443,22.5009,22.5443,7500.0
2006-03-23 13:50:00,25.97,26.01,25.97,25.99,12300.0,22.5443,22.579,22.5443,22.5617,12300.0
2006-03-23 14:00:00,26.0,26.0,25.92,25.92,11000.0,22.5703,22.5703,22.5009,22.5009,11000.0
2006-03-23 14:10:00,25.92,25.96,25.92,25.95,14800.0,22.5009,22.5356,22.5009,22.5269,14800.0
2006-03-23 14:20:00,25.96,25.99,25.95,25.96,9600.0,22.5356,22.5617,22.5269,22.5356,9600.0
2006-03-23 14:30:00,25.96,26.0,25.96,25.99,10800.0,22.5356,22.5703,22.5356,22.5617,10800.0
2006-03-23 14:40:00,25.99,26.01,25.98,25.99,10700.0,22.5617,22.579,22.553,22.5617,10700.0
2006-03-23 14:50:00,25.99,25.99,25.93,25.96,19500.0,22.5617,22.5617,22.5096,22.5356,19500.0
2006-03-23 15:00:00,25.97,25.98,25.95,25.97,15400.0,22.5443,22.553,22.5269,22.5443,15400.0
2006-03-23 15:10:00,25.96,26.0,25.96,25.97,19500.0,22.5356,22.5703,22.5356,22.5443,19500.0
2006-03-23 15:20:00,25.97,26.01,25.97,26.0,20300.0,22.5443,22.579,22.5443,22.5703,20300.0
2006-03-23 15:30:00,25.99,26.0,25.95,25.98,30200.0,22.5617,22.5703,22.5269,22.553,30200.0
2006-03-23 15:40:00,25.99,26.01,25.96,25.97,29400.0,22.5617,22.579,22.5356,22.5443,29400.0
2006-03-23 15:50:00,25.97,25.98,25.96,25.96,37300.0,22.5443,22.553,22.5356,22.5356,37300.0
2006-03-24 09:30:00,25.88,25.89,25.85,25.85,30100.0,22.4662,22.4748,22.4401,22.4401,30100.0
2006-03-24 09:40:00,25.86,25.86,25.81,25.81,31800.0,22.4488,22.4488,22.4054,22.4054,31800.0
2006-03-24 09:50:00,25.8,25.8,25.58,25.59,32500.0,22.3967,22.3967,22.2057,22.2144,32500.0
2006-03-24 10:00:00,25.59,25.7,25.57,25.68,25900.0,22.2144,22.3099,22.1971,22.2925,25900.0
2006-03-24 10:10:00,25.68,25.71,25.67,25.71,30600.0,22.2925,22.3186,22.2839,22.3186,30600.0
2006-03-24 10:20:00,25.71,25.76,25.64,25.72,23800.0,22.3186,22.362,22.2578,22.3273,23800.0
2006-03-24 10:30:00,25.72,25.75,25.69,25.69,16600.0,22.3273,22.3533,22.3012,22.3012,16600.0
2006-03-24 10:40:00,25.68,25.68,25.62,25.66,24900.0,22.2925,22.2925,22.2405,22.2752,24900.0
2006-03-24 10:50:00,25.65,25.7,25.63,25.63,28800.0,22.2665,22.3099,22.2491,22.2491,28800.0
2006-03-24 11:00:00,25.63,25.64,25.56,25.57,28800.0,22.2491,22.2578,22.1884,22.1971,28800.0
2006-03-24 11:10:00,25.57,25.61,25.52,25.59,22700.0,22.1971,22.2318,22.1537,22.2144,22700.0
2006-03-24 11:20:00,25.61,25.64,25.5,25.51,41500.0,22.2318,22.2578,22.1363,22.145,41500.0
2006-03-24 11:30:00,25.5,25.57,25.5,25.57,26100.0,22.1363,22.1971,22.1363,22.1971,26100.0
2006-03-24 11:40:00,25.57,25.58,25.56,25.57,21000.0,22.1971,22.2057,22.1884,22.1971,21000.0
2006-03-24 11:50:00,25.57,25.59,25.56,25.57,17300.0,22.1971,22.2144,22.1884,22.1971,17300.0
2006-03-24 12:00:00,25.57,25.57,25.53,25.55,36500.0,22.1971,22.1971,22.1623,22.1797,36500.0
2006-03-24 12:10:00,25.55,25.56,25.54,25.56,39700.0,22.1797,22.1884,22.171,22.1884,39700.0
2006-03-24 12:20:00,25.56,25.58,25.55,25.57,6900.0,22.1884,22.2057,22.1797,22.1971,6900.0
2006-03-24 12:30:00,25.57,25.57,25.56,25.57,8300.0,22.1971,22.1971,22.1884,22.1971,8300.0
2006-03-24 12:40:00,25.57,25.57,25.56,25.56,10100.0,22.1971,22.1971,22.1884,22.1884,10100.0
2006-03-24 12:50:00,25.56,25.58,25.55,25.58,11800.0,22.1884,22.2057,22.1797,22.2057,11800.0
2006-03-24 13:00:00,25.58,25.58,25.57,25.58,6900.0,22.2057,22.2057,22.1971,22.2057,6900.0
2006-03-24 13:10:00,25.57,25.58,25.55,25.56,12300.0,22.1971,22.2057,22.1797,22.1884,12300.0
2006-03-24 13:20:00,25.56,25.57,25.53,25.55,20800.0,22.1884,22.1971,22.1623,22.1797,20800.0
2006-03-24 13:30:00,25.56,25.58,25.55,25.58,7100.0,22.1884,22.2057,22.1797,22.2057,7100.0
2006-03-24 13:40:00,25.58,25.66,25.57,25.65,9400.0,22.2057,22.2752,22.1971,22.2665,9400.0
2006-03-24 13:50:00,25.66,25.66,25.65,25.65,17000.0,22.2752,22.2752,22.2665,22.2665,17000.0
2006-03-24 14:00:00,25.66,25.66,25.62,25.65,13700.0,22.2752,22.2752,22.2405,22.2665,13700.0
2006-03-24 14:10:00,25.65,25.66,25.62,25.65,25200.0,22.2665,22.2752,22.2405,22.2665,25200.0
2006-03-24 14:20:00,25.66,25.66,25.61,25.65,19200.0,22.2752,22.2752,22.2318,22.2665,19200.0
2006-03-24 14:30:00,25.65,25.65,25.63,25.63,7700.0,22.2665,22.2665,22.2491,22.2491,7700.0
2006-03-24 14:40:00,25.64,25.65,25.63,25.65,28400.0,22.2578,22.2665,22.2491,22.2665,28400.0
2006-03-24 14:50:00,25.65,25.65,25.63,25.63,20100.0,22.2665,22.2665,22.2491,22.2491,20100.0
2006-03-24 15:00:00,25.64,25.66,25.61,25.64,36800.0,22.2578,22.2752,22.2318,22.2578,36800.0
2006-03-24 15:10:00,25.65,25.66,25.62,25.65,23900.0,22.2665,22.2752,22.2405,22.2665,23900.0
2006-03-24 15:20:00,25.64,25.68,25.64,25.68,19500.0,22.2578,22.2925,22.2578,22.2925,19500.0
2006-03-24 15:30:00,25.68,25.69,25.58,25.59,34900.0,22.2925,22.3012,22.2057,22.2144,34900.0
2006-03-24 15:40:00,25.6,25.6,25.56,25.6,26400.0,22.2231,22.2231,22.1884,22.2231,26400.0
2006-03-24 15:50:00,25.59,25.67,25.59,25.6,89300.0,22.2144,22.2839,22.2144,22.2231,89300.0
2006-03-27 09:30:00,25.62,25.64,25.56,25.63,34100.0,22.2405,22.2578,22.1884,22.2491,34100.0
2006-03-27 09:40:00,25.65,25.71,25.61,25.62,22100.0,22.2665,22.3186,22.2318,22.2405,22100.0
2006-03-27 09:50:00,25.62,25.68,25.6,25.62,19500.0,22.2405,22.2925,22.2231,22.2405,19500.0
2006-03-27 10:00:00,25.62,25.63,25.48,25.5,41600.0,22.2405,22.2491,22.1189,22.1363,41600.0
2006-03-27 10:10:00,25.51,25.52,25.44,25.45,22000.0,22.145,22.1537,22.0842,22.0929,22000.0
2006-03-27 10:20:00,25.46,25.48,25.43,25.45,26900.0,22.1016,22.1189,22.0755,22.0929,26900.0
2006-03-27 10:30:00,25.44,25.5,25.42,25.49,18200.0,22.0842,22.1363,22.0668,22.1276,18200.0
2006-03-27 10:40:00,25.49,25.5,25.45,25.47,21600.0,22.1276,22.1363,22.0929,22.1102,21600.0
2006-03-27 10:50:00,25.46,25.5,25.45,25.47,12100.0,22.1016,22.1363,22.0929,22.1102,12100.0
2006-03-27 11:00:00,25.48,25.49,25.44,25.45,21900.0,22.1189,22.1276,22.0842,22.0929,21900.0
2006-03-27 11:10:00,25.45,25.51,25.44,25.51,19100.0,22.0929,22.145,22.0842,22.145,19100.0
2006-03-27 11:20:00,25.51,25.55,25.48,25.48,23500.0,22.145,22.1797,22.1189,22.1189,23500.0
2006-03-27 11:30:00,25.49,25.52,25.48,25.51,18700.0,22.1276,22.1537,22.1189,22.145,18700.0
2006-03-27 11:40:00,25.52,25.52,25.49,25.5,14800.0,22.1537,22.1537,22.1276,22.1363,14800.0
2006-03-27 11:50:00,25.51,25.52,25.49,25.51,10900.0,22.145,22.1537,22.1276,22.145,10900.0
2006-03-27 12:00:00,25.51,25.52,25.5,25.51,8800.0,22.145,22.1537,22.1363,22.145,8800.0
2006-03-27 12:10:00,25.51,25.57,25.5,25.57,9700.0,22.145,22.1971,22.1363,22.1971,9700.0
2006-03-27 12:20:00,25.58,25.58,25.56,25.57,10900.0,22.2057,22.2057,22.1884,22.1971,10900.0
2006-03-27 12:30:00,25.57,25.61,25.57,25.6,22400.0,22.1971,22.2318,22.1971,22.2231,22400.0
2006-03-27 12:40:00,25.6,25.66,25.6,25.65,25000.0,22.2231,22.2752,22.2231,22.2665,25000.0
2006-03-27 12:50:00,25.65,25.69,25.65,25.67,8000.0,22.2665,22.3012,22.2665,22.2839,8000.0
2006-03-27 13:00:00,25.68,25.71,25.66,25.71,11900.0,22.2925,22.3186,22.2752,22.3186,11900.0
2006-03-27 13:10:00,25.7,25.75,25.7,25.75,15000.0,22.3099,22.3533,22.3099,22.3533,15000.0
2006-03-27 13:20:00,25.76,25.76,25.71,25.74,9400.0,22.362,22.362,22.3186,22.3446,9400.0
2006-03-27 13:30:00,25.73,25.75,25.71,25.73,9200.0,22.336,22.3533,22.3186,22.336,9200.0
2006-03-27 13:40:00,25.74,25.78,25.71,25.78,9500.0,22.3446,22.3794,22.3186,22.3794,9500.0
2006-03-27 13:50:00,25.77,25.83,25.77,25.82,17300.0,22.3707,22.4228,22.3707,22.4141,17300.0
2006-03-27 14:00:00,25.83,25.84,25.81,25.84,14600.0,22.4228,22.4314,22.4054,22.4314,14600.0
2006-03-27 14:10:00,25.83,25.84,25.79,25.82,22100.0,22.4228,22.4314,22.388,22.4141,22100.0
2006-03-27 14:20:00,25.81,25.87,25.8,25.86,13600.0,22.4054,22.4575,22.3967,22.4488,13600.0
2006-03-27 14:30:00,25.86,25.88,25.78,25.79,34900.0,22.4488,22.4662,22.3794,22.388,34900.0
2006-03-27 14:40:00,25.79,25.79,25.72,25.72,12300.0,22.388,22.388,22.3273,22.3273,12300.0
2006-03-27 14:50:00,25.73,25.76,25.72,25.75,16300.0,22.336,22.362,22.3273,22.3533,16300.0
2006-03-27 15:00:00,25.74,25.74,25.71,25.73,16100.0,22.3446,22.3446,22.3186,22.336,16100.0
2006-03-27 15:10:00,25.73,25.77,25.72,25.75,13300.0,22.336,22.3707,22.3273,22.3533,13300.0
2006-03-27 15:20:00,25.75,25.77,25.73,25.74,13300.0,22.3533,22.3707,22.336,22.3446,13300.0
2006-03-27 15:30:00,25.73,25.73,25.67,25.67,32400.0,22.336,22.336,22.2839,22.2839,32400.0
2006-03-27 15:40:00,25.67,25.67,25.59,25.65,32300.0,22.2839,22.2839,22.2144,22.2665,32300.0
2006-03-27 15:50:00,25.65,25.71,25.64,25.67,33800.0,22.2665,22.3186,22.2578,22.2839,33800.0
2006-03-28 09:30:00,25.65,25.67,25.52,25.57,40500.0,22.2665,22.2839,22.1537,22.1971,40500.0
2006-03-28 09:40:00,25.57,25.57,25.3,25.31,43000.0,22.1971,22.1971,21.9627,21.9714,43000.0
2006-03-28 09:50:00,25.31,25.46,25.25,25.43,30500.0,21.9714,22.1016,21.9193,22.0755,30500.0
2006-03-28 10:00:00,25.43,25.43,25.15,25.22,35700.0,22.0755,22.0755,21.8325,21.8932,35700.0
2006-03-28 10:10:00,25.23,25.3,25.23,25.3,39400.0,21.9019,21.9627,21.9019,21.9627,39400.0
2006-03-28 10:20:00,25.3,25.36,25.3,25.36,14400.0,21.9627,22.0148,21.9627,22.0148,14400.0
2006-03-28 10:30:00,25.36,25.4,25.34,25.4,10800.0,22.0148,22.0495,21.9974,22.0495,10800.0
2006-03-28 10:40:00,25.4,25.57,25.4,25.5,19700.0,22.0495,22.1971,22.0495,22.1363,19700.0
2006-03-28 10:50:00,25.51,25.51,25.43,25.44,14800.0,22.145,22.145,22.0755,22.0842,14800.0
2006-03-28 11:00:00,25.44,25.45,25.44,25.44,12400.0,22.0842,22.0929,22.0842,22.0842,12400.0
2006-03-28 11:10:00,25.44,25.46,25.43,25.44,16900.0,22.0842,22.1016,22.0755,22.0842,16900.0
2006-03-28 11:20:00,25.45,25.45,25.41,25.42,15200.0,22.0929,22.0929,22.0582,22.0668,15200.0
2006-03-28 11:30:00,25.42,25.46,25.42,25.45,5700.0,22.0668,22.1016,22.0668,22.0929,5700.0
2006-03-28 11:40:00,25.44,25.45,25.43,25.43,11400.0,22.0842,22.0929,22.0755,22.0755,11400.0
2006-03-28 11:50:00,25.42,25.46,25.41,25.44,16300.0,22.0668,22.1016,22.0582,22.0842,16300.0
2006-03-28 12:00:00,25.44,25.46,25.43,25.46,14500.0,22.0842,22.1016,22.0755,22.1016,14500.0
2006-03-28 12:10:00,25.45,25.49,25.44,25.49,11200.0,22.0929,22.1276,22.0842,22.1276,11200.0
2006-03-28 12:20:00,25.49,25.53,25.48,25.49,23000.0,22.1276,22.1623,22.1189,22.1276,23000.0
2006-03-28 12:30:00,25.5,25.52,25.48,25.48,14300.0,22.1363,22.1537,22.1189,22.1189,14300.0
2006-03-28 12:40:00,25.48,25.5,25.48,25.48,13000.0,22.1189,22.1363,22.1189,22.1189,13000.0
2006-03-28 12:50:00,25.49,25.49,25.46,25.46,20700.0,22.1276,22.1276,22.1016,22.1016,20700.0
2006-03-28 13:00:00,25.46,25.47,25.44,25.44,19500.0,22.1016,22.1102,22.0842,22.0842,19500.0
2006-03-28 13:10:00,25.45,25.45,25.43,25.44,9300.0,22.0929,22.0929,22.0755,22.0842,9300.0
2006-03-28 13:20:00,25.44,25.45,25.43,25.43,7300.0,22.0842,22.0929,22.0755,22.0755,7300.0
2006-03-28 13:30:00,25.44,25.45,25.43,25.44,7000.0,22.0842,22.0929,22.0755,22.0842,7000.0
2006-03-28 13:40:00,25.43,25.43,25.4,25.42,14400.0,22.0755,22.0755,22.0495,22.0668,14400.0
2006-03-28 13:50:00,25.42,25.43,25.41,25.42,5000.0,22.0668,22.0755,22.0582,22.0668,5000.0
2006-03-28 14:00:00,25.43,25.43,25.31,25.33,54400.0,22.0755,22.0755,21.9714,21.9887,54400.0
2006-03-28 14:10:00,25.33,25.41,25.28,25.3,18000.0,21.9887,22.0582,21.9453,21.9627,18000.0
2006-03-28 14:20:00,25.29,25.31,25.15,25.16,39600.0,21.954,21.9714,21.8325,21.8411,39600.0
2006-03-28 14:30:00,25.15,25.19,25.1,25.18,36900.0,21.8325,21.8672,21.7891,21.8585,36900.0
2006-03-28 14:40:00,25.18,25.25,25.18,25.23,33300.0,21.8585,21.9193,21.8585,21.9019,33300.0
2006-03-28 14:50:00,25.23,25.27,25.21,25.24,27500.0,21.9019,21.9366,21.8845,21.9106,27500.0
2006-03-28 15:00:00,25.25,25.27,25.2,25.22,17700.0,21.9193,21.9366,21.8759,21.8932,17700.0
2006-03-28 15:10:00,25.22,25.26,25.2,25.21,21500.0,21.8932,21.928,21.8759,21.8845,21500.0
2006-03-28 15:20:00,25.21,25.26,25.21,25.21,13100.0,21.8845,21.928,21.8845,21.8845,13100.0
2006-03-28 15:30:00,25.22,25.26,25.21,25.26,50900.0,21.8932,21.928,21.8845,21.928,50900.0
2006-03-28 15:40:00,25.24,25.3,25.2,25.2,30400.0,21.9106,21.9627,21.8759,21.8759,30400.0
2006-03-28 15:50:00,25.2,25.27,25.2,25.27,33300.0,21.8759,21.9366,21.8759,21.9366,33300.0
2006-03-29 09:30:00,25.28,25.4,25.28,25.3,47900.0,21.9453,22.0495,21.9453,21.9627,47900.0
2006-03-29 09:40:00,25.3,25.32,25.23,25.23,15800.0,21.9627,21.98,21.9019,21.9019,15800.0
2006-03-29 09:50:00,25.22,25.28,25.2,25.2,28000.0,21.8932,21.9453,21.8759,21.8759,28000.0
2006-03-29 10:00:00,25.19,25.21,25.16,25.2,18000.0,21.8672,21.8845,21.8411,21.8759,18000.0
2006-03-29 10:10:00,25.2,25.23,25.2,25.22,11900.0,21.8759,21.9019,21.8759,21.8932,11900.0
2006-03-29 10:20:00,25.22,25.23,25.21,25.22,5100.0,21.8932,21.9019,21.8845,21.8932,5100.0
2006-03-29 10:30:00,25.23,25.25,25.22,25.25,10000.0,21.9019,21.9193,21.8932,21.9193,10000.0
2006-03-29 10:40:00,25.24,25.33,25.24,25.33,11200.0,21.9106,21.9887,21.9106,21.9887,11200.0
2006-03-29 10:50:00,25.33,25.38,25.31,25.38,17000.0,21.9887,22.0321,21.9714,22.0321,17000.0
2006-03-29 11:00:00,25.37,25.4,25.36,25.4,22300.0,22.0234,22.0495,22.0148,22.0495,22300.0
2006-03-29 11:10:00,25.4,25.4,25.39,25.4,25200.0,22.0495,22.0495,22.0408,22.0495,25200.0
2006-03-29 11:20:00,25.4,25.42,25.39,25.42,34400.0,22.0495,22.0668,22.0408,22.0668,34400.0
2006-03-29 11:30:00,25.42,25.49,25.42,25.42,25500.0,22.0668,22.1276,22.0668,22.0668,25500.0
2006-03-29 11:40:00,25.41,25.5,25.41,25.48,114900.0,22.0582,22.1363,22.0582,22.1189,114900.0
2006-03-29 11:50:00,25.48,25.5,25.48,25.49,12700.0,22.1189,22.1363,22.1189,22.1276,12700.0
2006-03-29 12:00:00,25.49,25.5,25.48,25.5,16800.0,22.1276,22.1363,22.1189,22.1363,16800.0
2006-03-29 12:10:00,25.5,25.5,25.49,25.5,5500.0,22.1363,22.1363,22.1276,22.1363,5500.0
2006-03-29 12:20:00,25.5,25.5,25.47,25.47,9900.0,22.1363,22.1363,22.1102,22.1102,9900.0
2006-03-29 12:30:00,25.45,25.52,25.43,25.52,82300.0,22.0929,22.1537,22.0755,22.1537,82300.0
2006-03-29 12:40:00,25.51,25.51,25.44,25.46,82600.0,22.145,22.145,22.0842,22.1016,82600.0
2006-03-29 12:50:00,25.47,25.52,25.47,25.5,154100.0,22.1102,22.1537,22.1102,22.1363,154100.0
2006-03-29 13:00:00,25.52,25.65,25.51,25.65,25300.0,22.1537,22.2665,22.145,22.2665,25300.0
2006-03-29 13:10:00,25.61,25.64,25.59,25.63,20800.0,22.2318,22.2578,22.2144,22.2491,20800.0
2006-03-29 13:20:00,25.62,25.7,25.62,25.65,18200.0,22.2405,22.3099,22.2405,22.2665,18200.0
2006-03-29 13:30:00,25.65,25.65,25.62,25.65,34900.0,22.2665,22.2665,22.2405,22.2665,34900.0
2006-03-29 13:40:00,25.65,25.66,25.63,25.64,10700.0,22.2665,22.2752,22.2491,22.2578,10700.0
2006-03-29 13:50:00,25.63,25.65,25.63,25.64,15500.0,22.2491,22.2665,22.2491,22.2578,15500.0
2006-03-29 14:00:00,25.64,25.65,25.54,25.56,63000.0,22.2578,22.2665,22.171,22.1884,63000.0
2006-03-29 14:10:00,25.55,25.57,25.54,25.54,45800.0,22.1797,22.1971,22.171,22.171,45800.0
2006-03-29 14:20:00,25.54,25.55,25.5,25.54,31900.0,22.171,22.1797,22.1363,22.171,31900.0
2006-03-29 14:30:00,25.54,25.56,25.52,25.56,13600.0,22.171,22.1884,22.1537,22.1884,13600.0
2006-03-29 14:40:00,25.56,25.61,25.56,25.6,59500.0,22.1884,22.2318,22.1884,22.2231,59500.0
2006-03-29 14:50:00,25.6,25.64,25.57,25.64,56300.0,22.2231,22.2578,22.1971,22.2578,56300.0
2006-03-29 15:00:00,25.64,25.7,25.6,25.65,48300.0,22.2578,22.3099,22.2231,22.2665,48300.0
2006-03-29 15:10:00,25.65,25.86,25.65,25.84,222500.0,22.2665,22.4488,22.2665,22.4314,222500.0
2006-03-29 15:20:00,25.83,25.84,25.72,25.73,43300.0,22.4228,22.4314,22.3273,22.336,43300.0
2006-03-29 15:30:00,25.72,25.73,25.62,25.62,69800.0,22.3273,22.336,22.2405,22.2405,69800.0
2006-03-29 15:40:00,25.61,25.63,25.59,25.62,30900.0,22.2318,22.2491,22.2144,22.2405,30900.0
2006-03-29 15:50:00,25.62,25.67,25.61,25.63,176600.0,22.2405,22.2839,22.2318,22.2491,176600.0
2006-03-30 09:30:00,25.56,25.62,25.5,25.6,34300.0,22.1884,22.2405,22.1363,22.2231,34300.0
2006-03-30 09:40:00,25.61,25.61,25.5,25.55,21600.0,22.2318,22.2318,22.1363,22.1797,21600.0
2006-03-30 09:50:00,25.53,25.59,25.53,25.56,25600.0,22.1623,22.2144,22.1623,22.1884,25600.0
2006-03-30 10:00:00,25.55,25.6,25.52,25.56,23300.0,22.1797,22.2231,22.1537,22.1884,23300.0
2006-03-30 10:10:00,25.59,25.63,25.5,25.5,36200.0,22.2144,22.2491,22.1363,22.1363,36200.0
2006-03-30 10:20:00,25.5,25.52,25.41,25.42,36200.0,22.1363,22.1537,22.0582,22.0668,36200.0
2006-03-30 10:30:00,25.42,25.44,25.36,25.36,31100.0,22.0668,22.0842,22.0148,22.0148,31100.0
2006-03-30 10:40:00,25.36,25.38,25.28,25.31,41800.0,22.0148,22.0321,21.9453,21.9714,41800.0
2006-03-30 10:50:00,25.31,25.32,25.24,25.28,30400.0,21.9714,21.98,21.9106,21.9453,30400.0
2006-03-30 11:00:00,25.26,25.28,25.24,25.24,20600.0,21.928,21.9453,21.9106,21.9106,20600.0
2006-03-30 11:10:00,25.25,25.26,25.21,25.23,44100.0,21.9193,21.928,21.8845,21.9019,44100.0
2006-03-30 11:20:00,25.23,25.26,25.22,25.24,28800.0,21.9019,21.928,21.8932,21.9106,28800.0
2006-03-30 11:30:00,25.24,25.26,25.24,25.25,16400.0,21.9106,21.928,21.9106,21.9193,16400.0
2006-03-30 11:40:00,25.25,25.31,25.24,25.28,27900.0,21.9193,21.9714,21.9106,21.9453,27900.0
2006-03-30 11:50:00,25.28,25.33,25.26,25.32,41200.0,21.9453,21.9887,21.928,21.98,41200.0
2006-03-30 12:00:00,25.32,25.35,25.31,25.31,20400.0,21.98,22.0061,21.9714,21.9714,20400.0
2006-03-30 12:10:00,25.31,25.32,25.28,25.32,16200.0,21.9714,21.98,21.9453,21.98,16200.0
2006-03-30 12:20:00,25.32,25.32,25.27,25.28,20800.0,21.98,21.98,21.9366,21.9453,20800.0
2006-03-30 12:30:00,25.29,25.29,25.22,25.22,20000.0,21.954,21.954,21.8932,21.8932,20000.0
2006-03-30 12:40:00,25.22,25.23,25.16,25.16,23300.0,21.8932,21.9019,21.8411,21.8411,23300.0
2006-03-30 12:50:00,25.16,25.2,25.13,25.2,22500.0,21.8411,21.8759,21.8151,21.8759,22500.0
2006-03-30 13:00:00,25.19,25.19,25.15,25.19,22800.0,21.8672,21.8672,21.8325,21.8672,22800.0
2006-03-30 13:10:00,25.19,25.19,25.1,25.12,37200.0,21.8672,21.8672,21.7891,21.8064,37200.0
2006-03-30 13:20:00,25.12,25.18,25.12,25.17,14700.0,21.8064,21.8585,21.8064,21.8498,14700.0
2006-03-30 13:30:00,25.16,25.16,25.08,25.11,19900.0,21.8411,21.8411,21.7717,21.7977,19900.0
2006-03-30 13:40:00,25.09,25.11,25.08,25.1,19500.0,21.7804,21.7977,21.7717,21.7891,19500.0
2006-03-30 13:50:00,25.11,25.11,25.04,25.04,56700.0,21.7977,21.7977,21.737,21.737,56700.0
2006-03-30 14:00:00,25.04,25.15,25.04,25.11,24100.0,21.737,21.8325,21.737,21.7977,24100.0
2006-03-30 14:10:00,25.1,25.14,25.04,25.04,34700.0,21.7891,21.8238,21.737,21.737,34700.0
2006-03-30 14:20:00,25.05,25.05,24.98,25.04,111000.0,21.7457,21.7457,21.6849,21.737,111000.0
2006-03-30 14:30:00,25.03,25.04,25.0,25.0,17100.0,21.7283,21.737,21.7022,21.7022,17100.0
2006-03-30 14:40:00,25.0,25.05,25.0,25.04,26300.0,21.7022,21.7457,21.7022,21.737,26300.0
2006-03-30 14:50:00,25.03,25.03,24.98,25.01,22800.0,21.7283,21.7283,21.6849,21.7109,22800.0
2006-03-30 15:00:00,25.0,25.03,25.0,25.01,40400.0,21.7022,21.7283,21.7022,21.7109,40400.0
2006-03-30 15:10:00,25.02,25.08,25.01,25.07,26900.0,21.7196,21.7717,21.7109,21.763,26900.0
2006-03-30 15:20:00,25.07,25.13,25.07,25.09,30300.0,21.763,21.8151,21.763,21.7804,30300.0
2006-03-30 15:30:00,25.09,25.14,25.09,25.12,32000.0,21.7804,21.8238,21.7804,21.8064,32000.0
2006-03-30 15:40:00,25.12,25.13,25.03,25.03,86700.0,21.8064,21.8151,21.7283,21.7283,86700.0
2006-03-30 15:50:00,25.03,25.03,25.01,25.01,52200.0,21.7283,21.7283,21.7109,21.7109,52200.0
2006-03-31 09:30:00,24.99,25.0,24.78,24.82,82100.0,21.6936,21.7022,21.5113,21.546,82100.0
2006-03-31 09:40:00,24.83,24.85,24.28,24.68,220200.0,21.5547,21.572,21.0772,21.4245,220200.0
2006-03-31 09:50:00,24.68,24.83,24.68,24.77,122800.0,21.4245,21.5547,21.4245,21.5026,122800.0
2006-03-31 10:00:00,24.72,24.75,24.58,24.72,71500.0,21.4592,21.4852,21.3376,21.4592,71500.0
2006-03-31 10:10:00,24.72,24.73,24.65,24.68,41400.0,21.4592,21.4679,21.3984,21.4245,41400.0
2006-03-31 10:20:00,24.65,24.73,24.6,24.71,47400.0,21.3984,21.4679,21.355,21.4505,47400.0
2006-03-31 10:30:00,24.7,24.89,24.7,24.89,43200.0,21.4418,21.6068,21.4418,21.6068,43200.0
2006-03-31 10:40:00,24.9,24.91,24.83,24.89,26200.0,21.6154,21.6241,21.5547,21.6068,26200.0
2006-03-31 10:50:00,24.88,24.95,24.88,24.95,14200.0,21.5981,21.6588,21.5981,21.6588,14200.0
2006-03-31 11:00:00,24.95,25.1,24.91,25.08,54400.0,21.6588,21.7891,21.6241,21.7717,54400.0
2006-03-31 11:10:00,25.09,25.15,25.08,25.09,44000.0,21.7804,21.8325,21.7717,21.7804,44000.0
2006-03-31 11:20:00,25.09,25.12,24.99,24.99,116900.0,21.7804,21.8064,21.6936,21.6936,116900.0
2006-03-31 11:30:00,24.99,24.99,24.91,24.98,22000.0,21.6936,21.6936,21.6241,21.6849,22000.0
2006-03-31 11:40:00,24.97,25.0,24.96,24.99,24800.0,21.6762,21.7022,21.6675,21.6936,24800.0
2006-03-31 11:50:00,25.0,25.02,24.97,25.01,130300.0,21.7022,21.7196,21.6762,21.7109,130300.0
2006-03-31 12:00:00,25.0,25.03,24.99,25.0,31500.0,21.7022,21.7283,21.6936,21.7022,31500.0
2006-03-31 12:10:00,25.02,25.13,25.0,25.09,14400.0,21.7196,21.8151,21.7022,21.7804,14400.0
2006-03-31 12:20:00,25.09,25.1,25.05,25.06,30200.0,21.7804,21.7891,21.7457,21.7543,30200.0
2006-03-31 12:30:00,25.07,25.11,25.04,25.1,9200.0,21.763,21.7977,21.737,21.7891,9200.0
2006-03-31 12:40:00,25.11,25.16,25.1,25.1,16800.0,21.7977,21.8411,21.7891,21.7891,16800.0
2006-03-31 12:50:00,25.1,25.13,25.08,25.11,16300.0,21.7891,21.8151,21.7717,21.7977,16300.0
2006-03-31 13:00:00,25.11,25.13,25.08,25.12,14900.0,21.7977,21.8151,21.7717,21.8064,14900.0
2006-03-31 13:10:00,25.13,25.14,25.08,25.09,17700.0,21.8151,21.8238,21.7717,21.7804,17700.0
2006-03-31 13:20:00,25.1,25.1,25.06,25.08,12400.0,21.7891,21.7891,21.7543,21.7717,12400.0
2006-03-31 13:30:00,25.09,25.09,25.01,25.05,13100.0,21.7804,21.7804,21.7109,21.7457,13100.0
2006-03-31 13:40:00,25.05,25.05,25.01,25.04,26200.0,21.7457,21.7457,21.7109,21.737,26200.0
2006-03-31 13:50:00,25.04,25.11,25.03,25.11,63000.0,21.737,21.7977,21.7283,21.7977,63000.0
2006-03-31 14:00:00,25.1,25.16,25.08,25.15,46100.0,21.7891,21.8411,21.7717,21.8325,46100.0
2006-03-31 14:10:00,25.14,25.15,25.14,25.15,11400.0,21.8238,21.8325,21.8238,21.8325,11400.0
2006-03-31 14:20:00,25.15,25.2,25.13,25.19,37500.0,21.8325,21.8759,21.8151,21.8672,37500.0
2006-03-31 14:30:00,25.19,25.24,25.16,25.16,21500.0,21.8672,21.9106,21.8411,21.8411,21500.0
2006-03-31 14:40:00,25.16,25.17,25.15,25.15,9900.0,21.8411,21.8498,21.8325,21.8325,9900.0
2006-03-31 14:50:00,25.15,25.29,25.14,25.27,26700.0,21.8325,21.954,21.8238,21.9366,26700.0
2006-03-31 15:00:00,25.28,25.33,25.28,25.31,38200.0,21.9453,21.9887,21.9453,21.9714,38200.0
2006-03-31 15:10:00,25.31,25.31,25.21,25.21,30600.0,21.9714,21.9714,21.8845,21.8845,30600.0
2006-03-31 15:20:00,25.21,25.24,25.18,25.23,19300.0,21.8845,21.9106,21.8585,21.9019,19300.0
2006-03-31 15:30:00,25.22,25.24,25.04,25.04,56000.0,21.8932,21.9106,21.737,21.737,56000.0
2006-03-31 15:40:00,25.05,25.08,25.0,25.01,42300.0,21.7457,21.7717,21.7022,21.7109,42300.0
2006-03-31 15:50:00,25.0,25.06,24.99,25.02,74700.0,21.7022,21.7543,21.6936,21.7196,74700.0
2006-04-03 09:30:00,25.05,25.29,25.05,25.29,67900.0,21.7457,21.954,21.7457,21.954,67900.0
2006-04-03 09:40:00,25.29,25.69,25.28,25.69,66700.0,21.954,22.3012,21.9453,22.3012,66700.0
2006-04-03 09:50:00,25.68,25.75,25.36,25.37,76900.0,22.2925,22.3533,22.0148,22.0234,76900.0
2006-04-03 10:00:00,25.38,25.45,25.35,25.39,23000.0,22.0321,22.0929,22.0061,22.0408,23000.0
2006-04-03 10:10:00,25.38,25.43,25.32,25.32,26200.0,22.0321,22.0755,21.98,21.98,26200.0
2006-04-03 10:20:00,25.3,25.4,25.22,25.4,31200.0,21.9627,22.0495,21.8932,22.0495,31200.0
2006-04-03 10:30:00,25.35,25.38,25.33,25.36,17900.0,22.0061,22.0321,21.9887,22.0148,17900.0
2006-04-03 10:40:00,25.35,25.43,25.33,25.42,31400.0,22.0061,22.0755,21.9887,22.0668,31400.0
2006-04-03 10:50:00,25.42,25.42,25.29,25.33,26000.0,22.0668,22.0668,21.954,21.9887,26000.0
2006-04-03 11:00:00,25.33,25.38,25.31,25.36,35800.0,21.9887,22.0321,21.9714,22.0148,35800.0
2006-04-03 11:10:00,25.36,25.42,25.33,25.35,42400.0,22.0148,22.0668,21.9887,22.0061,42400.0
2006-04-03 11:20:00,25.32,25.37,25.32,25.36,63800.0,21.98,22.0234,21.98,22.0148,63800.0
2006-04-03 11:30:00,25.37,25.41,25.36,25.4,39000.0,22.0234,22.0582,22.0148,22.0495,39000.0
2006-04-03 11:40:00,25.41,25.42,25.36,25.41,72200.0,22.0582,22.0668,22.0148,22.0582,72200.0
2006-04-03 11:50:00,25.41,25.46,25.39,25.46,22600.0,22.0582,22.1016,22.0408,22.1016,22600.0
2006-04-03 12:00:00,25.46,25.47,25.41,25.45,142500.0,22.1016,22.1102,22.0582,22.0929,142500.0
2006-04-03 12:10:00,25.43,25.5,25.42,25.48,97300.0,22.0755,22.1363,22.0668,22.1189,97300.0
2006-04-03 12:20:00,25.48,25.6,25.48,25.52,36000.0,22.1189,22.2231,22.1189,22.1537,36000.0
2006-04-03 12:30:00,25.52,25.56,25.48,25.49,20500.0,22.1537,22.1884,22.1189,22.1276,20500.0
2006-04-03 12:40:00,25.5,25.5,25.46,25.49,5200.0,22.1363,22.1363,22.1016,22.1276,5200.0
2006-04-03 12:50:00,25.49,25.51,25.47,25.5,8200.0,22.1276,22.145,22.1102,22.1363,8200.0
2006-04-03 13:00:00,25.5,25.51,25.44,25.44,17100.0,22.1363,22.145,22.0842,22.0842,17100.0
2006-04-03 13:10:00,25.46,25.47,25.41,25.43,19500.0,22.1016,22.1102,22.0582,22.0755,19500.0
2006-04-03 13:20:00,25.42,25.46,25.41,25.43,9900.0,22.0668,22.1016,22.0582,22.0755,9900.0
2006-04-03 13:30:00,25.43,25.45,25.42,25.44,16700.0,22.0755,22.0929,22.0668,22.0842,16700.0
2006-04-03 13:40:00,25.43,25.45,25.4,25.44,29100.0,22.0755,22.0929,22.0495,22.0842,29100.0
2006-04-03 13:50:00,25.42,25.45,25.38,25.39,21800.0,22.0668,22.0929,22.0321,22.0408,21800.0
2006-04-03 14:00:00,25.38,25.39,25.38,25.39,15200.0,22.0321,22.0408,22.0321,22.0408,15200.0
2006-04-03 14:10:00,25.39,25.4,25.34,25.34,18700.0,22.0408,22.0495,21.9974,21.9974,18700.0
2006-04-03 14:20:00,25.34,25.35,25.3,25.31,19600.0,21.9974,22.0061,21.9627,21.9714,19600.0
2006-04-03 14:30:00,25.3,25.35,25.3,25.35,18300.0,21.9627,22.0061,21.9627,22.0061,18300.0
2006-04-03 14:40:00,25.34,25.35,25.28,25.28,27200.0,21.9974,22.0061,21.9453,21.9453,27200.0
2006-04-03 14:50:00,25.29,25.32,25.26,25.29,25200.0,21.954,21.98,21.928,21.954,25200.0
2006-04-03 15:00:00,25.29,25.32,25.26,25.3,29000.0,21.954,21.98,21.928,21.9627,29000.0
2006-04-03 15:10:00,25.29,25.29,25.26,25.28,23400.0,21.954,21.954,21.928,21.9453,23400.0
2006-04-03 15:20:00,25.29,25.3,25.26,25.29,32400.0,21.954,21.9627,21.928,21.954,32400.0
2006-04-03 15:30:00,25.28,25.3,25.2,25.29,48000.0,21.9453,21.9627,21.8759,21.954,48000.0
2006-04-03 15:40:00,25.29,25.3,25.24,25.27,108200.0,21.954,21.9627,21.9106,21.9366,108200.0
2006-04-03 15:50:00,25.26,25.29,25.23,25.25,173800.0,21.928,21.954,21.9019,21.9193,173800.0
2006-04-04 09:30:00,25.39,25.48,25.21,25.26,69200.0,22.0408,22.1189,21.8845,21.928,69200.0
2006-04-04 09:40:00,25.27,25.5,25.25,25.5,71800.0,21.9366,22.1363,21.9193,22.1363,71800.0
2006-04-04 09:50:00,25.5,25.59,25.42,25.5,34600.0,22.1363,22.2144,22.0668,22.1363,34600.0
2006-04-04 10:00:00,25.47,25.5,25.45,25.48,33100.0,22.1102,22.1363,22.0929,22.1189,33100.0
2006-04-04 10:10:00,25.48,25.54,25.47,25.52,99400.0,22.1189,22.171,22.1102,22.1537,99400.0
2006-04-04 10:20:00,25.52,25.54,25.48,25.49,43500.0,22.1537,22.171,22.1189,22.1276,43500.0
2006-04-04 10:30:00,25.49,25.56,25.49,25.53,28000.0,22.1276,22.1884,22.1276,22.1623,28000.0
2006-04-04 10:40:00,25.53,25.64,25.52,25.63,62000.0,22.1623,22.2578,22.1537,22.2491,62000.0
2006-04-04 10:50:00,25.65,25.7,25.62,25.7,39800.0,22.2665,22.3099,22.2405,22.3099,39800.0
2006-04-04 11:00:00,25.7,25.82,25.7,25.82,65700.0,22.3099,22.4141,22.3099,22.4141,65700.0
2006-04-04 11:10:00,25.82,25.94,25.81,25.86,76900.0,22.4141,22.5183,22.4054,22.4488,76900.0
2006-04-04 11:20:00,25.86,25.9,25.83,25.88,27000.0,22.4488,22.4835,22.4228,22.4662,27000.0
2006-04-04 11:30:00,25.87,25.88,25.74,25.75,28600.0,22.4575,22.4662,22.3446,22.3533,28600.0
2006-04-04 11:40:00,25.76,25.86,25.74,25.85,16800.0,22.362,22.4488,22.3446,22.4401,16800.0
2006-04-04 11:50:00,25.85,25.89,25.84,25.88,24700.0,22.4401,22.4748,22.4314,22.4662,24700.0
2006-04-04 12:00:00,25.88,26.0,25.87,25.98,52600.0,22.4662,22.5703,22.4575,22.553,52600.0
2006-04-04 12:10:00,26.0,26.04,25.96,25.98,131500.0,22.5703,22.6051,22.5356,22.553,131500.0
2006-04-04 12:20:00,25.98,26.0,25.96,25.98,53500.0,22.553,22.5703,22.5356,22.553,53500.0
2006-04-04 12:30:00,25.98,26.05,25.97,26.02,63600.0,22.553,22.6137,22.5443,22.5877,63600.0
2006-04-04 12:40:00,26.01,26.02,25.98,26.0,125900.0,22.579,22.5877,22.553,22.5703,125900.0
2006-04-04 12:50:00,25.99,26.0,25.97,25.97,41200.0,22.5617,22.5703,22.5443,22.5443,41200.0
2006-04-04 13:00:00,25.97,25.99,25.96,25.97,55200.0,22.5443,22.5617,22.5356,22.5443,55200.0
2006-04-04 13:10:00,25.96,25.96,25.92,25.95,38100.0,22.5356,22.5356,22.5009,22.5269,38100.0
2006-04-04 13:20:00,25.95,25.95,25.85,25.86,73000.0,22.5269,22.5269,22.4401,22.4488,73000.0
2006-04-04 13:30:00,25.86,25.93,25.86,25.89,23700.0,22.4488,22.5096,22.4488,22.4748,23700.0
2006-04-04 13:40:00,25.9,25.93,25.89,25.91,34400.0,22.4835,22.5096,22.4748,22.4922,34400.0
2006-04-04 13:50:00,25.91,26.01,25.91,26.0,25600.0,22.4922,22.579,22.4922,22.5703,25600.0
2006-04-04 14:00:00,25.99,26.01,25.93,25.93,38800.0,22.5617,22.579,22.5096,22.5096,38800.0
2006-04-04 14:10:00,25.94,25.95,25.86,25.93,38600.0,22.5183,22.5269,22.4488,22.5096,38600.0
2006-04-04 14:20:00,25.93,25.95,25.91,25.93,31500.0,22.5096,22.5269,22.4922,22.5096,31500.0
2006-04-04 14:30:00,25.93,25.95,25.87,25.87,33300.0,22.5096,22.5269,22.4575,22.4575,33300.0
2006-04-04 14:40:00,25.88,25.91,25.84,25.85,27200.0,22.4662,22.4922,22.4314,22.4401,27200.0
2006-04-04 14:50:00,25.85,25.93,25.83,25.93,36400.0,22.4401,22.5096,22.4228,22.5096,36400.0
2006-04-04 15:00:00,25.92,25.93,25.85,25.9,48200.0,22.5009,22.5096,22.4401,22.4835,48200.0
2006-04-04 15:10:00,25.89,25.91,25.85,25.9,51000.0,22.4748,22.4922,22.4401,22.4835,51000.0
2006-04-04 15:20:00,25.89,25.91,25.88,25.89,37900.0,22.4748,22.4922,22.4662,22.4748,37900.0
2006-04-04 15:30:00,25.89,25.9,25.87,25.89,42200.0,22.4748,22.4835,22.4575,22.4748,42200.0
2006-04-04 15:40:00,25.9,25.91,25.89,25.89,49400.0,22.4835,22.4922,22.4748,22.4748,49400.0
2006-04-04 15:50:00,25.9,25.9,25.89,25.9,66000.0,22.4835,22.4835,22.4748,22.4835,66000.0
2006-04-05 09:30:00,26.06,26.07,25.85,25.97,49900.0,22.6224,22.6311,22.4401,22.5443,49900.0
2006-04-05 09:40:00,25.96,26.07,25.96,26.06,35400.0,22.5356,22.6311,22.5356,22.6224,35400.0
2006-04-05 09:50:00,26.06,26.22,26.06,26.22,46200.0,22.6224,22.7613,22.6224,22.7613,46200.0
2006-04-05 10:00:00,26.22,26.31,26.19,26.26,63200.0,22.7613,22.8394,22.7353,22.796,63200.0
2006-04-05 10:10:00,26.26,26.27,26.09,26.09,48800.0,22.796,22.8047,22.6485,22.6485,48800.0
2006-04-05 10:20:00,26.08,26.1,26.0,26.05,34300.0,22.6398,22.6571,22.5703,22.6137,34300.0
2006-04-05 10:30:00,26.04,26.1,25.98,26.0,120200.0,22.6051,22.6571,22.553,22.5703,120200.0
2006-04-05 10:40:00,26.0,26.09,25.98,26.06,28200.0,22.5703,22.6485,22.553,22.6224,28200.0
2006-04-05 10:50:00,26.05,26.05,25.97,25.97,34800.0,22.6137,22.6137,22.5443,22.5443,34800.0
2006-04-05 11:00:00,25.97,25.98,25.92,25.96,31600.0,22.5443,22.553,22.5009,22.5356,31600.0
2006-04-05 11:10:00,25.96,25.97,25.91,25.91,22300.0,22.5356,22.5443,22.4922,22.4922,22300.0
2006-04-05 11:20:00,25.92,25.98,25.91,25.98,19100.0,22.5009,22.553,22.4922,22.553,19100.0
2006-04-05 11:30:00,25.98,26.02,25.98,25.99,26600.0,22.553,22.5877,22.553,22.5617,26600.0
2006-04-05 11:40:00,25.99,26.03,25.98,26.0,22600.0,22.5617,22.5964,22.553,22.5703,22600.0
2006-04-05 11:50:00,26.01,26.01,25.99,26.0,24900.0,22.579,22.579,22.5617,22.5703,24900.0
2006-04-05 12:00:00,26.0,26.0,25.95,25.97,18300.0,22.5703,22.5703,22.5269,22.5443,18300.0
2006-04-05 12:10:00,25.97,25.97,25.93,25.96,15600.0,22.5443,22.5443,22.5096,22.5356,15600.0
2006-04-05 12:20:00,25.97,26.01,25.96,25.99,23100.0,22.5443,22.579,22.5356,22.5617,23100.0
2006-04-05 12:30:00,25.99,26.02,25.97,25.97,27100.0,22.5617,22.5877,22.5443,22.5443,27100.0
2006-04-05 12:40:00,25.97,26.1,25.97,26.08,22900.0,22.5443,22.6571,22.5443,22.6398,22900.0
2006-04-05 12:50:00,26.08,26.1,26.07,26.09,30700.0,22.6398,22.6571,22.6311,22.6485,30700.0
2006-04-05 13:00:00,26.08,26.15,26.08,26.11,31300.0,22.6398,22.7006,22.6398,22.6658,31300.0
2006-04-05 13:10:00,26.11,26.12,26.06,26.07,93600.0,22.6658,22.6745,22.6224,22.6311,93600.0
2006-04-05 13:20:00,26.06,26.08,26.03,26.05,21800.0,22.6224,22.6398,22.5964,22.6137,21800.0
2006-04-05 13:30:00,26.04,26.08,26.02,26.03,49800.0,22.6051,22.6398,22.5877,22.5964,49800.0
2006-04-05 13:40:00,26.02,26.02,25.97,26.0,20300.0,22.5877,22.5877,22.5443,22.5703,20300.0
2006-04-05 13:50:00,26.0,26.04,25.99,26.02,12400.0,22.5703,22.6051,22.5617,22.5877,12400.0
2006-04-05 14:00:00,26.02,26.06,26.0,26.06,21100.0,22.5877,22.6224,22.5703,22.6224,21100.0
2006-04-05 14:10:00,26.06,26.08,26.03,26.03,65400.0,22.6224,22.6398,22.5964,22.5964,65400.0
2006-04-05 14:20:00,26.02,26.05,25.98,26.04,47800.0,22.5877,22.6137,22.553,22.6051,47800.0
2006-04-05 14:30:00,26.05,26.05,25.96,25.97,32400.0,22.6137,22.6137,22.5356,22.5443,32400.0
2006-04-05 14:40:00,25.98,26.0,25.97,25.98,19800.0,22.553,22.5703,22.5443,22.553,19800.0
2006-04-05 14:50:00,25.98,25.99,25.92,25.94,31900.0,22.553,22.5617,22.5009,22.5183,31900.0
2006-04-05 15:00:00,25.94,25.94,25.89,25.92,47700.0,22.5183,22.5183,22.4748,22.5009,47700.0
2006-04-05 15:10:00,25.92,25.94,25.9,25.93,47800.0,22.5009,22.5183,22.4835,22.5096,47800.0
2006-04-05 15:20:00,25.93,25.98,25.9,25.9,32000.0,22.5096,22.553,22.4835,22.4835,32000.0
2006-04-05 15:30:00,25.9,25.92,25.85,25.86,60100.0,22.4835,22.5009,22.4401,22.4488,60100.0
2006-04-05 15:40:00,25.85,25.9,25.85,25.87,66000.0,22.4401,22.4835,22.4401,22.4575,66000.0
2006-04-05 15:50:00,25.85,25.9,25.85,25.87,50300.0,22.4401,22.4835,22.4401,22.4575,50300.0
2006-04-06 09:30:00,25.93,26.1,25.81,25.85,66700.0,22.5096,22.6571,22.4054,22.4401,66700.0
2006-04-06 09:40:00,25.85,25.98,25.85,25.94,58600.0,22.4401,22.553,22.4401,22.5183,58600.0
2006-04-06 09:50:00,25.97,26.02,25.9,26.0,25200.0,22.5443,22.5877,22.4835,22.5703,25200.0
2006-04-06 10:00:00,26.0,26.0,25.69,25.76,58000.0,22.5703,22.5703,22.3012,22.362,58000.0
2006-04-06 10:10:00,25.77,25.89,25.74,25.82,27200.0,22.3707,22.4748,22.3446,22.4141,27200.0
2006-04-06 10:20:00,25.81,25.87,25.66,25.68,40900.0,22.4054,22.4575,22.2752,22.2925,40900.0
2006-04-06 10:30:00,25.7,25.75,25.57,25.71,22200.0,22.3099,22.3533,22.1971,22.3186,22200.0
2006-04-06 10:40:00,25.71,25.77,25.61,25.71,30100.0,22.3186,22.3707,22.2318,22.3186,30100.0
2006-04-06 10:50:00,25.7,25.7,25.56,25.6,47700.0,22.3099,22.3099,22.1884,22.2231,47700.0
2006-04-06 11:00:00,25.59,25.6,25.55,25.59,19500.0,22.2144,22.2231,22.1797,22.2144,19500.0
2006-04-06 11:10:00,25.58,25.59,25.53,25.55,28900.0,22.2057,22.2144,22.1623,22.1797,28900.0
2006-04-06 11:20:00,25.54,25.54,25.46,25.47,26000.0,22.171,22.171,22.1016,22.1102,26000.0
2006-04-06 11:30:00,25.48,25.56,25.48,25.53,16300.0,22.1189,22.1884,22.1189,22.1623,16300.0
2006-04-06 11:40:00,25.52,25.54,25.5,25.53,34900.0,22.1537,22.171,22.1363,22.1623,34900.0
2006-04-06 11:50:00,25.53,25.58,25.44,25.48,49300.0,22.1623,22.2057,22.0842,22.1189,49300.0
2006-04-06 12:00:00,25.49,25.56,25.47,25.54,29600.0,22.1276,22.1884,22.1102,22.171,29600.0
2006-04-06 12:10:00,25.54,25.57,25.47,25.47,22100.0,22.171,22.1971,22.1102,22.1102,22100.0
2006-04-06 12:20:00,25.48,25.5,25.4,25.4,29900.0,22.1189,22.1363,22.0495,22.0495,29900.0
2006-04-06 12:30:00,25.41,25.49,25.41,25.45,23100.0,22.0582,22.1276,22.0582,22.0929,23100.0
2006-04-06 12:40:00,25.48,25.61,25.45,25.61,37700.0,22.1189,22.2318,22.0929,22.2318,37700.0
2006-04-06 12:50:00,25.61,25.66,25.59,25.62,21400.0,22.2318,22.2752,22.2144,22.2405,21400.0
2006-04-06 13:00:00,25.62,25.66,25.57,25.6,11100.0,22.2405,22.2752,22.1971,22.2231,11100.0
2006-04-06 13:10:00,25.61,25.64,25.52,25.63,30500.0,22.2318,22.2578,22.1537,22.2491,30500.0
2006-04-06 13:20:00,25.62,25.65,25.6,25.65,30900.0,22.2405,22.2665,22.2231,22.2665,30900.0
2006-04-06 13:30:00,25.62,25.75,25.62,25.75,21200.0,22.2405,22.3533,22.2405,22.3533,21200.0
2006-04-06 13:40:00,25.72,25.74,25.66,25.68,24200.0,22.3273,22.3446,22.2752,22.2925,24200.0
2006-04-06 13:50:00,25.68,25.76,25.65,25.7,33900.0,22.2925,22.362,22.2665,22.3099,33900.0
2006-04-06 14:00:00,25.68,25.7,25.62,25.62,20600.0,22.2925,22.3099,22.2405,22.2405,20600.0
2006-04-06 14:10:00,25.63,25.64,25.58,25.58,38800.0,22.2491,22.2578,22.2057,22.2057,38800.0
2006-04-06 14:20:00,25.59,25.59,25.46,25.48,53000.0,22.2144,22.2144,22.1016,22.1189,53000.0
2006-04-06 14:30:00,25.47,25.49,25.41,25.42,36300.0,22.1102,22.1276,22.0582,22.0668,36300.0
2006-04-06 14:40:00,25.42,25.42,25.3,25.36,99400.0,22.0668,22.0668,21.9627,22.0148,99400.0
2006-04-06 14:50:00,25.37,25.45,25.35,25.41,30900.0,22.0234,22.0929,22.0061,22.0582,30900.0
2006-04-06 15:00:00,25.41,25.55,25.39,25.53,50600.0,22.0582,22.1797,22.0408,22.1623,50600.0
2006-04-06 15:10:00,25.55,25.57,25.43,25.48,77600.0,22.1797,22.1971,22.0755,22.1189,77600.0
2006-04-06 15:20:00,25.48,25.53,25.47,25.52,63700.0,22.1189,22.1623,22.1102,22.1537,63700.0
2006-04-06 15:30:00,25.52,25.57,25.47,25.57,171600.0,22.1537,22.1971,22.1102,22.1971,171600.0
2006-04-06 15:40:00,25.6,25.6,25.46,25.52,142900.0,22.2231,22.2231,22.1016,22.1537,142900.0
2006-04-06 15:50:00,25.52,25.54,25.45,25.47,81000.0,22.1537,22.171,22.0929,22.1102,81000.0
2006-04-07 09:30:00,24.75,25.1,24.75,24.81,420200.0,21.4852,21.7891,21.4852,21.5373,420200.0
2006-04-07 09:40:00,24.81,24.9,24.4,24.41,453400.0,21.5373,21.6154,21.1814,21.1901,453400.0
2006-04-07 09:50:00,24.4,24.41,23.68,23.68,541000.0,21.1814,21.1901,20.5564,20.5564,541000.0
2006-04-07 10:00:00,23.7,23.99,23.68,23.92,424400.0,20.5737,20.8255,20.5564,20.7647,424400.0
2006-04-07 10:10:00,23.9,24.07,23.82,23.98,217600.0,20.7473,20.8949,20.6779,20.8168,217600.0
2006-04-07 10:20:00,23.99,24.01,23.85,23.89,262800.0,20.8255,20.8428,20.7039,20.7387,262800.0
2006-04-07 10:30:00,23.92,24.01,23.81,23.91,472400.0,20.7647,20.8428,20.6692,20.756,472400.0
2006-04-07 10:40:00,23.91,24.04,23.89,23.98,303400.0,20.756,20.8689,20.7387,20.8168,303400.0
2006-04-07 10:50:00,23.99,24.12,23.95,24.11,251100.0,20.8255,20.9383,20.7908,20.9296,251100.0
2006-04-07 11:00:00,24.11,24.3,24.05,24.3,279600.0,20.9296,21.0946,20.8776,21.0946,279600.0
2006-04-07 11:10:00,24.27,24.32,24.05,24.1,124800.0,21.0685,21.1119,20.8776,20.921,124800.0
2006-04-07 11:20:00,24.09,24.13,24.04,24.09,67300.0,20.9123,20.947,20.8689,20.9123,67300.0
2006-04-07 11:30:00,24.08,24.14,24.04,24.11,52600.0,20.9036,20.9557,20.8689,20.9296,52600.0
2006-04-07 11:40:00,24.1,24.11,24.01,24.01,181000.0,20.921,20.9296,20.8428,20.8428,181000.0
2006-04-07 11:50:00,24.02,24.1,24.0,24.09,197700.0,20.8515,20.921,20.8342,20.9123,197700.0
2006-04-07 12:00:00,24.09,24.14,24.06,24.11,39700.0,20.9123,20.9557,20.8862,20.9296,39700.0
2006-04-07 12:10:00,24.11,24.14,24.09,24.13,37900.0,20.9296,20.9557,20.9123,20.947,37900.0
2006-04-07 12:20:00,24.11,24.15,24.08,24.12,36600.0,20.9296,20.9644,20.9036,20.9383,36600.0
2006-04-07 12:30:00,24.12,24.13,24.06,24.07,41500.0,20.9383,20.947,20.8862,20.8949,41500.0
2006-04-07 12:40:00,24.09,24.1,24.05,24.06,24200.0,20.9123,20.921,20.8776,20.8862,24200.0
2006-04-07 12:50:00,24.05,24.15,24.02,24.12,68600.0,20.8776,20.9644,20.8515,20.9383,68600.0
2006-04-07 13:00:00,24.12,24.14,24.09,24.1,38500.0,20.9383,20.9557,20.9123,20.921,38500.0
2006-04-07 13:10:00,24.1,24.13,24.06,24.12,30700.0,20.921,20.947,20.8862,20.9383,30700.0
2006-04-07 13:20:00,24.12,24.15,24.05,24.07,135200.0,20.9383,20.9644,20.8776,20.8949,135200.0
2006-04-07 13:30:00,24.07,24.11,24.06,24.09,48300.0,20.8949,20.9296,20.8862,20.9123,48300.0
2006-04-07 13:40:00,24.09,24.1,24.06,24.07,56100.0,20.9123,20.921,20.8862,20.8949,56100.0
2006-04-07 13:50:00,24.08,24.09,24.04,24.07,68900.0,20.9036,20.9123,20.8689,20.8949,68900.0
2006-04-07 14:00:00,24.07,24.1,24.04,24.08,50300.0,20.8949,20.921,20.8689,20.9036,50300.0
2006-04-07 14:10:00,24.08,24.12,24.05,24.06,73400.0,20.9036,20.9383,20.8776,20.8862,73400.0
2006-04-07 14:20:00,24.06,24.1,24.06,24.07,81300.0,20.8862,20.921,20.8862,20.8949,81300.0
2006-04-07 14:30:00,24.07,24.09,24.05,24.07,49700.0,20.8949,20.9123,20.8776,20.8949,49700.0
2006-04-07 14:40:00,24.07,24.09,24.05,24.07,90300.0,20.8949,20.9123,20.8776,20.8949,90300.0
2006-04-07 14:50:00,24.07,24.08,24.03,24.04,83700.0,20.8949,20.9036,20.8602,20.8689,83700.0
2006-04-07 15:00:00,24.03,24.06,24.0,24.06,236800.0,20.8602,20.8862,20.8342,20.8862,236800.0
2006-04-07 15:10:00,24.05,24.09,23.92,23.92,169800.0,20.8776,20.9123,20.7647,20.7647,169800.0
2006-04-07 15:20:00,23.94,24.02,23.9,23.97,114200.0,20.7821,20.8515,20.7473,20.8081,114200.0
2006-04-07 15:30:00,23.97,24.0,23.9,23.92,226900.0,20.8081,20.8342,20.7473,20.7647,226900.0
2006-04-07 15:40:00,23.95,24.0,23.92,23.98,242500.0,20.7908,20.8342,20.7647,20.8168,242500.0
2006-04-07 15:50:00,23.99,24.0,23.96,23.98,375300.0,20.8255,20.8342,20.7994,20.8168,375300.0
2006-04-10 09:30:00,24.07,24.11,23.96,24.06,67400.0,20.8949,20.9296,20.7994,20.8862,67400.0
2006-04-10 09:40:00,24.06,24.06,23.96,24.03,34800.0,20.8862,20.8862,20.7994,20.8602,34800.0
2006-04-10 09:50:00,24.04,24.08,23.9,23.9,43700.0,20.8689,20.9036,20.7473,20.7473,43700.0
2006-04-10 10:00:00,23.9,23.96,23.85,23.91,62100.0,20.7473,20.7994,20.7039,20.756,62100.0
2006-04-10 10:10:00,23.92,24.0,23.92,23.94,39800.0,20.7647,20.8342,20.7647,20.7821,39800.0
2006-04-10 10:20:00,23.93,23.97,23.85,23.85,76700.0,20.7734,20.8081,20.7039,20.7039,76700.0
2006-04-10 10:30:00,23.85,23.97,23.85,23.97,56800.0,20.7039,20.8081,20.7039,20.8081,56800.0
2006-04-10 10:40:00,23.96,24.06,23.96,24.05,46900.0,20.7994,20.8862,20.7994,20.8776,46900.0
2006-04-10 10:50:00,24.06,24.06,23.96,23.97,82100.0,20.8862,20.8862,20.7994,20.8081,82100.0
2006-04-10 11:00:00,24.0,24.03,23.96,24.02,68000.0,20.8342,20.8602,20.7994,20.8515,68000.0
2006-04-10 11:10:00,24.02,24.03,24.01,24.02,18200.0,20.8515,20.8602,20.8428,20.8515,18200.0
2006-04-10 11:20:00,24.01,24.02,24.0,24.01,36400.0,20.8428,20.8515,20.8342,20.8428,36400.0
2006-04-10 11:30:00,24.01,24.02,24.0,24.0,28100.0,20.8428,20.8515,20.8342,20.8342,28100.0
2006-04-10 11:40:00,24.01,24.1,24.0,24.06,35100.0,20.8428,20.921,20.8342,20.8862,35100.0
2006-04-10 11:50:00,24.06,24.06,24.04,24.05,25000.0,20.8862,20.8862,20.8689,20.8776,25000.0
2006-04-10 12:00:00,24.05,24.13,24.05,24.09,58600.0,20.8776,20.947,20.8776,20.9123,58600.0
2006-04-10 12:10:00,24.09,24.2,24.09,24.15,36700.0,20.9123,21.0078,20.9123,20.9644,36700.0
2006-04-10 12:20:00,24.17,24.18,24.13,24.16,28000.0,20.9817,20.9904,20.947,20.9731,28000.0
2006-04-10 12:30:00,24.16,24.18,24.13,24.14,33800.0,20.9731,20.9904,20.947,20.9557,33800.0
2006-04-10 12:40:00,24.14,24.15,24.04,24.04,30600.0,20.9557,20.9644,20.8689,20.8689,30600.0
2006-04-10 12:50:00,24.05,24.05,24.04,24.04,14700.0,20.8776,20.8776,20.8689,20.8689,14700.0
2006-04-10 13:00:00,24.04,24.04,24.02,24.02,30300.0,20.8689,20.8689,20.8515,20.8515,30300.0
2006-04-10 13:10:00,24.02,24.04,24.01,24.04,23100.0,20.8515,20.8689,20.8428,20.8689,23100.0
2006-04-10 13:20:00,24.03,24.04,24.01,24.03,16000.0,20.8602,20.8689,20.8428,20.8602,16000.0
2006-04-10 13:30:00,24.04,24.04,24.0,24.0,31900.0,20.8689,20.8689,20.8342,20.8342,31900.0
2006-04-10 13:40:00,24.01,24.01,24.0,24.01,33900.0,20.8428,20.8428,20.8342,20.8428,33900.0
2006-04-10 13:50:00,24.0,24.02,24.0,24.0,37300.0,20.8342,20.8515,20.8342,20.8342,37300.0
2006-04-10 14:00:00,24.01,24.02,24.0,24.0,28800.0,20.8428,20.8515,20.8342,20.8342,28800.0
2006-04-10 14:10:00,24.0,24.02,23.98,23.99,85300.0,20.8342,20.8515,20.8168,20.8255,85300.0
2006-04-10 14:20:00,23.99,24.03,23.99,24.03,41000.0,20.8255,20.8602,20.8255,20.8602,41000.0
2006-04-10 14:30:00,24.02,24.02,23.98,23.99,53500.0,20.8515,20.8515,20.8168,20.8255,53500.0
2006-04-10 14:40:00,23.98,24.04,23.98,24.02,46900.0,20.8168,20.8689,20.8168,20.8515,46900.0
2006-04-10 14:50:00,24.02,24.03,23.92,23.93,64800.0,20.8515,20.8602,20.7647,20.7734,64800.0
2006-04-10 15:00:00,23.93,23.97,23.91,23.96,42800.0,20.7734,20.8081,20.756,20.7994,42800.0
2006-04-10 15:10:00,23.96,24.03,23.95,24.03,46300.0,20.7994,20.8602,20.7908,20.8602,46300.0
2006-04-10 15:20:00,24.03,24.04,24.01,24.01,43300.0,20.8602,20.8689,20.8428,20.8428,43300.0
2006-04-10 15:30:00,24.01,24.04,24.01,24.02,42000.0,20.8428,20.8689,20.8428,20.8515,42000.0
2006-04-10 15:40:00,24.02,24.08,24.02,24.04,45900.0,20.8515,20.9036,20.8515,20.8689,45900.0
2006-04-10 15:50:00,24.04,24.04,24.01,24.02,58900.0,20.8689,20.8689,20.8428,20.8515,58900.0
2006-04-11 09:30:00,24.06,24.34,24.06,24.23,39300.0,20.8862,21.1293,20.8862,21.0338,39300.0
2006-04-11 09:40:00,24.28,24.3,24.16,24.16,26200.0,21.0772,21.0946,20.9731,20.9731,26200.0
2006-04-11 09:50:00,24.16,24.16,23.99,23.99,14200.0,20.9731,20.9731,20.8255,20.8255,14200.0
2006-04-11 10:00:00,23.97,24.0,23.96,24.0,20400.0,20.8081,20.8342,20.7994,20.8342,20400.0
2006-04-11 10:10:00,24.02,24.03,23.96,23.97,19000.0,20.8515,20.8602,20.7994,20.8081,19000.0
2006-04-11 10:20:00,23.96,23.97,23.87,23.9,29500.0,20.7994,20.8081,20.7213,20.7473,29500.0
2006-04-11 10:30:00,23.89,23.98,23.83,23.89,34800.0,20.7387,20.8168,20.6866,20.7387,34800.0
2006-04-11 10:40:00,23.88,23.88,23.83,23.85,15100.0,20.73,20.73,20.6866,20.7039,15100.0
2006-04-11 10:50:00,23.85,23.88,23.82,23.84,20500.0,20.7039,20.73,20.6779,20.6953,20500.0
2006-04-11 11:00:00,23.83,23.94,23.83,23.92,30700.0,20.6866,20.7821,20.6866,20.7647,30700.0
2006-04-11 11:10:00,23.92,23.93,23.86,23.88,18600.0,20.7647,20.7734,20.7126,20.73,18600.0
2006-04-11 11:20:00,23.88,23.95,23.86,23.87,26800.0,20.73,20.7908,20.7126,20.7213,26800.0
2006-04-11 11:30:00,23.87,23.88,23.84,23.84,10000.0,20.7213,20.73,20.6953,20.6953,10000.0
2006-04-11 11:40:00,23.84,23.89,23.83,23.86,20700.0,20.6953,20.7387,20.6866,20.7126,20700.0
2006-04-11 11:50:00,23.87,23.91,23.85,23.89,26600.0,20.7213,20.756,20.7039,20.7387,26600.0
2006-04-11 12:00:00,23.89,23.9,23.84,23.85,17100.0,20.7387,20.7473,20.6953,20.7039,17100.0
2006-04-11 12:10:00,23.86,23.9,23.86,23.89,35600.0,20.7126,20.7473,20.7126,20.7387,35600.0
2006-04-11 12:20:00,23.89,23.91,23.85,23.87,13600.0,20.7387,20.756,20.7039,20.7213,13600.0
2006-04-11 12:30:00,23.87,23.88,23.84,23.84,13900.0,20.7213,20.73,20.6953,20.6953,13900.0
2006-04-11 12:40:00,23.83,23.86,23.77,23.77,15200.0,20.6866,20.7126,20.6345,20.6345,15200.0
2006-04-11 12:50:00,23.77,23.79,23.75,23.77,17300.0,20.6345,20.6519,20.6171,20.6345,17300.0
2006-04-11 13:00:00,23.77,23.81,23.76,23.8,28300.0,20.6345,20.6692,20.6258,20.6605,28300.0
2006-04-11 13:10:00,23.8,23.8,23.75,23.76,45100.0,20.6605,20.6605,20.6171,20.6258,45100.0
2006-04-11 13:20:00,23.76,23.77,23.74,23.74,26800.0,20.6258,20.6345,20.6085,20.6085,26800.0
2006-04-11 13:30:00,23.76,23.78,23.69,23.7,63900.0,20.6258,20.6432,20.565,20.5737,63900.0
2006-04-11 13:40:00,23.69,23.76,23.67,23.73,43800.0,20.565,20.6258,20.5477,20.5998,43800.0
2006-04-11 13:50:00,23.73,23.78,23.71,23.74,35300.0,20.5998,20.6432,20.5824,20.6085,35300.0
2006-04-11 14:00:00,23.75,23.79,23.73,23.79,34600.0,20.6171,20.6519,20.5998,20.6519,34600.0
2006-04-11 14:10:00,23.79,23.8,23.74,23.75,80500.0,20.6519,20.6605,20.6085,20.6171,80500.0
2006-04-11 14:20:00,23.75,23.75,23.67,23.71,40500.0,20.6171,20.6171,20.5477,20.5824,40500.0
2006-04-11 14:30:00,23.7,23.75,23.67,23.69,49000.0,20.5737,20.6171,20.5477,20.565,49000.0
2006-04-11 14:40:00,23.7,23.75,23.68,23.7,65000.0,20.5737,20.6171,20.5564,20.5737,65000.0
2006-04-11 14:50:00,23.7,23.74,23.66,23.74,57300.0,20.5737,20.6085,20.539,20.6085,57300.0
2006-04-11 15:00:00,23.74,23.75,23.62,23.65,40400.0,20.6085,20.6171,20.5043,20.5303,40400.0
2006-04-11 15:10:00,23.65,23.71,23.62,23.68,56500.0,20.5303,20.5824,20.5043,20.5564,56500.0
2006-04-11 15:20:00,23.68,23.7,23.58,23.67,74900.0,20.5564,20.5737,20.4696,20.5477,74900.0
2006-04-11 15:30:00,23.67,23.71,23.6,23.69,118200.0,20.5477,20.5824,20.4869,20.565,118200.0
2006-04-11 15:40:00,23.69,23.74,23.69,23.69,121600.0,20.565,20.6085,20.565,20.565,121600.0
2006-04-11 15:50:00,23.69,23.78,23.69,23.75,134000.0,20.565,20.6432,20.565,20.6171,134000.0
2006-04-12 09:30:00,23.65,23.8,23.65,23.71,52300.0,20.5303,20.6605,20.5303,20.5824,52300.0
2006-04-12 09:40:00,23.72,23.85,23.64,23.82,22500.0,20.5911,20.7039,20.5216,20.6779,22500.0
2006-04-12 09:50:00,23.76,23.76,23.66,23.74,14700.0,20.6258,20.6258,20.539,20.6085,14700.0
2006-04-12 10:00:00,23.72,23.74,23.66,23.66,31700.0,20.5911,20.6085,20.539,20.539,31700.0
2006-04-12 10:10:00,23.66,23.7,23.65,23.68,11700.0,20.539,20.5737,20.5303,20.5564,11700.0
2006-04-12 10:20:00,23.68,23.7,23.65,23.67,15400.0,20.5564,20.5737,20.5303,20.5477,15400.0
2006-04-12 10:30:00,23.68,23.7,23.62,23.64,55500.0,20.5564,20.5737,20.5043,20.5216,55500.0
2006-04-12 10:40:00,23.63,23.67,23.62,23.64,44300.0,20.513,20.5477,20.5043,20.5216,44300.0
2006-04-12 10:50:00,23.63,23.68,23.62,23.66,45300.0,20.513,20.5564,20.5043,20.539,45300.0
2006-04-12 11:00:00,23.68,23.75,23.66,23.75,21000.0,20.5564,20.6171,20.539,20.6171,21000.0
2006-04-12 11:10:00,23.75,23.78,23.66,23.69,25300.0,20.6171,20.6432,20.539,20.565,25300.0
2006-04-12 11:20:00,23.68,23.73,23.65,23.65,36400.0,20.5564,20.5998,20.5303,20.5303,36400.0
2006-04-12 11:30:00,23.67,23.71,23.65,23.67,17500.0,20.5477,20.5824,20.5303,20.5477,17500.0
2006-04-12 11:40:00,23.66,23.68,23.63,23.63,15600.0,20.539,20.5564,20.513,20.513,15600.0
2006-04-12 11:50:00,23.64,23.69,23.64,23.67,13200.0,20.5216,20.565,20.5216,20.5477,13200.0
2006-04-12 12:00:00,23.67,23.71,23.67,23.7,27500.0,20.5477,20.5824,20.5477,20.5737,27500.0
2006-04-12 12:10:00,23.7,23.73,23.69,23.73,18700.0,20.5737,20.5998,20.565,20.5998,18700.0
2006-04-12 12:20:00,23.73,23.79,23.73,23.76,19400.0,20.5998,20.6519,20.5998,20.6258,19400.0
2006-04-12 12:30:00,23.75,23.82,23.74,23.78,39500.0,20.6171,20.6779,20.6085,20.6432,39500.0
2006-04-12 12:40:00,23.77,23.78,23.74,23.77,23200.0,20.6345,20.6432,20.6085,20.6345,23200.0
2006-04-12 12:50:00,23.78,23.78,23.75,23.77,24300.0,20.6432,20.6432,20.6171,20.6345,24300.0
2006-04-12 13:00:00,23.77,23.78,23.75,23.76,14300.0,20.6345,20.6432,20.6171,20.6258,14300.0
2006-04-12 13:10:00,23.76,23.78,23.7,23.72,23200.0,20.6258,20.6432,20.5737,20.5911,23200.0
2006-04-12 13:20:00,23.7,23.81,23.7,23.79,77800.0,20.5737,20.6692,20.5737,20.6519,77800.0
2006-04-12 13:30:00,23.8,23.8,23.76,23.77,12300.0,20.6605,20.6605,20.6258,20.6345,12300.0
2006-04-12 13:40:00,23.77,23.77,23.72,23.75,19200.0,20.6345,20.6345,20.5911,20.6171,19200.0
2006-04-12 13:50:00,23.75,23.75,23.71,23.74,23800.0,20.6171,20.6171,20.5824,20.6085,23800.0
2006-04-12 14:00:00,23.73,23.75,23.73,23.74,18800.0,20.5998,20.6171,20.5998,20.6085,18800.0
2006-04-12 14:10:00,23.75,23.75,23.69,23.71,18000.0,20.6171,20.6171,20.565,20.5824,18000.0
2006-04-12 14:20:00,23.71,23.73,23.68,23.71,120500.0,20.5824,20.5998,20.5564,20.5824,120500.0
2006-04-12 14:30:00,23.68,23.71,23.68,23.68,16000.0,20.5564,20.5824,20.5564,20.5564,16000.0
2006-04-12 14:40:00,23.69,23.7,23.67,23.69,15900.0,20.565,20.5737,20.5477,20.565,15900.0
2006-04-12 14:50:00,23.68,23.71,23.68,23.71,27200.0,20.5564,20.5824,20.5564,20.5824,27200.0
2006-04-12 15:00:00,23.71,23.72,23.69,23.71,37700.0,20.5824,20.5911,20.565,20.5824,37700.0
2006-04-12 15:10:00,23.71,23.76,23.71,23.75,57300.0,20.5824,20.6258,20.5824,20.6171,57300.0
2006-04-12 15:20:00,23.76,23.76,23.73,23.74,95400.0,20.6258,20.6258,20.5998,20.6085,95400.0
2006-04-12 15:30:00,23.74,23.78,23.71,23.77,307000.0,20.6085,20.6432,20.5824,20.6345,307000.0
2006-04-12 15:40:00,23.77,23.77,23.74,23.74,73300.0,20.6345,20.6345,20.6085,20.6085,73300.0
2006-04-12 15:50:00,23.74,23.77,23.71,23.76,64600.0,20.6085,20.6345,20.5824,20.6258,64600.0
2006-04-13 09:30:00,23.8,23.89,23.68,23.75,21600.0,20.6605,20.7387,20.5564,20.6171,21600.0
2006-04-13 09:40:00,23.74,23.78,23.68,23.72,13200.0,20.6085,20.6432,20.5564,20.5911,13200.0
2006-04-13 09:50:00,23.73,23.85,23.73,23.85,36600.0,20.5998,20.7039,20.5998,20.7039,36600.0
2006-04-13 10:00:00,23.82,23.91,23.81,23.84,23600.0,20.6779,20.756,20.6692,20.6953,23600.0
2006-04-13 10:10:00,23.84,23.89,23.82,23.82,32300.0,20.6953,20.7387,20.6779,20.6779,32300.0
2006-04-13 10:20:00,23.83,23.83,23.8,23.8,4900.0,20.6866,20.6866,20.6605,20.6605,4900.0
2006-04-13 10:30:00,23.8,23.89,23.8,23.89,22400.0,20.6605,20.7387,20.6605,20.7387,22400.0
2006-04-13 10:40:00,23.89,23.99,23.87,23.99,34500.0,20.7387,20.8255,20.7213,20.8255,34500.0
2006-04-13 10:50:00,24.0,24.0,23.94,23.94,12100.0,20.8342,20.8342,20.7821,20.7821,12100.0
2006-04-13 11:00:00,23.94,23.97,23.93,23.95,7000.0,20.7821,20.8081,20.7734,20.7908,7000.0
2006-04-13 11:10:00,23.93,23.96,23.91,23.93,8100.0,20.7734,20.7994,20.756,20.7734,8100.0
2006-04-13 11:20:00,23.94,23.94,23.9,23.91,9000.0,20.7821,20.7821,20.7473,20.756,9000.0
2006-04-13 11:30:00,23.9,23.92,23.88,23.89,22700.0,20.7473,20.7647,20.73,20.7387,22700.0
2006-04-13 11:40:00,23.89,23.93,23.89,23.89,10400.0,20.7387,20.7734,20.7387,20.7387,10400.0
2006-04-13 11:50:00,23.89,23.91,23.87,23.9,9300.0,20.7387,20.756,20.7213,20.7473,9300.0
2006-04-13 12:00:00,23.91,23.92,23.83,23.85,14800.0,20.756,20.7647,20.6866,20.7039,14800.0
2006-04-13 12:10:00,23.86,23.9,23.86,23.89,11000.0,20.7126,20.7473,20.7126,20.7387,11000.0
2006-04-13 12:20:00,23.89,23.89,23.85,23.87,10600.0,20.7387,20.7387,20.7039,20.7213,10600.0
2006-04-13 12:30:00,23.86,23.87,23.84,23.85,7800.0,20.7126,20.7213,20.6953,20.7039,7800.0
2006-04-13 12:40:00,23.84,23.86,23.83,23.86,6600.0,20.6953,20.7126,20.6866,20.7126,6600.0
2006-04-13 12:50:00,23.87,23.88,23.87,23.88,9600.0,20.7213,20.73,20.7213,20.73,9600.0
2006-04-13 13:00:00,23.87,23.87,23.77,23.79,26500.0,20.7213,20.7213,20.6345,20.6519,26500.0
2006-04-13 13:10:00,23.79,23.8,23.77,23.79,7100.0,20.6519,20.6605,20.6345,20.6519,7100.0
2006-04-13 13:20:00,23.8,23.8,23.76,23.77,18000.0,20.6605,20.6605,20.6258,20.6345,18000.0
2006-04-13 13:30:00,23.77,23.77,23.69,23.73,31600.0,20.6345,20.6345,20.565,20.5998,31600.0
2006-04-13 13:40:00,23.73,23.73,23.68,23.69,17700.0,20.5998,20.5998,20.5564,20.565,17700.0
2006-04-13 13:50:00,23.7,23.73,23.68,23.72,21400.0,20.5737,20.5998,20.5564,20.5911,21400.0
2006-04-13 14:00:00,23.72,23.74,23.69,23.7,8400.0,20.5911,20.6085,20.565,20.5737,8400.0
2006-04-13 14:10:00,23.7,23.7,23.68,23.69,11700.0,20.5737,20.5737,20.5564,20.565,11700.0
2006-04-13 14:20:00,23.68,23.69,23.65,23.65,18900.0,20.5564,20.565,20.5303,20.5303,18900.0
2006-04-13 14:30:00,23.65,23.67,23.64,23.66,10200.0,20.5303,20.5477,20.5216,20.539,10200.0
2006-04-13 14:40:00,23.65,23.67,23.64,23.65,20100.0,20.5303,20.5477,20.5216,20.5303,20100.0
2006-04-13 14:50:00,23.64,23.67,23.63,23.66,29400.0,20.5216,20.5477,20.513,20.539,29400.0
2006-04-13 15:00:00,23.67,23.68,23.65,23.65,9000.0,20.5477,20.5564,20.5303,20.5303,9000.0
2006-04-13 15:10:00,23.65,23.69,23.6,23.66,34400.0,20.5303,20.565,20.4869,20.539,34400.0
2006-04-13 15:20:00,23.65,23.69,23.63,23.64,38800.0,20.5303,20.565,20.513,20.5216,38800.0
2006-04-13 15:30:00,23.63,23.67,23.6,23.61,67600.0,20.513,20.5477,20.4869,20.4956,67600.0
2006-04-13 15:40:00,23.62,23.63,23.58,23.6,53600.0,20.5043,20.513,20.4696,20.4869,53600.0
2006-04-13 15:50:00,23.6,23.68,23.59,23.62,133200.0,20.4869,20.5564,20.4782,20.5043,133200.0
2006-04-17 09:30:00,23.7,23.95,23.62,23.78,34600.0,20.5737,20.7908,20.5043,20.6432,34600.0
2006-04-17 09:40:00,23.77,23.77,23.51,23.59,24000.0,20.6345,20.6345,20.4088,20.4782,24000.0
2006-04-17 09:50:00,23.6,23.69,23.6,23.64,19900.0,20.4869,20.565,20.4869,20.5216,19900.0
2006-04-17 10:00:00,23.64,23.64,23.52,23.64,24100.0,20.5216,20.5216,20.4175,20.5216,24100.0
2006-04-17 10:10:00,23.65,23.65,23.56,23.58,15400.0,20.5303,20.5303,20.4522,20.4696,15400.0
2006-04-17 10:20:00,23.59,23.63,23.55,23.59,21000.0,20.4782,20.513,20.4435,20.4782,21000.0
2006-04-17 10:30:00,23.59,23.6,23.54,23.59,19800.0,20.4782,20.4869,20.4348,20.4782,19800.0
2006-04-17 10:40:00,23.6,23.6,23.52,23.55,30000.0,20.4869,20.4869,20.4175,20.4435,30000.0
2006-04-17 10:50:00,23.54,23.56,23.48,23.49,76400.0,20.4348,20.4522,20.3828,20.3914,76400.0
2006-04-17 11:00:00,23.51,23.54,23.48,23.53,20900.0,20.4088,20.4348,20.3828,20.4262,20900.0
2006-04-17 11:10:00,23.53,23.54,23.49,23.5,15400.0,20.4262,20.4348,20.3914,20.4001,15400.0
2006-04-17 11:20:00,23.5,23.5,23.45,23.47,25000.0,20.4001,20.4001,20.3567,20.3741,25000.0
2006-04-17 11:30:00,23.47,23.48,23.37,23.45,43000.0,20.3741,20.3828,20.2873,20.3567,43000.0
2006-04-17 11:40:00,23.46,23.49,23.43,23.48,19900.0,20.3654,20.3914,20.3393,20.3828,19900.0
2006-04-17 11:50:00,23.5,23.54,23.5,23.51,24900.0,20.4001,20.4348,20.4001,20.4088,24900.0
2006-04-17 12:00:00,23.5,23.54,23.5,23.54,27800.0,20.4001,20.4348,20.4001,20.4348,27800.0
2006-04-17 12:10:00,23.54,23.55,23.5,23.51,16000.0,20.4348,20.4435,20.4001,20.4088,16000.0
2006-04-17 12:20:00,23.5,23.53,23.5,23.51,29900.0,20.4001,20.4262,20.4001,20.4088,29900.0
2006-04-17 12:30:00,23.51,23.52,23.5,23.52,20400.0,20.4088,20.4175,20.4001,20.4175,20400.0
2006-04-17 12:40:00,23.52,23.52,23.48,23.49,32700.0,20.4175,20.4175,20.3828,20.3914,32700.0
2006-04-17 12:50:00,23.49,23.51,23.47,23.49,12300.0,20.3914,20.4088,20.3741,20.3914,12300.0
2006-04-17 13:00:00,23.49,23.5,23.46,23.48,5900.0,20.3914,20.4001,20.3654,20.3828,5900.0
2006-04-17 13:10:00,23.48,23.5,23.48,23.49,7300.0,20.3828,20.4001,20.3828,20.3914,7300.0
2006-04-17 13:20:00,23.49,23.5,23.46,23.49,10000.0,20.3914,20.4001,20.3654,20.3914,10000.0
2006-04-17 13:30:00,23.49,23.51,23.44,23.44,21400.0,20.3914,20.4088,20.348,20.348,21400.0
2006-04-17 13:40:00,23.44,23.46,23.4,23.41,17900.0,20.348,20.3654,20.3133,20.322,17900.0
2006-04-17 13:50:00,23.4,23.41,23.32,23.38,28800.0,20.3133,20.322,20.2439,20.2959,28800.0
2006-04-17 14:00:00,23.38,23.46,23.38,23.46,31200.0,20.2959,20.3654,20.2959,20.3654,31200.0
2006-04-17 14:10:00,23.44,23.49,23.43,23.46,11800.0,20.348,20.3914,20.3393,20.3654,11800.0
2006-04-17 14:20:00,23.46,23.49,23.43,23.48,18400.0,20.3654,20.3914,20.3393,20.3828,18400.0
2006-04-17 14:30:00,23.48,23.51,23.45,23.45,12800.0,20.3828,20.4088,20.3567,20.3567,12800.0
2006-04-17 14:40:00,23.45,23.45,23.37,23.45,65300.0,20.3567,20.3567,20.2873,20.3567,65300.0
2006-04-17 14:50:00,23.45,23.47,23.39,23.46,16700.0,20.3567,20.3741,20.3046,20.3654,16700.0
2006-04-17 15:00:00,23.45,23.45,23.35,23.44,39200.0,20.3567,20.3567,20.2699,20.348,39200.0
2006-04-17 15:10:00,23.44,23.47,23.42,23.47,17100.0,20.348,20.3741,20.3307,20.3741,17100.0
2006-04-17 15:20:00,23.47,23.51,23.43,23.51,22400.0,20.3741,20.4088,20.3393,20.4088,22400.0
2006-04-17 15:30:00,23.51,23.53,23.48,23.5,26400.0,20.4088,20.4262,20.3828,20.4001,26400.0
2006-04-17 15:40:00,23.51,23.52,23.47,23.49,34600.0,20.4088,20.4175,20.3741,20.3914,34600.0
2006-04-17 15:50:00,23.48,23.52,23.42,23.49,53200.0,20.3828,20.4175,20.3307,20.3914,53200.0
2006-04-18 09:30:00,23.95,24.18,23.91,23.99,125800.0,20.7908,20.9904,20.756,20.8255,125800.0
2006-04-18 09:40:00,23.99,24.05,23.99,24.01,70000.0,20.8255,20.8776,20.8255,20.8428,70000.0
2006-04-18 09:50:00,24.01,24.1,23.99,24.09,48900.0,20.8428,20.921,20.8255,20.9123,48900.0
2006-04-18 10:00:00,24.1,24.1,23.96,24.02,58500.0,20.921,20.921,20.7994,20.8515,58500.0
2006-04-18 10:10:00,24.02,24.07,24.0,24.01,34600.0,20.8515,20.8949,20.8342,20.8428,34600.0
2006-04-18 10:20:00,24.01,24.15,24.01,24.07,78400.0,20.8428,20.9644,20.8428,20.8949,78400.0
2006-04-18 10:30:00,24.07,24.1,24.07,24.08,59800.0,20.8949,20.921,20.8949,20.9036,59800.0
2006-04-18 10:40:00,24.08,24.14,24.07,24.11,23700.0,20.9036,20.9557,20.8949,20.9296,23700.0
2006-04-18 10:50:00,24.11,24.15,24.09,24.11,25700.0,20.9296,20.9644,20.9123,20.9296,25700.0
2006-04-18 11:00:00,24.1,24.14,24.1,24.14,31800.0,20.921,20.9557,20.921,20.9557,31800.0
2006-04-18 11:10:00,24.14,24.14,24.1,24.14,25800.0,20.9557,20.9557,20.921,20.9557,25800.0
2006-04-18 11:20:00,24.13,24.14,24.11,24.12,15000.0,20.947,20.9557,20.9296,20.9383,15000.0
2006-04-18 11:30:00,24.12,24.14,24.1,24.14,20800.0,20.9383,20.9557,20.921,20.9557,20800.0
2006-04-18 11:40:00,24.13,24.15,24.11,24.14,22300.0,20.947,20.9644,20.9296,20.9557,22300.0
2006-04-18 11:50:00,24.14,24.17,24.14,24.17,40500.0,20.9557,20.9817,20.9557,20.9817,40500.0
2006-04-18 12:00:00,24.18,24.27,24.17,24.26,26700.0,20.9904,21.0685,20.9817,21.0599,26700.0
2006-04-18 12:10:00,24.28,24.29,24.24,24.29,27300.0,21.0772,21.0859,21.0425,21.0859,27300.0
2006-04-18 12:20:00,24.27,24.28,24.24,24.25,24300.0,21.0685,21.0772,21.0425,21.0512,24300.0
2006-04-18 12:30:00,24.25,24.25,24.2,24.2,22200.0,21.0512,21.0512,21.0078,21.0078,22200.0
2006-04-18 12:40:00,24.22,24.22,24.16,24.19,23900.0,21.0251,21.0251,20.9731,20.9991,23900.0
2006-04-18 12:50:00,24.18,24.19,24.15,24.16,23200.0,20.9904,20.9991,20.9644,20.9731,23200.0
2006-04-18 13:00:00,24.16,24.2,24.16,24.18,31600.0,20.9731,21.0078,20.9731,20.9904,31600.0
2006-04-18 13:10:00,24.18,24.19,24.16,24.17,21200.0,20.9904,20.9991,20.9731,20.9817,21200.0
2006-04-18 13:20:00,24.17,24.21,24.17,24.2,26700.0,20.9817,21.0165,20.9817,21.0078,26700.0
2006-04-18 13:30:00,24.2,24.24,24.19,24.22,22100.0,21.0078,21.0425,20.9991,21.0251,22100.0
2006-04-18 13:40:00,24.21,24.22,24.13,24.15,30500.0,21.0165,21.0251,20.947,20.9644,30500.0
2006-04-18 13:50:00,24.14,24.15,24.1,24.11,29200.0,20.9557,20.9644,20.921,20.9296,29200.0
2006-04-18 14:00:00,24.11,24.25,24.11,24.18,40600.0,20.9296,21.0512,20.9296,20.9904,40600.0
2006-04-18 14:10:00,24.19,24.2,24.04,24.09,31800.0,20.9991,21.0078,20.8689,20.9123,31800.0
2006-04-18 14:20:00,24.09,24.12,24.03,24.11,35600.0,20.9123,20.9383,20.8602,20.9296,35600.0
2006-04-18 14:30:00,24.11,24.12,24.03,24.04,37000.0,20.9296,20.9383,20.8602,20.8689,37000.0
2006-04-18 14:40:00,24.05,24.14,24.04,24.11,33900.0,20.8776,20.9557,20.8689,20.9296,33900.0
2006-04-18 14:50:00,24.11,24.15,24.1,24.11,30500.0,20.9296,20.9644,20.921,20.9296,30500.0
2006-04-18 15:00:00,24.1,24.12,24.06,24.12,34600.0,20.921,20.9383,20.8862,20.9383,34600.0
2006-04-18 15:10:00,24.11,24.2,24.11,24.15,39300.0,20.9296,21.0078,20.9296,20.9644,39300.0
2006-04-18 15:20:00,24.16,24.19,24.13,24.18,59100.0,20.9731,20.9991,20.947,20.9904,59100.0
2006-04-18 15:30:00,24.18,24.26,24.18,24.22,45300.0,20.9904,21.0599,20.9904,21.0251,45300.0
2006-04-18 15:40:00,24.23,24.23,24.2,24.21,61900.0,21.0338,21.0338,21.0078,21.0165,61900.0
2006-04-18 15:50:00,24.22,24.25,24.19,24.22,87100.0,21.0251,21.0512,20.9991,21.0251,87100.0
2006-04-19 09:30:00,24.28,24.39,24.28,24.37,38500.0,21.0772,21.1727,21.0772,21.1554,38500.0
2006-04-19 09:40:00,24.37,24.47,24.37,24.4,29100.0,21.1554,21.2422,21.1554,21.1814,29100.0
2006-04-19 09:50:00,24.4,24.45,24.34,24.38,26000.0,21.1814,21.2248,21.1293,21.164,26000.0
2006-04-19 10:00:00,24.38,24.46,24.36,24.38,26400.0,21.164,21.2335,21.1467,21.164,26400.0
2006-04-19 10:10:00,24.38,24.42,24.36,24.41,32000.0,21.164,21.1988,21.1467,21.1901,32000.0
2006-04-19 10:20:00,24.41,24.44,24.39,24.41,24500.0,21.1901,21.2161,21.1727,21.1901,24500.0
2006-04-19 10:30:00,24.41,24.46,24.4,24.42,35600.0,21.1901,21.2335,21.1814,21.1988,35600.0
2006-04-19 10:40:00,24.43,24.45,24.39,24.4,19100.0,21.2074,21.2248,21.1727,21.1814,19100.0
2006-04-19 10:50:00,24.38,24.42,24.37,24.4,45200.0,21.164,21.1988,21.1554,21.1814,45200.0
2006-04-19 11:00:00,24.4,24.46,24.4,24.45,29900.0,21.1814,21.2335,21.1814,21.2248,29900.0
2006-04-19 11:10:00,24.44,24.45,24.36,24.36,25000.0,21.2161,21.2248,21.1467,21.1467,25000.0
2006-04-19 11:20:00,24.36,24.36,24.16,24.16,39400.0,21.1467,21.1467,20.9731,20.9731,39400.0
2006-04-19 11:30:00,24.16,24.2,24.11,24.2,17100.0,20.9731,21.0078,20.9296,21.0078,17100.0
2006-04-19 11:40:00,24.2,24.27,24.17,24.17,13200.0,21.0078,21.0685,20.9817,20.9817,13200.0
2006-04-19 11:50:00,24.17,24.26,24.17,24.24,10900.0,20.9817,21.0599,20.9817,21.0425,10900.0
2006-04-19 12:00:00,24.23,24.24,24.18,24.22,12800.0,21.0338,21.0425,20.9904,21.0251,12800.0
2006-04-19 12:10:00,24.22,24.25,24.2,24.2,7400.0,21.0251,21.0512,21.0078,21.0078,7400.0
2006-04-19 12:20:00,24.2,24.23,24.18,24.18,7000.0,21.0078,21.0338,20.9904,20.9904,7000.0
2006-04-19 12:30:00,24.21,24.21,24.18,24.21,8900.0,21.0165,21.0165,20.9904,21.0165,8900.0
2006-04-19 12:40:00,24.21,24.22,24.19,24.2,7300.0,21.0165,21.0251,20.9991,21.0078,7300.0
2006-04-19 12:50:00,24.2,24.2,24.13,24.16,11100.0,21.0078,21.0078,20.947,20.9731,11100.0
2006-04-19 13:00:00,24.17,24.18,24.11,24.12,11600.0,20.9817,20.9904,20.9296,20.9383,11600.0
2006-04-19 13:10:00,24.12,24.19,24.12,24.19,12100.0,20.9383,20.9991,20.9383,20.9991,12100.0
2006-04-19 13:20:00,24.16,24.18,24.1,24.11,9600.0,20.9731,20.9904,20.921,20.9296,9600.0
2006-04-19 13:30:00,24.1,24.11,24.05,24.07,10900.0,20.921,20.9296,20.8776,20.8949,10900.0
2006-04-19 13:40:00,24.07,24.11,24.04,24.06,12100.0,20.8949,20.9296,20.8689,20.8862,12100.0
2006-04-19 13:50:00,24.07,24.08,24.05,24.06,7100.0,20.8949,20.9036,20.8776,20.8862,7100.0
2006-04-19 14:00:00,24.05,24.05,24.0,24.0,18900.0,20.8776,20.8776,20.8342,20.8342,18900.0
2006-04-19 14:10:00,24.0,24.03,24.0,24.02,13200.0,20.8342,20.8602,20.8342,20.8515,13200.0
2006-04-19 14:20:00,24.0,24.05,24.0,24.03,11200.0,20.8342,20.8776,20.8342,20.8602,11200.0
2006-04-19 14:30:00,24.04,24.05,24.01,24.01,10500.0,20.8689,20.8776,20.8428,20.8428,10500.0
2006-04-19 14:40:00,24.03,24.07,24.03,24.07,5500.0,20.8602,20.8949,20.8602,20.8949,5500.0
2006-04-19 14:50:00,24.07,24.09,24.06,24.07,12500.0,20.8949,20.9123,20.8862,20.8949,12500.0
2006-04-19 15:00:00,24.07,24.09,24.05,24.07,11400.0,20.8949,20.9123,20.8776,20.8949,11400.0
2006-04-19 15:10:00,24.07,24.09,24.05,24.09,15000.0,20.8949,20.9123,20.8776,20.9123,15000.0
2006-04-19 15:20:00,24.08,24.09,24.04,24.08,30400.0,20.9036,20.9123,20.8689,20.9036,30400.0
2006-04-19 15:30:00,24.08,24.08,24.02,24.04,22000.0,20.9036,20.9036,20.8515,20.8689,22000.0
2006-04-19 15:40:00,24.03,24.04,23.98,23.98,31900.0,20.8602,20.8689,20.8168,20.8168,31900.0
2006-04-19 15:50:00,23.99,24.05,23.98,24.05,37700.0,20.8255,20.8776,20.8168,20.8776,37700.0
2006-04-20 09:30:00,23.85,23.92,23.8,23.8,30800.0,20.7039,20.7647,20.6605,20.6605,30800.0
2006-04-20 09:40:00,23.8,23.86,23.72,23.72,23500.0,20.6605,20.7126,20.5911,20.5911,23500.0
2006-04-20 09:50:00,23.73,23.8,23.72,23.79,19700.0,20.5998,20.6605,20.5911,20.6519,19700.0
2006-04-20 10:00:00,23.78,23.86,23.76,23.85,12300.0,20.6432,20.7126,20.6258,20.7039,12300.0
2006-04-20 10:10:00,23.88,23.9,23.84,23.9,21700.0,20.73,20.7473,20.6953,20.7473,21700.0
2006-04-20 10:20:00,23.9,23.93,23.87,23.92,23400.0,20.7473,20.7734,20.7213,20.7647,23400.0
2006-04-20 10:30:00,23.92,24.01,23.89,24.01,14000.0,20.7647,20.8428,20.7387,20.8428,14000.0
2006-04-20 10:40:00,24.01,24.05,23.96,24.01,15200.0,20.8428,20.8776,20.7994,20.8428,15200.0
2006-04-20 10:50:00,24.03,24.05,23.91,23.96,31700.0,20.8602,20.8776,20.756,20.7994,31700.0
2006-04-20 11:00:00,23.95,23.98,23.93,23.98,11500.0,20.7908,20.8168,20.7734,20.8168,11500.0
2006-04-20 11:10:00,23.99,23.99,23.89,23.9,19100.0,20.8255,20.8255,20.7387,20.7473,19100.0
2006-04-20 11:20:00,23.92,23.97,23.86,23.94,17600.0,20.7647,20.8081,20.7126,20.7821,17600.0
2006-04-20 11:30:00,23.96,24.0,23.95,24.0,15700.0,20.7994,20.8342,20.7908,20.8342,15700.0
2006-04-20 11:40:00,24.0,24.03,24.0,24.0,23200.0,20.8342,20.8602,20.8342,20.8342,23200.0
2006-04-20 11:50:00,24.02,24.04,23.99,24.03,16300.0,20.8515,20.8689,20.8255,20.8602,16300.0
2006-04-20 12:00:00,24.03,24.03,24.0,24.03,11000.0,20.8602,20.8602,20.8342,20.8602,11000.0
2006-04-20 12:10:00,24.03,24.09,24.01,24.07,28600.0,20.8602,20.9123,20.8428,20.8949,28600.0
2006-04-20 12:20:00,24.08,24.08,24.04,24.05,13300.0,20.9036,20.9036,20.8689,20.8776,13300.0
2006-04-20 12:30:00,24.04,24.1,24.04,24.09,10700.0,20.8689,20.921,20.8689,20.9123,10700.0
2006-04-20 12:40:00,24.08,24.1,24.06,24.1,11500.0,20.9036,20.921,20.8862,20.921,11500.0
2006-04-20 12:50:00,24.09,24.09,24.03,24.06,14000.0,20.9123,20.9123,20.8602,20.8862,14000.0
2006-04-20 13:00:00,24.07,24.1,24.03,24.05,24400.0,20.8949,20.921,20.8602,20.8776,24400.0
2006-04-20 13:10:00,24.04,24.04,23.99,24.0,22800.0,20.8689,20.8689,20.8255,20.8342,22800.0
2006-04-20 13:20:00,24.0,24.01,23.99,24.0,21000.0,20.8342,20.8428,20.8255,20.8342,21000.0
2006-04-20 13:30:00,23.98,24.02,23.98,24.01,8800.0,20.8168,20.8515,20.8168,20.8428,8800.0
2006-04-20 13:40:00,24.0,24.01,23.98,23.99,15000.0,20.8342,20.8428,20.8168,20.8255,15000.0
2006-04-20 13:50:00,23.99,24.02,23.98,23.99,14700.0,20.8255,20.8515,20.8168,20.8255,14700.0
2006-04-20 14:00:00,23.99,24.03,23.99,24.02,9900.0,20.8255,20.8602,20.8255,20.8515,9900.0
2006-04-20 14:10:00,24.02,24.03,24.0,24.0,18800.0,20.8515,20.8602,20.8342,20.8342,18800.0
2006-04-20 14:20:00,24.01,24.06,24.0,24.06,14100.0,20.8428,20.8862,20.8342,20.8862,14100.0
2006-04-20 14:30:00,24.05,24.07,24.03,24.05,15600.0,20.8776,20.8949,20.8602,20.8776,15600.0
2006-04-20 14:40:00,24.04,24.04,24.0,24.04,12900.0,20.8689,20.8689,20.8342,20.8689,12900.0
2006-04-20 14:50:00,24.03,24.06,24.02,24.03,27500.0,20.8602,20.8862,20.8515,20.8602,27500.0
2006-04-20 15:00:00,24.04,24.07,24.01,24.06,25600.0,20.8689,20.8949,20.8428,20.8862,25600.0
2006-04-20 15:10:00,24.07,24.08,24.0,24.0,19300.0,20.8949,20.9036,20.8342,20.8342,19300.0
2006-04-20 15:20:00,24.01,24.04,24.0,24.01,21600.0,20.8428,20.8689,20.8342,20.8428,21600.0
2006-04-20 15:30:00,24.01,24.03,23.98,24.01,23800.0,20.8428,20.8602,20.8168,20.8428,23800.0
2006-04-20 15:40:00,24.01,24.04,24.0,24.03,17700.0,20.8428,20.8689,20.8342,20.8602,17700.0
2006-04-20 15:50:00,24.03,24.11,24.02,24.09,124200.0,20.8602,20.9296,20.8515,20.9123,124200.0
2006-04-21 09:30:00,24.16,24.18,24.05,24.11,81400.0,20.9731,20.9904,20.8776,20.9296,81400.0
2006-04-21 09:40:00,24.1,24.17,24.08,24.12,11800.0,20.921,20.9817,20.9036,20.9383,11800.0
2006-04-21 09:50:00,24.11,24.25,24.11,24.15,14500.0,20.9296,21.0512,20.9296,20.9644,14500.0
2006-04-21 10:00:00,24.17,24.28,24.15,24.17,12300.0,20.9817,21.0772,20.9644,20.9817,12300.0
2006-04-21 10:10:00,24.17,24.23,24.16,24.23,8600.0,20.9817,21.0338,20.9731,21.0338,8600.0
2006-04-21 10:20:00,24.2,24.21,24.15,24.15,16000.0,21.0078,21.0165,20.9644,20.9644,16000.0
2006-04-21 10:30:00,24.15,24.17,24.12,24.16,10500.0,20.9644,20.9817,20.9383,20.9731,10500.0
2006-04-21 10:40:00,24.16,24.31,24.16,24.18,42500.0,20.9731,21.1033,20.9731,20.9904,42500.0
2006-04-21 10:50:00,24.19,24.31,24.17,24.2,53000.0,20.9991,21.1033,20.9817,21.0078,53000.0
2006-04-21 11:00:00,24.2,24.24,24.12,24.15,14900.0,21.0078,21.0425,20.9383,20.9644,14900.0
2006-04-21 11:10:00,24.13,24.16,24.11,24.12,14500.0,20.947,20.9731,20.9296,20.9383,14500.0
2006-04-21 11:20:00,24.12,24.16,24.12,24.13,11500.0,20.9383,20.9731,20.9383,20.947,11500.0
2006-04-21 11:30:00,24.14,24.14,24.1,24.11,16500.0,20.9557,20.9557,20.921,20.9296,16500.0
2006-04-21 11:40:00,24.13,24.14,24.08,24.09,8900.0,20.947,20.9557,20.9036,20.9123,8900.0
2006-04-21 11:50:00,24.09,24.1,24.07,24.07,9000.0,20.9123,20.921,20.8949,20.8949,9000.0
2006-04-21 12:00:00,24.07,24.08,24.05,24.06,15100.0,20.8949,20.9036,20.8776,20.8862,15100.0
2006-04-21 12:10:00,24.05,24.06,24.0,24.03,15600.0,20.8776,20.8862,20.8342,20.8602,15600.0
2006-04-21 12:20:00,24.03,24.06,24.02,24.05,14500.0,20.8602,20.8862,20.8515,20.8776,14500.0
2006-04-21 12:30:00,24.04,24.06,24.02,24.05,4100.0,20.8689,20.8862,20.8515,20.8776,4100.0
2006-04-21 12:40:00,24.05,24.06,24.03,24.03,2800.0,20.8776,20.8862,20.8602,20.8602,2800.0
2006-04-21 12:50:00,24.04,24.05,24.03,24.04,6000.0,20.8689,20.8776,20.8602,20.8689,6000.0
2006-04-21 13:00:00,24.05,24.06,24.02,24.05,6500.0,20.8776,20.8862,20.8515,20.8776,6500.0
2006-04-21 13:10:00,24.04,24.05,24.02,24.02,7500.0,20.8689,20.8776,20.8515,20.8515,7500.0
2006-04-21 13:20:00,24.03,24.05,24.01,24.04,9800.0,20.8602,20.8776,20.8428,20.8689,9800.0
2006-04-21 13:30:00,24.04,24.08,24.04,24.05,5100.0,20.8689,20.9036,20.8689,20.8776,5100.0
2006-04-21 13:40:00,24.05,24.07,24.02,24.04,15300.0,20.8776,20.8949,20.8515,20.8689,15300.0
2006-04-21 13:50:00,24.04,24.05,24.02,24.05,11300.0,20.8689,20.8776,20.8515,20.8776,11300.0
2006-04-21 14:00:00,24.04,24.05,24.01,24.03,15700.0,20.8689,20.8776,20.8428,20.8602,15700.0
2006-04-21 14:10:00,24.03,24.03,24.0,24.01,11200.0,20.8602,20.8602,20.8342,20.8428,11200.0
2006-04-21 14:20:00,24.03,24.06,24.0,24.01,13600.0,20.8602,20.8862,20.8342,20.8428,13600.0
2006-04-21 14:30:00,24.01,24.01,23.97,24.0,38100.0,20.8428,20.8428,20.8081,20.8342,38100.0
2006-04-21 14:40:00,24.01,24.03,23.91,23.94,18900.0,20.8428,20.8602,20.756,20.7821,18900.0
2006-04-21 14:50:00,23.94,23.96,23.93,23.95,7200.0,20.7821,20.7994,20.7734,20.7908,7200.0
2006-04-21 15:00:00,23.95,23.96,23.89,23.9,17100.0,20.7908,20.7994,20.7387,20.7473,17100.0
2006-04-21 15:10:00,23.89,23.91,23.86,23.88,13600.0,20.7387,20.756,20.7126,20.73,13600.0
2006-04-21 15:20:00,23.88,23.9,23.85,23.89,11800.0,20.73,20.7473,20.7039,20.7387,11800.0
2006-04-21 15:30:00,23.89,23.93,23.88,23.92,19800.0,20.7387,20.7734,20.73,20.7647,19800.0
2006-04-21 15:40:00,23.91,23.96,23.9,23.91,41000.0,20.756,20.7994,20.7473,20.756,41000.0
2006-04-21 15:50:00,23.93,24.0,23.93,23.95,50400.0,20.7734,20.8342,20.7734,20.7908,50400.0
2006-04-24 09:30:00,23.8,23.86,23.65,23.67,39900.0,20.6605,20.7126,20.5303,20.5477,39900.0
2006-04-24 09:40:00,23.62,23.82,23.62,23.75,26000.0,20.5043,20.6779,20.5043,20.6171,26000.0
2006-04-24 09:50:00,23.75,23.82,23.66,23.71,25600.0,20.6171,20.6779,20.539,20.5824,25600.0
2006-04-24 10:00:00,23.68,23.78,23.68,23.76,12200.0,20.5564,20.6432,20.5564,20.6258,12200.0
2006-04-24 10:10:00,23.78,23.94,23.78,23.94,20600.0,20.6432,20.7821,20.6432,20.7821,20600.0
2006-04-24 10:20:00,23.94,24.0,23.89,23.89,36000.0,20.7821,20.8342,20.7387,20.7387,36000.0
2006-04-24 10:30:00,23.89,23.94,23.89,23.94,31100.0,20.7387,20.7821,20.7387,20.7821,31100.0
2006-04-24 10:40:00,23.93,24.03,23.9,23.9,26000.0,20.7734,20.8602,20.7473,20.7473,26000.0
2006-04-24 10:50:00,23.93,24.01,23.88,23.91,12200.0,20.7734,20.8428,20.73,20.756,12200.0
2006-04-24 11:00:00,23.89,23.97,23.87,23.91,17100.0,20.7387,20.8081,20.7213,20.756,17100.0
2006-04-24 11:10:00,23.93,24.05,23.9,24.01,42700.0,20.7734,20.8776,20.7473,20.8428,42700.0
2006-04-24 11:20:00,23.99,23.99,23.91,23.91,22300.0,20.8255,20.8255,20.756,20.756,22300.0
2006-04-24 11:30:00,23.91,24.01,23.9,23.98,14000.0,20.756,20.8428,20.7473,20.8168,14000.0
2006-04-24 11:40:00,23.98,24.01,23.96,24.0,12700.0,20.8168,20.8428,20.7994,20.8342,12700.0
2006-04-24 11:50:00,24.0,24.14,23.98,24.11,25200.0,20.8342,20.9557,20.8168,20.9296,25200.0
2006-04-24 12:00:00,24.11,24.15,24.1,24.1,19200.0,20.9296,20.9644,20.921,20.921,19200.0
2006-04-24 12:10:00,24.11,24.15,24.09,24.11,13000.0,20.9296,20.9644,20.9123,20.9296,13000.0
2006-04-24 12:20:00,24.12,24.15,24.06,24.09,19200.0,20.9383,20.9644,20.8862,20.9123,19200.0
2006-04-24 12:30:00,24.09,24.11,24.05,24.05,9600.0,20.9123,20.9296,20.8776,20.8776,9600.0
2006-04-24 12:40:00,24.04,24.1,24.04,24.06,12400.0,20.8689,20.921,20.8689,20.8862,12400.0
2006-04-24 12:50:00,24.06,24.19,24.06,24.19,15800.0,20.8862,20.9991,20.8862,20.9991,15800.0
2006-04-24 13:00:00,24.17,24.19,24.11,24.16,23300.0,20.9817,20.9991,20.9296,20.9731,23300.0
2006-04-24 13:10:00,24.17,24.17,24.09,24.09,8800.0,20.9817,20.9817,20.9123,20.9123,8800.0
2006-04-24 13:20:00,24.09,24.12,24.07,24.1,10400.0,20.9123,20.9383,20.8949,20.921,10400.0
2006-04-24 13:30:00,24.1,24.14,24.09,24.13,14500.0,20.921,20.9557,20.9123,20.947,14500.0
2006-04-24 13:40:00,24.13,24.17,24.11,24.11,11800.0,20.947,20.9817,20.9296,20.9296,11800.0
2006-04-24 13:50:00,24.12,24.16,24.11,24.14,12300.0,20.9383,20.9731,20.9296,20.9557,12300.0
2006-04-24 14:00:00,24.15,24.18,24.13,24.16,17200.0,20.9644,20.9904,20.947,20.9731,17200.0
2006-04-24 14:10:00,24.16,24.17,24.11,24.16,17800.0,20.9731,20.9817,20.9296,20.9731,17800.0
2006-04-24 14:20:00,24.16,24.19,24.13,24.13,15800.0,20.9731,20.9991,20.947,20.947,15800.0
2006-04-24 14:30:00,24.14,24.15,24.06,24.08,16300.0,20.9557,20.9644,20.8862,20.9036,16300.0
2006-04-24 14:40:00,24.08,24.12,24.07,24.09,19800.0,20.9036,20.9383,20.8949,20.9123,19800.0
2006-04-24 14:50:00,24.09,24.09,24.0,24.01,24800.0,20.9123,20.9123,20.8342,20.8428,24800.0
2006-04-24 15:00:00,24.01,24.08,24.01,24.07,15900.0,20.8428,20.9036,20.8428,20.8949,15900.0
2006-04-24 15:10:00,24.07,24.15,24.06,24.11,27900.0,20.8949,20.9644,20.8862,20.9296,27900.0
2006-04-24 15:20:00,24.12,24.16,24.08,24.14,21600.0,20.9383,20.9731,20.9036,20.9557,21600.0
2006-04-24 15:30:00,24.13,24.18,24.08,24.1,22900.0,20.947,20.9904,20.9036,20.921,22900.0
2006-04-24 15:40:00,24.08,24.14,24.06,24.13,21500.0,20.9036,20.9557,20.8862,20.947,21500.0
2006-04-24 15:50:00,24.12,24.13,24.02,24.06,48700.0,20.9383,20.947,20.8515,20.8862,48700.0
2006-04-25 09:30:00,24.14,24.14,24.0,24.13,30100.0,20.9557,20.9557,20.8342,20.947,30100.0
2006-04-25 09:40:00,24.13,24.35,24.12,24.35,50700.0,20.947,21.138,20.9383,21.138,50700.0
2006-04-25 09:50:00,24.34,24.48,24.29,24.46,46900.0,21.1293,21.2508,21.0859,21.2335,46900.0
2006-04-25 10:00:00,24.47,24.47,24.32,24.34,41200.0,21.2422,21.2422,21.1119,21.1293,41200.0
2006-04-25 10:10:00,24.34,24.45,24.34,24.43,33400.0,21.1293,21.2248,21.1293,21.2074,33400.0
2006-04-25 10:20:00,24.44,24.45,24.27,24.31,32500.0,21.2161,21.2248,21.0685,21.1033,32500.0
2006-04-25 10:30:00,24.33,24.48,24.29,24.47,29200.0,21.1206,21.2508,21.0859,21.2422,29200.0
2006-04-25 10:40:00,24.47,24.5,24.42,24.49,27500.0,21.2422,21.2682,21.1988,21.2595,27500.0
2006-04-25 10:50:00,24.49,24.54,24.43,24.49,23000.0,21.2595,21.3029,21.2074,21.2595,23000.0
2006-04-25 11:00:00,24.49,24.53,24.48,24.53,24000.0,21.2595,21.2942,21.2508,21.2942,24000.0
2006-04-25 11:10:00,24.54,24.69,24.54,24.62,57200.0,21.3029,21.4331,21.3029,21.3724,57200.0
2006-04-25 11:20:00,24.6,24.69,24.6,24.62,45400.0,21.355,21.4331,21.355,21.3724,45400.0
2006-04-25 11:30:00,24.62,24.76,24.61,24.64,83600.0,21.3724,21.4939,21.3637,21.3897,83600.0
2006-04-25 11:40:00,24.65,24.7,24.59,24.63,58600.0,21.3984,21.4418,21.3463,21.3811,58600.0
2006-04-25 11:50:00,24.61,24.65,24.56,24.6,23800.0,21.3637,21.3984,21.3203,21.355,23800.0
2006-04-25 12:00:00,24.6,24.66,24.6,24.64,27100.0,21.355,21.4071,21.355,21.3897,27100.0
2006-04-25 12:10:00,24.64,24.68,24.6,24.63,26600.0,21.3897,21.4245,21.355,21.3811,26600.0
2006-04-25 12:20:00,24.63,24.63,24.57,24.57,13200.0,21.3811,21.3811,21.329,21.329,13200.0
2006-04-25 12:30:00,24.58,24.6,24.57,24.58,23300.0,21.3376,21.355,21.329,21.3376,23300.0
2006-04-25 12:40:00,24.59,24.64,24.59,24.64,17600.0,21.3463,21.3897,21.3463,21.3897,17600.0
2006-04-25 12:50:00,24.64,24.66,24.6,24.63,23800.0,21.3897,21.4071,21.355,21.3811,23800.0
2006-04-25 13:00:00,24.61,24.61,24.55,24.59,31400.0,21.3637,21.3637,21.3116,21.3463,31400.0
2006-04-25 13:10:00,24.58,24.61,24.56,24.59,17400.0,21.3376,21.3637,21.3203,21.3463,17400.0
2006-04-25 13:20:00,24.6,24.6,24.55,24.6,17500.0,21.355,21.355,21.3116,21.355,17500.0
2006-04-25 13:30:00,24.6,24.65,24.6,24.64,27600.0,21.355,21.3984,21.355,21.3897,27600.0
2006-04-25 13:40:00,24.64,24.64,24.62,24.63,16600.0,21.3897,21.3897,21.3724,21.3811,16600.0
2006-04-25 13:50:00,24.62,24.66,24.62,24.64,20300.0,21.3724,21.4071,21.3724,21.3897,20300.0
2006-04-25 14:00:00,24.65,24.68,24.64,24.67,23300.0,21.3984,21.4245,21.3897,21.4158,23300.0
2006-04-25 14:10:00,24.66,24.68,24.63,24.67,27400.0,21.4071,21.4245,21.3811,21.4158,27400.0
2006-04-25 14:20:00,24.68,24.71,24.67,24.69,34300.0,21.4245,21.4505,21.4158,21.4331,34300.0
2006-04-25 14:30:00,24.69,24.7,24.6,24.61,22900.0,21.4331,21.4418,21.355,21.3637,22900.0
2006-04-25 14:40:00,24.61,24.71,24.61,24.67,28900.0,21.3637,21.4505,21.3637,21.4158,28900.0
2006-04-25 14:50:00,24.68,24.68,24.56,24.61,22500.0,21.4245,21.4245,21.3203,21.3637,22500.0
2006-04-25 15:00:00,24.6,24.63,24.54,24.55,31500.0,21.355,21.3811,21.3029,21.3116,31500.0
2006-04-25 15:10:00,24.53,24.53,24.47,24.51,35400.0,21.2942,21.2942,21.2422,21.2769,35400.0
2006-04-25 15:20:00,24.51,24.57,24.5,24.54,32800.0,21.2769,21.329,21.2682,21.3029,32800.0
2006-04-25 15:30:00,24.55,24.57,24.52,24.53,42300.0,21.3116,21.329,21.2856,21.2942,42300.0
2006-04-25 15:40:00,24.53,24.58,24.52,24.57,36300.0,21.2942,21.3376,21.2856,21.329,36300.0
2006-04-25 15:50:00,24.57,24.62,24.57,24.6,57900.0,21.329,21.3724,21.329,21.355,57900.0
2006-04-26 09:30:00,24.64,24.68,24.39,24.39,22600.0,21.3897,21.4245,21.1727,21.1727,22600.0
2006-04-26 09:40:00,24.39,24.44,24.25,24.41,24800.0,21.1727,21.2161,21.0512,21.1901,24800.0
2006-04-26 09:50:00,24.49,24.56,24.42,24.48,15000.0,21.2595,21.3203,21.1988,21.2508,15000.0
2006-04-26 10:00:00,24.46,24.59,24.38,24.59,19700.0,21.2335,21.3463,21.164,21.3463,19700.0
2006-04-26 10:10:00,24.59,24.7,24.59,24.68,15100.0,21.3463,21.4418,21.3463,21.4245,15100.0
2006-04-26 10:20:00,24.68,24.79,24.67,24.77,18200.0,21.4245,21.5199,21.4158,21.5026,18200.0
2006-04-26 10:30:00,24.78,24.84,24.77,24.82,16300.0,21.5113,21.5634,21.5026,21.546,16300.0
2006-04-26 10:40:00,24.82,24.84,24.77,24.78,18900.0,21.546,21.5634,21.5026,21.5113,18900.0
2006-04-26 10:50:00,24.78,24.8,24.7,24.7,10700.0,21.5113,21.5286,21.4418,21.4418,10700.0
2006-04-26 11:00:00,24.71,24.75,24.66,24.66,22200.0,21.4505,21.4852,21.4071,21.4071,22200.0
2006-04-26 11:10:00,24.66,24.67,24.63,24.64,14600.0,21.4071,21.4158,21.3811,21.3897,14600.0
2006-04-26 11:20:00,24.63,24.64,24.6,24.63,14100.0,21.3811,21.3897,21.355,21.3811,14100.0
2006-04-26 11:30:00,24.63,24.68,24.6,24.65,17700.0,21.3811,21.4245,21.355,21.3984,17700.0
2006-04-26 11:40:00,24.65,24.67,24.61,24.61,15000.0,21.3984,21.4158,21.3637,21.3637,15000.0
2006-04-26 11:50:00,24.62,24.64,24.6,24.61,19400.0,21.3724,21.3897,21.355,21.3637,19400.0
2006-04-26 12:00:00,24.62,24.67,24.61,24.64,8900.0,21.3724,21.4158,21.3637,21.3897,8900.0
2006-04-26 12:10:00,24.64,24.67,24.63,24.65,5300.0,21.3897,21.4158,21.3811,21.3984,5300.0
2006-04-26 12:20:00,24.65,24.66,24.61,24.65,6300.0,21.3984,21.4071,21.3637,21.3984,6300.0
2006-04-26 12:30:00,24.65,24.66,24.64,24.64,4300.0,21.3984,21.4071,21.3897,21.3897,4300.0
2006-04-26 12:40:00,24.65,24.71,24.63,24.67,42100.0,21.3984,21.4505,21.3811,21.4158,42100.0
2006-04-26 12:50:00,24.66,24.67,24.63,24.64,11200.0,21.4071,21.4158,21.3811,21.3897,11200.0
2006-04-26 13:00:00,24.64,24.69,24.64,24.66,11000.0,21.3897,21.4331,21.3897,21.4071,11000.0
2006-04-26 13:10:00,24.65,24.68,24.61,24.64,10300.0,21.3984,21.4245,21.3637,21.3897,10300.0
2006-04-26 13:20:00,24.64,24.64,24.61,24.62,5500.0,21.3897,21.3897,21.3637,21.3724,5500.0
2006-04-26 13:30:00,24.62,24.64,24.61,24.64,6700.0,21.3724,21.3897,21.3637,21.3897,6700.0
2006-04-26 13:40:00,24.63,24.64,24.62,24.63,5800.0,21.3811,21.3897,21.3724,21.3811,5800.0
2006-04-26 13:50:00,24.63,24.64,24.61,24.61,9100.0,21.3811,21.3897,21.3637,21.3637,9100.0
2006-04-26 14:00:00,24.62,24.63,24.59,24.61,15700.0,21.3724,21.3811,21.3463,21.3637,15700.0
2006-04-26 14:10:00,24.6,24.63,24.58,24.59,16100.0,21.355,21.3811,21.3376,21.3463,16100.0
2006-04-26 14:20:00,24.59,24.6,24.54,24.55,18600.0,21.3463,21.355,21.3029,21.3116,18600.0
2006-04-26 14:30:00,24.55,24.55,24.48,24.5,33700.0,21.3116,21.3116,21.2508,21.2682,33700.0
2006-04-26 14:40:00,24.5,24.5,24.47,24.5,14900.0,21.2682,21.2682,21.2422,21.2682,14900.0
2006-04-26 14:50:00,24.49,24.5,24.47,24.5,12500.0,21.2595,21.2682,21.2422,21.2682,12500.0
2006-04-26 15:00:00,24.5,24.5,24.44,24.44,11000.0,21.2682,21.2682,21.2161,21.2161,11000.0
2006-04-26 15:10:00,24.44,24.45,24.36,24.41,15800.0,21.2161,21.2248,21.1467,21.1901,15800.0
2006-04-26 15:20:00,24.41,24.45,24.35,24.36,28300.0,21.1901,21.2248,21.138,21.1467,28300.0
2006-04-26 15:30:00,24.35,24.35,24.3,24.31,42000.0,21.138,21.138,21.0946,21.1033,42000.0
2006-04-26 15:40:00,24.3,24.38,24.3,24.31,36700.0,21.0946,21.164,21.0946,21.1033,36700.0
2006-04-26 15:50:00,24.32,24.4,24.3,24.37,56600.0,21.1119,21.1814,21.0946,21.1554,56600.0
2006-04-27 09:30:00,24.42,24.42,24.25,24.25,32200.0,21.1988,21.1988,21.0512,21.0512,32200.0
2006-04-27 09:40:00,24.25,24.3,24.2,24.25,18000.0,21.0512,21.0946,21.0078,21.0512,18000.0
2006-04-27 09:50:00,24.21,24.29,24.21,24.22,15200.0,21.0165,21.0859,21.0165,21.0251,15200.0
2006-04-27 10:00:00,24.2,24.39,24.12,24.36,28300.0,21.0078,21.1727,20.9383,21.1467,28300.0
2006-04-27 10:10:00,24.37,24.5,24.37,24.49,20700.0,21.1554,21.2682,21.1554,21.2595,20700.0
2006-04-27 10:20:00,24.49,24.5,24.45,24.5,12700.0,21.2595,21.2682,21.2248,21.2682,12700.0
2006-04-27 10:30:00,24.48,24.53,24.46,24.48,45000.0,21.2508,21.2942,21.2335,21.2508,45000.0
2006-04-27 10:40:00,24.48,24.51,24.44,24.46,30300.0,21.2508,21.2769,21.2161,21.2335,30300.0
2006-04-27 10:50:00,24.48,24.57,24.45,24.56,20600.0,21.2508,21.329,21.2248,21.3203,20600.0
2006-04-27 11:00:00,24.55,24.6,24.52,24.6,15300.0,21.3116,21.355,21.2856,21.355,15300.0
2006-04-27 11:10:00,24.6,24.68,24.59,24.68,19700.0,21.355,21.4245,21.3463,21.4245,19700.0
2006-04-27 11:20:00,24.67,24.73,24.67,24.72,21300.0,21.4158,21.4679,21.4158,21.4592,21300.0
2006-04-27 11:30:00,24.7,24.72,24.63,24.69,9300.0,21.4418,21.4592,21.3811,21.4331,9300.0
2006-04-27 11:40:00,24.68,24.76,24.68,24.74,8300.0,21.4245,21.4939,21.4245,21.4765,8300.0
2006-04-27 11:50:00,24.75,24.8,24.71,24.73,13300.0,21.4852,21.5286,21.4505,21.4679,13300.0
2006-04-27 12:00:00,24.74,24.85,24.74,24.77,12900.0,21.4765,21.572,21.4765,21.5026,12900.0
2006-04-27 12:10:00,24.76,24.82,24.72,24.8,20100.0,21.4939,21.546,21.4592,21.5286,20100.0
2006-04-27 12:20:00,24.78,24.79,24.73,24.79,12400.0,21.5113,21.5199,21.4679,21.5199,12400.0
2006-04-27 12:30:00,24.79,24.8,24.71,24.71,13300.0,21.5199,21.5286,21.4505,21.4505,13300.0
2006-04-27 12:40:00,24.7,24.71,24.67,24.68,5500.0,21.4418,21.4505,21.4158,21.4245,5500.0
2006-04-27 12:50:00,24.67,24.7,24.66,24.66,5700.0,21.4158,21.4418,21.4071,21.4071,5700.0
2006-04-27 13:00:00,24.67,24.67,24.6,24.66,18900.0,21.4158,21.4158,21.355,21.4071,18900.0
2006-04-27 13:10:00,24.64,24.69,24.64,24.68,10000.0,21.3897,21.4331,21.3897,21.4245,10000.0
2006-04-27 13:20:00,24.69,24.7,24.66,24.67,7500.0,21.4331,21.4418,21.4071,21.4158,7500.0
2006-04-27 13:30:00,24.67,24.68,24.64,24.64,6200.0,21.4158,21.4245,21.3897,21.3897,6200.0
2006-04-27 13:40:00,24.65,24.67,24.64,24.65,4800.0,21.3984,21.4158,21.3897,21.3984,4800.0
2006-04-27 13:50:00,24.64,24.66,24.58,24.59,11600.0,21.3897,21.4071,21.3376,21.3463,11600.0
2006-04-27 14:00:00,24.58,24.6,24.56,24.59,9700.0,21.3376,21.355,21.3203,21.3463,9700.0
2006-04-27 14:10:00,24.59,24.6,24.49,24.49,8200.0,21.3463,21.355,21.2595,21.2595,8200.0
2006-04-27 14:20:00,24.48,24.5,24.46,24.5,11800.0,21.2508,21.2682,21.2335,21.2682,11800.0
2006-04-27 14:30:00,24.51,24.56,24.48,24.54,7300.0,21.2769,21.3203,21.2508,21.3029,7300.0
2006-04-27 14:40:00,24.54,24.64,24.54,24.61,14000.0,21.3029,21.3897,21.3029,21.3637,14000.0
2006-04-27 14:50:00,24.61,24.7,24.61,24.69,18900.0,21.3637,21.4418,21.3637,21.4331,18900.0
2006-04-27 15:00:00,24.69,24.71,24.65,24.69,39700.0,21.4331,21.4505,21.3984,21.4331,39700.0
2006-04-27 15:10:00,24.7,24.73,24.68,24.7,31300.0,21.4418,21.4679,21.4245,21.4418,31300.0
2006-04-27 15:20:00,24.7,24.7,24.67,24.67,9900.0,21.4418,21.4418,21.4158,21.4158,9900.0
2006-04-27 15:30:00,24.67,24.67,24.56,24.57,21100.0,21.4158,21.4158,21.3203,21.329,21100.0
2006-04-27 15:40:00,24.57,24.58,24.52,24.57,23500.0,21.329,21.3376,21.2856,21.329,23500.0
2006-04-27 15:50:00,24.58,24.63,24.56,24.6,42400.0,21.3376,21.3811,21.3203,21.355,42400.0
2006-04-28 09:30:00,24.37,24.4,24.2,24.39,35600.0,21.1554,21.1814,21.0078,21.1727,35600.0
2006-04-28 09:40:00,24.39,24.44,24.24,24.24,23800.0,21.1727,21.2161,21.0425,21.0425,23800.0
2006-04-28 09:50:00,24.25,24.26,24.18,24.18,18600.0,21.0512,21.0599,20.9904,20.9904,18600.0
2006-04-28 10:00:00,24.21,24.34,24.19,24.31,25500.0,21.0165,21.1293,20.9991,21.1033,25500.0
2006-04-28 10:10:00,24.31,24.63,24.31,24.62,40100.0,21.1033,21.3811,21.1033,21.3724,40100.0
2006-04-28 10:20:00,24.62,24.69,24.57,24.69,27600.0,21.3724,21.4331,21.329,21.4331,27600.0
2006-04-28 10:30:00,24.69,24.75,24.68,24.72,20300.0,21.4331,21.4852,21.4245,21.4592,20300.0
2006-04-28 10:40:00,24.7,24.73,24.65,24.7,15100.0,21.4418,21.4679,21.3984,21.4418,15100.0
2006-04-28 10:50:00,24.7,24.72,24.61,24.64,13100.0,21.4418,21.4592,21.3637,21.3897,13100.0
2006-04-28 11:00:00,24.64,24.66,24.6,24.64,11800.0,21.3897,21.4071,21.355,21.3897,11800.0
2006-04-28 11:10:00,24.66,24.76,24.66,24.73,19400.0,21.4071,21.4939,21.4071,21.4679,19400.0
2006-04-28 11:20:00,24.73,24.78,24.72,24.76,14100.0,21.4679,21.5113,21.4592,21.4939,14100.0
2006-04-28 11:30:00,24.76,24.77,24.72,24.75,12100.0,21.4939,21.5026,21.4592,21.4852,12100.0
2006-04-28 11:40:00,24.74,24.75,24.7,24.7,17100.0,21.4765,21.4852,21.4418,21.4418,17100.0
2006-04-28 11:50:00,24.7,24.71,24.67,24.69,10900.0,21.4418,21.4505,21.4158,21.4331,10900.0
2006-04-28 12:00:00,24.69,24.7,24.65,24.65,13400.0,21.4331,21.4418,21.3984,21.3984,13400.0
2006-04-28 12:10:00,24.62,24.63,24.59,24.62,8600.0,21.3724,21.3811,21.3463,21.3724,8600.0
2006-04-28 12:20:00,24.62,24.64,24.59,24.64,14800.0,21.3724,21.3897,21.3463,21.3897,14800.0
2006-04-28 12:30:00,24.64,24.65,24.61,24.61,8700.0,21.3897,21.3984,21.3637,21.3637,8700.0
2006-04-28 12:40:00,24.61,24.62,24.57,24.57,11900.0,21.3637,21.3724,21.329,21.329,11900.0
2006-04-28 12:50:00,24.59,24.6,24.54,24.59,13500.0,21.3463,21.355,21.3029,21.3463,13500.0
2006-04-28 13:00:00,24.58,24.66,24.58,24.65,29100.0,21.3376,21.4071,21.3376,21.3984,29100.0
2006-04-28 13:10:00,24.65,24.66,24.61,24.62,22400.0,21.3984,21.4071,21.3637,21.3724,22400.0
2006-04-28 13:20:00,24.61,24.66,24.6,24.65,13900.0,21.3637,21.4071,21.355,21.3984,13900.0
2006-04-28 13:30:00,24.66,24.71,24.65,24.7,18000.0,21.4071,21.4505,21.3984,21.4418,18000.0
2006-04-28 13:40:00,24.7,24.71,24.66,24.66,10900.0,21.4418,21.4505,21.4071,21.4071,10900.0
2006-04-28 13:50:00,24.66,24.69,24.65,24.69,12200.0,21.4071,21.4331,21.3984,21.4331,12200.0
2006-04-28 14:00:00,24.69,24.7,24.65,24.67,10300.0,21.4331,21.4418,21.3984,21.4158,10300.0
2006-04-28 14:10:00,24.68,24.71,24.67,24.71,10700.0,21.4245,21.4505,21.4158,21.4505,10700.0
2006-04-28 14:20:00,24.7,24.71,24.67,24.7,17300.0,21.4418,21.4505,21.4158,21.4418,17300.0
2006-04-28 14:30:00,24.7,24.77,24.69,24.75,39000.0,21.4418,21.5026,21.4331,21.4852,39000.0
2006-04-28 14:40:00,24.74,24.74,24.69,24.7,12600.0,21.4765,21.4765,21.4331,21.4418,12600.0
2006-04-28 14:50:00,24.7,24.71,24.67,24.71,15600.0,21.4418,21.4505,21.4158,21.4505,15600.0
2006-04-28 15:00:00,24.72,24.74,24.67,24.7,24100.0,21.4592,21.4765,21.4158,21.4418,24100.0
2006-04-28 15:10:00,24.69,24.77,24.65,24.76,47900.0,21.4331,21.5026,21.3984,21.4939,47900.0
2006-04-28 15:20:00,24.77,24.78,24.73,24.78,32200.0,21.5026,21.5113,21.4679,21.5113,32200.0
2006-04-28 15:30:00,24.78,24.78,24.74,24.75,72800.0,21.5113,21.5113,21.4765,21.4852,72800.0
2006-04-28 15:40:00,24.74,24.74,24.57,24.57,47200.0,21.4765,21.4765,21.329,21.329,47200.0
2006-04-28 15:50:00,24.57,24.71,24.57,24.7,82900.0,21.329,21.4505,21.329,21.4418,82900.0
2006-05-01 09:30:00,24.83,24.83,24.65,24.79,32800.0,21.5547,21.5547,21.3984,21.5199,32800.0
2006-05-01 09:40:00,24.78,24.91,24.78,24.88,24500.0,21.5113,21.6241,21.5113,21.5981,24500.0
2006-05-01 09:50:00,24.89,24.93,24.8,24.91,27500.0,21.6068,21.6415,21.5286,21.6241,27500.0
2006-05-01 10:00:00,24.91,24.94,24.83,24.93,46100.0,21.6241,21.6502,21.5547,21.6415,46100.0
2006-05-01 10:10:00,24.94,24.95,24.8,24.8,46200.0,21.6502,21.6588,21.5286,21.5286,46200.0
2006-05-01 10:20:00,24.81,24.87,24.75,24.83,25100.0,21.5373,21.5894,21.4852,21.5547,25100.0
2006-05-01 10:30:00,24.83,24.84,24.66,24.66,13900.0,21.5547,21.5634,21.4071,21.4071,13900.0
2006-05-01 10:40:00,24.63,24.63,24.48,24.51,19200.0,21.3811,21.3811,21.2508,21.2769,19200.0
2006-05-01 10:50:00,24.49,24.57,24.47,24.54,18700.0,21.2595,21.329,21.2422,21.3029,18700.0
2006-05-01 11:00:00,24.56,24.63,24.56,24.62,11400.0,21.3203,21.3811,21.3203,21.3724,11400.0
2006-05-01 11:10:00,24.62,24.77,24.62,24.73,29700.0,21.3724,21.5026,21.3724,21.4679,29700.0
2006-05-01 11:20:00,24.71,24.71,24.67,24.68,11300.0,21.4505,21.4505,21.4158,21.4245,11300.0
2006-05-01 11:30:00,24.68,24.72,24.67,24.7,11100.0,21.4245,21.4592,21.4158,21.4418,11100.0
2006-05-01 11:40:00,24.71,24.75,24.63,24.75,23700.0,21.4505,21.4852,21.3811,21.4852,23700.0
2006-05-01 11:50:00,24.76,24.78,24.74,24.77,21700.0,21.4939,21.5113,21.4765,21.5026,21700.0
2006-05-01 12:00:00,24.78,24.79,24.77,24.78,20200.0,21.5113,21.5199,21.5026,21.5113,20200.0
2006-05-01 12:10:00,24.78,24.81,24.78,24.79,22000.0,21.5113,21.5373,21.5113,21.5199,22000.0
2006-05-01 12:20:00,24.8,24.8,24.72,24.72,24100.0,21.5286,21.5286,21.4592,21.4592,24100.0
2006-05-01 12:30:00,24.72,24.76,24.68,24.73,19600.0,21.4592,21.4939,21.4245,21.4679,19600.0
2006-05-01 12:40:00,24.73,24.74,24.63,24.63,28200.0,21.4679,21.4765,21.3811,21.3811,28200.0
2006-05-01 12:50:00,24.63,24.7,24.61,24.7,15700.0,21.3811,21.4418,21.3637,21.4418,15700.0
2006-05-01 13:00:00,24.71,24.71,24.69,24.69,16200.0,21.4505,21.4505,21.4331,21.4331,16200.0
2006-05-01 13:10:00,24.69,24.69,24.62,24.62,8500.0,21.4331,21.4331,21.3724,21.3724,8500.0
2006-05-01 13:20:00,24.62,24.63,24.61,24.62,5700.0,21.3724,21.3811,21.3637,21.3724,5700.0
2006-05-01 13:30:00,24.62,24.65,24.57,24.65,29800.0,21.3724,21.3984,21.329,21.3984,29800.0
2006-05-01 13:40:00,24.66,24.66,24.62,24.63,11200.0,21.4071,21.4071,21.3724,21.3811,11200.0
2006-05-01 13:50:00,24.63,24.64,24.54,24.54,18100.0,21.3811,21.3897,21.3029,21.3029,18100.0
2006-05-01 14:00:00,24.54,24.55,24.47,24.47,18900.0,21.3029,21.3116,21.2422,21.2422,18900.0
2006-05-01 14:10:00,24.47,24.49,24.42,24.49,19700.0,21.2422,21.2595,21.1988,21.2595,19700.0
2006-05-01 14:20:00,24.49,24.49,24.44,24.44,15500.0,21.2595,21.2595,21.2161,21.2161,15500.0
2006-05-01 14:30:00,24.45,24.45,24.39,24.42,21200.0,21.2248,21.2248,21.1727,21.1988,21200.0
2006-05-01 14:40:00,24.42,24.44,24.41,24.41,18700.0,21.1988,21.2161,21.1901,21.1901,18700.0
2006-05-01 14:50:00,24.42,24.46,24.4,24.44,26100.0,21.1988,21.2335,21.1814,21.2161,26100.0
2006-05-01 15:00:00,24.44,24.44,24.34,24.36,35400.0,21.2161,21.2161,21.1293,21.1467,35400.0
2006-05-01 15:10:00,24.35,24.36,24.24,24.25,43700.0,21.138,21.1467,21.0425,21.0512,43700.0
2006-05-01 15:20:00,24.25,24.35,24.18,24.32,56900.0,21.0512,21.138,20.9904,21.1119,56900.0
2006-05-01 15:30:00,24.32,24.39,24.2,24.21,54100.0,21.1119,21.1727,21.0078,21.0165,54100.0
2006-05-01 15:40:00,24.22,24.27,24.21,24.26,35700.0,21.0251,21.0685,21.0165,21.0599,35700.0
2006-05-01 15:50:00,24.26,24.27,24.19,24.24,71600.0,21.0599,21.0685,20.9991,21.0425,71600.0
2006-05-02 09:30:00,24.23,24.4,24.23,24.4,35600.0,21.0338,21.1814,21.0338,21.1814,35600.0
2006-05-02 09:40:00,24.34,24.45,24.26,24.33,29100.0,21.1293,21.2248,21.0599,21.1206,29100.0
2006-05-02 09:50:00,24.31,24.34,24.26,24.29,20900.0,21.1033,21.1293,21.0599,21.0859,20900.0
2006-05-02 10:00:00,24.32,24.34,24.28,24.31,20100.0,21.1119,21.1293,21.0772,21.1033,20100.0
2006-05-02 10:10:00,24.31,24.34,24.25,24.31,30100.0,21.1033,21.1293,21.0512,21.1033,30100.0
2006-05-02 10:20:00,24.31,24.52,24.3,24.48,66600.0,21.1033,21.2856,21.0946,21.2508,66600.0
2006-05-02 10:30:00,24.47,24.5,24.45,24.47,14800.0,21.2422,21.2682,21.2248,21.2422,14800.0
2006-05-02 10:40:00,24.5,24.58,24.38,24.42,20000.0,21.2682,21.3376,21.164,21.1988,20000.0
2006-05-02 10:50:00,24.44,24.46,24.4,24.41,20500.0,21.2161,21.2335,21.1814,21.1901,20500.0
2006-05-02 11:00:00,24.41,24.45,24.41,24.42,8200.0,21.1901,21.2248,21.1901,21.1988,8200.0
2006-05-02 11:10:00,24.42,24.53,24.41,24.53,17400.0,21.1988,21.2942,21.1901,21.2942,17400.0
2006-05-02 11:20:00,24.52,24.55,24.5,24.52,15100.0,21.2856,21.3116,21.2682,21.2856,15100.0
2006-05-02 11:30:00,24.52,24.54,24.5,24.52,12400.0,21.2856,21.3029,21.2682,21.2856,12400.0
2006-05-02 11:40:00,24.54,24.58,24.53,24.58,8800.0,21.3029,21.3376,21.2942,21.3376,8800.0
2006-05-02 11:50:00,24.57,24.64,24.57,24.64,19200.0,21.329,21.3897,21.329,21.3897,19200.0
2006-05-02 12:00:00,24.63,24.64,24.58,24.58,13600.0,21.3811,21.3897,21.3376,21.3376,13600.0
2006-05-02 12:10:00,24.58,24.6,24.57,24.6,13400.0,21.3376,21.355,21.329,21.355,13400.0
2006-05-02 12:20:00,24.6,24.63,24.6,24.62,17700.0,21.355,21.3811,21.355,21.3724,17700.0
2006-05-02 12:30:00,24.61,24.74,24.61,24.71,20200.0,21.3637,21.4765,21.3637,21.4505,20200.0
2006-05-02 12:40:00,24.71,24.73,24.65,24.68,10300.0,21.4505,21.4679,21.3984,21.4245,10300.0
2006-05-02 12:50:00,24.66,24.7,24.66,24.67,10400.0,21.4071,21.4418,21.4071,21.4158,10400.0
2006-05-02 13:00:00,24.67,24.72,24.65,24.68,19400.0,21.4158,21.4592,21.3984,21.4245,19400.0
2006-05-02 13:10:00,24.7,24.73,24.66,24.73,28600.0,21.4418,21.4679,21.4071,21.4679,28600.0
2006-05-02 13:20:00,24.71,24.73,24.7,24.71,11400.0,21.4505,21.4679,21.4418,21.4505,11400.0
2006-05-02 13:30:00,24.72,24.74,24.71,24.72,16500.0,21.4592,21.4765,21.4505,21.4592,16500.0
2006-05-02 13:40:00,24.75,24.77,24.73,24.75,12600.0,21.4852,21.5026,21.4679,21.4852,12600.0
2006-05-02 13:50:00,24.75,24.78,24.73,24.75,13200.0,21.4852,21.5113,21.4679,21.4852,13200.0
2006-05-02 14:00:00,24.76,24.82,24.74,24.8,127200.0,21.4939,21.546,21.4765,21.5286,127200.0
2006-05-02 14:10:00,24.8,24.82,24.8,24.8,15300.0,21.5286,21.546,21.5286,21.5286,15300.0
2006-05-02 14:20:00,24.81,24.83,24.8,24.8,18600.0,21.5373,21.5547,21.5286,21.5286,18600.0
2006-05-02 14:30:00,24.8,24.83,24.79,24.82,12800.0,21.5286,21.5547,21.5199,21.546,12800.0
2006-05-02 14:40:00,24.81,24.84,24.8,24.81,19400.0,21.5373,21.5634,21.5286,21.5373,19400.0
2006-05-02 14:50:00,24.81,24.81,24.8,24.81,11900.0,21.5373,21.5373,21.5286,21.5373,11900.0
2006-05-02 15:00:00,24.82,24.86,24.81,24.83,27700.0,21.546,21.5807,21.5373,21.5547,27700.0
2006-05-02 15:10:00,24.84,24.89,24.81,24.83,24300.0,21.5634,21.6068,21.5373,21.5547,24300.0
2006-05-02 15:20:00,24.83,24.86,24.8,24.81,31400.0,21.5547,21.5807,21.5286,21.5373,31400.0
2006-05-02 15:30:00,24.81,24.91,24.81,24.91,36700.0,21.5373,21.6241,21.5373,21.6241,36700.0
2006-05-02 15:40:00,24.91,25.0,24.9,24.96,70400.0,21.6241,21.7022,21.6154,21.6675,70400.0
2006-05-02 15:50:00,24.95,25.0,24.91,24.91,115700.0,21.6588,21.7022,21.6241,21.6241,115700.0
2006-05-03 09:30:00,24.85,24.85,24.6,24.83,39200.0,21.572,21.572,21.355,21.5547,39200.0
2006-05-03 09:40:00,24.81,24.87,24.74,24.82,19300.0,21.5373,21.5894,21.4765,21.546,19300.0
2006-05-03 09:50:00,24.81,24.91,24.75,24.84,20300.0,21.5373,21.6241,21.4852,21.5634,20300.0
2006-05-03 10:00:00,24.8,24.82,24.75,24.82,26700.0,21.5286,21.546,21.4852,21.546,26700.0
2006-05-03 10:10:00,24.82,24.82,24.76,24.76,26000.0,21.546,21.546,21.4939,21.4939,26000.0
2006-05-03 10:20:00,24.76,24.81,24.7,24.74,26900.0,21.4939,21.5373,21.4418,21.4765,26900.0
2006-05-03 10:30:00,24.71,24.72,24.63,24.68,19100.0,21.4505,21.4592,21.3811,21.4245,19100.0
2006-05-03 10:40:00,24.68,24.71,24.65,24.7,43000.0,21.4245,21.4505,21.3984,21.4418,43000.0
2006-05-03 10:50:00,24.69,24.72,24.69,24.72,11500.0,21.4331,21.4592,21.4331,21.4592,11500.0
2006-05-03 11:00:00,24.72,24.72,24.7,24.7,19100.0,21.4592,21.4592,21.4418,21.4418,19100.0
2006-05-03 11:10:00,24.7,24.71,24.69,24.69,22800.0,21.4418,21.4505,21.4331,21.4331,22800.0
2006-05-03 11:20:00,24.69,24.7,24.67,24.69,30300.0,21.4331,21.4418,21.4158,21.4331,30300.0
2006-05-03 11:30:00,24.69,24.69,24.57,24.58,31100.0,21.4331,21.4331,21.329,21.3376,31100.0
2006-05-03 11:40:00,24.57,24.6,24.57,24.6,13600.0,21.329,21.355,21.329,21.355,13600.0
2006-05-03 11:50:00,24.61,24.64,24.58,24.59,24000.0,21.3637,21.3897,21.3376,21.3463,24000.0
2006-05-03 12:00:00,24.59,24.59,24.53,24.54,7500.0,21.3463,21.3463,21.2942,21.3029,7500.0
2006-05-03 12:10:00,24.54,24.58,24.53,24.53,25900.0,21.3029,21.3376,21.2942,21.2942,25900.0
2006-05-03 12:20:00,24.53,24.53,24.5,24.52,9000.0,21.2942,21.2942,21.2682,21.2856,9000.0
2006-05-03 12:30:00,24.51,24.59,24.51,24.59,20800.0,21.2769,21.3463,21.2769,21.3463,20800.0
2006-05-03 12:40:00,24.58,24.65,24.56,24.58,69500.0,21.3376,21.3984,21.3203,21.3376,69500.0
2006-05-03 12:50:00,24.58,24.59,24.51,24.51,9200.0,21.3376,21.3463,21.2769,21.2769,9200.0
2006-05-03 13:00:00,24.5,24.52,24.48,24.52,15400.0,21.2682,21.2856,21.2508,21.2856,15400.0
2006-05-03 13:10:00,24.5,24.56,24.5,24.55,9600.0,21.2682,21.3203,21.2682,21.3116,9600.0
2006-05-03 13:20:00,24.55,24.55,24.51,24.55,8200.0,21.3116,21.3116,21.2769,21.3116,8200.0
2006-05-03 13:30:00,24.54,24.59,24.51,24.56,16100.0,21.3029,21.3463,21.2769,21.3203,16100.0
2006-05-03 13:40:00,24.54,24.64,24.51,24.51,62600.0,21.3029,21.3897,21.2769,21.2769,62600.0
2006-05-03 13:50:00,24.51,24.52,24.43,24.47,27100.0,21.2769,21.2856,21.2074,21.2422,27100.0
2006-05-03 14:00:00,24.45,24.47,24.42,24.45,19000.0,21.2248,21.2422,21.1988,21.2248,19000.0
2006-05-03 14:10:00,24.45,24.46,24.4,24.41,21800.0,21.2248,21.2335,21.1814,21.1901,21800.0
2006-05-03 14:20:00,24.41,24.52,24.41,24.46,26200.0,21.1901,21.2856,21.1901,21.2335,26200.0
2006-05-03 14:30:00,24.47,24.53,24.45,24.52,67800.0,21.2422,21.2942,21.2248,21.2856,67800.0
2006-05-03 14:40:00,24.51,24.52,24.46,24.52,27300.0,21.2769,21.2856,21.2335,21.2856,27300.0
2006-05-03 14:50:00,24.52,24.53,24.46,24.5,39400.0,21.2856,21.2942,21.2335,21.2682,39400.0
2006-05-03 15:00:00,24.52,24.55,24.49,24.54,36400.0,21.2856,21.3116,21.2595,21.3029,36400.0
2006-05-03 15:10:00,24.55,24.56,24.52,24.52,22200.0,21.3116,21.3203,21.2856,21.2856,22200.0
2006-05-03 15:20:00,24.53,24.55,24.5,24.54,36600.0,21.2942,21.3116,21.2682,21.3029,36600.0
2006-05-03 15:30:00,24.54,24.58,24.53,24.53,36800.0,21.3029,21.3376,21.2942,21.2942,36800.0
2006-05-03 15:40:00,24.53,24.56,24.51,24.51,36000.0,21.2942,21.3203,21.2769,21.2769,36000.0
2006-05-03 15:50:00,24.51,24.53,24.5,24.53,46600.0,21.2769,21.2942,21.2682,21.2942,46600.0
2006-05-04 09:30:00,24.6,24.75,24.6,24.7,21700.0,21.355,21.4852,21.355,21.4418,21700.0
2006-05-04 09:40:00,24.69,24.69,24.51,24.56,21100.0,21.4331,21.4331,21.2769,21.3203,21100.0
2006-05-04 09:50:00,24.58,24.6,24.5,24.5,6300.0,21.3376,21.355,21.2682,21.2682,6300.0
2006-05-04 10:00:00,24.5,24.55,24.48,24.54,9000.0,21.2682,21.3116,21.2508,21.3029,9000.0
2006-05-04 10:10:00,24.53,24.55,24.43,24.49,14400.0,21.2942,21.3116,21.2074,21.2595,14400.0
2006-05-04 10:20:00,24.5,24.52,24.44,24.46,9700.0,21.2682,21.2856,21.2161,21.2335,9700.0
2006-05-04 10:30:00,24.46,24.51,24.44,24.44,21800.0,21.2335,21.2769,21.2161,21.2161,21800.0
2006-05-04 10:40:00,24.44,24.53,24.43,24.53,13800.0,21.2161,21.2942,21.2074,21.2942,13800.0
2006-05-04 10:50:00,24.51,24.55,24.51,24.54,7100.0,21.2769,21.3116,21.2769,21.3029,7100.0
2006-05-04 11:00:00,24.52,24.56,24.51,24.52,10800.0,21.2856,21.3203,21.2769,21.2856,10800.0
2006-05-04 11:10:00,24.53,24.58,24.52,24.57,17500.0,21.2942,21.3376,21.2856,21.329,17500.0
2006-05-04 11:20:00,24.59,24.61,24.51,24.55,16500.0,21.3463,21.3637,21.2769,21.3116,16500.0
2006-05-04 11:30:00,24.56,24.61,24.55,24.58,21800.0,21.3203,21.3637,21.3116,21.3376,21800.0
2006-05-04 11:40:00,24.57,24.59,24.5,24.5,22400.0,21.329,21.3463,21.2682,21.2682,22400.0
2006-05-04 11:50:00,24.5,24.61,24.49,24.5,32400.0,21.2682,21.3637,21.2595,21.2682,32400.0
2006-05-04 12:00:00,24.5,24.61,24.47,24.57,47300.0,21.2682,21.3637,21.2422,21.329,47300.0
2006-05-04 12:10:00,24.57,24.57,24.44,24.47,50400.0,21.329,21.329,21.2161,21.2422,50400.0
2006-05-04 12:20:00,24.47,24.57,24.46,24.5,12100.0,21.2422,21.329,21.2335,21.2682,12100.0
2006-05-04 12:30:00,24.49,24.51,24.31,24.32,48900.0,21.2595,21.2769,21.1033,21.1119,48900.0
2006-05-04 12:40:00,24.32,24.38,24.28,24.29,27900.0,21.1119,21.164,21.0772,21.0859,27900.0
2006-05-04 12:50:00,24.29,24.29,24.25,24.26,26100.0,21.0859,21.0859,21.0512,21.0599,26100.0
2006-05-04 13:00:00,24.26,24.3,24.25,24.29,31200.0,21.0599,21.0946,21.0512,21.0859,31200.0
2006-05-04 13:10:00,24.28,24.35,24.27,24.34,11600.0,21.0772,21.138,21.0685,21.1293,11600.0
2006-05-04 13:20:00,24.35,24.45,24.33,24.45,10900.0,21.138,21.2248,21.1206,21.2248,10900.0
2006-05-04 13:30:00,24.44,24.45,24.42,24.42,7900.0,21.2161,21.2248,21.1988,21.1988,7900.0
2006-05-04 13:40:00,24.44,24.53,24.41,24.52,30400.0,21.2161,21.2942,21.1901,21.2856,30400.0
2006-05-04 13:50:00,24.5,24.52,24.49,24.49,5700.0,21.2682,21.2856,21.2595,21.2595,5700.0
2006-05-04 14:00:00,24.51,24.53,24.49,24.5,7800.0,21.2769,21.2942,21.2595,21.2682,7800.0
2006-05-04 14:10:00,24.5,24.5,24.45,24.5,10600.0,21.2682,21.2682,21.2248,21.2682,10600.0
2006-05-04 14:20:00,24.5,24.5,24.47,24.5,5700.0,21.2682,21.2682,21.2422,21.2682,5700.0
2006-05-04 14:30:00,24.5,24.5,24.47,24.48,6700.0,21.2682,21.2682,21.2422,21.2508,6700.0
2006-05-04 14:40:00,24.47,24.47,24.44,24.44,9100.0,21.2422,21.2422,21.2161,21.2161,9100.0
2006-05-04 14:50:00,24.44,24.46,24.43,24.44,9000.0,21.2161,21.2335,21.2074,21.2161,9000.0
2006-05-04 15:00:00,24.45,24.47,24.43,24.45,17400.0,21.2248,21.2422,21.2074,21.2248,17400.0
2006-05-04 15:10:00,24.46,24.48,24.45,24.48,17600.0,21.2335,21.2508,21.2248,21.2508,17600.0
2006-05-04 15:20:00,24.48,24.5,24.46,24.5,18300.0,21.2508,21.2682,21.2335,21.2682,18300.0
2006-05-04 15:30:00,24.5,24.57,24.49,24.56,25000.0,21.2682,21.329,21.2595,21.3203,25000.0
2006-05-04 15:40:00,24.56,24.59,24.54,24.56,21100.0,21.3203,21.3463,21.3029,21.3203,21100.0
2006-05-04 15:50:00,24.56,24.58,24.54,24.57,34900.0,21.3203,21.3376,21.3029,21.329,34900.0
2006-05-05 09:30:00,24.65,24.7,24.51,24.65,40100.0,21.3984,21.4418,21.2769,21.3984,40100.0
2006-05-05 09:40:00,24.69,24.8,24.69,24.8,12700.0,21.4331,21.5286,21.4331,21.5286,12700.0
2006-05-05 09:50:00,24.77,24.78,24.6,24.63,13900.0,21.5026,21.5113,21.355,21.3811,13900.0
2006-05-05 10:00:00,24.65,24.66,24.62,24.64,9300.0,21.3984,21.4071,21.3724,21.3897,9300.0
2006-05-05 10:10:00,24.63,24.69,24.63,24.67,9300.0,21.3811,21.4331,21.3811,21.4158,9300.0
2006-05-05 10:20:00,24.68,24.68,24.65,24.66,6600.0,21.4245,21.4245,21.3984,21.4071,6600.0
2006-05-05 10:30:00,24.66,24.75,24.66,24.72,16800.0,21.4071,21.4852,21.4071,21.4592,16800.0
2006-05-05 10:40:00,24.72,24.72,24.68,24.71,9000.0,21.4592,21.4592,21.4245,21.4505,9000.0
2006-05-05 10:50:00,24.71,24.74,24.71,24.74,5200.0,21.4505,21.4765,21.4505,21.4765,5200.0
2006-05-05 11:00:00,24.74,24.78,24.73,24.76,13200.0,21.4765,21.5113,21.4679,21.4939,13200.0
2006-05-05 11:10:00,24.75,24.77,24.64,24.67,69900.0,21.4852,21.5026,21.3897,21.4158,69900.0
2006-05-05 11:20:00,24.66,24.73,24.62,24.66,19800.0,21.4071,21.4679,21.3724,21.4071,19800.0
2006-05-05 11:30:00,24.65,24.72,24.64,24.67,64100.0,21.3984,21.4592,21.3897,21.4158,64100.0
2006-05-05 11:40:00,24.67,24.73,24.61,24.72,46200.0,21.4158,21.4679,21.3637,21.4592,46200.0
2006-05-05 11:50:00,24.72,24.78,24.72,24.74,22600.0,21.4592,21.5113,21.4592,21.4765,22600.0
2006-05-05 12:00:00,24.74,24.77,24.72,24.76,18400.0,21.4765,21.5026,21.4592,21.4939,18400.0
2006-05-05 12:10:00,24.77,24.79,24.75,24.78,15800.0,21.5026,21.5199,21.4852,21.5113,15800.0
2006-05-05 12:20:00,24.77,24.78,24.71,24.72,7500.0,21.5026,21.5113,21.4505,21.4592,7500.0
2006-05-05 12:30:00,24.74,24.75,24.73,24.73,6000.0,21.4765,21.4852,21.4679,21.4679,6000.0
2006-05-05 12:40:00,24.74,24.74,24.72,24.73,5600.0,21.4765,21.4765,21.4592,21.4679,5600.0
2006-05-05 12:50:00,24.73,24.77,24.73,24.75,7600.0,21.4679,21.5026,21.4679,21.4852,7600.0
2006-05-05 13:00:00,24.74,24.74,24.68,24.68,6900.0,21.4765,21.4765,21.4245,21.4245,6900.0
2006-05-05 13:10:00,24.7,24.76,24.7,24.76,12700.0,21.4418,21.4939,21.4418,21.4939,12700.0
2006-05-05 13:20:00,24.76,24.79,24.74,24.77,31000.0,21.4939,21.5199,21.4765,21.5026,31000.0
2006-05-05 13:30:00,24.78,24.82,24.76,24.8,16300.0,21.5113,21.546,21.4939,21.5286,16300.0
2006-05-05 13:40:00,24.8,24.87,24.8,24.87,23500.0,21.5286,21.5894,21.5286,21.5894,23500.0
2006-05-05 13:50:00,24.86,24.89,24.85,24.87,9000.0,21.5807,21.6068,21.572,21.5894,9000.0
2006-05-05 14:00:00,24.86,24.86,24.84,24.84,6700.0,21.5807,21.5807,21.5634,21.5634,6700.0
2006-05-05 14:10:00,24.84,24.85,24.82,24.83,18100.0,21.5634,21.572,21.546,21.5547,18100.0
2006-05-05 14:20:00,24.83,24.85,24.82,24.84,11600.0,21.5547,21.572,21.546,21.5634,11600.0
2006-05-05 14:30:00,24.82,24.85,24.81,24.85,13400.0,21.546,21.572,21.5373,21.572,13400.0
2006-05-05 14:40:00,24.84,24.88,24.83,24.88,13500.0,21.5634,21.5981,21.5547,21.5981,13500.0
2006-05-05 14:50:00,24.88,24.89,24.84,24.85,24600.0,21.5981,21.6068,21.5634,21.572,24600.0
2006-05-05 15:00:00,24.86,24.89,24.85,24.89,15500.0,21.5807,21.6068,21.572,21.6068,15500.0
2006-05-05 15:10:00,24.88,24.95,24.88,24.9,42000.0,21.5981,21.6588,21.5981,21.6154,42000.0
2006-05-05 15:20:00,24.9,24.91,24.86,24.88,10900.0,21.6154,21.6241,21.5807,21.5981,10900.0
2006-05-05 15:30:00,24.87,24.95,24.87,24.94,29200.0,21.5894,21.6588,21.5894,21.6502,29200.0
2006-05-05 15:40:00,24.93,24.94,24.88,24.9,33400.0,21.6415,21.6502,21.5981,21.6154,33400.0
2006-05-05 15:50:00,24.88,24.94,24.87,24.94,51600.0,21.5981,21.6502,21.5894,21.6502,51600.0
2006-05-08 09:30:00,24.94,25.09,24.81,25.05,56200.0,21.6502,21.7804,21.5373,21.7457,56200.0
2006-05-08 09:40:00,25.09,25.09,24.97,25.0,20600.0,21.7804,21.7804,21.6762,21.7022,20600.0
2006-05-08 09:50:00,25.0,25.09,24.99,25.07,21300.0,21.7022,21.7804,21.6936,21.763,21300.0
2006-05-08 10:00:00,25.07,25.09,25.02,25.02,22700.0,21.763,21.7804,21.7196,21.7196,22700.0
2006-05-08 10:10:00,25.02,25.07,25.02,25.06,21300.0,21.7196,21.763,21.7196,21.7543,21300.0
2006-05-08 10:20:00,25.06,25.08,25.06,25.06,11200.0,21.7543,21.7717,21.7543,21.7543,11200.0
2006-05-08 10:30:00,25.08,25.09,25.05,25.08,26200.0,21.7717,21.7804,21.7457,21.7717,26200.0
2006-05-08 10:40:00,25.07,25.09,25.05,25.06,12700.0,21.763,21.7804,21.7457,21.7543,12700.0
2006-05-08 10:50:00,25.06,25.06,25.0,25.0,30500.0,21.7543,21.7543,21.7022,21.7022,30500.0
2006-05-08 11:00:00,25.01,25.08,25.01,25.07,11200.0,21.7109,21.7717,21.7109,21.763,11200.0
2006-05-08 11:10:00,25.06,25.09,25.04,25.05,15300.0,21.7543,21.7804,21.737,21.7457,15300.0
2006-05-08 11:20:00,25.05,25.05,24.95,25.01,27800.0,21.7457,21.7457,21.6588,21.7109,27800.0
2006-05-08 11:30:00,25.01,25.02,24.97,25.02,14600.0,21.7109,21.7196,21.6762,21.7196,14600.0
2006-05-08 11:40:00,25.01,25.02,24.97,24.97,14900.0,21.7109,21.7196,21.6762,21.6762,14900.0
2006-05-08 11:50:00,24.98,25.01,24.97,24.98,9300.0,21.6849,21.7109,21.6762,21.6849,9300.0
2006-05-08 12:00:00,25.0,25.0,24.97,24.97,10000.0,21.7022,21.7022,21.6762,21.6762,10000.0
2006-05-08 12:10:00,24.98,25.0,24.96,24.99,55200.0,21.6849,21.7022,21.6675,21.6936,55200.0
2006-05-08 12:20:00,24.99,25.01,24.98,25.0,10600.0,21.6936,21.7109,21.6849,21.7022,10600.0
2006-05-08 12:30:00,25.0,25.01,24.99,25.0,14700.0,21.7022,21.7109,21.6936,21.7022,14700.0
2006-05-08 12:40:00,25.01,25.01,24.98,25.01,9700.0,21.7109,21.7109,21.6849,21.7109,9700.0
2006-05-08 12:50:00,25.0,25.02,24.99,24.99,13300.0,21.7022,21.7196,21.6936,21.6936,13300.0
2006-05-08 13:00:00,25.0,25.01,24.99,24.99,4100.0,21.7022,21.7109,21.6936,21.6936,4100.0
2006-05-08 13:10:00,25.0,25.01,24.99,24.99,10200.0,21.7022,21.7109,21.6936,21.6936,10200.0
2006-05-08 13:20:00,24.99,25.02,24.98,24.99,7700.0,21.6936,21.7196,21.6849,21.6936,7700.0
2006-05-08 13:30:00,25.0,25.02,24.99,25.02,5700.0,21.7022,21.7196,21.6936,21.7196,5700.0
2006-05-08 13:40:00,25.02,25.02,24.99,24.99,6800.0,21.7196,21.7196,21.6936,21.6936,6800.0
2006-05-08 13:50:00,24.99,25.0,24.99,24.99,6100.0,21.6936,21.7022,21.6936,21.6936,6100.0
2006-05-08 14:00:00,24.99,25.01,24.99,25.01,7300.0,21.6936,21.7109,21.6936,21.7109,7300.0
2006-05-08 14:10:00,25.0,25.01,24.99,24.99,14700.0,21.7022,21.7109,21.6936,21.6936,14700.0
2006-05-08 14:20:00,25.0,25.0,24.99,24.99,9600.0,21.7022,21.7022,21.6936,21.6936,9600.0
2006-05-08 14:30:00,24.99,25.02,24.99,25.0,20000.0,21.6936,21.7196,21.6936,21.7022,20000.0
2006-05-08 14:40:00,25.0,25.03,24.98,24.99,16400.0,21.7022,21.7283,21.6849,21.6936,16400.0
2006-05-08 14:50:00,24.99,25.03,24.99,25.02,21500.0,21.6936,21.7283,21.6936,21.7196,21500.0
2006-05-08 15:00:00,25.03,25.03,24.99,25.01,27200.0,21.7283,21.7283,21.6936,21.7109,27200.0
2006-05-08 15:10:00,25.0,25.02,24.98,24.99,19900.0,21.7022,21.7196,21.6849,21.6936,19900.0
2006-05-08 15:20:00,24.99,25.05,24.99,25.0,50200.0,21.6936,21.7457,21.6936,21.7022,50200.0
2006-05-08 15:30:00,25.0,25.07,25.0,25.05,34400.0,21.7022,21.763,21.7022,21.7457,34400.0
2006-05-08 15:40:00,25.05,25.1,25.05,25.07,59600.0,21.7457,21.7891,21.7457,21.763,59600.0
2006-05-08 15:50:00,25.07,25.09,25.02,25.02,43900.0,21.763,21.7804,21.7196,21.7196,43900.0
2006-05-09 09:30:00,24.95,25.01,24.87,24.93,24100.0,21.6588,21.7109,21.5894,21.6415,24100.0
2006-05-09 09:40:00,24.94,24.94,24.83,24.87,9200.0,21.6502,21.6502,21.5547,21.5894,9200.0
2006-05-09 09:50:00,24.89,24.99,24.87,24.97,9300.0,21.6068,21.6936,21.5894,21.6762,9300.0
2006-05-09 10:00:00,24.98,24.98,24.92,24.97,6200.0,21.6849,21.6849,21.6328,21.6762,6200.0
2006-05-09 10:10:00,24.98,24.99,24.93,24.94,5900.0,21.6849,21.6936,21.6415,21.6502,5900.0
2006-05-09 10:20:00,24.93,24.95,24.9,24.91,12900.0,21.6415,21.6588,21.6154,21.6241,12900.0
2006-05-09 10:30:00,24.91,24.93,24.85,24.86,24200.0,21.6241,21.6415,21.572,21.5807,24200.0
2006-05-09 10:40:00,24.85,24.86,24.84,24.84,14000.0,21.572,21.5807,21.5634,21.5634,14000.0
2006-05-09 10:50:00,24.84,24.86,24.77,24.77,17400.0,21.5634,21.5807,21.5026,21.5026,17400.0
2006-05-09 11:00:00,24.76,24.77,24.72,24.73,19500.0,21.4939,21.5026,21.4592,21.4679,19500.0
2006-05-09 11:10:00,24.74,24.8,24.71,24.8,12500.0,21.4765,21.5286,21.4505,21.5286,12500.0
2006-05-09 11:20:00,24.79,24.8,24.75,24.75,11100.0,21.5199,21.5286,21.4852,21.4852,11100.0
2006-05-09 11:30:00,24.75,24.79,24.74,24.79,8800.0,21.4852,21.5199,21.4765,21.5199,8800.0
2006-05-09 11:40:00,24.79,24.88,24.78,24.84,21300.0,21.5199,21.5981,21.5113,21.5634,21300.0
2006-05-09 11:50:00,24.83,24.85,24.81,24.85,8700.0,21.5547,21.572,21.5373,21.572,8700.0
2006-05-09 12:00:00,24.83,24.94,24.83,24.94,14100.0,21.5547,21.6502,21.5547,21.6502,14100.0
2006-05-09 12:10:00,24.94,24.94,24.89,24.9,25000.0,21.6502,21.6502,21.6068,21.6154,25000.0
2006-05-09 12:20:00,24.9,24.95,24.89,24.89,19900.0,21.6154,21.6588,21.6068,21.6068,19900.0
2006-05-09 12:30:00,24.9,24.91,24.86,24.86,9700.0,21.6154,21.6241,21.5807,21.5807,9700.0
2006-05-09 12:40:00,24.87,24.9,24.86,24.88,5600.0,21.5894,21.6154,21.5807,21.5981,5600.0
2006-05-09 12:50:00,24.87,24.91,24.87,24.89,6100.0,21.5894,21.6241,21.5894,21.6068,6100.0
2006-05-09 13:00:00,24.9,24.91,24.88,24.88,10100.0,21.6154,21.6241,21.5981,21.5981,10100.0
2006-05-09 13:10:00,24.88,24.9,24.88,24.9,2900.0,21.5981,21.6154,21.5981,21.6154,2900.0
2006-05-09 13:20:00,24.9,24.9,24.88,24.89,6500.0,21.6154,21.6154,21.5981,21.6068,6500.0
2006-05-09 13:30:00,24.89,24.91,24.88,24.89,18100.0,21.6068,21.6241,21.5981,21.6068,18100.0
2006-05-09 13:40:00,24.89,24.89,24.86,24.87,7900.0,21.6068,21.6068,21.5807,21.5894,7900.0
2006-05-09 13:50:00,24.86,24.9,24.86,24.88,14700.0,21.5807,21.6154,21.5807,21.5981,14700.0
2006-05-09 14:00:00,24.89,24.9,24.87,24.88,21000.0,21.6068,21.6154,21.5894,21.5981,21000.0
2006-05-09 14:10:00,24.88,24.92,24.88,24.91,9000.0,21.5981,21.6328,21.5981,21.6241,9000.0
2006-05-09 14:20:00,24.92,24.94,24.92,24.94,15400.0,21.6328,21.6502,21.6328,21.6502,15400.0
2006-05-09 14:30:00,24.94,24.98,24.93,24.97,17800.0,21.6502,21.6849,21.6415,21.6762,17800.0
2006-05-09 14:40:00,24.98,25.0,24.97,24.99,37700.0,21.6849,21.7022,21.6762,21.6936,37700.0
2006-05-09 14:50:00,24.99,25.0,24.97,25.0,27500.0,21.6936,21.7022,21.6762,21.7022,27500.0
2006-05-09 15:00:00,24.99,24.99,24.97,24.97,15900.0,21.6936,21.6936,21.6762,21.6762,15900.0
2006-05-09 15:10:00,24.98,24.98,24.96,24.96,14300.0,21.6849,21.6849,21.6675,21.6675,14300.0
2006-05-09 15:20:00,24.97,24.98,24.96,24.96,13700.0,21.6762,21.6849,21.6675,21.6675,13700.0
2006-05-09 15:30:00,24.96,24.96,24.92,24.93,30700.0,21.6675,21.6675,21.6328,21.6415,30700.0
2006-05-09 15:40:00,24.94,24.97,24.93,24.96,17700.0,21.6502,21.6762,21.6415,21.6675,17700.0
2006-05-09 15:50:00,24.96,25.0,24.94,24.97,38300.0,21.6675,21.7022,21.6502,21.6762,38300.0
2006-05-10 09:30:00,24.91,24.91,24.76,24.79,24200.0,21.6241,21.6241,21.4939,21.5199,24200.0
2006-05-10 09:40:00,24.8,24.83,24.63,24.67,21700.0,21.5286,21.5547,21.3811,21.4158,21700.0
2006-05-10 09:50:00,24.67,24.76,24.67,24.75,11500.0,21.4158,21.4939,21.4158,21.4852,11500.0
2006-05-10 10:00:00,24.75,24.78,24.73,24.75,10100.0,21.4852,21.5113,21.4679,21.4852,10100.0
2006-05-10 10:10:00,24.76,24.79,24.74,24.77,35100.0,21.4939,21.5199,21.4765,21.5026,35100.0
2006-05-10 10:20:00,24.75,24.78,24.71,24.71,14300.0,21.4852,21.5113,21.4505,21.4505,14300.0
2006-05-10 10:30:00,24.72,24.74,24.71,24.74,7200.0,21.4592,21.4765,21.4505,21.4765,7200.0
2006-05-10 10:40:00,24.74,24.78,24.71,24.74,21500.0,21.4765,21.5113,21.4505,21.4765,21500.0
2006-05-10 10:50:00,24.73,24.76,24.69,24.74,14100.0,21.4679,21.4939,21.4331,21.4765,14100.0
2006-05-10 11:00:00,24.72,24.75,24.72,24.73,6500.0,21.4592,21.4852,21.4592,21.4679,6500.0
2006-05-10 11:10:00,24.74,24.75,24.7,24.73,11700.0,21.4765,21.4852,21.4418,21.4679,11700.0
2006-05-10 11:20:00,24.73,24.74,24.71,24.71,5200.0,21.4679,21.4765,21.4505,21.4505,5200.0
2006-05-10 11:30:00,24.71,24.73,24.7,24.71,8300.0,21.4505,21.4679,21.4418,21.4505,8300.0
2006-05-10 11:40:00,24.71,24.73,24.65,24.72,59000.0,21.4505,21.4679,21.3984,21.4592,59000.0
2006-05-10 11:50:00,24.73,24.73,24.64,24.64,14800.0,21.4679,21.4679,21.3897,21.3897,14800.0
2006-05-10 12:00:00,24.63,24.63,24.56,24.56,30500.0,21.3811,21.3811,21.3203,21.3203,30500.0
2006-05-10 12:10:00,24.56,24.6,24.55,24.58,20000.0,21.3203,21.355,21.3116,21.3376,20000.0
2006-05-10 12:20:00,24.58,24.59,24.57,24.58,12100.0,21.3376,21.3463,21.329,21.3376,12100.0
2006-05-10 12:30:00,24.58,24.61,24.58,24.61,10800.0,21.3376,21.3637,21.3376,21.3637,10800.0
2006-05-10 12:40:00,24.61,24.61,24.57,24.59,7400.0,21.3637,21.3637,21.329,21.3463,7400.0
2006-05-10 12:50:00,24.59,24.59,24.57,24.57,7000.0,21.3463,21.3463,21.329,21.329,7000.0
2006-05-10 13:00:00,24.56,24.59,24.54,24.59,14400.0,21.3203,21.3463,21.3029,21.3463,14400.0
2006-05-10 13:10:00,24.58,24.58,24.56,24.56,5100.0,21.3376,21.3376,21.3203,21.3203,5100.0
2006-05-10 13:20:00,24.56,24.56,24.52,24.54,13400.0,21.3203,21.3203,21.2856,21.3029,13400.0
2006-05-10 13:30:00,24.54,24.56,24.52,24.55,12700.0,21.3029,21.3203,21.2856,21.3116,12700.0
2006-05-10 13:40:00,24.54,24.55,24.45,24.45,25700.0,21.3029,21.3116,21.2248,21.2248,25700.0
2006-05-10 13:50:00,24.45,24.52,24.45,24.47,19800.0,21.2248,21.2856,21.2248,21.2422,19800.0
2006-05-10 14:00:00,24.48,24.51,24.45,24.46,27300.0,21.2508,21.2769,21.2248,21.2335,27300.0
2006-05-10 14:10:00,24.46,24.49,24.31,24.44,36100.0,21.2335,21.2595,21.1033,21.2161,36100.0
2006-05-10 14:20:00,24.4,24.53,24.37,24.44,33600.0,21.1814,21.2942,21.1554,21.2161,33600.0
2006-05-10 14:30:00,24.44,24.5,24.37,24.47,25500.0,21.2161,21.2682,21.1554,21.2422,25500.0
2006-05-10 14:40:00,24.49,24.59,24.49,24.56,25300.0,21.2595,21.3463,21.2595,21.3203,25300.0
2006-05-10 14:50:00,24.57,24.59,24.54,24.57,6700.0,21.329,21.3463,21.3029,21.329,6700.0
2006-05-10 15:00:00,24.59,24.61,24.55,24.57,23400.0,21.3463,21.3637,21.3116,21.329,23400.0
2006-05-10 15:10:00,24.56,24.59,24.55,24.58,13600.0,21.3203,21.3463,21.3116,21.3376,13600.0
2006-05-10 15:20:00,24.57,24.59,24.51,24.51,19800.0,21.329,21.3463,21.2769,21.2769,19800.0
2006-05-10 15:30:00,24.52,24.52,24.42,24.43,52900.0,21.2856,21.2856,21.1988,21.2074,52900.0
2006-05-10 15:40:00,24.43,24.47,24.43,24.46,21400.0,21.2074,21.2422,21.2074,21.2335,21400.0
2006-05-10 15:50:00,24.45,24.49,24.44,24.47,24700.0,21.2248,21.2595,21.2161,21.2422,24700.0
2006-05-11 09:30:00,24.45,24.57,24.42,24.44,12700.0,21.2248,21.329,21.1988,21.2161,12700.0
2006-05-11 09:40:00,24.49,24.53,24.44,24.52,20300.0,21.2595,21.2942,21.2161,21.2856,20300.0
2006-05-11 09:50:00,24.52,24.55,24.43,24.49,26300.0,21.2856,21.3116,21.2074,21.2595,26300.0
2006-05-11 10:00:00,24.49,24.51,24.43,24.48,21700.0,21.2595,21.2769,21.2074,21.2508,21700.0
2006-05-11 10:10:00,24.48,24.49,24.46,24.48,11000.0,21.2508,21.2595,21.2335,21.2508,11000.0
2006-05-11 10:20:00,24.46,24.49,24.46,24.48,10000.0,21.2335,21.2595,21.2335,21.2508,10000.0
2006-05-11 10:30:00,24.48,24.51,24.43,24.49,22600.0,21.2508,21.2769,21.2074,21.2595,22600.0
2006-05-11 10:40:00,24.5,24.5,24.41,24.47,20000.0,21.2682,21.2682,21.1901,21.2422,20000.0
2006-05-11 10:50:00,24.47,24.48,24.43,24.46,17600.0,21.2422,21.2508,21.2074,21.2335,17600.0
2006-05-11 11:00:00,24.45,24.53,24.43,24.48,60100.0,21.2248,21.2942,21.2074,21.2508,60100.0
2006-05-11 11:10:00,24.48,24.53,24.45,24.52,40100.0,21.2508,21.2942,21.2248,21.2856,40100.0
2006-05-11 11:20:00,24.51,24.55,24.5,24.55,20100.0,21.2769,21.3116,21.2682,21.3116,20100.0
2006-05-11 11:30:00,24.53,24.59,24.53,24.56,15700.0,21.2942,21.3463,21.2942,21.3203,15700.0
2006-05-11 11:40:00,24.56,24.58,24.55,24.57,7900.0,21.3203,21.3376,21.3116,21.329,7900.0
2006-05-11 11:50:00,24.57,24.59,24.56,24.58,16100.0,21.329,21.3463,21.3203,21.3376,16100.0
2006-05-11 12:00:00,24.56,24.58,24.52,24.53,40600.0,21.3203,21.3376,21.2856,21.2942,40600.0
2006-05-11 12:10:00,24.53,24.59,24.48,24.57,21000.0,21.2942,21.3463,21.2508,21.329,21000.0
2006-05-11 12:20:00,24.56,24.6,24.55,24.58,18300.0,21.3203,21.355,21.3116,21.3376,18300.0
2006-05-11 12:30:00,24.57,24.59,24.57,24.59,15300.0,21.329,21.3463,21.329,21.3463,15300.0
2006-05-11 12:40:00,24.59,24.59,24.55,24.56,9700.0,21.3463,21.3463,21.3116,21.3203,9700.0
2006-05-11 12:50:00,24.55,24.59,24.55,24.57,6800.0,21.3116,21.3463,21.3116,21.329,6800.0
2006-05-11 13:00:00,24.58,24.59,24.58,24.58,7400.0,21.3376,21.3463,21.3376,21.3376,7400.0
2006-05-11 13:10:00,24.57,24.59,24.51,24.51,52800.0,21.329,21.3463,21.2769,21.2769,52800.0
2006-05-11 13:20:00,24.52,24.54,24.52,24.54,10500.0,21.2856,21.3029,21.2856,21.3029,10500.0
2006-05-11 13:30:00,24.54,24.54,24.49,24.51,20400.0,21.3029,21.3029,21.2595,21.2769,20400.0
2006-05-11 13:40:00,24.5,24.51,24.45,24.5,46000.0,21.2682,21.2769,21.2248,21.2682,46000.0
2006-05-11 13:50:00,24.5,24.51,24.46,24.46,24300.0,21.2682,21.2769,21.2335,21.2335,24300.0
2006-05-11 14:00:00,24.47,24.5,24.47,24.48,15200.0,21.2422,21.2682,21.2422,21.2508,15200.0
2006-05-11 14:10:00,24.48,24.49,24.27,24.31,127800.0,21.2508,21.2595,21.0685,21.1033,127800.0
2006-05-11 14:20:00,24.33,24.33,24.25,24.29,29000.0,21.1206,21.1206,21.0512,21.0859,29000.0
2006-05-11 14:30:00,24.29,24.31,24.27,24.31,11700.0,21.0859,21.1033,21.0685,21.1033,11700.0
2006-05-11 14:40:00,24.32,24.32,24.29,24.3,14900.0,21.1119,21.1119,21.0859,21.0946,14900.0
2006-05-11 14:50:00,24.3,24.3,24.21,24.24,23500.0,21.0946,21.0946,21.0165,21.0425,23500.0
2006-05-11 15:00:00,24.24,24.26,24.22,24.23,109600.0,21.0425,21.0599,21.0251,21.0338,109600.0
2006-05-11 15:10:00,24.23,24.26,24.23,24.25,45100.0,21.0338,21.0599,21.0338,21.0512,45100.0
2006-05-11 15:20:00,24.25,24.34,24.25,24.28,25700.0,21.0512,21.1293,21.0512,21.0772,25700.0
2006-05-11 15:30:00,24.27,24.3,24.25,24.3,34000.0,21.0685,21.0946,21.0512,21.0946,34000.0
2006-05-11 15:40:00,24.3,24.3,24.27,24.29,24300.0,21.0946,21.0946,21.0685,21.0859,24300.0
2006-05-11 15:50:00,24.28,24.3,24.27,24.28,50100.0,21.0772,21.0946,21.0685,21.0772,50100.0
2006-05-12 09:30:00,24.32,24.48,24.32,24.42,18400.0,21.1119,21.2508,21.1119,21.1988,18400.0
2006-05-12 09:40:00,24.39,24.45,24.32,24.41,12400.0,21.1727,21.2248,21.1119,21.1901,12400.0
2006-05-12 09:50:00,24.39,24.5,24.37,24.48,18200.0,21.1727,21.2682,21.1554,21.2508,18200.0
2006-05-12 10:00:00,24.47,24.54,24.43,24.45,16800.0,21.2422,21.3029,21.2074,21.2248,16800.0
2006-05-12 10:10:00,24.45,24.52,24.42,24.5,24100.0,21.2248,21.2856,21.1988,21.2682,24100.0
2006-05-12 10:20:00,24.51,24.59,24.47,24.5,64600.0,21.2769,21.3463,21.2422,21.2682,64600.0
2006-05-12 10:30:00,24.5,24.54,24.46,24.46,30000.0,21.2682,21.3029,21.2335,21.2335,30000.0
2006-05-12 10:40:00,24.44,24.44,24.34,24.34,6600.0,21.2161,21.2161,21.1293,21.1293,6600.0
2006-05-12 10:50:00,24.35,24.36,24.31,24.31,16000.0,21.138,21.1467,21.1033,21.1033,16000.0
2006-05-12 11:00:00,24.33,24.39,24.31,24.38,16100.0,21.1206,21.1727,21.1033,21.164,16100.0
2006-05-12 11:10:00,24.38,24.38,24.32,24.35,11100.0,21.164,21.164,21.1119,21.138,11100.0
2006-05-12 11:20:00,24.36,24.39,24.35,24.37,18800.0,21.1467,21.1727,21.138,21.1554,18800.0
2006-05-12 11:30:00,24.38,24.38,24.33,24.35,14900.0,21.164,21.164,21.1206,21.138,14900.0
2006-05-12 11:40:00,24.35,24.37,24.32,24.36,10700.0,21.138,21.1554,21.1119,21.1467,10700.0
2006-05-12 11:50:00,24.36,24.36,24.33,24.34,10300.0,21.1467,21.1467,21.1206,21.1293,10300.0
2006-05-12 12:00:00,24.32,24.42,24.32,24.33,24400.0,21.1119,21.1988,21.1119,21.1206,24400.0
2006-05-12 12:10:00,24.33,24.33,24.3,24.31,33900.0,21.1206,21.1206,21.0946,21.1033,33900.0
2006-05-12 12:20:00,24.31,24.34,24.3,24.31,5000.0,21.1033,21.1293,21.0946,21.1033,5000.0
2006-05-12 12:30:00,24.31,24.31,24.24,24.26,14600.0,21.1033,21.1033,21.0425,21.0599,14600.0
2006-05-12 12:40:00,24.25,24.31,24.25,24.3,7600.0,21.0512,21.1033,21.0512,21.0946,7600.0
2006-05-12 12:50:00,24.3,24.3,24.26,24.26,10400.0,21.0946,21.0946,21.0599,21.0599,10400.0
2006-05-12 13:00:00,24.25,24.29,24.24,24.26,10000.0,21.0512,21.0859,21.0425,21.0599,10000.0
2006-05-12 13:10:00,24.27,24.32,24.24,24.3,8500.0,21.0685,21.1119,21.0425,21.0946,8500.0
2006-05-12 13:20:00,24.31,24.31,24.27,24.29,13800.0,21.1033,21.1033,21.0685,21.0859,13800.0
2006-05-12 13:30:00,24.28,24.3,24.25,24.25,6400.0,21.0772,21.0946,21.0512,21.0512,6400.0
2006-05-12 13:40:00,24.25,24.3,24.25,24.26,10800.0,21.0512,21.0946,21.0512,21.0599,10800.0
2006-05-12 13:50:00,24.24,24.26,24.22,24.24,4700.0,21.0425,21.0599,21.0251,21.0425,4700.0
2006-05-12 14:00:00,24.23,24.28,24.22,24.27,11300.0,21.0338,21.0772,21.0251,21.0685,11300.0
2006-05-12 14:10:00,24.26,24.33,24.26,24.31,23500.0,21.0599,21.1206,21.0599,21.1033,23500.0
2006-05-12 14:20:00,24.31,24.32,24.28,24.28,12700.0,21.1033,21.1119,21.0772,21.0772,12700.0
2006-05-12 14:30:00,24.27,24.28,24.26,24.27,10100.0,21.0685,21.0772,21.0599,21.0685,10100.0
2006-05-12 14:40:00,24.27,24.29,24.24,24.25,9400.0,21.0685,21.0859,21.0425,21.0512,9400.0
2006-05-12 14:50:00,24.25,24.26,24.22,24.23,10200.0,21.0512,21.0599,21.0251,21.0338,10200.0
2006-05-12 15:00:00,24.23,24.28,24.22,24.27,15100.0,21.0338,21.0772,21.0251,21.0685,15100.0
2006-05-12 15:10:00,24.27,24.28,24.25,24.28,8900.0,21.0685,21.0772,21.0512,21.0772,8900.0
2006-05-12 15:20:00,24.28,24.29,24.27,24.27,12900.0,21.0772,21.0859,21.0685,21.0685,12900.0
2006-05-12 15:30:00,24.28,24.29,24.22,24.24,16400.0,21.0772,21.0859,21.0251,21.0425,16400.0
2006-05-12 15:40:00,24.25,24.26,24.21,24.22,26300.0,21.0512,21.0599,21.0165,21.0251,26300.0
2006-05-12 15:50:00,24.23,24.28,24.19,24.19,67700.0,21.0338,21.0772,20.9991,20.9991,67700.0
2006-05-15 09:30:00,24.1,24.25,24.09,24.24,34800.0,20.921,21.0512,20.9123,21.0425,34800.0
2006-05-15 09:40:00,24.26,24.3,24.1,24.25,25600.0,21.0599,21.0946,20.921,21.0512,25600.0
2006-05-15 09:50:00,24.23,24.23,24.12,24.12,10700.0,21.0338,21.0338,20.9383,20.9383,10700.0
2006-05-15 10:00:00,24.15,24.22,24.12,24.2,30200.0,20.9644,21.0251,20.9383,21.0078,30200.0
2006-05-15 10:10:00,24.2,24.2,23.93,24.12,63100.0,21.0078,21.0078,20.7734,20.9383,63100.0
2006-05-15 10:20:00,24.11,24.29,24.03,24.29,74900.0,20.9296,21.0859,20.8602,21.0859,74900.0
2006-05-15 10:30:00,24.27,24.28,24.13,24.17,35800.0,21.0685,21.0772,20.947,20.9817,35800.0
2006-05-15 10:40:00,24.17,24.2,24.13,24.13,30200.0,20.9817,21.0078,20.947,20.947,30200.0
2006-05-15 10:50:00,24.13,24.13,24.02,24.03,19700.0,20.947,20.947,20.8515,20.8602,19700.0
2006-05-15 11:00:00,24.0,24.07,23.99,24.07,21300.0,20.8342,20.8949,20.8255,20.8949,21300.0
2006-05-15 11:10:00,24.08,24.13,24.06,24.06,12400.0,20.9036,20.947,20.8862,20.8862,12400.0
2006-05-15 11:20:00,24.06,24.09,24.05,24.06,16500.0,20.8862,20.9123,20.8776,20.8862,16500.0
2006-05-15 11:30:00,24.05,24.08,24.0,24.06,28200.0,20.8776,20.9036,20.8342,20.8862,28200.0
2006-05-15 11:40:00,24.05,24.07,24.05,24.06,19900.0,20.8776,20.8949,20.8776,20.8862,19900.0
2006-05-15 11:50:00,24.05,24.19,24.01,24.16,43900.0,20.8776,20.9991,20.8428,20.9731,43900.0
2006-05-15 12:00:00,24.17,24.21,24.04,24.19,87200.0,20.9817,21.0165,20.8689,20.9991,87200.0
2006-05-15 12:10:00,24.11,24.2,24.01,24.05,65500.0,20.9296,21.0078,20.8428,20.8776,65500.0
2006-05-15 12:20:00,24.04,24.15,24.04,24.04,50500.0,20.8689,20.9644,20.8689,20.8689,50500.0
2006-05-15 12:30:00,24.05,24.09,24.0,24.03,16400.0,20.8776,20.9123,20.8342,20.8602,16400.0
2006-05-15 12:40:00,24.05,24.06,23.98,24.01,13100.0,20.8776,20.8862,20.8168,20.8428,13100.0
2006-05-15 12:50:00,24.01,24.01,23.95,23.96,16900.0,20.8428,20.8428,20.7908,20.7994,16900.0
2006-05-15 13:00:00,23.97,24.01,23.97,24.01,8600.0,20.8081,20.8428,20.8081,20.8428,8600.0
2006-05-15 13:10:00,24.02,24.04,23.96,23.96,7900.0,20.8515,20.8689,20.7994,20.7994,7900.0
2006-05-15 13:20:00,23.96,23.97,23.89,23.94,17100.0,20.7994,20.8081,20.7387,20.7821,17100.0
2006-05-15 13:30:00,23.94,23.98,23.91,23.97,13600.0,20.7821,20.8168,20.756,20.8081,13600.0
2006-05-15 13:40:00,23.97,24.0,23.95,23.95,29100.0,20.8081,20.8342,20.7908,20.7908,29100.0
2006-05-15 13:50:00,23.95,23.96,23.86,23.89,17500.0,20.7908,20.7994,20.7126,20.7387,17500.0
2006-05-15 14:00:00,23.88,23.93,23.88,23.9,24500.0,20.73,20.7734,20.73,20.7473,24500.0
2006-05-15 14:10:00,23.9,23.93,23.88,23.92,19500.0,20.7473,20.7734,20.73,20.7647,19500.0
2006-05-15 14:20:00,23.92,23.98,23.92,23.96,12900.0,20.7647,20.8168,20.7647,20.7994,12900.0
2006-05-15 14:30:00,23.96,24.03,23.94,24.03,31100.0,20.7994,20.8602,20.7821,20.8602,31100.0
2006-05-15 14:40:00,24.01,24.01,23.94,23.96,37100.0,20.8428,20.8428,20.7821,20.7994,37100.0
2006-05-15 14:50:00,23.96,23.96,23.89,23.94,22700.0,20.7994,20.7994,20.7387,20.7821,22700.0
2006-05-15 15:00:00,23.94,24.06,23.93,24.06,39200.0,20.7821,20.8862,20.7734,20.8862,39200.0
2006-05-15 15:10:00,24.05,24.17,24.04,24.16,27600.0,20.8776,20.9817,20.8689,20.9731,27600.0
2006-05-15 15:20:00,24.17,24.17,24.09,24.11,23400.0,20.9817,20.9817,20.9123,20.9296,23400.0
2006-05-15 15:30:00,24.1,24.12,24.09,24.09,17900.0,20.921,20.9383,20.9123,20.9123,17900.0
2006-05-15 15:40:00,24.1,24.12,24.06,24.1,25200.0,20.921,20.9383,20.8862,20.921,25200.0
2006-05-15 15:50:00,24.1,24.13,24.08,24.13,44100.0,20.921,20.947,20.9036,20.947,44100.0
2006-05-16 09:30:00,24.15,24.44,24.1,24.41,24800.0,20.9644,21.2161,20.921,21.1901,24800.0
2006-05-16 09:40:00,24.4,24.4,24.26,24.27,15600.0,21.1814,21.1814,21.0599,21.0685,15600.0
2006-05-16 09:50:00,24.26,24.45,24.26,24.39,52400.0,21.0599,21.2248,21.0599,21.1727,52400.0
2006-05-16 10:00:00,24.36,24.45,24.35,24.41,12000.0,21.1467,21.2248,21.138,21.1901,12000.0
2006-05-16 10:10:00,24.41,24.45,24.4,24.4,24900.0,21.1901,21.2248,21.1814,21.1814,24900.0
2006-05-16 10:20:00,24.41,24.49,24.41,24.45,20800.0,21.1901,21.2595,21.1901,21.2248,20800.0
2006-05-16 10:30:00,24.45,24.47,24.42,24.43,16200.0,21.2248,21.2422,21.1988,21.2074,16200.0
2006-05-16 10:40:00,24.45,24.48,24.42,24.48,6500.0,21.2248,21.2508,21.1988,21.2508,6500.0
2006-05-16 10:50:00,24.47,24.53,24.45,24.52,15400.0,21.2422,21.2942,21.2248,21.2856,15400.0
2006-05-16 11:00:00,24.52,24.61,24.51,24.59,19700.0,21.2856,21.3637,21.2769,21.3463,19700.0
2006-05-16 11:10:00,24.59,24.62,24.56,24.61,20600.0,21.3463,21.3724,21.3203,21.3637,20600.0
2006-05-16 11:20:00,24.6,24.62,24.56,24.58,17900.0,21.355,21.3724,21.3203,21.3376,17900.0
2006-05-16 11:30:00,24.57,24.58,24.53,24.55,11500.0,21.329,21.3376,21.2942,21.3116,11500.0
2006-05-16 11:40:00,24.55,24.55,24.47,24.49,10700.0,21.3116,21.3116,21.2422,21.2595,10700.0
2006-05-16 11:50:00,24.53,24.56,24.52,24.56,14900.0,21.2942,21.3203,21.2856,21.3203,14900.0
2006-05-16 12:00:00,24.56,24.57,24.52,24.56,8000.0,21.3203,21.329,21.2856,21.3203,8000.0
2006-05-16 12:10:00,24.56,24.57,24.49,24.49,24300.0,21.3203,21.329,21.2595,21.2595,24300.0
2006-05-16 12:20:00,24.5,24.5,24.45,24.47,13400.0,21.2682,21.2682,21.2248,21.2422,13400.0
2006-05-16 12:30:00,24.47,24.52,24.46,24.5,4100.0,21.2422,21.2856,21.2335,21.2682,4100.0
2006-05-16 12:40:00,24.5,24.51,24.47,24.47,10500.0,21.2682,21.2769,21.2422,21.2422,10500.0
2006-05-16 12:50:00,24.48,24.6,24.48,24.58,11400.0,21.2508,21.355,21.2508,21.3376,11400.0
2006-05-16 13:00:00,24.6,24.6,24.54,24.6,7700.0,21.355,21.355,21.3029,21.355,7700.0
2006-05-16 13:10:00,24.61,24.61,24.57,24.57,7800.0,21.3637,21.3637,21.329,21.329,7800.0
2006-05-16 13:20:00,24.59,24.59,24.56,24.57,6000.0,21.3463,21.3463,21.3203,21.329,6000.0
2006-05-16 13:30:00,24.59,24.59,24.54,24.58,10400.0,21.3463,21.3463,21.3029,21.3376,10400.0
2006-05-16 13:40:00,24.57,24.58,24.53,24.54,10700.0,21.329,21.3376,21.2942,21.3029,10700.0
2006-05-16 13:50:00,24.54,24.56,24.52,24.55,5800.0,21.3029,21.3203,21.2856,21.3116,5800.0
2006-05-16 14:00:00,24.54,24.58,24.52,24.58,13600.0,21.3029,21.3376,21.2856,21.3376,13600.0
2006-05-16 14:10:00,24.58,24.58,24.52,24.52,12700.0,21.3376,21.3376,21.2856,21.2856,12700.0
2006-05-16 14:20:00,24.52,24.58,24.52,24.55,18500.0,21.2856,21.3376,21.2856,21.3116,18500.0
2006-05-16 14:30:00,24.55,24.62,24.54,24.6,23200.0,21.3116,21.3724,21.3029,21.355,23200.0
2006-05-16 14:40:00,24.6,24.63,24.57,24.61,17500.0,21.355,21.3811,21.329,21.3637,17500.0
2006-05-16 14:50:00,24.6,24.64,24.6,24.62,15600.0,21.355,21.3897,21.355,21.3724,15600.0
2006-05-16 15:00:00,24.62,24.65,24.62,24.64,17800.0,21.3724,21.3984,21.3724,21.3897,17800.0
2006-05-16 15:10:00,24.64,24.64,24.56,24.56,21300.0,21.3897,21.3897,21.3203,21.3203,21300.0
2006-05-16 15:20:00,24.56,24.58,24.53,24.57,15900.0,21.3203,21.3376,21.2942,21.329,15900.0
2006-05-16 15:30:00,24.57,24.61,24.57,24.6,22900.0,21.329,21.3637,21.329,21.355,22900.0
2006-05-16 15:40:00,24.58,24.61,24.56,24.57,56800.0,21.3376,21.3637,21.3203,21.329,56800.0
2006-05-16 15:50:00,24.57,24.6,24.54,24.56,28900.0,21.329,21.355,21.3029,21.3203,28900.0
2006-05-17 09:30:00,24.37,24.58,24.37,24.5,16900.0,21.1554,21.3376,21.1554,21.2682,16900.0
2006-05-17 09:40:00,24.5,24.58,24.46,24.57,7600.0,21.2682,21.3376,21.2335,21.329,7600.0
2006-05-17 09:50:00,24.57,24.59,24.47,24.58,16500.0,21.329,21.3463,21.2422,21.3376,16500.0
2006-05-17 10:00:00,24.59,24.6,24.52,24.52,17500.0,21.3463,21.355,21.2856,21.2856,17500.0
2006-05-17 10:10:00,24.51,24.56,24.46,24.5,24000.0,21.2769,21.3203,21.2335,21.2682,24000.0
2006-05-17 10:20:00,24.5,24.58,24.5,24.54,12500.0,21.2682,21.3376,21.2682,21.3029,12500.0
2006-05-17 10:30:00,24.53,24.55,24.48,24.48,14100.0,21.2942,21.3116,21.2508,21.2508,14100.0
2006-05-17 10:40:00,24.5,24.55,24.49,24.55,10800.0,21.2682,21.3116,21.2595,21.3116,10800.0
2006-05-17 10:50:00,24.55,24.57,24.52,24.55,12300.0,21.3116,21.329,21.2856,21.3116,12300.0
2006-05-17 11:00:00,24.54,24.55,24.48,24.5,18900.0,21.3029,21.3116,21.2508,21.2682,18900.0
2006-05-17 11:10:00,24.5,24.51,24.36,24.36,39000.0,21.2682,21.2769,21.1467,21.1467,39000.0
2006-05-17 11:20:00,24.36,24.39,24.28,24.28,31200.0,21.1467,21.1727,21.0772,21.0772,31200.0
2006-05-17 11:30:00,24.25,24.31,24.24,24.29,18600.0,21.0512,21.1033,21.0425,21.0859,18600.0
2006-05-17 11:40:00,24.3,24.39,24.3,24.35,12100.0,21.0946,21.1727,21.0946,21.138,12100.0
2006-05-17 11:50:00,24.34,24.47,24.34,24.45,30600.0,21.1293,21.2422,21.1293,21.2248,30600.0
2006-05-17 12:00:00,24.41,24.46,24.39,24.42,20800.0,21.1901,21.2335,21.1727,21.1988,20800.0
2006-05-17 12:10:00,24.42,24.49,24.42,24.46,13500.0,21.1988,21.2595,21.1988,21.2335,13500.0
2006-05-17 12:20:00,24.46,24.47,24.41,24.41,16300.0,21.2335,21.2422,21.1901,21.1901,16300.0
2006-05-17 12:30:00,24.42,24.46,24.41,24.46,15600.0,21.1988,21.2335,21.1901,21.2335,15600.0
2006-05-17 12:40:00,24.44,24.46,24.41,24.41,8100.0,21.2161,21.2335,21.1901,21.1901,8100.0
2006-05-17 12:50:00,24.41,24.48,24.41,24.48,14800.0,21.1901,21.2508,21.1901,21.2508,14800.0
2006-05-17 13:00:00,24.46,24.52,24.41,24.42,11000.0,21.2335,21.2856,21.1901,21.1988,11000.0
2006-05-17 13:10:00,24.42,24.43,24.36,24.37,8500.0,21.1988,21.2074,21.1467,21.1554,8500.0
2006-05-17 13:20:00,24.36,24.41,24.36,24.38,21300.0,21.1467,21.1901,21.1467,21.164,21300.0
2006-05-17 13:30:00,24.37,24.39,24.34,24.35,6500.0,21.1554,21.1727,21.1293,21.138,6500.0
2006-05-17 13:40:00,24.34,24.4,24.34,24.4,7800.0,21.1293,21.1814,21.1293,21.1814,7800.0
2006-05-17 13:50:00,24.42,24.44,24.34,24.35,19800.0,21.1988,21.2161,21.1293,21.138,19800.0
2006-05-17 14:00:00,24.35,24.35,24.26,24.28,10100.0,21.138,21.138,21.0599,21.0772,10100.0
2006-05-17 14:10:00,24.28,24.33,24.21,24.21,47900.0,21.0772,21.1206,21.0165,21.0165,47900.0
2006-05-17 14:20:00,24.2,24.26,24.2,24.24,25900.0,21.0078,21.0599,21.0078,21.0425,25900.0
2006-05-17 14:30:00,24.24,24.29,24.14,24.19,40100.0,21.0425,21.0859,20.9557,20.9991,40100.0
2006-05-17 14:40:00,24.19,24.2,24.11,24.11,15600.0,20.9991,21.0078,20.9296,20.9296,15600.0
2006-05-17 14:50:00,24.11,24.14,24.06,24.07,29900.0,20.9296,20.9557,20.8862,20.8949,29900.0
2006-05-17 15:00:00,24.08,24.16,24.07,24.15,19300.0,20.9036,20.9731,20.8949,20.9644,19300.0
2006-05-17 15:10:00,24.14,24.17,24.09,24.15,28500.0,20.9557,20.9817,20.9123,20.9644,28500.0
2006-05-17 15:20:00,24.15,24.16,24.07,24.09,27800.0,20.9644,20.9731,20.8949,20.9123,27800.0
2006-05-17 15:30:00,24.08,24.15,24.07,24.13,25600.0,20.9036,20.9644,20.8949,20.947,25600.0
2006-05-17 15:40:00,24.12,24.12,24.05,24.08,90200.0,20.9383,20.9383,20.8776,20.9036,90200.0
2006-05-17 15:50:00,24.08,24.1,24.0,24.07,79200.0,20.9036,20.921,20.8342,20.8949,79200.0
2006-05-18 09:30:00,24.04,24.19,24.0,24.08,35400.0,20.8689,20.9991,20.8342,20.9036,35400.0
2006-05-18 09:40:00,24.08,24.17,24.07,24.07,37500.0,20.9036,20.9817,20.8949,20.8949,37500.0
2006-05-18 09:50:00,24.07,24.25,24.03,24.15,66100.0,20.8949,21.0512,20.8602,20.9644,66100.0
2006-05-18 10:00:00,24.18,24.22,24.15,24.21,16500.0,20.9904,21.0251,20.9644,21.0165,16500.0
2006-05-18 10:10:00,24.21,24.38,24.12,24.3,47300.0,21.0165,21.164,20.9383,21.0946,47300.0
2006-05-18 10:20:00,24.3,24.41,24.3,24.38,17200.0,21.0946,21.1901,21.0946,21.164,17200.0
2006-05-18 10:30:00,24.37,24.46,24.37,24.44,46000.0,21.1554,21.2335,21.1554,21.2161,46000.0
2006-05-18 10:40:00,24.45,24.46,24.41,24.41,16800.0,21.2248,21.2335,21.1901,21.1901,16800.0
2006-05-18 10:50:00,24.4,24.42,24.39,24.39,14400.0,21.1814,21.1988,21.1727,21.1727,14400.0
2006-05-18 11:00:00,24.38,24.38,24.21,24.25,14700.0,21.164,21.164,21.0165,21.0512,14700.0
2006-05-18 11:10:00,24.28,24.28,24.23,24.26,30500.0,21.0772,21.0772,21.0338,21.0599,30500.0
2006-05-18 11:20:00,24.25,24.46,24.25,24.45,33600.0,21.0512,21.2335,21.0512,21.2248,33600.0
2006-05-18 11:30:00,24.45,24.5,24.42,24.49,25400.0,21.2248,21.2682,21.1988,21.2595,25400.0
2006-05-18 11:40:00,24.5,24.53,24.45,24.52,84700.0,21.2682,21.2942,21.2248,21.2856,84700.0
2006-05-18 11:50:00,24.52,24.52,24.46,24.51,30000.0,21.2856,21.2856,21.2335,21.2769,30000.0
2006-05-18 12:00:00,24.5,24.6,24.48,24.59,32800.0,21.2682,21.355,21.2508,21.3463,32800.0
2006-05-18 12:10:00,24.57,24.6,24.53,24.56,14700.0,21.329,21.355,21.2942,21.3203,14700.0
2006-05-18 12:20:00,24.55,24.55,24.46,24.48,18200.0,21.3116,21.3116,21.2335,21.2508,18200.0
2006-05-18 12:30:00,24.48,24.59,24.48,24.54,11700.0,21.2508,21.3463,21.2508,21.3029,11700.0
2006-05-18 12:40:00,24.57,24.58,24.54,24.56,11900.0,21.329,21.3376,21.3029,21.3203,11900.0
2006-05-18 12:50:00,24.56,24.66,24.56,24.63,14600.0,21.3203,21.4071,21.3203,21.3811,14600.0
2006-05-18 13:00:00,24.62,24.62,24.57,24.57,22300.0,21.3724,21.3724,21.329,21.329,22300.0
2006-05-18 13:10:00,24.56,24.65,24.56,24.62,20400.0,21.3203,21.3984,21.3203,21.3724,20400.0
2006-05-18 13:20:00,24.62,24.7,24.62,24.69,11000.0,21.3724,21.4418,21.3724,21.4331,11000.0
2006-05-18 13:30:00,24.69,24.79,24.69,24.79,15300.0,21.4331,21.5199,21.4331,21.5199,15300.0
2006-05-18 13:40:00,24.76,24.78,24.68,24.72,17800.0,21.4939,21.5113,21.4245,21.4592,17800.0
2006-05-18 13:50:00,24.74,24.77,24.68,24.72,20400.0,21.4765,21.5026,21.4245,21.4592,20400.0
2006-05-18 14:00:00,24.71,24.76,24.69,24.69,18800.0,21.4505,21.4939,21.4331,21.4331,18800.0
2006-05-18 14:10:00,24.71,24.72,24.65,24.67,12300.0,21.4505,21.4592,21.3984,21.4158,12300.0
2006-05-18 14:20:00,24.67,24.74,24.67,24.72,27100.0,21.4158,21.4765,21.4158,21.4592,27100.0
2006-05-18 14:30:00,24.71,24.75,24.7,24.74,32900.0,21.4505,21.4852,21.4418,21.4765,32900.0
2006-05-18 14:40:00,24.74,24.81,24.74,24.8,31600.0,21.4765,21.5373,21.4765,21.5286,31600.0
2006-05-18 14:50:00,24.81,24.83,24.69,24.7,40300.0,21.5373,21.5547,21.4331,21.4418,40300.0
2006-05-18 15:00:00,24.7,24.73,24.67,24.68,22300.0,21.4418,21.4679,21.4158,21.4245,22300.0
2006-05-18 15:10:00,24.68,24.68,24.55,24.56,35900.0,21.4245,21.4245,21.3116,21.3203,35900.0
2006-05-18 15:20:00,24.55,24.57,24.52,24.53,71900.0,21.3116,21.329,21.2856,21.2942,71900.0
2006-05-18 15:30:00,24.53,24.6,24.49,24.49,48800.0,21.2942,21.355,21.2595,21.2595,48800.0
2006-05-18 15:40:00,24.5,24.55,24.4,24.53,67300.0,21.2682,21.3116,21.1814,21.2942,67300.0
2006-05-18 15:50:00,24.53,24.54,24.35,24.43,80400.0,21.2942,21.3029,21.138,21.2074,80400.0
2006-05-19 09:30:00,24.39,24.57,24.15,24.57,137200.0,21.1727,21.329,20.9644,21.329,137200.0
2006-05-19 09:40:00,24.5,24.53,24.36,24.39,25800.0,21.2682,21.2942,21.1467,21.1727,25800.0
2006-05-19 09:50:00,24.39,24.56,24.39,24.49,49300.0,21.1727,21.3203,21.1727,21.2595,49300.0
2006-05-19 10:00:00,24.48,24.51,24.45,24.47,28000.0,21.2508,21.2769,21.2248,21.2422,28000.0
2006-05-19 10:10:00,24.47,24.52,24.46,24.47,43900.0,21.2422,21.2856,21.2335,21.2422,43900.0
2006-05-19 10:20:00,24.48,24.53,24.46,24.5,22800.0,21.2508,21.2942,21.2335,21.2682,22800.0
2006-05-19 10:30:00,24.51,24.54,24.48,24.51,19400.0,21.2769,21.3029,21.2508,21.2769,19400.0
2006-05-19 10:40:00,24.5,24.55,24.46,24.48,14400.0,21.2682,21.3116,21.2335,21.2508,14400.0
2006-05-19 10:50:00,24.48,24.48,24.38,24.39,22800.0,21.2508,21.2508,21.164,21.1727,22800.0
2006-05-19 11:00:00,24.38,24.42,24.34,24.35,14300.0,21.164,21.1988,21.1293,21.138,14300.0
2006-05-19 11:10:00,24.33,24.37,24.26,24.37,50900.0,21.1206,21.1554,21.0599,21.1554,50900.0
2006-05-19 11:20:00,24.36,24.48,24.35,24.42,40900.0,21.1467,21.2508,21.138,21.1988,40900.0
2006-05-19 11:30:00,24.42,24.45,24.31,24.36,25900.0,21.1988,21.2248,21.1033,21.1467,25900.0
2006-05-19 11:40:00,24.36,24.43,24.33,24.43,18800.0,21.1467,21.2074,21.1206,21.2074,18800.0
2006-05-19 11:50:00,24.44,24.47,24.41,24.46,22100.0,21.2161,21.2422,21.1901,21.2335,22100.0
2006-05-19 12:00:00,24.46,24.51,24.43,24.51,19600.0,21.2335,21.2769,21.2074,21.2769,19600.0
2006-05-19 12:10:00,24.51,24.57,24.48,24.49,14700.0,21.2769,21.329,21.2508,21.2595,14700.0
2006-05-19 12:20:00,24.49,24.54,24.47,24.53,16600.0,21.2595,21.3029,21.2422,21.2942,16600.0
2006-05-19 12:30:00,24.53,24.68,24.48,24.68,27600.0,21.2942,21.4245,21.2508,21.4245,27600.0
2006-05-19 12:40:00,24.68,24.74,24.62,24.67,21400.0,21.4245,21.4765,21.3724,21.4158,21400.0
2006-05-19 12:50:00,24.67,24.75,24.64,24.73,22100.0,21.4158,21.4852,21.3897,21.4679,22100.0
2006-05-19 13:00:00,24.73,24.78,24.7,24.77,22900.0,21.4679,21.5113,21.4418,21.5026,22900.0
2006-05-19 13:10:00,24.78,24.81,24.71,24.79,17700.0,21.5113,21.5373,21.4505,21.5199,17700.0
2006-05-19 13:20:00,24.78,24.86,24.75,24.78,19100.0,21.5113,21.5807,21.4852,21.5113,19100.0
2006-05-19 13:30:00,24.77,24.77,24.73,24.73,2900.0,21.5026,21.5026,21.4679,21.4679,2900.0
2006-05-19 13:40:00,24.74,24.83,24.73,24.83,17400.0,21.4765,21.5547,21.4679,21.5547,17400.0
2006-05-19 13:50:00,24.8,24.85,24.8,24.82,18500.0,21.5286,21.572,21.5286,21.546,18500.0
2006-05-19 14:00:00,24.83,24.86,24.82,24.83,40900.0,21.5547,21.5807,21.546,21.5547,40900.0
2006-05-19 14:10:00,24.83,24.83,24.78,24.78,19500.0,21.5547,21.5547,21.5113,21.5113,19500.0
2006-05-19 14:20:00,24.77,24.77,24.71,24.72,13400.0,21.5026,21.5026,21.4505,21.4592,13400.0
2006-05-19 14:30:00,24.74,24.75,24.61,24.74,33100.0,21.4765,21.4852,21.3637,21.4765,33100.0
2006-05-19 14:40:00,24.74,24.75,24.69,24.71,15400.0,21.4765,21.4852,21.4331,21.4505,15400.0
2006-05-19 14:50:00,24.71,24.76,24.69,24.71,22500.0,21.4505,21.4939,21.4331,21.4505,22500.0
2006-05-19 15:00:00,24.7,24.76,24.67,24.71,17200.0,21.4418,21.4939,21.4158,21.4505,17200.0
2006-05-19 15:10:00,24.72,24.82,24.67,24.8,37700.0,21.4592,21.546,21.4158,21.5286,37700.0
2006-05-19 15:20:00,24.8,24.83,24.75,24.8,36800.0,21.5286,21.5547,21.4852,21.5286,36800.0
2006-05-19 15:30:00,24.79,24.8,24.67,24.67,36200.0,21.5199,21.5286,21.4158,21.4158,36200.0
2006-05-19 15:40:00,24.67,24.76,24.6,24.72,31200.0,21.4158,21.4939,21.355,21.4592,31200.0
2006-05-19 15:50:00,24.7,24.76,24.7,24.71,32800.0,21.4418,21.4939,21.4418,21.4505,32800.0
2006-05-22 09:30:00,24.4,24.44,24.25,24.44,72900.0,21.1814,21.2161,21.0512,21.2161,72900.0
2006-05-22 09:40:00,24.44,24.45,24.31,24.38,13200.0,21.2161,21.2248,21.1033,21.164,13200.0
2006-05-22 09:50:00,24.38,24.53,24.32,24.5,38600.0,21.164,21.2942,21.1119,21.2682,38600.0
2006-05-22 10:00:00,24.5,24.54,24.43,24.45,29300.0,21.2682,21.3029,21.2074,21.2248,29300.0
2006-05-22 10:10:00,24.45,24.45,24.36,24.39,10000.0,21.2248,21.2248,21.1467,21.1727,10000.0
2006-05-22 10:20:00,24.39,24.47,24.37,24.44,10300.0,21.1727,21.2422,21.1554,21.2161,10300.0
2006-05-22 10:30:00,24.45,24.49,24.41,24.45,25800.0,21.2248,21.2595,21.1901,21.2248,25800.0
2006-05-22 10:40:00,24.44,24.46,24.4,24.41,8600.0,21.2161,21.2335,21.1814,21.1901,8600.0
2006-05-22 10:50:00,24.42,24.54,24.4,24.42,22900.0,21.1988,21.3029,21.1814,21.1988,22900.0
2006-05-22 11:00:00,24.42,24.45,24.35,24.37,7900.0,21.1988,21.2248,21.138,21.1554,7900.0
2006-05-22 11:10:00,24.35,24.36,24.3,24.3,13200.0,21.138,21.1467,21.0946,21.0946,13200.0
2006-05-22 11:20:00,24.31,24.39,24.3,24.36,12500.0,21.1033,21.1727,21.0946,21.1467,12500.0
2006-05-22 11:30:00,24.37,24.41,24.35,24.36,26100.0,21.1554,21.1901,21.138,21.1467,26100.0
2006-05-22 11:40:00,24.37,24.37,24.25,24.28,19300.0,21.1554,21.1554,21.0512,21.0772,19300.0
2006-05-22 11:50:00,24.28,24.35,24.16,24.33,30200.0,21.0772,21.138,20.9731,21.1206,30200.0
2006-05-22 12:00:00,24.33,24.41,24.32,24.36,14300.0,21.1206,21.1901,21.1119,21.1467,14300.0
2006-05-22 12:10:00,24.36,24.38,24.3,24.31,15800.0,21.1467,21.164,21.0946,21.1033,15800.0
2006-05-22 12:20:00,24.31,24.32,24.23,24.25,18700.0,21.1033,21.1119,21.0338,21.0512,18700.0
2006-05-22 12:30:00,24.25,24.31,24.22,24.22,11500.0,21.0512,21.1033,21.0251,21.0251,11500.0
2006-05-22 12:40:00,24.24,24.37,24.22,24.37,9500.0,21.0425,21.1554,21.0251,21.1554,9500.0
2006-05-22 12:50:00,24.37,24.37,24.25,24.25,6000.0,21.1554,21.1554,21.0512,21.0512,6000.0
2006-05-22 13:00:00,24.28,24.37,24.28,24.35,7700.0,21.0772,21.1554,21.0772,21.138,7700.0
2006-05-22 13:10:00,24.36,24.39,24.34,24.35,4300.0,21.1467,21.1727,21.1293,21.138,4300.0
2006-05-22 13:20:00,24.35,24.44,24.31,24.43,7300.0,21.138,21.2161,21.1033,21.2074,7300.0
2006-05-22 13:30:00,24.42,24.45,24.39,24.41,6800.0,21.1988,21.2248,21.1727,21.1901,6800.0
2006-05-22 13:40:00,24.42,24.43,24.36,24.36,6900.0,21.1988,21.2074,21.1467,21.1467,6900.0
2006-05-22 13:50:00,24.37,24.39,24.33,24.35,5900.0,21.1554,21.1727,21.1206,21.138,5900.0
2006-05-22 14:00:00,24.36,24.36,24.25,24.28,6800.0,21.1467,21.1467,21.0512,21.0772,6800.0
2006-05-22 14:10:00,24.29,24.5,24.29,24.48,20100.0,21.0859,21.2682,21.0859,21.2508,20100.0
2006-05-22 14:20:00,24.47,24.48,24.4,24.45,9200.0,21.2422,21.2508,21.1814,21.2248,9200.0
2006-05-22 14:30:00,24.45,24.45,24.39,24.41,7800.0,21.2248,21.2248,21.1727,21.1901,7800.0
2006-05-22 14:40:00,24.41,24.41,24.34,24.34,6100.0,21.1901,21.1901,21.1293,21.1293,6100.0
2006-05-22 14:50:00,24.34,24.35,24.31,24.35,6000.0,21.1293,21.138,21.1033,21.138,6000.0
2006-05-22 15:00:00,24.34,24.43,24.33,24.43,9300.0,21.1293,21.2074,21.1206,21.2074,9300.0
2006-05-22 15:10:00,24.43,24.47,24.39,24.44,13600.0,21.2074,21.2422,21.1727,21.2161,13600.0
2006-05-22 15:20:00,24.42,24.53,24.42,24.52,13400.0,21.1988,21.2942,21.1988,21.2856,13400.0
2006-05-22 15:30:00,24.52,24.58,24.49,24.55,18400.0,21.2856,21.3376,21.2595,21.3116,18400.0
2006-05-22 15:40:00,24.55,24.55,24.48,24.5,25300.0,21.3116,21.3116,21.2508,21.2682,25300.0
2006-05-22 15:50:00,24.5,24.52,24.44,24.45,36800.0,21.2682,21.2856,21.2161,21.2248,36800.0
2006-05-23 09:30:00,24.65,24.68,24.57,24.6,24000.0,21.3984,21.4245,21.329,21.355,24000.0
2006-05-23 09:40:00,24.6,24.65,24.54,24.56,16200.0,21.355,21.3984,21.3029,21.3203,16200.0
2006-05-23 09:50:00,24.56,24.63,24.55,24.63,15100.0,21.3203,21.3811,21.3116,21.3811,15100.0
2006-05-23 10:00:00,24.62,24.67,24.6,24.61,16700.0,21.3724,21.4158,21.355,21.3637,16700.0
2006-05-23 10:10:00,24.61,24.63,24.5,24.5,23500.0,21.3637,21.3811,21.2682,21.2682,23500.0
2006-05-23 10:20:00,24.5,24.51,24.43,24.49,33100.0,21.2682,21.2769,21.2074,21.2595,33100.0
2006-05-23 10:30:00,24.48,24.6,24.47,24.56,11800.0,21.2508,21.355,21.2422,21.3203,11800.0
2006-05-23 10:40:00,24.56,24.57,24.5,24.5,6100.0,21.3203,21.329,21.2682,21.2682,6100.0
2006-05-23 10:50:00,24.5,24.51,24.47,24.5,6700.0,21.2682,21.2769,21.2422,21.2682,6700.0
2006-05-23 11:00:00,24.49,24.49,24.37,24.37,10100.0,21.2595,21.2595,21.1554,21.1554,10100.0
2006-05-23 11:10:00,24.37,24.42,24.33,24.42,11300.0,21.1554,21.1988,21.1206,21.1988,11300.0
2006-05-23 11:20:00,24.42,24.43,24.35,24.38,6800.0,21.1988,21.2074,21.138,21.164,6800.0
2006-05-23 11:30:00,24.39,24.45,24.39,24.42,8700.0,21.1727,21.2248,21.1727,21.1988,8700.0
2006-05-23 11:40:00,24.43,24.43,24.38,24.39,14600.0,21.2074,21.2074,21.164,21.1727,14600.0
2006-05-23 11:50:00,24.38,24.39,24.32,24.33,7300.0,21.164,21.1727,21.1119,21.1206,7300.0
2006-05-23 12:00:00,24.31,24.33,24.29,24.33,11000.0,21.1033,21.1206,21.0859,21.1206,11000.0
2006-05-23 12:10:00,24.32,24.34,24.31,24.32,4200.0,21.1119,21.1293,21.1033,21.1119,4200.0
2006-05-23 12:20:00,24.33,24.35,24.27,24.3,13200.0,21.1206,21.138,21.0685,21.0946,13200.0
2006-05-23 12:30:00,24.3,24.31,24.25,24.29,7400.0,21.0946,21.1033,21.0512,21.0859,7400.0
2006-05-23 12:40:00,24.29,24.32,24.25,24.25,7800.0,21.0859,21.1119,21.0512,21.0512,7800.0
2006-05-23 12:50:00,24.26,24.27,24.21,24.23,26600.0,21.0599,21.0685,21.0165,21.0338,26600.0
2006-05-23 13:00:00,24.24,24.27,24.23,24.26,11700.0,21.0425,21.0685,21.0338,21.0599,11700.0
2006-05-23 13:10:00,24.26,24.27,24.24,24.26,9100.0,21.0599,21.0685,21.0425,21.0599,9100.0
2006-05-23 13:20:00,24.27,24.28,24.25,24.28,9900.0,21.0685,21.0772,21.0512,21.0772,9900.0
2006-05-23 13:30:00,24.28,24.37,24.27,24.36,8500.0,21.0772,21.1554,21.0685,21.1467,8500.0
2006-05-23 13:40:00,24.35,24.37,24.34,24.35,6200.0,21.138,21.1554,21.1293,21.138,6200.0
2006-05-23 13:50:00,24.36,24.37,24.33,24.33,7000.0,21.1467,21.1554,21.1206,21.1206,7000.0
2006-05-23 14:00:00,24.31,24.35,24.31,24.31,6100.0,21.1033,21.138,21.1033,21.1033,6100.0
2006-05-23 14:10:00,24.3,24.33,24.29,24.3,7600.0,21.0946,21.1206,21.0859,21.0946,7600.0
2006-05-23 14:20:00,24.3,24.32,24.27,24.28,11600.0,21.0946,21.1119,21.0685,21.0772,11600.0
2006-05-23 14:30:00,24.28,24.33,24.27,24.29,27700.0,21.0772,21.1206,21.0685,21.0859,27700.0
2006-05-23 14:40:00,24.28,24.29,24.26,24.26,9300.0,21.0772,21.0859,21.0599,21.0599,9300.0
2006-05-23 14:50:00,24.27,24.29,24.26,24.29,10200.0,21.0685,21.0859,21.0599,21.0859,10200.0
2006-05-23 15:00:00,24.28,24.32,24.26,24.3,16200.0,21.0772,21.1119,21.0599,21.0946,16200.0
2006-05-23 15:10:00,24.29,24.33,24.29,24.3,24200.0,21.0859,21.1206,21.0859,21.0946,24200.0
2006-05-23 15:20:00,24.3,24.3,24.24,24.24,18400.0,21.0946,21.0946,21.0425,21.0425,18400.0
2006-05-23 15:30:00,24.25,24.25,24.22,24.24,19000.0,21.0512,21.0512,21.0251,21.0425,19000.0
2006-05-23 15:40:00,24.22,24.23,24.12,24.16,23100.0,21.0251,21.0338,20.9383,20.9731,23100.0
2006-05-23 15:50:00,24.15,24.19,24.12,24.18,28000.0,20.9644,20.9991,20.9383,20.9904,28000.0
2006-05-24 09:30:00,24.23,24.23,24.17,24.18,19600.0,21.0338,21.0338,20.9817,20.9904,19600.0
2006-05-24 09:40:00,24.18,24.27,24.15,24.16,43100.0,20.9904,21.0685,20.9644,20.9731,43100.0
2006-05-24 09:50:00,24.17,24.18,24.07,24.1,11700.0,20.9817,20.9904,20.8949,20.921,11700.0
2006-05-24 10:00:00,24.11,24.34,24.09,24.3,15000.0,20.9296,21.1293,20.9123,21.0946,15000.0
2006-05-24 10:10:00,24.31,24.32,24.29,24.32,7900.0,21.1033,21.1119,21.0859,21.1119,7900.0
2006-05-24 10:20:00,24.32,24.4,24.25,24.34,31400.0,21.1119,21.1814,21.0512,21.1293,31400.0
2006-05-24 10:30:00,24.34,24.35,24.2,24.23,24000.0,21.1293,21.138,21.0078,21.0338,24000.0
2006-05-24 10:40:00,24.24,24.25,24.16,24.19,7000.0,21.0425,21.0512,20.9731,20.9991,7000.0
2006-05-24 10:50:00,24.21,24.27,24.21,24.21,7600.0,21.0165,21.0685,21.0165,21.0165,7600.0
2006-05-24 11:00:00,24.21,24.21,24.16,24.16,7900.0,21.0165,21.0165,20.9731,20.9731,7900.0
2006-05-24 11:10:00,24.16,24.21,24.16,24.18,9900.0,20.9731,21.0165,20.9731,20.9904,9900.0
2006-05-24 11:20:00,24.17,24.17,24.1,24.1,13200.0,20.9817,20.9817,20.921,20.921,13200.0
2006-05-24 11:30:00,24.12,24.13,24.1,24.12,12200.0,20.9383,20.947,20.921,20.9383,12200.0
2006-05-24 11:40:00,24.12,24.12,24.1,24.1,24100.0,20.9383,20.9383,20.921,20.921,24100.0
2006-05-24 11:50:00,24.1,24.14,24.08,24.09,17500.0,20.921,20.9557,20.9036,20.9123,17500.0
2006-05-24 12:00:00,24.09,24.2,24.08,24.16,15800.0,20.9123,21.0078,20.9036,20.9731,15800.0
2006-05-24 12:10:00,24.19,24.24,24.16,24.22,10500.0,20.9991,21.0425,20.9731,21.0251,10500.0
2006-05-24 12:20:00,24.22,24.23,24.14,24.17,13900.0,21.0251,21.0338,20.9557,20.9817,13900.0
2006-05-24 12:30:00,24.18,24.21,24.15,24.15,10500.0,20.9904,21.0165,20.9644,20.9644,10500.0
2006-05-24 12:40:00,24.15,24.17,24.1,24.17,14200.0,20.9644,20.9817,20.921,20.9817,14200.0
2006-05-24 12:50:00,24.18,24.19,24.1,24.1,13400.0,20.9904,20.9991,20.921,20.921,13400.0
2006-05-24 13:00:00,24.1,24.12,24.07,24.09,17900.0,20.921,20.9383,20.8949,20.9123,17900.0
2006-05-24 13:10:00,24.09,24.14,24.07,24.07,18900.0,20.9123,20.9557,20.8949,20.8949,18900.0
2006-05-24 13:20:00,24.08,24.19,24.08,24.11,16800.0,20.9036,20.9991,20.9036,20.9296,16800.0
2006-05-24 13:30:00,24.12,24.13,24.05,24.13,15000.0,20.9383,20.947,20.8776,20.947,15000.0
2006-05-24 13:40:00,24.14,24.28,24.11,24.24,24500.0,20.9557,21.0772,20.9296,21.0425,24500.0
2006-05-24 13:50:00,24.26,24.28,24.19,24.25,18100.0,21.0599,21.0772,20.9991,21.0512,18100.0
2006-05-24 14:00:00,24.24,24.3,24.21,24.21,12400.0,21.0425,21.0946,21.0165,21.0165,12400.0
2006-05-24 14:10:00,24.21,24.25,24.17,24.25,14800.0,21.0165,21.0512,20.9817,21.0512,14800.0
2006-05-24 14:20:00,24.24,24.27,24.07,24.09,21800.0,21.0425,21.0685,20.8949,20.9123,21800.0
2006-05-24 14:30:00,24.09,24.29,24.09,24.26,26800.0,20.9123,21.0859,20.9123,21.0599,26800.0
2006-05-24 14:40:00,24.26,24.34,24.21,24.34,20300.0,21.0599,21.1293,21.0165,21.1293,20300.0
2006-05-24 14:50:00,24.34,24.35,24.25,24.31,19700.0,21.1293,21.138,21.0512,21.1033,19700.0
2006-05-24 15:00:00,24.33,24.33,24.22,24.25,13900.0,21.1206,21.1206,21.0251,21.0512,13900.0
2006-05-24 15:10:00,24.25,24.29,24.21,24.27,12000.0,21.0512,21.0859,21.0165,21.0685,12000.0
2006-05-24 15:20:00,24.26,24.29,24.23,24.29,11700.0,21.0599,21.0859,21.0338,21.0859,11700.0
2006-05-24 15:30:00,24.3,24.34,24.26,24.34,26100.0,21.0946,21.1293,21.0599,21.1293,26100.0
2006-05-24 15:40:00,24.34,24.36,24.28,24.32,38900.0,21.1293,21.1467,21.0772,21.1119,38900.0
2006-05-24 15:50:00,24.32,24.36,24.32,24.33,33700.0,21.1119,21.1467,21.1119,21.1206,33700.0
2006-05-25 09:30:00,24.48,24.6,24.4,24.55,19400.0,21.2508,21.355,21.1814,21.3116,19400.0
2006-05-25 09:40:00,24.58,24.68,24.53,24.63,19300.0,21.3376,21.4245,21.2942,21.3811,19300.0
2006-05-25 09:50:00,24.62,24.66,24.57,24.64,13300.0,21.3724,21.4071,21.329,21.3897,13300.0
2006-05-25 10:00:00,24.64,24.64,24.5,24.58,9100.0,21.3897,21.3897,21.2682,21.3376,9100.0
2006-05-25 10:10:00,24.59,24.64,24.54,24.63,12200.0,21.3463,21.3897,21.3029,21.3811,12200.0
2006-05-25 10:20:00,24.61,24.64,24.55,24.57,9400.0,21.3637,21.3897,21.3116,21.329,9400.0
2006-05-25 10:30:00,24.59,24.61,24.53,24.6,7700.0,21.3463,21.3637,21.2942,21.355,7700.0
2006-05-25 10:40:00,24.6,24.63,24.59,24.63,14600.0,21.355,21.3811,21.3463,21.3811,14600.0
2006-05-25 10:50:00,24.63,24.63,24.59,24.59,12600.0,21.3811,21.3811,21.3463,21.3463,12600.0
2006-05-25 11:00:00,24.6,24.64,24.58,24.63,14200.0,21.355,21.3897,21.3376,21.3811,14200.0
2006-05-25 11:10:00,24.64,24.72,24.64,24.67,31100.0,21.3897,21.4592,21.3897,21.4158,31100.0
2006-05-25 11:20:00,24.67,24.69,24.65,24.67,15200.0,21.4158,21.4331,21.3984,21.4158,15200.0
2006-05-25 11:30:00,24.67,24.75,24.67,24.75,22400.0,21.4158,21.4852,21.4158,21.4852,22400.0
2006-05-25 11:40:00,24.75,24.76,24.72,24.73,15700.0,21.4852,21.4939,21.4592,21.4679,15700.0
2006-05-25 11:50:00,24.74,24.77,24.73,24.77,9600.0,21.4765,21.5026,21.4679,21.5026,9600.0
2006-05-25 12:00:00,24.77,24.8,24.72,24.74,23500.0,21.5026,21.5286,21.4592,21.4765,23500.0
2006-05-25 12:10:00,24.74,24.75,24.72,24.74,13900.0,21.4765,21.4852,21.4592,21.4765,13900.0
2006-05-25 12:20:00,24.73,24.73,24.69,24.7,21500.0,21.4679,21.4679,21.4331,21.4418,21500.0
2006-05-25 12:30:00,24.7,24.7,24.61,24.62,18200.0,21.4418,21.4418,21.3637,21.3724,18200.0
2006-05-25 12:40:00,24.63,24.64,24.61,24.62,11700.0,21.3811,21.3897,21.3637,21.3724,11700.0
2006-05-25 12:50:00,24.62,24.63,24.61,24.61,16900.0,21.3724,21.3811,21.3637,21.3637,16900.0
2006-05-25 13:00:00,24.6,24.61,24.56,24.57,13200.0,21.355,21.3637,21.3203,21.329,13200.0
2006-05-25 13:10:00,24.57,24.58,24.53,24.57,18000.0,21.329,21.3376,21.2942,21.329,18000.0
2006-05-25 13:20:00,24.56,24.58,24.54,24.56,16100.0,21.3203,21.3376,21.3029,21.3203,16100.0
2006-05-25 13:30:00,24.56,24.57,24.47,24.52,21300.0,21.3203,21.329,21.2422,21.2856,21300.0
2006-05-25 13:40:00,24.5,24.55,24.49,24.55,9100.0,21.2682,21.3116,21.2595,21.3116,9100.0
2006-05-25 13:50:00,24.55,24.6,24.55,24.56,13000.0,21.3116,21.355,21.3116,21.3203,13000.0
2006-05-25 14:00:00,24.57,24.61,24.56,24.6,10400.0,21.329,21.3637,21.3203,21.355,10400.0
2006-05-25 14:10:00,24.6,24.66,24.57,24.66,10500.0,21.355,21.4071,21.329,21.4071,10500.0
2006-05-25 14:20:00,24.65,24.69,24.62,24.65,14400.0,21.3984,21.4331,21.3724,21.3984,14400.0
2006-05-25 14:30:00,24.63,24.65,24.63,24.65,13800.0,21.3811,21.3984,21.3811,21.3984,13800.0
2006-05-25 14:40:00,24.65,24.67,24.64,24.67,13200.0,21.3984,21.4158,21.3897,21.4158,13200.0
2006-05-25 14:50:00,24.67,24.72,24.66,24.71,19800.0,21.4158,21.4592,21.4071,21.4505,19800.0
2006-05-25 15:00:00,24.71,24.72,24.65,24.69,25500.0,21.4505,21.4592,21.3984,21.4331,25500.0
2006-05-25 15:10:00,24.68,24.71,24.68,24.71,20200.0,21.4245,21.4505,21.4245,21.4505,20200.0
2006-05-25 15:20:00,24.7,24.77,24.69,24.76,31600.0,21.4418,21.5026,21.4331,21.4939,31600.0
2006-05-25 15:30:00,24.76,24.78,24.73,24.76,38200.0,21.4939,21.5113,21.4679,21.4939,38200.0
2006-05-25 15:40:00,24.77,24.8,24.72,24.72,34100.0,21.5026,21.5286,21.4592,21.4592,34100.0
2006-05-25 15:50:00,24.74,24.8,24.71,24.8,43500.0,21.4765,21.5286,21.4505,21.5286,43500.0
2006-05-26 09:30:00,24.8,24.82,24.67,24.71,18400.0,21.5286,21.546,21.4158,21.4505,18400.0
2006-05-26 09:40:00,24.71,24.8,24.71,24.79,9400.0,21.4505,21.5286,21.4505,21.5199,9400.0
2006-05-26 09:50:00,24.81,24.82,24.78,24.79,8600.0,21.5373,21.546,21.5113,21.5199,8600.0
2006-05-26 10:00:00,24.76,24.93,24.76,24.91,24200.0,21.4939,21.6415,21.4939,21.6241,24200.0
2006-05-26 10:10:00,24.91,24.93,24.88,24.93,11200.0,21.6241,21.6415,21.5981,21.6415,11200.0
2006-05-26 10:20:00,24.92,24.92,24.85,24.91,13300.0,21.6328,21.6328,21.572,21.6241,13300.0
2006-05-26 10:30:00,24.91,24.97,24.79,24.79,35000.0,21.6241,21.6762,21.5199,21.5199,35000.0
2006-05-26 10:40:00,24.8,24.82,24.66,24.7,37900.0,21.5286,21.546,21.4071,21.4418,37900.0
2006-05-26 10:50:00,24.71,24.74,24.67,24.68,7800.0,21.4505,21.4765,21.4158,21.4245,7800.0
2006-05-26 11:00:00,24.68,24.72,24.65,24.71,7100.0,21.4245,21.4592,21.3984,21.4505,7100.0
2006-05-26 11:10:00,24.72,24.74,24.65,24.66,12100.0,21.4592,21.4765,21.3984,21.4071,12100.0
2006-05-26 11:20:00,24.66,24.71,24.65,24.67,6900.0,21.4071,21.4505,21.3984,21.4158,6900.0
2006-05-26 11:30:00,24.68,24.73,24.67,24.71,10900.0,21.4245,21.4679,21.4158,21.4505,10900.0
2006-05-26 11:40:00,24.71,24.71,24.66,24.66,16700.0,21.4505,21.4505,21.4071,21.4071,16700.0
2006-05-26 11:50:00,24.66,24.68,24.64,24.64,12600.0,21.4071,21.4245,21.3897,21.3897,12600.0
2006-05-26 12:00:00,24.65,24.67,24.56,24.58,12000.0,21.3984,21.4158,21.3203,21.3376,12000.0
2006-05-26 12:10:00,24.59,24.6,24.55,24.6,12100.0,21.3463,21.355,21.3116,21.355,12100.0
2006-05-26 12:20:00,24.59,24.59,24.54,24.54,10800.0,21.3463,21.3463,21.3029,21.3029,10800.0
2006-05-26 12:30:00,24.56,24.56,24.54,24.54,7900.0,21.3203,21.3203,21.3029,21.3029,7900.0
2006-05-26 12:40:00,24.55,24.56,24.46,24.46,29100.0,21.3116,21.3203,21.2335,21.2335,29100.0
2006-05-26 12:50:00,24.47,24.5,24.45,24.5,14800.0,21.2422,21.2682,21.2248,21.2682,14800.0
2006-05-26 13:00:00,24.49,24.5,24.47,24.47,10400.0,21.2595,21.2682,21.2422,21.2422,10400.0
2006-05-26 13:10:00,24.47,24.49,24.46,24.47,5900.0,21.2422,21.2595,21.2335,21.2422,5900.0
2006-05-26 13:20:00,24.47,24.48,24.45,24.45,5800.0,21.2422,21.2508,21.2248,21.2248,5800.0
2006-05-26 13:30:00,24.46,24.48,24.44,24.44,9100.0,21.2335,21.2508,21.2161,21.2161,9100.0
2006-05-26 13:40:00,24.44,24.45,24.42,24.43,13900.0,21.2161,21.2248,21.1988,21.2074,13900.0
2006-05-26 13:50:00,24.43,24.45,24.41,24.43,10100.0,21.2074,21.2248,21.1901,21.2074,10100.0
2006-05-26 14:00:00,24.42,24.43,24.37,24.38,10100.0,21.1988,21.2074,21.1554,21.164,10100.0
2006-05-26 14:10:00,24.39,24.39,24.32,24.32,14000.0,21.1727,21.1727,21.1119,21.1119,14000.0
2006-05-26 14:20:00,24.33,24.38,24.33,24.36,19000.0,21.1206,21.164,21.1206,21.1467,19000.0
2006-05-26 14:30:00,24.36,24.36,24.31,24.32,13800.0,21.1467,21.1467,21.1033,21.1119,13800.0
2006-05-26 14:40:00,24.31,24.32,24.27,24.27,17300.0,21.1033,21.1119,21.0685,21.0685,17300.0
2006-05-26 14:50:00,24.27,24.28,24.25,24.28,16500.0,21.0685,21.0772,21.0512,21.0772,16500.0
2006-05-26 15:00:00,24.26,24.27,24.24,24.25,13500.0,21.0599,21.0685,21.0425,21.0512,13500.0
2006-05-26 15:10:00,24.24,24.28,24.23,24.27,12700.0,21.0425,21.0772,21.0338,21.0685,12700.0
2006-05-26 15:20:00,24.27,24.31,24.26,24.31,10800.0,21.0685,21.1033,21.0599,21.1033,10800.0
2006-05-26 15:30:00,24.3,24.36,24.29,24.35,15500.0,21.0946,21.1467,21.0859,21.138,15500.0
2006-05-26 15:40:00,24.36,24.37,24.35,24.35,19100.0,21.1467,21.1554,21.138,21.138,19100.0
2006-05-26 15:50:00,24.35,24.38,24.34,24.37,26600.0,21.138,21.164,21.1293,21.1554,26600.0
2006-05-30 09:30:00,24.33,24.36,24.26,24.3,20500.0,21.1206,21.1467,21.0599,21.0946,20500.0
2006-05-30 09:40:00,24.3,24.34,24.1,24.1,16700.0,21.0946,21.1293,20.921,20.921,16700.0
2006-05-30 09:50:00,24.15,24.15,24.09,24.11,16600.0,20.9644,20.9644,20.9123,20.9296,16600.0
2006-05-30 10:00:00,24.11,24.14,24.03,24.12,23900.0,20.9296,20.9557,20.8602,20.9383,23900.0
2006-05-30 10:10:00,24.13,24.17,24.1,24.14,20500.0,20.947,20.9817,20.921,20.9557,20500.0
2006-05-30 10:20:00,24.13,24.17,24.08,24.17,24400.0,20.947,20.9817,20.9036,20.9817,24400.0
2006-05-30 10:30:00,24.17,24.19,24.12,24.17,21900.0,20.9817,20.9991,20.9383,20.9817,21900.0
2006-05-30 10:40:00,24.18,24.28,24.13,24.28,22200.0,20.9904,21.0772,20.947,21.0772,22200.0
2006-05-30 10:50:00,24.27,24.36,24.27,24.34,19600.0,21.0685,21.1467,21.0685,21.1293,19600.0
2006-05-30 11:00:00,24.34,24.35,24.22,24.25,11700.0,21.1293,21.138,21.0251,21.0512,11700.0
2006-05-30 11:10:00,24.26,24.27,24.06,24.11,23000.0,21.0599,21.0685,20.8862,20.9296,23000.0
2006-05-30 11:20:00,24.11,24.16,24.08,24.14,18000.0,20.9296,20.9731,20.9036,20.9557,18000.0
2006-05-30 11:30:00,24.12,24.18,24.06,24.16,22000.0,20.9383,20.9904,20.8862,20.9731,22000.0
2006-05-30 11:40:00,24.16,24.18,24.1,24.14,9700.0,20.9731,20.9904,20.921,20.9557,9700.0
2006-05-30 11:50:00,24.13,24.21,24.11,24.16,22600.0,20.947,21.0165,20.9296,20.9731,22600.0
2006-05-30 12:00:00,24.16,24.2,24.14,24.18,13200.0,20.9731,21.0078,20.9557,20.9904,13200.0
2006-05-30 12:10:00,24.18,24.19,24.13,24.14,8400.0,20.9904,20.9991,20.947,20.9557,8400.0
2006-05-30 12:20:00,24.13,24.16,24.13,24.16,7700.0,20.947,20.9731,20.947,20.9731,7700.0
2006-05-30 12:30:00,24.16,24.16,24.11,24.12,11600.0,20.9731,20.9731,20.9296,20.9383,11600.0
2006-05-30 12:40:00,24.14,24.14,24.05,24.08,15700.0,20.9557,20.9557,20.8776,20.9036,15700.0
2006-05-30 12:50:00,24.07,24.07,24.01,24.02,15300.0,20.8949,20.8949,20.8428,20.8515,15300.0
2006-05-30 13:00:00,24.01,24.07,24.01,24.07,14400.0,20.8428,20.8949,20.8428,20.8949,14400.0
2006-05-30 13:10:00,24.06,24.08,24.02,24.02,15700.0,20.8862,20.9036,20.8515,20.8515,15700.0
2006-05-30 13:20:00,24.02,24.07,24.0,24.04,11000.0,20.8515,20.8949,20.8342,20.8689,11000.0
2006-05-30 13:30:00,24.05,24.07,24.04,24.05,6300.0,20.8776,20.8949,20.8689,20.8776,6300.0
2006-05-30 13:40:00,24.04,24.04,23.97,23.99,22400.0,20.8689,20.8689,20.8081,20.8255,22400.0
2006-05-30 13:50:00,23.99,24.11,23.96,24.07,22800.0,20.8255,20.9296,20.7994,20.8949,22800.0
2006-05-30 14:00:00,24.07,24.07,23.98,24.01,13000.0,20.8949,20.8949,20.8168,20.8428,13000.0
2006-05-30 14:10:00,24.01,24.03,23.98,24.02,17300.0,20.8428,20.8602,20.8168,20.8515,17300.0
2006-05-30 14:20:00,24.02,24.05,23.96,23.97,12400.0,20.8515,20.8776,20.7994,20.8081,12400.0
2006-05-30 14:30:00,23.97,23.97,23.93,23.97,17500.0,20.8081,20.8081,20.7734,20.8081,17500.0
2006-05-30 14:40:00,23.96,24.0,23.93,24.0,20000.0,20.7994,20.8342,20.7734,20.8342,20000.0
2006-05-30 14:50:00,24.01,24.02,23.96,23.96,15700.0,20.8428,20.8515,20.7994,20.7994,15700.0
2006-05-30 15:00:00,23.96,23.97,23.92,23.93,20000.0,20.7994,20.8081,20.7647,20.7734,20000.0
2006-05-30 15:10:00,23.93,23.95,23.9,23.93,37400.0,20.7734,20.7908,20.7473,20.7734,37400.0
2006-05-30 15:20:00,23.93,23.97,23.88,23.95,33300.0,20.7734,20.8081,20.73,20.7908,33300.0
2006-05-30 15:30:00,23.94,23.96,23.88,23.92,29000.0,20.7821,20.7994,20.73,20.7647,29000.0
2006-05-30 15:40:00,23.92,23.92,23.83,23.84,38900.0,20.7647,20.7647,20.6866,20.6953,38900.0
2006-05-30 15:50:00,23.85,23.91,23.83,23.89,52000.0,20.7039,20.756,20.6866,20.7387,52000.0
2006-05-31 09:30:00,23.99,24.18,23.95,24.13,15800.0,20.8255,20.9904,20.7908,20.947,15800.0
2006-05-31 09:40:00,24.13,24.23,24.11,24.16,8000.0,20.947,21.0338,20.9296,20.9731,8000.0
2006-05-31 09:50:00,24.13,24.19,24.05,24.13,12600.0,20.947,20.9991,20.8776,20.947,12600.0
2006-05-31 10:00:00,24.11,24.15,24.04,24.09,12900.0,20.9296,20.9644,20.8689,20.9123,12900.0
2006-05-31 10:10:00,24.15,24.18,24.05,24.09,15800.0,20.9644,20.9904,20.8776,20.9123,15800.0
2006-05-31 10:20:00,24.08,24.17,24.08,24.17,10700.0,20.9036,20.9817,20.9036,20.9817,10700.0
2006-05-31 10:30:00,24.16,24.32,24.16,24.31,29200.0,20.9731,21.1119,20.9731,21.1033,29200.0
2006-05-31 10:40:00,24.3,24.31,24.27,24.3,18200.0,21.0946,21.1033,21.0685,21.0946,18200.0
2006-05-31 10:50:00,24.3,24.37,24.3,24.36,20000.0,21.0946,21.1554,21.0946,21.1467,20000.0
2006-05-31 11:00:00,24.35,24.43,24.35,24.39,27600.0,21.138,21.2074,21.138,21.1727,27600.0
2006-05-31 11:10:00,24.4,24.53,24.33,24.53,50700.0,21.1814,21.2942,21.1206,21.2942,50700.0
2006-05-31 11:20:00,24.53,24.54,24.46,24.46,18900.0,21.2942,21.3029,21.2335,21.2335,18900.0
2006-05-31 11:30:00,24.46,24.53,24.46,24.52,18000.0,21.2335,21.2942,21.2335,21.2856,18000.0
2006-05-31 11:40:00,24.5,24.53,24.48,24.51,15700.0,21.2682,21.2942,21.2508,21.2769,15700.0
2006-05-31 11:50:00,24.51,24.58,24.5,24.51,14700.0,21.2769,21.3376,21.2682,21.2769,14700.0
2006-05-31 12:00:00,24.5,24.53,24.48,24.5,16800.0,21.2682,21.2942,21.2508,21.2682,16800.0
2006-05-31 12:10:00,24.48,24.55,24.48,24.51,15000.0,21.2508,21.3116,21.2508,21.2769,15000.0
2006-05-31 12:20:00,24.52,24.54,24.48,24.53,14400.0,21.2856,21.3029,21.2508,21.2942,14400.0
2006-05-31 12:30:00,24.5,24.57,24.5,24.52,20700.0,21.2682,21.329,21.2682,21.2856,20700.0
2006-05-31 12:40:00,24.54,24.54,24.53,24.54,5300.0,21.3029,21.3029,21.2942,21.3029,5300.0
2006-05-31 12:50:00,24.54,24.55,24.48,24.52,11000.0,21.3029,21.3116,21.2508,21.2856,11000.0
2006-05-31 13:00:00,24.53,24.56,24.51,24.53,15200.0,21.2942,21.3203,21.2769,21.2942,15200.0
2006-05-31 13:10:00,24.55,24.58,24.53,24.56,20400.0,21.3116,21.3376,21.2942,21.3203,20400.0
2006-05-31 13:20:00,24.55,24.56,24.51,24.52,11000.0,21.3116,21.3203,21.2769,21.2856,11000.0
2006-05-31 13:30:00,24.53,24.55,24.53,24.55,28100.0,21.2942,21.3116,21.2942,21.3116,28100.0
2006-05-31 13:40:00,24.54,24.57,24.51,24.56,37900.0,21.3029,21.329,21.2769,21.3203,37900.0
2006-05-31 13:50:00,24.57,24.57,24.49,24.51,108700.0,21.329,21.329,21.2595,21.2769,108700.0
2006-05-31 14:00:00,24.53,24.6,24.46,24.52,38700.0,21.2942,21.355,21.2335,21.2856,38700.0
2006-05-31 14:10:00,24.5,24.52,24.39,24.41,26100.0,21.2682,21.2856,21.1727,21.1901,26100.0
2006-05-31 14:20:00,24.44,24.49,24.41,24.47,49700.0,21.2161,21.2595,21.1901,21.2422,49700.0
2006-05-31 14:30:00,24.48,24.56,24.47,24.52,28700.0,21.2508,21.3203,21.2422,21.2856,28700.0
2006-05-31 14:40:00,24.48,24.51,24.45,24.48,15900.0,21.2508,21.2769,21.2248,21.2508,15900.0
2006-05-31 14:50:00,24.5,24.54,24.47,24.53,24900.0,21.2682,21.3029,21.2422,21.2942,24900.0
2006-05-31 15:00:00,24.54,24.58,24.53,24.58,24900.0,21.3029,21.3376,21.2942,21.3376,24900.0
2006-05-31 15:10:00,24.57,24.62,24.56,24.62,43400.0,21.329,21.3724,21.3203,21.3724,43400.0
2006-05-31 15:20:00,24.62,24.67,24.55,24.57,50200.0,21.3724,21.4158,21.3116,21.329,50200.0
2006-05-31 15:30:00,24.58,24.6,24.52,24.53,23400.0,21.3376,21.355,21.2856,21.2942,23400.0
2006-05-31 15:40:00,24.54,24.68,24.53,24.64,92200.0,21.3029,21.4245,21.2942,21.3897,92200.0
2006-05-31 15:50:00,24.65,24.72,24.64,24.69,99700.0,21.3984,21.4592,21.3897,21.4331,99700.0
2006-06-01 09:30:00,24.5,24.6,24.41,24.6,53300.0,21.2682,21.355,21.1901,21.355,53300.0
2006-06-01 09:40:00,24.62,24.74,24.54,24.71,28500.0,21.3724,21.4765,21.3029,21.4505,28500.0
2006-06-01 09:50:00,24.71,24.74,24.68,24.72,19000.0,21.4505,21.4765,21.4245,21.4592,19000.0
2006-06-01 10:00:00,24.74,24.74,24.68,24.71,10500.0,21.4765,21.4765,21.4245,21.4505,10500.0
2006-06-01 10:10:00,24.71,24.76,24.71,24.72,111400.0,21.4505,21.4939,21.4505,21.4592,111400.0
2006-06-01 10:20:00,24.72,24.81,24.72,24.8,63400.0,21.4592,21.5373,21.4592,21.5286,63400.0
2006-06-01 10:30:00,24.8,24.87,24.74,24.77,18600.0,21.5286,21.5894,21.4765,21.5026,18600.0
2006-06-01 10:40:00,24.78,24.79,24.71,24.72,9800.0,21.5113,21.5199,21.4505,21.4592,9800.0
2006-06-01 10:50:00,24.72,24.78,24.5,24.78,51300.0,21.4592,21.5113,21.2682,21.5113,51300.0
2006-06-01 11:00:00,24.79,24.81,24.76,24.78,15900.0,21.5199,21.5373,21.4939,21.5113,15900.0
2006-06-01 11:10:00,24.79,24.82,24.79,24.82,17500.0,21.5199,21.546,21.5199,21.546,17500.0
2006-06-01 11:20:00,24.82,24.84,24.8,24.81,9700.0,21.546,21.5634,21.5286,21.5373,9700.0
2006-06-01 11:30:00,24.81,24.88,24.8,24.86,16200.0,21.5373,21.5981,21.5286,21.5807,16200.0
2006-06-01 11:40:00,24.88,24.9,24.84,24.86,17500.0,21.5981,21.6154,21.5634,21.5807,17500.0
2006-06-01 11:50:00,24.86,24.89,24.86,24.88,8100.0,21.5807,21.6068,21.5807,21.5981,8100.0
2006-06-01 12:00:00,24.88,24.92,24.87,24.87,11100.0,21.5981,21.6328,21.5894,21.5894,11100.0
2006-06-01 12:10:00,24.88,24.89,24.86,24.87,5200.0,21.5981,21.6068,21.5807,21.5894,5200.0
2006-06-01 12:20:00,24.87,24.91,24.86,24.86,33900.0,21.5894,21.6241,21.5807,21.5807,33900.0
2006-06-01 12:30:00,24.86,24.94,24.85,24.92,19100.0,21.5807,21.6502,21.572,21.6328,19100.0
2006-06-01 12:40:00,24.91,24.93,24.86,24.88,10400.0,21.6241,21.6415,21.5807,21.5981,10400.0
2006-06-01 12:50:00,24.88,24.89,24.86,24.89,6300.0,21.5981,21.6068,21.5807,21.6068,6300.0
2006-06-01 13:00:00,24.88,24.89,24.87,24.87,8200.0,21.5981,21.6068,21.5894,21.5894,8200.0
2006-06-01 13:10:00,24.87,24.88,24.85,24.87,5200.0,21.5894,21.5981,21.572,21.5894,5200.0
2006-06-01 13:20:00,24.87,24.88,24.85,24.88,7700.0,21.5894,21.5981,21.572,21.5981,7700.0
2006-06-01 13:30:00,24.87,24.88,24.84,24.86,12100.0,21.5894,21.5981,21.5634,21.5807,12100.0
2006-06-01 13:40:00,24.86,24.87,24.85,24.87,10300.0,21.5807,21.5894,21.572,21.5894,10300.0
2006-06-01 13:50:00,24.87,24.92,24.87,24.92,14500.0,21.5894,21.6328,21.5894,21.6328,14500.0
2006-06-01 14:00:00,24.91,24.94,24.84,24.88,27600.0,21.6241,21.6502,21.5634,21.5981,27600.0
2006-06-01 14:10:00,24.9,24.95,24.87,24.94,26900.0,21.6154,21.6588,21.5894,21.6502,26900.0
2006-06-01 14:20:00,24.92,24.97,24.91,24.93,14700.0,21.6328,21.6762,21.6241,21.6415,14700.0
2006-06-01 14:30:00,24.92,24.93,24.89,24.9,15200.0,21.6328,21.6415,21.6068,21.6154,15200.0
2006-06-01 14:40:00,24.89,24.91,24.77,24.85,34500.0,21.6068,21.6241,21.5026,21.572,34500.0
2006-06-01 14:50:00,24.84,24.89,24.81,24.85,20700.0,21.5634,21.6068,21.5373,21.572,20700.0
2006-06-01 15:00:00,24.87,24.88,24.83,24.86,20000.0,21.5894,21.5981,21.5547,21.5807,20000.0
2006-06-01 15:10:00,24.85,24.9,24.83,24.85,21400.0,21.572,21.6154,21.5547,21.572,21400.0
2006-06-01 15:20:00,24.85,24.88,24.83,24.87,27700.0,21.572,21.5981,21.5547,21.5894,27700.0
2006-06-01 15:30:00,24.87,24.94,24.87,24.94,79000.0,21.5894,21.6502,21.5894,21.6502,79000.0
2006-06-01 15:40:00,24.93,25.0,24.93,25.0,62100.0,21.6415,21.7022,21.6415,21.7022,62100.0
2006-06-01 15:50:00,25.01,25.05,24.94,24.98,65200.0,21.7109,21.7457,21.6502,21.6849,65200.0
2006-06-02 09:30:00,25.05,25.05,24.93,24.97,28600.0,21.7457,21.7457,21.6415,21.6762,28600.0
2006-06-02 09:40:00,24.97,25.0,24.85,24.98,18600.0,21.6762,21.7022,21.572,21.6849,18600.0
2006-06-02 09:50:00,24.98,25.07,24.9,24.95,34200.0,21.6849,21.763,21.6154,21.6588,34200.0
2006-06-02 10:00:00,24.97,25.05,24.96,25.05,14800.0,21.6762,21.7457,21.6675,21.7457,14800.0
2006-06-02 10:10:00,25.07,25.09,24.99,25.06,24500.0,21.763,21.7804,21.6936,21.7543,24500.0
2006-06-02 10:20:00,25.05,25.09,25.0,25.02,9900.0,21.7457,21.7804,21.7022,21.7196,9900.0
2006-06-02 10:30:00,25.03,25.09,25.03,25.07,17300.0,21.7283,21.7804,21.7283,21.763,17300.0
2006-06-02 10:40:00,25.07,25.09,25.02,25.05,14100.0,21.763,21.7804,21.7196,21.7457,14100.0
2006-06-02 10:50:00,25.05,25.07,25.0,25.0,11500.0,21.7457,21.763,21.7022,21.7022,11500.0
2006-06-02 11:00:00,25.01,25.06,24.97,24.97,11000.0,21.7109,21.7543,21.6762,21.6762,11000.0
2006-06-02 11:10:00,24.99,25.02,24.94,25.02,7900.0,21.6936,21.7196,21.6502,21.7196,7900.0
2006-06-02 11:20:00,25.02,25.04,25.0,25.02,9600.0,21.7196,21.737,21.7022,21.7196,9600.0
2006-06-02 11:30:00,25.03,25.08,25.0,25.03,11200.0,21.7283,21.7717,21.7022,21.7283,11200.0
2006-06-02 11:40:00,25.03,25.03,24.97,25.02,14800.0,21.7283,21.7283,21.6762,21.7196,14800.0
2006-06-02 11:50:00,25.02,25.02,24.98,25.02,13500.0,21.7196,21.7196,21.6849,21.7196,13500.0
2006-06-02 12:00:00,25.02,25.07,24.99,25.07,13100.0,21.7196,21.763,21.6936,21.763,13100.0
2006-06-02 12:10:00,25.08,25.1,25.06,25.07,10700.0,21.7717,21.7891,21.7543,21.763,10700.0
2006-06-02 12:20:00,25.04,25.09,25.02,25.09,9800.0,21.737,21.7804,21.7196,21.7804,9800.0
2006-06-02 12:30:00,25.08,25.14,25.08,25.12,16400.0,21.7717,21.8238,21.7717,21.8064,16400.0
2006-06-02 12:40:00,25.11,25.13,25.03,25.12,9000.0,21.7977,21.8151,21.7283,21.8064,9000.0
2006-06-02 12:50:00,25.12,25.15,25.07,25.07,19400.0,21.8064,21.8325,21.763,21.763,19400.0
2006-06-02 13:00:00,25.07,25.09,25.05,25.07,9400.0,21.763,21.7804,21.7457,21.763,9400.0
2006-06-02 13:10:00,25.06,25.06,25.01,25.03,24900.0,21.7543,21.7543,21.7109,21.7283,24900.0
2006-06-02 13:20:00,25.04,25.1,25.02,25.09,38300.0,21.737,21.7891,21.7196,21.7804,38300.0
2006-06-02 13:30:00,25.09,25.14,25.06,25.13,38400.0,21.7804,21.8238,21.7543,21.8151,38400.0
2006-06-02 13:40:00,25.13,25.14,25.05,25.07,17500.0,21.8151,21.8238,21.7457,21.763,17500.0
2006-06-02 13:50:00,25.08,25.08,25.02,25.06,8600.0,21.7717,21.7717,21.7196,21.7543,8600.0
2006-06-02 14:00:00,25.06,25.06,25.01,25.04,11100.0,21.7543,21.7543,21.7109,21.737,11100.0
2006-06-02 14:10:00,25.04,25.05,25.0,25.05,23000.0,21.737,21.7457,21.7022,21.7457,23000.0
2006-06-02 14:20:00,25.05,25.05,24.95,24.97,53600.0,21.7457,21.7457,21.6588,21.6762,53600.0
2006-06-02 14:30:00,25.0,25.08,24.98,25.08,53300.0,21.7022,21.7717,21.6849,21.7717,53300.0
2006-06-02 14:40:00,25.07,25.07,24.99,25.06,16900.0,21.763,21.763,21.6936,21.7543,16900.0
2006-06-02 14:50:00,25.04,25.05,25.0,25.02,16500.0,21.737,21.7457,21.7022,21.7196,16500.0
2006-06-02 15:00:00,25.0,25.0,24.84,24.9,19800.0,21.7022,21.7022,21.5634,21.6154,19800.0
2006-06-02 15:10:00,24.9,24.95,24.81,24.93,29200.0,21.6154,21.6588,21.5373,21.6415,29200.0
2006-06-02 15:20:00,24.93,24.97,24.88,24.92,17500.0,21.6415,21.6762,21.5981,21.6328,17500.0
2006-06-02 15:30:00,24.92,25.02,24.92,24.99,14300.0,21.6328,21.7196,21.6328,21.6936,14300.0
2006-06-02 15:40:00,24.98,25.01,24.98,24.99,19000.0,21.6849,21.7109,21.6849,21.6936,19000.0
2006-06-02 15:50:00,24.99,25.02,24.98,25.01,47200.0,21.6936,21.7196,21.6849,21.7109,47200.0
2006-06-05 09:30:00,24.93,25.04,24.88,25.04,14400.0,21.6415,21.737,21.5981,21.737,14400.0
2006-06-05 09:40:00,25.04,25.06,24.9,24.98,12000.0,21.737,21.7543,21.6154,21.6849,12000.0
2006-06-05 09:50:00,24.99,25.08,24.98,25.07,15400.0,21.6936,21.7717,21.6849,21.763,15400.0
2006-06-05 10:00:00,25.1,25.1,24.91,24.99,10300.0,21.7891,21.7891,21.6241,21.6936,10300.0
2006-06-05 10:10:00,25.0,25.13,24.99,25.12,13300.0,21.7022,21.8151,21.6936,21.8064,13300.0
2006-06-05 10:20:00,25.14,25.15,24.99,25.01,20000.0,21.8238,21.8325,21.6936,21.7109,20000.0
2006-06-05 10:30:00,25.01,25.05,25.0,25.04,9700.0,21.7109,21.7457,21.7022,21.737,9700.0
2006-06-05 10:40:00,25.03,25.09,25.03,25.09,11400.0,21.7283,21.7804,21.7283,21.7804,11400.0
2006-06-05 10:50:00,25.09,25.14,25.08,25.14,18100.0,21.7804,21.8238,21.7717,21.8238,18100.0
2006-06-05 11:00:00,25.14,25.14,25.11,25.12,5800.0,21.8238,21.8238,21.7977,21.8064,5800.0
2006-06-05 11:10:00,25.13,25.18,25.1,25.18,34800.0,21.8151,21.8585,21.7891,21.8585,34800.0
2006-06-05 11:20:00,25.17,25.17,25.12,25.14,11800.0,21.8498,21.8498,21.8064,21.8238,11800.0
2006-06-05 11:30:00,25.13,25.14,25.11,25.11,15600.0,21.8151,21.8238,21.7977,21.7977,15600.0
2006-06-05 11:40:00,25.11,25.15,25.1,25.12,11600.0,21.7977,21.8325,21.7891,21.8064,11600.0
2006-06-05 11:50:00,25.11,25.12,25.11,25.12,4300.0,21.7977,21.8064,21.7977,21.8064,4300.0
2006-06-05 12:00:00,25.12,25.12,25.09,25.1,16800.0,21.8064,21.8064,21.7804,21.7891,16800.0
2006-06-05 12:10:00,25.09,25.12,25.09,25.1,8900.0,21.7804,21.8064,21.7804,21.7891,8900.0
2006-06-05 12:20:00,25.11,25.11,25.08,25.1,7700.0,21.7977,21.7977,21.7717,21.7891,7700.0
2006-06-05 12:30:00,25.1,25.16,25.08,25.11,25400.0,21.7891,21.8411,21.7717,21.7977,25400.0
2006-06-05 12:40:00,25.11,25.13,25.1,25.11,6900.0,21.7977,21.8151,21.7891,21.7977,6900.0
2006-06-05 12:50:00,25.11,25.11,25.08,25.1,7600.0,21.7977,21.7977,21.7717,21.7891,7600.0
2006-06-05 13:00:00,25.11,25.13,25.1,25.11,5300.0,21.7977,21.8151,21.7891,21.7977,5300.0
2006-06-05 13:10:00,25.11,25.12,25.08,25.08,7400.0,21.7977,21.8064,21.7717,21.7717,7400.0
2006-06-05 13:20:00,25.09,25.1,25.04,25.05,8700.0,21.7804,21.7891,21.737,21.7457,8700.0
2006-06-05 13:30:00,25.05,25.16,25.03,25.03,26200.0,21.7457,21.8411,21.7283,21.7283,26200.0
2006-06-05 13:40:00,25.05,25.17,25.0,25.06,30200.0,21.7457,21.8498,21.7022,21.7543,30200.0
2006-06-05 13:50:00,25.06,25.06,25.0,25.01,6000.0,21.7543,21.7543,21.7022,21.7109,6000.0
2006-06-05 14:00:00,25.01,25.01,24.97,24.97,9200.0,21.7109,21.7109,21.6762,21.6762,9200.0
2006-06-05 14:10:00,24.97,24.98,24.91,24.91,18900.0,21.6762,21.6849,21.6241,21.6241,18900.0
2006-06-05 14:20:00,24.92,24.98,24.88,24.97,17000.0,21.6328,21.6849,21.5981,21.6762,17000.0
2006-06-05 14:30:00,24.97,24.97,24.87,24.93,14100.0,21.6762,21.6762,21.5894,21.6415,14100.0
2006-06-05 14:40:00,24.91,25.01,24.91,25.01,9900.0,21.6241,21.7109,21.6241,21.7109,9900.0
2006-06-05 14:50:00,25.01,25.01,24.98,24.98,70400.0,21.7109,21.7109,21.6849,21.6849,70400.0
2006-06-05 15:00:00,24.98,25.02,24.95,25.0,14600.0,21.6849,21.7196,21.6588,21.7022,14600.0
2006-06-05 15:10:00,24.99,24.99,24.91,24.98,22600.0,21.6936,21.6936,21.6241,21.6849,22600.0
2006-06-05 15:20:00,24.97,24.98,24.92,24.96,18600.0,21.6762,21.6849,21.6328,21.6675,18600.0
2006-06-05 15:30:00,24.95,24.95,24.86,24.91,20300.0,21.6588,21.6588,21.5807,21.6241,20300.0
2006-06-05 15:40:00,24.91,24.91,24.77,24.79,53600.0,21.6241,21.6241,21.5026,21.5199,53600.0
2006-06-05 15:50:00,24.77,24.84,24.74,24.76,67700.0,21.5026,21.5634,21.4765,21.4939,67700.0
2006-06-06 09:30:00,24.74,25.22,24.74,24.9,52100.0,21.4765,21.8932,21.4765,21.6154,52100.0
2006-06-06 09:40:00,24.89,25.1,24.82,25.02,111200.0,21.6068,21.7891,21.546,21.7196,111200.0
2006-06-06 09:50:00,25.02,25.03,24.88,24.91,16800.0,21.7196,21.7283,21.5981,21.6241,16800.0
2006-06-06 10:00:00,24.9,24.91,24.81,24.86,11500.0,21.6154,21.6241,21.5373,21.5807,11500.0
2006-06-06 10:10:00,24.86,24.9,24.82,24.88,11000.0,21.5807,21.6154,21.546,21.5981,11000.0
2006-06-06 10:20:00,24.88,24.98,24.85,24.89,18500.0,21.5981,21.6849,21.572,21.6068,18500.0
2006-06-06 10:30:00,24.89,24.89,24.84,24.88,18700.0,21.6068,21.6068,21.5634,21.5981,18700.0
2006-06-06 10:40:00,24.87,24.92,24.83,24.84,17700.0,21.5894,21.6328,21.5547,21.5634,17700.0
2006-06-06 10:50:00,24.84,24.9,24.84,24.9,8200.0,21.5634,21.6154,21.5634,21.6154,8200.0
2006-06-06 11:00:00,24.9,24.91,24.82,24.89,25800.0,21.6154,21.6241,21.546,21.6068,25800.0
2006-06-06 11:10:00,24.89,24.92,24.86,24.91,33000.0,21.6068,21.6328,21.5807,21.6241,33000.0
2006-06-06 11:20:00,24.92,24.95,24.91,24.91,17500.0,21.6328,21.6588,21.6241,21.6241,17500.0
2006-06-06 11:30:00,24.92,24.95,24.89,24.89,17700.0,21.6328,21.6588,21.6068,21.6068,17700.0
2006-06-06 11:40:00,24.9,24.93,24.9,24.91,12000.0,21.6154,21.6415,21.6154,21.6241,12000.0
2006-06-06 11:50:00,24.9,24.95,24.9,24.95,12400.0,21.6154,21.6588,21.6154,21.6588,12400.0
2006-06-06 12:00:00,24.95,24.95,24.91,24.94,13800.0,21.6588,21.6588,21.6241,21.6502,13800.0
2006-06-06 12:10:00,24.95,25.0,24.95,24.99,36100.0,21.6588,21.7022,21.6588,21.6936,36100.0
2006-06-06 12:20:00,24.99,24.99,24.91,24.92,16400.0,21.6936,21.6936,21.6241,21.6328,16400.0
2006-06-06 12:30:00,24.93,24.99,24.91,24.99,20000.0,21.6415,21.6936,21.6241,21.6936,20000.0
2006-06-06 12:40:00,24.99,25.05,24.96,24.97,21400.0,21.6936,21.7457,21.6675,21.6762,21400.0
2006-06-06 12:50:00,24.96,25.04,24.95,25.04,11800.0,21.6675,21.737,21.6588,21.737,11800.0
2006-06-06 13:00:00,25.02,25.02,24.98,25.01,17300.0,21.7196,21.7196,21.6849,21.7109,17300.0
2006-06-06 13:10:00,25.0,25.01,24.98,25.0,14700.0,21.7022,21.7109,21.6849,21.7022,14700.0
2006-06-06 13:20:00,24.99,25.08,24.99,25.01,22000.0,21.6936,21.7717,21.6936,21.7109,22000.0
2006-06-06 13:30:00,25.04,25.08,25.02,25.02,10600.0,21.737,21.7717,21.7196,21.7196,10600.0
2006-06-06 13:40:00,25.02,25.03,24.96,24.98,26800.0,21.7196,21.7283,21.6675,21.6849,26800.0
2006-06-06 13:50:00,24.98,25.04,24.95,25.03,35200.0,21.6849,21.737,21.6588,21.7283,35200.0
2006-06-06 14:00:00,25.03,25.04,25.03,25.03,7900.0,21.7283,21.737,21.7283,21.7283,7900.0
2006-06-06 14:10:00,25.03,25.06,25.03,25.05,40900.0,21.7283,21.7543,21.7283,21.7457,40900.0
2006-06-06 14:20:00,25.05,25.18,25.05,25.13,27600.0,21.7457,21.8585,21.7457,21.8151,27600.0
2006-06-06 14:30:00,25.13,25.22,25.06,25.1,46100.0,21.8151,21.8932,21.7543,21.7891,46100.0
2006-06-06 14:40:00,25.11,25.14,25.09,25.1,22400.0,21.7977,21.8238,21.7804,21.7891,22400.0
2006-06-06 14:50:00,25.11,25.13,25.1,25.11,17300.0,21.7977,21.8151,21.7891,21.7977,17300.0
2006-06-06 15:00:00,25.11,25.16,25.1,25.14,17100.0,21.7977,21.8411,21.7891,21.8238,17100.0
2006-06-06 15:10:00,25.14,25.16,25.11,25.12,27900.0,21.8238,21.8411,21.7977,21.8064,27900.0
2006-06-06 15:20:00,25.13,25.14,25.11,25.12,10000.0,21.8151,21.8238,21.7977,21.8064,10000.0
2006-06-06 15:30:00,25.13,25.21,25.12,25.15,38200.0,21.8151,21.8845,21.8064,21.8325,38200.0
2006-06-06 15:40:00,25.14,25.22,25.08,25.16,34300.0,21.8238,21.8932,21.7717,21.8411,34300.0
2006-06-06 15:50:00,25.18,25.22,25.08,25.19,39300.0,21.8585,21.8932,21.7717,21.8672,39300.0
2006-06-07 09:30:00,25.12,25.18,25.06,25.17,30000.0,21.8064,21.8585,21.7543,21.8498,30000.0
2006-06-07 09:40:00,25.16,25.26,25.16,25.24,21400.0,21.8411,21.928,21.8411,21.9106,21400.0
2006-06-07 09:50:00,25.23,25.29,25.2,25.29,16100.0,21.9019,21.954,21.8759,21.954,16100.0
2006-06-07 10:00:00,25.26,25.4,25.25,25.38,17300.0,21.928,22.0495,21.9193,22.0321,17300.0
2006-06-07 10:10:00,25.39,25.5,25.39,25.49,42500.0,22.0408,22.1363,22.0408,22.1276,42500.0
2006-06-07 10:20:00,25.49,25.57,25.48,25.51,34800.0,22.1276,22.1971,22.1189,22.145,34800.0
2006-06-07 10:30:00,25.52,25.63,25.48,25.61,40500.0,22.1537,22.2491,22.1189,22.2318,40500.0
2006-06-07 10:40:00,25.6,25.63,25.52,25.53,18900.0,22.2231,22.2491,22.1537,22.1623,18900.0
2006-06-07 10:50:00,25.52,25.65,25.5,25.61,37700.0,22.1537,22.2665,22.1363,22.2318,37700.0
2006-06-07 11:00:00,25.61,25.68,25.6,25.62,46800.0,22.2318,22.2925,22.2231,22.2405,46800.0
2006-06-07 11:10:00,25.63,25.71,25.63,25.68,29600.0,22.2491,22.3186,22.2491,22.2925,29600.0
2006-06-07 11:20:00,25.67,25.7,25.65,25.66,37800.0,22.2839,22.3099,22.2665,22.2752,37800.0
2006-06-07 11:30:00,25.65,25.74,25.65,25.71,35200.0,22.2665,22.3446,22.2665,22.3186,35200.0
2006-06-07 11:40:00,25.7,25.73,25.7,25.71,31600.0,22.3099,22.336,22.3099,22.3186,31600.0
2006-06-07 11:50:00,25.72,25.79,25.7,25.77,34100.0,22.3273,22.388,22.3099,22.3707,34100.0
2006-06-07 12:00:00,25.74,25.76,25.73,25.73,27600.0,22.3446,22.362,22.336,22.336,27600.0
2006-06-07 12:10:00,25.74,25.74,25.7,25.7,86500.0,22.3446,22.3446,22.3099,22.3099,86500.0
2006-06-07 12:20:00,25.7,25.72,25.63,25.67,18000.0,22.3099,22.3273,22.2491,22.2839,18000.0
2006-06-07 12:30:00,25.66,25.68,25.63,25.66,25800.0,22.2752,22.2925,22.2491,22.2752,25800.0
2006-06-07 12:40:00,25.66,25.67,25.64,25.67,17600.0,22.2752,22.2839,22.2578,22.2839,17600.0
2006-06-07 12:50:00,25.67,25.67,25.58,25.58,21600.0,22.2839,22.2839,22.2057,22.2057,21600.0
2006-06-07 13:00:00,25.57,25.6,25.57,25.59,15000.0,22.1971,22.2231,22.1971,22.2144,15000.0
2006-06-07 13:10:00,25.59,25.6,25.58,25.6,11600.0,22.2144,22.2231,22.2057,22.2231,11600.0
2006-06-07 13:20:00,25.59,25.59,25.55,25.59,24400.0,22.2144,22.2144,22.1797,22.2144,24400.0
2006-06-07 13:30:00,25.59,25.59,25.44,25.48,25600.0,22.2144,22.2144,22.0842,22.1189,25600.0
2006-06-07 13:40:00,25.49,25.55,25.47,25.48,35900.0,22.1276,22.1797,22.1102,22.1189,35900.0
2006-06-07 13:50:00,25.5,25.6,25.5,25.57,46400.0,22.1363,22.2231,22.1363,22.1971,46400.0
2006-06-07 14:00:00,25.57,25.63,25.51,25.55,45300.0,22.1971,22.2491,22.145,22.1797,45300.0
2006-06-07 14:10:00,25.57,25.6,25.54,25.56,42100.0,22.1971,22.2231,22.171,22.1884,42100.0
2006-06-07 14:20:00,25.56,25.61,25.54,25.6,16300.0,22.1884,22.2318,22.171,22.2231,16300.0
2006-06-07 14:30:00,25.61,25.61,25.55,25.6,11900.0,22.2318,22.2318,22.1797,22.2231,11900.0
2006-06-07 14:40:00,25.59,25.6,25.47,25.47,30400.0,22.2144,22.2231,22.1102,22.1102,30400.0
2006-06-07 14:50:00,25.48,25.48,25.35,25.4,36300.0,22.1189,22.1189,22.0061,22.0495,36300.0
2006-06-07 15:00:00,25.4,25.42,25.34,25.37,24900.0,22.0495,22.0668,21.9974,22.0234,24900.0
2006-06-07 15:10:00,25.37,25.38,25.29,25.3,35900.0,22.0234,22.0321,21.954,21.9627,35900.0
2006-06-07 15:20:00,25.3,25.38,25.23,25.26,42300.0,21.9627,22.0321,21.9019,21.928,42300.0
2006-06-07 15:30:00,25.26,25.26,25.19,25.2,40700.0,21.928,21.928,21.8672,21.8759,40700.0
2006-06-07 15:40:00,25.2,25.21,25.11,25.11,29200.0,21.8759,21.8845,21.7977,21.7977,29200.0
2006-06-07 15:50:00,25.1,25.17,25.03,25.07,120900.0,21.7891,21.8498,21.7283,21.763,120900.0
2006-06-08 09:30:00,25.0,25.0,24.82,24.96,37100.0,21.7022,21.7022,21.546,21.6675,37100.0
2006-06-08 09:40:00,24.96,24.97,24.85,24.94,26600.0,21.6675,21.6762,21.572,21.6502,26600.0
2006-06-08 09:50:00,24.93,24.93,24.82,24.86,23900.0,21.6415,21.6415,21.546,21.5807,23900.0
2006-06-08 10:00:00,24.86,24.95,24.85,24.88,28000.0,21.5807,21.6588,21.572,21.5981,28000.0
2006-06-08 10:10:00,24.88,24.95,24.86,24.91,18100.0,21.5981,21.6588,21.5807,21.6241,18100.0
2006-06-08 10:20:00,24.92,24.92,24.86,24.87,22100.0,21.6328,21.6328,21.5807,21.5894,22100.0
2006-06-08 10:30:00,24.86,24.91,24.85,24.91,22900.0,21.5807,21.6241,21.572,21.6241,22900.0
2006-06-08 10:40:00,24.92,24.93,24.89,24.91,17100.0,21.6328,21.6415,21.6068,21.6241,17100.0
2006-06-08 10:50:00,24.93,24.95,24.9,24.94,12800.0,21.6415,21.6588,21.6154,21.6502,12800.0
2006-06-08 11:00:00,24.94,25.06,24.9,25.04,50200.0,21.6502,21.7543,21.6154,21.737,50200.0
2006-06-08 11:10:00,25.05,25.07,24.94,24.94,21800.0,21.7457,21.763,21.6502,21.6502,21800.0
2006-06-08 11:20:00,24.9,24.91,24.75,24.85,28500.0,21.6154,21.6241,21.4852,21.572,28500.0
2006-06-08 11:30:00,24.85,24.85,24.73,24.8,16100.0,21.572,21.572,21.4679,21.5286,16100.0
2006-06-08 11:40:00,24.8,24.83,24.65,24.71,20400.0,21.5286,21.5547,21.3984,21.4505,20400.0
2006-06-08 11:50:00,24.7,24.75,24.61,24.72,19600.0,21.4418,21.4852,21.3637,21.4592,19600.0
2006-06-08 12:00:00,24.72,24.72,24.62,24.67,19800.0,21.4592,21.4592,21.3724,21.4158,19800.0
2006-06-08 12:10:00,24.68,24.77,24.68,24.68,12500.0,21.4245,21.5026,21.4245,21.4245,12500.0
2006-06-08 12:20:00,24.67,24.73,24.63,24.7,16000.0,21.4158,21.4679,21.3811,21.4418,16000.0
2006-06-08 12:30:00,24.68,24.79,24.66,24.78,13400.0,21.4245,21.5199,21.4071,21.5113,13400.0
2006-06-08 12:40:00,24.76,24.8,24.72,24.77,16700.0,21.4939,21.5286,21.4592,21.5026,16700.0
2006-06-08 12:50:00,24.77,24.83,24.76,24.76,14800.0,21.5026,21.5547,21.4939,21.4939,14800.0
2006-06-08 13:00:00,24.73,24.77,24.73,24.73,18000.0,21.4679,21.5026,21.4679,21.4679,18000.0
2006-06-08 13:10:00,24.73,24.78,24.72,24.77,8400.0,21.4679,21.5113,21.4592,21.5026,8400.0
2006-06-08 13:20:00,24.75,24.75,24.7,24.75,14200.0,21.4852,21.4852,21.4418,21.4852,14200.0
2006-06-08 13:30:00,24.76,24.8,24.74,24.8,14100.0,21.4939,21.5286,21.4765,21.5286,14100.0
2006-06-08 13:40:00,24.8,24.84,24.7,24.74,17600.0,21.5286,21.5634,21.4418,21.4765,17600.0
2006-06-08 13:50:00,24.73,24.83,24.73,24.77,10800.0,21.4679,21.5547,21.4679,21.5026,10800.0
2006-06-08 14:00:00,24.78,24.79,24.71,24.76,15800.0,21.5113,21.5199,21.4505,21.4939,15800.0
2006-06-08 14:10:00,24.76,24.82,24.74,24.82,24900.0,21.4939,21.546,21.4765,21.546,24900.0
2006-06-08 14:20:00,24.8,24.84,24.77,24.79,26700.0,21.5286,21.5634,21.5026,21.5199,26700.0
2006-06-08 14:30:00,24.8,24.87,24.78,24.87,22700.0,21.5286,21.5894,21.5113,21.5894,22700.0
2006-06-08 14:40:00,24.86,24.88,24.8,24.82,28100.0,21.5807,21.5981,21.5286,21.546,28100.0
2006-06-08 14:50:00,24.82,24.83,24.73,24.76,18400.0,21.546,21.5547,21.4679,21.4939,18400.0
2006-06-08 15:00:00,24.76,24.9,24.76,24.88,26700.0,21.4939,21.6154,21.4939,21.5981,26700.0
2006-06-08 15:10:00,24.88,25.0,24.88,24.93,32500.0,21.5981,21.7022,21.5981,21.6415,32500.0
2006-06-08 15:20:00,24.92,24.92,24.77,24.83,24600.0,21.6328,21.6328,21.5026,21.5547,24600.0
2006-06-08 15:30:00,24.82,25.0,24.82,24.95,47800.0,21.546,21.7022,21.546,21.6588,47800.0
2006-06-08 15:40:00,24.95,25.0,24.95,24.95,69700.0,21.6588,21.7022,21.6588,21.6588,69700.0
2006-06-08 15:50:00,24.95,25.0,24.92,24.98,92600.0,21.6588,21.7022,21.6328,21.6849,92600.0
2006-06-09 09:30:00,24.9,24.95,24.86,24.9,15800.0,21.6154,21.6588,21.5807,21.6154,15800.0
2006-06-09 09:40:00,24.92,25.03,24.9,25.01,51500.0,21.6328,21.7283,21.6154,21.7109,51500.0
2006-06-09 09:50:00,25.0,25.17,25.0,25.17,16100.0,21.7022,21.8498,21.7022,21.8498,16100.0
2006-06-09 10:00:00,25.17,25.17,25.09,25.15,19000.0,21.8498,21.8498,21.7804,21.8325,19000.0
2006-06-09 10:10:00,25.16,25.19,25.11,25.17,23600.0,21.8411,21.8672,21.7977,21.8498,23600.0
2006-06-09 10:20:00,25.18,25.2,25.13,25.16,17400.0,21.8585,21.8759,21.8151,21.8411,17400.0
2006-06-09 10:30:00,25.16,25.26,25.16,25.23,17800.0,21.8411,21.928,21.8411,21.9019,17800.0
2006-06-09 10:40:00,25.23,25.25,25.2,25.23,12300.0,21.9019,21.9193,21.8759,21.9019,12300.0
2006-06-09 10:50:00,25.23,25.27,25.19,25.2,18500.0,21.9019,21.9366,21.8672,21.8759,18500.0
2006-06-09 11:00:00,25.23,25.29,25.2,25.24,19800.0,21.9019,21.954,21.8759,21.9106,19800.0
2006-06-09 11:10:00,25.24,25.31,25.23,25.31,20800.0,21.9106,21.9714,21.9019,21.9714,20800.0
2006-06-09 11:20:00,25.3,25.31,25.25,25.27,22200.0,21.9627,21.9714,21.9193,21.9366,22200.0
2006-06-09 11:30:00,25.28,25.32,25.26,25.28,36400.0,21.9453,21.98,21.928,21.9453,36400.0
2006-06-09 11:40:00,25.28,25.28,25.09,25.11,14900.0,21.9453,21.9453,21.7804,21.7977,14900.0
2006-06-09 11:50:00,25.13,25.13,25.02,25.05,10400.0,21.8151,21.8151,21.7196,21.7457,10400.0
2006-06-09 12:00:00,25.07,25.16,25.06,25.16,10500.0,21.763,21.8411,21.7543,21.8411,10500.0
2006-06-09 12:10:00,25.14,25.18,25.12,25.15,13200.0,21.8238,21.8585,21.8064,21.8325,13200.0
2006-06-09 12:20:00,25.14,25.21,25.13,25.19,13600.0,21.8238,21.8845,21.8151,21.8672,13600.0
2006-06-09 12:30:00,25.2,25.27,25.19,25.26,21200.0,21.8759,21.9366,21.8672,21.928,21200.0
2006-06-09 12:40:00,25.27,25.28,25.24,25.28,14100.0,21.9366,21.9453,21.9106,21.9453,14100.0
2006-06-09 12:50:00,25.29,25.29,25.16,25.18,17800.0,21.954,21.954,21.8411,21.8585,17800.0
2006-06-09 13:00:00,25.19,25.22,25.13,25.15,11500.0,21.8672,21.8932,21.8151,21.8325,11500.0
2006-06-09 13:10:00,25.15,25.17,25.11,25.14,8700.0,21.8325,21.8498,21.7977,21.8238,8700.0
2006-06-09 13:20:00,25.13,25.19,25.13,25.17,8200.0,21.8151,21.8672,21.8151,21.8498,8200.0
2006-06-09 13:30:00,25.17,25.17,25.09,25.09,22500.0,21.8498,21.8498,21.7804,21.7804,22500.0
2006-06-09 13:40:00,25.1,25.1,25.07,25.09,16900.0,21.7891,21.7891,21.763,21.7804,16900.0
2006-06-09 13:50:00,25.09,25.1,25.02,25.02,15400.0,21.7804,21.7891,21.7196,21.7196,15400.0
2006-06-09 14:00:00,25.02,25.02,24.97,24.99,22500.0,21.7196,21.7196,21.6762,21.6936,22500.0
2006-06-09 14:10:00,24.99,25.0,24.97,24.98,9600.0,21.6936,21.7022,21.6762,21.6849,9600.0
2006-06-09 14:20:00,24.98,25.0,24.9,25.0,44000.0,21.6849,21.7022,21.6154,21.7022,44000.0
2006-06-09 14:30:00,25.0,25.03,24.99,25.03,10100.0,21.7022,21.7283,21.6936,21.7283,10100.0
2006-06-09 14:40:00,25.03,25.08,25.03,25.06,10700.0,21.7283,21.7717,21.7283,21.7543,10700.0
2006-06-09 14:50:00,25.06,25.1,25.02,25.02,21800.0,21.7543,21.7891,21.7196,21.7196,21800.0
2006-06-09 15:00:00,25.04,25.05,24.95,25.03,12000.0,21.737,21.7457,21.6588,21.7283,12000.0
2006-06-09 15:10:00,25.0,25.01,24.97,25.01,14100.0,21.7022,21.7109,21.6762,21.7109,14100.0
2006-06-09 15:20:00,25.01,25.01,24.97,24.99,18100.0,21.7109,21.7109,21.6762,21.6936,18100.0
2006-06-09 15:30:00,24.99,25.0,24.95,24.98,19900.0,21.6936,21.7022,21.6588,21.6849,19900.0
2006-06-09 15:40:00,24.98,25.0,24.96,24.99,16200.0,21.6849,21.7022,21.6675,21.6936,16200.0
2006-06-09 15:50:00,25.0,25.0,24.84,24.86,59100.0,21.7022,21.7022,21.5634,21.5807,59100.0
2006-06-12 09:30:00,24.84,25.05,24.84,25.02,12200.0,21.5634,21.7457,21.5634,21.7196,12200.0
2006-06-12 09:40:00,24.98,25.18,24.98,25.08,13900.0,21.6849,21.8585,21.6849,21.7717,13900.0
2006-06-12 09:50:00,25.09,25.15,25.03,25.14,10100.0,21.7804,21.8325,21.7283,21.8238,10100.0
2006-06-12 10:00:00,25.14,25.14,25.04,25.1,10100.0,21.8238,21.8238,21.737,21.7891,10100.0
2006-06-12 10:10:00,25.08,25.15,25.06,25.06,36200.0,21.7717,21.8325,21.7543,21.7543,36200.0
2006-06-12 10:20:00,25.04,25.08,25.02,25.03,6200.0,21.737,21.7717,21.7196,21.7283,6200.0
2006-06-12 10:30:00,25.03,25.08,25.02,25.08,5500.0,21.7283,21.7717,21.7196,21.7717,5500.0
2006-06-12 10:40:00,25.09,25.15,25.09,25.1,9100.0,21.7804,21.8325,21.7804,21.7891,9100.0
2006-06-12 10:50:00,25.12,25.13,25.1,25.12,7100.0,21.8064,21.8151,21.7891,21.8064,7100.0
2006-06-12 11:00:00,25.12,25.12,24.94,24.98,8600.0,21.8064,21.8064,21.6502,21.6849,8600.0
2006-06-12 11:10:00,25.0,25.02,24.99,24.99,5100.0,21.7022,21.7196,21.6936,21.6936,5100.0
2006-06-12 11:20:00,24.99,25.01,24.91,24.94,10800.0,21.6936,21.7109,21.6241,21.6502,10800.0
2006-06-12 11:30:00,24.94,25.06,24.94,25.06,10100.0,21.6502,21.7543,21.6502,21.7543,10100.0
2006-06-12 11:40:00,25.06,25.07,24.99,25.04,10300.0,21.7543,21.763,21.6936,21.737,10300.0
2006-06-12 11:50:00,25.05,25.11,25.02,25.03,10500.0,21.7457,21.7977,21.7196,21.7283,10500.0
2006-06-12 12:00:00,25.04,25.06,25.02,25.03,6900.0,21.737,21.7543,21.7196,21.7283,6900.0
2006-06-12 12:10:00,25.01,25.04,25.01,25.04,3500.0,21.7109,21.737,21.7109,21.737,3500.0
2006-06-12 12:20:00,25.04,25.04,24.91,24.96,7100.0,21.737,21.737,21.6241,21.6675,7100.0
2006-06-12 12:30:00,24.98,25.01,24.95,24.97,18000.0,21.6849,21.7109,21.6588,21.6762,18000.0
2006-06-12 12:40:00,24.93,25.05,24.93,25.04,26200.0,21.6415,21.7457,21.6415,21.737,26200.0
2006-06-12 12:50:00,25.04,25.08,25.03,25.06,6500.0,21.737,21.7717,21.7283,21.7543,6500.0
2006-06-12 13:00:00,25.05,25.1,25.02,25.09,6500.0,21.7457,21.7891,21.7196,21.7804,6500.0
2006-06-12 13:10:00,25.08,25.1,25.07,25.07,7900.0,21.7717,21.7891,21.763,21.763,7900.0
2006-06-12 13:20:00,25.09,25.12,25.08,25.11,11500.0,21.7804,21.8064,21.7717,21.7977,11500.0
2006-06-12 13:30:00,25.11,25.12,25.04,25.06,19300.0,21.7977,21.8064,21.737,21.7543,19300.0
2006-06-12 13:40:00,25.05,25.1,25.05,25.09,15000.0,21.7457,21.7891,21.7457,21.7804,15000.0
2006-06-12 13:50:00,25.1,25.14,25.07,25.09,25900.0,21.7891,21.8238,21.763,21.7804,25900.0
2006-06-12 14:00:00,25.09,25.11,25.05,25.05,11000.0,21.7804,21.7977,21.7457,21.7457,11000.0
2006-06-12 14:10:00,25.05,25.07,25.05,25.05,10700.0,21.7457,21.763,21.7457,21.7457,10700.0
2006-06-12 14:20:00,25.06,25.1,25.04,25.09,27200.0,21.7543,21.7891,21.737,21.7804,27200.0
2006-06-12 14:30:00,25.1,25.1,25.04,25.08,11300.0,21.7891,21.7891,21.737,21.7717,11300.0
2006-06-12 14:40:00,25.07,25.07,25.03,25.04,17000.0,21.763,21.763,21.7283,21.737,17000.0
2006-06-12 14:50:00,25.05,25.06,25.02,25.03,14100.0,21.7457,21.7543,21.7196,21.7283,14100.0
2006-06-12 15:00:00,25.03,25.04,25.0,25.0,10200.0,21.7283,21.737,21.7022,21.7022,10200.0
2006-06-12 15:10:00,25.0,25.05,24.95,24.96,15700.0,21.7022,21.7457,21.6588,21.6675,15700.0
2006-06-12 15:20:00,24.96,24.97,24.88,24.89,16900.0,21.6675,21.6762,21.5981,21.6068,16900.0
2006-06-12 15:30:00,24.89,24.9,24.83,24.87,21000.0,21.6068,21.6154,21.5547,21.5894,21000.0
2006-06-12 15:40:00,24.86,24.87,24.82,24.83,18100.0,21.5807,21.5894,21.546,21.5547,18100.0
2006-06-12 15:50:00,24.83,24.84,24.74,24.75,38700.0,21.5547,21.5634,21.4765,21.4852,38700.0
2006-06-13 09:30:00,24.65,24.96,24.65,24.85,20700.0,21.3984,21.6675,21.3984,21.572,20700.0
2006-06-13 09:40:00,24.86,24.89,24.73,24.74,31400.0,21.5807,21.6068,21.4679,21.4765,31400.0
2006-06-13 09:50:00,24.74,24.76,24.66,24.68,18000.0,21.4765,21.4939,21.4071,21.4245,18000.0
2006-06-13 10:00:00,24.68,24.8,24.64,24.77,24700.0,21.4245,21.5286,21.3897,21.5026,24700.0
2006-06-13 10:10:00,24.78,24.8,24.74,24.76,24400.0,21.5113,21.5286,21.4765,21.4939,24400.0
2006-06-13 10:20:00,24.76,24.84,24.71,24.84,36000.0,21.4939,21.5634,21.4505,21.5634,36000.0
2006-06-13 10:30:00,24.84,24.85,24.68,24.72,40100.0,21.5634,21.572,21.4245,21.4592,40100.0
2006-06-13 10:40:00,24.71,24.83,24.69,24.73,36900.0,21.4505,21.5547,21.4331,21.4679,36900.0
2006-06-13 10:50:00,24.71,24.78,24.67,24.76,27200.0,21.4505,21.5113,21.4158,21.4939,27200.0
2006-06-13 11:00:00,24.76,24.77,24.69,24.73,16500.0,21.4939,21.5026,21.4331,21.4679,16500.0
2006-06-13 11:10:00,24.75,24.89,24.74,24.85,23200.0,21.4852,21.6068,21.4765,21.572,23200.0
2006-06-13 11:20:00,24.82,24.94,24.78,24.88,24700.0,21.546,21.6502,21.5113,21.5981,24700.0
2006-06-13 11:30:00,24.88,24.93,24.79,24.79,22300.0,21.5981,21.6415,21.5199,21.5199,22300.0
2006-06-13 11:40:00,24.79,24.89,24.74,24.88,17700.0,21.5199,21.6068,21.4765,21.5981,17700.0
2006-06-13 11:50:00,24.87,24.87,24.8,24.84,7800.0,21.5894,21.5894,21.5286,21.5634,7800.0
2006-06-13 12:00:00,24.82,24.85,24.78,24.85,11700.0,21.546,21.572,21.5113,21.572,11700.0
2006-06-13 12:10:00,24.85,24.86,24.76,24.79,13300.0,21.572,21.5807,21.4939,21.5199,13300.0
2006-06-13 12:20:00,24.79,24.81,24.73,24.74,7100.0,21.5199,21.5373,21.4679,21.4765,7100.0
2006-06-13 12:30:00,24.74,24.79,24.73,24.74,9800.0,21.4765,21.5199,21.4679,21.4765,9800.0
2006-06-13 12:40:00,24.74,24.81,24.74,24.76,8100.0,21.4765,21.5373,21.4765,21.4939,8100.0
2006-06-13 12:50:00,24.77,24.78,24.72,24.72,12500.0,21.5026,21.5113,21.4592,21.4592,12500.0
2006-06-13 13:00:00,24.71,24.71,24.6,24.61,28100.0,21.4505,21.4505,21.355,21.3637,28100.0
2006-06-13 13:10:00,24.61,24.61,24.52,24.53,15900.0,21.3637,21.3637,21.2856,21.2942,15900.0
2006-06-13 13:20:00,24.53,24.53,24.41,24.44,29400.0,21.2942,21.2942,21.1901,21.2161,29400.0
2006-06-13 13:30:00,24.44,24.51,24.38,24.46,15100.0,21.2161,21.2769,21.164,21.2335,15100.0
2006-06-13 13:40:00,24.47,24.61,24.45,24.61,19800.0,21.2422,21.3637,21.2248,21.3637,19800.0
2006-06-13 13:50:00,24.6,24.61,24.52,24.57,13000.0,21.355,21.3637,21.2856,21.329,13000.0
2006-06-13 14:00:00,24.57,24.57,24.47,24.49,9300.0,21.329,21.329,21.2422,21.2595,9300.0
2006-06-13 14:10:00,24.49,24.5,24.4,24.41,17800.0,21.2595,21.2682,21.1814,21.1901,17800.0
2006-06-13 14:20:00,24.41,24.47,24.36,24.44,27700.0,21.1901,21.2422,21.1467,21.2161,27700.0
2006-06-13 14:30:00,24.44,24.44,24.32,24.33,14500.0,21.2161,21.2161,21.1119,21.1206,14500.0
2006-06-13 14:40:00,24.34,24.39,24.31,24.31,24000.0,21.1293,21.1727,21.1033,21.1033,24000.0
2006-06-13 14:50:00,24.31,24.31,24.23,24.29,20600.0,21.1033,21.1033,21.0338,21.0859,20600.0
2006-06-13 15:00:00,24.29,24.29,24.18,24.22,20700.0,21.0859,21.0859,20.9904,21.0251,20700.0
2006-06-13 15:10:00,24.21,24.33,24.21,24.32,31900.0,21.0165,21.1206,21.0165,21.1119,31900.0
2006-06-13 15:20:00,24.31,24.5,24.29,24.43,39900.0,21.1033,21.2682,21.0859,21.2074,39900.0
2006-06-13 15:30:00,24.44,24.53,24.39,24.42,34100.0,21.2161,21.2942,21.1727,21.1988,34100.0
2006-06-13 15:40:00,24.42,24.48,24.28,24.29,38800.0,21.1988,21.2508,21.0772,21.0859,38800.0
2006-06-13 15:50:00,24.3,24.33,24.23,24.28,69600.0,21.0946,21.1206,21.0338,21.0772,69600.0
2006-06-14 09:30:00,24.21,24.35,24.2,24.29,17800.0,21.0165,21.138,21.0078,21.0859,17800.0
2006-06-14 09:40:00,24.27,24.46,24.2,24.45,22300.0,21.0685,21.2335,21.0078,21.2248,22300.0
2006-06-14 09:50:00,24.44,24.58,24.44,24.52,47400.0,21.2161,21.3376,21.2161,21.2856,47400.0
2006-06-14 10:00:00,24.52,24.59,24.47,24.54,28200.0,21.2856,21.3463,21.2422,21.3029,28200.0
2006-06-14 10:10:00,24.51,24.51,24.43,24.48,23400.0,21.2769,21.2769,21.2074,21.2508,23400.0
2006-06-14 10:20:00,24.48,24.48,24.35,24.44,23600.0,21.2508,21.2508,21.138,21.2161,23600.0
2006-06-14 10:30:00,24.43,24.48,24.38,24.42,39000.0,21.2074,21.2508,21.164,21.1988,39000.0
2006-06-14 10:40:00,24.41,24.48,24.4,24.48,18000.0,21.1901,21.2508,21.1814,21.2508,18000.0
2006-06-14 10:50:00,24.48,24.51,24.45,24.51,20500.0,21.2508,21.2769,21.2248,21.2769,20500.0
2006-06-14 11:00:00,24.5,24.52,24.47,24.51,19700.0,21.2682,21.2856,21.2422,21.2769,19700.0
2006-06-14 11:10:00,24.51,24.65,24.5,24.58,19800.0,21.2769,21.3984,21.2682,21.3376,19800.0
2006-06-14 11:20:00,24.57,24.57,24.48,24.5,9200.0,21.329,21.329,21.2508,21.2682,9200.0
2006-06-14 11:30:00,24.48,24.52,24.45,24.45,12300.0,21.2508,21.2856,21.2248,21.2248,12300.0
2006-06-14 11:40:00,24.45,24.49,24.44,24.48,7900.0,21.2248,21.2595,21.2161,21.2508,7900.0
2006-06-14 11:50:00,24.47,24.48,24.43,24.47,6900.0,21.2422,21.2508,21.2074,21.2422,6900.0
2006-06-14 12:00:00,24.47,24.5,24.46,24.5,8400.0,21.2422,21.2682,21.2335,21.2682,8400.0
2006-06-14 12:10:00,24.51,24.53,24.49,24.51,5300.0,21.2769,21.2942,21.2595,21.2769,5300.0
2006-06-14 12:20:00,24.52,24.55,24.44,24.44,7800.0,21.2856,21.3116,21.2161,21.2161,7800.0
2006-06-14 12:30:00,24.43,24.44,24.41,24.42,6100.0,21.2074,21.2161,21.1901,21.1988,6100.0
2006-06-14 12:40:00,24.41,24.41,24.37,24.37,7100.0,21.1901,21.1901,21.1554,21.1554,7100.0
2006-06-14 12:50:00,24.37,24.4,24.36,24.4,11700.0,21.1554,21.1814,21.1467,21.1814,11700.0
2006-06-14 13:00:00,24.41,24.41,24.25,24.27,19700.0,21.1901,21.1901,21.0512,21.0685,19700.0
2006-06-14 13:10:00,24.28,24.35,24.24,24.24,8300.0,21.0772,21.138,21.0425,21.0425,8300.0
2006-06-14 13:20:00,24.24,24.31,24.24,24.3,16900.0,21.0425,21.1033,21.0425,21.0946,16900.0
2006-06-14 13:30:00,24.27,24.29,24.19,24.2,9000.0,21.0685,21.0859,20.9991,21.0078,9000.0
2006-06-14 13:40:00,24.2,24.26,24.19,24.26,21400.0,21.0078,21.0599,20.9991,21.0599,21400.0
2006-06-14 13:50:00,24.26,24.3,24.24,24.3,9600.0,21.0599,21.0946,21.0425,21.0946,9600.0
2006-06-14 14:00:00,24.28,24.42,24.26,24.42,16700.0,21.0772,21.1988,21.0599,21.1988,16700.0
2006-06-14 14:10:00,24.43,24.43,24.24,24.25,21900.0,21.2074,21.2074,21.0425,21.0512,21900.0
2006-06-14 14:20:00,24.24,24.26,24.2,24.22,22300.0,21.0425,21.0599,21.0078,21.0251,22300.0
2006-06-14 14:30:00,24.24,24.28,24.21,24.28,13900.0,21.0425,21.0772,21.0165,21.0772,13900.0
2006-06-14 14:40:00,24.27,24.28,24.18,24.25,16000.0,21.0685,21.0772,20.9904,21.0512,16000.0
2006-06-14 14:50:00,24.25,24.28,24.22,24.26,18900.0,21.0512,21.0772,21.0251,21.0599,18900.0
2006-06-14 15:00:00,24.25,24.28,24.23,24.27,16100.0,21.0512,21.0772,21.0338,21.0685,16100.0
2006-06-14 15:10:00,24.26,24.26,24.18,24.21,21200.0,21.0599,21.0599,20.9904,21.0165,21200.0
2006-06-14 15:20:00,24.2,24.24,24.18,24.18,30800.0,21.0078,21.0425,20.9904,20.9904,30800.0
2006-06-14 15:30:00,24.18,24.36,24.18,24.36,50100.0,20.9904,21.1467,20.9904,21.1467,50100.0
2006-06-14 15:40:00,24.34,24.43,24.31,24.32,39100.0,21.1293,21.2074,21.1033,21.1119,39100.0
2006-06-14 15:50:00,24.3,24.41,24.27,24.39,53500.0,21.0946,21.1901,21.0685,21.1727,53500.0
2006-06-15 09:30:00,24.4,24.6,24.4,24.54,59400.0,21.1814,21.355,21.1814,21.3029,59400.0
2006-06-15 09:40:00,24.54,24.62,24.5,24.61,52600.0,21.3029,21.3724,21.2682,21.3637,52600.0
2006-06-15 09:50:00,24.61,24.67,24.6,24.66,29300.0,21.3637,21.4158,21.355,21.4071,29300.0
2006-06-15 10:00:00,24.67,24.69,24.52,24.68,21500.0,21.4158,21.4331,21.2856,21.4245,21500.0
2006-06-15 10:10:00,24.67,24.69,24.64,24.69,22200.0,21.4158,21.4331,21.3897,21.4331,22200.0
2006-06-15 10:20:00,24.69,24.72,24.63,24.63,28000.0,21.4331,21.4592,21.3811,21.3811,28000.0
2006-06-15 10:30:00,24.64,24.72,24.57,24.6,34600.0,21.3897,21.4592,21.329,21.355,34600.0
2006-06-15 10:40:00,24.6,24.71,24.58,24.67,17200.0,21.355,21.4505,21.3376,21.4158,17200.0
2006-06-15 10:50:00,24.68,24.7,24.67,24.69,9900.0,21.4245,21.4418,21.4158,21.4331,9900.0
2006-06-15 11:00:00,24.68,24.71,24.67,24.68,14100.0,21.4245,21.4505,21.4158,21.4245,14100.0
2006-06-15 11:10:00,24.68,24.7,24.64,24.65,23500.0,21.4245,21.4418,21.3897,21.3984,23500.0
2006-06-15 11:20:00,24.66,24.68,24.65,24.68,19900.0,21.4071,21.4245,21.3984,21.4245,19900.0
2006-06-15 11:30:00,24.69,24.69,24.6,24.62,19100.0,21.4331,21.4331,21.355,21.3724,19100.0
2006-06-15 11:40:00,24.6,24.62,24.53,24.53,22600.0,21.355,21.3724,21.2942,21.2942,22600.0
2006-06-15 11:50:00,24.53,24.55,24.45,24.49,29900.0,21.2942,21.3116,21.2248,21.2595,29900.0
2006-06-15 12:00:00,24.48,24.5,24.43,24.49,19500.0,21.2508,21.2682,21.2074,21.2595,19500.0
2006-06-15 12:10:00,24.49,24.5,24.4,24.48,29700.0,21.2595,21.2682,21.1814,21.2508,29700.0
2006-06-15 12:20:00,24.47,24.55,24.47,24.55,5100.0,21.2422,21.3116,21.2422,21.3116,5100.0
2006-06-15 12:30:00,24.55,24.59,24.44,24.47,51800.0,21.3116,21.3463,21.2161,21.2422,51800.0
2006-06-15 12:40:00,24.48,24.51,24.42,24.45,14900.0,21.2508,21.2769,21.1988,21.2248,14900.0
2006-06-15 12:50:00,24.45,24.5,24.45,24.49,5100.0,21.2248,21.2682,21.2248,21.2595,5100.0
2006-06-15 13:00:00,24.5,24.52,24.47,24.49,7200.0,21.2682,21.2856,21.2422,21.2595,7200.0
2006-06-15 13:10:00,24.49,24.55,24.49,24.53,8500.0,21.2595,21.3116,21.2595,21.2942,8500.0
2006-06-15 13:20:00,24.53,24.56,24.52,24.55,8400.0,21.2942,21.3203,21.2856,21.3116,8400.0
2006-06-15 13:30:00,24.57,24.57,24.45,24.45,16200.0,21.329,21.329,21.2248,21.2248,16200.0
2006-06-15 13:40:00,24.45,24.55,24.45,24.55,12300.0,21.2248,21.3116,21.2248,21.3116,12300.0
2006-06-15 13:50:00,24.55,24.55,24.45,24.48,12300.0,21.3116,21.3116,21.2248,21.2508,12300.0
2006-06-15 14:00:00,24.49,24.6,24.49,24.6,16700.0,21.2595,21.355,21.2595,21.355,16700.0
2006-06-15 14:10:00,24.59,24.64,24.55,24.64,21800.0,21.3463,21.3897,21.3116,21.3897,21800.0
2006-06-15 14:20:00,24.64,24.68,24.6,24.64,28400.0,21.3897,21.4245,21.355,21.3897,28400.0
2006-06-15 14:30:00,24.64,24.72,24.63,24.72,18800.0,21.3897,21.4592,21.3811,21.4592,18800.0
2006-06-15 14:40:00,24.71,24.76,24.62,24.63,23000.0,21.4505,21.4939,21.3724,21.3811,23000.0
2006-06-15 14:50:00,24.65,24.71,24.65,24.66,19600.0,21.3984,21.4505,21.3984,21.4071,19600.0
2006-06-15 15:00:00,24.66,24.66,24.46,24.59,47200.0,21.4071,21.4071,21.2335,21.3463,47200.0
2006-06-15 15:10:00,24.58,24.68,24.56,24.67,21700.0,21.3376,21.4245,21.3203,21.4158,21700.0
2006-06-15 15:20:00,24.66,24.69,24.64,24.68,24100.0,21.4071,21.4331,21.3897,21.4245,24100.0
2006-06-15 15:30:00,24.66,24.8,24.66,24.78,26100.0,21.4071,21.5286,21.4071,21.5113,26100.0
2006-06-15 15:40:00,24.77,24.91,24.77,24.91,34300.0,21.5026,21.6241,21.5026,21.6241,34300.0
2006-06-15 15:50:00,24.91,24.91,24.82,24.83,40100.0,21.6241,21.6241,21.546,21.5547,40100.0
2006-06-16 09:30:00,25.0,25.18,24.95,25.06,196800.0,21.7022,21.8585,21.6588,21.7543,196800.0
2006-06-16 09:40:00,25.06,25.13,24.98,25.13,76300.0,21.7543,21.8151,21.6849,21.8151,76300.0
2006-06-16 09:50:00,25.14,25.22,25.1,25.18,21700.0,21.8238,21.8932,21.7891,21.8585,21700.0
2006-06-16 10:00:00,25.18,25.19,25.12,25.15,29700.0,21.8585,21.8672,21.8064,21.8325,29700.0
2006-06-16 10:10:00,25.15,25.21,25.15,25.17,14900.0,21.8325,21.8845,21.8325,21.8498,14900.0
2006-06-16 10:20:00,25.15,25.15,25.07,25.1,23900.0,21.8325,21.8325,21.763,21.7891,23900.0
2006-06-16 10:30:00,25.09,25.21,25.09,25.2,18500.0,21.7804,21.8845,21.7804,21.8759,18500.0
2006-06-16 10:40:00,25.2,25.28,25.19,25.24,12500.0,21.8759,21.9453,21.8672,21.9106,12500.0
2006-06-16 10:50:00,25.24,25.38,25.24,25.35,24800.0,21.9106,22.0321,21.9106,22.0061,24800.0
2006-06-16 11:00:00,25.35,25.47,25.35,25.46,20400.0,22.0061,22.1102,22.0061,22.1016,20400.0
2006-06-16 11:10:00,25.45,25.47,25.39,25.41,19200.0,22.0929,22.1102,22.0408,22.0582,19200.0
2006-06-16 11:20:00,25.43,25.43,25.34,25.38,26300.0,22.0755,22.0755,21.9974,22.0321,26300.0
2006-06-16 11:30:00,25.39,25.46,25.38,25.46,18300.0,22.0408,22.1016,22.0321,22.1016,18300.0
2006-06-16 11:40:00,25.46,25.5,25.45,25.45,17000.0,22.1016,22.1363,22.0929,22.0929,17000.0
2006-06-16 11:50:00,25.45,25.48,25.34,25.34,24200.0,22.0929,22.1189,21.9974,21.9974,24200.0
2006-06-16 12:00:00,25.33,25.35,25.2,25.3,57700.0,21.9887,22.0061,21.8759,21.9627,57700.0
2006-06-16 12:10:00,25.29,25.3,25.12,25.18,25300.0,21.954,21.9627,21.8064,21.8585,25300.0
2006-06-16 12:20:00,25.18,25.24,25.11,25.12,13200.0,21.8585,21.9106,21.7977,21.8064,13200.0
2006-06-16 12:30:00,25.13,25.18,25.08,25.11,16800.0,21.8151,21.8585,21.7717,21.7977,16800.0
2006-06-16 12:40:00,25.1,25.16,25.1,25.12,16800.0,21.7891,21.8411,21.7891,21.8064,16800.0
2006-06-16 12:50:00,25.13,25.16,25.09,25.1,6000.0,21.8151,21.8411,21.7804,21.7891,6000.0
2006-06-16 13:00:00,25.09,25.14,25.07,25.11,20400.0,21.7804,21.8238,21.763,21.7977,20400.0
2006-06-16 13:10:00,25.12,25.13,25.08,25.1,3900.0,21.8064,21.8151,21.7717,21.7891,3900.0
2006-06-16 13:20:00,25.09,25.14,25.09,25.12,18300.0,21.7804,21.8238,21.7804,21.8064,18300.0
2006-06-16 13:30:00,25.11,25.14,25.11,25.12,13800.0,21.7977,21.8238,21.7977,21.8064,13800.0
2006-06-16 13:40:00,25.12,25.13,25.08,25.1,9600.0,21.8064,21.8151,21.7717,21.7891,9600.0
2006-06-16 13:50:00,25.12,25.17,25.11,25.15,8700.0,21.8064,21.8498,21.7977,21.8325,8700.0
2006-06-16 14:00:00,25.14,25.15,25.06,25.07,13400.0,21.8238,21.8325,21.7543,21.763,13400.0
2006-06-16 14:10:00,25.07,25.08,25.01,25.06,28600.0,21.763,21.7717,21.7109,21.7543,28600.0
2006-06-16 14:20:00,25.07,25.08,25.0,25.04,29000.0,21.763,21.7717,21.7022,21.737,29000.0
2006-06-16 14:30:00,25.03,25.03,24.97,24.97,24600.0,21.7283,21.7283,21.6762,21.6762,24600.0
2006-06-16 14:40:00,24.96,24.97,24.9,24.93,19300.0,21.6675,21.6762,21.6154,21.6415,19300.0
2006-06-16 14:50:00,24.93,24.98,24.93,24.96,28200.0,21.6415,21.6849,21.6415,21.6675,28200.0
2006-06-16 15:00:00,24.97,25.04,24.97,25.0,24300.0,21.6762,21.737,21.6762,21.7022,24300.0
2006-06-16 15:10:00,25.01,25.07,24.97,25.0,27000.0,21.7109,21.763,21.6762,21.7022,27000.0
2006-06-16 15:20:00,25.01,25.02,24.97,24.98,30300.0,21.7109,21.7196,21.6762,21.6849,30300.0
2006-06-16 15:30:00,24.97,24.97,24.89,24.91,39600.0,21.6762,21.6762,21.6068,21.6241,39600.0
2006-06-16 15:40:00,24.91,24.93,24.85,24.85,40400.0,21.6241,21.6415,21.572,21.572,40400.0
2006-06-16 15:50:00,24.85,24.89,24.83,24.88,40800.0,21.572,21.6068,21.5547,21.5981,40800.0
2006-06-19 09:30:00,25.04,25.08,24.91,25.01,18800.0,21.737,21.7717,21.6241,21.7109,18800.0
2006-06-19 09:40:00,25.02,25.08,24.94,25.06,11500.0,21.7196,21.7717,21.6502,21.7543,11500.0
2006-06-19 09:50:00,25.09,25.13,25.01,25.07,8400.0,21.7804,21.8151,21.7109,21.763,8400.0
2006-06-19 10:00:00,25.1,25.1,25.04,25.05,11200.0,21.7891,21.7891,21.737,21.7457,11200.0
2006-06-19 10:10:00,25.08,25.08,24.91,25.01,18800.0,21.7717,21.7717,21.6241,21.7109,18800.0
2006-06-19 10:20:00,25.02,25.07,24.92,24.95,25400.0,21.7196,21.763,21.6328,21.6588,25400.0
2006-06-19 10:30:00,24.97,25.09,24.97,25.06,15700.0,21.6762,21.7804,21.6762,21.7543,15700.0
2006-06-19 10:40:00,25.05,25.07,25.02,25.03,8600.0,21.7457,21.763,21.7196,21.7283,8600.0
2006-06-19 10:50:00,25.02,25.07,25.02,25.03,10000.0,21.7196,21.763,21.7196,21.7283,10000.0
2006-06-19 11:00:00,25.0,25.02,24.96,24.96,8700.0,21.7022,21.7196,21.6675,21.6675,8700.0
2006-06-19 11:10:00,24.95,25.07,24.95,25.06,15000.0,21.6588,21.763,21.6588,21.7543,15000.0
2006-06-19 11:20:00,25.05,25.07,24.93,24.99,17700.0,21.7457,21.763,21.6415,21.6936,17700.0
2006-06-19 11:30:00,24.98,25.0,24.96,24.99,17300.0,21.6849,21.7022,21.6675,21.6936,17300.0
2006-06-19 11:40:00,24.99,25.14,24.99,25.13,21600.0,21.6936,21.8238,21.6936,21.8151,21600.0
2006-06-19 11:50:00,25.15,25.17,25.12,25.17,21300.0,21.8325,21.8498,21.8064,21.8498,21300.0
2006-06-19 12:00:00,25.15,25.22,25.15,25.19,13800.0,21.8325,21.8932,21.8325,21.8672,13800.0
2006-06-19 12:10:00,25.19,25.21,25.16,25.17,11300.0,21.8672,21.8845,21.8411,21.8498,11300.0
2006-06-19 12:20:00,25.15,25.16,25.0,25.02,7300.0,21.8325,21.8411,21.7022,21.7196,7300.0
2006-06-19 12:30:00,25.03,25.05,25.02,25.04,12900.0,21.7283,21.7457,21.7196,21.737,12900.0
2006-06-19 12:40:00,25.05,25.05,25.01,25.02,4000.0,21.7457,21.7457,21.7109,21.7196,4000.0
2006-06-19 12:50:00,25.02,25.03,24.99,25.0,8700.0,21.7196,21.7283,21.6936,21.7022,8700.0
2006-06-19 13:00:00,25.0,25.0,24.9,24.96,26400.0,21.7022,21.7022,21.6154,21.6675,26400.0
2006-06-19 13:10:00,24.98,25.01,24.94,24.97,18900.0,21.6849,21.7109,21.6502,21.6762,18900.0
2006-06-19 13:20:00,24.96,24.99,24.93,24.95,15300.0,21.6675,21.6936,21.6415,21.6588,15300.0
2006-06-19 13:30:00,24.96,24.96,24.9,24.91,8700.0,21.6675,21.6675,21.6154,21.6241,8700.0
2006-06-19 13:40:00,24.9,24.9,24.83,24.86,11000.0,21.6154,21.6154,21.5547,21.5807,11000.0
2006-06-19 13:50:00,24.86,24.88,24.81,24.84,9200.0,21.5807,21.5981,21.5373,21.5634,9200.0
2006-06-19 14:00:00,24.84,24.84,24.79,24.82,5600.0,21.5634,21.5634,21.5199,21.546,5600.0
2006-06-19 14:10:00,24.82,24.86,24.82,24.82,13100.0,21.546,21.5807,21.546,21.546,13100.0
2006-06-19 14:20:00,24.79,24.82,24.74,24.79,18600.0,21.5199,21.546,21.4765,21.5199,18600.0
2006-06-19 14:30:00,24.79,24.8,24.72,24.75,13000.0,21.5199,21.5286,21.4592,21.4852,13000.0
2006-06-19 14:40:00,24.76,24.77,24.7,24.71,15900.0,21.4939,21.5026,21.4418,21.4505,15900.0
2006-06-19 14:50:00,24.71,24.74,24.68,24.69,9000.0,21.4505,21.4765,21.4245,21.4331,9000.0
2006-06-19 15:00:00,24.69,24.81,24.69,24.78,17900.0,21.4331,21.5373,21.4331,21.5113,17900.0
2006-06-19 15:10:00,24.79,24.79,24.74,24.79,13600.0,21.5199,21.5199,21.4765,21.5199,13600.0
2006-06-19 15:20:00,24.79,24.82,24.74,24.81,17500.0,21.5199,21.546,21.4765,21.5373,17500.0
2006-06-19 15:30:00,24.8,24.86,24.8,24.81,24500.0,21.5286,21.5807,21.5286,21.5373,24500.0
2006-06-19 15:40:00,24.8,24.8,24.66,24.68,22700.0,21.5286,21.5286,21.4071,21.4245,22700.0
2006-06-19 15:50:00,24.69,24.77,24.69,24.72,32500.0,21.4331,21.5026,21.4331,21.4592,32500.0
2006-06-20 09:30:00,24.78,25.06,24.78,24.92,19100.0,21.5113,21.7543,21.5113,21.6328,19100.0
2006-06-20 09:40:00,24.88,25.1,24.88,25.1,41100.0,21.5981,21.7891,21.5981,21.7891,41100.0
2006-06-20 09:50:00,25.06,25.08,25.04,25.05,11800.0,21.7543,21.7717,21.737,21.7457,11800.0
2006-06-20 10:00:00,25.02,25.04,24.95,25.0,34600.0,21.7196,21.737,21.6588,21.7022,34600.0
2006-06-20 10:10:00,25.0,25.04,24.99,25.01,18600.0,21.7022,21.737,21.6936,21.7109,18600.0
2006-06-20 10:20:00,25.01,25.02,24.92,24.95,18200.0,21.7109,21.7196,21.6328,21.6588,18200.0
2006-06-20 10:30:00,24.95,25.04,24.93,25.04,30300.0,21.6588,21.737,21.6415,21.737,30300.0
2006-06-20 10:40:00,25.04,25.08,25.03,25.08,13900.0,21.737,21.7717,21.7283,21.7717,13900.0
2006-06-20 10:50:00,25.06,25.19,25.06,25.15,37800.0,21.7543,21.8672,21.7543,21.8325,37800.0
2006-06-20 11:00:00,25.17,25.23,25.11,25.2,35400.0,21.8498,21.9019,21.7977,21.8759,35400.0
2006-06-20 11:10:00,25.19,25.19,25.12,25.14,22100.0,21.8672,21.8672,21.8064,21.8238,22100.0
2006-06-20 11:20:00,25.15,25.2,25.13,25.2,12500.0,21.8325,21.8759,21.8151,21.8759,12500.0
2006-06-20 11:30:00,25.2,25.21,25.12,25.19,14000.0,21.8759,21.8845,21.8064,21.8672,14000.0
2006-06-20 11:40:00,25.19,25.2,25.11,25.15,24600.0,21.8672,21.8759,21.7977,21.8325,24600.0
2006-06-20 11:50:00,25.15,25.21,25.14,25.2,33500.0,21.8325,21.8845,21.8238,21.8759,33500.0
2006-06-20 12:00:00,25.21,25.25,25.2,25.23,12000.0,21.8845,21.9193,21.8759,21.9019,12000.0
2006-06-20 12:10:00,25.23,25.27,25.23,25.27,10000.0,21.9019,21.9366,21.9019,21.9366,10000.0
2006-06-20 12:20:00,25.28,25.35,25.28,25.34,14300.0,21.9453,22.0061,21.9453,21.9974,14300.0
2006-06-20 12:30:00,25.34,25.37,25.34,25.35,17400.0,21.9974,22.0234,21.9974,22.0061,17400.0
2006-06-20 12:40:00,25.35,25.36,25.29,25.31,24300.0,22.0061,22.0148,21.954,21.9714,24300.0
2006-06-20 12:50:00,25.32,25.34,25.26,25.33,16500.0,21.98,21.9974,21.928,21.9887,16500.0
2006-06-20 13:00:00,25.34,25.39,25.31,25.38,16100.0,21.9974,22.0408,21.9714,22.0321,16100.0
2006-06-20 13:10:00,25.38,25.39,25.27,25.31,53500.0,22.0321,22.0408,21.9366,21.9714,53500.0
2006-06-20 13:20:00,25.31,25.35,25.31,25.33,9600.0,21.9714,22.0061,21.9714,21.9887,9600.0
2006-06-20 13:30:00,25.33,25.34,25.3,25.33,14900.0,21.9887,21.9974,21.9627,21.9887,14900.0
2006-06-20 13:40:00,25.32,25.45,25.32,25.4,18900.0,21.98,22.0929,21.98,22.0495,18900.0
2006-06-20 13:50:00,25.41,25.46,25.4,25.44,24000.0,22.0582,22.1016,22.0495,22.0842,24000.0
2006-06-20 14:00:00,25.44,25.46,25.38,25.39,19900.0,22.0842,22.1016,22.0321,22.0408,19900.0
2006-06-20 14:10:00,25.39,25.44,25.38,25.4,15200.0,22.0408,22.0842,22.0321,22.0495,15200.0
2006-06-20 14:20:00,25.4,25.41,25.34,25.36,19300.0,22.0495,22.0582,21.9974,22.0148,19300.0
2006-06-20 14:30:00,25.36,25.46,25.36,25.46,20000.0,22.0148,22.1016,22.0148,22.1016,20000.0
2006-06-20 14:40:00,25.46,25.46,25.4,25.42,23800.0,22.1016,22.1016,22.0495,22.0668,23800.0
2006-06-20 14:50:00,25.4,25.47,25.4,25.46,23000.0,22.0495,22.1102,22.0495,22.1016,23000.0
2006-06-20 15:00:00,25.46,25.49,25.42,25.43,21300.0,22.1016,22.1276,22.0668,22.0755,21300.0
2006-06-20 15:10:00,25.44,25.46,25.43,25.45,24400.0,22.0842,22.1016,22.0755,22.0929,24400.0
2006-06-20 15:20:00,25.46,25.48,25.4,25.46,29500.0,22.1016,22.1189,22.0495,22.1016,29500.0
2006-06-20 15:30:00,25.46,25.46,25.35,25.37,31500.0,22.1016,22.1016,22.0061,22.0234,31500.0
2006-06-20 15:40:00,25.36,25.39,25.36,25.38,44200.0,22.0148,22.0408,22.0148,22.0321,44200.0
2006-06-20 15:50:00,25.38,25.43,25.36,25.42,64400.0,22.0321,22.0755,22.0148,22.0668,64400.0
2006-06-21 09:30:00,25.38,25.43,25.31,25.43,15300.0,22.0321,22.0755,21.9714,22.0755,15300.0
2006-06-21 09:40:00,25.41,25.5,25.39,25.48,23300.0,22.0582,22.1363,22.0408,22.1189,23300.0
2006-06-21 09:50:00,25.49,25.61,25.49,25.49,26600.0,22.1276,22.2318,22.1276,22.1276,26600.0
2006-06-21 10:00:00,25.5,25.54,25.47,25.48,10200.0,22.1363,22.171,22.1102,22.1189,10200.0
2006-06-21 10:10:00,25.5,25.6,25.45,25.59,19400.0,22.1363,22.2231,22.0929,22.2144,19400.0
2006-06-21 10:20:00,25.59,25.66,25.58,25.66,26900.0,22.2144,22.2752,22.2057,22.2752,26900.0
2006-06-21 10:30:00,25.66,25.75,25.66,25.72,38900.0,22.2752,22.3533,22.2752,22.3273,38900.0
2006-06-21 10:40:00,25.72,25.76,25.71,25.74,51500.0,22.3273,22.362,22.3186,22.3446,51500.0
2006-06-21 10:50:00,25.74,25.82,25.73,25.81,25400.0,22.3446,22.4141,22.336,22.4054,25400.0
2006-06-21 11:00:00,25.81,25.88,25.8,25.8,55600.0,22.4054,22.4662,22.3967,22.3967,55600.0
2006-06-21 11:10:00,25.81,25.83,25.79,25.83,26800.0,22.4054,22.4228,22.388,22.4228,26800.0
2006-06-21 11:20:00,25.84,25.85,25.8,25.82,30000.0,22.4314,22.4401,22.3967,22.4141,30000.0
2006-06-21 11:30:00,25.82,25.85,25.8,25.81,32700.0,22.4141,22.4401,22.3967,22.4054,32700.0
2006-06-21 11:40:00,25.81,25.93,25.81,25.85,34800.0,22.4054,22.5096,22.4054,22.4401,34800.0
2006-06-21 11:50:00,25.85,25.92,25.84,25.9,22000.0,22.4401,22.5009,22.4314,22.4835,22000.0
2006-06-21 12:00:00,25.89,25.98,25.88,25.96,47200.0,22.4748,22.553,22.4662,22.5356,47200.0
2006-06-21 12:10:00,25.97,26.0,25.95,25.99,38800.0,22.5443,22.5703,22.5269,22.5617,38800.0
2006-06-21 12:20:00,25.99,26.0,25.93,25.95,37500.0,22.5617,22.5703,22.5096,22.5269,37500.0
2006-06-21 12:30:00,25.96,25.98,25.94,25.96,31200.0,22.5356,22.553,22.5183,22.5356,31200.0
2006-06-21 12:40:00,25.96,26.0,25.96,25.99,34900.0,22.5356,22.5703,22.5356,22.5617,34900.0
2006-06-21 12:50:00,26.0,26.02,25.98,26.02,27300.0,22.5703,22.5877,22.553,22.5877,27300.0
2006-06-21 13:00:00,26.02,26.05,26.0,26.04,20900.0,22.5877,22.6137,22.5703,22.6051,20900.0
2006-06-21 13:10:00,26.04,26.05,25.97,25.97,27700.0,22.6051,22.6137,22.5443,22.5443,27700.0
2006-06-21 13:20:00,25.98,25.98,25.92,25.92,25000.0,22.553,22.553,22.5009,22.5009,25000.0
2006-06-21 13:30:00,25.92,25.96,25.92,25.96,22800.0,22.5009,22.5356,22.5009,22.5356,22800.0
2006-06-21 13:40:00,25.95,25.95,25.92,25.92,19200.0,22.5269,22.5269,22.5009,22.5009,19200.0
2006-06-21 13:50:00,25.92,25.98,25.92,25.98,14300.0,22.5009,22.553,22.5009,22.553,14300.0
2006-06-21 14:00:00,25.98,26.08,25.98,26.06,28700.0,22.553,22.6398,22.553,22.6224,28700.0
2006-06-21 14:10:00,26.06,26.06,25.99,26.04,39500.0,22.6224,22.6224,22.5617,22.6051,39500.0
2006-06-21 14:20:00,26.04,26.04,25.96,25.98,26500.0,22.6051,22.6051,22.5356,22.553,26500.0
2006-06-21 14:30:00,25.97,25.98,25.92,25.93,24100.0,22.5443,22.553,22.5009,22.5096,24100.0
2006-06-21 14:40:00,25.94,25.97,25.92,25.92,37300.0,22.5183,22.5443,22.5009,22.5009,37300.0
2006-06-21 14:50:00,25.92,25.92,25.84,25.88,29000.0,22.5009,22.5009,22.4314,22.4662,29000.0
2006-06-21 15:00:00,25.87,25.87,25.78,25.85,34000.0,22.4575,22.4575,22.3794,22.4401,34000.0
2006-06-21 15:10:00,25.85,25.91,25.84,25.87,29100.0,22.4401,22.4922,22.4314,22.4575,29100.0
2006-06-21 15:20:00,25.88,25.91,25.87,25.9,40400.0,22.4662,22.4922,22.4575,22.4835,40400.0
2006-06-21 15:30:00,25.9,25.9,25.85,25.86,36100.0,22.4835,22.4835,22.4401,22.4488,36100.0
2006-06-21 15:40:00,25.87,25.89,25.72,25.73,48100.0,22.4575,22.4748,22.3273,22.336,48100.0
2006-06-21 15:50:00,25.75,25.8,25.74,25.79,52500.0,22.3533,22.3967,22.3446,22.388,52500.0
2006-06-22 09:30:00,25.79,25.83,25.7,25.72,75600.0,22.388,22.4228,22.3099,22.3273,75600.0
2006-06-22 09:40:00,25.7,25.73,25.62,25.63,25400.0,22.3099,22.336,22.2405,22.2491,25400.0
2006-06-22 09:50:00,25.62,25.65,25.59,25.63,8800.0,22.2405,22.2665,22.2144,22.2491,8800.0
2006-06-22 10:00:00,25.62,25.62,25.54,25.54,16400.0,22.2405,22.2405,22.171,22.171,16400.0
2006-06-22 10:10:00,25.55,25.59,25.54,25.55,11000.0,22.1797,22.2144,22.171,22.1797,11000.0
2006-06-22 10:20:00,25.58,25.6,25.54,25.54,12100.0,22.2057,22.2231,22.171,22.171,12100.0
2006-06-22 10:30:00,25.53,25.61,25.53,25.6,9900.0,22.1623,22.2318,22.1623,22.2231,9900.0
2006-06-22 10:40:00,25.6,25.64,25.6,25.62,5600.0,22.2231,22.2578,22.2231,22.2405,5600.0
2006-06-22 10:50:00,25.62,25.65,25.61,25.64,7500.0,22.2405,22.2665,22.2318,22.2578,7500.0
2006-06-22 11:00:00,25.64,25.7,25.63,25.7,8300.0,22.2578,22.3099,22.2491,22.3099,8300.0
2006-06-22 11:10:00,25.69,25.71,25.65,25.69,25500.0,22.3012,22.3186,22.2665,22.3012,25500.0
2006-06-22 11:20:00,25.69,25.76,25.69,25.74,10600.0,22.3012,22.362,22.3012,22.3446,10600.0
2006-06-22 11:30:00,25.73,25.75,25.67,25.68,25600.0,22.336,22.3533,22.2839,22.2925,25600.0
2006-06-22 11:40:00,25.66,25.71,25.66,25.68,10500.0,22.2752,22.3186,22.2752,22.2925,10500.0
2006-06-22 11:50:00,25.68,25.71,25.67,25.69,5000.0,22.2925,22.3186,22.2839,22.3012,5000.0
2006-06-22 12:00:00,25.67,25.73,25.67,25.71,7000.0,22.2839,22.336,22.2839,22.3186,7000.0
2006-06-22 12:10:00,25.73,25.74,25.69,25.69,8800.0,22.336,22.3446,22.3012,22.3012,8800.0
2006-06-22 12:20:00,25.7,25.77,25.69,25.72,13200.0,22.3099,22.3707,22.3012,22.3273,13200.0
2006-06-22 12:30:00,25.73,25.74,25.69,25.69,12600.0,22.336,22.3446,22.3012,22.3012,12600.0
2006-06-22 12:40:00,25.7,25.79,25.7,25.75,28700.0,22.3099,22.388,22.3099,22.3533,28700.0
2006-06-22 12:50:00,25.75,25.8,25.75,25.8,7900.0,22.3533,22.3967,22.3533,22.3967,7900.0
2006-06-22 13:00:00,25.8,25.84,25.8,25.83,9300.0,22.3967,22.4314,22.3967,22.4228,9300.0
2006-06-22 13:10:00,25.84,25.85,25.82,25.83,47400.0,22.4314,22.4401,22.4141,22.4228,47400.0
2006-06-22 13:20:00,25.84,25.87,25.84,25.86,7400.0,22.4314,22.4575,22.4314,22.4488,7400.0
2006-06-22 13:30:00,25.86,25.87,25.85,25.85,11100.0,22.4488,22.4575,22.4401,22.4401,11100.0
2006-06-22 13:40:00,25.85,25.85,25.85,25.85,9000.0,22.4401,22.4401,22.4401,22.4401,9000.0
2006-06-22 13:50:00,25.85,25.89,25.85,25.88,14100.0,22.4401,22.4748,22.4401,22.4662,14100.0
2006-06-22 14:00:00,25.86,25.87,25.85,25.85,14500.0,22.4488,22.4575,22.4401,22.4401,14500.0
2006-06-22 14:10:00,25.85,25.92,25.85,25.9,25800.0,22.4401,22.5009,22.4401,22.4835,25800.0
2006-06-22 14:20:00,25.9,25.94,25.88,25.92,26800.0,22.4835,22.5183,22.4662,22.5009,26800.0
2006-06-22 14:30:00,25.92,26.0,25.9,25.91,33200.0,22.5009,22.5703,22.4835,22.4922,33200.0
2006-06-22 14:40:00,25.92,25.94,25.88,25.94,19500.0,22.5009,22.5183,22.4662,22.5183,19500.0
2006-06-22 14:50:00,25.94,25.97,25.9,25.95,16800.0,22.5183,22.5443,22.4835,22.5269,16800.0
2006-06-22 15:00:00,25.94,25.94,25.88,25.88,18400.0,22.5183,22.5183,22.4662,22.4662,18400.0
2006-06-22 15:10:00,25.89,25.95,25.88,25.89,19300.0,22.4748,22.5269,22.4662,22.4748,19300.0
2006-06-22 15:20:00,25.9,25.98,25.89,25.97,20600.0,22.4835,22.553,22.4748,22.5443,20600.0
2006-06-22 15:30:00,25.96,25.99,25.94,25.96,19700.0,22.5356,22.5617,22.5183,22.5356,19700.0
2006-06-22 15:40:00,25.96,25.98,25.9,25.98,23300.0,22.5356,22.553,22.4835,22.553,23300.0
2006-06-22 15:50:00,25.98,26.03,25.98,26.01,70000.0,22.553,22.5964,22.553,22.579,70000.0
2006-06-23 09:30:00,25.9,25.96,25.8,25.8,24000.0,22.4835,22.5356,22.3967,22.3967,24000.0
2006-06-23 09:40:00,25.79,26.0,25.79,26.0,10100.0,22.388,22.5703,22.388,22.5703,10100.0
2006-06-23 09:50:00,26.0,26.01,25.88,25.99,17700.0,22.5703,22.579,22.4662,22.5617,17700.0
2006-06-23 10:00:00,25.96,25.96,25.87,25.95,13000.0,22.5356,22.5356,22.4575,22.5269,13000.0
2006-06-23 10:10:00,25.95,26.05,25.95,26.05,20000.0,22.5269,22.6137,22.5269,22.6137,20000.0
2006-06-23 10:20:00,26.05,26.08,26.0,26.01,13500.0,22.6137,22.6398,22.5703,22.579,13500.0
2006-06-23 10:30:00,26.0,26.01,25.95,25.95,19200.0,22.5703,22.579,22.5269,22.5269,19200.0
2006-06-23 10:40:00,25.96,26.02,25.94,25.95,117800.0,22.5356,22.5877,22.5183,22.5269,117800.0
2006-06-23 10:50:00,25.96,26.03,25.96,26.03,119700.0,22.5356,22.5964,22.5356,22.5964,119700.0
2006-06-23 11:00:00,26.04,26.05,25.99,26.0,116500.0,22.6051,22.6137,22.5617,22.5703,116500.0
2006-06-23 11:10:00,26.0,26.02,26.0,26.02,8700.0,22.5703,22.5877,22.5703,22.5877,8700.0
2006-06-23 11:20:00,26.01,26.05,26.01,26.04,12300.0,22.579,22.6137,22.579,22.6051,12300.0
2006-06-23 11:30:00,26.04,26.05,25.97,26.02,163700.0,22.6051,22.6137,22.5443,22.5877,163700.0
2006-06-23 11:40:00,26.0,26.04,26.0,26.0,78300.0,22.5703,22.6051,22.5703,22.5703,78300.0
2006-06-23 11:50:00,26.0,26.03,26.0,26.01,17300.0,22.5703,22.5964,22.5703,22.579,17300.0
2006-06-23 12:00:00,26.0,26.07,26.0,26.05,5600.0,22.5703,22.6311,22.5703,22.6137,5600.0
2006-06-23 12:10:00,26.06,26.08,26.04,26.05,14000.0,22.6224,22.6398,22.6051,22.6137,14000.0
2006-06-23 12:20:00,26.08,26.08,26.02,26.05,20600.0,22.6398,22.6398,22.5877,22.6137,20600.0
2006-06-23 12:30:00,26.05,26.08,26.02,26.05,15900.0,22.6137,22.6398,22.5877,22.6137,15900.0
2006-06-23 12:40:00,26.04,26.05,26.0,26.01,72700.0,22.6051,22.6137,22.5703,22.579,72700.0
2006-06-23 12:50:00,26.01,26.02,25.98,25.98,11200.0,22.579,22.5877,22.553,22.553,11200.0
2006-06-23 13:00:00,25.95,26.02,25.94,26.02,123500.0,22.5269,22.5877,22.5183,22.5877,123500.0
2006-06-23 13:10:00,26.02,26.05,25.97,25.98,105800.0,22.5877,22.6137,22.5443,22.553,105800.0
2006-06-23 13:20:00,25.98,25.98,25.96,25.96,2800.0,22.553,22.553,22.5356,22.5356,2800.0
2006-06-23 13:30:00,25.95,26.02,25.92,25.97,45900.0,22.5269,22.5877,22.5009,22.5443,45900.0
2006-06-23 13:40:00,25.98,26.01,25.97,25.98,35600.0,22.553,22.579,22.5443,22.553,35600.0
2006-06-23 13:50:00,25.98,26.01,25.97,26.0,23700.0,22.553,22.579,22.5443,22.5703,23700.0
2006-06-23 14:00:00,26.0,26.01,25.98,25.99,47700.0,22.5703,22.579,22.553,22.5617,47700.0
2006-06-23 14:10:00,25.99,26.01,25.98,25.99,38600.0,22.5617,22.579,22.553,22.5617,38600.0
2006-06-23 14:20:00,26.0,26.01,25.99,25.99,19200.0,22.5703,22.579,22.5617,22.5617,19200.0
2006-06-23 14:30:00,26.0,26.01,25.98,25.99,23200.0,22.5703,22.579,22.553,22.5617,23200.0
2006-06-23 14:40:00,25.99,26.01,25.94,25.95,29500.0,22.5617,22.579,22.5183,22.5269,29500.0
2006-06-23 14:50:00,25.94,25.96,25.93,25.94,17000.0,22.5183,22.5356,22.5096,22.5183,17000.0
2006-06-23 15:00:00,25.94,25.95,25.92,25.92,16600.0,22.5183,22.5269,22.5009,22.5009,16600.0
2006-06-23 15:10:00,25.92,25.94,25.9,25.9,16700.0,22.5009,22.5183,22.4835,22.4835,16700.0
2006-06-23 15:20:00,25.91,25.91,25.79,25.83,29700.0,22.4922,22.4922,22.388,22.4228,29700.0
2006-06-23 15:30:00,25.81,25.83,25.8,25.82,19700.0,22.4054,22.4228,22.3967,22.4141,19700.0
2006-06-23 15:40:00,25.81,25.88,25.77,25.87,87700.0,22.4054,22.4662,22.3707,22.4575,87700.0
2006-06-23 15:50:00,25.87,25.88,25.81,25.85,100200.0,22.4575,22.4662,22.4054,22.4401,100200.0
2006-06-26 09:30:00,25.94,25.94,25.65,25.65,25900.0,22.5183,22.5183,22.2665,22.2665,25900.0
2006-06-26 09:40:00,25.65,25.67,25.57,25.58,32900.0,22.2665,22.2839,22.1971,22.2057,32900.0
2006-06-26 09:50:00,25.58,25.72,25.58,25.6,91900.0,22.2057,22.3273,22.2057,22.2231,91900.0
2006-06-26 10:00:00,25.64,25.64,25.55,25.62,36300.0,22.2578,22.2578,22.1797,22.2405,36300.0
2006-06-26 10:10:00,25.65,25.67,25.52,25.59,44800.0,22.2665,22.2839,22.1537,22.2144,44800.0
2006-06-26 10:20:00,25.59,25.62,25.55,25.58,41600.0,22.2144,22.2405,22.1797,22.2057,41600.0
2006-06-26 10:30:00,25.56,25.58,25.41,25.48,24300.0,22.1884,22.2057,22.0582,22.1189,24300.0
2006-06-26 10:40:00,25.46,25.56,25.45,25.52,54100.0,22.1016,22.1884,22.0929,22.1537,54100.0
2006-06-26 10:50:00,25.52,25.58,25.52,25.53,33000.0,22.1537,22.2057,22.1537,22.1623,33000.0
2006-06-26 11:00:00,25.54,25.58,25.53,25.55,53700.0,22.171,22.2057,22.1623,22.1797,53700.0
2006-06-26 11:10:00,25.55,25.61,25.55,25.61,10400.0,22.1797,22.2318,22.1797,22.2318,10400.0
2006-06-26 11:20:00,25.61,25.65,25.55,25.55,10500.0,22.2318,22.2665,22.1797,22.1797,10500.0
2006-06-26 11:30:00,25.54,25.58,25.52,25.56,14600.0,22.171,22.2057,22.1537,22.1884,14600.0
2006-06-26 11:40:00,25.56,25.58,25.55,25.57,6400.0,22.1884,22.2057,22.1797,22.1971,6400.0
2006-06-26 11:50:00,25.57,25.57,25.5,25.5,15000.0,22.1971,22.1971,22.1363,22.1363,15000.0
2006-06-26 12:00:00,25.48,25.5,25.45,25.49,5900.0,22.1189,22.1363,22.0929,22.1276,5900.0
2006-06-26 12:10:00,25.49,25.5,25.45,25.48,11300.0,22.1276,22.1363,22.0929,22.1189,11300.0
2006-06-26 12:20:00,25.48,25.51,25.47,25.5,10200.0,22.1189,22.145,22.1102,22.1363,10200.0
2006-06-26 12:30:00,25.49,25.52,25.49,25.51,15300.0,22.1276,22.1537,22.1276,22.145,15300.0
2006-06-26 12:40:00,25.52,25.53,25.5,25.52,6900.0,22.1537,22.1623,22.1363,22.1537,6900.0
2006-06-26 12:50:00,25.52,25.55,25.51,25.53,7900.0,22.1537,22.1797,22.145,22.1623,7900.0
2006-06-26 13:00:00,25.55,25.55,25.52,25.54,13300.0,22.1797,22.1797,22.1537,22.171,13300.0
2006-06-26 13:10:00,25.54,25.55,25.51,25.53,11100.0,22.171,22.1797,22.145,22.1623,11100.0
2006-06-26 13:20:00,25.52,25.52,25.49,25.49,7900.0,22.1537,22.1537,22.1276,22.1276,7900.0
2006-06-26 13:30:00,25.5,25.53,25.48,25.51,16800.0,22.1363,22.1623,22.1189,22.145,16800.0
2006-06-26 13:40:00,25.52,25.52,25.44,25.46,20100.0,22.1537,22.1537,22.0842,22.1016,20100.0
2006-06-26 13:50:00,25.46,25.49,25.46,25.49,12400.0,22.1016,22.1276,22.1016,22.1276,12400.0
2006-06-26 14:00:00,25.49,25.55,25.47,25.54,14800.0,22.1276,22.1797,22.1102,22.171,14800.0
2006-06-26 14:10:00,25.55,25.56,25.49,25.51,41500.0,22.1797,22.1884,22.1276,22.145,41500.0
2006-06-26 14:20:00,25.49,25.51,25.47,25.47,21100.0,22.1276,22.145,22.1102,22.1102,21100.0
2006-06-26 14:30:00,25.46,25.49,25.43,25.48,19100.0,22.1016,22.1276,22.0755,22.1189,19100.0
2006-06-26 14:40:00,25.48,25.49,25.41,25.44,25100.0,22.1189,22.1276,22.0582,22.0842,25100.0
2006-06-26 14:50:00,25.44,25.46,25.42,25.43,18900.0,22.0842,22.1016,22.0668,22.0755,18900.0
2006-06-26 15:00:00,25.42,25.43,25.36,25.39,30000.0,22.0668,22.0755,22.0148,22.0408,30000.0
2006-06-26 15:10:00,25.4,25.44,25.38,25.38,27300.0,22.0495,22.0842,22.0321,22.0321,27300.0
2006-06-26 15:20:00,25.39,25.39,25.33,25.34,41500.0,22.0408,22.0408,21.9887,21.9974,41500.0
2006-06-26 15:30:00,25.33,25.41,25.32,25.4,50700.0,21.9887,22.0582,21.98,22.0495,50700.0
2006-06-26 15:40:00,25.4,25.49,25.38,25.49,111300.0,22.0495,22.1276,22.0321,22.1276,111300.0
2006-06-26 15:50:00,25.49,25.53,25.47,25.51,93100.0,22.1276,22.1623,22.1102,22.145,93100.0
2006-06-27 09:30:00,25.65,25.82,25.65,25.8,43600.0,22.2665,22.4141,22.2665,22.3967,43600.0
2006-06-27 09:40:00,25.8,25.89,25.8,25.86,34000.0,22.3967,22.4748,22.3967,22.4488,34000.0
2006-06-27 09:50:00,25.85,25.98,25.85,25.97,39900.0,22.4401,22.553,22.4401,22.5443,39900.0
2006-06-27 10:00:00,25.98,25.99,25.9,25.97,23300.0,22.553,22.5617,22.4835,22.5443,23300.0
2006-06-27 10:10:00,25.97,25.99,25.85,25.85,29200.0,22.5443,22.5617,22.4401,22.4401,29200.0
2006-06-27 10:20:00,25.85,25.86,25.79,25.79,37800.0,22.4401,22.4488,22.388,22.388,37800.0
2006-06-27 10:30:00,25.79,25.82,25.77,25.81,63900.0,22.388,22.4141,22.3707,22.4054,63900.0
2006-06-27 10:40:00,25.81,25.84,25.74,25.74,38000.0,22.4054,22.4314,22.3446,22.3446,38000.0
2006-06-27 10:50:00,25.73,25.79,25.69,25.79,25900.0,22.336,22.388,22.3012,22.388,25900.0
2006-06-27 11:00:00,25.78,25.79,25.6,25.67,46200.0,22.3794,22.388,22.2231,22.2839,46200.0
2006-06-27 11:10:00,25.67,25.69,25.6,25.68,40600.0,22.2839,22.3012,22.2231,22.2925,40600.0
2006-06-27 11:20:00,25.67,25.73,25.66,25.72,25300.0,22.2839,22.336,22.2752,22.3273,25300.0
2006-06-27 11:30:00,25.72,25.75,25.69,25.73,18400.0,22.3273,22.3533,22.3012,22.336,18400.0
2006-06-27 11:40:00,25.73,25.73,25.68,25.68,12400.0,22.336,22.336,22.2925,22.2925,12400.0
2006-06-27 11:50:00,25.69,25.7,25.68,25.69,8200.0,22.3012,22.3099,22.2925,22.3012,8200.0
2006-06-27 12:00:00,25.69,25.7,25.58,25.59,21700.0,22.3012,22.3099,22.2057,22.2144,21700.0
2006-06-27 12:10:00,25.59,25.61,25.58,25.6,25900.0,22.2144,22.2318,22.2057,22.2231,25900.0
2006-06-27 12:20:00,25.6,25.61,25.58,25.59,25600.0,22.2231,22.2318,22.2057,22.2144,25600.0
2006-06-27 12:30:00,25.59,25.59,25.56,25.58,25400.0,22.2144,22.2144,22.1884,22.2057,25400.0
2006-06-27 12:40:00,25.59,25.6,25.56,25.59,19200.0,22.2144,22.2231,22.1884,22.2144,19200.0
2006-06-27 12:50:00,25.58,25.59,25.56,25.57,17900.0,22.2057,22.2144,22.1884,22.1971,17900.0
2006-06-27 13:00:00,25.56,25.57,25.52,25.52,22500.0,22.1884,22.1971,22.1537,22.1537,22500.0
2006-06-27 13:10:00,25.52,25.54,25.47,25.48,37600.0,22.1537,22.171,22.1102,22.1189,37600.0
2006-06-27 13:20:00,25.47,25.48,25.32,25.37,83100.0,22.1102,22.1189,21.98,22.0234,83100.0
2006-06-27 13:30:00,25.37,25.4,25.36,25.38,32000.0,22.0234,22.0495,22.0148,22.0321,32000.0
2006-06-27 13:40:00,25.38,25.42,25.38,25.38,32800.0,22.0321,22.0668,22.0321,22.0321,32800.0
2006-06-27 13:50:00,25.38,25.39,25.26,25.35,55000.0,22.0321,22.0408,21.928,22.0061,55000.0
2006-06-27 14:00:00,25.35,25.37,25.33,25.36,32000.0,22.0061,22.0234,21.9887,22.0148,32000.0
2006-06-27 14:10:00,25.36,25.5,25.35,25.5,16300.0,22.0148,22.1363,22.0061,22.1363,16300.0
2006-06-27 14:20:00,25.5,25.51,25.45,25.47,17500.0,22.1363,22.145,22.0929,22.1102,17500.0
2006-06-27 14:30:00,25.48,25.49,25.45,25.48,15000.0,22.1189,22.1276,22.0929,22.1189,15000.0
2006-06-27 14:40:00,25.49,25.49,25.44,25.46,18300.0,22.1276,22.1276,22.0842,22.1016,18300.0
2006-06-27 14:50:00,25.46,25.49,25.43,25.47,15900.0,22.1016,22.1276,22.0755,22.1102,15900.0
2006-06-27 15:00:00,25.46,25.49,25.45,25.48,21400.0,22.1016,22.1276,22.0929,22.1189,21400.0
2006-06-27 15:10:00,25.49,25.56,25.44,25.56,50700.0,22.1276,22.1884,22.0842,22.1884,50700.0
2006-06-27 15:20:00,25.56,25.56,25.42,25.44,58000.0,22.1884,22.1884,22.0668,22.0842,58000.0
2006-06-27 15:30:00,25.46,25.53,25.46,25.5,58100.0,22.1016,22.1623,22.1016,22.1363,58100.0
2006-06-27 15:40:00,25.5,25.51,25.46,25.47,72300.0,22.1363,22.145,22.1016,22.1102,72300.0
2006-06-27 15:50:00,25.47,25.49,25.4,25.43,88900.0,22.1102,22.1276,22.0495,22.0755,88900.0
2006-06-28 09:30:00,25.5,25.64,25.42,25.42,39500.0,22.1363,22.2578,22.0668,22.0668,39500.0
2006-06-28 09:40:00,25.43,25.54,25.43,25.5,22100.0,22.0755,22.171,22.0755,22.1363,22100.0
2006-06-28 09:50:00,25.5,25.53,25.41,25.41,17600.0,22.1363,22.1623,22.0582,22.0582,17600.0
2006-06-28 10:00:00,25.43,25.48,25.42,25.43,23600.0,22.0755,22.1189,22.0668,22.0755,23600.0
2006-06-28 10:10:00,25.45,25.5,25.41,25.46,24300.0,22.0929,22.1363,22.0582,22.1016,24300.0
2006-06-28 10:20:00,25.47,25.52,25.41,25.42,125500.0,22.1102,22.1537,22.0582,22.0668,125500.0
2006-06-28 10:30:00,25.42,25.5,25.39,25.42,66200.0,22.0668,22.1363,22.0408,22.0668,66200.0
2006-06-28 10:40:00,25.45,25.47,25.38,25.39,11000.0,22.0929,22.1102,22.0321,22.0408,11000.0
2006-06-28 10:50:00,25.39,25.42,25.34,25.42,10900.0,22.0408,22.0668,21.9974,22.0668,10900.0
2006-06-28 11:00:00,25.42,25.45,25.38,25.43,10800.0,22.0668,22.0929,22.0321,22.0755,10800.0
2006-06-28 11:10:00,25.42,25.45,25.4,25.43,12900.0,22.0668,22.0929,22.0495,22.0755,12900.0
2006-06-28 11:20:00,25.44,25.44,25.39,25.41,29600.0,22.0842,22.0842,22.0408,22.0582,29600.0
2006-06-28 11:30:00,25.4,25.44,25.38,25.43,10000.0,22.0495,22.0842,22.0321,22.0755,10000.0
2006-06-28 11:40:00,25.43,25.48,25.39,25.41,20700.0,22.0755,22.1189,22.0408,22.0582,20700.0
2006-06-28 11:50:00,25.41,25.46,25.41,25.45,16600.0,22.0582,22.1016,22.0582,22.0929,16600.0
2006-06-28 12:00:00,25.45,25.46,25.43,25.43,12200.0,22.0929,22.1016,22.0755,22.0755,12200.0
2006-06-28 12:10:00,25.43,25.52,25.43,25.52,17000.0,22.0755,22.1537,22.0755,22.1537,17000.0
2006-06-28 12:20:00,25.51,25.55,25.49,25.54,8900.0,22.145,22.1797,22.1276,22.171,8900.0
2006-06-28 12:30:00,25.55,25.55,25.51,25.52,10300.0,22.1797,22.1797,22.145,22.1537,10300.0
2006-06-28 12:40:00,25.52,25.53,25.5,25.5,120600.0,22.1537,22.1623,22.1363,22.1363,120600.0
2006-06-28 12:50:00,25.49,25.51,25.48,25.5,8600.0,22.1276,22.145,22.1189,22.1363,8600.0
2006-06-28 13:00:00,25.5,25.5,25.46,25.48,13000.0,22.1363,22.1363,22.1016,22.1189,13000.0
2006-06-28 13:10:00,25.49,25.53,25.49,25.52,10900.0,22.1276,22.1623,22.1276,22.1537,10900.0
2006-06-28 13:20:00,25.55,25.55,25.5,25.5,16000.0,22.1797,22.1797,22.1363,22.1363,16000.0
2006-06-28 13:30:00,25.5,25.51,25.49,25.51,13900.0,22.1363,22.145,22.1276,22.145,13900.0
2006-06-28 13:40:00,25.49,25.52,25.49,25.51,17100.0,22.1276,22.1537,22.1276,22.145,17100.0
2006-06-28 13:50:00,25.51,25.63,25.51,25.62,31400.0,22.145,22.2491,22.145,22.2405,31400.0
2006-06-28 14:00:00,25.64,25.78,25.63,25.69,48800.0,22.2578,22.3794,22.2491,22.3012,48800.0
2006-06-28 14:10:00,25.69,25.69,25.62,25.67,20600.0,22.3012,22.3012,22.2405,22.2839,20600.0
2006-06-28 14:20:00,25.66,25.68,25.62,25.68,15800.0,22.2752,22.2925,22.2405,22.2925,15800.0
2006-06-28 14:30:00,25.68,25.77,25.68,25.73,26400.0,22.2925,22.3707,22.2925,22.336,26400.0
2006-06-28 14:40:00,25.73,25.82,25.73,25.81,27200.0,22.336,22.4141,22.336,22.4054,27200.0
2006-06-28 14:50:00,25.83,25.84,25.79,25.82,43100.0,22.4228,22.4314,22.388,22.4141,43100.0
2006-06-28 15:00:00,25.82,25.91,25.81,25.9,45600.0,22.4141,22.4922,22.4054,22.4835,45600.0
2006-06-28 15:10:00,25.9,25.91,25.85,25.85,32400.0,22.4835,22.4922,22.4401,22.4401,32400.0
2006-06-28 15:20:00,25.85,25.87,25.85,25.86,44600.0,22.4401,22.4575,22.4401,22.4488,44600.0
2006-06-28 15:30:00,25.86,25.89,25.84,25.86,48400.0,22.4488,22.4748,22.4314,22.4488,48400.0
2006-06-28 15:40:00,25.85,25.86,25.8,25.83,66500.0,22.4401,22.4488,22.3967,22.4228,66500.0
2006-06-28 15:50:00,25.82,25.93,25.82,25.91,76500.0,22.4141,22.5096,22.4141,22.4922,76500.0
2006-06-29 09:30:00,25.88,25.94,25.75,25.75,52300.0,22.4662,22.5183,22.3533,22.3533,52300.0
2006-06-29 09:40:00,25.76,25.83,25.68,25.8,21000.0,22.362,22.4228,22.2925,22.3967,21000.0
2006-06-29 09:50:00,25.8,25.87,25.8,25.84,25100.0,22.3967,22.4575,22.3967,22.4314,25100.0
2006-06-29 10:00:00,25.83,25.89,25.8,25.83,9300.0,22.4228,22.4748,22.3967,22.4228,9300.0
2006-06-29 10:10:00,25.83,25.86,25.8,25.8,21100.0,22.4228,22.4488,22.3967,22.3967,21100.0
2006-06-29 10:20:00,25.78,25.88,25.7,25.8,32900.0,22.3794,22.4662,22.3099,22.3967,32900.0
2006-06-29 10:30:00,25.82,25.85,25.76,25.76,26700.0,22.4141,22.4401,22.362,22.362,26700.0
2006-06-29 10:40:00,25.77,25.87,25.76,25.81,16700.0,22.3707,22.4575,22.362,22.4054,16700.0
2006-06-29 10:50:00,25.83,25.85,25.76,25.83,18300.0,22.4228,22.4401,22.362,22.4228,18300.0
2006-06-29 11:00:00,25.83,25.83,25.72,25.78,22800.0,22.4228,22.4228,22.3273,22.3794,22800.0
2006-06-29 11:10:00,25.79,25.84,25.76,25.83,28300.0,22.388,22.4314,22.362,22.4228,28300.0
2006-06-29 11:20:00,25.83,25.85,25.78,25.8,37600.0,22.4228,22.4401,22.3794,22.3967,37600.0
2006-06-29 11:30:00,25.79,25.84,25.74,25.76,25500.0,22.388,22.4314,22.3446,22.362,25500.0
2006-06-29 11:40:00,25.77,25.84,25.77,25.83,16700.0,22.3707,22.4314,22.3707,22.4228,16700.0
2006-06-29 11:50:00,25.83,25.89,25.8,25.8,35300.0,22.4228,22.4748,22.3967,22.3967,35300.0
2006-06-29 12:00:00,25.8,25.95,25.79,25.84,24000.0,22.3967,22.5269,22.388,22.4314,24000.0
2006-06-29 12:10:00,25.85,25.89,25.85,25.85,13300.0,22.4401,22.4748,22.4401,22.4401,13300.0
2006-06-29 12:20:00,25.86,25.89,25.86,25.88,11800.0,22.4488,22.4748,22.4488,22.4662,11800.0
2006-06-29 12:30:00,25.88,25.93,25.86,25.86,15900.0,22.4662,22.5096,22.4488,22.4488,15900.0
2006-06-29 12:40:00,25.86,25.9,25.86,25.87,110300.0,22.4488,22.4835,22.4488,22.4575,110300.0
2006-06-29 12:50:00,25.86,25.87,25.84,25.85,14100.0,22.4488,22.4575,22.4314,22.4401,14100.0
2006-06-29 13:00:00,25.85,25.9,25.84,25.89,11800.0,22.4401,22.4835,22.4314,22.4748,11800.0
2006-06-29 13:10:00,25.89,25.91,25.86,25.87,9400.0,22.4748,22.4922,22.4488,22.4575,9400.0
2006-06-29 13:20:00,25.89,25.95,25.87,25.92,13700.0,22.4748,22.5269,22.4575,22.5009,13700.0
2006-06-29 13:30:00,25.93,25.95,25.89,25.9,14500.0,22.5096,22.5269,22.4748,22.4835,14500.0
2006-06-29 13:40:00,25.9,25.92,25.89,25.9,10100.0,22.4835,22.5009,22.4748,22.4835,10100.0
2006-06-29 13:50:00,25.9,25.9,25.83,25.87,26000.0,22.4835,22.4835,22.4228,22.4575,26000.0
2006-06-29 14:00:00,25.86,25.92,25.79,25.82,52500.0,22.4488,22.5009,22.388,22.4141,52500.0
2006-06-29 14:10:00,25.83,25.9,25.73,25.9,37200.0,22.4228,22.4835,22.336,22.4835,37200.0
2006-06-29 14:20:00,25.92,26.05,25.87,25.93,47800.0,22.5009,22.6137,22.4575,22.5096,47800.0
2006-06-29 14:30:00,25.93,26.03,25.85,26.01,30800.0,22.5096,22.5964,22.4401,22.579,30800.0
2006-06-29 14:40:00,26.02,26.15,25.96,26.09,43200.0,22.5877,22.7006,22.5356,22.6485,43200.0
2006-06-29 14:50:00,26.12,26.18,26.1,26.12,26400.0,22.6745,22.7266,22.6571,22.6745,26400.0
2006-06-29 15:00:00,26.11,26.15,26.08,26.13,14000.0,22.6658,22.7006,22.6398,22.6832,14000.0
2006-06-29 15:10:00,26.13,26.17,26.11,26.15,24400.0,22.6832,22.7179,22.6658,22.7006,24400.0
2006-06-29 15:20:00,26.15,26.31,26.15,26.26,71700.0,22.7006,22.8394,22.7006,22.796,71700.0
2006-06-29 15:30:00,26.26,26.31,26.21,26.23,70400.0,22.796,22.8394,22.7526,22.77,70400.0
2006-06-29 15:40:00,26.23,26.36,26.18,26.33,80400.0,22.77,22.8828,22.7266,22.8568,80400.0
2006-06-29 15:50:00,26.32,26.33,26.25,26.27,122300.0,22.8481,22.8568,22.7874,22.8047,122300.0
2006-06-30 09:30:00,26.34,26.38,25.76,25.99,93800.0,22.8655,22.9002,22.362,22.5617,93800.0
2006-06-30 09:40:00,26.01,26.02,25.84,25.91,55100.0,22.579,22.5877,22.4314,22.4922,55100.0
2006-06-30 09:50:00,25.89,25.92,25.55,25.74,75800.0,22.4748,22.5009,22.1797,22.3446,75800.0
2006-06-30 10:00:00,25.75,25.76,25.61,25.65,50300.0,22.3533,22.362,22.2318,22.2665,50300.0
2006-06-30 10:10:00,25.66,25.67,25.46,25.48,63600.0,22.2752,22.2839,22.1016,22.1189,63600.0
2006-06-30 10:20:00,25.48,25.5,25.26,25.48,89000.0,22.1189,22.1363,21.928,22.1189,89000.0
2006-06-30 10:30:00,25.48,25.51,25.37,25.45,40400.0,22.1189,22.145,22.0234,22.0929,40400.0
2006-06-30 10:40:00,25.45,25.48,25.22,25.29,76100.0,22.0929,22.1189,21.8932,21.954,76100.0
2006-06-30 10:50:00,25.29,25.29,25.09,25.29,68500.0,21.954,21.954,21.7804,21.954,68500.0
2006-06-30 11:00:00,25.26,25.3,25.21,25.24,39800.0,21.928,21.9627,21.8845,21.9106,39800.0
2006-06-30 11:10:00,25.23,25.27,25.15,25.18,29700.0,21.9019,21.9366,21.8325,21.8585,29700.0
2006-06-30 11:20:00,25.18,25.25,25.11,25.19,41300.0,21.8585,21.9193,21.7977,21.8672,41300.0
2006-06-30 11:30:00,25.19,25.43,25.16,25.42,50200.0,21.8672,22.0755,21.8411,22.0668,50200.0
2006-06-30 11:40:00,25.43,25.46,25.36,25.36,35400.0,22.0755,22.1016,22.0148,22.0148,35400.0
2006-06-30 11:50:00,25.37,25.4,25.34,25.36,27600.0,22.0234,22.0495,21.9974,22.0148,27600.0
2006-06-30 12:00:00,25.37,25.44,25.28,25.33,48100.0,22.0234,22.0842,21.9453,21.9887,48100.0
2006-06-30 12:10:00,25.34,25.43,25.27,25.43,56600.0,21.9974,22.0755,21.9366,22.0755,56600.0
2006-06-30 12:20:00,25.43,25.44,25.35,25.41,30300.0,22.0755,22.0842,22.0061,22.0582,30300.0
2006-06-30 12:30:00,25.42,25.52,25.41,25.43,36100.0,22.0668,22.1537,22.0582,22.0755,36100.0
2006-06-30 12:40:00,25.44,25.5,25.35,25.37,38700.0,22.0842,22.1363,22.0061,22.0234,38700.0
2006-06-30 12:50:00,25.36,25.44,25.36,25.4,25700.0,22.0148,22.0842,22.0148,22.0495,25700.0
2006-06-30 13:00:00,25.41,25.48,25.4,25.45,26500.0,22.0582,22.1189,22.0495,22.0929,26500.0
2006-06-30 13:10:00,25.46,25.49,25.42,25.49,41500.0,22.1016,22.1276,22.0668,22.1276,41500.0
2006-06-30 13:20:00,25.49,25.49,25.36,25.37,56800.0,22.1276,22.1276,22.0148,22.0234,56800.0
2006-06-30 13:30:00,25.36,25.45,25.36,25.42,26500.0,22.0148,22.0929,22.0148,22.0668,26500.0
2006-06-30 13:40:00,25.43,25.53,25.4,25.43,74700.0,22.0755,22.1623,22.0495,22.0755,74700.0
2006-06-30 13:50:00,25.43,25.44,25.37,25.39,30300.0,22.0755,22.0842,22.0234,22.0408,30300.0
2006-06-30 14:00:00,25.38,25.39,25.3,25.38,32700.0,22.0321,22.0408,21.9627,22.0321,32700.0
2006-06-30 14:10:00,25.38,25.39,25.29,25.34,41700.0,22.0321,22.0408,21.954,21.9974,41700.0
2006-06-30 14:20:00,25.33,25.36,25.29,25.34,27200.0,21.9887,22.0148,21.954,21.9974,27200.0
2006-06-30 14:30:00,25.34,25.35,25.2,25.2,38400.0,21.9974,22.0061,21.8759,21.8759,38400.0
2006-06-30 14:40:00,25.2,25.32,25.19,25.31,30800.0,21.8759,21.98,21.8672,21.9714,30800.0
2006-06-30 14:50:00,25.32,25.34,25.24,25.29,30400.0,21.98,21.9974,21.9106,21.954,30400.0
2006-06-30 15:00:00,25.3,25.32,25.21,25.24,23600.0,21.9627,21.98,21.8845,21.9106,23600.0
2006-06-30 15:10:00,25.23,25.26,25.09,25.09,51700.0,21.9019,21.928,21.7804,21.7804,51700.0
2006-06-30 15:20:00,25.08,25.24,25.07,25.18,50000.0,21.7717,21.9106,21.763,21.8585,50000.0
2006-06-30 15:30:00,25.19,25.19,25.11,25.11,46200.0,21.8672,21.8672,21.7977,21.7977,46200.0
2006-06-30 15:40:00,25.12,25.13,25.01,25.01,89000.0,21.8064,21.8151,21.7109,21.7109,89000.0
2006-06-30 15:50:00,25.02,25.17,25.0,25.0,160500.0,21.7196,21.8498,21.7022,21.7022,160500.0
2006-07-03 09:30:00,25.15,25.15,25.0,25.03,40700.0,21.8325,21.8325,21.7022,21.7283,40700.0
2006-07-03 09:40:00,25.03,25.05,25.0,25.02,24900.0,21.7283,21.7457,21.7022,21.7196,24900.0
2006-07-03 09:50:00,25.01,25.07,25.01,25.02,20800.0,21.7109,21.763,21.7109,21.7196,20800.0
2006-07-03 10:00:00,25.01,25.03,25.0,25.02,30500.0,21.7109,21.7283,21.7022,21.7196,30500.0
2006-07-03 10:10:00,25.02,25.04,25.01,25.04,16900.0,21.7196,21.737,21.7109,21.737,16900.0
2006-07-03 10:20:00,25.03,25.05,25.0,25.01,33700.0,21.7283,21.7457,21.7022,21.7109,33700.0
2006-07-03 10:30:00,25.0,25.03,24.99,24.99,40800.0,21.7022,21.7283,21.6936,21.6936,40800.0
2006-07-03 10:40:00,24.99,25.02,24.99,25.01,52500.0,21.6936,21.7196,21.6936,21.7109,52500.0
2006-07-03 10:50:00,25.01,25.01,25.0,25.0,27400.0,21.7109,21.7109,21.7022,21.7022,27400.0
2006-07-03 11:00:00,25.01,25.04,25.0,25.0,53900.0,21.7109,21.737,21.7022,21.7022,53900.0
2006-07-03 11:10:00,25.01,25.05,25.0,25.04,30900.0,21.7109,21.7457,21.7022,21.737,30900.0
2006-07-03 11:20:00,25.04,25.05,25.01,25.04,21300.0,21.737,21.7457,21.7109,21.737,21300.0
2006-07-03 11:30:00,25.04,25.07,25.03,25.06,16000.0,21.737,21.763,21.7283,21.7543,16000.0
2006-07-03 11:40:00,25.07,25.11,25.06,25.1,17100.0,21.763,21.7977,21.7543,21.7891,17100.0
2006-07-03 11:50:00,25.13,25.21,25.12,25.21,28600.0,21.8151,21.8845,21.8064,21.8845,28600.0
2006-07-03 12:00:00,25.21,25.3,25.21,25.26,25200.0,21.8845,21.9627,21.8845,21.928,25200.0
2006-07-03 12:10:00,25.28,25.34,25.27,25.33,21200.0,21.9453,21.9974,21.9366,21.9887,21200.0
2006-07-03 12:20:00,25.35,25.39,25.35,25.38,26800.0,22.0061,22.0408,22.0061,22.0321,26800.0
2006-07-03 12:30:00,25.38,25.45,25.34,25.39,47800.0,22.0321,22.0929,21.9974,22.0408,47800.0
2006-07-03 12:40:00,25.39,25.4,25.36,25.38,24000.0,22.0408,22.0495,22.0148,22.0321,24000.0
2006-07-03 12:50:00,25.37,25.4,25.35,25.37,25300.0,22.0234,22.0495,22.0061,22.0234,25300.0
2006-07-03 13:00:00,25.36,25.36,25.36,25.36,13900.0,22.0148,22.0148,22.0148,22.0148,13900.0
2006-07-03 13:10:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 13:20:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 13:30:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 13:40:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 13:50:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 14:00:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 14:10:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 14:20:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 14:30:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 14:40:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 14:50:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 15:00:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 15:10:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 15:20:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 15:30:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 15:40:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 15:50:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-05 09:30:00,25.38,25.47,25.28,25.33,41600.0,22.0321,22.1102,21.9453,21.9887,41600.0
2006-07-05 09:40:00,25.31,25.34,25.09,25.09,64600.0,21.9714,21.9974,21.7804,21.7804,64600.0
2006-07-05 09:50:00,25.09,25.09,24.89,24.91,69400.0,21.7804,21.7804,21.6068,21.6241,69400.0
2006-07-05 10:00:00,24.89,24.92,24.85,24.86,55100.0,21.6068,21.6328,21.572,21.5807,55100.0
2006-07-05 10:10:00,24.86,24.95,24.86,24.93,31700.0,21.5807,21.6588,21.5807,21.6415,31700.0
2006-07-05 10:20:00,24.93,24.95,24.9,24.91,21900.0,21.6415,21.6588,21.6154,21.6241,21900.0
2006-07-05 10:30:00,24.91,25.03,24.91,24.94,90300.0,21.6241,21.7283,21.6241,21.6502,90300.0
2006-07-05 10:40:00,24.94,24.95,24.85,24.86,89000.0,21.6502,21.6588,21.572,21.5807,89000.0
2006-07-05 10:50:00,24.86,24.86,24.79,24.81,31700.0,21.5807,21.5807,21.5199,21.5373,31700.0
2006-07-05 11:00:00,24.81,24.87,24.78,24.85,26400.0,21.5373,21.5894,21.5113,21.572,26400.0
2006-07-05 11:10:00,24.85,24.93,24.81,24.91,31600.0,21.572,21.6415,21.5373,21.6241,31600.0
2006-07-05 11:20:00,24.95,24.99,24.92,24.97,87500.0,21.6588,21.6936,21.6328,21.6762,87500.0
2006-07-05 11:30:00,24.97,24.97,24.92,24.95,18000.0,21.6762,21.6762,21.6328,21.6588,18000.0
2006-07-05 11:40:00,24.96,24.96,24.89,24.96,33700.0,21.6675,21.6675,21.6068,21.6675,33700.0
2006-07-05 11:50:00,24.97,25.0,24.96,24.98,45400.0,21.6762,21.7022,21.6675,21.6849,45400.0
2006-07-05 12:00:00,24.97,25.01,24.97,25.01,74800.0,21.6762,21.7109,21.6762,21.7109,74800.0
2006-07-05 12:10:00,25.0,25.01,24.99,24.99,20200.0,21.7022,21.7109,21.6936,21.6936,20200.0
2006-07-05 12:20:00,25.0,25.02,24.97,25.02,17700.0,21.7022,21.7196,21.6762,21.7196,17700.0
2006-07-05 12:30:00,25.01,25.02,24.98,25.01,16400.0,21.7109,21.7196,21.6849,21.7109,16400.0
2006-07-05 12:40:00,25.0,25.01,24.99,25.01,20600.0,21.7022,21.7109,21.6936,21.7109,20600.0
2006-07-05 12:50:00,25.0,25.02,24.99,24.99,8400.0,21.7022,21.7196,21.6936,21.6936,8400.0
2006-07-05 13:00:00,24.99,25.06,24.98,25.06,25900.0,21.6936,21.7543,21.6849,21.7543,25900.0
2006-07-05 13:10:00,25.05,25.08,25.03,25.08,17300.0,21.7457,21.7717,21.7283,21.7717,17300.0
2006-07-05 13:20:00,25.06,25.06,25.01,25.02,14300.0,21.7543,21.7543,21.7109,21.7196,14300.0
2006-07-05 13:30:00,25.02,25.06,25.02,25.04,7100.0,21.7196,21.7543,21.7196,21.737,7100.0
2006-07-05 13:40:00,25.04,25.05,25.0,25.0,11500.0,21.737,21.7457,21.7022,21.7022,11500.0
2006-07-05 13:50:00,25.01,25.02,25.0,25.0,10100.0,21.7109,21.7196,21.7022,21.7022,10100.0
2006-07-05 14:00:00,25.01,25.02,25.0,25.02,9100.0,21.7109,21.7196,21.7022,21.7196,9100.0
2006-07-05 14:10:00,25.02,25.02,24.98,24.99,20500.0,21.7196,21.7196,21.6849,21.6936,20500.0
2006-07-05 14:20:00,24.99,25.03,24.98,25.01,31100.0,21.6936,21.7283,21.6849,21.7109,31100.0
2006-07-05 14:30:00,25.0,25.18,25.0,25.09,24200.0,21.7022,21.8585,21.7022,21.7804,24200.0
2006-07-05 14:40:00,25.08,25.1,25.06,25.06,8900.0,21.7717,21.7891,21.7543,21.7543,8900.0
2006-07-05 14:50:00,25.07,25.12,25.06,25.1,12800.0,21.763,21.8064,21.7543,21.7891,12800.0
2006-07-05 15:00:00,25.09,25.15,25.08,25.1,23900.0,21.7804,21.8325,21.7717,21.7891,23900.0
2006-07-05 15:10:00,25.11,25.12,25.02,25.03,36600.0,21.7977,21.8064,21.7196,21.7283,36600.0
2006-07-05 15:20:00,25.03,25.06,25.02,25.04,16600.0,21.7283,21.7543,21.7196,21.737,16600.0
2006-07-05 15:30:00,25.03,25.05,24.99,25.04,26800.0,21.7283,21.7457,21.6936,21.737,26800.0
2006-07-05 15:40:00,25.04,25.11,25.04,25.09,28500.0,21.737,21.7977,21.737,21.7804,28500.0
2006-07-05 15:50:00,25.09,25.09,25.02,25.03,38400.0,21.7804,21.7804,21.7196,21.7283,38400.0
2006-07-06 09:30:00,25.0,25.19,25.0,25.13,9400.0,21.7022,21.8672,21.7022,21.8151,9400.0
2006-07-06 09:40:00,25.1,25.14,25.1,25.13,49700.0,21.7891,21.8238,21.7891,21.8151,49700.0
2006-07-06 09:50:00,25.13,25.28,25.13,25.25,19100.0,21.8151,21.9453,21.8151,21.9193,19100.0
2006-07-06 10:00:00,25.25,25.32,25.22,25.27,33800.0,21.9193,21.98,21.8932,21.9366,33800.0
2006-07-06 10:10:00,25.26,25.31,25.25,25.28,7800.0,21.928,21.9714,21.9193,21.9453,7800.0
2006-07-06 10:20:00,25.28,25.47,25.27,25.36,64900.0,21.9453,22.1102,21.9366,22.0148,64900.0
2006-07-06 10:30:00,25.34,25.35,25.28,25.3,27000.0,21.9974,22.0061,21.9453,21.9627,27000.0
2006-07-06 10:40:00,25.28,25.3,25.25,25.3,13100.0,21.9453,21.9627,21.9193,21.9627,13100.0
2006-07-06 10:50:00,25.29,25.35,25.28,25.34,19700.0,21.954,22.0061,21.9453,21.9974,19700.0
2006-07-06 11:00:00,25.33,25.45,25.33,25.45,31200.0,21.9887,22.0929,21.9887,22.0929,31200.0
2006-07-06 11:10:00,25.45,25.45,25.34,25.34,23800.0,22.0929,22.0929,21.9974,21.9974,23800.0
2006-07-06 11:20:00,25.33,25.34,25.29,25.31,11600.0,21.9887,21.9974,21.954,21.9714,11600.0
2006-07-06 11:30:00,25.29,25.29,25.22,25.22,18300.0,21.954,21.954,21.8932,21.8932,18300.0
2006-07-06 11:40:00,25.22,25.26,25.22,25.23,8200.0,21.8932,21.928,21.8932,21.9019,8200.0
2006-07-06 11:50:00,25.21,25.23,25.13,25.14,23900.0,21.8845,21.9019,21.8151,21.8238,23900.0
2006-07-06 12:00:00,25.14,25.14,25.08,25.09,28900.0,21.8238,21.8238,21.7717,21.7804,28900.0
2006-07-06 12:10:00,25.09,25.1,25.03,25.06,35700.0,21.7804,21.7891,21.7283,21.7543,35700.0
2006-07-06 12:20:00,25.06,25.14,25.06,25.11,35000.0,21.7543,21.8238,21.7543,21.7977,35000.0
2006-07-06 12:30:00,25.1,25.12,25.0,25.08,40700.0,21.7891,21.8064,21.7022,21.7717,40700.0
2006-07-06 12:40:00,25.08,25.09,25.03,25.04,13500.0,21.7717,21.7804,21.7283,21.737,13500.0
2006-07-06 12:50:00,25.05,25.13,25.04,25.09,14900.0,21.7457,21.8151,21.737,21.7804,14900.0
2006-07-06 13:00:00,25.1,25.11,25.08,25.09,11000.0,21.7891,21.7977,21.7717,21.7804,11000.0
2006-07-06 13:10:00,25.11,25.11,25.09,25.1,10900.0,21.7977,21.7977,21.7804,21.7891,10900.0
2006-07-06 13:20:00,25.1,25.14,25.09,25.13,17200.0,21.7891,21.8238,21.7804,21.8151,17200.0
2006-07-06 13:30:00,25.12,25.14,25.11,25.14,19200.0,21.8064,21.8238,21.7977,21.8238,19200.0
2006-07-06 13:40:00,25.13,25.16,25.13,25.14,16200.0,21.8151,21.8411,21.8151,21.8238,16200.0
2006-07-06 13:50:00,25.15,25.15,25.11,25.12,6800.0,21.8325,21.8325,21.7977,21.8064,6800.0
2006-07-06 14:00:00,25.12,25.12,25.07,25.08,10400.0,21.8064,21.8064,21.763,21.7717,10400.0
2006-07-06 14:10:00,25.08,25.1,25.04,25.09,20200.0,21.7717,21.7891,21.737,21.7804,20200.0
2006-07-06 14:20:00,25.09,25.11,25.07,25.1,31300.0,21.7804,21.7977,21.763,21.7891,31300.0
2006-07-06 14:30:00,25.09,25.12,25.08,25.1,20500.0,21.7804,21.8064,21.7717,21.7891,20500.0
2006-07-06 14:40:00,25.08,25.11,25.08,25.1,14800.0,21.7717,21.7977,21.7717,21.7891,14800.0
2006-07-06 14:50:00,25.09,25.12,25.08,25.11,14500.0,21.7804,21.8064,21.7717,21.7977,14500.0
2006-07-06 15:00:00,25.11,25.13,25.07,25.12,24100.0,21.7977,21.8151,21.763,21.8064,24100.0
2006-07-06 15:10:00,25.12,25.18,25.11,25.14,16900.0,21.8064,21.8585,21.7977,21.8238,16900.0
2006-07-06 15:20:00,25.15,25.18,25.13,25.16,24700.0,21.8325,21.8585,21.8151,21.8411,24700.0
2006-07-06 15:30:00,25.16,25.22,25.15,25.22,27200.0,21.8411,21.8932,21.8325,21.8932,27200.0
2006-07-06 15:40:00,25.22,25.29,25.22,25.28,30500.0,21.8932,21.954,21.8932,21.9453,30500.0
2006-07-06 15:50:00,25.28,25.32,25.27,25.3,51100.0,21.9453,21.98,21.9366,21.9627,51100.0
2006-07-07 09:30:00,25.16,25.16,25.09,25.16,47000.0,21.8411,21.8411,21.7804,21.8411,47000.0
2006-07-07 09:40:00,25.16,25.16,25.03,25.03,29100.0,21.8411,21.8411,21.7283,21.7283,29100.0
2006-07-07 09:50:00,25.04,25.17,25.04,25.15,21400.0,21.737,21.8498,21.737,21.8325,21400.0
2006-07-07 10:00:00,25.15,25.28,25.12,25.24,18600.0,21.8325,21.9453,21.8064,21.9106,18600.0
2006-07-07 10:10:00,25.25,25.29,25.16,25.16,12300.0,21.9193,21.954,21.8411,21.8411,12300.0
2006-07-07 10:20:00,25.17,25.18,25.11,25.13,19500.0,21.8498,21.8585,21.7977,21.8151,19500.0
2006-07-07 10:30:00,25.12,25.22,25.12,25.21,26500.0,21.8064,21.8932,21.8064,21.8845,26500.0
2006-07-07 10:40:00,25.21,25.22,25.19,25.22,9900.0,21.8845,21.8932,21.8672,21.8932,9900.0
2006-07-07 10:50:00,25.22,25.24,25.15,25.16,9400.0,21.8932,21.9106,21.8325,21.8411,9400.0
2006-07-07 11:00:00,25.15,25.16,25.1,25.13,21100.0,21.8325,21.8411,21.7891,21.8151,21100.0
2006-07-07 11:10:00,25.13,25.15,25.11,25.15,28900.0,21.8151,21.8325,21.7977,21.8325,28900.0
2006-07-07 11:20:00,25.15,25.17,25.09,25.1,54200.0,21.8325,21.8498,21.7804,21.7891,54200.0
2006-07-07 11:30:00,25.09,25.14,25.09,25.13,33300.0,21.7804,21.8238,21.7804,21.8151,33300.0
2006-07-07 11:40:00,25.14,25.17,25.08,25.11,18900.0,21.8238,21.8498,21.7717,21.7977,18900.0
2006-07-07 11:50:00,25.11,25.15,25.08,25.09,29600.0,21.7977,21.8325,21.7717,21.7804,29600.0
2006-07-07 12:00:00,25.1,25.11,25.09,25.09,49900.0,21.7891,21.7977,21.7804,21.7804,49900.0
2006-07-07 12:10:00,25.09,25.15,25.05,25.09,38700.0,21.7804,21.8325,21.7457,21.7804,38700.0
2006-07-07 12:20:00,25.08,25.1,25.03,25.05,19300.0,21.7717,21.7891,21.7283,21.7457,19300.0
2006-07-07 12:30:00,25.05,25.08,25.04,25.06,8800.0,21.7457,21.7717,21.737,21.7543,8800.0
2006-07-07 12:40:00,25.05,25.05,25.0,25.0,9200.0,21.7457,21.7457,21.7022,21.7022,9200.0
2006-07-07 12:50:00,25.0,25.01,24.95,24.96,11900.0,21.7022,21.7109,21.6588,21.6675,11900.0
2006-07-07 13:00:00,24.96,24.99,24.94,24.94,8200.0,21.6675,21.6936,21.6502,21.6502,8200.0
2006-07-07 13:10:00,24.95,25.0,24.89,24.89,19000.0,21.6588,21.7022,21.6068,21.6068,19000.0
2006-07-07 13:20:00,24.89,24.94,24.89,24.93,6900.0,21.6068,21.6502,21.6068,21.6415,6900.0
2006-07-07 13:30:00,24.94,24.96,24.93,24.95,8600.0,21.6502,21.6675,21.6415,21.6588,8600.0
2006-07-07 13:40:00,24.96,24.96,24.94,24.94,3300.0,21.6675,21.6675,21.6502,21.6502,3300.0
2006-07-07 13:50:00,24.94,24.95,24.91,24.94,9400.0,21.6502,21.6588,21.6241,21.6502,9400.0
2006-07-07 14:00:00,24.95,24.97,24.95,24.95,17900.0,21.6588,21.6762,21.6588,21.6588,17900.0
2006-07-07 14:10:00,24.95,24.97,24.92,24.92,9000.0,21.6588,21.6762,21.6328,21.6328,9000.0
2006-07-07 14:20:00,24.94,24.96,24.93,24.96,7700.0,21.6502,21.6675,21.6415,21.6675,7700.0
2006-07-07 14:30:00,24.95,24.98,24.91,24.91,11300.0,21.6588,21.6849,21.6241,21.6241,11300.0
2006-07-07 14:40:00,24.9,24.91,24.87,24.91,22100.0,21.6154,21.6241,21.5894,21.6241,22100.0
2006-07-07 14:50:00,24.91,24.96,24.89,24.9,21900.0,21.6241,21.6675,21.6068,21.6154,21900.0
2006-07-07 15:00:00,24.93,24.93,24.9,24.91,19800.0,21.6415,21.6415,21.6154,21.6241,19800.0
2006-07-07 15:10:00,24.92,24.98,24.89,24.97,44400.0,21.6328,21.6849,21.6068,21.6762,44400.0
2006-07-07 15:20:00,24.97,24.99,24.95,24.97,24700.0,21.6762,21.6936,21.6588,21.6762,24700.0
2006-07-07 15:30:00,24.97,25.01,24.97,25.0,32200.0,21.6762,21.7109,21.6762,21.7022,32200.0
2006-07-07 15:40:00,24.99,25.08,24.98,25.07,34100.0,21.6936,21.7717,21.6849,21.763,34100.0
2006-07-07 15:50:00,25.07,25.08,25.05,25.07,69100.0,21.763,21.7717,21.7457,21.763,69100.0
2006-07-10 09:30:00,25.2,25.21,24.94,25.12,17100.0,21.8759,21.8845,21.6502,21.8064,17100.0
2006-07-10 09:40:00,25.14,25.15,24.96,24.98,26300.0,21.8238,21.8325,21.6675,21.6849,26300.0
2006-07-10 09:50:00,24.97,25.09,24.97,25.08,20800.0,21.6762,21.7804,21.6762,21.7717,20800.0
2006-07-10 10:00:00,25.08,25.09,25.01,25.03,14800.0,21.7717,21.7804,21.7109,21.7283,14800.0
2006-07-10 10:10:00,25.02,25.04,24.98,25.0,27200.0,21.7196,21.737,21.6849,21.7022,27200.0
2006-07-10 10:20:00,25.01,25.01,24.98,25.01,14200.0,21.7109,21.7109,21.6849,21.7109,14200.0
2006-07-10 10:30:00,25.0,25.02,24.98,25.02,7600.0,21.7022,21.7196,21.6849,21.7196,7600.0
2006-07-10 10:40:00,25.02,25.06,24.99,25.05,14400.0,21.7196,21.7543,21.6936,21.7457,14400.0
2006-07-10 10:50:00,25.04,25.08,25.04,25.07,8500.0,21.737,21.7717,21.737,21.763,8500.0
2006-07-10 11:00:00,25.09,25.09,25.03,25.04,10100.0,21.7804,21.7804,21.7283,21.737,10100.0
2006-07-10 11:10:00,25.03,25.05,25.0,25.01,18600.0,21.7283,21.7457,21.7022,21.7109,18600.0
2006-07-10 11:20:00,25.0,25.03,24.98,25.03,16900.0,21.7022,21.7283,21.6849,21.7283,16900.0
2006-07-10 11:30:00,25.04,25.04,25.01,25.01,13000.0,21.737,21.737,21.7109,21.7109,13000.0
2006-07-10 11:40:00,25.02,25.02,25.0,25.01,8900.0,21.7196,21.7196,21.7022,21.7109,8900.0
2006-07-10 11:50:00,25.0,25.04,25.0,25.02,10400.0,21.7022,21.737,21.7022,21.7196,10400.0
2006-07-10 12:00:00,25.04,25.04,24.95,24.95,23900.0,21.737,21.737,21.6588,21.6588,23900.0
2006-07-10 12:10:00,24.98,25.0,24.93,24.99,16700.0,21.6849,21.7022,21.6415,21.6936,16700.0
2006-07-10 12:20:00,24.99,24.99,24.96,24.98,8800.0,21.6936,21.6936,21.6675,21.6849,8800.0
2006-07-10 12:30:00,24.99,25.0,24.98,25.0,10000.0,21.6936,21.7022,21.6849,21.7022,10000.0
2006-07-10 12:40:00,24.97,25.0,24.97,24.99,4800.0,21.6762,21.7022,21.6762,21.6936,4800.0
2006-07-10 12:50:00,24.99,25.0,24.97,24.99,6800.0,21.6936,21.7022,21.6762,21.6936,6800.0
2006-07-10 13:00:00,24.99,25.01,24.97,24.97,25900.0,21.6936,21.7109,21.6762,21.6762,25900.0
2006-07-10 13:10:00,24.98,25.0,24.96,24.97,9100.0,21.6849,21.7022,21.6675,21.6762,9100.0
2006-07-10 13:20:00,24.97,24.99,24.96,24.97,4800.0,21.6762,21.6936,21.6675,21.6762,4800.0
2006-07-10 13:30:00,24.98,24.98,24.95,24.95,4200.0,21.6849,21.6849,21.6588,21.6588,4200.0
2006-07-10 13:40:00,24.97,24.98,24.95,24.97,4500.0,21.6762,21.6849,21.6588,21.6762,4500.0
2006-07-10 13:50:00,24.97,24.99,24.95,24.95,3600.0,21.6762,21.6936,21.6588,21.6588,3600.0
2006-07-10 14:00:00,24.94,24.98,24.93,24.93,9600.0,21.6502,21.6849,21.6415,21.6415,9600.0
2006-07-10 14:10:00,24.94,24.94,24.9,24.9,10600.0,21.6502,21.6502,21.6154,21.6154,10600.0
2006-07-10 14:20:00,24.89,24.9,24.84,24.85,18700.0,21.6068,21.6154,21.5634,21.572,18700.0
2006-07-10 14:30:00,24.86,24.86,24.81,24.81,13500.0,21.5807,21.5807,21.5373,21.5373,13500.0
2006-07-10 14:40:00,24.82,24.85,24.81,24.84,39300.0,21.546,21.572,21.5373,21.5634,39300.0
2006-07-10 14:50:00,24.83,24.87,24.83,24.85,17400.0,21.5547,21.5894,21.5547,21.572,17400.0
2006-07-10 15:00:00,24.85,24.85,24.76,24.78,38100.0,21.572,21.572,21.4939,21.5113,38100.0
2006-07-10 15:10:00,24.78,24.87,24.78,24.85,22800.0,21.5113,21.5894,21.5113,21.572,22800.0
2006-07-10 15:20:00,24.83,24.84,24.75,24.77,50600.0,21.5547,21.5634,21.4852,21.5026,50600.0
2006-07-10 15:30:00,24.77,24.79,24.74,24.79,38100.0,21.5026,21.5199,21.4765,21.5199,38100.0
2006-07-10 15:40:00,24.79,24.85,24.77,24.82,39300.0,21.5199,21.572,21.5026,21.546,39300.0
2006-07-10 15:50:00,24.83,24.84,24.8,24.8,35700.0,21.5547,21.5634,21.5286,21.5286,35700.0
2006-07-11 09:30:00,24.72,24.77,24.55,24.55,25900.0,21.4592,21.5026,21.3116,21.3116,25900.0
2006-07-11 09:40:00,24.58,24.58,24.53,24.58,9300.0,21.3376,21.3376,21.2942,21.3376,9300.0
2006-07-11 09:50:00,24.6,24.8,24.59,24.78,13400.0,21.355,21.5286,21.3463,21.5113,13400.0
2006-07-11 10:00:00,24.8,24.85,24.8,24.84,15600.0,21.5286,21.572,21.5286,21.5634,15600.0
2006-07-11 10:10:00,24.84,24.86,24.82,24.83,10100.0,21.5634,21.5807,21.546,21.5547,10100.0
2006-07-11 10:20:00,24.84,24.85,24.8,24.84,8500.0,21.5634,21.572,21.5286,21.5634,8500.0
2006-07-11 10:30:00,24.84,24.84,24.74,24.75,19300.0,21.5634,21.5634,21.4765,21.4852,19300.0
2006-07-11 10:40:00,24.75,24.8,24.74,24.79,16400.0,21.4852,21.5286,21.4765,21.5199,16400.0
2006-07-11 10:50:00,24.79,24.79,24.75,24.78,6900.0,21.5199,21.5199,21.4852,21.5113,6900.0
2006-07-11 11:00:00,24.78,24.82,24.77,24.8,10400.0,21.5113,21.546,21.5026,21.5286,10400.0
2006-07-11 11:10:00,24.8,24.81,24.76,24.78,10400.0,21.5286,21.5373,21.4939,21.5113,10400.0
2006-07-11 11:20:00,24.78,24.78,24.69,24.77,13700.0,21.5113,21.5113,21.4331,21.5026,13700.0
2006-07-11 11:30:00,24.77,24.78,24.74,24.77,11700.0,21.5026,21.5113,21.4765,21.5026,11700.0
2006-07-11 11:40:00,24.76,24.78,24.75,24.76,10700.0,21.4939,21.5113,21.4852,21.4939,10700.0
2006-07-11 11:50:00,24.76,24.77,24.72,24.72,4600.0,21.4939,21.5026,21.4592,21.4592,4600.0
2006-07-11 12:00:00,24.73,24.76,24.67,24.69,8300.0,21.4679,21.4939,21.4158,21.4331,8300.0
2006-07-11 12:10:00,24.7,24.73,24.69,24.72,6100.0,21.4418,21.4679,21.4331,21.4592,6100.0
2006-07-11 12:20:00,24.74,24.76,24.74,24.75,7700.0,21.4765,21.4939,21.4765,21.4852,7700.0
2006-07-11 12:30:00,24.76,24.83,24.76,24.83,11000.0,21.4939,21.5547,21.4939,21.5547,11000.0
2006-07-11 12:40:00,24.83,24.84,24.81,24.84,16300.0,21.5547,21.5634,21.5373,21.5634,16300.0
2006-07-11 12:50:00,24.85,24.85,24.83,24.84,6400.0,21.572,21.572,21.5547,21.5634,6400.0
2006-07-11 13:00:00,24.83,24.85,24.82,24.85,11700.0,21.5547,21.572,21.546,21.572,11700.0
2006-07-11 13:10:00,24.85,24.85,24.8,24.85,21100.0,21.572,21.572,21.5286,21.572,21100.0
2006-07-11 13:20:00,24.85,24.87,24.83,24.86,19600.0,21.572,21.5894,21.5547,21.5807,19600.0
2006-07-11 13:30:00,24.86,24.91,24.86,24.88,11900.0,21.5807,21.6241,21.5807,21.5981,11900.0
2006-07-11 13:40:00,24.89,24.91,24.87,24.9,25200.0,21.6068,21.6241,21.5894,21.6154,25200.0
2006-07-11 13:50:00,24.89,24.92,24.87,24.89,15900.0,21.6068,21.6328,21.5894,21.6068,15900.0
2006-07-11 14:00:00,24.9,24.9,24.84,24.89,16200.0,21.6154,21.6154,21.5634,21.6068,16200.0
2006-07-11 14:10:00,24.89,25.01,24.89,24.99,65600.0,21.6068,21.7109,21.6068,21.6936,65600.0
2006-07-11 14:20:00,25.01,25.1,24.97,25.05,21300.0,21.7109,21.7891,21.6762,21.7457,21300.0
2006-07-11 14:30:00,25.05,25.05,24.97,25.0,13800.0,21.7457,21.7457,21.6762,21.7022,13800.0
2006-07-11 14:40:00,24.98,24.98,24.94,24.97,7500.0,21.6849,21.6849,21.6502,21.6762,7500.0
2006-07-11 14:50:00,24.97,25.01,24.95,24.99,14100.0,21.6762,21.7109,21.6588,21.6936,14100.0
2006-07-11 15:00:00,25.0,25.0,24.94,24.98,14600.0,21.7022,21.7022,21.6502,21.6849,14600.0
2006-07-11 15:10:00,24.99,25.08,24.97,25.04,28200.0,21.6936,21.7717,21.6762,21.737,28200.0
2006-07-11 15:20:00,25.05,25.08,25.04,25.06,26300.0,21.7457,21.7717,21.737,21.7543,26300.0
2006-07-11 15:30:00,25.06,25.13,25.03,25.13,68100.0,21.7543,21.8151,21.7283,21.8151,68100.0
2006-07-11 15:40:00,25.11,25.15,25.07,25.07,23000.0,21.7977,21.8325,21.763,21.763,23000.0
2006-07-11 15:50:00,25.06,25.09,25.04,25.07,63100.0,21.7543,21.7804,21.737,21.763,63100.0
2006-07-12 09:30:00,25.13,25.36,25.11,25.3,28300.0,21.8151,22.0148,21.7977,21.9627,28300.0
2006-07-12 09:40:00,25.29,25.42,25.28,25.4,24900.0,21.954,22.0668,21.9453,22.0495,24900.0
2006-07-12 09:50:00,25.38,25.38,25.24,25.24,38400.0,22.0321,22.0321,21.9106,21.9106,38400.0
2006-07-12 10:00:00,25.23,25.32,25.17,25.29,24300.0,21.9019,21.98,21.8498,21.954,24300.0
2006-07-12 10:10:00,25.29,25.33,25.2,25.2,34100.0,21.954,21.9887,21.8759,21.8759,34100.0
2006-07-12 10:20:00,25.22,25.22,25.03,25.03,18200.0,21.8932,21.8932,21.7283,21.7283,18200.0
2006-07-12 10:30:00,25.03,25.05,24.88,24.95,13300.0,21.7283,21.7457,21.5981,21.6588,13300.0
2006-07-12 10:40:00,24.95,25.0,24.95,24.99,5900.0,21.6588,21.7022,21.6588,21.6936,5900.0
2006-07-12 10:50:00,24.99,25.03,24.97,25.01,11300.0,21.6936,21.7283,21.6762,21.7109,11300.0
2006-07-12 11:00:00,25.0,25.11,24.99,25.07,18300.0,21.7022,21.7977,21.6936,21.763,18300.0
2006-07-12 11:10:00,25.07,25.07,24.99,25.0,11700.0,21.763,21.763,21.6936,21.7022,11700.0
2006-07-12 11:20:00,25.0,25.03,24.96,25.02,20700.0,21.7022,21.7283,21.6675,21.7196,20700.0
2006-07-12 11:30:00,25.03,25.12,25.03,25.1,10600.0,21.7283,21.8064,21.7283,21.7891,10600.0
2006-07-12 11:40:00,25.1,25.12,25.03,25.11,8100.0,21.7891,21.8064,21.7283,21.7977,8100.0
2006-07-12 11:50:00,25.1,25.17,25.1,25.17,8500.0,21.7891,21.8498,21.7891,21.8498,8500.0
2006-07-12 12:00:00,25.15,25.17,25.12,25.14,8100.0,21.8325,21.8498,21.8064,21.8238,8100.0
2006-07-12 12:10:00,25.13,25.16,25.07,25.07,8000.0,21.8151,21.8411,21.763,21.763,8000.0
2006-07-12 12:20:00,25.07,25.08,25.0,25.02,8500.0,21.763,21.7717,21.7022,21.7196,8500.0
2006-07-12 12:30:00,25.01,25.06,25.01,25.03,8900.0,21.7109,21.7543,21.7109,21.7283,8900.0
2006-07-12 12:40:00,25.03,25.06,25.03,25.05,10200.0,21.7283,21.7543,21.7283,21.7457,10200.0
2006-07-12 12:50:00,25.06,25.08,25.05,25.08,8400.0,21.7543,21.7717,21.7457,21.7717,8400.0
2006-07-12 13:00:00,25.08,25.08,24.96,24.98,13900.0,21.7717,21.7717,21.6675,21.6849,13900.0
2006-07-12 13:10:00,24.98,25.05,24.98,25.02,15400.0,21.6849,21.7457,21.6849,21.7196,15400.0
2006-07-12 13:20:00,25.02,25.04,25.0,25.02,18600.0,21.7196,21.737,21.7022,21.7196,18600.0
2006-07-12 13:30:00,25.02,25.05,25.0,25.04,34900.0,21.7196,21.7457,21.7022,21.737,34900.0
2006-07-12 13:40:00,25.04,25.05,25.0,25.01,38500.0,21.737,21.7457,21.7022,21.7109,38500.0
2006-07-12 13:50:00,25.01,25.03,24.97,25.0,45600.0,21.7109,21.7283,21.6762,21.7022,45600.0
2006-07-12 14:00:00,25.0,25.04,24.99,25.04,17200.0,21.7022,21.737,21.6936,21.737,17200.0
2006-07-12 14:10:00,25.04,25.06,25.01,25.02,20400.0,21.737,21.7543,21.7109,21.7196,20400.0
2006-07-12 14:20:00,25.03,25.03,24.99,25.03,28400.0,21.7283,21.7283,21.6936,21.7283,28400.0
2006-07-12 14:30:00,25.02,25.08,25.01,25.08,40500.0,21.7196,21.7717,21.7109,21.7717,40500.0
2006-07-12 14:40:00,25.09,25.09,24.99,25.02,46000.0,21.7804,21.7804,21.6936,21.7196,46000.0
2006-07-12 14:50:00,25.0,25.02,24.98,24.99,23300.0,21.7022,21.7196,21.6849,21.6936,23300.0
2006-07-12 15:00:00,25.0,25.03,24.98,25.0,18200.0,21.7022,21.7283,21.6849,21.7022,18200.0
2006-07-12 15:10:00,25.02,25.03,24.98,25.03,14200.0,21.7196,21.7283,21.6849,21.7283,14200.0
2006-07-12 15:20:00,25.02,25.12,25.02,25.08,21200.0,21.7196,21.8064,21.7196,21.7717,21200.0
2006-07-12 15:30:00,25.09,25.12,25.05,25.05,24900.0,21.7804,21.8064,21.7457,21.7457,24900.0
2006-07-12 15:40:00,25.05,25.07,24.96,24.98,25400.0,21.7457,21.763,21.6675,21.6849,25400.0
2006-07-12 15:50:00,24.97,25.03,24.96,25.03,42900.0,21.6762,21.7283,21.6675,21.7283,42900.0
2006-07-13 09:30:00,24.95,24.95,24.77,24.87,26800.0,21.6588,21.6588,21.5026,21.5894,26800.0
2006-07-13 09:40:00,24.86,24.88,24.8,24.86,14000.0,21.5807,21.5981,21.5286,21.5807,14000.0
2006-07-13 09:50:00,24.86,24.92,24.78,24.84,20300.0,21.5807,21.6328,21.5113,21.5634,20300.0
2006-07-13 10:00:00,24.84,24.87,24.77,24.86,11200.0,21.5634,21.5894,21.5026,21.5807,11200.0
2006-07-13 10:10:00,24.86,24.86,24.77,24.8,15400.0,21.5807,21.5807,21.5026,21.5286,15400.0
2006-07-13 10:20:00,24.81,24.82,24.72,24.82,22800.0,21.5373,21.546,21.4592,21.546,22800.0
2006-07-13 10:30:00,24.8,24.93,24.77,24.87,15200.0,21.5286,21.6415,21.5026,21.5894,15200.0
2006-07-13 10:40:00,24.89,24.98,24.89,24.96,18800.0,21.6068,21.6849,21.6068,21.6675,18800.0
2006-07-13 10:50:00,24.97,25.05,24.97,24.98,20600.0,21.6762,21.7457,21.6762,21.6849,20600.0
2006-07-13 11:00:00,24.98,24.99,24.93,24.93,13600.0,21.6849,21.6936,21.6415,21.6415,13600.0
2006-07-13 11:10:00,24.93,24.97,24.88,24.96,16900.0,21.6415,21.6762,21.5981,21.6675,16900.0
2006-07-13 11:20:00,24.96,25.0,24.93,24.99,18700.0,21.6675,21.7022,21.6415,21.6936,18700.0
2006-07-13 11:30:00,24.97,25.02,24.93,24.98,21000.0,21.6762,21.7196,21.6415,21.6849,21000.0
2006-07-13 11:40:00,24.97,24.98,24.95,24.95,18200.0,21.6762,21.6849,21.6588,21.6588,18200.0
2006-07-13 11:50:00,24.96,25.01,24.95,24.97,15300.0,21.6675,21.7109,21.6588,21.6762,15300.0
2006-07-13 12:00:00,24.98,25.03,24.96,24.98,13600.0,21.6849,21.7283,21.6675,21.6849,13600.0
2006-07-13 12:10:00,24.99,25.04,24.97,25.04,12200.0,21.6936,21.737,21.6762,21.737,12200.0
2006-07-13 12:20:00,25.04,25.04,24.94,24.98,14600.0,21.737,21.737,21.6502,21.6849,14600.0
2006-07-13 12:30:00,24.97,24.99,24.96,24.97,8500.0,21.6762,21.6936,21.6675,21.6762,8500.0
2006-07-13 12:40:00,24.98,25.0,24.96,24.98,19000.0,21.6849,21.7022,21.6675,21.6849,19000.0
2006-07-13 12:50:00,24.97,24.98,24.94,24.97,12700.0,21.6762,21.6849,21.6502,21.6762,12700.0
2006-07-13 13:00:00,24.98,25.01,24.89,24.89,18900.0,21.6849,21.7109,21.6068,21.6068,18900.0
2006-07-13 13:10:00,24.89,24.96,24.87,24.95,11300.0,21.6068,21.6675,21.5894,21.6588,11300.0
2006-07-13 13:20:00,24.95,24.96,24.89,24.92,14200.0,21.6588,21.6675,21.6068,21.6328,14200.0
2006-07-13 13:30:00,24.91,24.92,24.86,24.86,16300.0,21.6241,21.6328,21.5807,21.5807,16300.0
2006-07-13 13:40:00,24.86,24.88,24.84,24.86,9300.0,21.5807,21.5981,21.5634,21.5807,9300.0
2006-07-13 13:50:00,24.86,24.86,24.78,24.78,16500.0,21.5807,21.5807,21.5113,21.5113,16500.0
2006-07-13 14:00:00,24.77,24.81,24.76,24.78,15000.0,21.5026,21.5373,21.4939,21.5113,15000.0
2006-07-13 14:10:00,24.77,24.8,24.73,24.79,17700.0,21.5026,21.5286,21.4679,21.5199,17700.0
2006-07-13 14:20:00,24.79,24.8,24.76,24.77,13500.0,21.5199,21.5286,21.4939,21.5026,13500.0
2006-07-13 14:30:00,24.78,24.78,24.73,24.76,21100.0,21.5113,21.5113,21.4679,21.4939,21100.0
2006-07-13 14:40:00,24.76,24.77,24.73,24.73,22400.0,21.4939,21.5026,21.4679,21.4679,22400.0
2006-07-13 14:50:00,24.74,24.75,24.72,24.74,19800.0,21.4765,21.4852,21.4592,21.4765,19800.0
2006-07-13 15:00:00,24.75,24.75,24.66,24.67,36900.0,21.4852,21.4852,21.4071,21.4158,36900.0
2006-07-13 15:10:00,24.67,24.67,24.64,24.66,21400.0,21.4158,21.4158,21.3897,21.4071,21400.0
2006-07-13 15:20:00,24.66,24.7,24.64,24.7,27000.0,21.4071,21.4418,21.3897,21.4418,27000.0
2006-07-13 15:30:00,24.69,24.79,24.69,24.79,33600.0,21.4331,21.5199,21.4331,21.5199,33600.0
2006-07-13 15:40:00,24.79,24.92,24.79,24.91,83200.0,21.5199,21.6328,21.5199,21.6241,83200.0
2006-07-13 15:50:00,24.92,24.99,24.91,24.95,119800.0,21.6328,21.6936,21.6241,21.6588,119800.0
2006-07-14 09:30:00,24.94,24.94,24.8,24.87,18300.0,21.6502,21.6502,21.5286,21.5894,18300.0
2006-07-14 09:40:00,24.88,24.96,24.75,24.75,26300.0,21.5981,21.6675,21.4852,21.4852,26300.0
2006-07-14 09:50:00,24.75,24.76,24.63,24.67,17400.0,21.4852,21.4939,21.3811,21.4158,17400.0
2006-07-14 10:00:00,24.64,24.72,24.64,24.66,11900.0,21.3897,21.4592,21.3897,21.4071,11900.0
2006-07-14 10:10:00,24.67,24.78,24.65,24.71,190700.0,21.4158,21.5113,21.3984,21.4505,190700.0
2006-07-14 10:20:00,24.72,24.72,24.61,24.64,15500.0,21.4592,21.4592,21.3637,21.3897,15500.0
2006-07-14 10:30:00,24.65,24.69,24.61,24.64,11400.0,21.3984,21.4331,21.3637,21.3897,11400.0
2006-07-14 10:40:00,24.63,24.68,24.6,24.6,8100.0,21.3811,21.4245,21.355,21.355,8100.0
2006-07-14 10:50:00,24.6,24.61,24.54,24.56,11400.0,21.355,21.3637,21.3029,21.3203,11400.0
2006-07-14 11:00:00,24.56,24.56,24.4,24.41,25100.0,21.3203,21.3203,21.1814,21.1901,25100.0
2006-07-14 11:10:00,24.41,24.45,24.33,24.34,25400.0,21.1901,21.2248,21.1206,21.1293,25400.0
2006-07-14 11:20:00,24.34,24.38,24.32,24.34,15100.0,21.1293,21.164,21.1119,21.1293,15100.0
2006-07-14 11:30:00,24.32,24.33,24.24,24.29,15300.0,21.1119,21.1206,21.0425,21.0859,15300.0
2006-07-14 11:40:00,24.31,24.33,24.27,24.32,11700.0,21.1033,21.1206,21.0685,21.1119,11700.0
2006-07-14 11:50:00,24.32,24.4,24.3,24.4,19500.0,21.1119,21.1814,21.0946,21.1814,19500.0
2006-07-14 12:00:00,24.38,24.45,24.37,24.4,18800.0,21.164,21.2248,21.1554,21.1814,18800.0
2006-07-14 12:10:00,24.4,24.4,24.31,24.35,9100.0,21.1814,21.1814,21.1033,21.138,9100.0
2006-07-14 12:20:00,24.35,24.35,24.3,24.32,9800.0,21.138,21.138,21.0946,21.1119,9800.0
2006-07-14 12:30:00,24.32,24.35,24.3,24.3,37100.0,21.1119,21.138,21.0946,21.0946,37100.0
2006-07-14 12:40:00,24.32,24.45,24.32,24.45,18800.0,21.1119,21.2248,21.1119,21.2248,18800.0
2006-07-14 12:50:00,24.44,24.48,24.42,24.47,10800.0,21.2161,21.2508,21.1988,21.2422,10800.0
2006-07-14 13:00:00,24.48,24.48,24.42,24.44,17400.0,21.2508,21.2508,21.1988,21.2161,17400.0
2006-07-14 13:10:00,24.44,24.5,24.42,24.49,19900.0,21.2161,21.2682,21.1988,21.2595,19900.0
2006-07-14 13:20:00,24.49,24.59,24.48,24.56,17400.0,21.2595,21.3463,21.2508,21.3203,17400.0
2006-07-14 13:30:00,24.57,24.61,24.53,24.58,13600.0,21.329,21.3637,21.2942,21.3376,13600.0
2006-07-14 13:40:00,24.59,24.61,24.54,24.54,8500.0,21.3463,21.3637,21.3029,21.3029,8500.0
2006-07-14 13:50:00,24.55,24.6,24.54,24.57,11400.0,21.3116,21.355,21.3029,21.329,11400.0
2006-07-14 14:00:00,24.56,24.56,24.51,24.52,8500.0,21.3203,21.3203,21.2769,21.2856,8500.0
2006-07-14 14:10:00,24.53,24.53,24.45,24.49,17400.0,21.2942,21.2942,21.2248,21.2595,17400.0
2006-07-14 14:20:00,24.51,24.51,24.43,24.45,44500.0,21.2769,21.2769,21.2074,21.2248,44500.0
2006-07-14 14:30:00,24.45,24.53,24.45,24.5,23400.0,21.2248,21.2942,21.2248,21.2682,23400.0
2006-07-14 14:40:00,24.5,24.53,24.47,24.5,14000.0,21.2682,21.2942,21.2422,21.2682,14000.0
2006-07-14 14:50:00,24.5,24.57,24.49,24.53,12900.0,21.2682,21.329,21.2595,21.2942,12900.0
2006-07-14 15:00:00,24.56,24.64,24.56,24.63,23500.0,21.3203,21.3897,21.3203,21.3811,23500.0
2006-07-14 15:10:00,24.65,24.65,24.58,24.6,33100.0,21.3984,21.3984,21.3376,21.355,33100.0
2006-07-14 15:20:00,24.6,24.63,24.55,24.56,36700.0,21.355,21.3811,21.3116,21.3203,36700.0
2006-07-14 15:30:00,24.56,24.59,24.55,24.58,60000.0,21.3203,21.3463,21.3116,21.3376,60000.0
2006-07-14 15:40:00,24.58,24.6,24.56,24.59,25800.0,21.3376,21.355,21.3203,21.3463,25800.0
2006-07-14 15:50:00,24.59,24.64,24.53,24.56,58600.0,21.3463,21.3897,21.2942,21.3203,58600.0
2006-07-17 09:30:00,24.42,24.66,24.41,24.62,27200.0,21.1988,21.4071,21.1901,21.3724,27200.0
2006-07-17 09:40:00,24.62,24.63,24.5,24.51,28400.0,21.3724,21.3811,21.2682,21.2769,28400.0
2006-07-17 09:50:00,24.52,24.63,24.52,24.58,20400.0,21.2856,21.3811,21.2856,21.3376,20400.0
2006-07-17 10:00:00,24.55,24.66,24.55,24.65,14000.0,21.3116,21.4071,21.3116,21.3984,14000.0
2006-07-17 10:10:00,24.64,24.82,24.64,24.81,26500.0,21.3897,21.546,21.3897,21.5373,26500.0
2006-07-17 10:20:00,24.81,24.84,24.7,24.72,30900.0,21.5373,21.5634,21.4418,21.4592,30900.0
2006-07-17 10:30:00,24.71,24.75,24.69,24.71,22400.0,21.4505,21.4852,21.4331,21.4505,22400.0
2006-07-17 10:40:00,24.7,24.81,24.68,24.79,22100.0,21.4418,21.5373,21.4245,21.5199,22100.0
2006-07-17 10:50:00,24.78,24.84,24.76,24.82,24100.0,21.5113,21.5634,21.4939,21.546,24100.0
2006-07-17 11:00:00,24.82,24.86,24.82,24.85,14900.0,21.546,21.5807,21.546,21.572,14900.0
2006-07-17 11:10:00,24.84,24.9,24.84,24.86,26900.0,21.5634,21.6154,21.5634,21.5807,26900.0
2006-07-17 11:20:00,24.86,24.86,24.77,24.8,14900.0,21.5807,21.5807,21.5026,21.5286,14900.0
2006-07-17 11:30:00,24.81,24.92,24.8,24.92,15700.0,21.5373,21.6328,21.5286,21.6328,15700.0
2006-07-17 11:40:00,24.92,24.99,24.9,24.98,145800.0,21.6328,21.6936,21.6154,21.6849,145800.0
2006-07-17 11:50:00,24.98,25.01,24.94,24.95,19600.0,21.6849,21.7109,21.6502,21.6588,19600.0
2006-07-17 12:00:00,24.95,24.98,24.94,24.96,14100.0,21.6588,21.6849,21.6502,21.6675,14100.0
2006-07-17 12:10:00,24.96,24.99,24.94,24.99,13100.0,21.6675,21.6936,21.6502,21.6936,13100.0
2006-07-17 12:20:00,24.97,24.99,24.94,24.96,8300.0,21.6762,21.6936,21.6502,21.6675,8300.0
2006-07-17 12:30:00,24.97,25.01,24.96,24.99,13000.0,21.6762,21.7109,21.6675,21.6936,13000.0
2006-07-17 12:40:00,24.99,25.03,24.97,24.97,13000.0,21.6936,21.7283,21.6762,21.6762,13000.0
2006-07-17 12:50:00,24.97,25.03,24.97,25.02,19200.0,21.6762,21.7283,21.6762,21.7196,19200.0
2006-07-17 13:00:00,25.02,25.03,24.93,24.94,28900.0,21.7196,21.7283,21.6415,21.6502,28900.0
2006-07-17 13:10:00,24.94,24.95,24.91,24.94,24100.0,21.6502,21.6588,21.6241,21.6502,24100.0
2006-07-17 13:20:00,24.95,24.96,24.91,24.92,28600.0,21.6588,21.6675,21.6241,21.6328,28600.0
2006-07-17 13:30:00,24.92,24.93,24.91,24.92,3500.0,21.6328,21.6415,21.6241,21.6328,3500.0
2006-07-17 13:40:00,24.93,24.93,24.92,24.92,4400.0,21.6415,21.6415,21.6328,21.6328,4400.0
2006-07-17 13:50:00,24.92,24.95,24.92,24.95,14500.0,21.6328,21.6588,21.6328,21.6588,14500.0
2006-07-17 14:00:00,24.95,24.99,24.93,24.99,8900.0,21.6588,21.6936,21.6415,21.6936,8900.0
2006-07-17 14:10:00,24.98,25.0,24.98,24.99,8000.0,21.6849,21.7022,21.6849,21.6936,8000.0
2006-07-17 14:20:00,24.99,25.0,24.98,24.99,17600.0,21.6936,21.7022,21.6849,21.6936,17600.0
2006-07-17 14:30:00,24.99,25.03,24.99,25.01,15300.0,21.6936,21.7283,21.6936,21.7109,15300.0
2006-07-17 14:40:00,25.01,25.02,24.98,24.98,22400.0,21.7109,21.7196,21.6849,21.6849,22400.0
2006-07-17 14:50:00,24.97,24.97,24.91,24.92,30200.0,21.6762,21.6762,21.6241,21.6328,30200.0
2006-07-17 15:00:00,24.93,24.97,24.92,24.92,23800.0,21.6415,21.6762,21.6328,21.6328,23800.0
2006-07-17 15:10:00,24.92,25.0,24.92,24.98,23300.0,21.6328,21.7022,21.6328,21.6849,23300.0
2006-07-17 15:20:00,24.97,24.99,24.9,24.9,31200.0,21.6762,21.6936,21.6154,21.6154,31200.0
2006-07-17 15:30:00,24.9,24.93,24.88,24.93,27100.0,21.6154,21.6415,21.5981,21.6415,27100.0
2006-07-17 15:40:00,24.92,25.01,24.92,24.99,31300.0,21.6328,21.7109,21.6328,21.6936,31300.0
2006-07-17 15:50:00,24.98,24.99,24.84,24.85,123000.0,21.6849,21.6936,21.5634,21.572,123000.0
2006-07-18 09:30:00,25.35,25.38,25.15,25.3,49200.0,22.0061,22.0321,21.8325,21.9627,49200.0
2006-07-18 09:40:00,25.3,25.35,25.18,25.22,97300.0,21.9627,22.0061,21.8585,21.8932,97300.0
2006-07-18 09:50:00,25.22,25.23,25.14,25.21,11000.0,21.8932,21.9019,21.8238,21.8845,11000.0
2006-07-18 10:00:00,25.21,25.21,25.14,25.14,131900.0,21.8845,21.8845,21.8238,21.8238,131900.0
2006-07-18 10:10:00,25.13,25.16,25.0,25.01,42400.0,21.8151,21.8411,21.7022,21.7109,42400.0
2006-07-18 10:20:00,25.01,25.07,25.0,25.05,54900.0,21.7109,21.763,21.7022,21.7457,54900.0
2006-07-18 10:30:00,25.06,25.06,24.94,24.97,28900.0,21.7543,21.7543,21.6502,21.6762,28900.0
2006-07-18 10:40:00,24.98,24.99,24.85,24.88,22300.0,21.6849,21.6936,21.572,21.5981,22300.0
2006-07-18 10:50:00,24.88,24.9,24.71,24.74,37700.0,21.5981,21.6154,21.4505,21.4765,37700.0
2006-07-18 11:00:00,24.74,24.89,24.74,24.82,16600.0,21.4765,21.6068,21.4765,21.546,16600.0
2006-07-18 11:10:00,24.82,24.88,24.82,24.82,66100.0,21.546,21.5981,21.546,21.546,66100.0
2006-07-18 11:20:00,24.81,24.88,24.8,24.85,17200.0,21.5373,21.5981,21.5286,21.572,17200.0
2006-07-18 11:30:00,24.85,24.86,24.83,24.84,16800.0,21.572,21.5807,21.5547,21.5634,16800.0
2006-07-18 11:40:00,24.84,24.86,24.84,24.84,20800.0,21.5634,21.5807,21.5634,21.5634,20800.0
2006-07-18 11:50:00,24.84,24.89,24.83,24.86,19600.0,21.5634,21.6068,21.5547,21.5807,19600.0
2006-07-18 12:00:00,24.85,24.86,24.82,24.84,16100.0,21.572,21.5807,21.546,21.5634,16100.0
2006-07-18 12:10:00,24.85,24.89,24.81,24.87,26400.0,21.572,21.6068,21.5373,21.5894,26400.0
2006-07-18 12:20:00,24.88,24.99,24.88,24.97,76100.0,21.5981,21.6936,21.5981,21.6762,76100.0
2006-07-18 12:30:00,24.99,24.99,24.75,24.75,33800.0,21.6936,21.6936,21.4852,21.4852,33800.0
2006-07-18 12:40:00,24.76,24.8,24.75,24.75,10100.0,21.4939,21.5286,21.4852,21.4852,10100.0
2006-07-18 12:50:00,24.75,24.76,24.73,24.73,14600.0,21.4852,21.4939,21.4679,21.4679,14600.0
2006-07-18 13:00:00,24.73,24.75,24.7,24.73,20300.0,21.4679,21.4852,21.4418,21.4679,20300.0
2006-07-18 13:10:00,24.73,24.73,24.64,24.64,18900.0,21.4679,21.4679,21.3897,21.3897,18900.0
2006-07-18 13:20:00,24.64,24.68,24.63,24.65,10300.0,21.3897,21.4245,21.3811,21.3984,10300.0
2006-07-18 13:30:00,24.65,24.66,24.61,24.66,10800.0,21.3984,21.4071,21.3637,21.4071,10800.0
2006-07-18 13:40:00,24.66,24.66,24.57,24.6,10500.0,21.4071,21.4071,21.329,21.355,10500.0
2006-07-18 13:50:00,24.61,24.61,24.55,24.57,10800.0,21.3637,21.3637,21.3116,21.329,10800.0
2006-07-18 14:00:00,24.6,24.62,24.58,24.61,13200.0,21.355,21.3724,21.3376,21.3637,13200.0
2006-07-18 14:10:00,24.62,24.72,24.57,24.71,32600.0,21.3724,21.4592,21.329,21.4505,32600.0
2006-07-18 14:20:00,24.72,24.9,24.72,24.88,30400.0,21.4592,21.6154,21.4592,21.5981,30400.0
2006-07-18 14:30:00,24.88,25.0,24.85,25.0,20400.0,21.5981,21.7022,21.572,21.7022,20400.0
2006-07-18 14:40:00,25.0,25.02,24.86,24.9,37300.0,21.7022,21.7196,21.5807,21.6154,37300.0
2006-07-18 14:50:00,24.91,24.92,24.88,24.9,16900.0,21.6241,21.6328,21.5981,21.6154,16900.0
2006-07-18 15:00:00,24.9,24.91,24.83,24.84,13900.0,21.6154,21.6241,21.5547,21.5634,13900.0
2006-07-18 15:10:00,24.85,24.85,24.7,24.82,35700.0,21.572,21.572,21.4418,21.546,35700.0
2006-07-18 15:20:00,24.82,24.82,24.77,24.81,19500.0,21.546,21.546,21.5026,21.5373,19500.0
2006-07-18 15:30:00,24.81,24.85,24.75,24.76,47000.0,21.5373,21.572,21.4852,21.4939,47000.0
2006-07-18 15:40:00,24.76,24.81,24.74,24.81,125500.0,21.4939,21.5373,21.4765,21.5373,125500.0
2006-07-18 15:50:00,24.8,24.86,24.64,24.83,361100.0,21.5286,21.5807,21.3897,21.5547,361100.0
2006-07-19 09:30:00,24.84,25.02,24.84,25.02,25000.0,21.5634,21.7196,21.5634,21.7196,25000.0
2006-07-19 09:40:00,25.04,25.4,24.96,25.24,70900.0,21.737,22.0495,21.6675,21.9106,70900.0
2006-07-19 09:50:00,25.24,25.28,25.05,25.16,49600.0,21.9106,21.9453,21.7457,21.8411,49600.0
2006-07-19 10:00:00,25.16,25.38,25.16,25.24,108500.0,21.8411,22.0321,21.8411,21.9106,108500.0
2006-07-19 10:10:00,25.24,25.29,25.19,25.2,15000.0,21.9106,21.954,21.8672,21.8759,15000.0
2006-07-19 10:20:00,25.2,25.21,24.97,25.11,1300500.0,21.8759,21.8845,21.6762,21.7977,1300500.0
2006-07-19 10:30:00,25.12,25.14,25.04,25.08,32400.0,21.8064,21.8238,21.737,21.7717,32400.0
2006-07-19 10:40:00,25.08,25.17,25.08,25.17,38100.0,21.7717,21.8498,21.7717,21.8498,38100.0
2006-07-19 10:50:00,25.18,25.19,25.11,25.12,42500.0,21.8585,21.8672,21.7977,21.8064,42500.0
2006-07-19 11:00:00,25.12,25.18,25.0,25.08,227500.0,21.8064,21.8585,21.7022,21.7717,227500.0
2006-07-19 11:10:00,25.05,25.13,25.05,25.1,27500.0,21.7457,21.8151,21.7457,21.7891,27500.0
2006-07-19 11:20:00,25.07,25.09,25.03,25.08,26000.0,21.763,21.7804,21.7283,21.7717,26000.0
2006-07-19 11:30:00,25.08,25.13,25.06,25.12,25600.0,21.7717,21.8151,21.7543,21.8064,25600.0
2006-07-19 11:40:00,25.12,25.12,25.07,25.08,13200.0,21.8064,21.8064,21.763,21.7717,13200.0
2006-07-19 11:50:00,25.07,25.13,25.07,25.09,11100.0,21.763,21.8151,21.763,21.7804,11100.0
2006-07-19 12:00:00,25.08,25.15,25.07,25.15,17000.0,21.7717,21.8325,21.763,21.8325,17000.0
2006-07-19 12:10:00,25.15,25.15,25.08,25.08,23900.0,21.8325,21.8325,21.7717,21.7717,23900.0
2006-07-19 12:20:00,25.08,25.14,25.08,25.11,20200.0,21.7717,21.8238,21.7717,21.7977,20200.0
2006-07-19 12:30:00,25.11,25.15,25.09,25.13,16600.0,21.7977,21.8325,21.7804,21.8151,16600.0
2006-07-19 12:40:00,25.13,25.15,25.08,25.1,25200.0,21.8151,21.8325,21.7717,21.7891,25200.0
2006-07-19 12:50:00,25.11,25.12,25.05,25.1,17300.0,21.7977,21.8064,21.7457,21.7891,17300.0
2006-07-19 13:00:00,25.1,25.12,25.06,25.12,12500.0,21.7891,21.8064,21.7543,21.8064,12500.0
2006-07-19 13:10:00,25.12,25.14,25.1,25.14,18100.0,21.8064,21.8238,21.7891,21.8238,18100.0
2006-07-19 13:20:00,25.12,25.14,25.07,25.08,34100.0,21.8064,21.8238,21.763,21.7717,34100.0
2006-07-19 13:30:00,25.08,25.08,25.06,25.07,12600.0,21.7717,21.7717,21.7543,21.763,12600.0
2006-07-19 13:40:00,25.06,25.07,25.02,25.05,9900.0,21.7543,21.763,21.7196,21.7457,9900.0
2006-07-19 13:50:00,25.05,25.1,25.04,25.1,10600.0,21.7457,21.7891,21.737,21.7891,10600.0
2006-07-19 14:00:00,25.1,25.1,25.04,25.07,18200.0,21.7891,21.7891,21.737,21.763,18200.0
2006-07-19 14:10:00,25.07,25.08,25.0,25.07,145400.0,21.763,21.7717,21.7022,21.763,145400.0
2006-07-19 14:20:00,25.08,25.12,25.07,25.09,38400.0,21.7717,21.8064,21.763,21.7804,38400.0
2006-07-19 14:30:00,25.09,25.1,25.06,25.08,23900.0,21.7804,21.7891,21.7543,21.7717,23900.0
2006-07-19 14:40:00,25.08,25.11,25.07,25.1,31400.0,21.7717,21.7977,21.763,21.7891,31400.0
2006-07-19 14:50:00,25.1,25.14,25.09,25.13,27100.0,21.7891,21.8238,21.7804,21.8151,27100.0
2006-07-19 15:00:00,25.14,25.15,25.12,25.14,36100.0,21.8238,21.8325,21.8064,21.8238,36100.0
2006-07-19 15:10:00,25.14,25.15,25.12,25.13,40900.0,21.8238,21.8325,21.8064,21.8151,40900.0
2006-07-19 15:20:00,25.13,25.19,25.12,25.18,58500.0,21.8151,21.8672,21.8064,21.8585,58500.0
2006-07-19 15:30:00,25.17,25.25,25.17,25.24,73100.0,21.8498,21.9193,21.8498,21.9106,73100.0
2006-07-19 15:40:00,25.25,25.27,25.19,25.19,119400.0,21.9193,21.9366,21.8672,21.8672,119400.0
2006-07-19 15:50:00,25.21,25.26,25.19,25.21,253400.0,21.8845,21.928,21.8672,21.8845,253400.0
2006-07-20 09:30:00,25.25,25.37,25.1,25.28,24400.0,21.9193,22.0234,21.7891,21.9453,24400.0
2006-07-20 09:40:00,25.29,25.33,25.17,25.17,73500.0,21.954,21.9887,21.8498,21.8498,73500.0
2006-07-20 09:50:00,25.2,25.41,25.2,25.39,25100.0,21.8759,22.0582,21.8759,22.0408,25100.0
2006-07-20 10:00:00,25.39,25.41,25.32,25.38,19200.0,22.0408,22.0582,21.98,22.0321,19200.0
2006-07-20 10:10:00,25.4,25.41,25.34,25.41,24200.0,22.0495,22.0582,21.9974,22.0582,24200.0
2006-07-20 10:20:00,25.42,25.44,25.38,25.41,33600.0,22.0668,22.0842,22.0321,22.0582,33600.0
2006-07-20 10:30:00,25.4,25.4,25.25,25.25,26500.0,22.0495,22.0495,21.9193,21.9193,26500.0
2006-07-20 10:40:00,25.25,25.25,25.19,25.23,21600.0,21.9193,21.9193,21.8672,21.9019,21600.0
2006-07-20 10:50:00,25.23,25.37,25.23,25.37,27900.0,21.9019,22.0234,21.9019,22.0234,27900.0
2006-07-20 11:00:00,25.36,25.37,25.29,25.3,31800.0,22.0148,22.0234,21.954,21.9627,31800.0
2006-07-20 11:10:00,25.3,25.33,25.23,25.27,23900.0,21.9627,21.9887,21.9019,21.9366,23900.0
2006-07-20 11:20:00,25.27,25.33,25.27,25.3,14100.0,21.9366,21.9887,21.9366,21.9627,14100.0
2006-07-20 11:30:00,25.3,25.31,25.27,25.29,13300.0,21.9627,21.9714,21.9366,21.954,13300.0
2006-07-20 11:40:00,25.31,25.39,25.29,25.38,25700.0,21.9714,22.0408,21.954,22.0321,25700.0
2006-07-20 11:50:00,25.39,25.4,25.36,25.39,20000.0,22.0408,22.0495,22.0148,22.0408,20000.0
2006-07-20 12:00:00,25.38,25.4,25.3,25.37,67400.0,22.0321,22.0495,21.9627,22.0234,67400.0
2006-07-20 12:10:00,25.36,25.39,25.35,25.38,12200.0,22.0148,22.0408,22.0061,22.0321,12200.0
2006-07-20 12:20:00,25.38,25.4,25.33,25.34,19800.0,22.0321,22.0495,21.9887,21.9974,19800.0
2006-07-20 12:30:00,25.31,25.35,25.31,25.35,8500.0,21.9714,22.0061,21.9714,22.0061,8500.0
2006-07-20 12:40:00,25.35,25.35,25.29,25.31,16700.0,22.0061,22.0061,21.954,21.9714,16700.0
2006-07-20 12:50:00,25.31,25.31,25.23,25.23,34000.0,21.9714,21.9714,21.9019,21.9019,34000.0
2006-07-20 13:00:00,25.23,25.28,25.18,25.26,18200.0,21.9019,21.9453,21.8585,21.928,18200.0
2006-07-20 13:10:00,25.28,25.28,25.19,25.26,8900.0,21.9453,21.9453,21.8672,21.928,8900.0
2006-07-20 13:20:00,25.25,25.27,25.21,25.22,15500.0,21.9193,21.9366,21.8845,21.8932,15500.0
2006-07-20 13:30:00,25.23,25.32,25.23,25.3,14000.0,21.9019,21.98,21.9019,21.9627,14000.0
2006-07-20 13:40:00,25.3,25.33,25.26,25.33,14800.0,21.9627,21.9887,21.928,21.9887,14800.0
2006-07-20 13:50:00,25.33,25.37,25.28,25.32,25300.0,21.9887,22.0234,21.9453,21.98,25300.0
2006-07-20 14:00:00,25.33,25.37,25.22,25.23,33300.0,21.9887,22.0234,21.8932,21.9019,33300.0
2006-07-20 14:10:00,25.24,25.29,25.17,25.19,27700.0,21.9106,21.954,21.8498,21.8672,27700.0
2006-07-20 14:20:00,25.18,25.22,25.17,25.2,71600.0,21.8585,21.8932,21.8498,21.8759,71600.0
2006-07-20 14:30:00,25.19,25.28,25.19,25.24,14500.0,21.8672,21.9453,21.8672,21.9106,14500.0
2006-07-20 14:40:00,25.24,25.28,25.24,25.28,11700.0,21.9106,21.9453,21.9106,21.9453,11700.0
2006-07-20 14:50:00,25.28,25.28,25.2,25.2,7500.0,21.9453,21.9453,21.8759,21.8759,7500.0
2006-07-20 15:00:00,25.22,25.22,25.12,25.21,61400.0,21.8932,21.8932,21.8064,21.8845,61400.0
2006-07-20 15:10:00,25.21,25.25,25.18,25.22,33000.0,21.8845,21.9193,21.8585,21.8932,33000.0
2006-07-20 15:20:00,25.22,25.22,25.14,25.17,35000.0,21.8932,21.8932,21.8238,21.8498,35000.0
2006-07-20 15:30:00,25.17,25.17,25.12,25.14,27700.0,21.8498,21.8498,21.8064,21.8238,27700.0
2006-07-20 15:40:00,25.14,25.16,25.08,25.16,20200.0,21.8238,21.8411,21.7717,21.8411,20200.0
2006-07-20 15:50:00,25.16,25.16,25.1,25.11,36300.0,21.8411,21.8411,21.7891,21.7977,36300.0
2006-07-21 09:30:00,25.23,25.24,25.06,25.08,132200.0,21.9019,21.9106,21.7543,21.7717,132200.0
2006-07-21 09:40:00,25.07,25.21,24.95,24.95,14100.0,21.763,21.8845,21.6588,21.6588,14100.0
2006-07-21 09:50:00,24.96,25.13,24.88,25.05,26700.0,21.6675,21.8151,21.5981,21.7457,26700.0
2006-07-21 10:00:00,25.0,25.1,24.99,25.02,8800.0,21.7022,21.7891,21.6936,21.7196,8800.0
2006-07-21 10:10:00,25.03,25.03,24.86,24.96,27700.0,21.7283,21.7283,21.5807,21.6675,27700.0
2006-07-21 10:20:00,24.96,25.0,24.91,24.95,16700.0,21.6675,21.7022,21.6241,21.6588,16700.0
2006-07-21 10:30:00,24.96,24.97,24.88,24.94,25600.0,21.6675,21.6762,21.5981,21.6502,25600.0
2006-07-21 10:40:00,24.94,25.0,24.93,24.96,17300.0,21.6502,21.7022,21.6415,21.6675,17300.0
2006-07-21 10:50:00,24.96,25.06,24.95,24.97,15100.0,21.6675,21.7543,21.6588,21.6762,15100.0
2006-07-21 11:00:00,24.98,25.03,24.96,24.99,13400.0,21.6849,21.7283,21.6675,21.6936,13400.0
2006-07-21 11:10:00,24.98,25.04,24.98,25.04,11400.0,21.6849,21.737,21.6849,21.737,11400.0
2006-07-21 11:20:00,25.02,25.04,24.99,24.99,9200.0,21.7196,21.737,21.6936,21.6936,9200.0
2006-07-21 11:30:00,24.99,25.01,24.97,25.01,14900.0,21.6936,21.7109,21.6762,21.7109,14900.0
2006-07-21 11:40:00,25.0,25.03,24.97,25.03,28600.0,21.7022,21.7283,21.6762,21.7283,28600.0
2006-07-21 11:50:00,25.02,25.06,24.97,25.02,18700.0,21.7196,21.7543,21.6762,21.7196,18700.0
2006-07-21 12:00:00,25.0,25.01,24.94,24.98,14900.0,21.7022,21.7109,21.6502,21.6849,14900.0
2006-07-21 12:10:00,24.98,25.01,24.94,24.94,18700.0,21.6849,21.7109,21.6502,21.6502,18700.0
2006-07-21 12:20:00,24.95,24.97,24.92,24.94,13300.0,21.6588,21.6762,21.6328,21.6502,13300.0
2006-07-21 12:30:00,24.95,24.97,24.76,24.8,67500.0,21.6588,21.6762,21.4939,21.5286,67500.0
2006-07-21 12:40:00,24.78,24.92,24.78,24.84,22400.0,21.5113,21.6328,21.5113,21.5634,22400.0
2006-07-21 12:50:00,24.83,24.86,24.79,24.84,13300.0,21.5547,21.5807,21.5199,21.5634,13300.0
2006-07-21 13:00:00,24.84,24.89,24.77,24.87,25100.0,21.5634,21.6068,21.5026,21.5894,25100.0
2006-07-21 13:10:00,24.87,24.91,24.86,24.89,23100.0,21.5894,21.6241,21.5807,21.6068,23100.0
2006-07-21 13:20:00,24.88,24.9,24.85,24.85,7100.0,21.5981,21.6154,21.572,21.572,7100.0
2006-07-21 13:30:00,24.86,24.88,24.85,24.87,6600.0,21.5807,21.5981,21.572,21.5894,6600.0
2006-07-21 13:40:00,24.88,24.91,24.86,24.9,14000.0,21.5981,21.6241,21.5807,21.6154,14000.0
2006-07-21 13:50:00,24.88,24.91,24.88,24.9,10100.0,21.5981,21.6241,21.5981,21.6154,10100.0
2006-07-21 14:00:00,24.9,24.9,24.87,24.87,14200.0,21.6154,21.6154,21.5894,21.5894,14200.0
2006-07-21 14:10:00,24.88,24.89,24.82,24.83,21300.0,21.5981,21.6068,21.546,21.5547,21300.0
2006-07-21 14:20:00,24.83,24.87,24.79,24.85,26000.0,21.5547,21.5894,21.5199,21.572,26000.0
2006-07-21 14:30:00,24.85,24.86,24.82,24.85,16500.0,21.572,21.5807,21.546,21.572,16500.0
2006-07-21 14:40:00,24.85,24.85,24.78,24.79,16000.0,21.572,21.572,21.5113,21.5199,16000.0
2006-07-21 14:50:00,24.79,24.82,24.79,24.81,15400.0,21.5199,21.546,21.5199,21.5373,15400.0
2006-07-21 15:00:00,24.81,24.81,24.74,24.79,14900.0,21.5373,21.5373,21.4765,21.5199,14900.0
2006-07-21 15:10:00,24.78,24.82,24.77,24.8,15900.0,21.5113,21.546,21.5026,21.5286,15900.0
2006-07-21 15:20:00,24.79,24.8,24.74,24.76,17100.0,21.5199,21.5286,21.4765,21.4939,17100.0
2006-07-21 15:30:00,24.76,24.78,24.74,24.77,33700.0,21.4939,21.5113,21.4765,21.5026,33700.0
2006-07-21 15:40:00,24.77,24.82,24.76,24.8,46600.0,21.5026,21.546,21.4939,21.5286,46600.0
2006-07-21 15:50:00,24.81,24.81,24.75,24.77,43600.0,21.5373,21.5373,21.4852,21.5026,43600.0
2006-07-24 09:30:00,24.81,24.81,24.71,24.75,24500.0,21.5373,21.5373,21.4505,21.4852,24500.0
2006-07-24 09:40:00,24.75,24.91,24.74,24.87,27100.0,21.4852,21.6241,21.4765,21.5894,27100.0
2006-07-24 09:50:00,24.87,24.92,24.82,24.91,13600.0,21.5894,21.6328,21.546,21.6241,13600.0
2006-07-24 10:00:00,24.91,25.0,24.9,24.94,26600.0,21.6241,21.7022,21.6154,21.6502,26600.0
2006-07-24 10:10:00,24.95,24.98,24.9,24.93,13300.0,21.6588,21.6849,21.6154,21.6415,13300.0
2006-07-24 10:20:00,24.94,25.0,24.93,24.97,20000.0,21.6502,21.7022,21.6415,21.6762,20000.0
2006-07-24 10:30:00,24.97,25.0,24.95,24.99,17500.0,21.6762,21.7022,21.6588,21.6936,17500.0
2006-07-24 10:40:00,24.98,25.0,24.94,24.98,17000.0,21.6849,21.7022,21.6502,21.6849,17000.0
2006-07-24 10:50:00,24.99,25.05,24.99,25.03,26900.0,21.6936,21.7457,21.6936,21.7283,26900.0
2006-07-24 11:00:00,25.03,25.1,24.99,25.02,18600.0,21.7283,21.7891,21.6936,21.7196,18600.0
2006-07-24 11:10:00,25.03,25.08,25.01,25.05,4800.0,21.7283,21.7717,21.7109,21.7457,4800.0
2006-07-24 11:20:00,25.03,25.04,24.97,25.01,12300.0,21.7283,21.737,21.6762,21.7109,12300.0
2006-07-24 11:30:00,25.0,25.04,24.97,24.98,6600.0,21.7022,21.737,21.6762,21.6849,6600.0
2006-07-24 11:40:00,24.98,25.04,24.98,25.01,8900.0,21.6849,21.737,21.6849,21.7109,8900.0
2006-07-24 11:50:00,25.02,25.04,24.93,24.94,7600.0,21.7196,21.737,21.6415,21.6502,7600.0
2006-07-24 12:00:00,24.95,24.98,24.91,24.91,7400.0,21.6588,21.6849,21.6241,21.6241,7400.0
2006-07-24 12:10:00,24.9,24.94,24.88,24.88,37100.0,21.6154,21.6502,21.5981,21.5981,37100.0
2006-07-24 12:20:00,24.88,24.91,24.88,24.88,19100.0,21.5981,21.6241,21.5981,21.5981,19100.0
2006-07-24 12:30:00,24.87,24.91,24.85,24.89,11800.0,21.5894,21.6241,21.572,21.6068,11800.0
2006-07-24 12:40:00,24.89,24.9,24.88,24.89,5900.0,21.6068,21.6154,21.5981,21.6068,5900.0
2006-07-24 12:50:00,24.89,24.9,24.87,24.87,17300.0,21.6068,21.6154,21.5894,21.5894,17300.0
2006-07-24 13:00:00,24.87,24.9,24.87,24.88,7100.0,21.5894,21.6154,21.5894,21.5981,7100.0
2006-07-24 13:10:00,24.88,24.9,24.83,24.85,19600.0,21.5981,21.6154,21.5547,21.572,19600.0
2006-07-24 13:20:00,24.86,24.88,24.83,24.85,14900.0,21.5807,21.5981,21.5547,21.572,14900.0
2006-07-24 13:30:00,24.85,24.87,24.84,24.85,14200.0,21.572,21.5894,21.5634,21.572,14200.0
2006-07-24 13:40:00,24.84,24.85,24.84,24.85,6400.0,21.5634,21.572,21.5634,21.572,6400.0
2006-07-24 13:50:00,24.84,24.85,24.84,24.84,3100.0,21.5634,21.572,21.5634,21.5634,3100.0
2006-07-24 14:00:00,24.84,24.85,24.81,24.81,6600.0,21.5634,21.572,21.5373,21.5373,6600.0
2006-07-24 14:10:00,24.81,24.84,24.8,24.83,7000.0,21.5373,21.5634,21.5286,21.5547,7000.0
2006-07-24 14:20:00,24.83,24.85,24.82,24.83,9000.0,21.5547,21.572,21.546,21.5547,9000.0
2006-07-24 14:30:00,24.83,24.87,24.82,24.85,10500.0,21.5547,21.5894,21.546,21.572,10500.0
2006-07-24 14:40:00,24.85,24.86,24.84,24.84,7600.0,21.572,21.5807,21.5634,21.5634,7600.0
2006-07-24 14:50:00,24.84,24.86,24.83,24.86,9700.0,21.5634,21.5807,21.5547,21.5807,9700.0
2006-07-24 15:00:00,24.85,24.86,24.84,24.85,10200.0,21.572,21.5807,21.5634,21.572,10200.0
2006-07-24 15:10:00,24.85,24.87,24.83,24.85,16600.0,21.572,21.5894,21.5547,21.572,16600.0
2006-07-24 15:20:00,24.86,24.89,24.84,24.89,13400.0,21.5807,21.6068,21.5634,21.6068,13400.0
2006-07-24 15:30:00,24.89,24.9,24.86,24.87,24100.0,21.6068,21.6154,21.5807,21.5894,24100.0
2006-07-24 15:40:00,24.86,24.9,24.86,24.89,20900.0,21.5807,21.6154,21.5807,21.6068,20900.0
2006-07-24 15:50:00,24.89,24.9,24.84,24.87,41100.0,21.6068,21.6154,21.5634,21.5894,41100.0
2006-07-25 09:30:00,24.97,24.99,24.87,24.87,28100.0,21.6762,21.6936,21.5894,21.5894,28100.0
2006-07-25 09:40:00,24.91,24.93,24.86,24.9,16800.0,21.6241,21.6415,21.5807,21.6154,16800.0
2006-07-25 09:50:00,24.88,25.06,24.83,25.05,15300.0,21.5981,21.7543,21.5547,21.7457,15300.0
2006-07-25 10:00:00,25.05,25.14,25.01,25.12,24800.0,21.7457,21.8238,21.7109,21.8064,24800.0
2006-07-25 10:10:00,25.15,25.2,25.09,25.11,117800.0,21.8325,21.8759,21.7804,21.7977,117800.0
2006-07-25 10:20:00,25.1,25.2,25.08,25.18,21400.0,21.7891,21.8759,21.7717,21.8585,21400.0
2006-07-25 10:30:00,25.18,25.25,25.01,25.07,87500.0,21.8585,21.9193,21.7109,21.763,87500.0
2006-07-25 10:40:00,25.07,25.08,24.97,24.99,18800.0,21.763,21.7717,21.6762,21.6936,18800.0
2006-07-25 10:50:00,24.99,25.05,24.5,24.81,98400.0,21.6936,21.7457,21.2682,21.5373,98400.0
2006-07-25 11:00:00,24.8,24.89,24.78,24.89,28800.0,21.5286,21.6068,21.5113,21.6068,28800.0
2006-07-25 11:10:00,24.89,24.9,24.8,24.8,20400.0,21.6068,21.6154,21.5286,21.5286,20400.0
2006-07-25 11:20:00,24.81,24.9,24.81,24.85,20200.0,21.5373,21.6154,21.5373,21.572,20200.0
2006-07-25 11:30:00,24.84,24.94,24.84,24.93,18300.0,21.5634,21.6502,21.5634,21.6415,18300.0
2006-07-25 11:40:00,24.92,24.94,24.9,24.93,9800.0,21.6328,21.6502,21.6154,21.6415,9800.0
2006-07-25 11:50:00,24.92,25.0,24.92,24.98,14600.0,21.6328,21.7022,21.6328,21.6849,14600.0
2006-07-25 12:00:00,24.97,24.98,24.88,24.93,20700.0,21.6762,21.6849,21.5981,21.6415,20700.0
2006-07-25 12:10:00,24.92,24.94,24.9,24.93,10000.0,21.6328,21.6502,21.6154,21.6415,10000.0
2006-07-25 12:20:00,24.94,24.99,24.93,24.98,12000.0,21.6502,21.6936,21.6415,21.6849,12000.0
2006-07-25 12:30:00,24.97,25.0,24.95,24.95,15200.0,21.6762,21.7022,21.6588,21.6588,15200.0
2006-07-25 12:40:00,24.96,24.96,24.92,24.93,11900.0,21.6675,21.6675,21.6328,21.6415,11900.0
2006-07-25 12:50:00,24.92,24.92,24.88,24.89,10700.0,21.6328,21.6328,21.5981,21.6068,10700.0
2006-07-25 13:00:00,24.9,24.92,24.83,24.84,29700.0,21.6154,21.6328,21.5547,21.5634,29700.0
2006-07-25 13:10:00,24.85,24.85,24.8,24.8,28300.0,21.572,21.572,21.5286,21.5286,28300.0
2006-07-25 13:20:00,24.81,24.82,24.68,24.74,41400.0,21.5373,21.546,21.4245,21.4765,41400.0
2006-07-25 13:30:00,24.74,24.77,24.68,24.75,34300.0,21.4765,21.5026,21.4245,21.4852,34300.0
2006-07-25 13:40:00,24.74,24.84,24.74,24.8,32300.0,21.4765,21.5634,21.4765,21.5286,32300.0
2006-07-25 13:50:00,24.8,24.82,24.78,24.78,20500.0,21.5286,21.546,21.5113,21.5113,20500.0
2006-07-25 14:00:00,24.79,24.8,24.76,24.77,21500.0,21.5199,21.5286,21.4939,21.5026,21500.0
2006-07-25 14:10:00,24.77,24.78,24.73,24.73,17200.0,21.5026,21.5113,21.4679,21.4679,17200.0
2006-07-25 14:20:00,24.73,24.73,24.62,24.71,50900.0,21.4679,21.4679,21.3724,21.4505,50900.0
2006-07-25 14:30:00,24.72,24.73,24.66,24.68,43500.0,21.4592,21.4679,21.4071,21.4245,43500.0
2006-07-25 14:40:00,24.68,24.72,24.63,24.69,36800.0,21.4245,21.4592,21.3811,21.4331,36800.0
2006-07-25 14:50:00,24.69,24.74,24.69,24.72,26100.0,21.4331,21.4765,21.4331,21.4592,26100.0
2006-07-25 15:00:00,24.72,24.73,24.69,24.72,72300.0,21.4592,21.4679,21.4331,21.4592,72300.0
2006-07-25 15:10:00,24.71,24.73,24.68,24.73,64900.0,21.4505,21.4679,21.4245,21.4679,64900.0
2006-07-25 15:20:00,24.73,24.73,24.68,24.69,107300.0,21.4679,21.4679,21.4245,21.4331,107300.0
2006-07-25 15:30:00,24.69,24.73,24.68,24.72,59200.0,21.4331,21.4679,21.4245,21.4592,59200.0
2006-07-25 15:40:00,24.72,24.72,24.69,24.7,55800.0,21.4592,21.4592,21.4331,21.4418,55800.0
2006-07-25 15:50:00,24.69,24.73,24.69,24.7,69300.0,21.4331,21.4679,21.4331,21.4418,69300.0
2006-07-26 09:30:00,24.68,24.75,24.67,24.67,12400.0,21.4245,21.4852,21.4158,21.4158,12400.0
2006-07-26 09:40:00,24.67,24.75,24.67,24.72,14400.0,21.4158,21.4852,21.4158,21.4592,14400.0
2006-07-26 09:50:00,24.7,24.76,24.67,24.71,19100.0,21.4418,21.4939,21.4158,21.4505,19100.0
2006-07-26 10:00:00,24.7,24.75,24.67,24.67,80900.0,21.4418,21.4852,21.4158,21.4158,80900.0
2006-07-26 10:10:00,24.69,24.73,24.63,24.63,129600.0,21.4331,21.4679,21.3811,21.3811,129600.0
2006-07-26 10:20:00,24.66,24.7,24.63,24.69,18000.0,21.4071,21.4418,21.3811,21.4331,18000.0
2006-07-26 10:30:00,24.68,24.74,24.61,24.64,31800.0,21.4245,21.4765,21.3637,21.3897,31800.0
2006-07-26 10:40:00,24.64,24.64,24.58,24.59,27900.0,21.3897,21.3897,21.3376,21.3463,27900.0
2006-07-26 10:50:00,24.59,24.62,24.57,24.6,26500.0,21.3463,21.3724,21.329,21.355,26500.0
2006-07-26 11:00:00,24.59,24.6,24.58,24.6,41600.0,21.3463,21.355,21.3376,21.355,41600.0
2006-07-26 11:10:00,24.6,24.61,24.58,24.6,54700.0,21.355,21.3637,21.3376,21.355,54700.0
2006-07-26 11:20:00,24.6,24.63,24.56,24.57,20600.0,21.355,21.3811,21.3203,21.329,20600.0
2006-07-26 11:30:00,24.56,24.59,24.55,24.57,13800.0,21.3203,21.3463,21.3116,21.329,13800.0
2006-07-26 11:40:00,24.57,24.6,24.55,24.56,11400.0,21.329,21.355,21.3116,21.3203,11400.0
2006-07-26 11:50:00,24.57,24.6,24.57,24.59,14900.0,21.329,21.355,21.329,21.3463,14900.0
2006-07-26 12:00:00,24.6,24.63,24.59,24.61,37400.0,21.355,21.3811,21.3463,21.3637,37400.0
2006-07-26 12:10:00,24.61,24.63,24.59,24.6,24900.0,21.3637,21.3811,21.3463,21.355,24900.0
2006-07-26 12:20:00,24.6,24.62,24.58,24.6,73600.0,21.355,21.3724,21.3376,21.355,73600.0
2006-07-26 12:30:00,24.61,24.63,24.58,24.59,15900.0,21.3637,21.3811,21.3376,21.3463,15900.0
2006-07-26 12:40:00,24.59,24.62,24.58,24.59,17500.0,21.3463,21.3724,21.3376,21.3463,17500.0
2006-07-26 12:50:00,24.6,24.63,24.59,24.59,21000.0,21.355,21.3811,21.3463,21.3463,21000.0
2006-07-26 13:00:00,24.59,24.63,24.58,24.62,17300.0,21.3463,21.3811,21.3376,21.3724,17300.0
2006-07-26 13:10:00,24.62,24.63,24.59,24.6,18400.0,21.3724,21.3811,21.3463,21.355,18400.0
2006-07-26 13:20:00,24.59,24.6,24.57,24.58,14700.0,21.3463,21.355,21.329,21.3376,14700.0
2006-07-26 13:30:00,24.58,24.61,24.56,24.6,21700.0,21.3376,21.3637,21.3203,21.355,21700.0
2006-07-26 13:40:00,24.6,24.64,24.59,24.64,56100.0,21.355,21.3897,21.3463,21.3897,56100.0
2006-07-26 13:50:00,24.64,24.66,24.62,24.63,20700.0,21.3897,21.4071,21.3724,21.3811,20700.0
2006-07-26 14:00:00,24.63,24.63,24.55,24.57,29800.0,21.3811,21.3811,21.3116,21.329,29800.0
2006-07-26 14:10:00,24.58,24.63,24.58,24.6,25400.0,21.3376,21.3811,21.3376,21.355,25400.0
2006-07-26 14:20:00,24.6,24.61,24.57,24.6,25200.0,21.355,21.3637,21.329,21.355,25200.0
2006-07-26 14:30:00,24.6,24.64,24.59,24.6,51500.0,21.355,21.3897,21.3463,21.355,51500.0
2006-07-26 14:40:00,24.6,24.61,24.59,24.6,88100.0,21.355,21.3637,21.3463,21.355,88100.0
2006-07-26 14:50:00,24.59,24.61,24.58,24.59,40200.0,21.3463,21.3637,21.3376,21.3463,40200.0
2006-07-26 15:00:00,24.59,24.6,24.58,24.6,21900.0,21.3463,21.355,21.3376,21.355,21900.0
2006-07-26 15:10:00,24.59,24.6,24.55,24.55,39100.0,21.3463,21.355,21.3116,21.3116,39100.0
2006-07-26 15:20:00,24.56,24.6,24.55,24.6,35600.0,21.3203,21.355,21.3116,21.355,35600.0
2006-07-26 15:30:00,24.6,24.6,24.58,24.58,47300.0,21.355,21.355,21.3376,21.3376,47300.0
2006-07-26 15:40:00,24.58,24.59,24.49,24.54,72200.0,21.3376,21.3463,21.2595,21.3029,72200.0
2006-07-26 15:50:00,24.54,24.6,24.51,24.6,185200.0,21.3029,21.355,21.2769,21.355,185200.0
2006-07-27 09:30:00,24.7,24.88,24.7,24.8,28100.0,21.4418,21.5981,21.4418,21.5286,28100.0
2006-07-27 09:40:00,24.8,24.85,24.75,24.85,282500.0,21.5286,21.572,21.4852,21.572,282500.0
2006-07-27 09:50:00,24.84,24.89,24.75,24.77,44100.0,21.5634,21.6068,21.4852,21.5026,44100.0
2006-07-27 10:00:00,24.77,24.92,24.77,24.85,35600.0,21.5026,21.6328,21.5026,21.572,35600.0
2006-07-27 10:10:00,24.86,24.88,24.79,24.79,23500.0,21.5807,21.5981,21.5199,21.5199,23500.0
2006-07-27 10:20:00,24.79,24.8,24.75,24.8,22000.0,21.5199,21.5286,21.4852,21.5286,22000.0
2006-07-27 10:30:00,24.8,24.8,24.72,24.73,16600.0,21.5286,21.5286,21.4592,21.4679,16600.0
2006-07-27 10:40:00,24.72,24.75,24.66,24.74,33400.0,21.4592,21.4852,21.4071,21.4765,33400.0
2006-07-27 10:50:00,24.74,24.86,24.74,24.8,50900.0,21.4765,21.5807,21.4765,21.5286,50900.0
2006-07-27 11:00:00,24.82,24.89,24.78,24.89,17900.0,21.546,21.6068,21.5113,21.6068,17900.0
2006-07-27 11:10:00,24.89,24.9,24.81,24.81,38300.0,21.6068,21.6154,21.5373,21.5373,38300.0
2006-07-27 11:20:00,24.81,24.85,24.8,24.85,19600.0,21.5373,21.572,21.5286,21.572,19600.0
2006-07-27 11:30:00,24.85,24.85,24.82,24.85,25600.0,21.572,21.572,21.546,21.572,25600.0
2006-07-27 11:40:00,24.85,24.85,24.79,24.84,26200.0,21.572,21.572,21.5199,21.5634,26200.0
2006-07-27 11:50:00,24.83,24.83,24.81,24.83,23800.0,21.5547,21.5547,21.5373,21.5547,23800.0
2006-07-27 12:00:00,24.82,24.85,24.79,24.83,24300.0,21.546,21.572,21.5199,21.5547,24300.0
2006-07-27 12:10:00,24.83,24.84,24.8,24.8,19200.0,21.5547,21.5634,21.5286,21.5286,19200.0
2006-07-27 12:20:00,24.82,24.83,24.77,24.78,12500.0,21.546,21.5547,21.5026,21.5113,12500.0
2006-07-27 12:30:00,24.79,24.82,24.75,24.78,58500.0,21.5199,21.546,21.4852,21.5113,58500.0
2006-07-27 12:40:00,24.8,24.8,24.73,24.77,22800.0,21.5286,21.5286,21.4679,21.5026,22800.0
2006-07-27 12:50:00,24.78,24.8,24.75,24.78,17100.0,21.5113,21.5286,21.4852,21.5113,17100.0
2006-07-27 13:00:00,24.79,24.8,24.77,24.79,10100.0,21.5199,21.5286,21.5026,21.5199,10100.0
2006-07-27 13:10:00,24.79,24.79,24.73,24.78,19400.0,21.5199,21.5199,21.4679,21.5113,19400.0
2006-07-27 13:20:00,24.77,24.78,24.75,24.75,17400.0,21.5026,21.5113,21.4852,21.4852,17400.0
2006-07-27 13:30:00,24.76,24.76,24.68,24.7,18500.0,21.4939,21.4939,21.4245,21.4418,18500.0
2006-07-27 13:40:00,24.71,24.75,24.7,24.74,13900.0,21.4505,21.4852,21.4418,21.4765,13900.0
2006-07-27 13:50:00,24.75,24.75,24.71,24.72,17900.0,21.4852,21.4852,21.4505,21.4592,17900.0
2006-07-27 14:00:00,24.72,24.72,24.66,24.7,315600.0,21.4592,21.4592,21.4071,21.4418,315600.0
2006-07-27 14:10:00,24.7,24.7,24.66,24.68,15500.0,21.4418,21.4418,21.4071,21.4245,15500.0
2006-07-27 14:20:00,24.69,24.7,24.67,24.7,15700.0,21.4331,21.4418,21.4158,21.4418,15700.0
2006-07-27 14:30:00,24.7,24.7,24.66,24.69,16900.0,21.4418,21.4418,21.4071,21.4331,16900.0
2006-07-27 14:40:00,24.69,24.7,24.66,24.68,12800.0,21.4331,21.4418,21.4071,21.4245,12800.0
2006-07-27 14:50:00,24.68,24.72,24.67,24.69,20200.0,21.4245,21.4592,21.4158,21.4331,20200.0
2006-07-27 15:00:00,24.69,24.7,24.63,24.65,19200.0,21.4331,21.4418,21.3811,21.3984,19200.0
2006-07-27 15:10:00,24.65,24.66,24.63,24.65,16600.0,21.3984,21.4071,21.3811,21.3984,16600.0
2006-07-27 15:20:00,24.65,24.65,24.63,24.65,19700.0,21.3984,21.3984,21.3811,21.3984,19700.0
2006-07-27 15:30:00,24.64,24.68,24.63,24.67,17900.0,21.3897,21.4245,21.3811,21.4158,17900.0
2006-07-27 15:40:00,24.67,24.68,24.65,24.67,24600.0,21.4158,21.4245,21.3984,21.4158,24600.0
2006-07-27 15:50:00,24.67,24.7,24.64,24.65,51800.0,21.4158,21.4418,21.3897,21.3984,51800.0
2006-07-28 09:30:00,24.7,24.75,24.64,24.74,26200.0,21.4418,21.4852,21.3897,21.4765,26200.0
2006-07-28 09:40:00,24.74,24.79,24.68,24.68,50700.0,21.4765,21.5199,21.4245,21.4245,50700.0
2006-07-28 09:50:00,24.7,24.77,24.65,24.7,37900.0,21.4418,21.5026,21.3984,21.4418,37900.0
2006-07-28 10:00:00,24.7,24.7,24.67,24.7,22900.0,21.4418,21.4418,21.4158,21.4418,22900.0
2006-07-28 10:10:00,24.7,24.71,24.65,24.68,61900.0,21.4418,21.4505,21.3984,21.4245,61900.0
2006-07-28 10:20:00,24.67,24.7,24.66,24.67,15000.0,21.4158,21.4418,21.4071,21.4158,15000.0
2006-07-28 10:30:00,24.66,24.7,24.66,24.7,12300.0,21.4071,21.4418,21.4071,21.4418,12300.0
2006-07-28 10:40:00,24.69,24.73,24.67,24.72,19200.0,21.4331,21.4679,21.4158,21.4592,19200.0
2006-07-28 10:50:00,24.73,24.8,24.7,24.72,20500.0,21.4679,21.5286,21.4418,21.4592,20500.0
2006-07-28 11:00:00,24.73,24.76,24.7,24.73,42200.0,21.4679,21.4939,21.4418,21.4679,42200.0
2006-07-28 11:10:00,24.72,24.76,24.72,24.76,24900.0,21.4592,21.4939,21.4592,21.4939,24900.0
2006-07-28 11:20:00,24.76,24.77,24.71,24.72,14500.0,21.4939,21.5026,21.4505,21.4592,14500.0
2006-07-28 11:30:00,24.72,24.74,24.64,24.64,10500.0,21.4592,21.4765,21.3897,21.3897,10500.0
2006-07-28 11:40:00,24.64,24.68,24.63,24.68,6900.0,21.3897,21.4245,21.3811,21.4245,6900.0
2006-07-28 11:50:00,24.69,24.7,24.68,24.7,6400.0,21.4331,21.4418,21.4245,21.4418,6400.0
2006-07-28 12:00:00,24.69,24.69,24.63,24.64,8300.0,21.4331,21.4331,21.3811,21.3897,8300.0
2006-07-28 12:10:00,24.63,24.68,24.63,24.68,4400.0,21.3811,21.4245,21.3811,21.4245,4400.0
2006-07-28 12:20:00,24.67,24.68,24.62,24.64,8700.0,21.4158,21.4245,21.3724,21.3897,8700.0
2006-07-28 12:30:00,24.63,24.65,24.62,24.63,9300.0,21.3811,21.3984,21.3724,21.3811,9300.0
2006-07-28 12:40:00,24.64,24.67,24.63,24.65,7200.0,21.3897,21.4158,21.3811,21.3984,7200.0
2006-07-28 12:50:00,24.65,24.65,24.62,24.63,5300.0,21.3984,21.3984,21.3724,21.3811,5300.0
2006-07-28 13:00:00,24.62,24.63,24.6,24.62,8900.0,21.3724,21.3811,21.355,21.3724,8900.0
2006-07-28 13:10:00,24.61,24.61,24.52,24.53,12400.0,21.3637,21.3637,21.2856,21.2942,12400.0
2006-07-28 13:20:00,24.52,24.54,24.51,24.51,7800.0,21.2856,21.3029,21.2769,21.2769,7800.0
2006-07-28 13:30:00,24.52,24.54,24.48,24.48,9000.0,21.2856,21.3029,21.2508,21.2508,9000.0
2006-07-28 13:40:00,24.49,24.53,24.47,24.49,13800.0,21.2595,21.2942,21.2422,21.2595,13800.0
2006-07-28 13:50:00,24.5,24.53,24.5,24.52,7400.0,21.2682,21.2942,21.2682,21.2856,7400.0
2006-07-28 14:00:00,24.52,24.53,24.49,24.5,11600.0,21.2856,21.2942,21.2595,21.2682,11600.0
2006-07-28 14:10:00,24.5,24.52,24.49,24.51,10200.0,21.2682,21.2856,21.2595,21.2769,10200.0
2006-07-28 14:20:00,24.51,24.53,24.48,24.48,15800.0,21.2769,21.2942,21.2508,21.2508,15800.0
2006-07-28 14:30:00,24.48,24.48,24.45,24.48,12700.0,21.2508,21.2508,21.2248,21.2508,12700.0
2006-07-28 14:40:00,24.45,24.48,24.44,24.46,7400.0,21.2248,21.2508,21.2161,21.2335,7400.0
2006-07-28 14:50:00,24.47,24.48,24.43,24.44,19200.0,21.2422,21.2508,21.2074,21.2161,19200.0
2006-07-28 15:00:00,24.44,24.46,24.42,24.44,18700.0,21.2161,21.2335,21.1988,21.2161,18700.0
2006-07-28 15:10:00,24.43,24.46,24.42,24.45,13400.0,21.2074,21.2335,21.1988,21.2248,13400.0
2006-07-28 15:20:00,24.46,24.48,24.45,24.46,16700.0,21.2335,21.2508,21.2248,21.2335,16700.0
2006-07-28 15:30:00,24.45,24.47,24.43,24.43,21400.0,21.2248,21.2422,21.2074,21.2074,21400.0
2006-07-28 15:40:00,24.44,24.47,24.43,24.46,29200.0,21.2161,21.2422,21.2074,21.2335,29200.0
2006-07-28 15:50:00,24.45,24.45,24.39,24.44,31700.0,21.2248,21.2248,21.1727,21.2161,31700.0
2006-07-31 09:30:00,24.44,24.45,24.4,24.42,19600.0,21.2161,21.2248,21.1814,21.1988,19600.0
2006-07-31 09:40:00,24.43,24.48,24.39,24.39,13300.0,21.2074,21.2508,21.1727,21.1727,13300.0
2006-07-31 09:50:00,24.36,24.37,24.24,24.28,10900.0,21.1467,21.1554,21.0425,21.0772,10900.0
2006-07-31 10:00:00,24.26,24.34,24.25,24.25,15600.0,21.0599,21.1293,21.0512,21.0512,15600.0
2006-07-31 10:10:00,24.25,24.25,24.13,24.15,26000.0,21.0512,21.0512,20.947,20.9644,26000.0
2006-07-31 10:20:00,24.16,24.22,24.15,24.22,17800.0,20.9731,21.0251,20.9644,21.0251,17800.0
2006-07-31 10:30:00,24.22,24.32,24.15,24.32,31400.0,21.0251,21.1119,20.9644,21.1119,31400.0
2006-07-31 10:40:00,24.33,24.39,24.33,24.38,15400.0,21.1206,21.1727,21.1206,21.164,15400.0
2006-07-31 10:50:00,24.38,24.39,24.32,24.34,11300.0,21.164,21.1727,21.1119,21.1293,11300.0
2006-07-31 11:00:00,24.33,24.35,24.31,24.34,6000.0,21.1206,21.138,21.1033,21.1293,6000.0
2006-07-31 11:10:00,24.33,24.34,24.28,24.31,13400.0,21.1206,21.1293,21.0772,21.1033,13400.0
2006-07-31 11:20:00,24.31,24.31,24.25,24.28,16100.0,21.1033,21.1033,21.0512,21.0772,16100.0
2006-07-31 11:30:00,24.28,24.29,24.22,24.24,11800.0,21.0772,21.0859,21.0251,21.0425,11800.0
2006-07-31 11:40:00,24.24,24.25,24.21,24.24,19600.0,21.0425,21.0512,21.0165,21.0425,19600.0
2006-07-31 11:50:00,24.24,24.25,24.22,24.22,8200.0,21.0425,21.0512,21.0251,21.0251,8200.0
2006-07-31 12:00:00,24.21,24.21,24.18,24.2,9400.0,21.0165,21.0165,20.9904,21.0078,9400.0
2006-07-31 12:10:00,24.2,24.21,24.17,24.19,14900.0,21.0078,21.0165,20.9817,20.9991,14900.0
2006-07-31 12:20:00,24.19,24.19,24.18,24.19,6900.0,20.9991,20.9991,20.9904,20.9991,6900.0
2006-07-31 12:30:00,24.19,24.19,24.17,24.19,12100.0,20.9991,20.9991,20.9817,20.9991,12100.0
2006-07-31 12:40:00,24.19,24.19,24.18,24.19,6800.0,20.9991,20.9991,20.9904,20.9991,6800.0
2006-07-31 12:50:00,24.19,24.19,24.17,24.17,10200.0,20.9991,20.9991,20.9817,20.9817,10200.0
2006-07-31 13:00:00,24.17,24.17,24.16,24.16,9800.0,20.9817,20.9817,20.9731,20.9731,9800.0
2006-07-31 13:10:00,24.16,24.17,24.15,24.17,7400.0,20.9731,20.9817,20.9644,20.9817,7400.0
2006-07-31 13:20:00,24.16,24.19,24.16,24.18,14400.0,20.9731,20.9991,20.9731,20.9904,14400.0
2006-07-31 13:30:00,24.17,24.19,24.17,24.19,11200.0,20.9817,20.9991,20.9817,20.9991,11200.0
2006-07-31 13:40:00,24.19,24.22,24.16,24.22,15300.0,20.9991,21.0251,20.9731,21.0251,15300.0
2006-07-31 13:50:00,24.22,24.27,24.22,24.27,37000.0,21.0251,21.0685,21.0251,21.0685,37000.0
2006-07-31 14:00:00,24.26,24.32,24.26,24.32,18400.0,21.0599,21.1119,21.0599,21.1119,18400.0
2006-07-31 14:10:00,24.32,24.33,24.27,24.29,52100.0,21.1119,21.1206,21.0685,21.0859,52100.0
2006-07-31 14:20:00,24.29,24.31,24.29,24.3,28300.0,21.0859,21.1033,21.0859,21.0946,28300.0
2006-07-31 14:30:00,24.29,24.3,24.28,24.3,21700.0,21.0859,21.0946,21.0772,21.0946,21700.0
2006-07-31 14:40:00,24.29,24.31,24.28,24.3,26100.0,21.0859,21.1033,21.0772,21.0946,26100.0
2006-07-31 14:50:00,24.31,24.37,24.3,24.37,28900.0,21.1033,21.1554,21.0946,21.1554,28900.0
2006-07-31 15:00:00,24.37,24.37,24.35,24.36,24300.0,21.1554,21.1554,21.138,21.1467,24300.0
2006-07-31 15:10:00,24.35,24.38,24.35,24.38,20300.0,21.138,21.164,21.138,21.164,20300.0
2006-07-31 15:20:00,24.38,24.42,24.37,24.38,46300.0,21.164,21.1988,21.1554,21.164,46300.0
2006-07-31 15:30:00,24.37,24.43,24.37,24.42,44800.0,21.1554,21.2074,21.1554,21.1988,44800.0
2006-07-31 15:40:00,24.42,24.46,24.42,24.45,37300.0,21.1988,21.2335,21.1988,21.2248,37300.0
2006-07-31 15:50:00,24.45,24.46,24.4,24.41,65000.0,21.2248,21.2335,21.1814,21.1901,65000.0
2006-08-01 09:30:00,24.3,24.43,24.27,24.38,17400.0,21.0946,21.2074,21.0685,21.164,17400.0
2006-08-01 09:40:00,24.34,24.45,24.34,24.38,16400.0,21.1293,21.2248,21.1293,21.164,16400.0
2006-08-01 09:50:00,24.35,24.37,24.32,24.37,7200.0,21.138,21.1554,21.1119,21.1554,7200.0
2006-08-01 10:00:00,24.4,24.4,24.24,24.27,15000.0,21.1814,21.1814,21.0425,21.0685,15000.0
2006-08-01 10:10:00,24.28,24.31,24.26,24.27,9700.0,21.0772,21.1033,21.0599,21.0685,9700.0
2006-08-01 10:20:00,24.29,24.32,24.27,24.31,8500.0,21.0859,21.1119,21.0685,21.1033,8500.0
2006-08-01 10:30:00,24.29,24.33,24.26,24.27,15900.0,21.0859,21.1206,21.0599,21.0685,15900.0
2006-08-01 10:40:00,24.27,24.31,24.24,24.25,24100.0,21.0685,21.1033,21.0425,21.0512,24100.0
2006-08-01 10:50:00,24.24,24.25,24.2,24.2,22200.0,21.0425,21.0512,21.0078,21.0078,22200.0
2006-08-01 11:00:00,24.2,24.21,24.15,24.19,13600.0,21.0078,21.0165,20.9644,20.9991,13600.0
2006-08-01 11:10:00,24.18,24.22,24.17,24.21,5900.0,20.9904,21.0251,20.9817,21.0165,5900.0
2006-08-01 11:20:00,24.21,24.26,24.2,24.25,20200.0,21.0165,21.0599,21.0078,21.0512,20200.0
2006-08-01 11:30:00,24.26,24.3,24.22,24.3,17900.0,21.0599,21.0946,21.0251,21.0946,17900.0
2006-08-01 11:40:00,24.31,24.31,24.23,24.24,14500.0,21.1033,21.1033,21.0338,21.0425,14500.0
2006-08-01 11:50:00,24.25,24.25,24.22,24.25,6400.0,21.0512,21.0512,21.0251,21.0512,6400.0
2006-08-01 12:00:00,24.26,24.26,24.24,24.25,8700.0,21.0599,21.0599,21.0425,21.0512,8700.0
2006-08-01 12:10:00,24.26,24.31,24.25,24.3,9000.0,21.0599,21.1033,21.0512,21.0946,9000.0
2006-08-01 12:20:00,24.3,24.33,24.3,24.32,9300.0,21.0946,21.1206,21.0946,21.1119,9300.0
2006-08-01 12:30:00,24.32,24.36,24.32,24.33,16700.0,21.1119,21.1467,21.1119,21.1206,16700.0
2006-08-01 12:40:00,24.33,24.33,24.3,24.3,16900.0,21.1206,21.1206,21.0946,21.0946,16900.0
2006-08-01 12:50:00,24.31,24.32,24.3,24.31,17100.0,21.1033,21.1119,21.0946,21.1033,17100.0
2006-08-01 13:00:00,24.32,24.32,24.28,24.32,14800.0,21.1119,21.1119,21.0772,21.1119,14800.0
2006-08-01 13:10:00,24.3,24.37,24.3,24.36,21800.0,21.0946,21.1554,21.0946,21.1467,21800.0
2006-08-01 13:20:00,24.36,24.37,24.35,24.35,15100.0,21.1467,21.1554,21.138,21.138,15100.0
2006-08-01 13:30:00,24.35,24.37,24.35,24.36,17800.0,21.138,21.1554,21.138,21.1467,17800.0
2006-08-01 13:40:00,24.37,24.41,24.37,24.41,10100.0,21.1554,21.1901,21.1554,21.1901,10100.0
2006-08-01 13:50:00,24.41,24.41,24.36,24.36,16100.0,21.1901,21.1901,21.1467,21.1467,16100.0
2006-08-01 14:00:00,24.37,24.4,24.36,24.39,32900.0,21.1554,21.1814,21.1467,21.1727,32900.0
2006-08-01 14:10:00,24.38,24.41,24.38,24.4,11500.0,21.164,21.1901,21.164,21.1814,11500.0
2006-08-01 14:20:00,24.41,24.41,24.36,24.36,20300.0,21.1901,21.1901,21.1467,21.1467,20300.0
2006-08-01 14:30:00,24.38,24.38,24.37,24.38,7900.0,21.164,21.164,21.1554,21.164,7900.0
2006-08-01 14:40:00,24.37,24.38,24.35,24.35,16100.0,21.1554,21.164,21.138,21.138,16100.0
2006-08-01 14:50:00,24.36,24.4,24.35,24.39,12100.0,21.1467,21.1814,21.138,21.1727,12100.0
2006-08-01 15:00:00,24.38,24.39,24.34,24.34,19300.0,21.164,21.1727,21.1293,21.1293,19300.0
2006-08-01 15:10:00,24.34,24.37,24.33,24.35,29300.0,21.1293,21.1554,21.1206,21.138,29300.0
2006-08-01 15:20:00,24.36,24.38,24.35,24.38,15800.0,21.1467,21.164,21.138,21.164,15800.0
2006-08-01 15:30:00,24.37,24.4,24.35,24.4,14100.0,21.1554,21.1814,21.138,21.1814,14100.0
2006-08-01 15:40:00,24.4,24.5,24.39,24.5,28700.0,21.1814,21.2682,21.1727,21.2682,28700.0
2006-08-01 15:50:00,24.5,24.51,24.41,24.41,36600.0,21.2682,21.2769,21.1901,21.1901,36600.0
2006-08-02 09:30:00,24.42,24.45,24.37,24.41,15700.0,21.1988,21.2248,21.1554,21.1901,15700.0
2006-08-02 09:40:00,24.41,24.5,24.41,24.49,5100.0,21.1901,21.2682,21.1901,21.2595,5100.0
2006-08-02 09:50:00,24.5,24.6,24.49,24.59,11200.0,21.2682,21.355,21.2595,21.3463,11200.0
2006-08-02 10:00:00,24.59,24.63,24.54,24.54,143500.0,21.3463,21.3811,21.3029,21.3029,143500.0
2006-08-02 10:10:00,24.54,24.57,24.5,24.55,28300.0,21.3029,21.329,21.2682,21.3116,28300.0
2006-08-02 10:20:00,24.55,24.61,24.55,24.61,21200.0,21.3116,21.3637,21.3116,21.3637,21200.0
2006-08-02 10:30:00,24.61,24.69,24.59,24.62,34800.0,21.3637,21.4331,21.3463,21.3724,34800.0
2006-08-02 10:40:00,24.62,24.64,24.6,24.61,11600.0,21.3724,21.3897,21.355,21.3637,11600.0
2006-08-02 10:50:00,24.6,24.63,24.57,24.6,60800.0,21.355,21.3811,21.329,21.355,60800.0
2006-08-02 11:00:00,24.62,24.66,24.6,24.65,11000.0,21.3724,21.4071,21.355,21.3984,11000.0
2006-08-02 11:10:00,24.65,24.77,24.64,24.76,20500.0,21.3984,21.5026,21.3897,21.4939,20500.0
2006-08-02 11:20:00,24.76,24.77,24.65,24.65,118400.0,21.4939,21.5026,21.3984,21.3984,118400.0
2006-08-02 11:30:00,24.67,24.72,24.65,24.7,14700.0,21.4158,21.4592,21.3984,21.4418,14700.0
2006-08-02 11:40:00,24.7,24.76,24.7,24.73,14900.0,21.4418,21.4939,21.4418,21.4679,14900.0
2006-08-02 11:50:00,24.73,24.84,24.73,24.84,207000.0,21.4679,21.5634,21.4679,21.5634,207000.0
2006-08-02 12:00:00,24.85,24.89,24.82,24.88,20400.0,21.572,21.6068,21.546,21.5981,20400.0
2006-08-02 12:10:00,24.88,24.92,24.87,24.91,19200.0,21.5981,21.6328,21.5894,21.6241,19200.0
2006-08-02 12:20:00,24.91,24.94,24.88,24.91,13900.0,21.6241,21.6502,21.5981,21.6241,13900.0
2006-08-02 12:30:00,24.92,24.99,24.91,24.98,23700.0,21.6328,21.6936,21.6241,21.6849,23700.0
2006-08-02 12:40:00,24.97,24.99,24.94,24.97,14600.0,21.6762,21.6936,21.6502,21.6762,14600.0
2006-08-02 12:50:00,24.97,25.0,24.97,24.99,16800.0,21.6762,21.7022,21.6762,21.6936,16800.0
2006-08-02 13:00:00,24.99,25.0,24.97,24.98,15900.0,21.6936,21.7022,21.6762,21.6849,15900.0
2006-08-02 13:10:00,24.98,24.99,24.95,24.98,16500.0,21.6849,21.6936,21.6588,21.6849,16500.0
2006-08-02 13:20:00,24.97,24.98,24.95,24.96,8800.0,21.6762,21.6849,21.6588,21.6675,8800.0
2006-08-02 13:30:00,24.97,24.97,24.92,24.93,11600.0,21.6762,21.6762,21.6328,21.6415,11600.0
2006-08-02 13:40:00,24.92,24.93,24.89,24.9,5800.0,21.6328,21.6415,21.6068,21.6154,5800.0
2006-08-02 13:50:00,24.89,24.9,24.87,24.88,19500.0,21.6068,21.6154,21.5894,21.5981,19500.0
2006-08-02 14:00:00,24.9,24.94,24.89,24.93,47400.0,21.6154,21.6502,21.6068,21.6415,47400.0
2006-08-02 14:10:00,24.92,24.94,24.91,24.91,17400.0,21.6328,21.6502,21.6241,21.6241,17400.0
2006-08-02 14:20:00,24.9,24.91,24.85,24.85,17900.0,21.6154,21.6241,21.572,21.572,17900.0
2006-08-02 14:30:00,24.85,24.86,24.79,24.8,21100.0,21.572,21.5807,21.5199,21.5286,21100.0
2006-08-02 14:40:00,24.8,24.81,24.76,24.76,26100.0,21.5286,21.5373,21.4939,21.4939,26100.0
2006-08-02 14:50:00,24.75,24.78,24.74,24.78,25100.0,21.4852,21.5113,21.4765,21.5113,25100.0
2006-08-02 15:00:00,24.78,24.78,24.74,24.77,21700.0,21.5113,21.5113,21.4765,21.5026,21700.0
2006-08-02 15:10:00,24.76,24.79,24.72,24.78,37800.0,21.4939,21.5199,21.4592,21.5113,37800.0
2006-08-02 15:20:00,24.78,24.85,24.77,24.85,35000.0,21.5113,21.572,21.5026,21.572,35000.0
2006-08-02 15:30:00,24.85,24.92,24.84,24.92,46600.0,21.572,21.6328,21.5634,21.6328,46600.0
2006-08-02 15:40:00,24.92,24.94,24.91,24.91,46500.0,21.6328,21.6502,21.6241,21.6241,46500.0
2006-08-02 15:50:00,24.91,24.94,24.89,24.89,61600.0,21.6241,21.6502,21.6068,21.6068,61600.0
2006-08-03 09:30:00,24.8,24.8,24.49,24.5,47300.0,21.5286,21.5286,21.2595,21.2682,47300.0
2006-08-03 09:40:00,24.5,24.72,24.49,24.67,40500.0,21.2682,21.4592,21.2595,21.4158,40500.0
2006-08-03 09:50:00,24.7,24.73,24.66,24.7,14600.0,21.4418,21.4679,21.4071,21.4418,14600.0
2006-08-03 10:00:00,24.68,24.73,24.67,24.73,15700.0,21.4245,21.4679,21.4158,21.4679,15700.0
2006-08-03 10:10:00,24.73,24.8,24.69,24.79,65900.0,21.4679,21.5286,21.4331,21.5199,65900.0
2006-08-03 10:20:00,24.79,24.8,24.73,24.77,23200.0,21.5199,21.5286,21.4679,21.5026,23200.0
2006-08-03 10:30:00,24.78,24.78,24.73,24.75,23900.0,21.5113,21.5113,21.4679,21.4852,23900.0
2006-08-03 10:40:00,24.76,24.77,24.71,24.73,19500.0,21.4939,21.5026,21.4505,21.4679,19500.0
2006-08-03 10:50:00,24.73,24.75,24.68,24.71,15100.0,21.4679,21.4852,21.4245,21.4505,15100.0
2006-08-03 11:00:00,24.73,24.76,24.72,24.72,18800.0,21.4679,21.4939,21.4592,21.4592,18800.0
2006-08-03 11:10:00,24.72,24.74,24.69,24.69,15900.0,21.4592,21.4765,21.4331,21.4331,15900.0
2006-08-03 11:20:00,24.69,24.69,24.63,24.63,11100.0,21.4331,21.4331,21.3811,21.3811,11100.0
2006-08-03 11:30:00,24.63,24.65,24.61,24.63,13100.0,21.3811,21.3984,21.3637,21.3811,13100.0
2006-08-03 11:40:00,24.62,24.67,24.62,24.67,15100.0,21.3724,21.4158,21.3724,21.4158,15100.0
2006-08-03 11:50:00,24.67,24.67,24.61,24.65,17000.0,21.4158,21.4158,21.3637,21.3984,17000.0
2006-08-03 12:00:00,24.66,24.75,24.65,24.75,17800.0,21.4071,21.4852,21.3984,21.4852,17800.0
2006-08-03 12:10:00,24.74,24.78,24.73,24.73,27700.0,21.4765,21.5113,21.4679,21.4679,27700.0
2006-08-03 12:20:00,24.73,24.76,24.71,24.76,19600.0,21.4679,21.4939,21.4505,21.4939,19600.0
2006-08-03 12:30:00,24.75,24.76,24.73,24.73,22300.0,21.4852,21.4939,21.4679,21.4679,22300.0
2006-08-03 12:40:00,24.74,24.75,24.71,24.75,21700.0,21.4765,21.4852,21.4505,21.4852,21700.0
2006-08-03 12:50:00,24.75,24.8,24.74,24.78,27900.0,21.4852,21.5286,21.4765,21.5113,27900.0
2006-08-03 13:00:00,24.79,24.8,24.76,24.76,59100.0,21.5199,21.5286,21.4939,21.4939,59100.0
2006-08-03 13:10:00,24.77,24.8,24.74,24.8,36600.0,21.5026,21.5286,21.4765,21.5286,36600.0
2006-08-03 13:20:00,24.79,24.86,24.79,24.83,30900.0,21.5199,21.5807,21.5199,21.5547,30900.0
2006-08-03 13:30:00,24.84,24.86,24.84,24.85,14100.0,21.5634,21.5807,21.5634,21.572,14100.0
2006-08-03 13:40:00,24.85,24.85,24.8,24.8,15900.0,21.572,21.572,21.5286,21.5286,15900.0
2006-08-03 13:50:00,24.8,24.86,24.8,24.85,15200.0,21.5286,21.5807,21.5286,21.572,15200.0
2006-08-03 14:00:00,24.86,24.89,24.85,24.88,12000.0,21.5807,21.6068,21.572,21.5981,12000.0
2006-08-03 14:10:00,24.88,24.92,24.87,24.89,15800.0,21.5981,21.6328,21.5894,21.6068,15800.0
2006-08-03 14:20:00,24.9,24.94,24.89,24.94,29700.0,21.6154,21.6502,21.6068,21.6502,29700.0
2006-08-03 14:30:00,24.93,24.94,24.92,24.93,16100.0,21.6415,21.6502,21.6328,21.6415,16100.0
2006-08-03 14:40:00,24.93,24.94,24.91,24.92,20900.0,21.6415,21.6502,21.6241,21.6328,20900.0
2006-08-03 14:50:00,24.92,24.97,24.91,24.96,20300.0,21.6328,21.6762,21.6241,21.6675,20300.0
2006-08-03 15:00:00,24.96,25.0,24.95,25.0,115400.0,21.6675,21.7022,21.6588,21.7022,115400.0
2006-08-03 15:10:00,24.99,25.06,24.98,25.06,103900.0,21.6936,21.7543,21.6849,21.7543,103900.0
2006-08-03 15:20:00,25.06,25.06,25.02,25.04,49600.0,21.7543,21.7543,21.7196,21.737,49600.0
2006-08-03 15:30:00,25.03,25.04,24.99,25.01,58900.0,21.7283,21.737,21.6936,21.7109,58900.0
2006-08-03 15:40:00,25.02,25.1,25.02,25.08,58800.0,21.7196,21.7891,21.7196,21.7717,58800.0
2006-08-03 15:50:00,25.08,25.1,25.0,25.0,163100.0,21.7717,21.7891,21.7022,21.7022,163100.0
2006-08-04 09:30:00,24.6,24.86,24.6,24.79,122600.0,21.355,21.5807,21.355,21.5199,122600.0
2006-08-04 09:40:00,24.79,24.85,24.78,24.82,22200.0,21.5199,21.572,21.5113,21.546,22200.0
2006-08-04 09:50:00,24.83,24.91,24.83,24.91,31300.0,21.5547,21.6241,21.5547,21.6241,31300.0
2006-08-04 10:00:00,24.91,24.92,24.85,24.86,52700.0,21.6241,21.6328,21.572,21.5807,52700.0
2006-08-04 10:10:00,24.86,24.86,24.81,24.84,50700.0,21.5807,21.5807,21.5373,21.5634,50700.0
2006-08-04 10:20:00,24.85,24.85,24.78,24.82,32500.0,21.572,21.572,21.5113,21.546,32500.0
2006-08-04 10:30:00,24.83,24.86,24.77,24.82,150500.0,21.5547,21.5807,21.5026,21.546,150500.0
2006-08-04 10:40:00,24.82,24.82,24.76,24.79,48100.0,21.546,21.546,21.4939,21.5199,48100.0
2006-08-04 10:50:00,24.78,24.83,24.78,24.78,127700.0,21.5113,21.5547,21.5113,21.5113,127700.0
2006-08-04 11:00:00,24.78,24.86,24.78,24.85,73700.0,21.5113,21.5807,21.5113,21.572,73700.0
2006-08-04 11:10:00,24.86,25.06,24.85,25.0,155800.0,21.5807,21.7543,21.572,21.7022,155800.0
2006-08-04 11:20:00,25.0,25.04,24.96,24.99,59300.0,21.7022,21.737,21.6675,21.6936,59300.0
2006-08-04 11:30:00,24.99,25.03,24.97,25.02,18000.0,21.6936,21.7283,21.6762,21.7196,18000.0
2006-08-04 11:40:00,25.03,25.03,24.96,24.99,17200.0,21.7283,21.7283,21.6675,21.6936,17200.0
2006-08-04 11:50:00,24.99,25.02,24.93,25.01,168500.0,21.6936,21.7196,21.6415,21.7109,168500.0
2006-08-04 12:00:00,25.02,25.06,24.98,25.05,65200.0,21.7196,21.7543,21.6849,21.7457,65200.0
2006-08-04 12:10:00,25.04,25.07,25.01,25.04,21600.0,21.737,21.763,21.7109,21.737,21600.0
2006-08-04 12:20:00,25.04,25.04,24.98,25.02,38600.0,21.737,21.737,21.6849,21.7196,38600.0
2006-08-04 12:30:00,25.01,25.02,25.0,25.0,12400.0,21.7109,21.7196,21.7022,21.7022,12400.0
2006-08-04 12:40:00,25.0,25.05,25.0,25.04,35200.0,21.7022,21.7457,21.7022,21.737,35200.0
2006-08-04 12:50:00,25.04,25.04,24.99,25.03,32400.0,21.737,21.737,21.6936,21.7283,32400.0
2006-08-04 13:00:00,25.03,25.07,25.02,25.03,15900.0,21.7283,21.763,21.7196,21.7283,15900.0
2006-08-04 13:10:00,25.03,25.03,24.95,24.96,27900.0,21.7283,21.7283,21.6588,21.6675,27900.0
2006-08-04 13:20:00,24.96,24.99,24.96,24.99,16700.0,21.6675,21.6936,21.6675,21.6936,16700.0
2006-08-04 13:30:00,25.0,25.0,24.95,24.95,38500.0,21.7022,21.7022,21.6588,21.6588,38500.0
2006-08-04 13:40:00,24.95,24.99,24.93,24.94,23700.0,21.6588,21.6936,21.6415,21.6502,23700.0
2006-08-04 13:50:00,24.94,24.94,24.9,24.91,20600.0,21.6502,21.6502,21.6154,21.6241,20600.0
2006-08-04 14:00:00,24.9,24.97,24.9,24.96,19100.0,21.6154,21.6762,21.6154,21.6675,19100.0
2006-08-04 14:10:00,24.96,24.97,24.95,24.95,17000.0,21.6675,21.6762,21.6588,21.6588,17000.0
2006-08-04 14:20:00,24.95,24.99,24.95,24.98,25600.0,21.6588,21.6936,21.6588,21.6849,25600.0
2006-08-04 14:30:00,24.97,25.0,24.96,24.96,34100.0,21.6762,21.7022,21.6675,21.6675,34100.0
2006-08-04 14:40:00,24.95,24.98,24.94,24.97,22800.0,21.6588,21.6849,21.6502,21.6762,22800.0
2006-08-04 14:50:00,24.97,24.97,24.95,24.97,27100.0,21.6762,21.6762,21.6588,21.6762,27100.0
2006-08-04 15:00:00,24.97,25.03,24.97,25.02,66900.0,21.6762,21.7283,21.6762,21.7196,66900.0
2006-08-04 15:10:00,25.03,25.04,24.98,24.99,41700.0,21.7283,21.737,21.6849,21.6936,41700.0
2006-08-04 15:20:00,25.0,25.02,24.97,25.0,65900.0,21.7022,21.7196,21.6762,21.7022,65900.0
2006-08-04 15:30:00,25.0,25.01,24.98,25.0,35600.0,21.7022,21.7109,21.6849,21.7022,35600.0
2006-08-04 15:40:00,25.0,25.01,24.98,24.99,29800.0,21.7022,21.7109,21.6849,21.6936,29800.0
2006-08-04 15:50:00,24.99,25.02,24.94,25.01,66800.0,21.6936,21.7196,21.6502,21.7109,66800.0
2006-08-07 09:30:00,24.9,24.98,24.87,24.98,22400.0,21.6154,21.6849,21.5894,21.6849,22400.0
2006-08-07 09:40:00,24.98,25.01,24.92,25.01,20100.0,21.6849,21.7109,21.6328,21.7109,20100.0
2006-08-07 09:50:00,25.01,25.11,25.01,25.11,70600.0,21.7109,21.7977,21.7109,21.7977,70600.0
2006-08-07 10:00:00,25.1,25.12,25.03,25.03,160000.0,21.7891,21.8064,21.7283,21.7283,160000.0
2006-08-07 10:10:00,25.01,25.06,25.0,25.06,35300.0,21.7109,21.7543,21.7022,21.7543,35300.0
2006-08-07 10:20:00,25.06,25.1,25.05,25.08,22700.0,21.7543,21.7891,21.7457,21.7717,22700.0
2006-08-07 10:30:00,25.07,25.07,24.91,24.91,47400.0,21.763,21.763,21.6241,21.6241,47400.0
2006-08-07 10:40:00,24.91,24.92,24.9,24.9,28000.0,21.6241,21.6328,21.6154,21.6154,28000.0
2006-08-07 10:50:00,24.9,24.92,24.89,24.9,21900.0,21.6154,21.6328,21.6068,21.6154,21900.0
2006-08-07 11:00:00,24.91,24.93,24.9,24.9,23600.0,21.6241,21.6415,21.6154,21.6154,23600.0
2006-08-07 11:10:00,24.91,24.91,24.87,24.87,38000.0,21.6241,21.6241,21.5894,21.5894,38000.0
2006-08-07 11:20:00,24.87,24.88,24.82,24.88,33100.0,21.5894,21.5981,21.546,21.5981,33100.0
2006-08-07 11:30:00,24.88,24.91,24.88,24.9,12600.0,21.5981,21.6241,21.5981,21.6154,12600.0
2006-08-07 11:40:00,24.91,24.98,24.91,24.96,12400.0,21.6241,21.6849,21.6241,21.6675,12400.0
2006-08-07 11:50:00,24.96,25.0,24.96,24.99,15700.0,21.6675,21.7022,21.6675,21.6936,15700.0
2006-08-07 12:00:00,24.99,25.0,24.99,24.99,32200.0,21.6936,21.7022,21.6936,21.6936,32200.0
2006-08-07 12:10:00,25.0,25.0,24.97,24.98,7400.0,21.7022,21.7022,21.6762,21.6849,7400.0
2006-08-07 12:20:00,24.98,25.0,24.97,24.99,25900.0,21.6849,21.7022,21.6762,21.6936,25900.0
2006-08-07 12:30:00,25.0,25.0,24.95,24.98,13900.0,21.7022,21.7022,21.6588,21.6849,13900.0
2006-08-07 12:40:00,24.99,25.03,24.98,25.0,25800.0,21.6936,21.7283,21.6849,21.7022,25800.0
2006-08-07 12:50:00,24.99,25.01,24.97,24.97,16300.0,21.6936,21.7109,21.6762,21.6762,16300.0
2006-08-07 13:00:00,24.97,25.01,24.97,25.0,27100.0,21.6762,21.7109,21.6762,21.7022,27100.0
2006-08-07 13:10:00,25.01,25.02,24.98,24.99,16500.0,21.7109,21.7196,21.6849,21.6936,16500.0
2006-08-07 13:20:00,24.99,25.0,24.97,24.99,19100.0,21.6936,21.7022,21.6762,21.6936,19100.0
2006-08-07 13:30:00,25.0,25.01,24.98,24.99,15000.0,21.7022,21.7109,21.6849,21.6936,15000.0
2006-08-07 13:40:00,24.99,25.01,24.98,24.99,53400.0,21.6936,21.7109,21.6849,21.6936,53400.0
2006-08-07 13:50:00,24.99,24.99,24.96,24.97,9000.0,21.6936,21.6936,21.6675,21.6762,9000.0
2006-08-07 14:00:00,24.95,24.97,24.95,24.96,20500.0,21.6588,21.6762,21.6588,21.6675,20500.0
2006-08-07 14:10:00,24.96,25.01,24.96,25.01,40600.0,21.6675,21.7109,21.6675,21.7109,40600.0
2006-08-07 14:20:00,25.0,25.01,24.99,25.0,22700.0,21.7022,21.7109,21.6936,21.7022,22700.0
2006-08-07 14:30:00,25.01,25.05,25.0,25.04,24000.0,21.7109,21.7457,21.7022,21.737,24000.0
2006-08-07 14:40:00,25.05,25.07,25.03,25.05,29800.0,21.7457,21.763,21.7283,21.7457,29800.0
2006-08-07 14:50:00,25.06,25.07,25.03,25.04,71700.0,21.7543,21.763,21.7283,21.737,71700.0
2006-08-07 15:00:00,25.04,25.05,25.04,25.05,31600.0,21.737,21.7457,21.737,21.7457,31600.0
2006-08-07 15:10:00,25.04,25.06,25.02,25.05,24900.0,21.737,21.7543,21.7196,21.7457,24900.0
2006-08-07 15:20:00,25.05,25.08,25.05,25.07,19900.0,21.7457,21.7717,21.7457,21.763,19900.0
2006-08-07 15:30:00,25.07,25.1,25.04,25.08,49700.0,21.763,21.7891,21.737,21.7717,49700.0
2006-08-07 15:40:00,25.08,25.1,25.08,25.09,17500.0,21.7717,21.7891,21.7717,21.7804,17500.0
2006-08-07 15:50:00,25.09,25.09,25.04,25.04,44200.0,21.7804,21.7804,21.737,21.737,44200.0
2006-08-08 09:30:00,25.09,25.23,25.06,25.18,47600.0,21.7804,21.9019,21.7543,21.8585,47600.0
2006-08-08 09:40:00,25.18,25.2,25.1,25.13,17600.0,21.8585,21.8759,21.7891,21.8151,17600.0
2006-08-08 09:50:00,25.11,25.18,25.11,25.15,31600.0,21.7977,21.8585,21.7977,21.8325,31600.0
2006-08-08 10:00:00,25.14,25.15,25.1,25.11,22900.0,21.8238,21.8325,21.7891,21.7977,22900.0
2006-08-08 10:10:00,25.11,25.13,25.05,25.07,54800.0,21.7977,21.8151,21.7457,21.763,54800.0
2006-08-08 10:20:00,25.05,25.06,25.0,25.02,10300.0,21.7457,21.7543,21.7022,21.7196,10300.0
2006-08-08 10:30:00,25.01,25.04,25.0,25.03,19900.0,21.7109,21.737,21.7022,21.7283,19900.0
2006-08-08 10:40:00,25.03,25.03,24.97,24.98,21100.0,21.7283,21.7283,21.6762,21.6849,21100.0
2006-08-08 10:50:00,24.97,24.99,24.97,24.99,12500.0,21.6762,21.6936,21.6762,21.6936,12500.0
2006-08-08 11:00:00,24.99,25.05,24.98,25.02,41500.0,21.6936,21.7457,21.6849,21.7196,41500.0
2006-08-08 11:10:00,25.01,25.02,24.97,25.0,47200.0,21.7109,21.7196,21.6762,21.7022,47200.0
2006-08-08 11:20:00,24.99,25.08,24.98,25.08,20000.0,21.6936,21.7717,21.6849,21.7717,20000.0
2006-08-08 11:30:00,25.08,25.08,25.04,25.07,13000.0,21.7717,21.7717,21.737,21.763,13000.0
2006-08-08 11:40:00,25.07,25.1,25.06,25.06,8000.0,21.763,21.7891,21.7543,21.7543,8000.0
2006-08-08 11:50:00,25.06,25.06,25.04,25.06,51700.0,21.7543,21.7543,21.737,21.7543,51700.0
2006-08-08 12:00:00,25.05,25.06,25.02,25.05,31500.0,21.7457,21.7543,21.7196,21.7457,31500.0
2006-08-08 12:10:00,25.06,25.08,25.05,25.06,26500.0,21.7543,21.7717,21.7457,21.7543,26500.0
2006-08-08 12:20:00,25.07,25.08,25.03,25.03,36600.0,21.763,21.7717,21.7283,21.7283,36600.0
2006-08-08 12:30:00,25.04,25.05,24.98,25.01,62900.0,21.737,21.7457,21.6849,21.7109,62900.0
2006-08-08 12:40:00,25.02,25.03,25.0,25.02,30500.0,21.7196,21.7283,21.7022,21.7196,30500.0
2006-08-08 12:50:00,25.02,25.04,25.01,25.03,17700.0,21.7196,21.737,21.7109,21.7283,17700.0
2006-08-08 13:00:00,25.03,25.04,25.02,25.03,11900.0,21.7283,21.737,21.7196,21.7283,11900.0
2006-08-08 13:10:00,25.03,25.04,25.02,25.03,19000.0,21.7283,21.737,21.7196,21.7283,19000.0
2006-08-08 13:20:00,25.04,25.04,25.0,25.01,15700.0,21.737,21.737,21.7022,21.7109,15700.0
2006-08-08 13:30:00,25.0,25.04,24.99,25.02,64800.0,21.7022,21.737,21.6936,21.7196,64800.0
2006-08-08 13:40:00,25.01,25.04,25.01,25.04,20200.0,21.7109,21.737,21.7109,21.737,20200.0
2006-08-08 13:50:00,25.04,25.05,25.03,25.03,12600.0,21.737,21.7457,21.7283,21.7283,12600.0
2006-08-08 14:00:00,25.04,25.08,25.03,25.07,18100.0,21.737,21.7717,21.7283,21.763,18100.0
2006-08-08 14:10:00,25.08,25.18,25.08,25.17,21400.0,21.7717,21.8585,21.7717,21.8498,21400.0
2006-08-08 14:20:00,25.16,25.17,25.03,25.05,48400.0,21.8411,21.8498,21.7283,21.7457,48400.0
2006-08-08 14:30:00,25.06,25.09,25.04,25.08,49700.0,21.7543,21.7804,21.737,21.7717,49700.0
2006-08-08 14:40:00,25.08,25.18,25.08,25.1,45000.0,21.7717,21.8585,21.7717,21.7891,45000.0
2006-08-08 14:50:00,25.11,25.15,25.1,25.13,45300.0,21.7977,21.8325,21.7891,21.8151,45300.0
2006-08-08 15:00:00,25.14,25.16,25.11,25.13,81500.0,21.8238,21.8411,21.7977,21.8151,81500.0
2006-08-08 15:10:00,25.13,25.14,25.04,25.04,53200.0,21.8151,21.8238,21.737,21.737,53200.0
2006-08-08 15:20:00,25.04,25.07,25.0,25.07,37000.0,21.737,21.763,21.7022,21.763,37000.0
2006-08-08 15:30:00,25.06,25.1,25.02,25.07,66800.0,21.7543,21.7891,21.7196,21.763,66800.0
2006-08-08 15:40:00,25.07,25.11,25.05,25.1,71300.0,21.763,21.7977,21.7457,21.7891,71300.0
2006-08-08 15:50:00,25.1,25.1,25.06,25.08,46800.0,21.7891,21.7891,21.7543,21.7717,46800.0
2006-08-09 09:30:00,25.08,25.09,24.85,25.05,84600.0,21.7717,21.7804,21.572,21.7457,84600.0
2006-08-09 09:40:00,25.04,25.15,25.04,25.13,28000.0,21.737,21.8325,21.737,21.8151,28000.0
2006-08-09 09:50:00,25.14,25.14,25.08,25.11,24100.0,21.8238,21.8238,21.7717,21.7977,24100.0
2006-08-09 10:00:00,25.11,25.14,25.08,25.13,14700.0,21.7977,21.8238,21.7717,21.8151,14700.0
2006-08-09 10:10:00,25.12,25.15,25.11,25.14,31500.0,21.8064,21.8325,21.7977,21.8238,31500.0
2006-08-09 10:20:00,25.13,25.19,25.13,25.17,69900.0,21.8151,21.8672,21.8151,21.8498,69900.0
2006-08-09 10:30:00,25.17,25.17,25.13,25.14,20100.0,21.8498,21.8498,21.8151,21.8238,20100.0
2006-08-09 10:40:00,25.14,25.15,25.12,25.12,10600.0,21.8238,21.8325,21.8064,21.8064,10600.0
2006-08-09 10:50:00,25.12,25.14,25.1,25.1,13600.0,21.8064,21.8238,21.7891,21.7891,13600.0
2006-08-09 11:00:00,25.11,25.13,25.09,25.09,17200.0,21.7977,21.8151,21.7804,21.7804,17200.0
2006-08-09 11:10:00,25.1,25.11,25.08,25.09,14800.0,21.7891,21.7977,21.7717,21.7804,14800.0
2006-08-09 11:20:00,25.08,25.09,25.08,25.08,15500.0,21.7717,21.7804,21.7717,21.7717,15500.0
2006-08-09 11:30:00,25.07,25.12,25.07,25.12,92200.0,21.763,21.8064,21.763,21.8064,92200.0
2006-08-09 11:40:00,25.12,25.13,25.09,25.13,38500.0,21.8064,21.8151,21.7804,21.8151,38500.0
2006-08-09 11:50:00,25.13,25.14,25.12,25.12,8200.0,21.8151,21.8238,21.8064,21.8064,8200.0
2006-08-09 12:00:00,25.13,25.13,25.1,25.1,4400.0,21.8151,21.8151,21.7891,21.7891,4400.0
2006-08-09 12:10:00,25.11,25.13,25.1,25.13,10500.0,21.7977,21.8151,21.7891,21.8151,10500.0
2006-08-09 12:20:00,25.12,25.12,25.11,25.11,3900.0,21.8064,21.8064,21.7977,21.7977,3900.0
2006-08-09 12:30:00,25.11,25.12,25.1,25.11,11100.0,21.7977,21.8064,21.7891,21.7977,11100.0
2006-08-09 12:40:00,25.11,25.13,25.08,25.08,15800.0,21.7977,21.8151,21.7717,21.7717,15800.0
2006-08-09 12:50:00,25.08,25.1,25.06,25.06,16300.0,21.7717,21.7891,21.7543,21.7543,16300.0
2006-08-09 13:00:00,25.06,25.09,25.05,25.08,18100.0,21.7543,21.7804,21.7457,21.7717,18100.0
2006-08-09 13:10:00,25.08,25.11,25.08,25.08,12300.0,21.7717,21.7977,21.7717,21.7717,12300.0
2006-08-09 13:20:00,25.09,25.09,25.07,25.09,10000.0,21.7804,21.7804,21.763,21.7804,10000.0
2006-08-09 13:30:00,25.08,25.09,25.06,25.08,6200.0,21.7717,21.7804,21.7543,21.7717,6200.0
2006-08-09 13:40:00,25.09,25.1,25.08,25.08,15000.0,21.7804,21.7891,21.7717,21.7717,15000.0
2006-08-09 13:50:00,25.08,25.12,25.08,25.09,15000.0,21.7717,21.8064,21.7717,21.7804,15000.0
2006-08-09 14:00:00,25.09,25.15,25.08,25.12,22300.0,21.7804,21.8325,21.7717,21.8064,22300.0
2006-08-09 14:10:00,25.12,25.14,25.11,25.14,17900.0,21.8064,21.8238,21.7977,21.8238,17900.0
2006-08-09 14:20:00,25.13,25.18,25.13,25.15,15200.0,21.8151,21.8585,21.8151,21.8325,15200.0
2006-08-09 14:30:00,25.16,25.2,25.16,25.17,13900.0,21.8411,21.8759,21.8411,21.8498,13900.0
2006-08-09 14:40:00,25.18,25.19,25.15,25.18,23800.0,21.8585,21.8672,21.8325,21.8585,23800.0
2006-08-09 14:50:00,25.17,25.18,25.15,25.16,17200.0,21.8498,21.8585,21.8325,21.8411,17200.0
2006-08-09 15:00:00,25.16,25.18,25.16,25.16,41100.0,21.8411,21.8585,21.8411,21.8411,41100.0
2006-08-09 15:10:00,25.17,25.18,25.16,25.17,40500.0,21.8498,21.8585,21.8411,21.8498,40500.0
2006-08-09 15:20:00,25.17,25.18,25.17,25.18,30800.0,21.8498,21.8585,21.8498,21.8585,30800.0
2006-08-09 15:30:00,25.17,25.17,25.15,25.15,53600.0,21.8498,21.8498,21.8325,21.8325,53600.0
2006-08-09 15:40:00,25.15,25.16,25.08,25.1,24000.0,21.8325,21.8411,21.7717,21.7891,24000.0
2006-08-09 15:50:00,25.1,25.1,25.02,25.05,41200.0,21.7891,21.7891,21.7196,21.7457,41200.0
2006-08-10 09:30:00,24.96,24.99,24.81,24.89,20000.0,21.6675,21.6936,21.5373,21.6068,20000.0
2006-08-10 09:40:00,24.89,24.98,24.86,24.9,13800.0,21.6068,21.6849,21.5807,21.6154,13800.0
2006-08-10 09:50:00,24.91,24.98,24.79,24.93,34500.0,21.6241,21.6849,21.5199,21.6415,34500.0
2006-08-10 10:00:00,24.96,24.96,24.79,24.9,12600.0,21.6675,21.6675,21.5199,21.6154,12600.0
2006-08-10 10:10:00,24.92,24.95,24.86,24.92,11700.0,21.6328,21.6588,21.5807,21.6328,11700.0
2006-08-10 10:20:00,24.92,24.96,24.9,24.96,10600.0,21.6328,21.6675,21.6154,21.6675,10600.0
2006-08-10 10:30:00,24.96,24.96,24.89,24.9,5600.0,21.6675,21.6675,21.6068,21.6154,5600.0
2006-08-10 10:40:00,24.9,24.94,24.89,24.89,13700.0,21.6154,21.6502,21.6068,21.6068,13700.0
2006-08-10 10:50:00,24.9,24.95,24.88,24.92,18100.0,21.6154,21.6588,21.5981,21.6328,18100.0
2006-08-10 11:00:00,24.91,24.98,24.9,24.97,28300.0,21.6241,21.6849,21.6154,21.6762,28300.0
2006-08-10 11:10:00,24.97,25.04,24.96,25.03,38200.0,21.6762,21.737,21.6675,21.7283,38200.0
2006-08-10 11:20:00,25.02,25.03,25.0,25.02,11600.0,21.7196,21.7283,21.7022,21.7196,11600.0
2006-08-10 11:30:00,25.02,25.03,25.01,25.01,15100.0,21.7196,21.7283,21.7109,21.7109,15100.0
2006-08-10 11:40:00,25.0,25.05,25.0,25.03,7800.0,21.7022,21.7457,21.7022,21.7283,7800.0
2006-08-10 11:50:00,25.03,25.05,25.02,25.05,12300.0,21.7283,21.7457,21.7196,21.7457,12300.0
2006-08-10 12:00:00,25.04,25.08,25.04,25.08,15200.0,21.737,21.7717,21.737,21.7717,15200.0
2006-08-10 12:10:00,25.07,25.19,25.07,25.19,52400.0,21.763,21.8672,21.763,21.8672,52400.0
2006-08-10 12:20:00,25.17,25.19,25.15,25.16,63500.0,21.8498,21.8672,21.8325,21.8411,63500.0
2006-08-10 12:30:00,25.17,25.18,25.13,25.15,13500.0,21.8498,21.8585,21.8151,21.8325,13500.0
2006-08-10 12:40:00,25.14,25.14,25.1,25.12,6100.0,21.8238,21.8238,21.7891,21.8064,6100.0
2006-08-10 12:50:00,25.13,25.13,25.0,25.02,71000.0,21.8151,21.8151,21.7022,21.7196,71000.0
2006-08-10 13:00:00,25.03,25.04,25.02,25.02,8800.0,21.7283,21.737,21.7196,21.7196,8800.0
2006-08-10 13:10:00,25.02,25.06,25.02,25.06,8000.0,21.7196,21.7543,21.7196,21.7543,8000.0
2006-08-10 13:20:00,25.06,25.08,25.06,25.07,6000.0,21.7543,21.7717,21.7543,21.763,6000.0
2006-08-10 13:30:00,25.08,25.14,25.08,25.14,52000.0,21.7717,21.8238,21.7717,21.8238,52000.0
2006-08-10 13:40:00,25.15,25.17,25.14,25.14,77600.0,21.8325,21.8498,21.8238,21.8238,77600.0
2006-08-10 13:50:00,25.14,25.16,25.12,25.13,19400.0,21.8238,21.8411,21.8064,21.8151,19400.0
2006-08-10 14:00:00,25.14,25.19,25.1,25.14,98700.0,21.8238,21.8672,21.7891,21.8238,98700.0
2006-08-10 14:10:00,25.14,25.18,25.11,25.14,108500.0,21.8238,21.8585,21.7977,21.8238,108500.0
2006-08-10 14:20:00,25.14,25.18,25.12,25.15,16300.0,21.8238,21.8585,21.8064,21.8325,16300.0
2006-08-10 14:30:00,25.17,25.18,25.12,25.15,20900.0,21.8498,21.8585,21.8064,21.8325,20900.0
2006-08-10 14:40:00,25.14,25.17,25.11,25.11,13500.0,21.8238,21.8498,21.7977,21.7977,13500.0
2006-08-10 14:50:00,25.11,25.12,25.1,25.1,8700.0,21.7977,21.8064,21.7891,21.7891,8700.0
2006-08-10 15:00:00,25.1,25.13,25.09,25.12,24900.0,21.7891,21.8151,21.7804,21.8064,24900.0
2006-08-10 15:10:00,25.12,25.15,25.12,25.12,19500.0,21.8064,21.8325,21.8064,21.8064,19500.0
2006-08-10 15:20:00,25.13,25.15,25.11,25.11,31600.0,21.8151,21.8325,21.7977,21.7977,31600.0
2006-08-10 15:30:00,25.1,25.15,25.1,25.13,12900.0,21.7891,21.8325,21.7891,21.8151,12900.0
2006-08-10 15:40:00,25.15,25.19,25.13,25.17,64400.0,21.8325,21.8672,21.8151,21.8498,64400.0
2006-08-10 15:50:00,25.17,25.17,25.12,25.16,27500.0,21.8498,21.8498,21.8064,21.8411,27500.0
2006-08-11 09:30:00,25.09,25.12,25.01,25.05,14900.0,21.7804,21.8064,21.7109,21.7457,14900.0
2006-08-11 09:40:00,25.01,25.03,24.96,24.99,27600.0,21.7109,21.7283,21.6675,21.6936,27600.0
2006-08-11 09:50:00,24.99,25.01,24.95,24.97,15900.0,21.6936,21.7109,21.6588,21.6762,15900.0
2006-08-11 10:00:00,24.99,25.02,24.95,24.95,51300.0,21.6936,21.7196,21.6588,21.6588,51300.0
2006-08-11 10:10:00,24.95,25.0,24.95,24.97,32700.0,21.6588,21.7022,21.6588,21.6762,32700.0
2006-08-11 10:20:00,24.97,25.03,24.97,25.01,21400.0,21.6762,21.7283,21.6762,21.7109,21400.0
2006-08-11 10:30:00,25.02,25.05,25.0,25.03,19100.0,21.7196,21.7457,21.7022,21.7283,19100.0
2006-08-11 10:40:00,25.03,25.07,25.03,25.06,37300.0,21.7283,21.763,21.7283,21.7543,37300.0
2006-08-11 10:50:00,25.05,25.11,25.05,25.1,8000.0,21.7457,21.7977,21.7457,21.7891,8000.0
2006-08-11 11:00:00,25.1,25.11,25.09,25.1,6300.0,21.7891,21.7977,21.7804,21.7891,6300.0
2006-08-11 11:10:00,25.1,25.17,25.1,25.16,23600.0,21.7891,21.8498,21.7891,21.8411,23600.0
2006-08-11 11:20:00,25.16,25.16,25.14,25.16,12900.0,21.8411,21.8411,21.8238,21.8411,12900.0
2006-08-11 11:30:00,25.16,25.2,25.16,25.19,9300.0,21.8411,21.8759,21.8411,21.8672,9300.0
2006-08-11 11:40:00,25.2,25.21,25.17,25.18,16900.0,21.8759,21.8845,21.8498,21.8585,16900.0
2006-08-11 11:50:00,25.18,25.19,25.15,25.17,12600.0,21.8585,21.8672,21.8325,21.8498,12600.0
2006-08-11 12:00:00,25.16,25.2,25.16,25.19,7000.0,21.8411,21.8759,21.8411,21.8672,7000.0
2006-08-11 12:10:00,25.19,25.23,25.19,25.22,14600.0,21.8672,21.9019,21.8672,21.8932,14600.0
2006-08-11 12:20:00,25.21,25.22,25.2,25.22,59300.0,21.8845,21.8932,21.8759,21.8932,59300.0
2006-08-11 12:30:00,25.22,25.24,25.2,25.21,42700.0,21.8932,21.9106,21.8759,21.8845,42700.0
2006-08-11 12:40:00,25.21,25.23,25.21,25.21,4300.0,21.8845,21.9019,21.8845,21.8845,4300.0
2006-08-11 12:50:00,25.21,25.24,25.2,25.23,55400.0,21.8845,21.9106,21.8759,21.9019,55400.0
2006-08-11 13:00:00,25.23,25.23,25.21,25.22,6100.0,21.9019,21.9019,21.8845,21.8932,6100.0
2006-08-11 13:10:00,25.22,25.23,25.2,25.21,9300.0,21.8932,21.9019,21.8759,21.8845,9300.0
2006-08-11 13:20:00,25.22,25.24,25.2,25.24,57300.0,21.8932,21.9106,21.8759,21.9106,57300.0
2006-08-11 13:30:00,25.23,25.24,25.21,25.22,21400.0,21.9019,21.9106,21.8845,21.8932,21400.0
2006-08-11 13:40:00,25.22,25.23,25.21,25.22,13700.0,21.8932,21.9019,21.8845,21.8932,13700.0
2006-08-11 13:50:00,25.23,25.25,25.21,25.22,45300.0,21.9019,21.9193,21.8845,21.8932,45300.0
2006-08-11 14:00:00,25.23,25.24,25.21,25.23,29500.0,21.9019,21.9106,21.8845,21.9019,29500.0
2006-08-11 14:10:00,25.23,25.25,25.23,25.24,62000.0,21.9019,21.9193,21.9019,21.9106,62000.0
2006-08-11 14:20:00,25.24,25.25,25.2,25.23,15500.0,21.9106,21.9193,21.8759,21.9019,15500.0
2006-08-11 14:30:00,25.23,25.28,25.22,25.26,46600.0,21.9019,21.9453,21.8932,21.928,46600.0
2006-08-11 14:40:00,25.27,25.3,25.25,25.28,23500.0,21.9366,21.9627,21.9193,21.9453,23500.0
2006-08-11 14:50:00,25.28,25.32,25.28,25.31,21800.0,21.9453,21.98,21.9453,21.9714,21800.0
2006-08-11 15:00:00,25.31,25.33,25.3,25.32,26200.0,21.9714,21.9887,21.9627,21.98,26200.0
2006-08-11 15:10:00,25.32,25.35,25.3,25.3,102000.0,21.98,22.0061,21.9627,21.9627,102000.0
2006-08-11 15:20:00,25.3,25.34,25.28,25.33,22200.0,21.9627,21.9974,21.9453,21.9887,22200.0
2006-08-11 15:30:00,25.33,25.39,25.33,25.37,46100.0,21.9887,22.0408,21.9887,22.0234,46100.0
2006-08-11 15:40:00,25.37,25.4,25.35,25.36,66300.0,22.0234,22.0495,22.0061,22.0148,66300.0
2006-08-11 15:50:00,25.36,25.38,25.34,25.35,32900.0,22.0148,22.0321,21.9974,22.0061,32900.0
2006-08-14 09:30:00,25.33,25.46,25.33,25.44,65800.0,21.9887,22.1016,21.9887,22.0842,65800.0
2006-08-14 09:40:00,25.43,25.46,25.4,25.4,21800.0,22.0755,22.1016,22.0495,22.0495,21800.0
2006-08-14 09:50:00,25.4,25.52,25.4,25.51,111500.0,22.0495,22.1537,22.0495,22.145,111500.0
2006-08-14 10:00:00,25.5,25.5,25.42,25.45,33500.0,22.1363,22.1363,22.0668,22.0929,33500.0
2006-08-14 10:10:00,25.46,25.5,25.41,25.43,25400.0,22.1016,22.1363,22.0582,22.0755,25400.0
2006-08-14 10:20:00,25.42,25.44,25.34,25.34,23500.0,22.0668,22.0842,21.9974,21.9974,23500.0
2006-08-14 10:30:00,25.33,25.39,25.31,25.37,32500.0,21.9887,22.0408,21.9714,22.0234,32500.0
2006-08-14 10:40:00,25.37,25.4,25.3,25.39,65000.0,22.0234,22.0495,21.9627,22.0408,65000.0
2006-08-14 10:50:00,25.39,25.47,25.39,25.47,84000.0,22.0408,22.1102,22.0408,22.1102,84000.0
2006-08-14 11:00:00,25.46,25.48,25.43,25.44,30700.0,22.1016,22.1189,22.0755,22.0842,30700.0
2006-08-14 11:10:00,25.44,25.5,25.44,25.48,7900.0,22.0842,22.1363,22.0842,22.1189,7900.0
2006-08-14 11:20:00,25.49,25.51,25.44,25.44,18200.0,22.1276,22.145,22.0842,22.0842,18200.0
2006-08-14 11:30:00,25.44,25.45,25.41,25.41,13200.0,22.0842,22.0929,22.0582,22.0582,13200.0
2006-08-14 11:40:00,25.41,25.43,25.4,25.41,11000.0,22.0582,22.0755,22.0495,22.0582,11000.0
2006-08-14 11:50:00,25.41,25.44,25.4,25.44,13300.0,22.0582,22.0842,22.0495,22.0842,13300.0
2006-08-14 12:00:00,25.44,25.46,25.44,25.44,12300.0,22.0842,22.1016,22.0842,22.0842,12300.0
2006-08-14 12:10:00,25.44,25.45,25.38,25.39,36300.0,22.0842,22.0929,22.0321,22.0408,36300.0
2006-08-14 12:20:00,25.39,25.39,25.36,25.37,36100.0,22.0408,22.0408,22.0148,22.0234,36100.0
2006-08-14 12:30:00,25.36,25.39,25.36,25.37,14700.0,22.0148,22.0408,22.0148,22.0234,14700.0
2006-08-14 12:40:00,25.37,25.41,25.36,25.38,44700.0,22.0234,22.0582,22.0148,22.0321,44700.0
2006-08-14 12:50:00,25.38,25.39,25.31,25.34,145400.0,22.0321,22.0408,21.9714,21.9974,145400.0
2006-08-14 13:00:00,25.34,25.35,25.32,25.33,17100.0,21.9974,22.0061,21.98,21.9887,17100.0
2006-08-14 13:10:00,25.33,25.34,25.31,25.32,23600.0,21.9887,21.9974,21.9714,21.98,23600.0
2006-08-14 13:20:00,25.33,25.33,25.29,25.29,11500.0,21.9887,21.9887,21.954,21.954,11500.0
2006-08-14 13:30:00,25.29,25.33,25.29,25.3,22900.0,21.954,21.9887,21.954,21.9627,22900.0
2006-08-14 13:40:00,25.3,25.32,25.3,25.3,17900.0,21.9627,21.98,21.9627,21.9627,17900.0
2006-08-14 13:50:00,25.3,25.31,25.29,25.29,20800.0,21.9627,21.9714,21.954,21.954,20800.0
2006-08-14 14:00:00,25.29,25.3,25.25,25.26,18100.0,21.954,21.9627,21.9193,21.928,18100.0
2006-08-14 14:10:00,25.26,25.28,25.23,25.23,17100.0,21.928,21.9453,21.9019,21.9019,17100.0
2006-08-14 14:20:00,25.23,25.23,25.19,25.2,20900.0,21.9019,21.9019,21.8672,21.8759,20900.0
2006-08-14 14:30:00,25.19,25.23,25.19,25.23,19900.0,21.8672,21.9019,21.8672,21.9019,19900.0
2006-08-14 14:40:00,25.23,25.24,25.19,25.2,18000.0,21.9019,21.9106,21.8672,21.8759,18000.0
2006-08-14 14:50:00,25.2,25.2,25.16,25.18,25600.0,21.8759,21.8759,21.8411,21.8585,25600.0
2006-08-14 15:00:00,25.17,25.18,25.14,25.15,13800.0,21.8498,21.8585,21.8238,21.8325,13800.0
2006-08-14 15:10:00,25.15,25.18,25.14,25.17,17400.0,21.8325,21.8585,21.8238,21.8498,17400.0
2006-08-14 15:20:00,25.17,25.19,25.15,25.18,26400.0,21.8498,21.8672,21.8325,21.8585,26400.0
2006-08-14 15:30:00,25.18,25.19,25.17,25.18,25200.0,21.8585,21.8672,21.8498,21.8585,25200.0
2006-08-14 15:40:00,25.18,25.21,25.17,25.18,26300.0,21.8585,21.8845,21.8498,21.8585,26300.0
2006-08-14 15:50:00,25.18,25.19,25.14,25.18,26400.0,21.8585,21.8672,21.8238,21.8585,26400.0
2006-08-15 09:30:00,25.42,25.43,25.36,25.39,15200.0,22.0668,22.0755,22.0148,22.0408,15200.0
2006-08-15 09:40:00,25.41,25.46,25.39,25.42,19900.0,22.0582,22.1016,22.0408,22.0668,19900.0
2006-08-15 09:50:00,25.45,25.54,25.4,25.47,15500.0,22.0929,22.171,22.0495,22.1102,15500.0
2006-08-15 10:00:00,25.49,25.51,25.41,25.42,21800.0,22.1276,22.145,22.0582,22.0668,21800.0
2006-08-15 10:10:00,25.43,25.45,25.41,25.43,14800.0,22.0755,22.0929,22.0582,22.0755,14800.0
2006-08-15 10:20:00,25.44,25.46,25.42,25.45,47600.0,22.0842,22.1016,22.0668,22.0929,47600.0
2006-08-15 10:30:00,25.45,25.46,25.38,25.4,53600.0,22.0929,22.1016,22.0321,22.0495,53600.0
2006-08-15 10:40:00,25.39,25.47,25.39,25.42,75700.0,22.0408,22.1102,22.0408,22.0668,75700.0
2006-08-15 10:50:00,25.43,25.43,25.4,25.42,25500.0,22.0755,22.0755,22.0495,22.0668,25500.0
2006-08-15 11:00:00,25.41,25.49,25.41,25.47,10700.0,22.0582,22.1276,22.0582,22.1102,10700.0
2006-08-15 11:10:00,25.47,25.54,25.45,25.47,42200.0,22.1102,22.171,22.0929,22.1102,42200.0
2006-08-15 11:20:00,25.47,25.49,25.43,25.44,16200.0,22.1102,22.1276,22.0755,22.0842,16200.0
2006-08-15 11:30:00,25.44,25.45,25.41,25.42,21500.0,22.0842,22.0929,22.0582,22.0668,21500.0
2006-08-15 11:40:00,25.42,25.45,25.39,25.39,60200.0,22.0668,22.0929,22.0408,22.0408,60200.0
2006-08-15 11:50:00,25.4,25.43,25.36,25.4,45500.0,22.0495,22.0755,22.0148,22.0495,45500.0
2006-08-15 12:00:00,25.4,25.48,25.4,25.45,158600.0,22.0495,22.1189,22.0495,22.0929,158600.0
2006-08-15 12:10:00,25.45,25.45,25.43,25.43,22000.0,22.0929,22.0929,22.0755,22.0755,22000.0
2006-08-15 12:20:00,25.43,25.45,25.42,25.45,14100.0,22.0755,22.0929,22.0668,22.0929,14100.0
2006-08-15 12:30:00,25.45,25.45,25.43,25.43,31700.0,22.0929,22.0929,22.0755,22.0755,31700.0
2006-08-15 12:40:00,25.44,25.45,25.43,25.44,14800.0,22.0842,22.0929,22.0755,22.0842,14800.0
2006-08-15 12:50:00,25.44,25.45,25.44,25.44,27500.0,22.0842,22.0929,22.0842,22.0842,27500.0
2006-08-15 13:00:00,25.45,25.45,25.42,25.44,4500.0,22.0929,22.0929,22.0668,22.0842,4500.0
2006-08-15 13:10:00,25.44,25.45,25.41,25.42,8800.0,22.0842,22.0929,22.0582,22.0668,8800.0
2006-08-15 13:20:00,25.42,25.45,25.41,25.42,11500.0,22.0668,22.0929,22.0582,22.0668,11500.0
2006-08-15 13:30:00,25.43,25.44,25.41,25.42,25400.0,22.0755,22.0842,22.0582,22.0668,25400.0
2006-08-15 13:40:00,25.42,25.45,25.42,25.42,124000.0,22.0668,22.0929,22.0668,22.0668,124000.0
2006-08-15 13:50:00,25.43,25.44,25.4,25.4,56700.0,22.0755,22.0842,22.0495,22.0495,56700.0
2006-08-15 14:00:00,25.41,25.43,25.4,25.42,10600.0,22.0582,22.0755,22.0495,22.0668,10600.0
2006-08-15 14:10:00,25.42,25.44,25.41,25.43,22400.0,22.0668,22.0842,22.0582,22.0755,22400.0
2006-08-15 14:20:00,25.44,25.44,25.42,25.43,22200.0,22.0842,22.0842,22.0668,22.0755,22200.0
2006-08-15 14:30:00,25.44,25.45,25.41,25.44,48400.0,22.0842,22.0929,22.0582,22.0842,48400.0
2006-08-15 14:40:00,25.44,25.45,25.43,25.44,26400.0,22.0842,22.0929,22.0755,22.0842,26400.0
2006-08-15 14:50:00,25.44,25.47,25.44,25.46,29700.0,22.0842,22.1102,22.0842,22.1016,29700.0
2006-08-15 15:00:00,25.46,25.48,25.45,25.46,29800.0,22.1016,22.1189,22.0929,22.1016,29800.0
2006-08-15 15:10:00,25.46,25.46,25.45,25.45,15400.0,22.1016,22.1016,22.0929,22.0929,15400.0
2006-08-15 15:20:00,25.45,25.46,25.44,25.45,16100.0,22.0929,22.1016,22.0842,22.0929,16100.0
2006-08-15 15:30:00,25.45,25.5,25.44,25.47,81900.0,22.0929,22.1363,22.0842,22.1102,81900.0
2006-08-15 15:40:00,25.5,25.5,25.48,25.48,97800.0,22.1363,22.1363,22.1189,22.1189,97800.0
2006-08-15 15:50:00,25.48,25.5,25.47,25.49,45300.0,22.1189,22.1363,22.1102,22.1276,45300.0
2006-08-16 09:30:00,25.38,25.58,25.38,25.53,74100.0,22.0321,22.2057,22.0321,22.1623,74100.0
2006-08-16 09:40:00,25.53,25.59,25.5,25.51,25100.0,22.1623,22.2144,22.1363,22.145,25100.0
2006-08-16 09:50:00,25.52,25.62,25.51,25.58,14500.0,22.1537,22.2405,22.145,22.2057,14500.0
2006-08-16 10:00:00,25.57,25.63,25.55,25.61,17000.0,22.1971,22.2491,22.1797,22.2318,17000.0
2006-08-16 10:10:00,25.61,25.68,25.6,25.62,25400.0,22.2318,22.2925,22.2231,22.2405,25400.0
2006-08-16 10:20:00,25.62,25.66,25.62,25.63,16800.0,22.2405,22.2752,22.2405,22.2491,16800.0
2006-08-16 10:30:00,25.65,25.66,25.63,25.64,11000.0,22.2665,22.2752,22.2491,22.2578,11000.0
2006-08-16 10:40:00,25.63,25.68,25.62,25.67,12500.0,22.2491,22.2925,22.2405,22.2839,12500.0
2006-08-16 10:50:00,25.67,25.69,25.66,25.69,4300.0,22.2839,22.3012,22.2752,22.3012,4300.0
2006-08-16 11:00:00,25.67,25.7,25.66,25.66,11700.0,22.2839,22.3099,22.2752,22.2752,11700.0
2006-08-16 11:10:00,25.66,25.69,25.65,25.65,18400.0,22.2752,22.3012,22.2665,22.2665,18400.0
2006-08-16 11:20:00,25.66,25.66,25.65,25.65,8700.0,22.2752,22.2752,22.2665,22.2665,8700.0
2006-08-16 11:30:00,25.65,25.68,25.64,25.68,6100.0,22.2665,22.2925,22.2578,22.2925,6100.0
2006-08-16 11:40:00,25.67,25.7,25.67,25.68,10400.0,22.2839,22.3099,22.2839,22.2925,10400.0
2006-08-16 11:50:00,25.69,25.74,25.68,25.72,39800.0,22.3012,22.3446,22.2925,22.3273,39800.0
2006-08-16 12:00:00,25.73,25.74,25.72,25.74,14000.0,22.336,22.3446,22.3273,22.3446,14000.0
2006-08-16 12:10:00,25.74,25.76,25.71,25.75,49900.0,22.3446,22.362,22.3186,22.3533,49900.0
2006-08-16 12:20:00,25.75,25.76,25.72,25.72,10000.0,22.3533,22.362,22.3273,22.3273,10000.0
2006-08-16 12:30:00,25.72,25.73,25.71,25.71,28500.0,22.3273,22.336,22.3186,22.3186,28500.0
2006-08-16 12:40:00,25.71,25.72,25.7,25.71,48000.0,22.3186,22.3273,22.3099,22.3186,48000.0
2006-08-16 12:50:00,25.71,25.71,25.65,25.66,36300.0,22.3186,22.3186,22.2665,22.2752,36300.0
2006-08-16 13:00:00,25.66,25.67,25.65,25.67,15600.0,22.2752,22.2839,22.2665,22.2839,15600.0
2006-08-16 13:10:00,25.67,25.69,25.66,25.69,13300.0,22.2839,22.3012,22.2752,22.3012,13300.0
2006-08-16 13:20:00,25.68,25.7,25.68,25.69,13500.0,22.2925,22.3099,22.2925,22.3012,13500.0
2006-08-16 13:30:00,25.7,25.7,25.69,25.69,22800.0,22.3099,22.3099,22.3012,22.3012,22800.0
2006-08-16 13:40:00,25.7,25.71,25.69,25.7,17700.0,22.3099,22.3186,22.3012,22.3099,17700.0
2006-08-16 13:50:00,25.71,25.71,25.7,25.71,11100.0,22.3186,22.3186,22.3099,22.3186,11100.0
2006-08-16 14:00:00,25.7,25.74,25.7,25.74,17400.0,22.3099,22.3446,22.3099,22.3446,17400.0
2006-08-16 14:10:00,25.74,25.76,25.72,25.76,10100.0,22.3446,22.362,22.3273,22.362,10100.0
2006-08-16 14:20:00,25.76,25.79,25.76,25.77,44100.0,22.362,22.388,22.362,22.3707,44100.0
2006-08-16 14:30:00,25.77,25.81,25.77,25.78,26500.0,22.3707,22.4054,22.3707,22.3794,26500.0
2006-08-16 14:40:00,25.79,25.81,25.79,25.8,13100.0,22.388,22.4054,22.388,22.3967,13100.0
2006-08-16 14:50:00,25.8,25.81,25.78,25.8,38600.0,22.3967,22.4054,22.3794,22.3967,38600.0
2006-08-16 15:00:00,25.8,25.81,25.79,25.8,26100.0,22.3967,22.4054,22.388,22.3967,26100.0
2006-08-16 15:10:00,25.8,25.81,25.79,25.8,22600.0,22.3967,22.4054,22.388,22.3967,22600.0
2006-08-16 15:20:00,25.8,25.81,25.79,25.79,32000.0,22.3967,22.4054,22.388,22.388,32000.0
2006-08-16 15:30:00,25.79,25.8,25.79,25.79,28800.0,22.388,22.3967,22.388,22.388,28800.0
2006-08-16 15:40:00,25.79,25.8,25.71,25.71,42400.0,22.388,22.3967,22.3186,22.3186,42400.0
2006-08-16 15:50:00,25.7,25.78,25.7,25.73,86700.0,22.3099,22.3794,22.3099,22.336,86700.0
2006-08-17 09:30:00,25.64,25.65,25.5,25.51,31300.0,22.2578,22.2665,22.1363,22.145,31300.0
2006-08-17 09:40:00,25.5,25.51,25.45,25.46,38600.0,22.1363,22.145,22.0929,22.1016,38600.0
2006-08-17 09:50:00,25.46,25.47,25.39,25.4,26800.0,22.1016,22.1102,22.0408,22.0495,26800.0
2006-08-17 10:00:00,25.4,25.49,25.38,25.44,92100.0,22.0495,22.1276,22.0321,22.0842,92100.0
2006-08-17 10:10:00,25.42,25.44,25.37,25.4,11400.0,22.0668,22.0842,22.0234,22.0495,11400.0
2006-08-17 10:20:00,25.4,25.47,25.39,25.47,24600.0,22.0495,22.1102,22.0408,22.1102,24600.0
2006-08-17 10:30:00,25.46,25.52,25.45,25.51,17500.0,22.1016,22.1537,22.0929,22.145,17500.0
2006-08-17 10:40:00,25.51,25.56,25.5,25.56,12200.0,22.145,22.1884,22.1363,22.1884,12200.0
2006-08-17 10:50:00,25.55,25.58,25.54,25.54,20800.0,22.1797,22.2057,22.171,22.171,20800.0
2006-08-17 11:00:00,25.53,25.53,25.5,25.51,53200.0,22.1623,22.1623,22.1363,22.145,53200.0
2006-08-17 11:10:00,25.5,25.5,25.48,25.5,28500.0,22.1363,22.1363,22.1189,22.1363,28500.0
2006-08-17 11:20:00,25.49,25.49,25.45,25.47,22600.0,22.1276,22.1276,22.0929,22.1102,22600.0
2006-08-17 11:30:00,25.46,25.48,25.46,25.48,8000.0,22.1016,22.1189,22.1016,22.1189,8000.0
2006-08-17 11:40:00,25.49,25.5,25.47,25.5,12300.0,22.1276,22.1363,22.1102,22.1363,12300.0
2006-08-17 11:50:00,25.49,25.49,25.46,25.46,34600.0,22.1276,22.1276,22.1016,22.1016,34600.0
2006-08-17 12:00:00,25.47,25.49,25.47,25.49,11400.0,22.1102,22.1276,22.1102,22.1276,11400.0
2006-08-17 12:10:00,25.49,25.49,25.48,25.48,15600.0,22.1276,22.1276,22.1189,22.1189,15600.0
2006-08-17 12:20:00,25.49,25.5,25.47,25.47,50200.0,22.1276,22.1363,22.1102,22.1102,50200.0
2006-08-17 12:30:00,25.48,25.5,25.47,25.49,16600.0,22.1189,22.1363,22.1102,22.1276,16600.0
2006-08-17 12:40:00,25.49,25.5,25.48,25.48,7400.0,22.1276,22.1363,22.1189,22.1189,7400.0
2006-08-17 12:50:00,25.49,25.5,25.48,25.48,35400.0,22.1276,22.1363,22.1189,22.1189,35400.0
2006-08-17 13:00:00,25.48,25.49,25.47,25.49,15600.0,22.1189,22.1276,22.1102,22.1276,15600.0
2006-08-17 13:10:00,25.49,25.49,25.46,25.48,11400.0,22.1276,22.1276,22.1016,22.1189,11400.0
2006-08-17 13:20:00,25.48,25.5,25.48,25.48,13800.0,22.1189,22.1363,22.1189,22.1189,13800.0
2006-08-17 13:30:00,25.48,25.5,25.48,25.49,6800.0,22.1189,22.1363,22.1189,22.1276,6800.0
2006-08-17 13:40:00,25.48,25.5,25.48,25.5,21500.0,22.1189,22.1363,22.1189,22.1363,21500.0
2006-08-17 13:50:00,25.5,25.5,25.46,25.49,17300.0,22.1363,22.1363,22.1016,22.1276,17300.0
2006-08-17 14:00:00,25.48,25.5,25.47,25.49,12500.0,22.1189,22.1363,22.1102,22.1276,12500.0
2006-08-17 14:10:00,25.49,25.5,25.47,25.49,5100.0,22.1276,22.1363,22.1102,22.1276,5100.0
2006-08-17 14:20:00,25.47,25.5,25.47,25.49,21100.0,22.1102,22.1363,22.1102,22.1276,21100.0
2006-08-17 14:30:00,25.48,25.5,25.48,25.5,20300.0,22.1189,22.1363,22.1189,22.1363,20300.0
2006-08-17 14:40:00,25.5,25.5,25.49,25.5,12300.0,22.1363,22.1363,22.1276,22.1363,12300.0
2006-08-17 14:50:00,25.49,25.5,25.46,25.46,52400.0,22.1276,22.1363,22.1016,22.1016,52400.0
2006-08-17 15:00:00,25.47,25.5,25.47,25.49,19100.0,22.1102,22.1363,22.1102,22.1276,19100.0
2006-08-17 15:10:00,25.49,25.49,25.47,25.48,28400.0,22.1276,22.1276,22.1102,22.1189,28400.0
2006-08-17 15:20:00,25.47,25.51,25.47,25.5,107300.0,22.1102,22.145,22.1102,22.1363,107300.0
2006-08-17 15:30:00,25.51,25.53,25.48,25.51,17000.0,22.145,22.1623,22.1189,22.145,17000.0
2006-08-17 15:40:00,25.51,25.55,25.51,25.55,25800.0,22.145,22.1797,22.145,22.1797,25800.0
2006-08-17 15:50:00,25.55,25.55,25.51,25.52,33600.0,22.1797,22.1797,22.145,22.1537,33600.0
2006-08-18 09:30:00,25.52,25.58,25.39,25.42,58900.0,22.1537,22.2057,22.0408,22.0668,58900.0
2006-08-18 09:40:00,25.44,25.5,25.41,25.45,10800.0,22.0842,22.1363,22.0582,22.0929,10800.0
2006-08-18 09:50:00,25.51,25.51,25.4,25.47,7400.0,22.145,22.145,22.0495,22.1102,7400.0
2006-08-18 10:00:00,25.47,25.48,25.4,25.43,14900.0,22.1102,22.1189,22.0495,22.0755,14900.0
2006-08-18 10:10:00,25.4,25.42,25.33,25.34,18200.0,22.0495,22.0668,21.9887,21.9974,18200.0
2006-08-18 10:20:00,25.34,25.38,25.34,25.36,6500.0,21.9974,22.0321,21.9974,22.0148,6500.0
2006-08-18 10:30:00,25.37,25.38,25.34,25.35,10100.0,22.0234,22.0321,21.9974,22.0061,10100.0
2006-08-18 10:40:00,25.36,25.4,25.35,25.4,7800.0,22.0148,22.0495,22.0061,22.0495,7800.0
2006-08-18 10:50:00,25.4,25.4,25.36,25.37,7600.0,22.0495,22.0495,22.0148,22.0234,7600.0
2006-08-18 11:00:00,25.38,25.38,25.36,25.38,8400.0,22.0321,22.0321,22.0148,22.0321,8400.0
2006-08-18 11:10:00,25.38,25.38,25.36,25.38,12700.0,22.0321,22.0321,22.0148,22.0321,12700.0
2006-08-18 11:20:00,25.38,25.38,25.37,25.37,7100.0,22.0321,22.0321,22.0234,22.0234,7100.0
2006-08-18 11:30:00,25.38,25.38,25.32,25.35,9800.0,22.0321,22.0321,21.98,22.0061,9800.0
2006-08-18 11:40:00,25.36,25.38,25.35,25.38,5200.0,22.0148,22.0321,22.0061,22.0321,5200.0
2006-08-18 11:50:00,25.38,25.38,25.36,25.36,8300.0,22.0321,22.0321,22.0148,22.0148,8300.0
2006-08-18 12:00:00,25.36,25.36,25.32,25.33,12000.0,22.0148,22.0148,21.98,21.9887,12000.0
2006-08-18 12:10:00,25.32,25.34,25.31,25.34,7300.0,21.98,21.9974,21.9714,21.9974,7300.0
2006-08-18 12:20:00,25.33,25.36,25.33,25.36,8300.0,21.9887,22.0148,21.9887,22.0148,8300.0
2006-08-18 12:30:00,25.36,25.37,25.32,25.34,9800.0,22.0148,22.0234,21.98,21.9974,9800.0
2006-08-18 12:40:00,25.33,25.35,25.33,25.34,7000.0,21.9887,22.0061,21.9887,21.9974,7000.0
2006-08-18 12:50:00,25.35,25.36,25.33,25.35,12100.0,22.0061,22.0148,21.9887,22.0061,12100.0
2006-08-18 13:00:00,25.35,25.38,25.35,25.36,16000.0,22.0061,22.0321,22.0061,22.0148,16000.0
2006-08-18 13:10:00,25.36,25.44,25.35,25.4,75800.0,22.0148,22.0842,22.0061,22.0495,75800.0
2006-08-18 13:20:00,25.4,25.41,25.38,25.38,5300.0,22.0495,22.0582,22.0321,22.0321,5300.0
2006-08-18 13:30:00,25.38,25.46,25.36,25.36,29100.0,22.0321,22.1016,22.0148,22.0148,29100.0
2006-08-18 13:40:00,25.36,25.43,25.36,25.37,22300.0,22.0148,22.0755,22.0148,22.0234,22300.0
2006-08-18 13:50:00,25.38,25.39,25.36,25.38,7900.0,22.0321,22.0408,22.0148,22.0321,7900.0
2006-08-18 14:00:00,25.36,25.41,25.31,25.32,93100.0,22.0148,22.0582,21.9714,21.98,93100.0
2006-08-18 14:10:00,25.34,25.43,25.34,25.42,11800.0,21.9974,22.0755,21.9974,22.0668,11800.0
2006-08-18 14:20:00,25.41,25.48,25.41,25.47,12900.0,22.0582,22.1189,22.0582,22.1102,12900.0
2006-08-18 14:30:00,25.47,25.48,25.46,25.46,8200.0,22.1102,22.1189,22.1016,22.1016,8200.0
2006-08-18 14:40:00,25.47,25.51,25.46,25.51,20300.0,22.1102,22.145,22.1016,22.145,20300.0
2006-08-18 14:50:00,25.51,25.52,25.48,25.52,13700.0,22.145,22.1537,22.1189,22.1537,13700.0
2006-08-18 15:00:00,25.51,25.53,25.5,25.51,20300.0,22.145,22.1623,22.1363,22.145,20300.0
2006-08-18 15:10:00,25.51,25.53,25.48,25.53,32300.0,22.145,22.1623,22.1189,22.1623,32300.0
2006-08-18 15:20:00,25.52,25.56,25.52,25.56,19800.0,22.1537,22.1884,22.1537,22.1884,19800.0
2006-08-18 15:30:00,25.54,25.54,25.49,25.49,14900.0,22.171,22.171,22.1276,22.1276,14900.0
2006-08-18 15:40:00,25.5,25.5,25.41,25.42,19100.0,22.1363,22.1363,22.0582,22.0668,19100.0
2006-08-18 15:50:00,25.42,25.44,25.41,25.43,59400.0,22.0668,22.0842,22.0582,22.0755,59400.0
2006-08-21 09:30:00,25.25,25.39,25.22,25.36,27900.0,21.9193,22.0408,21.8932,22.0148,27900.0
2006-08-21 09:40:00,25.35,25.42,25.33,25.4,10900.0,22.0061,22.0668,21.9887,22.0495,10900.0
2006-08-21 09:50:00,25.38,25.38,25.33,25.33,2400.0,22.0321,22.0321,21.9887,21.9887,2400.0
2006-08-21 10:00:00,25.37,25.37,25.34,25.35,10500.0,22.0234,22.0234,21.9974,22.0061,10500.0
2006-08-21 10:10:00,25.35,25.36,25.35,25.36,7900.0,22.0061,22.0148,22.0061,22.0148,7900.0
2006-08-21 10:20:00,25.36,25.36,25.34,25.35,4600.0,22.0148,22.0148,21.9974,22.0061,4600.0
2006-08-21 10:30:00,25.35,25.36,25.34,25.36,5800.0,22.0061,22.0148,21.9974,22.0148,5800.0
2006-08-21 10:40:00,25.36,25.36,25.36,25.36,7500.0,22.0148,22.0148,22.0148,22.0148,7500.0
2006-08-21 10:50:00,25.36,25.41,25.36,25.41,7200.0,22.0148,22.0582,22.0148,22.0582,7200.0
2006-08-21 11:00:00,25.41,25.42,25.4,25.41,9200.0,22.0582,22.0668,22.0495,22.0582,9200.0
2006-08-21 11:10:00,25.42,25.43,25.41,25.43,11400.0,22.0668,22.0755,22.0582,22.0755,11400.0
2006-08-21 11:20:00,25.42,25.44,25.39,25.39,8700.0,22.0668,22.0842,22.0408,22.0408,8700.0
2006-08-21 11:30:00,25.41,25.43,25.39,25.39,5800.0,22.0582,22.0755,22.0408,22.0408,5800.0
2006-08-21 11:40:00,25.4,25.4,25.37,25.37,9300.0,22.0495,22.0495,22.0234,22.0234,9300.0
2006-08-21 11:50:00,25.36,25.37,25.32,25.32,8100.0,22.0148,22.0234,21.98,21.98,8100.0
2006-08-21 12:00:00,25.32,25.33,25.29,25.31,15400.0,21.98,21.9887,21.954,21.9714,15400.0
2006-08-21 12:10:00,25.31,25.34,25.31,25.33,3500.0,21.9714,21.9974,21.9714,21.9887,3500.0
2006-08-21 12:20:00,25.33,25.35,25.33,25.35,2900.0,21.9887,22.0061,21.9887,22.0061,2900.0
2006-08-21 12:30:00,25.35,25.35,25.34,25.34,6600.0,22.0061,22.0061,21.9974,21.9974,6600.0
2006-08-21 12:40:00,25.34,25.37,25.34,25.36,5000.0,21.9974,22.0234,21.9974,22.0148,5000.0
2006-08-21 12:50:00,25.37,25.38,25.36,25.37,44100.0,22.0234,22.0321,22.0148,22.0234,44100.0
2006-08-21 13:00:00,25.38,25.38,25.36,25.38,8800.0,22.0321,22.0321,22.0148,22.0321,8800.0
2006-08-21 13:10:00,25.39,25.39,25.36,25.36,4000.0,22.0408,22.0408,22.0148,22.0148,4000.0
2006-08-21 13:20:00,25.35,25.36,25.35,25.35,3900.0,22.0061,22.0148,22.0061,22.0061,3900.0
2006-08-21 13:30:00,25.35,25.36,25.34,25.36,4500.0,22.0061,22.0148,21.9974,22.0148,4500.0
2006-08-21 13:40:00,25.35,25.36,25.34,25.34,7700.0,22.0061,22.0148,21.9974,21.9974,7700.0
2006-08-21 13:50:00,25.34,25.37,25.32,25.33,5800.0,21.9974,22.0234,21.98,21.9887,5800.0
2006-08-21 14:00:00,25.35,25.35,25.34,25.35,5200.0,22.0061,22.0061,21.9974,22.0061,5200.0
2006-08-21 14:10:00,25.35,25.35,25.31,25.32,7500.0,22.0061,22.0061,21.9714,21.98,7500.0
2006-08-21 14:20:00,25.32,25.34,25.31,25.33,5700.0,21.98,21.9974,21.9714,21.9887,5700.0
2006-08-21 14:30:00,25.33,25.33,25.3,25.31,17900.0,21.9887,21.9887,21.9627,21.9714,17900.0
2006-08-21 14:40:00,25.31,25.32,25.25,25.27,19800.0,21.9714,21.98,21.9193,21.9366,19800.0
2006-08-21 14:50:00,25.26,25.32,25.26,25.31,7300.0,21.928,21.98,21.928,21.9714,7300.0
2006-08-21 15:00:00,25.32,25.34,25.3,25.31,14000.0,21.98,21.9974,21.9627,21.9714,14000.0
2006-08-21 15:10:00,25.31,25.33,25.31,25.33,13600.0,21.9714,21.9887,21.9714,21.9887,13600.0
2006-08-21 15:20:00,25.34,25.39,25.33,25.38,16700.0,21.9974,22.0408,21.9887,22.0321,16700.0
2006-08-21 15:30:00,25.38,25.42,25.38,25.4,17300.0,22.0321,22.0668,22.0321,22.0495,17300.0
2006-08-21 15:40:00,25.4,25.45,25.4,25.44,17900.0,22.0495,22.0929,22.0495,22.0842,17900.0
2006-08-21 15:50:00,25.44,25.46,25.41,25.42,38300.0,22.0842,22.1016,22.0582,22.0668,38300.0
2006-08-22 09:30:00,25.4,25.4,25.34,25.35,44200.0,22.0495,22.0495,21.9974,22.0061,44200.0
2006-08-22 09:40:00,25.34,25.39,25.28,25.3,24600.0,21.9974,22.0408,21.9453,21.9627,24600.0
2006-08-22 09:50:00,25.28,25.36,25.27,25.31,10200.0,21.9453,22.0148,21.9366,21.9714,10200.0
2006-08-22 10:00:00,25.31,25.4,25.29,25.39,18400.0,21.9714,22.0495,21.954,22.0408,18400.0
2006-08-22 10:10:00,25.39,25.44,25.36,25.42,43600.0,22.0408,22.0842,22.0148,22.0668,43600.0
2006-08-22 10:20:00,25.42,25.48,25.42,25.44,18100.0,22.0668,22.1189,22.0668,22.0842,18100.0
2006-08-22 10:30:00,25.45,25.46,25.37,25.41,15200.0,22.0929,22.1016,22.0234,22.0582,15200.0
2006-08-22 10:40:00,25.4,25.41,25.37,25.37,6400.0,22.0495,22.0582,22.0234,22.0234,6400.0
2006-08-22 10:50:00,25.38,25.43,25.36,25.38,7400.0,22.0321,22.0755,22.0148,22.0321,7400.0
2006-08-22 11:00:00,25.38,25.43,25.36,25.41,13800.0,22.0321,22.0755,22.0148,22.0582,13800.0
2006-08-22 11:10:00,25.43,25.43,25.36,25.37,12500.0,22.0755,22.0755,22.0148,22.0234,12500.0
2006-08-22 11:20:00,25.37,25.42,25.37,25.42,9000.0,22.0234,22.0668,22.0234,22.0668,9000.0
2006-08-22 11:30:00,25.42,25.43,25.39,25.39,11000.0,22.0668,22.0755,22.0408,22.0408,11000.0
2006-08-22 11:40:00,25.39,25.39,25.33,25.34,17000.0,22.0408,22.0408,21.9887,21.9974,17000.0
2006-08-22 11:50:00,25.33,25.34,25.29,25.29,11500.0,21.9887,21.9974,21.954,21.954,11500.0
2006-08-22 12:00:00,25.3,25.31,25.29,25.31,9600.0,21.9627,21.9714,21.954,21.9714,9600.0
2006-08-22 12:10:00,25.3,25.37,25.3,25.37,28800.0,21.9627,22.0234,21.9627,22.0234,28800.0
2006-08-22 12:20:00,25.37,25.38,25.36,25.38,8100.0,22.0234,22.0321,22.0148,22.0321,8100.0
2006-08-22 12:30:00,25.37,25.39,25.35,25.37,14300.0,22.0234,22.0408,22.0061,22.0234,14300.0
2006-08-22 12:40:00,25.38,25.46,25.37,25.46,26900.0,22.0321,22.1016,22.0234,22.1016,26900.0
2006-08-22 12:50:00,25.45,25.48,25.44,25.47,12700.0,22.0929,22.1189,22.0842,22.1102,12700.0
2006-08-22 13:00:00,25.47,25.47,25.4,25.42,18100.0,22.1102,22.1102,22.0495,22.0668,18100.0
2006-08-22 13:10:00,25.42,25.42,25.39,25.4,9200.0,22.0668,22.0668,22.0408,22.0495,9200.0
2006-08-22 13:20:00,25.39,25.41,25.36,25.39,10000.0,22.0408,22.0582,22.0148,22.0408,10000.0
2006-08-22 13:30:00,25.39,25.42,25.37,25.38,24900.0,22.0408,22.0668,22.0234,22.0321,24900.0
2006-08-22 13:40:00,25.38,25.38,25.31,25.31,4800.0,22.0321,22.0321,21.9714,21.9714,4800.0
2006-08-22 13:50:00,25.33,25.43,25.33,25.39,22000.0,21.9887,22.0755,21.9887,22.0408,22000.0
2006-08-22 14:00:00,25.39,25.4,25.33,25.33,7300.0,22.0408,22.0495,21.9887,21.9887,7300.0
2006-08-22 14:10:00,25.35,25.35,25.3,25.34,11700.0,22.0061,22.0061,21.9627,21.9974,11700.0
2006-08-22 14:20:00,25.34,25.37,25.34,25.35,5100.0,21.9974,22.0234,21.9974,22.0061,5100.0
2006-08-22 14:30:00,25.36,25.36,25.33,25.35,9300.0,22.0148,22.0148,21.9887,22.0061,9300.0
2006-08-22 14:40:00,25.35,25.41,25.35,25.41,27400.0,22.0061,22.0582,22.0061,22.0582,27400.0
2006-08-22 14:50:00,25.42,25.45,25.41,25.45,17300.0,22.0668,22.0929,22.0582,22.0929,17300.0
2006-08-22 15:00:00,25.44,25.46,25.42,25.43,17000.0,22.0842,22.1016,22.0668,22.0755,17000.0
2006-08-22 15:10:00,25.42,25.47,25.42,25.43,21700.0,22.0668,22.1102,22.0668,22.0755,21700.0
2006-08-22 15:20:00,25.44,25.46,25.41,25.45,29400.0,22.0842,22.1016,22.0582,22.0929,29400.0
2006-08-22 15:30:00,25.44,25.45,25.41,25.43,11200.0,22.0842,22.0929,22.0582,22.0755,11200.0
2006-08-22 15:40:00,25.42,25.43,25.39,25.41,36300.0,22.0668,22.0755,22.0408,22.0582,36300.0
2006-08-22 15:50:00,25.41,25.45,25.37,25.45,57900.0,22.0582,22.0929,22.0234,22.0929,57900.0
2006-08-23 09:30:00,25.49,25.54,25.42,25.53,20700.0,22.1276,22.171,22.0668,22.1623,20700.0
2006-08-23 09:40:00,25.5,25.6,25.5,25.55,9800.0,22.1363,22.2231,22.1363,22.1797,9800.0
2006-08-23 09:50:00,25.55,25.59,25.55,25.58,7400.0,22.1797,22.2144,22.1797,22.2057,7400.0
2006-08-23 10:00:00,25.58,25.59,25.51,25.55,8400.0,22.2057,22.2144,22.145,22.1797,8400.0
2006-08-23 10:10:00,25.51,25.51,25.45,25.5,6800.0,22.145,22.145,22.0929,22.1363,6800.0
2006-08-23 10:20:00,25.5,25.53,25.48,25.5,7100.0,22.1363,22.1623,22.1189,22.1363,7100.0
2006-08-23 10:30:00,25.51,25.56,25.49,25.51,4700.0,22.145,22.1884,22.1276,22.145,4700.0
2006-08-23 10:40:00,25.51,25.52,25.48,25.49,5500.0,22.145,22.1537,22.1189,22.1276,5500.0
2006-08-23 10:50:00,25.5,25.52,25.48,25.49,6500.0,22.1363,22.1537,22.1189,22.1276,6500.0
2006-08-23 11:00:00,25.51,25.52,25.48,25.49,12800.0,22.145,22.1537,22.1189,22.1276,12800.0
2006-08-23 11:10:00,25.48,25.55,25.48,25.55,23600.0,22.1189,22.1797,22.1189,22.1797,23600.0
2006-08-23 11:20:00,25.54,25.6,25.53,25.58,32000.0,22.171,22.2231,22.1623,22.2057,32000.0
2006-08-23 11:30:00,25.58,25.64,25.56,25.64,35600.0,22.2057,22.2578,22.1884,22.2578,35600.0
2006-08-23 11:40:00,25.62,25.67,25.6,25.66,34100.0,22.2405,22.2839,22.2231,22.2752,34100.0
2006-08-23 11:50:00,25.66,25.69,25.65,25.68,11200.0,22.2752,22.3012,22.2665,22.2925,11200.0
2006-08-23 12:00:00,25.67,25.71,25.67,25.71,14200.0,22.2839,22.3186,22.2839,22.3186,14200.0
2006-08-23 12:10:00,25.71,25.76,25.71,25.74,19100.0,22.3186,22.362,22.3186,22.3446,19100.0
2006-08-23 12:20:00,25.73,25.76,25.72,25.72,20100.0,22.336,22.362,22.3273,22.3273,20100.0
2006-08-23 12:30:00,25.71,25.72,25.7,25.71,16700.0,22.3186,22.3273,22.3099,22.3186,16700.0
2006-08-23 12:40:00,25.71,25.78,25.71,25.77,18700.0,22.3186,22.3794,22.3186,22.3707,18700.0
2006-08-23 12:50:00,25.77,25.8,25.77,25.8,14600.0,22.3707,22.3967,22.3707,22.3967,14600.0
2006-08-23 13:00:00,25.8,25.82,25.78,25.81,20400.0,22.3967,22.4141,22.3794,22.4054,20400.0
2006-08-23 13:10:00,25.82,25.83,25.79,25.82,17800.0,22.4141,22.4228,22.388,22.4141,17800.0
2006-08-23 13:20:00,25.82,25.84,25.81,25.83,14400.0,22.4141,22.4314,22.4054,22.4228,14400.0
2006-08-23 13:30:00,25.82,25.84,25.82,25.83,13300.0,22.4141,22.4314,22.4141,22.4228,13300.0
2006-08-23 13:40:00,25.82,25.83,25.77,25.77,27300.0,22.4141,22.4228,22.3707,22.3707,27300.0
2006-08-23 13:50:00,25.78,25.81,25.76,25.81,26700.0,22.3794,22.4054,22.362,22.4054,26700.0
2006-08-23 14:00:00,25.8,25.84,25.8,25.82,37300.0,22.3967,22.4314,22.3967,22.4141,37300.0
2006-08-23 14:10:00,25.8,25.8,25.73,25.73,11600.0,22.3967,22.3967,22.336,22.336,11600.0
2006-08-23 14:20:00,25.74,25.74,25.69,25.7,18000.0,22.3446,22.3446,22.3012,22.3099,18000.0
2006-08-23 14:30:00,25.7,25.75,25.69,25.72,13700.0,22.3099,22.3533,22.3012,22.3273,13700.0
2006-08-23 14:40:00,25.72,25.73,25.69,25.69,13700.0,22.3273,22.336,22.3012,22.3012,13700.0
2006-08-23 14:50:00,25.7,25.71,25.65,25.65,11300.0,22.3099,22.3186,22.2665,22.2665,11300.0
2006-08-23 15:00:00,25.66,25.67,25.64,25.67,24100.0,22.2752,22.2839,22.2578,22.2839,24100.0
2006-08-23 15:10:00,25.66,25.7,25.66,25.67,30900.0,22.2752,22.3099,22.2752,22.2839,30900.0
2006-08-23 15:20:00,25.68,25.73,25.67,25.73,14000.0,22.2925,22.336,22.2839,22.336,14000.0
2006-08-23 15:30:00,25.72,25.74,25.64,25.65,45600.0,22.3273,22.3446,22.2578,22.2665,45600.0
2006-08-23 15:40:00,25.64,25.65,25.63,25.64,49400.0,22.2578,22.2665,22.2491,22.2578,49400.0
2006-08-23 15:50:00,25.64,25.69,25.59,25.63,75500.0,22.2578,22.3012,22.2144,22.2491,75500.0
2006-08-24 09:30:00,25.76,25.86,25.75,25.81,21400.0,22.362,22.4488,22.3533,22.4054,21400.0
2006-08-24 09:40:00,25.79,25.87,25.71,25.86,21800.0,22.388,22.4575,22.3186,22.4488,21800.0
2006-08-24 09:50:00,25.86,25.97,25.85,25.97,26000.0,22.4488,22.5443,22.4401,22.5443,26000.0
2006-08-24 10:00:00,25.97,25.98,25.92,25.95,21100.0,22.5443,22.553,22.5009,22.5269,21100.0
2006-08-24 10:10:00,25.94,25.96,25.91,25.91,10400.0,22.5183,22.5356,22.4922,22.4922,10400.0
2006-08-24 10:20:00,25.94,25.94,25.84,25.85,15700.0,22.5183,22.5183,22.4314,22.4401,15700.0
2006-08-24 10:30:00,25.85,25.85,25.76,25.81,24000.0,22.4401,22.4401,22.362,22.4054,24000.0
2006-08-24 10:40:00,25.79,25.98,25.79,25.96,53600.0,22.388,22.553,22.388,22.5356,53600.0
2006-08-24 10:50:00,25.96,25.97,25.92,25.96,22500.0,22.5356,22.5443,22.5009,22.5356,22500.0
2006-08-24 11:00:00,25.96,25.98,25.95,25.98,24100.0,22.5356,22.553,22.5269,22.553,24100.0
2006-08-24 11:10:00,25.96,25.99,25.93,25.95,20200.0,22.5356,22.5617,22.5096,22.5269,20200.0
2006-08-24 11:20:00,25.96,26.0,25.95,25.99,57400.0,22.5356,22.5703,22.5269,22.5617,57400.0
2006-08-24 11:30:00,25.99,26.0,25.96,25.98,14500.0,22.5617,22.5703,22.5356,22.553,14500.0
2006-08-24 11:40:00,25.98,26.0,25.96,25.98,8200.0,22.553,22.5703,22.5356,22.553,8200.0
2006-08-24 11:50:00,25.97,26.0,25.96,25.98,46800.0,22.5443,22.5703,22.5356,22.553,46800.0
2006-08-24 12:00:00,25.97,25.97,25.89,25.9,34200.0,22.5443,22.5443,22.4748,22.4835,34200.0
2006-08-24 12:10:00,25.9,25.97,25.9,25.97,32900.0,22.4835,22.5443,22.4835,22.5443,32900.0
2006-08-24 12:20:00,25.95,25.96,25.94,25.95,14000.0,22.5269,22.5356,22.5183,22.5269,14000.0
2006-08-24 12:30:00,25.94,25.96,25.93,25.96,11900.0,22.5183,22.5356,22.5096,22.5356,11900.0
2006-08-24 12:40:00,25.95,25.97,25.95,25.96,10300.0,22.5269,22.5443,22.5269,22.5356,10300.0
2006-08-24 12:50:00,25.96,25.98,25.95,25.97,17500.0,22.5356,22.553,22.5269,22.5443,17500.0
2006-08-24 13:00:00,25.98,25.98,25.95,25.95,5000.0,22.553,22.553,22.5269,22.5269,5000.0
2006-08-24 13:10:00,25.95,26.0,25.95,25.99,10000.0,22.5269,22.5703,22.5269,22.5617,10000.0
2006-08-24 13:20:00,25.99,26.02,25.98,26.01,36700.0,22.5617,22.5877,22.553,22.579,36700.0
2006-08-24 13:30:00,26.0,26.02,26.0,26.0,6500.0,22.5703,22.5877,22.5703,22.5703,6500.0
2006-08-24 13:40:00,26.0,26.01,25.96,25.96,13400.0,22.5703,22.579,22.5356,22.5356,13400.0
2006-08-24 13:50:00,25.96,25.96,25.93,25.95,8500.0,22.5356,22.5356,22.5096,22.5269,8500.0
2006-08-24 14:00:00,25.94,25.97,25.94,25.95,9600.0,22.5183,22.5443,22.5183,22.5269,9600.0
2006-08-24 14:10:00,25.96,25.99,25.95,25.98,7100.0,22.5356,22.5617,22.5269,22.553,7100.0
2006-08-24 14:20:00,25.98,25.99,25.97,25.97,6900.0,22.553,22.5617,22.5443,22.5443,6900.0
2006-08-24 14:30:00,25.97,26.01,25.97,26.0,18300.0,22.5443,22.579,22.5443,22.5703,18300.0
2006-08-24 14:40:00,26.0,26.01,25.96,25.96,9100.0,22.5703,22.579,22.5356,22.5356,9100.0
2006-08-24 14:50:00,25.96,25.96,25.93,25.94,9900.0,22.5356,22.5356,22.5096,22.5183,9900.0
2006-08-24 15:00:00,25.94,25.97,25.94,25.97,18300.0,22.5183,22.5443,22.5183,22.5443,18300.0
2006-08-24 15:10:00,25.96,26.01,25.96,25.98,31400.0,22.5356,22.579,22.5356,22.553,31400.0
2006-08-24 15:20:00,25.98,25.99,25.96,25.97,20900.0,22.553,22.5617,22.5356,22.5443,20900.0
2006-08-24 15:30:00,25.97,26.02,25.97,26.0,31400.0,22.5443,22.5877,22.5443,22.5703,31400.0
2006-08-24 15:40:00,26.01,26.03,26.0,26.01,30100.0,22.579,22.5964,22.5703,22.579,30100.0
2006-08-24 15:50:00,26.02,26.05,26.01,26.01,54400.0,22.5877,22.6137,22.579,22.579,54400.0
2006-08-25 09:30:00,26.0,26.05,25.94,26.01,17400.0,22.5703,22.6137,22.5183,22.579,17400.0
2006-08-25 09:40:00,25.99,26.04,25.99,26.03,23700.0,22.5617,22.6051,22.5617,22.5964,23700.0
2006-08-25 09:50:00,26.04,26.05,25.97,26.02,28600.0,22.6051,22.6137,22.5443,22.5877,28600.0
2006-08-25 10:00:00,26.03,26.25,26.02,26.06,83200.0,22.5964,22.7874,22.5877,22.6224,83200.0
2006-08-25 10:10:00,26.05,26.16,26.03,26.16,35300.0,22.6137,22.7092,22.5964,22.7092,35300.0
2006-08-25 10:20:00,26.12,26.13,26.04,26.09,18100.0,22.6745,22.6832,22.6051,22.6485,18100.0
2006-08-25 10:30:00,26.1,26.11,26.02,26.07,19900.0,22.6571,22.6658,22.5877,22.6311,19900.0
2006-08-25 10:40:00,26.06,26.08,26.05,26.07,13700.0,22.6224,22.6398,22.6137,22.6311,13700.0
2006-08-25 10:50:00,26.07,26.16,26.07,26.15,20700.0,22.6311,22.7092,22.6311,22.7006,20700.0
2006-08-25 11:00:00,26.13,26.14,26.05,26.08,16000.0,22.6832,22.6919,22.6137,22.6398,16000.0
2006-08-25 11:10:00,26.09,26.16,26.09,26.13,17400.0,22.6485,22.7092,22.6485,22.6832,17400.0
2006-08-25 11:20:00,26.13,26.15,26.1,26.1,12500.0,22.6832,22.7006,22.6571,22.6571,12500.0
2006-08-25 11:30:00,26.11,26.14,26.08,26.12,14800.0,22.6658,22.6919,22.6398,22.6745,14800.0
2006-08-25 11:40:00,26.12,26.17,26.12,26.16,13100.0,22.6745,22.7179,22.6745,22.7092,13100.0
2006-08-25 11:50:00,26.17,26.17,26.09,26.12,46900.0,22.7179,22.7179,22.6485,22.6745,46900.0
2006-08-25 12:00:00,26.12,26.14,26.1,26.13,21500.0,22.6745,22.6919,22.6571,22.6832,21500.0
2006-08-25 12:10:00,26.12,26.19,26.12,26.17,31800.0,22.6745,22.7353,22.6745,22.7179,31800.0
2006-08-25 12:20:00,26.17,26.23,26.17,26.19,19000.0,22.7179,22.77,22.7179,22.7353,19000.0
2006-08-25 12:30:00,26.2,26.24,26.2,26.24,18800.0,22.744,22.7787,22.744,22.7787,18800.0
2006-08-25 12:40:00,26.25,26.25,26.22,26.22,24900.0,22.7874,22.7874,22.7613,22.7613,24900.0
2006-08-25 12:50:00,26.23,26.28,26.22,26.28,26700.0,22.77,22.8134,22.7613,22.8134,26700.0
2006-08-25 13:00:00,26.27,26.27,26.21,26.21,17800.0,22.8047,22.8047,22.7526,22.7526,17800.0
2006-08-25 13:10:00,26.2,26.23,26.2,26.22,21300.0,22.744,22.77,22.744,22.7613,21300.0
2006-08-25 13:20:00,26.21,26.24,26.2,26.23,18600.0,22.7526,22.7787,22.744,22.77,18600.0
2006-08-25 13:30:00,26.23,26.25,26.23,26.24,8700.0,22.77,22.7874,22.77,22.7787,8700.0
2006-08-25 13:40:00,26.24,26.25,26.23,26.24,14400.0,22.7787,22.7874,22.77,22.7787,14400.0
2006-08-25 13:50:00,26.24,26.27,26.22,26.27,32600.0,22.7787,22.8047,22.7613,22.8047,32600.0
2006-08-25 14:00:00,26.25,26.31,26.25,26.29,20300.0,22.7874,22.8394,22.7874,22.8221,20300.0
2006-08-25 14:10:00,26.3,26.31,26.28,26.28,37100.0,22.8308,22.8394,22.8134,22.8134,37100.0
2006-08-25 14:20:00,26.28,26.31,26.25,26.27,22000.0,22.8134,22.8394,22.7874,22.8047,22000.0
2006-08-25 14:30:00,26.27,26.31,26.26,26.3,47600.0,22.8047,22.8394,22.796,22.8308,47600.0
2006-08-25 14:40:00,26.31,26.39,26.3,26.31,49900.0,22.8394,22.9089,22.8308,22.8394,49900.0
2006-08-25 14:50:00,26.3,26.31,26.24,26.24,25700.0,22.8308,22.8394,22.7787,22.7787,25700.0
2006-08-25 15:00:00,26.25,26.27,26.24,26.26,24200.0,22.7874,22.8047,22.7787,22.796,24200.0
2006-08-25 15:10:00,26.26,26.29,26.24,26.28,23000.0,22.796,22.8221,22.7787,22.8134,23000.0
2006-08-25 15:20:00,26.28,26.29,26.27,26.27,23700.0,22.8134,22.8221,22.8047,22.8047,23700.0
2006-08-25 15:30:00,26.28,26.29,26.27,26.28,31900.0,22.8134,22.8221,22.8047,22.8134,31900.0
2006-08-25 15:40:00,26.28,26.31,26.26,26.27,40400.0,22.8134,22.8394,22.796,22.8047,40400.0
2006-08-25 15:50:00,26.27,26.27,26.24,26.25,28600.0,22.8047,22.8047,22.7787,22.7874,28600.0
2006-08-28 09:30:00,26.2,26.25,26.15,26.18,24100.0,22.744,22.7874,22.7006,22.7266,24100.0
2006-08-28 09:40:00,26.18,26.29,26.16,26.26,38700.0,22.7266,22.8221,22.7092,22.796,38700.0
2006-08-28 09:50:00,26.29,26.35,26.24,26.28,18800.0,22.8221,22.8742,22.7787,22.8134,18800.0
2006-08-28 10:00:00,26.28,26.35,26.28,26.33,15200.0,22.8134,22.8742,22.8134,22.8568,15200.0
2006-08-28 10:10:00,26.32,26.33,26.24,26.25,17300.0,22.8481,22.8568,22.7787,22.7874,17300.0
2006-08-28 10:20:00,26.25,26.3,26.24,26.26,17200.0,22.7874,22.8308,22.7787,22.796,17200.0
2006-08-28 10:30:00,26.26,26.3,26.26,26.3,14600.0,22.796,22.8308,22.796,22.8308,14600.0
2006-08-28 10:40:00,26.28,26.32,26.28,26.28,27300.0,22.8134,22.8481,22.8134,22.8134,27300.0
2006-08-28 10:50:00,26.28,26.34,26.27,26.34,7800.0,22.8134,22.8655,22.8047,22.8655,7800.0
2006-08-28 11:00:00,26.34,26.41,26.34,26.4,28400.0,22.8655,22.9263,22.8655,22.9176,28400.0
2006-08-28 11:10:00,26.4,26.42,26.35,26.41,35500.0,22.9176,22.9349,22.8742,22.9263,35500.0
2006-08-28 11:20:00,26.39,26.44,26.37,26.41,35400.0,22.9089,22.9523,22.8915,22.9263,35400.0
2006-08-28 11:30:00,26.4,26.42,26.38,26.4,25700.0,22.9176,22.9349,22.9002,22.9176,25700.0
2006-08-28 11:40:00,26.41,26.47,26.4,26.46,18200.0,22.9263,22.9783,22.9176,22.9697,18200.0
2006-08-28 11:50:00,26.48,26.5,26.45,26.5,35600.0,22.987,23.0044,22.961,23.0044,35600.0
2006-08-28 12:00:00,26.49,26.55,26.47,26.51,34400.0,22.9957,23.0478,22.9783,23.0131,34400.0
2006-08-28 12:10:00,26.49,26.5,26.45,26.47,14700.0,22.9957,23.0044,22.961,22.9783,14700.0
2006-08-28 12:20:00,26.45,26.47,26.4,26.41,14600.0,22.961,22.9783,22.9176,22.9263,14600.0
2006-08-28 12:30:00,26.42,26.49,26.41,26.48,12500.0,22.9349,22.9957,22.9263,22.987,12500.0
2006-08-28 12:40:00,26.49,26.55,26.48,26.55,18900.0,22.9957,23.0478,22.987,23.0478,18900.0
2006-08-28 12:50:00,26.55,26.58,26.55,26.56,26000.0,23.0478,23.0738,23.0478,23.0565,26000.0
2006-08-28 13:00:00,26.56,26.58,26.55,26.55,19800.0,23.0565,23.0738,23.0478,23.0478,19800.0
2006-08-28 13:10:00,26.55,26.6,26.54,26.56,40400.0,23.0478,23.0912,23.0391,23.0565,40400.0
2006-08-28 13:20:00,26.57,26.6,26.55,26.56,13200.0,23.0651,23.0912,23.0478,23.0565,13200.0
2006-08-28 13:30:00,26.58,26.63,26.58,26.59,21800.0,23.0738,23.1172,23.0738,23.0825,21800.0
2006-08-28 13:40:00,26.6,26.61,26.58,26.6,16800.0,23.0912,23.0999,23.0738,23.0912,16800.0
2006-08-28 13:50:00,26.58,26.6,26.58,26.6,14800.0,23.0738,23.0912,23.0738,23.0912,14800.0
2006-08-28 14:00:00,26.6,26.61,26.53,26.53,18500.0,23.0912,23.0999,23.0304,23.0304,18500.0
2006-08-28 14:10:00,26.53,26.55,26.53,26.54,13400.0,23.0304,23.0478,23.0304,23.0391,13400.0
2006-08-28 14:20:00,26.55,26.56,26.52,26.55,15500.0,23.0478,23.0565,23.0217,23.0478,15500.0
2006-08-28 14:30:00,26.55,26.55,26.49,26.5,20700.0,23.0478,23.0478,22.9957,23.0044,20700.0
2006-08-28 14:40:00,26.5,26.51,26.43,26.43,31300.0,23.0044,23.0131,22.9436,22.9436,31300.0
2006-08-28 14:50:00,26.44,26.45,26.41,26.44,40800.0,22.9523,22.961,22.9263,22.9523,40800.0
2006-08-28 15:00:00,26.44,26.45,26.39,26.4,57000.0,22.9523,22.961,22.9089,22.9176,57000.0
2006-08-28 15:10:00,26.4,26.44,26.35,26.38,80800.0,22.9176,22.9523,22.8742,22.9002,80800.0
2006-08-28 15:20:00,26.38,26.4,26.36,26.38,20300.0,22.9002,22.9176,22.8828,22.9002,20300.0
2006-08-28 15:30:00,26.38,26.4,26.33,26.33,35100.0,22.9002,22.9176,22.8568,22.8568,35100.0
2006-08-28 15:40:00,26.33,26.33,26.26,26.26,21600.0,22.8568,22.8568,22.796,22.796,21600.0
2006-08-28 15:50:00,26.28,26.3,26.26,26.27,54500.0,22.8134,22.8308,22.796,22.8047,54500.0
2006-08-29 09:30:00,26.25,26.4,26.25,26.4,20200.0,22.7874,22.9176,22.7874,22.9176,20200.0
2006-08-29 09:40:00,26.43,26.48,26.34,26.38,37200.0,22.9436,22.987,22.8655,22.9002,37200.0
2006-08-29 09:50:00,26.38,26.54,26.38,26.48,10600.0,22.9002,23.0391,22.9002,22.987,10600.0
2006-08-29 10:00:00,26.5,26.57,26.45,26.57,19500.0,23.0044,23.0651,22.961,23.0651,19500.0
2006-08-29 10:10:00,26.57,26.65,26.56,26.65,28800.0,23.0651,23.1346,23.0565,23.1346,28800.0
2006-08-29 10:20:00,26.63,26.65,26.62,26.64,26100.0,23.1172,23.1346,23.1086,23.1259,26100.0
2006-08-29 10:30:00,26.63,26.64,26.55,26.56,27200.0,23.1172,23.1259,23.0478,23.0565,27200.0
2006-08-29 10:40:00,26.56,26.59,26.53,26.54,21100.0,23.0565,23.0825,23.0304,23.0391,21100.0
2006-08-29 10:50:00,26.54,26.55,26.5,26.55,9400.0,23.0391,23.0478,23.0044,23.0478,9400.0
2006-08-29 11:00:00,26.55,26.59,26.54,26.58,13400.0,23.0478,23.0825,23.0391,23.0738,13400.0
2006-08-29 11:10:00,26.58,26.64,26.57,26.6,34200.0,23.0738,23.1259,23.0651,23.0912,34200.0
2006-08-29 11:20:00,26.6,26.62,26.59,26.62,35900.0,23.0912,23.1086,23.0825,23.1086,35900.0
2006-08-29 11:30:00,26.63,26.64,26.59,26.62,16300.0,23.1172,23.1259,23.0825,23.1086,16300.0
2006-08-29 11:40:00,26.6,26.63,26.59,26.62,18700.0,23.0912,23.1172,23.0825,23.1086,18700.0
2006-08-29 11:50:00,26.63,26.66,26.63,26.66,11700.0,23.1172,23.1433,23.1172,23.1433,11700.0
2006-08-29 12:00:00,26.66,26.69,26.64,26.65,12900.0,23.1433,23.1693,23.1259,23.1346,12900.0
2006-08-29 12:10:00,26.65,26.67,26.64,26.65,7500.0,23.1346,23.152,23.1259,23.1346,7500.0
2006-08-29 12:20:00,26.66,26.69,26.66,26.67,15500.0,23.1433,23.1693,23.1433,23.152,15500.0
2006-08-29 12:30:00,26.68,26.69,26.66,26.66,6500.0,23.1606,23.1693,23.1433,23.1433,6500.0
2006-08-29 12:40:00,26.66,26.7,26.66,26.69,13100.0,23.1433,23.178,23.1433,23.1693,13100.0
2006-08-29 12:50:00,26.69,26.7,26.68,26.7,8300.0,23.1693,23.178,23.1606,23.178,8300.0
2006-08-29 13:00:00,26.7,26.72,26.68,26.7,13700.0,23.178,23.1954,23.1606,23.178,13700.0
2006-08-29 13:10:00,26.7,26.72,26.68,26.71,13800.0,23.178,23.1954,23.1606,23.1867,13800.0
2006-08-29 13:20:00,26.71,26.73,26.69,26.7,10400.0,23.1867,23.204,23.1693,23.178,10400.0
2006-08-29 13:30:00,26.72,26.73,26.68,26.7,16000.0,23.1954,23.204,23.1606,23.178,16000.0
2006-08-29 13:40:00,26.68,26.73,26.68,26.73,9300.0,23.1606,23.204,23.1606,23.204,9300.0
2006-08-29 13:50:00,26.73,26.76,26.72,26.75,28900.0,23.204,23.2301,23.1954,23.2214,28900.0
2006-08-29 14:00:00,26.74,26.79,26.71,26.77,23800.0,23.2127,23.2561,23.1867,23.2388,23800.0
2006-08-29 14:10:00,26.76,26.84,26.75,26.79,23500.0,23.2301,23.2995,23.2214,23.2561,23500.0
2006-08-29 14:20:00,26.8,26.82,26.78,26.79,18400.0,23.2648,23.2822,23.2474,23.2561,18400.0
2006-08-29 14:30:00,26.8,26.85,26.79,26.85,15100.0,23.2648,23.3082,23.2561,23.3082,15100.0
2006-08-29 14:40:00,26.83,26.86,26.83,26.85,20300.0,23.2909,23.3169,23.2909,23.3082,20300.0
2006-08-29 14:50:00,26.87,26.87,26.81,26.85,24000.0,23.3256,23.3256,23.2735,23.3082,24000.0
2006-08-29 15:00:00,26.85,26.85,26.8,26.83,46200.0,23.3082,23.3082,23.2648,23.2909,46200.0
2006-08-29 15:10:00,26.83,26.87,26.82,26.86,38600.0,23.2909,23.3256,23.2822,23.3169,38600.0
2006-08-29 15:20:00,26.85,26.91,26.85,26.9,99800.0,23.3082,23.3603,23.3082,23.3516,99800.0
2006-08-29 15:30:00,26.89,26.92,26.88,26.9,28000.0,23.3429,23.369,23.3343,23.3516,28000.0
2006-08-29 15:40:00,26.91,26.91,26.83,26.87,29600.0,23.3603,23.3603,23.2909,23.3256,29600.0
2006-08-29 15:50:00,26.88,26.9,26.85,26.87,101300.0,23.3343,23.3516,23.3082,23.3256,101300.0
2006-08-30 09:30:00,26.95,26.97,26.75,26.85,58900.0,23.395,23.4124,23.2214,23.3082,58900.0
2006-08-30 09:40:00,26.85,26.9,26.79,26.8,25600.0,23.3082,23.3516,23.2561,23.2648,25600.0
2006-08-30 09:50:00,26.82,26.83,26.76,26.78,13000.0,23.2822,23.2909,23.2301,23.2474,13000.0
2006-08-30 10:00:00,26.78,26.83,26.75,26.77,30400.0,23.2474,23.2909,23.2214,23.2388,30400.0
2006-08-30 10:10:00,26.76,26.8,26.76,26.78,10200.0,23.2301,23.2648,23.2301,23.2474,10200.0
2006-08-30 10:20:00,26.77,26.83,26.77,26.82,8900.0,23.2388,23.2909,23.2388,23.2822,8900.0
2006-08-30 10:30:00,26.84,26.89,26.82,26.89,28400.0,23.2995,23.3429,23.2822,23.3429,28400.0
2006-08-30 10:40:00,26.89,26.92,26.84,26.84,26100.0,23.3429,23.369,23.2995,23.2995,26100.0
2006-08-30 10:50:00,26.85,26.89,26.82,26.84,22600.0,23.3082,23.3429,23.2822,23.2995,22600.0
2006-08-30 11:00:00,26.86,26.87,26.84,26.87,12900.0,23.3169,23.3256,23.2995,23.3256,12900.0
2006-08-30 11:10:00,26.86,26.87,26.83,26.87,74900.0,23.3169,23.3256,23.2909,23.3256,74900.0
2006-08-30 11:20:00,26.86,26.89,26.85,26.87,9700.0,23.3169,23.3429,23.3082,23.3256,9700.0
2006-08-30 11:30:00,26.88,26.89,26.87,26.89,16600.0,23.3343,23.3429,23.3256,23.3429,16600.0
2006-08-30 11:40:00,26.88,26.89,26.87,26.88,13100.0,23.3343,23.3429,23.3256,23.3343,13100.0
2006-08-30 11:50:00,26.88,26.94,26.86,26.89,51700.0,23.3343,23.3863,23.3169,23.3429,51700.0
2006-08-30 12:00:00,26.88,26.9,26.88,26.9,25000.0,23.3343,23.3516,23.3343,23.3516,25000.0
2006-08-30 12:10:00,26.89,26.91,26.88,26.89,6000.0,23.3429,23.3603,23.3343,23.3429,6000.0
2006-08-30 12:20:00,26.89,26.9,26.88,26.88,13400.0,23.3429,23.3516,23.3343,23.3343,13400.0
2006-08-30 12:30:00,26.88,26.89,26.87,26.88,10700.0,23.3343,23.3429,23.3256,23.3343,10700.0
2006-08-30 12:40:00,26.9,26.9,26.88,26.88,20100.0,23.3516,23.3516,23.3343,23.3343,20100.0
2006-08-30 12:50:00,26.88,26.92,26.88,26.91,13700.0,23.3343,23.369,23.3343,23.3603,13700.0
2006-08-30 13:00:00,26.9,26.92,26.89,26.91,8400.0,23.3516,23.369,23.3429,23.3603,8400.0
2006-08-30 13:10:00,26.9,26.93,26.9,26.9,14500.0,23.3516,23.3777,23.3516,23.3516,14500.0
2006-08-30 13:20:00,26.9,26.95,26.9,26.93,66600.0,23.3516,23.395,23.3516,23.3777,66600.0
2006-08-30 13:30:00,26.93,27.03,26.93,27.01,116100.0,23.3777,23.4645,23.3777,23.4471,116100.0
2006-08-30 13:40:00,27.0,27.02,27.0,27.0,17600.0,23.4384,23.4558,23.4384,23.4384,17600.0
2006-08-30 13:50:00,27.0,27.02,26.99,26.99,20700.0,23.4384,23.4558,23.4297,23.4297,20700.0
2006-08-30 14:00:00,26.98,27.01,26.96,27.01,63400.0,23.4211,23.4471,23.4037,23.4471,63400.0
2006-08-30 14:10:00,26.99,27.02,26.99,27.02,10600.0,23.4297,23.4558,23.4297,23.4558,10600.0
2006-08-30 14:20:00,27.01,27.04,27.01,27.02,19600.0,23.4471,23.4732,23.4471,23.4558,19600.0
2006-08-30 14:30:00,27.02,27.03,27.0,27.0,21700.0,23.4558,23.4645,23.4384,23.4384,21700.0
2006-08-30 14:40:00,26.99,27.02,26.99,27.0,32000.0,23.4297,23.4558,23.4297,23.4384,32000.0
2006-08-30 14:50:00,27.0,27.04,27.0,27.02,25800.0,23.4384,23.4732,23.4384,23.4558,25800.0
2006-08-30 15:00:00,27.02,27.06,27.0,27.06,39300.0,23.4558,23.4905,23.4384,23.4905,39300.0
2006-08-30 15:10:00,27.04,27.06,27.04,27.04,20500.0,23.4732,23.4905,23.4732,23.4732,20500.0
2006-08-30 15:20:00,27.05,27.07,27.04,27.05,26100.0,23.4818,23.4992,23.4732,23.4818,26100.0
2006-08-30 15:30:00,27.06,27.12,27.03,27.08,52700.0,23.4905,23.5426,23.4645,23.5079,52700.0
2006-08-30 15:40:00,27.08,27.09,27.04,27.06,42600.0,23.5079,23.5166,23.4732,23.4905,42600.0
2006-08-30 15:50:00,27.06,27.1,27.06,27.1,63300.0,23.4905,23.5252,23.4905,23.5252,63300.0
2006-08-31 09:30:00,27.19,27.2,27.02,27.06,54300.0,23.6034,23.612,23.4558,23.4905,54300.0
2006-08-31 09:40:00,27.06,27.12,27.01,27.01,30800.0,23.4905,23.5426,23.4471,23.4471,30800.0
2006-08-31 09:50:00,27.03,27.05,26.94,27.05,25800.0,23.4645,23.4818,23.3863,23.4818,25800.0
2006-08-31 10:00:00,27.06,27.1,27.02,27.07,17400.0,23.4905,23.5252,23.4558,23.4992,17400.0
2006-08-31 10:10:00,27.06,27.08,27.02,27.07,41500.0,23.4905,23.5079,23.4558,23.4992,41500.0
2006-08-31 10:20:00,27.06,27.12,27.05,27.11,19700.0,23.4905,23.5426,23.4818,23.5339,19700.0
2006-08-31 10:30:00,27.12,27.13,27.09,27.11,22700.0,23.5426,23.5513,23.5166,23.5339,22700.0
2006-08-31 10:40:00,27.12,27.13,27.08,27.12,26500.0,23.5426,23.5513,23.5079,23.5426,26500.0
2006-08-31 10:50:00,27.12,27.17,27.12,27.17,9100.0,23.5426,23.586,23.5426,23.586,9100.0
2006-08-31 11:00:00,27.17,27.21,27.16,27.17,16900.0,23.586,23.6207,23.5773,23.586,16900.0
2006-08-31 11:10:00,27.17,27.18,27.11,27.11,16000.0,23.586,23.5947,23.5339,23.5339,16000.0
2006-08-31 11:20:00,27.11,27.11,27.06,27.06,21500.0,23.5339,23.5339,23.4905,23.4905,21500.0
2006-08-31 11:30:00,27.06,27.1,27.06,27.08,10900.0,23.4905,23.5252,23.4905,23.5079,10900.0
2006-08-31 11:40:00,27.08,27.1,27.08,27.09,11300.0,23.5079,23.5252,23.5079,23.5166,11300.0
2006-08-31 11:50:00,27.09,27.1,27.06,27.07,19100.0,23.5166,23.5252,23.4905,23.4992,19100.0
2006-08-31 12:00:00,27.08,27.1,27.08,27.09,10500.0,23.5079,23.5252,23.5079,23.5166,10500.0
2006-08-31 12:10:00,27.08,27.09,27.07,27.07,4300.0,23.5079,23.5166,23.4992,23.4992,4300.0
2006-08-31 12:20:00,27.07,27.09,27.07,27.09,7900.0,23.4992,23.5166,23.4992,23.5166,7900.0
2006-08-31 12:30:00,27.08,27.11,27.07,27.1,17600.0,23.5079,23.5339,23.4992,23.5252,17600.0
2006-08-31 12:40:00,27.1,27.11,27.09,27.1,14000.0,23.5252,23.5339,23.5166,23.5252,14000.0
2006-08-31 12:50:00,27.1,27.11,27.09,27.11,13300.0,23.5252,23.5339,23.5166,23.5339,13300.0
2006-08-31 13:00:00,27.11,27.12,27.1,27.11,9700.0,23.5339,23.5426,23.5252,23.5339,9700.0
2006-08-31 13:10:00,27.11,27.13,27.06,27.13,14700.0,23.5339,23.5513,23.4905,23.5513,14700.0
2006-08-31 13:20:00,27.13,27.14,27.11,27.13,5000.0,23.5513,23.56,23.5339,23.5513,5000.0
2006-08-31 13:30:00,27.12,27.13,27.11,27.12,11000.0,23.5426,23.5513,23.5339,23.5426,11000.0
2006-08-31 13:40:00,27.11,27.14,27.11,27.13,9200.0,23.5339,23.56,23.5339,23.5513,9200.0
2006-08-31 13:50:00,27.13,27.15,27.11,27.13,23500.0,23.5513,23.5686,23.5339,23.5513,23500.0
2006-08-31 14:00:00,27.14,27.15,27.13,27.13,8200.0,23.56,23.5686,23.5513,23.5513,8200.0
2006-08-31 14:10:00,27.13,27.13,27.09,27.1,12000.0,23.5513,23.5513,23.5166,23.5252,12000.0
2006-08-31 14:20:00,27.1,27.12,27.08,27.1,19100.0,23.5252,23.5426,23.5079,23.5252,19100.0
2006-08-31 14:30:00,27.09,27.12,27.08,27.1,15800.0,23.5166,23.5426,23.5079,23.5252,15800.0
2006-08-31 14:40:00,27.11,27.13,27.1,27.12,12500.0,23.5339,23.5513,23.5252,23.5426,12500.0
2006-08-31 14:50:00,27.12,27.22,27.12,27.15,32600.0,23.5426,23.6294,23.5426,23.5686,32600.0
2006-08-31 15:00:00,27.16,27.17,27.14,27.17,32700.0,23.5773,23.586,23.56,23.586,32700.0
2006-08-31 15:10:00,27.17,27.29,27.17,27.24,77200.0,23.586,23.6902,23.586,23.6468,77200.0
2006-08-31 15:20:00,27.25,27.25,27.2,27.2,26200.0,23.6554,23.6554,23.612,23.612,26200.0
2006-08-31 15:30:00,27.21,27.24,27.2,27.24,35800.0,23.6207,23.6468,23.612,23.6468,35800.0
2006-08-31 15:40:00,27.23,27.25,27.23,27.24,35400.0,23.6381,23.6554,23.6381,23.6468,35400.0
2006-08-31 15:50:00,27.22,27.26,27.22,27.25,108700.0,23.6294,23.6641,23.6294,23.6554,108700.0
2006-09-01 09:30:00,27.4,27.44,27.2,27.2,33400.0,23.7857,23.8204,23.612,23.612,33400.0
2006-09-01 09:40:00,27.19,27.25,27.19,27.23,21600.0,23.6034,23.6554,23.6034,23.6381,21600.0
2006-09-01 09:50:00,27.22,27.28,27.2,27.2,109000.0,23.6294,23.6815,23.612,23.612,109000.0
2006-09-01 10:00:00,27.17,27.25,27.15,27.17,24800.0,23.586,23.6554,23.5686,23.586,24800.0
2006-09-01 10:10:00,27.21,27.22,27.1,27.16,33200.0,23.6207,23.6294,23.5252,23.5773,33200.0
2006-09-01 10:20:00,27.18,27.21,27.0,27.19,47000.0,23.5947,23.6207,23.4384,23.6034,47000.0
2006-09-01 10:30:00,27.21,27.24,27.16,27.18,20100.0,23.6207,23.6468,23.5773,23.5947,20100.0
2006-09-01 10:40:00,27.18,27.21,27.11,27.14,44600.0,23.5947,23.6207,23.5339,23.56,44600.0
2006-09-01 10:50:00,27.17,27.21,27.14,27.17,21800.0,23.586,23.6207,23.56,23.586,21800.0
2006-09-01 11:00:00,27.18,27.29,27.15,27.27,32100.0,23.5947,23.6902,23.5686,23.6728,32100.0
2006-09-01 11:10:00,27.26,27.34,27.26,27.31,29500.0,23.6641,23.7336,23.6641,23.7075,29500.0
2006-09-01 11:20:00,27.31,27.38,27.3,27.37,8700.0,23.7075,23.7683,23.6989,23.7596,8700.0
2006-09-01 11:30:00,27.36,27.37,27.3,27.32,13000.0,23.7509,23.7596,23.6989,23.7162,13000.0
2006-09-01 11:40:00,27.31,27.31,27.25,27.27,10300.0,23.7075,23.7075,23.6554,23.6728,10300.0
2006-09-01 11:50:00,27.27,27.29,27.25,27.29,16400.0,23.6728,23.6902,23.6554,23.6902,16400.0
2006-09-01 12:00:00,27.29,27.3,27.24,27.24,9300.0,23.6902,23.6989,23.6468,23.6468,9300.0
2006-09-01 12:10:00,27.24,27.24,27.23,27.23,7300.0,23.6468,23.6468,23.6381,23.6381,7300.0
2006-09-01 12:20:00,27.23,27.24,27.23,27.23,7500.0,23.6381,23.6468,23.6381,23.6381,7500.0
2006-09-01 12:30:00,27.23,27.29,27.23,27.29,7900.0,23.6381,23.6902,23.6381,23.6902,7900.0
2006-09-01 12:40:00,27.28,27.28,27.2,27.26,37900.0,23.6815,23.6815,23.612,23.6641,37900.0
2006-09-01 12:50:00,27.26,27.26,27.24,27.25,3400.0,23.6641,23.6641,23.6468,23.6554,3400.0
2006-09-01 13:00:00,27.26,27.26,27.24,27.25,16500.0,23.6641,23.6641,23.6468,23.6554,16500.0
2006-09-01 13:10:00,27.24,27.27,27.24,27.26,6900.0,23.6468,23.6728,23.6468,23.6641,6900.0
2006-09-01 13:20:00,27.26,27.27,27.26,27.26,3900.0,23.6641,23.6728,23.6641,23.6641,3900.0
2006-09-01 13:30:00,27.27,27.29,27.26,27.27,5400.0,23.6728,23.6902,23.6641,23.6728,5400.0
2006-09-01 13:40:00,27.27,27.28,27.25,27.26,5800.0,23.6728,23.6815,23.6554,23.6641,5800.0
2006-09-01 13:50:00,27.25,27.37,27.25,27.32,26800.0,23.6554,23.7596,23.6554,23.7162,26800.0
2006-09-01 14:00:00,27.33,27.35,27.33,27.33,20600.0,23.7249,23.7423,23.7249,23.7249,20600.0
2006-09-01 14:10:00,27.33,27.35,27.32,27.32,9000.0,23.7249,23.7423,23.7162,23.7162,9000.0
2006-09-01 14:20:00,27.33,27.43,27.32,27.37,33800.0,23.7249,23.8117,23.7162,23.7596,33800.0
2006-09-01 14:30:00,27.38,27.43,27.36,27.36,33400.0,23.7683,23.8117,23.7509,23.7509,33400.0
2006-09-01 14:40:00,27.37,27.37,27.34,27.34,10100.0,23.7596,23.7596,23.7336,23.7336,10100.0
2006-09-01 14:50:00,27.35,27.35,27.33,27.34,11600.0,23.7423,23.7423,23.7249,23.7336,11600.0
2006-09-01 15:00:00,27.34,27.36,27.32,27.34,19200.0,23.7336,23.7509,23.7162,23.7336,19200.0
2006-09-01 15:10:00,27.33,27.34,27.31,27.34,12000.0,23.7249,23.7336,23.7075,23.7336,12000.0
2006-09-01 15:20:00,27.33,27.36,27.31,27.36,16500.0,23.7249,23.7509,23.7075,23.7509,16500.0
2006-09-01 15:30:00,27.35,27.35,27.3,27.32,24900.0,23.7423,23.7423,23.6989,23.7162,24900.0
2006-09-01 15:40:00,27.32,27.33,27.3,27.33,28900.0,23.7162,23.7249,23.6989,23.7249,28900.0
2006-09-01 15:50:00,27.34,27.36,27.32,27.32,41600.0,23.7336,23.7509,23.7162,23.7162,41600.0
2006-09-05 09:30:00,27.22,27.35,27.16,27.35,18200.0,23.6294,23.7423,23.5773,23.7423,18200.0
2006-09-05 09:40:00,27.34,27.34,27.17,27.31,33400.0,23.7336,23.7336,23.586,23.7075,33400.0
2006-09-05 09:50:00,27.3,27.33,27.17,27.29,23400.0,23.6989,23.7249,23.586,23.6902,23400.0
2006-09-05 10:00:00,27.29,27.34,27.25,27.29,8900.0,23.6902,23.7336,23.6554,23.6902,8900.0
2006-09-05 10:10:00,27.29,27.29,27.25,27.26,8300.0,23.6902,23.6902,23.6554,23.6641,8300.0
2006-09-05 10:20:00,27.25,27.27,27.23,27.23,11300.0,23.6554,23.6728,23.6381,23.6381,11300.0
2006-09-05 10:30:00,27.26,27.26,27.21,27.22,113300.0,23.6641,23.6641,23.6207,23.6294,113300.0
2006-09-05 10:40:00,27.22,27.31,27.22,27.29,28200.0,23.6294,23.7075,23.6294,23.6902,28200.0
2006-09-05 10:50:00,27.29,27.29,27.25,27.27,6000.0,23.6902,23.6902,23.6554,23.6728,6000.0
2006-09-05 11:00:00,27.26,27.31,27.26,27.28,5200.0,23.6641,23.7075,23.6641,23.6815,5200.0
2006-09-05 11:10:00,27.28,27.3,27.28,27.29,6500.0,23.6815,23.6989,23.6815,23.6902,6500.0
2006-09-05 11:20:00,27.29,27.31,27.25,27.29,140300.0,23.6902,23.7075,23.6554,23.6902,140300.0
2006-09-05 11:30:00,27.3,27.35,27.3,27.34,13600.0,23.6989,23.7423,23.6989,23.7336,13600.0
2006-09-05 11:40:00,27.35,27.36,27.34,27.34,9100.0,23.7423,23.7509,23.7336,23.7336,9100.0
2006-09-05 11:50:00,27.34,27.35,27.31,27.31,6400.0,23.7336,23.7423,23.7075,23.7075,6400.0
2006-09-05 12:00:00,27.3,27.3,27.28,27.29,10700.0,23.6989,23.6989,23.6815,23.6902,10700.0
2006-09-05 12:10:00,27.29,27.31,27.28,27.29,8600.0,23.6902,23.7075,23.6815,23.6902,8600.0
2006-09-05 12:20:00,27.3,27.3,27.28,27.29,4600.0,23.6989,23.6989,23.6815,23.6902,4600.0
2006-09-05 12:30:00,27.29,27.3,27.26,27.26,8400.0,23.6902,23.6989,23.6641,23.6641,8400.0
2006-09-05 12:40:00,27.25,27.28,27.23,27.24,46900.0,23.6554,23.6815,23.6381,23.6468,46900.0
2006-09-05 12:50:00,27.24,27.24,27.16,27.17,28900.0,23.6468,23.6468,23.5773,23.586,28900.0
2006-09-05 13:00:00,27.19,27.2,27.16,27.16,44100.0,23.6034,23.612,23.5773,23.5773,44100.0
2006-09-05 13:10:00,27.16,27.2,27.16,27.17,29800.0,23.5773,23.612,23.5773,23.586,29800.0
2006-09-05 13:20:00,27.18,27.22,27.16,27.18,10700.0,23.5947,23.6294,23.5773,23.5947,10700.0
2006-09-05 13:30:00,27.19,27.21,27.16,27.19,13100.0,23.6034,23.6207,23.5773,23.6034,13100.0
2006-09-05 13:40:00,27.19,27.2,27.15,27.15,19400.0,23.6034,23.612,23.5686,23.5686,19400.0
2006-09-05 13:50:00,27.16,27.16,27.15,27.15,77400.0,23.5773,23.5773,23.5686,23.5686,77400.0
2006-09-05 14:00:00,27.16,27.2,27.15,27.19,15700.0,23.5773,23.612,23.5686,23.6034,15700.0
2006-09-05 14:10:00,27.18,27.2,27.18,27.2,14300.0,23.5947,23.612,23.5947,23.612,14300.0
2006-09-05 14:20:00,27.2,27.2,27.17,27.19,79900.0,23.612,23.612,23.586,23.6034,79900.0
2006-09-05 14:30:00,27.19,27.2,27.15,27.15,22800.0,23.6034,23.612,23.5686,23.5686,22800.0
2006-09-05 14:40:00,27.15,27.18,27.13,27.16,22200.0,23.5686,23.5947,23.5513,23.5773,22200.0
2006-09-05 14:50:00,27.16,27.16,27.09,27.1,19000.0,23.5773,23.5773,23.5166,23.5252,19000.0
2006-09-05 15:00:00,27.1,27.11,27.1,27.1,18600.0,23.5252,23.5339,23.5252,23.5252,18600.0
2006-09-05 15:10:00,27.11,27.13,27.1,27.11,20200.0,23.5339,23.5513,23.5252,23.5339,20200.0
2006-09-05 15:20:00,27.11,27.17,27.11,27.16,20500.0,23.5339,23.586,23.5339,23.5773,20500.0
2006-09-05 15:30:00,27.17,27.17,27.14,27.16,20600.0,23.586,23.586,23.56,23.5773,20600.0
2006-09-05 15:40:00,27.15,27.16,27.14,27.16,21800.0,23.5686,23.5773,23.56,23.5773,21800.0
2006-09-05 15:50:00,27.16,27.18,27.13,27.14,68200.0,23.5773,23.5947,23.5513,23.56,68200.0
2006-09-06 09:30:00,26.98,27.02,26.9,27.02,58700.0,23.4211,23.4558,23.3516,23.4558,58700.0
2006-09-06 09:40:00,27.0,27.03,26.97,26.97,15300.0,23.4384,23.4645,23.4124,23.4124,15300.0
2006-09-06 09:50:00,26.98,27.13,26.98,27.13,29200.0,23.4211,23.5513,23.4211,23.5513,29200.0
2006-09-06 10:00:00,27.14,27.16,27.09,27.1,23300.0,23.56,23.5773,23.5166,23.5252,23300.0
2006-09-06 10:10:00,27.1,27.15,27.07,27.15,22800.0,23.5252,23.5686,23.4992,23.5686,22800.0
2006-09-06 10:20:00,27.15,27.18,27.12,27.17,11700.0,23.5686,23.5947,23.5426,23.586,11700.0
2006-09-06 10:30:00,27.17,27.18,27.1,27.11,18300.0,23.586,23.5947,23.5252,23.5339,18300.0
2006-09-06 10:40:00,27.11,27.13,27.07,27.08,52900.0,23.5339,23.5513,23.4992,23.5079,52900.0
2006-09-06 10:50:00,27.1,27.13,27.07,27.09,45300.0,23.5252,23.5513,23.4992,23.5166,45300.0
2006-09-06 11:00:00,27.09,27.14,27.07,27.12,7900.0,23.5166,23.56,23.4992,23.5426,7900.0
2006-09-06 11:10:00,27.11,27.14,27.09,27.12,41200.0,23.5339,23.56,23.5166,23.5426,41200.0
2006-09-06 11:20:00,27.12,27.18,27.12,27.18,8300.0,23.5426,23.5947,23.5426,23.5947,8300.0
2006-09-06 11:30:00,27.16,27.17,27.12,27.13,8100.0,23.5773,23.586,23.5426,23.5513,8100.0
2006-09-06 11:40:00,27.13,27.14,27.11,27.12,5600.0,23.5513,23.56,23.5339,23.5426,5600.0
2006-09-06 11:50:00,27.12,27.13,27.11,27.13,10200.0,23.5426,23.5513,23.5339,23.5513,10200.0
2006-09-06 12:00:00,27.12,27.12,27.08,27.1,27100.0,23.5426,23.5426,23.5079,23.5252,27100.0
2006-09-06 12:10:00,27.11,27.12,27.06,27.08,18200.0,23.5339,23.5426,23.4905,23.5079,18200.0
2006-09-06 12:20:00,27.07,27.09,27.06,27.08,11400.0,23.4992,23.5166,23.4905,23.5079,11400.0
2006-09-06 12:30:00,27.08,27.1,27.07,27.1,15500.0,23.5079,23.5252,23.4992,23.5252,15500.0
2006-09-06 12:40:00,27.09,27.12,27.09,27.12,15600.0,23.5166,23.5426,23.5166,23.5426,15600.0
2006-09-06 12:50:00,27.12,27.12,27.09,27.09,6400.0,23.5426,23.5426,23.5166,23.5166,6400.0
2006-09-06 13:00:00,27.1,27.1,27.05,27.06,8700.0,23.5252,23.5252,23.4818,23.4905,8700.0
2006-09-06 13:10:00,27.05,27.08,27.04,27.06,9900.0,23.4818,23.5079,23.4732,23.4905,9900.0
2006-09-06 13:20:00,27.05,27.1,27.04,27.06,30600.0,23.4818,23.5252,23.4732,23.4905,30600.0
2006-09-06 13:30:00,27.06,27.09,27.05,27.08,80900.0,23.4905,23.5166,23.4818,23.5079,80900.0
2006-09-06 13:40:00,27.07,27.1,27.07,27.09,21400.0,23.4992,23.5252,23.4992,23.5166,21400.0
2006-09-06 13:50:00,27.1,27.12,27.06,27.07,38200.0,23.5252,23.5426,23.4905,23.4992,38200.0
2006-09-06 14:00:00,27.06,27.07,27.03,27.03,11400.0,23.4905,23.4992,23.4645,23.4645,11400.0
2006-09-06 14:10:00,27.03,27.05,27.01,27.02,18000.0,23.4645,23.4818,23.4471,23.4558,18000.0
2006-09-06 14:20:00,27.01,27.04,27.01,27.03,11400.0,23.4471,23.4732,23.4471,23.4645,11400.0
2006-09-06 14:30:00,27.03,27.03,27.01,27.02,24900.0,23.4645,23.4645,23.4471,23.4558,24900.0
2006-09-06 14:40:00,27.05,27.05,27.01,27.01,55700.0,23.4818,23.4818,23.4471,23.4471,55700.0
2006-09-06 14:50:00,27.02,27.02,27.0,27.01,20800.0,23.4558,23.4558,23.4384,23.4471,20800.0
2006-09-06 15:00:00,27.01,27.01,26.97,27.0,101000.0,23.4471,23.4471,23.4124,23.4384,101000.0
2006-09-06 15:10:00,27.0,27.01,26.99,27.0,26600.0,23.4384,23.4471,23.4297,23.4384,26600.0
2006-09-06 15:20:00,27.0,27.01,26.99,27.01,29100.0,23.4384,23.4471,23.4297,23.4471,29100.0
2006-09-06 15:30:00,27.0,27.01,26.99,27.01,24800.0,23.4384,23.4471,23.4297,23.4471,24800.0
2006-09-06 15:40:00,27.0,27.06,27.0,27.05,41000.0,23.4384,23.4905,23.4384,23.4818,41000.0
2006-09-06 15:50:00,27.06,27.11,27.05,27.1,102200.0,23.4905,23.5339,23.4818,23.5252,102200.0
2006-09-07 09:30:00,27.12,27.28,27.09,27.23,62400.0,23.5426,23.6815,23.5166,23.6381,62400.0
2006-09-07 09:40:00,27.23,27.24,27.14,27.14,21200.0,23.6381,23.6468,23.56,23.56,21200.0
2006-09-07 09:50:00,27.13,27.14,26.99,27.06,93300.0,23.5513,23.56,23.4297,23.4905,93300.0
2006-09-07 10:00:00,27.07,27.09,26.95,26.99,74400.0,23.4992,23.5166,23.395,23.4297,74400.0
2006-09-07 10:10:00,26.98,27.14,26.95,27.06,59900.0,23.4211,23.56,23.395,23.4905,59900.0
2006-09-07 10:20:00,27.03,27.06,27.0,27.04,120000.0,23.4645,23.4905,23.4384,23.4732,120000.0
2006-09-07 10:30:00,27.04,27.04,26.96,26.99,58500.0,23.4732,23.4732,23.4037,23.4297,58500.0
2006-09-07 10:40:00,27.0,27.09,26.97,27.05,192100.0,23.4384,23.5166,23.4124,23.4818,192100.0
2006-09-07 10:50:00,27.05,27.06,26.98,27.04,96900.0,23.4818,23.4905,23.4211,23.4732,96900.0
2006-09-07 11:00:00,27.03,27.14,27.02,27.13,48700.0,23.4645,23.56,23.4558,23.5513,48700.0
2006-09-07 11:10:00,27.12,27.15,27.1,27.1,31000.0,23.5426,23.5686,23.5252,23.5252,31000.0
2006-09-07 11:20:00,27.11,27.11,27.07,27.11,100100.0,23.5339,23.5339,23.4992,23.5339,100100.0
2006-09-07 11:30:00,27.1,27.15,27.09,27.13,42900.0,23.5252,23.5686,23.5166,23.5513,42900.0
2006-09-07 11:40:00,27.14,27.18,27.13,27.15,69900.0,23.56,23.5947,23.5513,23.5686,69900.0
2006-09-07 11:50:00,27.15,27.18,27.13,27.17,64800.0,23.5686,23.5947,23.5513,23.586,64800.0
2006-09-07 12:00:00,27.17,27.25,27.16,27.23,34800.0,23.586,23.6554,23.5773,23.6381,34800.0
2006-09-07 12:10:00,27.24,27.25,27.2,27.21,24800.0,23.6468,23.6554,23.612,23.6207,24800.0
2006-09-07 12:20:00,27.2,27.22,27.19,27.21,23200.0,23.612,23.6294,23.6034,23.6207,23200.0
2006-09-07 12:30:00,27.19,27.22,27.19,27.21,35700.0,23.6034,23.6294,23.6034,23.6207,35700.0
2006-09-07 12:40:00,27.2,27.2,27.16,27.16,21400.0,23.612,23.612,23.5773,23.5773,21400.0
2006-09-07 12:50:00,27.16,27.19,27.16,27.16,30900.0,23.5773,23.6034,23.5773,23.5773,30900.0
2006-09-07 13:00:00,27.16,27.2,27.15,27.2,17300.0,23.5773,23.612,23.5686,23.612,17300.0
2006-09-07 13:10:00,27.2,27.29,27.2,27.29,36900.0,23.612,23.6902,23.612,23.6902,36900.0
2006-09-07 13:20:00,27.27,27.28,27.25,27.27,9100.0,23.6728,23.6815,23.6554,23.6728,9100.0
2006-09-07 13:30:00,27.27,27.33,27.25,27.32,39900.0,23.6728,23.7249,23.6554,23.7162,39900.0
2006-09-07 13:40:00,27.31,27.35,27.3,27.35,27200.0,23.7075,23.7423,23.6989,23.7423,27200.0
2006-09-07 13:50:00,27.35,27.38,27.34,27.35,38200.0,23.7423,23.7683,23.7336,23.7423,38200.0
2006-09-07 14:00:00,27.35,27.36,27.29,27.3,16800.0,23.7423,23.7509,23.6902,23.6989,16800.0
2006-09-07 14:10:00,27.3,27.31,27.26,27.27,15300.0,23.6989,23.7075,23.6641,23.6728,15300.0
2006-09-07 14:20:00,27.28,27.29,27.24,27.27,13700.0,23.6815,23.6902,23.6468,23.6728,13700.0
2006-09-07 14:30:00,27.27,27.29,27.25,27.28,20100.0,23.6728,23.6902,23.6554,23.6815,20100.0
2006-09-07 14:40:00,27.27,27.28,27.24,27.27,19400.0,23.6728,23.6815,23.6468,23.6728,19400.0
2006-09-07 14:50:00,27.27,27.28,27.25,27.28,15700.0,23.6728,23.6815,23.6554,23.6815,15700.0
2006-09-07 15:00:00,27.27,27.29,27.25,27.25,26100.0,23.6728,23.6902,23.6554,23.6554,26100.0
2006-09-07 15:10:00,27.26,27.28,27.24,27.27,38000.0,23.6641,23.6815,23.6468,23.6728,38000.0
2006-09-07 15:20:00,27.29,27.35,27.27,27.34,35900.0,23.6902,23.7423,23.6728,23.7336,35900.0
2006-09-07 15:30:00,27.34,27.35,27.24,27.26,43400.0,23.7336,23.7423,23.6468,23.6641,43400.0
2006-09-07 15:40:00,27.26,27.32,27.23,27.28,63300.0,23.6641,23.7162,23.6381,23.6815,63300.0
2006-09-07 15:50:00,27.27,27.31,27.24,27.28,51900.0,23.6728,23.7075,23.6468,23.6815,51900.0
2006-09-08 09:30:00,27.25,27.27,27.16,27.16,76100.0,23.6554,23.6728,23.5773,23.5773,76100.0
2006-09-08 09:40:00,27.17,27.27,27.15,27.25,29100.0,23.586,23.6728,23.5686,23.6554,29100.0
2006-09-08 09:50:00,27.27,27.34,27.26,27.32,77400.0,23.6728,23.7336,23.6641,23.7162,77400.0
2006-09-08 10:00:00,27.33,27.5,27.33,27.33,85800.0,23.7249,23.8725,23.7249,23.7249,85800.0
2006-09-08 10:10:00,27.35,27.5,27.35,27.41,25000.0,23.7423,23.8725,23.7423,23.7943,25000.0
2006-09-08 10:20:00,27.41,27.48,27.41,27.45,20700.0,23.7943,23.8551,23.7943,23.8291,20700.0
2006-09-08 10:30:00,27.45,27.47,27.45,27.45,18600.0,23.8291,23.8464,23.8291,23.8291,18600.0
2006-09-08 10:40:00,27.45,27.5,27.45,27.46,75200.0,23.8291,23.8725,23.8291,23.8377,75200.0
2006-09-08 10:50:00,27.45,27.47,27.43,27.46,25900.0,23.8291,23.8464,23.8117,23.8377,25900.0
2006-09-08 11:00:00,27.46,27.51,27.46,27.49,22500.0,23.8377,23.8812,23.8377,23.8638,22500.0
2006-09-08 11:10:00,27.5,27.55,27.49,27.53,848800.0,23.8725,23.9159,23.8638,23.8985,848800.0
2006-09-08 11:20:00,27.53,27.55,27.49,27.49,17000.0,23.8985,23.9159,23.8638,23.8638,17000.0
2006-09-08 11:30:00,27.48,27.5,27.47,27.49,40200.0,23.8551,23.8725,23.8464,23.8638,40200.0
2006-09-08 11:40:00,27.49,27.52,27.48,27.52,33700.0,23.8638,23.8898,23.8551,23.8898,33700.0
2006-09-08 11:50:00,27.52,27.53,27.5,27.5,34400.0,23.8898,23.8985,23.8725,23.8725,34400.0
2006-09-08 12:00:00,27.51,27.54,27.48,27.5,28100.0,23.8812,23.9072,23.8551,23.8725,28100.0
2006-09-08 12:10:00,27.5,27.5,27.47,27.49,15500.0,23.8725,23.8725,23.8464,23.8638,15500.0
2006-09-08 12:20:00,27.5,27.53,27.49,27.53,17300.0,23.8725,23.8985,23.8638,23.8985,17300.0
2006-09-08 12:30:00,27.53,27.65,27.52,27.65,25900.0,23.8985,24.0027,23.8898,24.0027,25900.0
2006-09-08 12:40:00,27.65,27.68,27.62,27.67,15100.0,24.0027,24.0287,23.9766,24.02,15100.0
2006-09-08 12:50:00,27.67,27.71,27.67,27.71,21100.0,24.02,24.0548,24.02,24.0548,21100.0
2006-09-08 13:00:00,27.73,27.73,27.68,27.68,10400.0,24.0721,24.0721,24.0287,24.0287,10400.0
2006-09-08 13:10:00,27.68,27.68,27.65,27.65,4500.0,24.0287,24.0287,24.0027,24.0027,4500.0
2006-09-08 13:20:00,27.65,27.74,27.64,27.74,34100.0,24.0027,24.0808,23.994,24.0808,34100.0
2006-09-08 13:30:00,27.76,27.8,27.74,27.77,62600.0,24.0982,24.1329,24.0808,24.1069,62600.0
2006-09-08 13:40:00,27.78,27.78,27.72,27.72,10000.0,24.1155,24.1155,24.0635,24.0635,10000.0
2006-09-08 13:50:00,27.72,27.75,27.7,27.75,14000.0,24.0635,24.0895,24.0461,24.0895,14000.0
2006-09-08 14:00:00,27.75,27.87,27.75,27.75,36700.0,24.0895,24.1937,24.0895,24.0895,36700.0
2006-09-08 14:10:00,27.74,27.78,27.74,27.76,9800.0,24.0808,24.1155,24.0808,24.0982,9800.0
2006-09-08 14:20:00,27.75,27.8,27.75,27.8,28100.0,24.0895,24.1329,24.0895,24.1329,28100.0
2006-09-08 14:30:00,27.8,27.93,27.77,27.78,52000.0,24.1329,24.2458,24.1069,24.1155,52000.0
2006-09-08 14:40:00,27.75,27.77,27.71,27.71,29400.0,24.0895,24.1069,24.0548,24.0548,29400.0
2006-09-08 14:50:00,27.71,27.72,27.67,27.67,30000.0,24.0548,24.0635,24.02,24.02,30000.0
2006-09-08 15:00:00,27.67,27.68,27.61,27.63,17800.0,24.02,24.0287,23.968,23.9853,17800.0
2006-09-08 15:10:00,27.64,27.7,27.63,27.7,63200.0,23.994,24.0461,23.9853,24.0461,63200.0
2006-09-08 15:20:00,27.69,27.75,27.68,27.72,52300.0,24.0374,24.0895,24.0287,24.0635,52300.0
2006-09-08 15:30:00,27.72,27.72,27.65,27.66,24400.0,24.0635,24.0635,24.0027,24.0114,24400.0
2006-09-08 15:40:00,27.66,27.76,27.66,27.73,44100.0,24.0114,24.0982,24.0114,24.0721,44100.0
2006-09-08 15:50:00,27.73,27.75,27.66,27.73,61400.0,24.0721,24.0895,24.0114,24.0721,61400.0
2006-09-11 09:30:00,27.62,27.62,27.53,27.53,53300.0,23.9766,23.9766,23.8985,23.8985,53300.0
2006-09-11 09:40:00,27.52,27.52,27.48,27.51,23000.0,23.8898,23.8898,23.8551,23.8812,23000.0
2006-09-11 09:50:00,27.5,27.52,27.49,27.52,16100.0,23.8725,23.8898,23.8638,23.8898,16100.0
2006-09-11 10:00:00,27.52,27.62,27.49,27.59,44200.0,23.8898,23.9766,23.8638,23.9506,44200.0
2006-09-11 10:10:00,27.58,27.58,27.49,27.51,64700.0,23.9419,23.9419,23.8638,23.8812,64700.0
2006-09-11 10:20:00,27.52,27.53,27.49,27.5,13700.0,23.8898,23.8985,23.8638,23.8725,13700.0
2006-09-11 10:30:00,27.5,27.52,27.49,27.49,26300.0,23.8725,23.8898,23.8638,23.8638,26300.0
2006-09-11 10:40:00,27.5,27.61,27.49,27.52,39100.0,23.8725,23.968,23.8638,23.8898,39100.0
2006-09-11 10:50:00,27.52,27.52,27.49,27.51,24200.0,23.8898,23.8898,23.8638,23.8812,24200.0
2006-09-11 11:00:00,27.51,27.54,27.5,27.5,22700.0,23.8812,23.9072,23.8725,23.8725,22700.0
2006-09-11 11:10:00,27.5,27.55,27.49,27.53,26500.0,23.8725,23.9159,23.8638,23.8985,26500.0
2006-09-11 11:20:00,27.54,27.62,27.53,27.6,31200.0,23.9072,23.9766,23.8985,23.9593,31200.0
2006-09-11 11:30:00,27.61,27.61,27.58,27.6,13300.0,23.968,23.968,23.9419,23.9593,13300.0
2006-09-11 11:40:00,27.6,27.64,27.6,27.61,14200.0,23.9593,23.994,23.9593,23.968,14200.0
2006-09-11 11:50:00,27.62,27.62,27.56,27.57,17000.0,23.9766,23.9766,23.9246,23.9332,17000.0
2006-09-11 12:00:00,27.57,27.71,27.57,27.69,33800.0,23.9332,24.0548,23.9332,24.0374,33800.0
2006-09-11 12:10:00,27.69,27.73,27.68,27.72,18900.0,24.0374,24.0721,24.0287,24.0635,18900.0
2006-09-11 12:20:00,27.71,27.74,27.68,27.69,11700.0,24.0548,24.0808,24.0287,24.0374,11700.0
2006-09-11 12:30:00,27.68,27.68,27.6,27.6,8600.0,24.0287,24.0287,23.9593,23.9593,8600.0
2006-09-11 12:40:00,27.6,27.61,27.54,27.55,8900.0,23.9593,23.968,23.9072,23.9159,8900.0
2006-09-11 12:50:00,27.55,27.58,27.53,27.58,15500.0,23.9159,23.9419,23.8985,23.9419,15500.0
2006-09-11 13:00:00,27.57,27.61,27.57,27.59,14900.0,23.9332,23.968,23.9332,23.9506,14900.0
2006-09-11 13:10:00,27.59,27.6,27.56,27.57,9200.0,23.9506,23.9593,23.9246,23.9332,9200.0
2006-09-11 13:20:00,27.57,27.68,27.57,27.64,26200.0,23.9332,24.0287,23.9332,23.994,26200.0
2006-09-11 13:30:00,27.63,27.64,27.58,27.59,37700.0,23.9853,23.994,23.9419,23.9506,37700.0
2006-09-11 13:40:00,27.59,27.61,27.56,27.56,20500.0,23.9506,23.968,23.9246,23.9246,20500.0
2006-09-11 13:50:00,27.57,27.57,27.51,27.51,11700.0,23.9332,23.9332,23.8812,23.8812,11700.0
2006-09-11 14:00:00,27.51,27.53,27.5,27.51,18200.0,23.8812,23.8985,23.8725,23.8812,18200.0
2006-09-11 14:10:00,27.51,27.53,27.51,27.52,20800.0,23.8812,23.8985,23.8812,23.8898,20800.0
2006-09-11 14:20:00,27.52,27.53,27.5,27.52,21100.0,23.8898,23.8985,23.8725,23.8898,21100.0
2006-09-11 14:30:00,27.51,27.6,27.51,27.57,44700.0,23.8812,23.9593,23.8812,23.9332,44700.0
2006-09-11 14:40:00,27.57,27.58,27.55,27.55,12400.0,23.9332,23.9419,23.9159,23.9159,12400.0
2006-09-11 14:50:00,27.56,27.59,27.55,27.58,13800.0,23.9246,23.9506,23.9159,23.9419,13800.0
2006-09-11 15:00:00,27.57,27.6,27.56,27.56,26000.0,23.9332,23.9593,23.9246,23.9246,26000.0
2006-09-11 15:10:00,27.56,27.62,27.55,27.61,50300.0,23.9246,23.9766,23.9159,23.968,50300.0
2006-09-11 15:20:00,27.6,27.61,27.58,27.59,35000.0,23.9593,23.968,23.9419,23.9506,35000.0
2006-09-11 15:30:00,27.59,27.65,27.59,27.63,45000.0,23.9506,24.0027,23.9506,23.9853,45000.0
2006-09-11 15:40:00,27.62,27.64,27.57,27.58,27400.0,23.9766,23.994,23.9332,23.9419,27400.0
2006-09-11 15:50:00,27.57,27.62,27.56,27.58,31700.0,23.9332,23.9766,23.9246,23.9419,31700.0
2006-09-12 09:30:00,27.66,27.77,27.66,27.76,27200.0,24.0114,24.1069,24.0114,24.0982,27200.0
2006-09-12 09:40:00,27.77,27.81,27.74,27.77,19200.0,24.1069,24.1416,24.0808,24.1069,19200.0
2006-09-12 09:50:00,27.77,27.88,27.76,27.81,39800.0,24.1069,24.2023,24.0982,24.1416,39800.0
2006-09-12 10:00:00,27.81,27.94,27.81,27.89,52600.0,24.1416,24.2544,24.1416,24.211,52600.0
2006-09-12 10:10:00,27.89,27.91,27.89,27.89,17100.0,24.211,24.2284,24.211,24.211,17100.0
2006-09-12 10:20:00,27.89,27.9,27.87,27.9,24300.0,24.211,24.2197,24.1937,24.2197,24300.0
2006-09-12 10:30:00,27.9,27.9,27.87,27.87,25500.0,24.2197,24.2197,24.1937,24.1937,25500.0
2006-09-12 10:40:00,27.88,27.88,27.85,27.86,17100.0,24.2023,24.2023,24.1763,24.185,17100.0
2006-09-12 10:50:00,27.85,27.86,27.83,27.84,40600.0,24.1763,24.185,24.1589,24.1676,40600.0
2006-09-12 11:00:00,27.85,27.94,27.85,27.93,35500.0,24.1763,24.2544,24.1763,24.2458,35500.0
2006-09-12 11:10:00,27.94,27.97,27.92,27.92,23300.0,24.2544,24.2805,24.2371,24.2371,23300.0
2006-09-12 11:20:00,27.92,27.96,27.92,27.94,23000.0,24.2371,24.2718,24.2371,24.2544,23000.0
2006-09-12 11:30:00,27.94,27.97,27.94,27.95,13800.0,24.2544,24.2805,24.2544,24.2631,13800.0
2006-09-12 11:40:00,27.97,27.97,27.94,27.95,14400.0,24.2805,24.2805,24.2544,24.2631,14400.0
2006-09-12 11:50:00,27.95,27.97,27.94,27.97,9600.0,24.2631,24.2805,24.2544,24.2805,9600.0
2006-09-12 12:00:00,27.96,27.96,27.93,27.94,14200.0,24.2718,24.2718,24.2458,24.2544,14200.0
2006-09-12 12:10:00,27.94,27.96,27.92,27.93,21100.0,24.2544,24.2718,24.2371,24.2458,21100.0
2006-09-12 12:20:00,27.92,27.93,27.9,27.9,11800.0,24.2371,24.2458,24.2197,24.2197,11800.0
2006-09-12 12:30:00,27.9,27.94,27.87,27.88,12700.0,24.2197,24.2544,24.1937,24.2023,12700.0
2006-09-12 12:40:00,27.88,27.9,27.87,27.89,9800.0,24.2023,24.2197,24.1937,24.211,9800.0
2006-09-12 12:50:00,27.89,27.9,27.88,27.89,18800.0,24.211,24.2197,24.2023,24.211,18800.0
2006-09-12 13:00:00,27.89,27.9,27.84,27.85,28500.0,24.211,24.2197,24.1676,24.1763,28500.0
2006-09-12 13:10:00,27.85,27.86,27.82,27.83,26800.0,24.1763,24.185,24.1503,24.1589,26800.0
2006-09-12 13:20:00,27.83,27.84,27.79,27.8,25800.0,24.1589,24.1676,24.1242,24.1329,25800.0
2006-09-12 13:30:00,27.81,27.87,27.8,27.86,45500.0,24.1416,24.1937,24.1329,24.185,45500.0
2006-09-12 13:40:00,27.85,27.92,27.84,27.92,19900.0,24.1763,24.2371,24.1676,24.2371,19900.0
2006-09-12 13:50:00,27.91,27.94,27.91,27.93,13700.0,24.2284,24.2544,24.2284,24.2458,13700.0
2006-09-12 14:00:00,27.92,27.92,27.88,27.88,15500.0,24.2371,24.2371,24.2023,24.2023,15500.0
2006-09-12 14:10:00,27.89,27.91,27.86,27.88,28200.0,24.211,24.2284,24.185,24.2023,28200.0
2006-09-12 14:20:00,27.88,27.92,27.88,27.91,33500.0,24.2023,24.2371,24.2023,24.2284,33500.0
2006-09-12 14:30:00,27.91,27.93,27.9,27.91,21800.0,24.2284,24.2458,24.2197,24.2284,21800.0
2006-09-12 14:40:00,27.91,27.91,27.87,27.88,14300.0,24.2284,24.2284,24.1937,24.2023,14300.0
2006-09-12 14:50:00,27.89,27.91,27.87,27.91,22100.0,24.211,24.2284,24.1937,24.2284,22100.0
2006-09-12 15:00:00,27.9,27.93,27.89,27.93,29200.0,24.2197,24.2458,24.211,24.2458,29200.0
2006-09-12 15:10:00,27.93,27.94,27.9,27.91,43500.0,24.2458,24.2544,24.2197,24.2284,43500.0
2006-09-12 15:20:00,27.9,27.91,27.85,27.86,46800.0,24.2197,24.2284,24.1763,24.185,46800.0
2006-09-12 15:30:00,27.86,27.9,27.86,27.87,81900.0,24.185,24.2197,24.185,24.1937,81900.0
2006-09-12 15:40:00,27.86,27.88,27.85,27.86,46800.0,24.185,24.2023,24.1763,24.185,46800.0
2006-09-12 15:50:00,27.86,27.89,27.83,27.87,129800.0,24.185,24.211,24.1589,24.1937,129800.0
2006-09-13 09:30:00,27.72,27.77,27.59,27.64,36000.0,24.0635,24.1069,23.9506,23.994,36000.0
2006-09-13 09:40:00,27.63,27.71,27.59,27.71,19400.0,23.9853,24.0548,23.9506,24.0548,19400.0
2006-09-13 09:50:00,27.71,27.73,27.65,27.66,18600.0,24.0548,24.0721,24.0027,24.0114,18600.0
2006-09-13 10:00:00,27.65,27.66,27.6,27.62,33500.0,24.0027,24.0114,23.9593,23.9766,33500.0
2006-09-13 10:10:00,27.62,27.72,27.61,27.7,24200.0,23.9766,24.0635,23.968,24.0461,24200.0
2006-09-13 10:20:00,27.7,27.72,27.69,27.69,25600.0,24.0461,24.0635,24.0374,24.0374,25600.0
2006-09-13 10:30:00,27.7,27.72,27.67,27.71,20700.0,24.0461,24.0635,24.02,24.0548,20700.0
2006-09-13 10:40:00,27.72,27.79,27.7,27.78,42900.0,24.0635,24.1242,24.0461,24.1155,42900.0
2006-09-13 10:50:00,27.79,27.81,27.74,27.75,31400.0,24.1242,24.1416,24.0808,24.0895,31400.0
2006-09-13 11:00:00,27.75,27.82,27.74,27.81,17400.0,24.0895,24.1503,24.0808,24.1416,17400.0
2006-09-13 11:10:00,27.8,27.81,27.76,27.8,18400.0,24.1329,24.1416,24.0982,24.1329,18400.0
2006-09-13 11:20:00,27.81,27.84,27.77,27.79,19700.0,24.1416,24.1676,24.1069,24.1242,19700.0
2006-09-13 11:30:00,27.79,27.79,27.74,27.76,13100.0,24.1242,24.1242,24.0808,24.0982,13100.0
2006-09-13 11:40:00,27.75,27.77,27.71,27.72,11500.0,24.0895,24.1069,24.0548,24.0635,11500.0
2006-09-13 11:50:00,27.73,27.74,27.7,27.72,112900.0,24.0721,24.0808,24.0461,24.0635,112900.0
2006-09-13 12:00:00,27.72,27.72,27.66,27.66,19300.0,24.0635,24.0635,24.0114,24.0114,19300.0
2006-09-13 12:10:00,27.67,27.78,27.66,27.75,18500.0,24.02,24.1155,24.0114,24.0895,18500.0
2006-09-13 12:20:00,27.75,27.75,27.69,27.7,7000.0,24.0895,24.0895,24.0374,24.0461,7000.0
2006-09-13 12:30:00,27.7,27.72,27.69,27.71,170400.0,24.0461,24.0635,24.0374,24.0548,170400.0
2006-09-13 12:40:00,27.7,27.8,27.7,27.76,20200.0,24.0461,24.1329,24.0461,24.0982,20200.0
2006-09-13 12:50:00,27.75,27.75,27.69,27.73,7500.0,24.0895,24.0895,24.0374,24.0721,7500.0
2006-09-13 13:00:00,27.71,27.73,27.7,27.7,15900.0,24.0548,24.0721,24.0461,24.0461,15900.0
2006-09-13 13:10:00,27.7,27.71,27.7,27.7,6200.0,24.0461,24.0548,24.0461,24.0461,6200.0
2006-09-13 13:20:00,27.7,27.71,27.7,27.7,9400.0,24.0461,24.0548,24.0461,24.0461,9400.0
2006-09-13 13:30:00,27.71,27.71,27.69,27.71,15100.0,24.0548,24.0548,24.0374,24.0548,15100.0
2006-09-13 13:40:00,27.71,27.72,27.69,27.7,12500.0,24.0548,24.0635,24.0374,24.0461,12500.0
2006-09-13 13:50:00,27.7,27.72,27.7,27.72,13500.0,24.0461,24.0635,24.0461,24.0635,13500.0
2006-09-13 14:00:00,27.72,27.74,27.7,27.72,151000.0,24.0635,24.0808,24.0461,24.0635,151000.0
2006-09-13 14:10:00,27.72,27.8,27.7,27.78,64100.0,24.0635,24.1329,24.0461,24.1155,64100.0
2006-09-13 14:20:00,27.77,27.81,27.7,27.78,22600.0,24.1069,24.1416,24.0461,24.1155,22600.0
2006-09-13 14:30:00,27.79,27.8,27.75,27.76,6300.0,24.1242,24.1329,24.0895,24.0982,6300.0
2006-09-13 14:40:00,27.75,27.75,27.7,27.71,15500.0,24.0895,24.0895,24.0461,24.0548,15500.0
2006-09-13 14:50:00,27.72,27.72,27.71,27.72,6900.0,24.0635,24.0635,24.0548,24.0635,6900.0
2006-09-13 15:00:00,27.72,27.73,27.69,27.71,167200.0,24.0635,24.0721,24.0374,24.0548,167200.0
2006-09-13 15:10:00,27.71,27.73,27.69,27.7,20100.0,24.0548,24.0721,24.0374,24.0461,20100.0
2006-09-13 15:20:00,27.71,27.77,27.7,27.77,27000.0,24.0548,24.1069,24.0461,24.1069,27000.0
2006-09-13 15:30:00,27.77,27.77,27.74,27.75,15100.0,24.1069,24.1069,24.0808,24.0895,15100.0
2006-09-13 15:40:00,27.75,27.79,27.75,27.77,24900.0,24.0895,24.1242,24.0895,24.1069,24900.0
2006-09-13 15:50:00,27.78,27.79,27.73,27.79,32400.0,24.1155,24.1242,24.0721,24.1242,32400.0
2006-09-14 09:30:00,27.76,27.97,27.7,27.97,67900.0,24.0982,24.2805,24.0461,24.2805,67900.0
2006-09-14 09:40:00,27.95,27.99,27.88,27.92,118700.0,24.2631,24.2978,24.2023,24.2371,118700.0
2006-09-14 09:50:00,27.91,27.92,27.8,27.86,108000.0,24.2284,24.2371,24.1329,24.185,108000.0
2006-09-14 10:00:00,27.78,27.81,27.66,27.7,182900.0,24.1155,24.1416,24.0114,24.0461,182900.0
2006-09-14 10:10:00,27.7,27.8,27.69,27.79,26400.0,24.0461,24.1329,24.0374,24.1242,26400.0
2006-09-14 10:20:00,27.79,27.81,27.75,27.77,66100.0,24.1242,24.1416,24.0895,24.1069,66100.0
2006-09-14 10:30:00,27.77,27.78,27.7,27.71,45000.0,24.1069,24.1155,24.0461,24.0548,45000.0
2006-09-14 10:40:00,27.72,27.72,27.69,27.7,66900.0,24.0635,24.0635,24.0374,24.0461,66900.0
2006-09-14 10:50:00,27.7,27.72,27.68,27.72,42000.0,24.0461,24.0635,24.0287,24.0635,42000.0
2006-09-14 11:00:00,27.73,27.76,27.71,27.74,24000.0,24.0721,24.0982,24.0548,24.0808,24000.0
2006-09-14 11:10:00,27.75,27.84,27.74,27.8,14100.0,24.0895,24.1676,24.0808,24.1329,14100.0
2006-09-14 11:20:00,27.8,27.8,27.75,27.78,15600.0,24.1329,24.1329,24.0895,24.1155,15600.0
2006-09-14 11:30:00,27.75,27.76,27.68,27.7,277300.0,24.0895,24.0982,24.0287,24.0461,277300.0
2006-09-14 11:40:00,27.69,27.71,27.68,27.68,19400.0,24.0374,24.0548,24.0287,24.0287,19400.0
2006-09-14 11:50:00,27.68,27.73,27.66,27.71,14800.0,24.0287,24.0721,24.0114,24.0548,14800.0
2006-09-14 12:00:00,27.71,27.73,27.69,27.69,13400.0,24.0548,24.0721,24.0374,24.0374,13400.0
2006-09-14 12:10:00,27.69,27.71,27.67,27.67,9700.0,24.0374,24.0548,24.02,24.02,9700.0
2006-09-14 12:20:00,27.67,27.68,27.64,27.64,18300.0,24.02,24.0287,23.994,23.994,18300.0
2006-09-14 12:30:00,27.64,27.66,27.63,27.65,14800.0,23.994,24.0114,23.9853,24.0027,14800.0
2006-09-14 12:40:00,27.65,27.66,27.63,27.65,20300.0,24.0027,24.0114,23.9853,24.0027,20300.0
2006-09-14 12:50:00,27.64,27.66,27.62,27.64,21400.0,23.994,24.0114,23.9766,23.994,21400.0
2006-09-14 13:00:00,27.63,27.65,27.61,27.61,24900.0,23.9853,24.0027,23.968,23.968,24900.0
2006-09-14 13:10:00,27.61,27.66,27.61,27.65,22300.0,23.968,24.0114,23.968,24.0027,22300.0
2006-09-14 13:20:00,27.63,27.65,27.62,27.65,11900.0,23.9853,24.0027,23.9766,24.0027,11900.0
2006-09-14 13:30:00,27.64,27.68,27.63,27.66,26000.0,23.994,24.0287,23.9853,24.0114,26000.0
2006-09-14 13:40:00,27.65,27.66,27.6,27.61,19800.0,24.0027,24.0114,23.9593,23.968,19800.0
2006-09-14 13:50:00,27.61,27.67,27.6,27.61,15200.0,23.968,24.02,23.9593,23.968,15200.0
2006-09-14 14:00:00,27.62,27.62,27.6,27.62,24700.0,23.9766,23.9766,23.9593,23.9766,24700.0
2006-09-14 14:10:00,27.61,27.64,27.6,27.62,13900.0,23.968,23.994,23.9593,23.9766,13900.0
2006-09-14 14:20:00,27.62,27.63,27.6,27.61,14300.0,23.9766,23.9853,23.9593,23.968,14300.0
2006-09-14 14:30:00,27.62,27.64,27.61,27.62,22000.0,23.9766,23.994,23.968,23.9766,22000.0
2006-09-14 14:40:00,27.62,27.63,27.6,27.61,20600.0,23.9766,23.9853,23.9593,23.968,20600.0
2006-09-14 14:50:00,27.6,27.63,27.59,27.59,64200.0,23.9593,23.9853,23.9506,23.9506,64200.0
2006-09-14 15:00:00,27.59,27.62,27.56,27.61,25900.0,23.9506,23.9766,23.9246,23.968,25900.0
2006-09-14 15:10:00,27.61,27.61,27.58,27.6,19300.0,23.968,23.968,23.9419,23.9593,19300.0
2006-09-14 15:20:00,27.59,27.69,27.57,27.65,62200.0,23.9506,24.0374,23.9332,24.0027,62200.0
2006-09-14 15:30:00,27.66,27.66,27.6,27.61,14700.0,24.0114,24.0114,23.9593,23.968,14700.0
2006-09-14 15:40:00,27.6,27.61,27.59,27.61,36300.0,23.9593,23.968,23.9506,23.968,36300.0
2006-09-14 15:50:00,27.59,27.65,27.59,27.65,46800.0,23.9506,24.0027,23.9506,24.0027,46800.0
2006-09-15 09:30:00,27.62,27.7,27.6,27.62,194100.0,23.9766,24.0461,23.9593,23.9766,194100.0
2006-09-15 09:40:00,27.63,27.67,27.6,27.63,39400.0,23.9853,24.02,23.9593,23.9853,39400.0
2006-09-15 09:50:00,27.63,27.63,27.5,27.57,51000.0,23.9853,23.9853,23.8725,23.9332,51000.0
2006-09-15 10:00:00,27.57,27.57,27.49,27.55,59700.0,23.9332,23.9332,23.8638,23.9159,59700.0
2006-09-15 10:10:00,27.55,27.62,27.53,27.54,26100.0,23.9159,23.9766,23.8985,23.9072,26100.0
2006-09-15 10:20:00,27.54,27.55,27.5,27.5,35600.0,23.9072,23.9159,23.8725,23.8725,35600.0
2006-09-15 10:30:00,27.51,27.64,27.5,27.62,50700.0,23.8812,23.994,23.8725,23.9766,50700.0
2006-09-15 10:40:00,27.62,27.62,27.59,27.61,19800.0,23.9766,23.9766,23.9506,23.968,19800.0
2006-09-15 10:50:00,27.6,27.64,27.6,27.63,23800.0,23.9593,23.994,23.9593,23.9853,23800.0
2006-09-15 11:00:00,27.63,27.65,27.61,27.62,16400.0,23.9853,24.0027,23.968,23.9766,16400.0
2006-09-15 11:10:00,27.62,27.63,27.6,27.6,18500.0,23.9766,23.9853,23.9593,23.9593,18500.0
2006-09-15 11:20:00,27.6,27.62,27.6,27.61,17500.0,23.9593,23.9766,23.9593,23.968,17500.0
2006-09-15 11:30:00,27.62,27.63,27.59,27.61,20500.0,23.9766,23.9853,23.9506,23.968,20500.0
2006-09-15 11:40:00,27.61,27.64,27.61,27.63,18700.0,23.968,23.994,23.968,23.9853,18700.0
2006-09-15 11:50:00,27.63,27.64,27.63,27.63,18000.0,23.9853,23.994,23.9853,23.9853,18000.0
2006-09-15 12:00:00,27.63,27.64,27.62,27.63,19300.0,23.9853,23.994,23.9766,23.9853,19300.0
2006-09-15 12:10:00,27.63,27.64,27.62,27.64,21900.0,23.9853,23.994,23.9766,23.994,21900.0
2006-09-15 12:20:00,27.64,27.7,27.64,27.68,31300.0,23.994,24.0461,23.994,24.0287,31300.0
2006-09-15 12:30:00,27.67,27.68,27.63,27.67,28500.0,24.02,24.0287,23.9853,24.02,28500.0
2006-09-15 12:40:00,27.67,27.68,27.65,27.65,12000.0,24.02,24.0287,24.0027,24.0027,12000.0
2006-09-15 12:50:00,27.65,27.65,27.64,27.64,13200.0,24.0027,24.0027,23.994,23.994,13200.0
2006-09-15 13:00:00,27.64,27.68,27.64,27.68,17800.0,23.994,24.0287,23.994,24.0287,17800.0
2006-09-15 13:10:00,27.68,27.71,27.68,27.71,22400.0,24.0287,24.0548,24.0287,24.0548,22400.0
2006-09-15 13:20:00,27.71,27.71,27.67,27.67,19700.0,24.0548,24.0548,24.02,24.02,19700.0
2006-09-15 13:30:00,27.67,27.68,27.66,27.68,22100.0,24.02,24.0287,24.0114,24.0287,22100.0
2006-09-15 13:40:00,27.68,27.71,27.68,27.7,13400.0,24.0287,24.0548,24.0287,24.0461,13400.0
2006-09-15 13:50:00,27.7,27.71,27.68,27.7,32200.0,24.0461,24.0548,24.0287,24.0461,32200.0
2006-09-15 14:00:00,27.69,27.69,27.67,27.68,16800.0,24.0374,24.0374,24.02,24.0287,16800.0
2006-09-15 14:10:00,27.68,27.73,27.68,27.7,26200.0,24.0287,24.0721,24.0287,24.0461,26200.0
2006-09-15 14:20:00,27.7,27.71,27.7,27.7,18100.0,24.0461,24.0548,24.0461,24.0461,18100.0
2006-09-15 14:30:00,27.7,27.72,27.69,27.71,33900.0,24.0461,24.0635,24.0374,24.0548,33900.0
2006-09-15 14:40:00,27.71,27.73,27.69,27.69,28000.0,24.0548,24.0721,24.0374,24.0374,28000.0
2006-09-15 14:50:00,27.69,27.69,27.65,27.66,44100.0,24.0374,24.0374,24.0027,24.0114,44100.0
2006-09-15 15:00:00,27.66,27.68,27.66,27.67,21100.0,24.0114,24.0287,24.0114,24.02,21100.0
2006-09-15 15:10:00,27.67,27.75,27.67,27.75,61600.0,24.02,24.0895,24.02,24.0895,61600.0
2006-09-15 15:20:00,27.74,27.8,27.74,27.8,41900.0,24.0808,24.1329,24.0808,24.1329,41900.0
2006-09-15 15:30:00,27.8,27.81,27.78,27.79,53900.0,24.1329,24.1416,24.1155,24.1242,53900.0
2006-09-15 15:40:00,27.78,27.84,27.78,27.82,52500.0,24.1155,24.1676,24.1155,24.1503,52500.0
2006-09-15 15:50:00,27.83,27.83,27.76,27.78,82200.0,24.1589,24.1589,24.0982,24.1155,82200.0
2006-09-18 09:30:00,27.56,27.59,27.4,27.47,58700.0,23.9246,23.9506,23.7857,23.8464,58700.0
2006-09-18 09:40:00,27.47,27.57,27.46,27.51,22100.0,23.8464,23.9332,23.8377,23.8812,22100.0
2006-09-18 09:50:00,27.5,27.62,27.5,27.5,19100.0,23.8725,23.9766,23.8725,23.8725,19100.0
2006-09-18 10:00:00,27.51,27.61,27.5,27.61,20100.0,23.8812,23.968,23.8725,23.968,20100.0
2006-09-18 10:10:00,27.61,27.64,27.58,27.61,39400.0,23.968,23.994,23.9419,23.968,39400.0
2006-09-18 10:20:00,27.6,27.66,27.58,27.65,23600.0,23.9593,24.0114,23.9419,24.0027,23600.0
2006-09-18 10:30:00,27.66,27.71,27.66,27.71,20000.0,24.0114,24.0548,24.0114,24.0548,20000.0
2006-09-18 10:40:00,27.71,27.72,27.64,27.64,18900.0,24.0548,24.0635,23.994,23.994,18900.0
2006-09-18 10:50:00,27.64,27.64,27.6,27.62,9800.0,23.994,23.994,23.9593,23.9766,9800.0
2006-09-18 11:00:00,27.61,27.63,27.6,27.63,12300.0,23.968,23.9853,23.9593,23.9853,12300.0
2006-09-18 11:10:00,27.61,27.64,27.59,27.63,24000.0,23.968,23.994,23.9506,23.9853,24000.0
2006-09-18 11:20:00,27.62,27.65,27.61,27.65,30900.0,23.9766,24.0027,23.968,24.0027,30900.0
2006-09-18 11:30:00,27.65,27.65,27.6,27.62,20000.0,24.0027,24.0027,23.9593,23.9766,20000.0
2006-09-18 11:40:00,27.61,27.63,27.59,27.63,15000.0,23.968,23.9853,23.9506,23.9853,15000.0
2006-09-18 11:50:00,27.63,27.67,27.62,27.66,23700.0,23.9853,24.02,23.9766,24.0114,23700.0
2006-09-18 12:00:00,27.66,27.69,27.66,27.66,18200.0,24.0114,24.0374,24.0114,24.0114,18200.0
2006-09-18 12:10:00,27.66,27.71,27.65,27.7,21900.0,24.0114,24.0548,24.0027,24.0461,21900.0
2006-09-18 12:20:00,27.7,27.71,27.7,27.7,14400.0,24.0461,24.0548,24.0461,24.0461,14400.0
2006-09-18 12:30:00,27.71,27.71,27.68,27.68,15700.0,24.0548,24.0548,24.0287,24.0287,15700.0
2006-09-18 12:40:00,27.68,27.69,27.64,27.64,14300.0,24.0287,24.0374,23.994,23.994,14300.0
2006-09-18 12:50:00,27.64,27.69,27.64,27.69,12300.0,23.994,24.0374,23.994,24.0374,12300.0
2006-09-18 13:00:00,27.67,27.68,27.64,27.65,8400.0,24.02,24.0287,23.994,24.0027,8400.0
2006-09-18 13:10:00,27.65,27.69,27.64,27.68,12100.0,24.0027,24.0374,23.994,24.0287,12100.0
2006-09-18 13:20:00,27.69,27.71,27.68,27.69,11400.0,24.0374,24.0548,24.0287,24.0374,11400.0
2006-09-18 13:30:00,27.7,27.7,27.66,27.67,19400.0,24.0461,24.0461,24.0114,24.02,19400.0
2006-09-18 13:40:00,27.67,27.68,27.66,27.66,28600.0,24.02,24.0287,24.0114,24.0114,28600.0
2006-09-18 13:50:00,27.66,27.66,27.61,27.63,13100.0,24.0114,24.0114,23.968,23.9853,13100.0
2006-09-18 14:00:00,27.63,27.65,27.61,27.62,17500.0,23.9853,24.0027,23.968,23.9766,17500.0
2006-09-18 14:10:00,27.62,27.64,27.6,27.61,13900.0,23.9766,23.994,23.9593,23.968,13900.0
2006-09-18 14:20:00,27.61,27.62,27.59,27.61,100400.0,23.968,23.9766,23.9506,23.968,100400.0
2006-09-18 14:30:00,27.6,27.62,27.59,27.6,14900.0,23.9593,23.9766,23.9506,23.9593,14900.0
2006-09-18 14:40:00,27.61,27.63,27.57,27.58,34600.0,23.968,23.9853,23.9332,23.9419,34600.0
2006-09-18 14:50:00,27.57,27.6,27.56,27.58,13500.0,23.9332,23.9593,23.9246,23.9419,13500.0
2006-09-18 15:00:00,27.59,27.6,27.57,27.59,12700.0,23.9506,23.9593,23.9332,23.9506,12700.0
2006-09-18 15:10:00,27.59,27.64,27.58,27.58,19500.0,23.9506,23.994,23.9419,23.9419,19500.0
2006-09-18 15:20:00,27.58,27.63,27.58,27.61,23900.0,23.9419,23.9853,23.9419,23.968,23900.0
2006-09-18 15:30:00,27.62,27.65,27.6,27.61,26100.0,23.9766,24.0027,23.9593,23.968,26100.0
2006-09-18 15:40:00,27.61,27.61,27.58,27.59,30800.0,23.968,23.968,23.9419,23.9506,30800.0
2006-09-18 15:50:00,27.58,27.62,27.58,27.6,38400.0,23.9419,23.9766,23.9419,23.9593,38400.0
2006-09-19 09:30:00,27.48,27.5,27.4,27.46,119500.0,23.8551,23.8725,23.7857,23.8377,119500.0
2006-09-19 09:40:00,27.44,27.47,27.41,27.45,63400.0,23.8204,23.8464,23.7943,23.8291,63400.0
2006-09-19 09:50:00,27.44,27.45,27.39,27.39,19400.0,23.8204,23.8291,23.777,23.777,19400.0
2006-09-19 10:00:00,27.39,27.43,27.39,27.4,31800.0,23.777,23.8117,23.777,23.7857,31800.0
2006-09-19 10:10:00,27.4,27.44,27.4,27.43,21900.0,23.7857,23.8204,23.7857,23.8117,21900.0
2006-09-19 10:20:00,27.42,27.46,27.42,27.46,18200.0,23.803,23.8377,23.803,23.8377,18200.0
2006-09-19 10:30:00,27.47,27.47,27.42,27.44,55000.0,23.8464,23.8464,23.803,23.8204,55000.0
2006-09-19 10:40:00,27.44,27.44,27.4,27.4,28200.0,23.8204,23.8204,23.7857,23.7857,28200.0
2006-09-19 10:50:00,27.41,27.42,27.38,27.39,23700.0,23.7943,23.803,23.7683,23.777,23700.0
2006-09-19 11:00:00,27.39,27.42,27.37,27.41,19000.0,23.777,23.803,23.7596,23.7943,19000.0
2006-09-19 11:10:00,27.41,27.43,27.41,27.42,11700.0,23.7943,23.8117,23.7943,23.803,11700.0
2006-09-19 11:20:00,27.41,27.43,27.4,27.4,63200.0,23.7943,23.8117,23.7857,23.7857,63200.0
2006-09-19 11:30:00,27.4,27.43,27.4,27.41,14400.0,23.7857,23.8117,23.7857,23.7943,14400.0
2006-09-19 11:40:00,27.42,27.43,27.4,27.41,21100.0,23.803,23.8117,23.7857,23.7943,21100.0
2006-09-19 11:50:00,27.41,27.44,27.4,27.43,15300.0,23.7943,23.8204,23.7857,23.8117,15300.0
2006-09-19 12:00:00,27.44,27.45,27.42,27.44,28100.0,23.8204,23.8291,23.803,23.8204,28100.0
2006-09-19 12:10:00,27.45,27.45,27.43,27.45,13400.0,23.8291,23.8291,23.8117,23.8291,13400.0
2006-09-19 12:20:00,27.45,27.45,27.41,27.42,71800.0,23.8291,23.8291,23.7943,23.803,71800.0
2006-09-19 12:30:00,27.43,27.46,27.41,27.46,46800.0,23.8117,23.8377,23.7943,23.8377,46800.0
2006-09-19 12:40:00,27.46,27.57,27.45,27.55,27500.0,23.8377,23.9332,23.8291,23.9159,27500.0
2006-09-19 12:50:00,27.55,27.57,27.54,27.54,12100.0,23.9159,23.9332,23.9072,23.9072,12100.0
2006-09-19 13:00:00,27.56,27.57,27.54,27.55,11800.0,23.9246,23.9332,23.9072,23.9159,11800.0
2006-09-19 13:10:00,27.55,27.56,27.54,27.56,9200.0,23.9159,23.9246,23.9072,23.9246,9200.0
2006-09-19 13:20:00,27.56,27.58,27.55,27.56,11200.0,23.9246,23.9419,23.9159,23.9246,11200.0
2006-09-19 13:30:00,27.57,27.58,27.56,27.56,6400.0,23.9332,23.9419,23.9246,23.9246,6400.0
2006-09-19 13:40:00,27.56,27.6,27.54,27.6,13500.0,23.9246,23.9593,23.9072,23.9593,13500.0
2006-09-19 13:50:00,27.58,27.59,27.55,27.57,4500.0,23.9419,23.9506,23.9159,23.9332,4500.0
2006-09-19 14:00:00,27.56,27.6,27.55,27.56,9300.0,23.9246,23.9593,23.9159,23.9246,9300.0
2006-09-19 14:10:00,27.56,27.6,27.56,27.6,20200.0,23.9246,23.9593,23.9246,23.9593,20200.0
2006-09-19 14:20:00,27.6,27.62,27.6,27.6,11600.0,23.9593,23.9766,23.9593,23.9593,11600.0
2006-09-19 14:30:00,27.6,27.63,27.59,27.61,7000.0,23.9593,23.9853,23.9506,23.968,7000.0
2006-09-19 14:40:00,27.6,27.61,27.58,27.59,51600.0,23.9593,23.968,23.9419,23.9506,51600.0
2006-09-19 14:50:00,27.59,27.63,27.56,27.56,13900.0,23.9506,23.9853,23.9246,23.9246,13900.0
2006-09-19 15:00:00,27.56,27.62,27.55,27.62,12400.0,23.9246,23.9766,23.9159,23.9766,12400.0
2006-09-19 15:10:00,27.64,27.66,27.64,27.65,8900.0,23.994,24.0114,23.994,24.0027,8900.0
2006-09-19 15:20:00,27.64,27.66,27.62,27.65,12600.0,23.994,24.0114,23.9766,24.0027,12600.0
2006-09-19 15:30:00,27.65,27.68,27.64,27.64,26500.0,24.0027,24.0287,23.994,23.994,26500.0
2006-09-19 15:40:00,27.64,27.65,27.58,27.59,29500.0,23.994,24.0027,23.9419,23.9506,29500.0
2006-09-19 15:50:00,27.59,27.67,27.59,27.63,30500.0,23.9506,24.02,23.9506,23.9853,30500.0
2006-09-20 09:30:00,27.85,27.91,27.77,27.88,43800.0,24.1763,24.2284,24.1069,24.2023,43800.0
2006-09-20 09:40:00,27.88,27.94,27.88,27.93,13400.0,24.2023,24.2544,24.2023,24.2458,13400.0
2006-09-20 09:50:00,27.92,27.92,27.87,27.87,23700.0,24.2371,24.2371,24.1937,24.1937,23700.0
2006-09-20 10:00:00,27.85,27.91,27.85,27.88,17300.0,24.1763,24.2284,24.1763,24.2023,17300.0
2006-09-20 10:10:00,27.89,27.9,27.84,27.84,30100.0,24.211,24.2197,24.1676,24.1676,30100.0
2006-09-20 10:20:00,27.84,27.84,27.78,27.82,16600.0,24.1676,24.1676,24.1155,24.1503,16600.0
2006-09-20 10:30:00,27.82,27.83,27.78,27.8,22400.0,24.1503,24.1589,24.1155,24.1329,22400.0
2006-09-20 10:40:00,27.81,27.85,27.79,27.83,8100.0,24.1416,24.1763,24.1242,24.1589,8100.0
2006-09-20 10:50:00,27.85,27.85,27.8,27.82,10600.0,24.1763,24.1763,24.1329,24.1503,10600.0
2006-09-20 11:00:00,27.82,27.85,27.82,27.84,17800.0,24.1503,24.1763,24.1503,24.1676,17800.0
2006-09-20 11:10:00,27.84,27.86,27.82,27.85,27600.0,24.1676,24.185,24.1503,24.1763,27600.0
2006-09-20 11:20:00,27.85,27.87,27.82,27.84,14500.0,24.1763,24.1937,24.1503,24.1676,14500.0
2006-09-20 11:30:00,27.84,27.84,27.78,27.78,43600.0,24.1676,24.1676,24.1155,24.1155,43600.0
2006-09-20 11:40:00,27.78,27.78,27.76,27.77,15800.0,24.1155,24.1155,24.0982,24.1069,15800.0
2006-09-20 11:50:00,27.78,27.8,27.75,27.77,25100.0,24.1155,24.1329,24.0895,24.1069,25100.0
2006-09-20 12:00:00,27.77,27.78,27.75,27.78,19000.0,24.1069,24.1155,24.0895,24.1155,19000.0
2006-09-20 12:10:00,27.78,27.79,27.76,27.77,13300.0,24.1155,24.1242,24.0982,24.1069,13300.0
2006-09-20 12:20:00,27.78,27.8,27.77,27.79,12900.0,24.1155,24.1329,24.1069,24.1242,12900.0
2006-09-20 12:30:00,27.79,27.83,27.78,27.81,11200.0,24.1242,24.1589,24.1155,24.1416,11200.0
2006-09-20 12:40:00,27.81,27.83,27.79,27.79,8800.0,24.1416,24.1589,24.1242,24.1242,8800.0
2006-09-20 12:50:00,27.8,27.82,27.8,27.81,5800.0,24.1329,24.1503,24.1329,24.1416,5800.0
2006-09-20 13:00:00,27.8,27.83,27.8,27.82,8100.0,24.1329,24.1589,24.1329,24.1503,8100.0
2006-09-20 13:10:00,27.82,27.83,27.8,27.83,12700.0,24.1503,24.1589,24.1329,24.1589,12700.0
2006-09-20 13:20:00,27.83,27.85,27.81,27.83,18400.0,24.1589,24.1763,24.1416,24.1589,18400.0
2006-09-20 13:30:00,27.83,27.89,27.83,27.87,6700.0,24.1589,24.211,24.1589,24.1937,6700.0
2006-09-20 13:40:00,27.88,27.89,27.87,27.87,3900.0,24.2023,24.211,24.1937,24.1937,3900.0
2006-09-20 13:50:00,27.87,27.89,27.86,27.88,8200.0,24.1937,24.211,24.185,24.2023,8200.0
2006-09-20 14:00:00,27.89,27.92,27.84,27.85,13500.0,24.211,24.2371,24.1676,24.1763,13500.0
2006-09-20 14:10:00,27.85,27.89,27.78,27.82,20700.0,24.1763,24.211,24.1155,24.1503,20700.0
2006-09-20 14:20:00,27.82,27.89,27.82,27.85,12300.0,24.1503,24.211,24.1503,24.1763,12300.0
2006-09-20 14:30:00,27.84,27.88,27.84,27.86,10800.0,24.1676,24.2023,24.1676,24.185,10800.0
2006-09-20 14:40:00,27.85,27.87,27.82,27.83,14800.0,24.1763,24.1937,24.1503,24.1589,14800.0
2006-09-20 14:50:00,27.83,27.88,27.8,27.88,13800.0,24.1589,24.2023,24.1329,24.2023,13800.0
2006-09-20 15:00:00,27.88,27.93,27.86,27.88,19100.0,24.2023,24.2458,24.185,24.2023,19100.0
2006-09-20 15:10:00,27.89,27.89,27.79,27.82,42900.0,24.211,24.211,24.1242,24.1503,42900.0
2006-09-20 15:20:00,27.81,27.84,27.79,27.84,14700.0,24.1416,24.1676,24.1242,24.1676,14700.0
2006-09-20 15:30:00,27.84,27.86,27.82,27.83,21600.0,24.1676,24.185,24.1503,24.1589,21600.0
2006-09-20 15:40:00,27.84,27.86,27.83,27.85,44200.0,24.1676,24.185,24.1589,24.1763,44200.0
2006-09-20 15:50:00,27.85,27.87,27.84,27.85,28200.0,24.1763,24.1937,24.1676,24.1763,28200.0
2006-09-21 09:30:00,27.81,27.89,27.78,27.78,23500.0,24.1416,24.211,24.1155,24.1155,23500.0
2006-09-21 09:40:00,27.8,27.83,27.78,27.79,8400.0,24.1329,24.1589,24.1155,24.1242,8400.0
2006-09-21 09:50:00,27.8,27.83,27.78,27.82,13500.0,24.1329,24.1589,24.1155,24.1503,13500.0
2006-09-21 10:00:00,27.82,27.86,27.78,27.79,13700.0,24.1503,24.185,24.1155,24.1242,13700.0
2006-09-21 10:10:00,27.79,27.84,27.77,27.8,18400.0,24.1242,24.1676,24.1069,24.1329,18400.0
2006-09-21 10:20:00,27.81,27.87,27.81,27.86,7300.0,24.1416,24.1937,24.1416,24.185,7300.0
2006-09-21 10:30:00,27.86,27.86,27.8,27.81,60200.0,24.185,24.185,24.1329,24.1416,60200.0
2006-09-21 10:40:00,27.8,27.87,27.79,27.87,10400.0,24.1329,24.1937,24.1242,24.1937,10400.0
2006-09-21 10:50:00,27.87,27.87,27.8,27.81,7800.0,24.1937,24.1937,24.1329,24.1416,7800.0
2006-09-21 11:00:00,27.8,27.82,27.8,27.82,10700.0,24.1329,24.1503,24.1329,24.1503,10700.0
2006-09-21 11:10:00,27.82,27.86,27.82,27.85,8800.0,24.1503,24.185,24.1503,24.1763,8800.0
2006-09-21 11:20:00,27.85,27.85,27.81,27.81,6000.0,24.1763,24.1763,24.1416,24.1416,6000.0
2006-09-21 11:30:00,27.8,27.81,27.77,27.77,17200.0,24.1329,24.1416,24.1069,24.1069,17200.0
2006-09-21 11:40:00,27.77,27.83,27.75,27.75,30400.0,24.1069,24.1589,24.0895,24.0895,30400.0
2006-09-21 11:50:00,27.75,27.75,27.72,27.73,21400.0,24.0895,24.0895,24.0635,24.0721,21400.0
2006-09-21 12:00:00,27.74,27.76,27.71,27.76,53100.0,24.0808,24.0982,24.0548,24.0982,53100.0
2006-09-21 12:10:00,27.77,27.83,27.74,27.8,20700.0,24.1069,24.1589,24.0808,24.1329,20700.0
2006-09-21 12:20:00,27.78,27.8,27.76,27.78,21500.0,24.1155,24.1329,24.0982,24.1155,21500.0
2006-09-21 12:30:00,27.78,27.81,27.77,27.8,13800.0,24.1155,24.1416,24.1069,24.1329,13800.0
2006-09-21 12:40:00,27.8,27.82,27.79,27.81,13800.0,24.1329,24.1503,24.1242,24.1416,13800.0
2006-09-21 12:50:00,27.81,27.81,27.75,27.76,9000.0,24.1416,24.1416,24.0895,24.0982,9000.0
2006-09-21 13:00:00,27.76,27.77,27.68,27.71,12800.0,24.0982,24.1069,24.0287,24.0548,12800.0
2006-09-21 13:10:00,27.71,27.77,27.71,27.77,9000.0,24.0548,24.1069,24.0548,24.1069,9000.0
2006-09-21 13:20:00,27.76,27.76,27.71,27.73,20500.0,24.0982,24.0982,24.0548,24.0721,20500.0
2006-09-21 13:30:00,27.72,27.79,27.72,27.79,11000.0,24.0635,24.1242,24.0635,24.1242,11000.0
2006-09-21 13:40:00,27.78,27.85,27.77,27.85,15800.0,24.1155,24.1763,24.1069,24.1763,15800.0
2006-09-21 13:50:00,27.85,27.86,27.82,27.84,24500.0,24.1763,24.185,24.1503,24.1676,24500.0
2006-09-21 14:00:00,27.84,27.84,27.73,27.77,19900.0,24.1676,24.1676,24.0721,24.1069,19900.0
2006-09-21 14:10:00,27.77,27.8,27.77,27.8,15600.0,24.1069,24.1329,24.1069,24.1329,15600.0
2006-09-21 14:20:00,27.8,27.8,27.74,27.76,24000.0,24.1329,24.1329,24.0808,24.0982,24000.0
2006-09-21 14:30:00,27.75,27.75,27.73,27.73,12100.0,24.0895,24.0895,24.0721,24.0721,12100.0
2006-09-21 14:40:00,27.73,27.76,27.72,27.76,32600.0,24.0721,24.0982,24.0635,24.0982,32600.0
2006-09-21 14:50:00,27.75,27.77,27.67,27.67,19900.0,24.0895,24.1069,24.02,24.02,19900.0
2006-09-21 15:00:00,27.68,27.72,27.66,27.68,24900.0,24.0287,24.0635,24.0114,24.0287,24900.0
2006-09-21 15:10:00,27.68,27.69,27.66,27.67,22900.0,24.0287,24.0374,24.0114,24.02,22900.0
2006-09-21 15:20:00,27.67,27.68,27.64,27.66,18700.0,24.02,24.0287,23.994,24.0114,18700.0
2006-09-21 15:30:00,27.66,27.68,27.65,27.66,28300.0,24.0114,24.0287,24.0027,24.0114,28300.0
2006-09-21 15:40:00,27.66,27.66,27.63,27.63,34800.0,24.0114,24.0114,23.9853,23.9853,34800.0
2006-09-21 15:50:00,27.64,27.72,27.64,27.65,89900.0,23.994,24.0635,23.994,24.0027,89900.0
2006-09-22 09:30:00,27.71,27.74,27.63,27.66,29300.0,24.0548,24.0808,23.9853,24.0114,29300.0
2006-09-22 09:40:00,27.68,27.68,27.58,27.6,15300.0,24.0287,24.0287,23.9419,23.9593,15300.0
2006-09-22 09:50:00,27.57,27.61,27.5,27.5,21800.0,23.9332,23.968,23.8725,23.8725,21800.0
2006-09-22 10:00:00,27.48,27.5,27.41,27.5,21400.0,23.8551,23.8725,23.7943,23.8725,21400.0
2006-09-22 10:10:00,27.51,27.53,27.48,27.53,8400.0,23.8812,23.8985,23.8551,23.8985,8400.0
2006-09-22 10:20:00,27.53,27.57,27.52,27.55,7600.0,23.8985,23.9332,23.8898,23.9159,7600.0
2006-09-22 10:30:00,27.54,27.62,27.53,27.6,73300.0,23.9072,23.9766,23.8985,23.9593,73300.0
2006-09-22 10:40:00,27.62,27.68,27.61,27.66,32200.0,23.9766,24.0287,23.968,24.0114,32200.0
2006-09-22 10:50:00,27.66,27.67,27.56,27.57,29700.0,24.0114,24.02,23.9246,23.9332,29700.0
2006-09-22 11:00:00,27.56,27.6,27.56,27.58,36900.0,23.9246,23.9593,23.9246,23.9419,36900.0
2006-09-22 11:10:00,27.59,27.6,27.55,27.56,45200.0,23.9506,23.9593,23.9159,23.9246,45200.0
2006-09-22 11:20:00,27.56,27.59,27.55,27.56,57700.0,23.9246,23.9506,23.9159,23.9246,57700.0
2006-09-22 11:30:00,27.56,27.57,27.5,27.5,52000.0,23.9246,23.9332,23.8725,23.8725,52000.0
2006-09-22 11:40:00,27.51,27.53,27.49,27.51,15500.0,23.8812,23.8985,23.8638,23.8812,15500.0
2006-09-22 11:50:00,27.51,27.53,27.48,27.49,30100.0,23.8812,23.8985,23.8551,23.8638,30100.0
2006-09-22 12:00:00,27.5,27.53,27.49,27.5,17700.0,23.8725,23.8985,23.8638,23.8725,17700.0
2006-09-22 12:10:00,27.51,27.54,27.49,27.54,10600.0,23.8812,23.9072,23.8638,23.9072,10600.0
2006-09-22 12:20:00,27.54,27.56,27.54,27.56,6400.0,23.9072,23.9246,23.9072,23.9246,6400.0
2006-09-22 12:30:00,27.55,27.56,27.53,27.53,10600.0,23.9159,23.9246,23.8985,23.8985,10600.0
2006-09-22 12:40:00,27.54,27.57,27.54,27.55,29100.0,23.9072,23.9332,23.9072,23.9159,29100.0
2006-09-22 12:50:00,27.55,27.56,27.52,27.55,47800.0,23.9159,23.9246,23.8898,23.9159,47800.0
2006-09-22 13:00:00,27.54,27.57,27.52,27.52,13400.0,23.9072,23.9332,23.8898,23.8898,13400.0
2006-09-22 13:10:00,27.51,27.54,27.49,27.53,5300.0,23.8812,23.9072,23.8638,23.8985,5300.0
2006-09-22 13:20:00,27.52,27.53,27.5,27.51,6900.0,23.8898,23.8985,23.8725,23.8812,6900.0
2006-09-22 13:30:00,27.52,27.54,27.5,27.53,8100.0,23.8898,23.9072,23.8725,23.8985,8100.0
2006-09-22 13:40:00,27.53,27.55,27.52,27.54,6100.0,23.8985,23.9159,23.8898,23.9072,6100.0
2006-09-22 13:50:00,27.52,27.55,27.52,27.54,7800.0,23.8898,23.9159,23.8898,23.9072,7800.0
2006-09-22 14:00:00,27.55,27.55,27.54,27.54,10100.0,23.9159,23.9159,23.9072,23.9072,10100.0
2006-09-22 14:10:00,27.54,27.58,27.53,27.56,47800.0,23.9072,23.9419,23.8985,23.9246,47800.0
2006-09-22 14:20:00,27.57,27.58,27.54,27.55,37100.0,23.9332,23.9419,23.9072,23.9159,37100.0
2006-09-22 14:30:00,27.56,27.56,27.51,27.52,20900.0,23.9246,23.9246,23.8812,23.8898,20900.0
2006-09-22 14:40:00,27.52,27.57,27.5,27.56,23300.0,23.8898,23.9332,23.8725,23.9246,23300.0
2006-09-22 14:50:00,27.56,27.58,27.54,27.54,22000.0,23.9246,23.9419,23.9072,23.9072,22000.0
2006-09-22 15:00:00,27.54,27.59,27.54,27.58,8900.0,23.9072,23.9506,23.9072,23.9419,8900.0
2006-09-22 15:10:00,27.59,27.6,27.58,27.58,13400.0,23.9506,23.9593,23.9419,23.9419,13400.0
2006-09-22 15:20:00,27.59,27.6,27.55,27.58,36200.0,23.9506,23.9593,23.9159,23.9419,36200.0
2006-09-22 15:30:00,27.59,27.59,27.55,27.56,23400.0,23.9506,23.9506,23.9159,23.9246,23400.0
2006-09-22 15:40:00,27.56,27.57,27.54,27.56,49600.0,23.9246,23.9332,23.9072,23.9246,49600.0
2006-09-22 15:50:00,27.56,27.61,27.54,27.61,51400.0,23.9246,23.968,23.9072,23.968,51400.0
2006-09-25 09:30:00,27.6,27.6,27.42,27.49,50700.0,23.9593,23.9593,23.803,23.8638,50700.0
2006-09-25 09:40:00,27.49,27.58,27.46,27.5,13800.0,23.8638,23.9419,23.8377,23.8725,13800.0
2006-09-25 09:50:00,27.49,27.55,27.48,27.48,16000.0,23.8638,23.9159,23.8551,23.8551,16000.0
2006-09-25 10:00:00,27.49,27.51,27.48,27.49,14100.0,23.8638,23.8812,23.8551,23.8638,14100.0
2006-09-25 10:10:00,27.49,27.5,27.48,27.5,11700.0,23.8638,23.8725,23.8551,23.8725,11700.0
2006-09-25 10:20:00,27.5,27.52,27.49,27.52,6500.0,23.8725,23.8898,23.8638,23.8898,6500.0
2006-09-25 10:30:00,27.51,27.56,27.49,27.56,11900.0,23.8812,23.9246,23.8638,23.9246,11900.0
2006-09-25 10:40:00,27.55,27.61,27.55,27.59,159500.0,23.9159,23.968,23.9159,23.9506,159500.0
2006-09-25 10:50:00,27.6,27.61,27.59,27.61,24300.0,23.9593,23.968,23.9506,23.968,24300.0
2006-09-25 11:00:00,27.61,27.62,27.55,27.56,13100.0,23.968,23.9766,23.9159,23.9246,13100.0
2006-09-25 11:10:00,27.56,27.56,27.51,27.54,12600.0,23.9246,23.9246,23.8812,23.9072,12600.0
2006-09-25 11:20:00,27.54,27.6,27.54,27.55,28100.0,23.9072,23.9593,23.9072,23.9159,28100.0
2006-09-25 11:30:00,27.58,27.59,27.55,27.56,44300.0,23.9419,23.9506,23.9159,23.9246,44300.0
2006-09-25 11:40:00,27.56,27.6,27.56,27.59,11400.0,23.9246,23.9593,23.9246,23.9506,11400.0
2006-09-25 11:50:00,27.6,27.61,27.6,27.61,14100.0,23.9593,23.968,23.9593,23.968,14100.0
2006-09-25 12:00:00,27.61,27.62,27.59,27.61,23700.0,23.968,23.9766,23.9506,23.968,23700.0
2006-09-25 12:10:00,27.6,27.6,27.57,27.6,17600.0,23.9593,23.9593,23.9332,23.9593,17600.0
2006-09-25 12:20:00,27.59,27.61,27.59,27.61,13800.0,23.9506,23.968,23.9506,23.968,13800.0
2006-09-25 12:30:00,27.6,27.61,27.59,27.6,24000.0,23.9593,23.968,23.9506,23.9593,24000.0
2006-09-25 12:40:00,27.6,27.6,27.58,27.59,18500.0,23.9593,23.9593,23.9419,23.9506,18500.0
2006-09-25 12:50:00,27.59,27.67,27.59,27.67,37200.0,23.9506,24.02,23.9506,24.02,37200.0
2006-09-25 13:00:00,27.67,27.71,27.66,27.67,17600.0,24.02,24.0548,24.0114,24.02,17600.0
2006-09-25 13:10:00,27.67,27.69,27.66,27.66,11900.0,24.02,24.0374,24.0114,24.0114,11900.0
2006-09-25 13:20:00,27.66,27.67,27.62,27.63,17900.0,24.0114,24.02,23.9766,23.9853,17900.0
2006-09-25 13:30:00,27.62,27.63,27.58,27.58,18600.0,23.9766,23.9853,23.9419,23.9419,18600.0
2006-09-25 13:40:00,27.6,27.61,27.59,27.6,21500.0,23.9593,23.968,23.9506,23.9593,21500.0
2006-09-25 13:50:00,27.6,27.61,27.59,27.6,15400.0,23.9593,23.968,23.9506,23.9593,15400.0
2006-09-25 14:00:00,27.6,27.72,27.59,27.72,26400.0,23.9593,24.0635,23.9506,24.0635,26400.0
2006-09-25 14:10:00,27.72,27.74,27.68,27.69,34400.0,24.0635,24.0808,24.0287,24.0374,34400.0
2006-09-25 14:20:00,27.68,27.68,27.63,27.63,33100.0,24.0287,24.0287,23.9853,23.9853,33100.0
2006-09-25 14:30:00,27.63,27.73,27.62,27.72,31300.0,23.9853,24.0721,23.9766,24.0635,31300.0
2006-09-25 14:40:00,27.72,27.75,27.7,27.73,33800.0,24.0635,24.0895,24.0461,24.0721,33800.0
2006-09-25 14:50:00,27.74,27.74,27.7,27.7,17900.0,24.0808,24.0808,24.0461,24.0461,17900.0
2006-09-25 15:00:00,27.69,27.71,27.66,27.7,24600.0,24.0374,24.0548,24.0114,24.0461,24600.0
2006-09-25 15:10:00,27.7,27.71,27.65,27.66,32300.0,24.0461,24.0548,24.0027,24.0114,32300.0
2006-09-25 15:20:00,27.66,27.71,27.66,27.69,35000.0,24.0114,24.0548,24.0114,24.0374,35000.0
2006-09-25 15:30:00,27.69,27.69,27.66,27.67,27000.0,24.0374,24.0374,24.0114,24.02,27000.0
2006-09-25 15:40:00,27.67,27.69,27.64,27.66,24400.0,24.02,24.0374,23.994,24.0114,24400.0
2006-09-25 15:50:00,27.66,27.68,27.64,27.68,48300.0,24.0114,24.0287,23.994,24.0287,48300.0
2006-09-26 09:30:00,27.73,27.75,27.43,27.5,26000.0,24.0721,24.0895,23.8117,23.8725,26000.0
2006-09-26 09:40:00,27.52,27.79,27.52,27.75,39500.0,23.8898,24.1242,23.8898,24.0895,39500.0
2006-09-26 09:50:00,27.74,27.77,27.67,27.77,51500.0,24.0808,24.1069,24.02,24.1069,51500.0
2006-09-26 10:00:00,27.77,27.96,27.77,27.95,39500.0,24.1069,24.2718,24.1069,24.2631,39500.0
2006-09-26 10:10:00,27.96,28.12,27.89,28.05,335000.0,24.2718,24.4107,24.211,24.3499,335000.0
2006-09-26 10:20:00,28.04,28.12,28.01,28.12,36800.0,24.3412,24.4107,24.3152,24.4107,36800.0
2006-09-26 10:30:00,28.14,28.16,28.12,28.15,55700.0,24.428,24.4454,24.4107,24.4367,55700.0
2006-09-26 10:40:00,28.15,28.29,28.14,28.26,40600.0,24.4367,24.5583,24.428,24.5322,40600.0
2006-09-26 10:50:00,28.25,28.27,28.24,28.26,21400.0,24.5235,24.5409,24.5149,24.5322,21400.0
2006-09-26 11:00:00,28.26,28.27,28.22,28.26,28400.0,24.5322,24.5409,24.4975,24.5322,28400.0
2006-09-26 11:10:00,28.27,28.29,28.25,28.27,33900.0,24.5409,24.5583,24.5235,24.5409,33900.0
2006-09-26 11:20:00,28.27,28.33,28.27,28.32,60400.0,24.5409,24.593,24.5409,24.5843,60400.0
2006-09-26 11:30:00,28.31,28.33,28.27,28.28,46900.0,24.5756,24.593,24.5409,24.5496,46900.0
2006-09-26 11:40:00,28.28,28.32,28.27,28.29,33300.0,24.5496,24.5843,24.5409,24.5583,33300.0
2006-09-26 11:50:00,28.3,28.32,28.29,28.3,27300.0,24.5669,24.5843,24.5583,24.5669,27300.0
2006-09-26 12:00:00,28.3,28.33,28.3,28.31,39100.0,24.5669,24.593,24.5669,24.5756,39100.0
2006-09-26 12:10:00,28.31,28.34,28.28,28.31,25000.0,24.5756,24.6017,24.5496,24.5756,25000.0
2006-09-26 12:20:00,28.29,28.32,28.29,28.31,11400.0,24.5583,24.5843,24.5583,24.5756,11400.0
2006-09-26 12:30:00,28.31,28.31,28.21,28.27,119800.0,24.5756,24.5756,24.4888,24.5409,119800.0
2006-09-26 12:40:00,28.27,28.29,28.24,28.26,38500.0,24.5409,24.5583,24.5149,24.5322,38500.0
2006-09-26 12:50:00,28.26,28.28,28.25,28.28,20000.0,24.5322,24.5496,24.5235,24.5496,20000.0
2006-09-26 13:00:00,28.3,28.31,28.25,28.29,29400.0,24.5669,24.5756,24.5235,24.5583,29400.0
2006-09-26 13:10:00,28.3,28.33,28.3,28.32,40800.0,24.5669,24.593,24.5669,24.5843,40800.0
2006-09-26 13:20:00,28.32,28.41,28.32,28.38,67200.0,24.5843,24.6624,24.5843,24.6364,67200.0
2006-09-26 13:30:00,28.34,28.35,28.26,28.28,20000.0,24.6017,24.6103,24.5322,24.5496,20000.0
2006-09-26 13:40:00,28.28,28.29,28.24,28.25,30800.0,24.5496,24.5583,24.5149,24.5235,30800.0
2006-09-26 13:50:00,28.26,28.31,28.26,28.3,47800.0,24.5322,24.5756,24.5322,24.5669,47800.0
2006-09-26 14:00:00,28.28,28.32,28.28,28.28,45800.0,24.5496,24.5843,24.5496,24.5496,45800.0
2006-09-26 14:10:00,28.3,28.3,28.23,28.26,51300.0,24.5669,24.5669,24.5062,24.5322,51300.0
2006-09-26 14:20:00,28.26,28.32,28.25,28.32,25100.0,24.5322,24.5843,24.5235,24.5843,25100.0
2006-09-26 14:30:00,28.32,28.35,28.31,28.34,22800.0,24.5843,24.6103,24.5756,24.6017,22800.0
2006-09-26 14:40:00,28.32,28.35,28.28,28.28,19800.0,24.5843,24.6103,24.5496,24.5496,19800.0
2006-09-26 14:50:00,28.28,28.32,28.27,28.31,24200.0,24.5496,24.5843,24.5409,24.5756,24200.0
2006-09-26 15:00:00,28.3,28.3,28.23,28.27,36600.0,24.5669,24.5669,24.5062,24.5409,36600.0
2006-09-26 15:10:00,28.27,28.31,28.27,28.31,29600.0,24.5409,24.5756,24.5409,24.5756,29600.0
2006-09-26 15:20:00,28.3,28.32,28.27,28.31,31500.0,24.5669,24.5843,24.5409,24.5756,31500.0
2006-09-26 15:30:00,28.31,28.35,28.29,28.34,48300.0,24.5756,24.6103,24.5583,24.6017,48300.0
2006-09-26 15:40:00,28.35,28.42,28.34,28.4,62800.0,24.6103,24.6711,24.6017,24.6538,62800.0
2006-09-26 15:50:00,28.4,28.44,28.38,28.4,70600.0,24.6538,24.6885,24.6364,24.6538,70600.0
2006-09-27 09:30:00,28.21,28.26,28.21,28.23,61500.0,24.4888,24.5322,24.4888,24.5062,61500.0
2006-09-27 09:40:00,28.23,28.26,28.15,28.22,27900.0,24.5062,24.5322,24.4367,24.4975,27900.0
2006-09-27 09:50:00,28.22,28.26,28.22,28.22,17700.0,24.4975,24.5322,24.4975,24.4975,17700.0
2006-09-27 10:00:00,28.23,28.29,28.22,28.24,24400.0,24.5062,24.5583,24.4975,24.5149,24400.0
2006-09-27 10:10:00,28.24,28.28,28.23,28.26,16700.0,24.5149,24.5496,24.5062,24.5322,16700.0
2006-09-27 10:20:00,28.26,28.28,28.24,28.27,99800.0,24.5322,24.5496,24.5149,24.5409,99800.0
2006-09-27 10:30:00,28.27,28.29,28.26,28.28,75700.0,24.5409,24.5583,24.5322,24.5496,75700.0
2006-09-27 10:40:00,28.28,28.34,28.28,28.31,82800.0,24.5496,24.6017,24.5496,24.5756,82800.0
2006-09-27 10:50:00,28.32,28.38,28.32,28.36,32500.0,24.5843,24.6364,24.5843,24.619,32500.0
2006-09-27 11:00:00,28.35,28.38,28.32,28.35,60600.0,24.6103,24.6364,24.5843,24.6103,60600.0
2006-09-27 11:10:00,28.34,28.39,28.3,28.36,48400.0,24.6017,24.6451,24.5669,24.619,48400.0
2006-09-27 11:20:00,28.36,28.36,28.32,28.33,27300.0,24.619,24.619,24.5843,24.593,27300.0
2006-09-27 11:30:00,28.34,28.36,28.34,28.35,28300.0,24.6017,24.619,24.6017,24.6103,28300.0
2006-09-27 11:40:00,28.35,28.39,28.34,28.38,26800.0,24.6103,24.6451,24.6017,24.6364,26800.0
2006-09-27 11:50:00,28.37,28.39,28.25,28.3,114700.0,24.6277,24.6451,24.5235,24.5669,114700.0
2006-09-27 12:00:00,28.27,28.33,28.26,28.26,12600.0,24.5409,24.593,24.5322,24.5322,12600.0
2006-09-27 12:10:00,28.26,28.39,28.26,28.39,23000.0,24.5322,24.6451,24.5322,24.6451,23000.0
2006-09-27 12:20:00,28.38,28.43,28.38,28.4,45500.0,24.6364,24.6798,24.6364,24.6538,45500.0
2006-09-27 12:30:00,28.4,28.43,28.38,28.4,13100.0,24.6538,24.6798,24.6364,24.6538,13100.0
2006-09-27 12:40:00,28.41,28.45,28.4,28.44,13400.0,24.6624,24.6972,24.6538,24.6885,13400.0
2006-09-27 12:50:00,28.44,28.47,28.44,28.46,48200.0,24.6885,24.7145,24.6885,24.7058,48200.0
2006-09-27 13:00:00,28.46,28.46,28.41,28.46,29500.0,24.7058,24.7058,24.6624,24.7058,29500.0
2006-09-27 13:10:00,28.44,28.46,28.43,28.45,12800.0,24.6885,24.7058,24.6798,24.6972,12800.0
2006-09-27 13:20:00,28.44,28.46,28.44,28.45,7500.0,24.6885,24.7058,24.6885,24.6972,7500.0
2006-09-27 13:30:00,28.45,28.46,28.38,28.39,23200.0,24.6972,24.7058,24.6364,24.6451,23200.0
2006-09-27 13:40:00,28.39,28.43,28.33,28.38,79100.0,24.6451,24.6798,24.593,24.6364,79100.0
2006-09-27 13:50:00,28.39,28.41,28.39,28.4,13400.0,24.6451,24.6624,24.6451,24.6538,13400.0
2006-09-27 14:00:00,28.4,28.42,28.38,28.4,17000.0,24.6538,24.6711,24.6364,24.6538,17000.0
2006-09-27 14:10:00,28.4,28.4,28.33,28.34,25300.0,24.6538,24.6538,24.593,24.6017,25300.0
2006-09-27 14:20:00,28.34,28.38,28.33,28.37,28300.0,24.6017,24.6364,24.593,24.6277,28300.0
2006-09-27 14:30:00,28.36,28.38,28.35,28.37,18600.0,24.619,24.6364,24.6103,24.6277,18600.0
2006-09-27 14:40:00,28.38,28.41,28.36,28.4,89800.0,24.6364,24.6624,24.619,24.6538,89800.0
2006-09-27 14:50:00,28.4,28.4,28.35,28.38,34700.0,24.6538,24.6538,24.6103,24.6364,34700.0
2006-09-27 15:00:00,28.39,28.39,28.37,28.38,27000.0,24.6451,24.6451,24.6277,24.6364,27000.0
2006-09-27 15:10:00,28.38,28.42,28.38,28.4,31800.0,24.6364,24.6711,24.6364,24.6538,31800.0
2006-09-27 15:20:00,28.41,28.42,28.4,28.42,27600.0,24.6624,24.6711,24.6538,24.6711,27600.0
2006-09-27 15:30:00,28.41,28.46,28.4,28.46,41400.0,24.6624,24.7058,24.6538,24.7058,41400.0
2006-09-27 15:40:00,28.45,28.5,28.45,28.49,118000.0,24.6972,24.7406,24.6972,24.7319,118000.0
2006-09-27 15:50:00,28.49,28.51,28.48,28.5,66200.0,24.7319,24.7492,24.7232,24.7406,66200.0
2006-09-28 09:30:00,28.56,28.59,28.5,28.52,31200.0,24.7926,24.8187,24.7406,24.7579,31200.0
2006-09-28 09:40:00,28.52,28.52,28.47,28.5,18800.0,24.7579,24.7579,24.7145,24.7406,18800.0
2006-09-28 09:50:00,28.47,28.54,28.45,28.52,31400.0,24.7145,24.7753,24.6972,24.7579,31400.0
2006-09-28 10:00:00,28.51,28.53,28.47,28.5,28200.0,24.7492,24.7666,24.7145,24.7406,28200.0
2006-09-28 10:10:00,28.5,28.6,28.48,28.55,28800.0,24.7406,24.8274,24.7232,24.784,28800.0
2006-09-28 10:20:00,28.55,28.58,28.52,28.57,10500.0,24.784,24.81,24.7579,24.8013,10500.0
2006-09-28 10:30:00,28.57,28.58,28.49,28.5,19400.0,24.8013,24.81,24.7319,24.7406,19400.0
2006-09-28 10:40:00,28.5,28.53,28.5,28.5,24500.0,24.7406,24.7666,24.7406,24.7406,24500.0
2006-09-28 10:50:00,28.5,28.52,28.5,28.51,10200.0,24.7406,24.7579,24.7406,24.7492,10200.0
2006-09-28 11:00:00,28.51,28.52,28.5,28.5,13400.0,24.7492,24.7579,24.7406,24.7406,13400.0
2006-09-28 11:10:00,28.51,28.52,28.5,28.5,6500.0,24.7492,24.7579,24.7406,24.7406,6500.0
2006-09-28 11:20:00,28.52,28.52,28.5,28.51,7100.0,24.7579,24.7579,24.7406,24.7492,7100.0
2006-09-28 11:30:00,28.51,28.52,28.48,28.51,22300.0,24.7492,24.7579,24.7232,24.7492,22300.0
2006-09-28 11:40:00,28.52,28.53,28.47,28.52,36800.0,24.7579,24.7666,24.7145,24.7579,36800.0
2006-09-28 11:50:00,28.52,28.53,28.51,28.52,18200.0,24.7579,24.7666,24.7492,24.7579,18200.0
2006-09-28 12:00:00,28.52,28.53,28.48,28.49,45100.0,24.7579,24.7666,24.7232,24.7319,45100.0
2006-09-28 12:10:00,28.51,28.51,28.48,28.5,6700.0,24.7492,24.7492,24.7232,24.7406,6700.0
2006-09-28 12:20:00,28.5,28.51,28.5,28.5,2700.0,24.7406,24.7492,24.7406,24.7406,2700.0
2006-09-28 12:30:00,28.49,28.54,28.49,28.54,133200.0,24.7319,24.7753,24.7319,24.7753,133200.0
2006-09-28 12:40:00,28.53,28.54,28.51,28.53,86000.0,24.7666,24.7753,24.7492,24.7666,86000.0
2006-09-28 12:50:00,28.52,28.57,28.52,28.53,8100.0,24.7579,24.8013,24.7579,24.7666,8100.0
2006-09-28 13:00:00,28.54,28.55,28.53,28.55,5500.0,24.7753,24.784,24.7666,24.784,5500.0
2006-09-28 13:10:00,28.55,28.59,28.54,28.59,10400.0,24.784,24.8187,24.7753,24.8187,10400.0
2006-09-28 13:20:00,28.59,28.64,28.59,28.62,7900.0,24.8187,24.8621,24.8187,24.8447,7900.0
2006-09-28 13:30:00,28.61,28.62,28.6,28.62,31700.0,24.8361,24.8447,24.8274,24.8447,31700.0
2006-09-28 13:40:00,28.63,28.66,28.61,28.63,12200.0,24.8534,24.8795,24.8361,24.8534,12200.0
2006-09-28 13:50:00,28.63,28.68,28.63,28.67,17900.0,24.8534,24.8968,24.8534,24.8881,17900.0
2006-09-28 14:00:00,28.67,28.68,28.66,28.66,8600.0,24.8881,24.8968,24.8795,24.8795,8600.0
2006-09-28 14:10:00,28.66,28.68,28.65,28.67,35900.0,24.8795,24.8968,24.8708,24.8881,35900.0
2006-09-28 14:20:00,28.67,28.73,28.61,28.73,24300.0,24.8881,24.9402,24.8361,24.9402,24300.0
2006-09-28 14:30:00,28.73,28.75,28.72,28.74,21000.0,24.9402,24.9576,24.9315,24.9489,21000.0
2006-09-28 14:40:00,28.74,28.77,28.73,28.74,23900.0,24.9489,24.9749,24.9402,24.9489,23900.0
2006-09-28 14:50:00,28.75,28.81,28.73,28.8,38600.0,24.9576,25.0097,24.9402,25.001,38600.0
2006-09-28 15:00:00,28.8,28.97,28.8,28.9,131600.0,25.001,25.1486,25.001,25.0878,131600.0
2006-09-28 15:10:00,28.9,28.9,28.86,28.89,43600.0,25.0878,25.0878,25.0531,25.0791,43600.0
2006-09-28 15:20:00,28.87,28.9,28.83,28.84,65000.0,25.0618,25.0878,25.027,25.0357,65000.0
2006-09-28 15:30:00,28.85,28.86,28.83,28.85,88500.0,25.0444,25.0531,25.027,25.0444,88500.0
2006-09-28 15:40:00,28.85,28.88,28.83,28.83,55200.0,25.0444,25.0704,25.027,25.027,55200.0
2006-09-28 15:50:00,28.83,28.86,28.83,28.84,69700.0,25.027,25.0531,25.027,25.0357,69700.0
2006-09-29 09:30:00,28.75,28.8,28.69,28.73,81700.0,24.9576,25.001,24.9055,24.9402,81700.0
2006-09-29 09:40:00,28.72,28.72,28.61,28.69,66200.0,24.9315,24.9315,24.8361,24.9055,66200.0
2006-09-29 09:50:00,28.7,28.79,28.64,28.78,70700.0,24.9142,24.9923,24.8621,24.9836,70700.0
2006-09-29 10:00:00,28.78,28.83,28.74,28.77,46800.0,24.9836,25.027,24.9489,24.9749,46800.0
2006-09-29 10:10:00,28.77,28.86,28.75,28.85,44200.0,24.9749,25.0531,24.9576,25.0444,44200.0
2006-09-29 10:20:00,28.87,28.94,28.81,28.81,21500.0,25.0618,25.1225,25.0097,25.0097,21500.0
2006-09-29 10:30:00,28.79,28.79,28.74,28.74,25900.0,24.9923,24.9923,24.9489,24.9489,25900.0
2006-09-29 10:40:00,28.75,28.79,28.73,28.77,23700.0,24.9576,24.9923,24.9402,24.9749,23700.0
2006-09-29 10:50:00,28.76,28.83,28.76,28.79,16600.0,24.9663,25.027,24.9663,24.9923,16600.0
2006-09-29 11:00:00,28.77,28.79,28.72,28.74,16300.0,24.9749,24.9923,24.9315,24.9489,16300.0
2006-09-29 11:10:00,28.74,28.77,28.7,28.7,10000.0,24.9489,24.9749,24.9142,24.9142,10000.0
2006-09-29 11:20:00,28.7,28.71,28.68,28.7,9500.0,24.9142,24.9229,24.8968,24.9142,9500.0
2006-09-29 11:30:00,28.7,28.76,28.69,28.74,15200.0,24.9142,24.9663,24.9055,24.9489,15200.0
2006-09-29 11:40:00,28.75,28.77,28.73,28.75,22100.0,24.9576,24.9749,24.9402,24.9576,22100.0
2006-09-29 11:50:00,28.76,28.78,28.74,28.78,97900.0,24.9663,24.9836,24.9489,24.9836,97900.0
2006-09-29 12:00:00,28.79,28.79,28.72,28.74,7800.0,24.9923,24.9923,24.9315,24.9489,7800.0
2006-09-29 12:10:00,28.74,28.77,28.72,28.75,6400.0,24.9489,24.9749,24.9315,24.9576,6400.0
2006-09-29 12:20:00,28.74,28.76,28.74,28.75,156800.0,24.9489,24.9663,24.9489,24.9576,156800.0
2006-09-29 12:30:00,28.75,28.83,28.75,28.82,62900.0,24.9576,25.027,24.9576,25.0184,62900.0
2006-09-29 12:40:00,28.81,28.82,28.79,28.8,8000.0,25.0097,25.0184,24.9923,25.001,8000.0
2006-09-29 12:50:00,28.79,28.8,28.73,28.74,12100.0,24.9923,25.001,24.9402,24.9489,12100.0
2006-09-29 13:00:00,28.74,28.79,28.74,28.76,7300.0,24.9489,24.9923,24.9489,24.9663,7300.0
2006-09-29 13:10:00,28.75,28.77,28.74,28.76,4300.0,24.9576,24.9749,24.9489,24.9663,4300.0
2006-09-29 13:20:00,28.75,28.75,28.72,28.72,11200.0,24.9576,24.9576,24.9315,24.9315,11200.0
2006-09-29 13:30:00,28.73,28.73,28.69,28.73,25500.0,24.9402,24.9402,24.9055,24.9402,25500.0
2006-09-29 13:40:00,28.73,28.75,28.73,28.74,14600.0,24.9402,24.9576,24.9402,24.9489,14600.0
2006-09-29 13:50:00,28.74,28.76,28.74,28.75,17900.0,24.9489,24.9663,24.9489,24.9576,17900.0
2006-09-29 14:00:00,28.75,28.76,28.7,28.72,53500.0,24.9576,24.9663,24.9142,24.9315,53500.0
2006-09-29 14:10:00,28.71,28.74,28.71,28.73,13300.0,24.9229,24.9489,24.9229,24.9402,13300.0
2006-09-29 14:20:00,28.73,28.77,28.73,28.76,10200.0,24.9402,24.9749,24.9402,24.9663,10200.0
2006-09-29 14:30:00,28.75,28.77,28.73,28.73,12400.0,24.9576,24.9749,24.9402,24.9402,12400.0
2006-09-29 14:40:00,28.74,28.75,28.73,28.74,10000.0,24.9489,24.9576,24.9402,24.9489,10000.0
2006-09-29 14:50:00,28.75,28.76,28.74,28.75,13600.0,24.9576,24.9663,24.9489,24.9576,13600.0
2006-09-29 15:00:00,28.76,28.76,28.73,28.75,16100.0,24.9663,24.9663,24.9402,24.9576,16100.0
2006-09-29 15:10:00,28.75,28.78,28.73,28.77,16700.0,24.9576,24.9836,24.9402,24.9749,16700.0
2006-09-29 15:20:00,28.78,28.81,28.78,28.8,12500.0,24.9836,25.0097,24.9836,25.001,12500.0
2006-09-29 15:30:00,28.79,28.81,28.79,28.79,25800.0,24.9923,25.0097,24.9923,24.9923,25800.0
2006-09-29 15:40:00,28.79,28.81,28.77,28.81,32300.0,24.9923,25.0097,24.9749,25.0097,32300.0
2006-09-29 15:50:00,28.8,28.81,28.73,28.74,202400.0,25.001,25.0097,24.9402,24.9489,202400.0
2006-10-02 09:30:00,28.75,28.75,28.68,28.73,63000.0,24.9576,24.9576,24.8968,24.9402,63000.0
2006-10-02 09:40:00,28.71,28.84,28.7,28.76,27400.0,24.9229,25.0357,24.9142,24.9663,27400.0
2006-10-02 09:50:00,28.75,28.77,28.7,28.75,35200.0,24.9576,24.9749,24.9142,24.9576,35200.0
2006-10-02 10:00:00,28.76,28.79,28.74,28.75,124000.0,24.9663,24.9923,24.9489,24.9576,124000.0
2006-10-02 10:10:00,28.75,28.76,28.68,28.73,76000.0,24.9576,24.9663,24.8968,24.9402,76000.0
2006-10-02 10:20:00,28.71,28.72,28.66,28.7,20000.0,24.9229,24.9315,24.8795,24.9142,20000.0
2006-10-02 10:30:00,28.7,28.71,28.68,28.7,14600.0,24.9142,24.9229,24.8968,24.9142,14600.0
2006-10-02 10:40:00,28.69,28.73,28.69,28.72,79500.0,24.9055,24.9402,24.9055,24.9315,79500.0
2006-10-02 10:50:00,28.69,28.74,28.69,28.72,14300.0,24.9055,24.9489,24.9055,24.9315,14300.0
2006-10-02 11:00:00,28.71,28.72,28.7,28.71,7900.0,24.9229,24.9315,24.9142,24.9229,7900.0
2006-10-02 11:10:00,28.72,28.73,28.7,28.72,20800.0,24.9315,24.9402,24.9142,24.9315,20800.0
2006-10-02 11:20:00,28.72,28.72,28.7,28.71,45100.0,24.9315,24.9315,24.9142,24.9229,45100.0
2006-10-02 11:30:00,28.71,28.8,28.71,28.8,13000.0,24.9229,25.001,24.9229,25.001,13000.0
2006-10-02 11:40:00,28.81,28.85,28.8,28.84,14700.0,25.0097,25.0444,25.001,25.0357,14700.0
2006-10-02 11:50:00,28.84,28.84,28.76,28.76,20800.0,25.0357,25.0357,24.9663,24.9663,20800.0
2006-10-02 12:00:00,28.77,28.78,28.74,28.74,16800.0,24.9749,24.9836,24.9489,24.9489,16800.0
2006-10-02 12:10:00,28.75,28.77,28.74,28.76,19400.0,24.9576,24.9749,24.9489,24.9663,19400.0
2006-10-02 12:20:00,28.76,28.79,28.72,28.77,17400.0,24.9663,24.9923,24.9315,24.9749,17400.0
2006-10-02 12:30:00,28.77,28.78,28.74,28.74,5100.0,24.9749,24.9836,24.9489,24.9489,5100.0
2006-10-02 12:40:00,28.74,28.8,28.74,28.79,15400.0,24.9489,25.001,24.9489,24.9923,15400.0
2006-10-02 12:50:00,28.79,28.81,28.78,28.81,12200.0,24.9923,25.0097,24.9836,25.0097,12200.0
2006-10-02 13:00:00,28.81,28.82,28.78,28.8,11900.0,25.0097,25.0184,24.9836,25.001,11900.0
2006-10-02 13:10:00,28.81,28.85,28.8,28.83,14000.0,25.0097,25.0444,25.001,25.027,14000.0
2006-10-02 13:20:00,28.82,28.82,28.8,28.81,9400.0,25.0184,25.0184,25.001,25.0097,9400.0
2006-10-02 13:30:00,28.81,28.82,28.76,28.78,19800.0,25.0097,25.0184,24.9663,24.9836,19800.0
2006-10-02 13:40:00,28.79,28.81,28.73,28.75,16800.0,24.9923,25.0097,24.9402,24.9576,16800.0
2006-10-02 13:50:00,28.75,28.76,28.74,28.75,17100.0,24.9576,24.9663,24.9489,24.9576,17100.0
2006-10-02 14:00:00,28.75,28.78,28.75,28.75,18800.0,24.9576,24.9836,24.9576,24.9576,18800.0
2006-10-02 14:10:00,28.75,28.77,28.75,28.76,18100.0,24.9576,24.9749,24.9576,24.9663,18100.0
2006-10-02 14:20:00,28.77,28.81,28.77,28.8,17100.0,24.9749,25.0097,24.9749,25.001,17100.0
2006-10-02 14:30:00,28.8,28.81,28.78,28.81,18800.0,25.001,25.0097,24.9836,25.0097,18800.0
2006-10-02 14:40:00,28.8,28.81,28.77,28.77,24200.0,25.001,25.0097,24.9749,24.9749,24200.0
2006-10-02 14:50:00,28.76,28.8,28.75,28.79,28000.0,24.9663,25.001,24.9576,24.9923,28000.0
2006-10-02 15:00:00,28.8,28.8,28.75,28.76,46400.0,25.001,25.001,24.9576,24.9663,46400.0
2006-10-02 15:10:00,28.77,28.82,28.76,28.79,35000.0,24.9749,25.0184,24.9663,24.9923,35000.0
2006-10-02 15:20:00,28.78,28.82,28.78,28.82,35500.0,24.9836,25.0184,24.9836,25.0184,35500.0
2006-10-02 15:30:00,28.81,28.85,28.81,28.84,47900.0,25.0097,25.0444,25.0097,25.0357,47900.0
2006-10-02 15:40:00,28.85,28.87,28.83,28.86,54400.0,25.0444,25.0618,25.027,25.0531,54400.0
2006-10-02 15:50:00,28.85,28.87,28.8,28.86,92700.0,25.0444,25.0618,25.001,25.0531,92700.0
2006-10-03 09:30:00,28.73,28.75,28.55,28.6,80300.0,24.9402,24.9576,24.784,24.8274,80300.0
2006-10-03 09:40:00,28.6,28.65,28.57,28.62,19000.0,24.8274,24.8708,24.8013,24.8447,19000.0
2006-10-03 09:50:00,28.62,28.64,28.59,28.64,26900.0,24.8447,24.8621,24.8187,24.8621,26900.0
2006-10-03 10:00:00,28.62,28.62,28.56,28.61,30900.0,24.8447,24.8447,24.7926,24.8361,30900.0
2006-10-03 10:10:00,28.62,28.8,28.62,28.8,27300.0,24.8447,25.001,24.8447,25.001,27300.0
2006-10-03 10:20:00,28.79,28.79,28.7,28.73,16200.0,24.9923,24.9923,24.9142,24.9402,16200.0
2006-10-03 10:30:00,28.73,28.76,28.72,28.72,29200.0,24.9402,24.9663,24.9315,24.9315,29200.0
2006-10-03 10:40:00,28.72,28.77,28.72,28.77,13300.0,24.9315,24.9749,24.9315,24.9749,13300.0
2006-10-03 10:50:00,28.78,28.84,28.78,28.82,25500.0,24.9836,25.0357,24.9836,25.0184,25500.0
2006-10-03 11:00:00,28.82,28.87,28.81,28.87,22400.0,25.0184,25.0618,25.0097,25.0618,22400.0
2006-10-03 11:10:00,28.86,28.9,28.84,28.9,15600.0,25.0531,25.0878,25.0357,25.0878,15600.0
2006-10-03 11:20:00,28.9,28.95,28.89,28.94,21400.0,25.0878,25.1312,25.0791,25.1225,21400.0
2006-10-03 11:30:00,28.94,28.95,28.88,28.9,40800.0,25.1225,25.1312,25.0704,25.0878,40800.0
2006-10-03 11:40:00,28.89,28.91,28.86,28.9,16800.0,25.0791,25.0965,25.0531,25.0878,16800.0
2006-10-03 11:50:00,28.89,28.9,28.84,28.85,33000.0,25.0791,25.0878,25.0357,25.0444,33000.0
2006-10-03 12:00:00,28.86,28.92,28.83,28.91,21300.0,25.0531,25.1052,25.027,25.0965,21300.0
2006-10-03 12:10:00,28.9,28.96,28.9,28.95,16400.0,25.0878,25.1399,25.0878,25.1312,16400.0
2006-10-03 12:20:00,28.94,28.95,28.9,28.9,12900.0,25.1225,25.1312,25.0878,25.0878,12900.0
2006-10-03 12:30:00,28.9,28.96,28.9,28.95,16400.0,25.0878,25.1399,25.0878,25.1312,16400.0
2006-10-03 12:40:00,28.95,28.96,28.93,28.95,23800.0,25.1312,25.1399,25.1138,25.1312,23800.0
2006-10-03 12:50:00,28.95,28.96,28.92,28.95,26200.0,25.1312,25.1399,25.1052,25.1312,26200.0
2006-10-03 13:00:00,28.95,28.96,28.89,28.89,33000.0,25.1312,25.1399,25.0791,25.0791,33000.0
2006-10-03 13:10:00,28.9,28.95,28.87,28.95,31900.0,25.0878,25.1312,25.0618,25.1312,31900.0
2006-10-03 13:20:00,28.92,28.94,28.91,28.91,15900.0,25.1052,25.1225,25.0965,25.0965,15900.0
2006-10-03 13:30:00,28.92,28.92,28.88,28.9,14100.0,25.1052,25.1052,25.0704,25.0878,14100.0
2006-10-03 13:40:00,28.9,28.92,28.86,28.88,19100.0,25.0878,25.1052,25.0531,25.0704,19100.0
2006-10-03 13:50:00,28.88,28.91,28.88,28.89,12600.0,25.0704,25.0965,25.0704,25.0791,12600.0
2006-10-03 14:00:00,28.9,28.93,28.88,28.93,25400.0,25.0878,25.1138,25.0704,25.1138,25400.0
2006-10-03 14:10:00,28.92,28.96,28.91,28.95,22700.0,25.1052,25.1399,25.0965,25.1312,22700.0
2006-10-03 14:20:00,28.95,28.96,28.88,28.88,43100.0,25.1312,25.1399,25.0704,25.0704,43100.0
2006-10-03 14:30:00,28.89,28.92,28.88,28.92,17900.0,25.0791,25.1052,25.0704,25.1052,17900.0
2006-10-03 14:40:00,28.92,28.92,28.88,28.88,31100.0,25.1052,25.1052,25.0704,25.0704,31100.0
2006-10-03 14:50:00,28.9,28.92,28.88,28.91,26600.0,25.0878,25.1052,25.0704,25.0965,26600.0
2006-10-03 15:00:00,28.91,28.91,28.88,28.89,56600.0,25.0965,25.0965,25.0704,25.0791,56600.0
2006-10-03 15:10:00,28.89,28.9,28.85,28.86,36100.0,25.0791,25.0878,25.0444,25.0531,36100.0
2006-10-03 15:20:00,28.86,28.86,28.84,28.84,36300.0,25.0531,25.0531,25.0357,25.0357,36300.0
2006-10-03 15:30:00,28.85,28.89,28.84,28.85,33100.0,25.0444,25.0791,25.0357,25.0444,33100.0
2006-10-03 15:40:00,28.84,28.88,28.77,28.87,66300.0,25.0357,25.0704,24.9749,25.0618,66300.0
2006-10-03 15:50:00,28.87,28.87,28.8,28.82,44300.0,25.0618,25.0618,25.001,25.0184,44300.0
2006-10-04 09:30:00,28.7,28.7,28.3,28.31,173600.0,24.9142,24.9142,24.5669,24.5756,173600.0
2006-10-04 09:40:00,28.3,28.31,28.08,28.17,264000.0,24.5669,24.5756,24.376,24.4541,264000.0
2006-10-04 09:50:00,28.17,28.28,28.16,28.28,189800.0,24.4541,24.5496,24.4454,24.5496,189800.0
2006-10-04 10:00:00,28.28,28.36,28.22,28.35,67400.0,24.5496,24.619,24.4975,24.6103,67400.0
2006-10-04 10:10:00,28.35,28.4,28.32,28.4,52100.0,24.6103,24.6538,24.5843,24.6538,52100.0
2006-10-04 10:20:00,28.39,28.42,28.36,28.36,34300.0,24.6451,24.6711,24.619,24.619,34300.0
2006-10-04 10:30:00,28.37,28.5,28.37,28.48,52800.0,24.6277,24.7406,24.6277,24.7232,52800.0
2006-10-04 10:40:00,28.48,28.6,28.48,28.56,44200.0,24.7232,24.8274,24.7232,24.7926,44200.0
2006-10-04 10:50:00,28.57,28.72,28.57,28.72,30400.0,24.8013,24.9315,24.8013,24.9315,30400.0
2006-10-04 11:00:00,28.72,28.83,28.72,28.79,42200.0,24.9315,25.027,24.9315,24.9923,42200.0
2006-10-04 11:10:00,28.79,28.86,28.76,28.86,27400.0,24.9923,25.0531,24.9663,25.0531,27400.0
2006-10-04 11:20:00,28.87,28.93,28.83,28.93,21600.0,25.0618,25.1138,25.027,25.1138,21600.0
2006-10-04 11:30:00,28.93,28.98,28.91,28.97,21100.0,25.1138,25.1572,25.0965,25.1486,21100.0
2006-10-04 11:40:00,28.94,28.99,28.94,28.98,18400.0,25.1225,25.1659,25.1225,25.1572,18400.0
2006-10-04 11:50:00,28.98,28.99,28.95,28.97,20300.0,25.1572,25.1659,25.1312,25.1486,20300.0
2006-10-04 12:00:00,28.97,28.98,28.73,28.9,40100.0,25.1486,25.1572,24.9402,25.0878,40100.0
2006-10-04 12:10:00,28.9,28.93,28.88,28.9,73700.0,25.0878,25.1138,25.0704,25.0878,73700.0
2006-10-04 12:20:00,28.9,28.95,28.9,28.94,10200.0,25.0878,25.1312,25.0878,25.1225,10200.0
2006-10-04 12:30:00,28.95,28.96,28.93,28.95,16400.0,25.1312,25.1399,25.1138,25.1312,16400.0
2006-10-04 12:40:00,28.95,28.99,28.94,28.96,14100.0,25.1312,25.1659,25.1225,25.1399,14100.0
2006-10-04 12:50:00,28.95,28.98,28.93,28.96,13900.0,25.1312,25.1572,25.1138,25.1399,13900.0
2006-10-04 13:00:00,28.97,28.97,28.88,28.95,35300.0,25.1486,25.1486,25.0704,25.1312,35300.0
2006-10-04 13:10:00,28.96,28.97,28.93,28.96,28300.0,25.1399,25.1486,25.1138,25.1399,28300.0
2006-10-04 13:20:00,28.95,28.98,28.92,28.98,43400.0,25.1312,25.1572,25.1052,25.1572,43400.0
2006-10-04 13:30:00,28.98,29.04,28.97,29.03,95200.0,25.1572,25.2093,25.1486,25.2006,95200.0
2006-10-04 13:40:00,29.02,29.04,29.01,29.03,12800.0,25.192,25.2093,25.1833,25.2006,12800.0
2006-10-04 13:50:00,29.04,29.04,29.01,29.04,13100.0,25.2093,25.2093,25.1833,25.2093,13100.0
2006-10-04 14:00:00,29.04,29.05,29.01,29.04,140600.0,25.2093,25.218,25.1833,25.2093,140600.0
2006-10-04 14:10:00,29.04,29.05,28.99,29.03,142900.0,25.2093,25.218,25.1659,25.2006,142900.0
2006-10-04 14:20:00,29.02,29.05,29.01,29.01,15300.0,25.192,25.218,25.1833,25.1833,15300.0
2006-10-04 14:30:00,29.03,29.09,29.03,29.08,50900.0,25.2006,25.2527,25.2006,25.2441,50900.0
2006-10-04 14:40:00,29.08,29.09,29.02,29.05,23700.0,25.2441,25.2527,25.192,25.218,23700.0
2006-10-04 14:50:00,29.06,29.09,29.03,29.08,28000.0,25.2267,25.2527,25.2006,25.2441,28000.0
2006-10-04 15:00:00,29.09,29.09,29.01,29.06,102800.0,25.2527,25.2527,25.1833,25.2267,102800.0
2006-10-04 15:10:00,29.06,29.09,29.01,29.03,36700.0,25.2267,25.2527,25.1833,25.2006,36700.0
2006-10-04 15:20:00,29.04,29.06,29.01,29.05,83000.0,25.2093,25.2267,25.1833,25.218,83000.0
2006-10-04 15:30:00,29.07,29.07,29.02,29.02,55100.0,25.2354,25.2354,25.192,25.192,55100.0
2006-10-04 15:40:00,29.02,29.08,29.02,29.03,51500.0,25.192,25.2441,25.192,25.2006,51500.0
2006-10-04 15:50:00,29.05,29.06,29.0,29.05,255800.0,25.218,25.2267,25.1746,25.218,255800.0
2006-10-05 09:30:00,27.45,28.3,27.0,28.15,454200.0,23.8291,24.5669,23.4384,24.4367,454200.0
2006-10-05 09:40:00,28.14,28.26,28.03,28.12,273200.0,24.428,24.5322,24.3326,24.4107,273200.0
2006-10-05 09:50:00,28.11,28.6,27.98,28.57,511100.0,24.402,24.8274,24.2892,24.8013,511100.0
2006-10-05 10:00:00,28.56,29.02,28.48,28.9,284400.0,24.7926,25.192,24.7232,25.0878,284400.0
2006-10-05 10:10:00,28.9,28.9,28.5,28.54,203800.0,25.0878,25.0878,24.7406,24.7753,203800.0
2006-10-05 10:20:00,28.51,28.67,28.38,28.49,135900.0,24.7492,24.8881,24.6364,24.7319,135900.0
2006-10-05 10:30:00,28.5,28.53,28.41,28.47,250500.0,24.7406,24.7666,24.6624,24.7145,250500.0
2006-10-05 10:40:00,28.47,28.5,28.32,28.38,130300.0,24.7145,24.7406,24.5843,24.6364,130300.0
2006-10-05 10:50:00,28.4,28.47,28.36,28.42,82700.0,24.6538,24.7145,24.619,24.6711,82700.0
2006-10-05 11:00:00,28.42,28.46,28.35,28.36,77500.0,24.6711,24.7058,24.6103,24.619,77500.0
2006-10-05 11:10:00,28.37,28.37,28.24,28.28,285100.0,24.6277,24.6277,24.5149,24.5496,285100.0
2006-10-05 11:20:00,28.25,28.29,28.21,28.25,105900.0,24.5235,24.5583,24.4888,24.5235,105900.0
2006-10-05 11:30:00,28.26,28.26,28.17,28.22,206500.0,24.5322,24.5322,24.4541,24.4975,206500.0
2006-10-05 11:40:00,28.23,28.34,28.2,28.23,103500.0,24.5062,24.6017,24.4801,24.5062,103500.0
2006-10-05 11:50:00,28.23,28.28,28.23,28.25,115700.0,24.5062,24.5496,24.5062,24.5235,115700.0
2006-10-05 12:00:00,28.25,28.26,28.2,28.24,135400.0,24.5235,24.5322,24.4801,24.5149,135400.0
2006-10-05 12:10:00,28.24,28.3,28.23,28.27,66800.0,24.5149,24.5669,24.5062,24.5409,66800.0
2006-10-05 12:20:00,28.26,28.31,28.24,28.28,100900.0,24.5322,24.5756,24.5149,24.5496,100900.0
2006-10-05 12:30:00,28.29,28.29,28.25,28.26,24200.0,24.5583,24.5583,24.5235,24.5322,24200.0
2006-10-05 12:40:00,28.25,28.3,28.22,28.29,140700.0,24.5235,24.5669,24.4975,24.5583,140700.0
2006-10-05 12:50:00,28.28,28.56,28.28,28.56,62900.0,24.5496,24.7926,24.5496,24.7926,62900.0
2006-10-05 13:00:00,28.55,28.63,28.42,28.52,39300.0,24.784,24.8534,24.6711,24.7579,39300.0
2006-10-05 13:10:00,28.51,28.52,28.35,28.52,148600.0,24.7492,24.7579,24.6103,24.7579,148600.0
2006-10-05 13:20:00,28.52,28.54,28.4,28.53,70900.0,24.7579,24.7753,24.6538,24.7666,70900.0
2006-10-05 13:30:00,28.53,28.55,28.47,28.53,58800.0,24.7666,24.784,24.7145,24.7666,58800.0
2006-10-05 13:40:00,28.51,28.65,28.47,28.65,78100.0,24.7492,24.8708,24.7145,24.8708,78100.0
2006-10-05 13:50:00,28.63,28.78,28.62,28.67,98900.0,24.8534,24.9836,24.8447,24.8881,98900.0
2006-10-05 14:00:00,28.66,28.71,28.59,28.63,78000.0,24.8795,24.9229,24.8187,24.8534,78000.0
2006-10-05 14:10:00,28.6,28.71,28.6,28.71,71500.0,24.8274,24.9229,24.8274,24.9229,71500.0
2006-10-05 14:20:00,28.72,28.72,28.66,28.71,43800.0,24.9315,24.9315,24.8795,24.9229,43800.0
2006-10-05 14:30:00,28.7,28.71,28.69,28.7,57100.0,24.9142,24.9229,24.9055,24.9142,57100.0
2006-10-05 14:40:00,28.7,28.72,28.69,28.7,120600.0,24.9142,24.9315,24.9055,24.9142,120600.0
2006-10-05 14:50:00,28.7,28.85,28.65,28.81,116100.0,24.9142,25.0444,24.8708,25.0097,116100.0
2006-10-05 15:00:00,28.81,28.86,28.77,28.83,116900.0,25.0097,25.0531,24.9749,25.027,116900.0
2006-10-05 15:10:00,28.84,28.89,28.8,28.85,142400.0,25.0357,25.0791,25.001,25.0444,142400.0
2006-10-05 15:20:00,28.86,28.86,28.7,28.8,250400.0,25.0531,25.0531,24.9142,25.001,250400.0
2006-10-05 15:30:00,28.81,28.81,28.7,28.76,193500.0,25.0097,25.0097,24.9142,24.9663,193500.0
2006-10-05 15:40:00,28.75,28.81,28.74,28.78,186700.0,24.9576,25.0097,24.9489,24.9836,186700.0
2006-10-05 15:50:00,28.78,28.95,28.76,28.95,272800.0,24.9836,25.1312,24.9663,25.1312,272800.0
2006-10-06 09:30:00,28.0,28.09,27.7,27.88,309700.0,24.3065,24.3846,24.0461,24.2023,309700.0
2006-10-06 09:40:00,27.97,28.0,27.75,27.81,221800.0,24.2805,24.3065,24.0895,24.1416,221800.0
2006-10-06 09:50:00,27.81,27.81,27.55,27.79,381000.0,24.1416,24.1416,23.9159,24.1242,381000.0
2006-10-06 10:00:00,27.79,27.82,27.65,27.67,175200.0,24.1242,24.1503,24.0027,24.02,175200.0
2006-10-06 10:10:00,27.68,27.7,27.55,27.56,92600.0,24.0287,24.0461,23.9159,23.9246,92600.0
2006-10-06 10:20:00,27.56,27.61,27.52,27.6,238900.0,23.9246,23.968,23.8898,23.9593,238900.0
2006-10-06 10:30:00,27.58,27.62,27.58,27.61,283300.0,23.9419,23.9766,23.9419,23.968,283300.0
2006-10-06 10:40:00,27.63,27.79,27.63,27.72,181200.0,23.9853,24.1242,23.9853,24.0635,181200.0
2006-10-06 10:50:00,27.72,27.73,27.67,27.73,129500.0,24.0635,24.0721,24.02,24.0721,129500.0
2006-10-06 11:00:00,27.73,27.82,27.68,27.73,36800.0,24.0721,24.1503,24.0287,24.0721,36800.0
2006-10-06 11:10:00,27.73,27.76,27.71,27.76,134400.0,24.0721,24.0982,24.0548,24.0982,134400.0
2006-10-06 11:20:00,27.73,27.77,27.71,27.76,50000.0,24.0721,24.1069,24.0548,24.0982,50000.0
2006-10-06 11:30:00,27.77,27.77,27.71,27.73,91400.0,24.1069,24.1069,24.0548,24.0721,91400.0
2006-10-06 11:40:00,27.74,27.75,27.62,27.7,235600.0,24.0808,24.0895,23.9766,24.0461,235600.0
2006-10-06 11:50:00,27.71,27.73,27.69,27.7,155700.0,24.0548,24.0721,24.0374,24.0461,155700.0
2006-10-06 12:00:00,27.7,27.74,27.7,27.71,49200.0,24.0461,24.0808,24.0461,24.0548,49200.0
2006-10-06 12:10:00,27.71,27.72,27.7,27.71,65000.0,24.0548,24.0635,24.0461,24.0548,65000.0
2006-10-06 12:20:00,27.71,27.72,27.62,27.67,115500.0,24.0548,24.0635,23.9766,24.02,115500.0
2006-10-06 12:30:00,27.67,27.7,27.65,27.67,44600.0,24.02,24.0461,24.0027,24.02,44600.0
2006-10-06 12:40:00,27.67,27.67,27.61,27.64,96300.0,24.02,24.02,23.968,23.994,96300.0
2006-10-06 12:50:00,27.63,27.65,27.6,27.62,26900.0,23.9853,24.0027,23.9593,23.9766,26900.0
2006-10-06 13:00:00,27.62,27.66,27.61,27.65,26600.0,23.9766,24.0114,23.968,24.0027,26600.0
2006-10-06 13:10:00,27.65,27.73,27.65,27.71,26500.0,24.0027,24.0721,24.0027,24.0548,26500.0
2006-10-06 13:20:00,27.71,27.71,27.67,27.69,81800.0,24.0548,24.0548,24.02,24.0374,81800.0
2006-10-06 13:30:00,27.7,27.7,27.65,27.66,51200.0,24.0461,24.0461,24.0027,24.0114,51200.0
2006-10-06 13:40:00,27.66,27.7,27.65,27.7,29500.0,24.0114,24.0461,24.0027,24.0461,29500.0
2006-10-06 13:50:00,27.7,27.78,27.69,27.76,75700.0,24.0461,24.1155,24.0374,24.0982,75700.0
2006-10-06 14:00:00,27.76,27.8,27.74,27.78,33400.0,24.0982,24.1329,24.0808,24.1155,33400.0
2006-10-06 14:10:00,27.78,27.8,27.77,27.8,155300.0,24.1155,24.1329,24.1069,24.1329,155300.0
2006-10-06 14:20:00,27.8,27.83,27.75,27.76,149000.0,24.1329,24.1589,24.0895,24.0982,149000.0
2006-10-06 14:30:00,27.77,27.82,27.76,27.8,41600.0,24.1069,24.1503,24.0982,24.1329,41600.0
2006-10-06 14:40:00,27.8,27.82,27.78,27.79,46600.0,24.1329,24.1503,24.1155,24.1242,46600.0
2006-10-06 14:50:00,27.8,27.8,27.73,27.76,73900.0,24.1329,24.1329,24.0721,24.0982,73900.0
2006-10-06 15:00:00,27.76,27.77,27.69,27.72,165000.0,24.0982,24.1069,24.0374,24.0635,165000.0
2006-10-06 15:10:00,27.71,27.75,27.69,27.72,66400.0,24.0548,24.0895,24.0374,24.0635,66400.0
2006-10-06 15:20:00,27.71,27.81,27.71,27.81,123100.0,24.0548,24.1416,24.0548,24.1416,123100.0
2006-10-06 15:30:00,27.82,27.98,27.8,27.94,136600.0,24.1503,24.2892,24.1329,24.2544,136600.0
2006-10-06 15:40:00,27.94,27.95,27.9,27.91,127300.0,24.2544,24.2631,24.2197,24.2284,127300.0
2006-10-06 15:50:00,27.92,28.01,27.85,27.96,280200.0,24.2371,24.3152,24.1763,24.2718,280200.0
2006-10-09 09:30:00,27.5,27.53,27.37,27.51,187300.0,23.8725,23.8985,23.7596,23.8812,187300.0
2006-10-09 09:40:00,27.51,27.51,27.4,27.46,89000.0,23.8812,23.8812,23.7857,23.8377,89000.0
2006-10-09 09:50:00,27.46,27.46,27.34,27.39,48900.0,23.8377,23.8377,23.7336,23.777,48900.0
2006-10-09 10:00:00,27.4,27.45,27.37,27.4,140400.0,23.7857,23.8291,23.7596,23.7857,140400.0
2006-10-09 10:10:00,27.4,27.41,27.33,27.38,116100.0,23.7857,23.7943,23.7249,23.7683,116100.0
2006-10-09 10:20:00,27.37,27.4,27.35,27.36,53100.0,23.7596,23.7857,23.7423,23.7509,53100.0
2006-10-09 10:30:00,27.35,27.41,27.35,27.4,130800.0,23.7423,23.7943,23.7423,23.7857,130800.0
2006-10-09 10:40:00,27.39,27.4,27.34,27.35,25900.0,23.777,23.7857,23.7336,23.7423,25900.0
2006-10-09 10:50:00,27.36,27.42,27.31,27.39,45600.0,23.7509,23.803,23.7075,23.777,45600.0
2006-10-09 11:00:00,27.39,27.42,27.36,27.36,54600.0,23.777,23.803,23.7509,23.7509,54600.0
2006-10-09 11:10:00,27.36,27.37,27.35,27.37,23800.0,23.7509,23.7596,23.7423,23.7596,23800.0
2006-10-09 11:20:00,27.36,27.38,27.35,27.35,13200.0,23.7509,23.7683,23.7423,23.7423,13200.0
2006-10-09 11:30:00,27.38,27.42,27.35,27.39,47300.0,23.7683,23.803,23.7423,23.777,47300.0
2006-10-09 11:40:00,27.39,27.4,27.35,27.37,42600.0,23.777,23.7857,23.7423,23.7596,42600.0
2006-10-09 11:50:00,27.37,27.37,27.35,27.35,36400.0,23.7596,23.7596,23.7423,23.7423,36400.0
2006-10-09 12:00:00,27.35,27.42,27.34,27.42,75000.0,23.7423,23.803,23.7336,23.803,75000.0
2006-10-09 12:10:00,27.41,27.46,27.41,27.44,23200.0,23.7943,23.8377,23.7943,23.8204,23200.0
2006-10-09 12:20:00,27.44,27.44,27.4,27.4,33500.0,23.8204,23.8204,23.7857,23.7857,33500.0
2006-10-09 12:30:00,27.42,27.46,27.41,27.42,30200.0,23.803,23.8377,23.7943,23.803,30200.0
2006-10-09 12:40:00,27.43,27.45,27.43,27.44,21700.0,23.8117,23.8291,23.8117,23.8204,21700.0
2006-10-09 12:50:00,27.44,27.45,27.4,27.42,30100.0,23.8204,23.8291,23.7857,23.803,30100.0
2006-10-09 13:00:00,27.41,27.43,27.4,27.41,24800.0,23.7943,23.8117,23.7857,23.7943,24800.0
2006-10-09 13:10:00,27.42,27.43,27.4,27.41,12300.0,23.803,23.8117,23.7857,23.7943,12300.0
2006-10-09 13:20:00,27.41,27.45,27.41,27.44,9300.0,23.7943,23.8291,23.7943,23.8204,9300.0
2006-10-09 13:30:00,27.44,27.46,27.44,27.45,22000.0,23.8204,23.8377,23.8204,23.8291,22000.0
2006-10-09 13:40:00,27.45,27.48,27.44,27.48,54400.0,23.8291,23.8551,23.8204,23.8551,54400.0
2006-10-09 13:50:00,27.5,27.53,27.48,27.5,82000.0,23.8725,23.8985,23.8551,23.8725,82000.0
2006-10-09 14:00:00,27.5,27.51,27.5,27.5,29800.0,23.8725,23.8812,23.8725,23.8725,29800.0
2006-10-09 14:10:00,27.5,27.53,27.49,27.53,34800.0,23.8725,23.8985,23.8638,23.8985,34800.0
2006-10-09 14:20:00,27.52,27.55,27.52,27.54,36500.0,23.8898,23.9159,23.8898,23.9072,36500.0
2006-10-09 14:30:00,27.54,27.55,27.52,27.53,15700.0,23.9072,23.9159,23.8898,23.8985,15700.0
2006-10-09 14:40:00,27.53,27.57,27.52,27.54,35000.0,23.8985,23.9332,23.8898,23.9072,35000.0
2006-10-09 14:50:00,27.54,27.56,27.51,27.53,47000.0,23.9072,23.9246,23.8812,23.8985,47000.0
2006-10-09 15:00:00,27.54,27.57,27.53,27.57,40200.0,23.9072,23.9332,23.8985,23.9332,40200.0
2006-10-09 15:10:00,27.57,27.62,27.56,27.62,41900.0,23.9332,23.9766,23.9246,23.9766,41900.0
2006-10-09 15:20:00,27.61,27.75,27.61,27.67,143800.0,23.968,24.0895,23.968,24.02,143800.0
2006-10-09 15:30:00,27.67,27.7,27.65,27.68,39800.0,24.02,24.0461,24.0027,24.0287,39800.0
2006-10-09 15:40:00,27.69,27.69,27.64,27.66,37200.0,24.0374,24.0374,23.994,24.0114,37200.0
2006-10-09 15:50:00,27.66,27.75,27.66,27.69,128900.0,24.0114,24.0895,24.0114,24.0374,128900.0
2006-10-10 09:30:00,27.75,27.77,27.5,27.6,50800.0,24.0895,24.1069,23.8725,23.9593,50800.0
2006-10-10 09:40:00,27.6,27.6,27.43,27.43,28200.0,23.9593,23.9593,23.8117,23.8117,28200.0
2006-10-10 09:50:00,27.4,27.56,27.4,27.5,44500.0,23.7857,23.9246,23.7857,23.8725,44500.0
2006-10-10 10:00:00,27.5,27.53,27.5,27.52,45500.0,23.8725,23.8985,23.8725,23.8898,45500.0
2006-10-10 10:10:00,27.52,27.57,27.5,27.51,23100.0,23.8898,23.9332,23.8725,23.8812,23100.0
2006-10-10 10:20:00,27.52,27.59,27.5,27.59,22800.0,23.8898,23.9506,23.8725,23.9506,22800.0
2006-10-10 10:30:00,27.59,27.62,27.58,27.59,24000.0,23.9506,23.9766,23.9419,23.9506,24000.0
2006-10-10 10:40:00,27.6,27.65,27.58,27.62,42100.0,23.9593,24.0027,23.9419,23.9766,42100.0
2006-10-10 10:50:00,27.63,27.74,27.6,27.74,53900.0,23.9853,24.0808,23.9593,24.0808,53900.0
2006-10-10 11:00:00,27.74,27.74,27.67,27.73,43800.0,24.0808,24.0808,24.02,24.0721,43800.0
2006-10-10 11:10:00,27.74,27.77,27.72,27.72,30600.0,24.0808,24.1069,24.0635,24.0635,30600.0
2006-10-10 11:20:00,27.72,27.77,27.71,27.74,18700.0,24.0635,24.1069,24.0548,24.0808,18700.0
2006-10-10 11:30:00,27.74,27.85,27.73,27.77,68500.0,24.0808,24.1763,24.0721,24.1069,68500.0
2006-10-10 11:40:00,27.77,27.79,27.74,27.74,47000.0,24.1069,24.1242,24.0808,24.0808,47000.0
2006-10-10 11:50:00,27.75,27.81,27.75,27.8,48100.0,24.0895,24.1416,24.0895,24.1329,48100.0
2006-10-10 12:00:00,27.8,27.8,27.63,27.67,48500.0,24.1329,24.1329,23.9853,24.02,48500.0
2006-10-10 12:10:00,27.67,27.85,27.66,27.79,77400.0,24.02,24.1763,24.0114,24.1242,77400.0
2006-10-10 12:20:00,27.8,27.82,27.76,27.78,31900.0,24.1329,24.1503,24.0982,24.1155,31900.0
2006-10-10 12:30:00,27.78,27.78,27.73,27.73,17600.0,24.1155,24.1155,24.0721,24.0721,17600.0
2006-10-10 12:40:00,27.73,27.75,27.7,27.75,24700.0,24.0721,24.0895,24.0461,24.0895,24700.0
2006-10-10 12:50:00,27.74,27.74,27.67,27.7,23400.0,24.0808,24.0808,24.02,24.0461,23400.0
2006-10-10 13:00:00,27.7,27.71,27.67,27.68,11900.0,24.0461,24.0548,24.02,24.0287,11900.0
2006-10-10 13:10:00,27.67,27.67,27.58,27.59,23500.0,24.02,24.02,23.9419,23.9506,23500.0
2006-10-10 13:20:00,27.58,27.62,27.58,27.59,31600.0,23.9419,23.9766,23.9419,23.9506,31600.0
2006-10-10 13:30:00,27.59,27.59,27.54,27.54,12700.0,23.9506,23.9506,23.9072,23.9072,12700.0
2006-10-10 13:40:00,27.55,27.56,27.5,27.52,22800.0,23.9159,23.9246,23.8725,23.8898,22800.0
2006-10-10 13:50:00,27.52,27.55,27.52,27.54,32200.0,23.8898,23.9159,23.8898,23.9072,32200.0
2006-10-10 14:00:00,27.53,27.58,27.52,27.57,31700.0,23.8985,23.9419,23.8898,23.9332,31700.0
2006-10-10 14:10:00,27.57,27.6,27.54,27.59,26000.0,23.9332,23.9593,23.9072,23.9506,26000.0
2006-10-10 14:20:00,27.59,27.62,27.58,27.6,35400.0,23.9506,23.9766,23.9419,23.9593,35400.0
2006-10-10 14:30:00,27.6,27.64,27.6,27.61,31400.0,23.9593,23.994,23.9593,23.968,31400.0
2006-10-10 14:40:00,27.61,27.67,27.6,27.66,20900.0,23.968,24.02,23.9593,24.0114,20900.0
2006-10-10 14:50:00,27.66,27.66,27.62,27.63,24600.0,24.0114,24.0114,23.9766,23.9853,24600.0
2006-10-10 15:00:00,27.64,27.66,27.59,27.65,57400.0,23.994,24.0114,23.9506,24.0027,57400.0
2006-10-10 15:10:00,27.64,27.68,27.64,27.68,49400.0,23.994,24.0287,23.994,24.0287,49400.0
2006-10-10 15:20:00,27.67,27.71,27.67,27.7,59900.0,24.02,24.0548,24.02,24.0461,59900.0
2006-10-10 15:30:00,27.7,27.72,27.67,27.72,55200.0,24.0461,24.0635,24.02,24.0635,55200.0
2006-10-10 15:40:00,27.72,27.73,27.69,27.73,79700.0,24.0635,24.0721,24.0374,24.0721,79700.0
2006-10-10 15:50:00,27.72,27.73,27.7,27.72,90800.0,24.0635,24.0721,24.0461,24.0635,90800.0
2006-10-11 09:30:00,27.56,27.56,27.42,27.52,58100.0,23.9246,23.9246,23.803,23.8898,58100.0
2006-10-11 09:40:00,27.52,27.56,27.47,27.5,18800.0,23.8898,23.9246,23.8464,23.8725,18800.0
2006-10-11 09:50:00,27.5,27.52,27.43,27.45,41200.0,23.8725,23.8898,23.8117,23.8291,41200.0
2006-10-11 10:00:00,27.45,27.49,27.43,27.49,56100.0,23.8291,23.8638,23.8117,23.8638,56100.0
2006-10-11 10:10:00,27.49,27.52,27.49,27.49,43800.0,23.8638,23.8898,23.8638,23.8638,43800.0
2006-10-11 10:20:00,27.5,27.52,27.46,27.51,87000.0,23.8725,23.8898,23.8377,23.8812,87000.0
2006-10-11 10:30:00,27.52,27.56,27.48,27.5,51200.0,23.8898,23.9246,23.8551,23.8725,51200.0
2006-10-11 10:40:00,27.49,27.56,27.47,27.53,32400.0,23.8638,23.9246,23.8464,23.8985,32400.0
2006-10-11 10:50:00,27.52,27.55,27.5,27.52,57900.0,23.8898,23.9159,23.8725,23.8898,57900.0
2006-10-11 11:00:00,27.52,27.58,27.5,27.55,106900.0,23.8898,23.9419,23.8725,23.9159,106900.0
2006-10-11 11:10:00,27.55,27.56,27.5,27.5,23700.0,23.9159,23.9246,23.8725,23.8725,23700.0
2006-10-11 11:20:00,27.5,27.53,27.5,27.52,38700.0,23.8725,23.8985,23.8725,23.8898,38700.0
2006-10-11 11:30:00,27.52,27.59,27.5,27.59,63900.0,23.8898,23.9506,23.8725,23.9506,63900.0
2006-10-11 11:40:00,27.6,27.63,27.5,27.5,34900.0,23.9593,23.9853,23.8725,23.8725,34900.0
2006-10-11 11:50:00,27.5,27.53,27.45,27.52,49400.0,23.8725,23.8985,23.8291,23.8898,49400.0
2006-10-11 12:00:00,27.53,27.6,27.5,27.52,79600.0,23.8985,23.9593,23.8725,23.8898,79600.0
2006-10-11 12:10:00,27.51,27.54,27.51,27.53,65900.0,23.8812,23.9072,23.8812,23.8985,65900.0
2006-10-11 12:20:00,27.53,27.53,27.45,27.5,28600.0,23.8985,23.8985,23.8291,23.8725,28600.0
2006-10-11 12:30:00,27.5,27.52,27.5,27.5,25300.0,23.8725,23.8898,23.8725,23.8725,25300.0
2006-10-11 12:40:00,27.51,27.55,27.5,27.51,22100.0,23.8812,23.9159,23.8725,23.8812,22100.0
2006-10-11 12:50:00,27.52,27.52,27.5,27.51,17200.0,23.8898,23.8898,23.8725,23.8812,17200.0
2006-10-11 13:00:00,27.52,27.61,27.5,27.61,32300.0,23.8898,23.968,23.8725,23.968,32300.0
2006-10-11 13:10:00,27.61,27.63,27.55,27.61,53400.0,23.968,23.9853,23.9159,23.968,53400.0
2006-10-11 13:20:00,27.6,27.6,27.54,27.56,35500.0,23.9593,23.9593,23.9072,23.9246,35500.0
2006-10-11 13:30:00,27.55,27.56,27.5,27.53,17900.0,23.9159,23.9246,23.8725,23.8985,17900.0
2006-10-11 13:40:00,27.53,27.59,27.53,27.55,225300.0,23.8985,23.9506,23.8985,23.9159,225300.0
2006-10-11 13:50:00,27.55,27.56,27.53,27.53,7600.0,23.9159,23.9246,23.8985,23.8985,7600.0
2006-10-11 14:00:00,27.52,27.53,27.47,27.51,34200.0,23.8898,23.8985,23.8464,23.8812,34200.0
2006-10-11 14:10:00,27.5,27.53,27.47,27.5,16300.0,23.8725,23.8985,23.8464,23.8725,16300.0
2006-10-11 14:20:00,27.49,27.52,27.47,27.5,60300.0,23.8638,23.8898,23.8464,23.8725,60300.0
2006-10-11 14:30:00,27.49,27.51,27.41,27.5,48700.0,23.8638,23.8812,23.7943,23.8725,48700.0
2006-10-11 14:40:00,27.51,27.51,27.47,27.49,50300.0,23.8812,23.8812,23.8464,23.8638,50300.0
2006-10-11 14:50:00,27.49,27.51,27.45,27.48,52000.0,23.8638,23.8812,23.8291,23.8551,52000.0
2006-10-11 15:00:00,27.5,27.52,27.47,27.49,32300.0,23.8725,23.8898,23.8464,23.8638,32300.0
2006-10-11 15:10:00,27.49,27.6,27.49,27.53,57500.0,23.8638,23.9593,23.8638,23.8985,57500.0
2006-10-11 15:20:00,27.53,27.57,27.51,27.55,34100.0,23.8985,23.9332,23.8812,23.9159,34100.0
2006-10-11 15:30:00,27.56,27.61,27.52,27.58,65700.0,23.9246,23.968,23.8898,23.9419,65700.0
2006-10-11 15:40:00,27.58,27.58,27.53,27.55,60900.0,23.9419,23.9419,23.8985,23.9159,60900.0
2006-10-11 15:50:00,27.55,27.65,27.55,27.6,131200.0,23.9159,24.0027,23.9159,23.9593,131200.0
2006-10-12 09:30:00,27.55,27.58,27.5,27.52,68300.0,23.9159,23.9419,23.8725,23.8898,68300.0
2006-10-12 09:40:00,27.51,27.53,27.5,27.52,32900.0,23.8812,23.8985,23.8725,23.8898,32900.0
2006-10-12 09:50:00,27.54,27.6,27.52,27.58,16000.0,23.9072,23.9593,23.8898,23.9419,16000.0
2006-10-12 10:00:00,27.59,27.66,27.58,27.64,14000.0,23.9506,24.0114,23.9419,23.994,14000.0
2006-10-12 10:10:00,27.65,27.71,27.65,27.7,17900.0,24.0027,24.0548,24.0027,24.0461,17900.0
2006-10-12 10:20:00,27.7,27.7,27.57,27.59,36300.0,24.0461,24.0461,23.9332,23.9506,36300.0
2006-10-12 10:30:00,27.6,27.68,27.59,27.63,28300.0,23.9593,24.0287,23.9506,23.9853,28300.0
2006-10-12 10:40:00,27.65,27.68,27.61,27.67,12800.0,24.0027,24.0287,23.968,24.02,12800.0
2006-10-12 10:50:00,27.68,27.75,27.64,27.75,17500.0,24.0287,24.0895,23.994,24.0895,17500.0
2006-10-12 11:00:00,27.75,27.75,27.65,27.65,12600.0,24.0895,24.0895,24.0027,24.0027,12600.0
2006-10-12 11:10:00,27.65,27.68,27.65,27.68,20000.0,24.0027,24.0287,24.0027,24.0287,20000.0
2006-10-12 11:20:00,27.68,27.78,27.68,27.78,12400.0,24.0287,24.1155,24.0287,24.1155,12400.0
2006-10-12 11:30:00,27.76,27.76,27.69,27.69,9300.0,24.0982,24.0982,24.0374,24.0374,9300.0
2006-10-12 11:40:00,27.68,27.69,27.64,27.67,12400.0,24.0287,24.0374,23.994,24.02,12400.0
2006-10-12 11:50:00,27.67,27.69,27.65,27.67,86100.0,24.02,24.0374,24.0027,24.02,86100.0
2006-10-12 12:00:00,27.66,27.72,27.66,27.7,131800.0,24.0114,24.0635,24.0114,24.0461,131800.0
2006-10-12 12:10:00,27.7,27.7,27.66,27.66,7200.0,24.0461,24.0461,24.0114,24.0114,7200.0
2006-10-12 12:20:00,27.66,27.68,27.6,27.65,35700.0,24.0114,24.0287,23.9593,24.0027,35700.0
2006-10-12 12:30:00,27.65,27.68,27.64,27.65,41300.0,24.0027,24.0287,23.994,24.0027,41300.0
2006-10-12 12:40:00,27.65,27.67,27.63,27.63,18700.0,24.0027,24.02,23.9853,23.9853,18700.0
2006-10-12 12:50:00,27.63,27.64,27.6,27.61,42700.0,23.9853,23.994,23.9593,23.968,42700.0
2006-10-12 13:00:00,27.61,27.61,27.57,27.57,27000.0,23.968,23.968,23.9332,23.9332,27000.0
2006-10-12 13:10:00,27.58,27.58,27.54,27.57,26500.0,23.9419,23.9419,23.9072,23.9332,26500.0
2006-10-12 13:20:00,27.57,27.58,27.54,27.56,57400.0,23.9332,23.9419,23.9072,23.9246,57400.0
2006-10-12 13:30:00,27.56,27.59,27.56,27.57,4700.0,23.9246,23.9506,23.9246,23.9332,4700.0
2006-10-12 13:40:00,27.57,27.61,27.57,27.61,15200.0,23.9332,23.968,23.9332,23.968,15200.0
2006-10-12 13:50:00,27.61,27.63,27.6,27.63,23000.0,23.968,23.9853,23.9593,23.9853,23000.0
2006-10-12 14:00:00,27.62,27.62,27.58,27.59,15100.0,23.9766,23.9766,23.9419,23.9506,15100.0
2006-10-12 14:10:00,27.59,27.66,27.58,27.66,18500.0,23.9506,24.0114,23.9419,24.0114,18500.0
2006-10-12 14:20:00,27.64,27.68,27.64,27.66,41800.0,23.994,24.0287,23.994,24.0114,41800.0
2006-10-12 14:30:00,27.65,27.67,27.65,27.67,27000.0,24.0027,24.02,24.0027,24.02,27000.0
2006-10-12 14:40:00,27.67,27.67,27.65,27.67,61700.0,24.02,24.02,24.0027,24.02,61700.0
2006-10-12 14:50:00,27.66,27.68,27.62,27.62,35600.0,24.0114,24.0287,23.9766,23.9766,35600.0
2006-10-12 15:00:00,27.62,27.66,27.62,27.64,67100.0,23.9766,24.0114,23.9766,23.994,67100.0
2006-10-12 15:10:00,27.65,27.67,27.64,27.65,45700.0,24.0027,24.02,23.994,24.0027,45700.0
2006-10-12 15:20:00,27.65,27.66,27.64,27.64,76000.0,24.0027,24.0114,23.994,23.994,76000.0
2006-10-12 15:30:00,27.64,27.66,27.61,27.63,138100.0,23.994,24.0114,23.968,23.9853,138100.0
2006-10-12 15:40:00,27.63,27.67,27.61,27.67,53300.0,23.9853,24.02,23.968,24.02,53300.0
2006-10-12 15:50:00,27.67,27.71,27.65,27.69,123000.0,24.02,24.0548,24.0027,24.0374,123000.0
2006-10-13 09:30:00,27.56,27.59,27.35,27.56,58000.0,23.9246,23.9506,23.7423,23.9246,58000.0
2006-10-13 09:40:00,27.56,27.58,27.47,27.51,26800.0,23.9246,23.9419,23.8464,23.8812,26800.0
2006-10-13 09:50:00,27.51,27.53,27.46,27.51,23700.0,23.8812,23.8985,23.8377,23.8812,23700.0
2006-10-13 10:00:00,27.51,27.52,27.36,27.42,82100.0,23.8812,23.8898,23.7509,23.803,82100.0
2006-10-13 10:10:00,27.39,27.45,27.32,27.4,50300.0,23.777,23.8291,23.7162,23.7857,50300.0
2006-10-13 10:20:00,27.4,27.41,27.33,27.37,14200.0,23.7857,23.7943,23.7249,23.7596,14200.0
2006-10-13 10:30:00,27.37,27.39,27.34,27.38,23500.0,23.7596,23.777,23.7336,23.7683,23500.0
2006-10-13 10:40:00,27.38,27.38,27.32,27.35,44000.0,23.7683,23.7683,23.7162,23.7423,44000.0
2006-10-13 10:50:00,27.35,27.35,27.29,27.3,59600.0,23.7423,23.7423,23.6902,23.6989,59600.0
2006-10-13 11:00:00,27.29,27.32,27.28,27.3,26300.0,23.6902,23.7162,23.6815,23.6989,26300.0
2006-10-13 11:10:00,27.3,27.3,27.27,27.27,38900.0,23.6989,23.6989,23.6728,23.6728,38900.0
2006-10-13 11:20:00,27.27,27.31,27.27,27.3,29500.0,23.6728,23.7075,23.6728,23.6989,29500.0
2006-10-13 11:30:00,27.31,27.35,27.3,27.31,90900.0,23.7075,23.7423,23.6989,23.7075,90900.0
2006-10-13 11:40:00,27.32,27.36,27.3,27.34,61400.0,23.7162,23.7509,23.6989,23.7336,61400.0
2006-10-13 11:50:00,27.36,27.37,27.32,27.34,14200.0,23.7509,23.7596,23.7162,23.7336,14200.0
2006-10-13 12:00:00,27.35,27.37,27.33,27.35,28500.0,23.7423,23.7596,23.7249,23.7423,28500.0
2006-10-13 12:10:00,27.35,27.37,27.35,27.36,17600.0,23.7423,23.7596,23.7423,23.7509,17600.0
2006-10-13 12:20:00,27.35,27.37,27.33,27.34,20000.0,23.7423,23.7596,23.7249,23.7336,20000.0
2006-10-13 12:30:00,27.35,27.39,27.35,27.38,10500.0,23.7423,23.777,23.7423,23.7683,10500.0
2006-10-13 12:40:00,27.37,27.38,27.34,27.38,23700.0,23.7596,23.7683,23.7336,23.7683,23700.0
2006-10-13 12:50:00,27.38,27.38,27.34,27.37,38800.0,23.7683,23.7683,23.7336,23.7596,38800.0
2006-10-13 13:00:00,27.36,27.37,27.33,27.33,25900.0,23.7509,23.7596,23.7249,23.7249,25900.0
2006-10-13 13:10:00,27.33,27.39,27.33,27.39,28400.0,23.7249,23.777,23.7249,23.777,28400.0
2006-10-13 13:20:00,27.39,27.39,27.37,27.38,18100.0,23.777,23.777,23.7596,23.7683,18100.0
2006-10-13 13:30:00,27.36,27.45,27.36,27.44,81600.0,23.7509,23.8291,23.7509,23.8204,81600.0
2006-10-13 13:40:00,27.43,27.45,27.41,27.45,7600.0,23.8117,23.8291,23.7943,23.8291,7600.0
2006-10-13 13:50:00,27.43,27.45,27.41,27.42,13900.0,23.8117,23.8291,23.7943,23.803,13900.0
2006-10-13 14:00:00,27.44,27.45,27.43,27.44,18800.0,23.8204,23.8291,23.8117,23.8204,18800.0
2006-10-13 14:10:00,27.44,27.46,27.43,27.45,35900.0,23.8204,23.8377,23.8117,23.8291,35900.0
2006-10-13 14:20:00,27.45,27.47,27.42,27.45,40600.0,23.8291,23.8464,23.803,23.8291,40600.0
2006-10-13 14:30:00,27.45,27.47,27.44,27.46,18700.0,23.8291,23.8464,23.8204,23.8377,18700.0
2006-10-13 14:40:00,27.46,27.46,27.41,27.41,20200.0,23.8377,23.8377,23.7943,23.7943,20200.0
2006-10-13 14:50:00,27.43,27.43,27.42,27.42,26300.0,23.8117,23.8117,23.803,23.803,26300.0
2006-10-13 15:00:00,27.42,27.44,27.41,27.44,42800.0,23.803,23.8204,23.7943,23.8204,42800.0
2006-10-13 15:10:00,27.43,27.46,27.41,27.41,49200.0,23.8117,23.8377,23.7943,23.7943,49200.0
2006-10-13 15:20:00,27.43,27.45,27.42,27.44,36900.0,23.8117,23.8291,23.803,23.8204,36900.0
2006-10-13 15:30:00,27.43,27.45,27.42,27.45,57600.0,23.8117,23.8291,23.803,23.8291,57600.0
2006-10-13 15:40:00,27.45,27.46,27.44,27.45,32300.0,23.8291,23.8377,23.8204,23.8291,32300.0
2006-10-13 15:50:00,27.46,27.5,27.44,27.46,142700.0,23.8377,23.8725,23.8204,23.8377,142700.0
2006-10-16 09:30:00,27.28,27.28,27.1,27.12,107100.0,23.6815,23.6815,23.5252,23.5426,107100.0
2006-10-16 09:40:00,27.1,27.35,27.08,27.35,55100.0,23.5252,23.7423,23.5079,23.7423,55100.0
2006-10-16 09:50:00,27.35,27.36,27.21,27.27,32700.0,23.7423,23.7509,23.6207,23.6728,32700.0
2006-10-16 10:00:00,27.27,27.27,27.16,27.21,27700.0,23.6728,23.6728,23.5773,23.6207,27700.0
2006-10-16 10:10:00,27.2,27.42,27.16,27.39,112500.0,23.612,23.803,23.5773,23.777,112500.0
2006-10-16 10:20:00,27.39,27.49,27.38,27.49,41400.0,23.777,23.8638,23.7683,23.8638,41400.0
2006-10-16 10:30:00,27.48,27.52,27.45,27.5,188800.0,23.8551,23.8898,23.8291,23.8725,188800.0
2006-10-16 10:40:00,27.49,27.52,27.45,27.52,23600.0,23.8638,23.8898,23.8291,23.8898,23600.0
2006-10-16 10:50:00,27.52,27.55,27.46,27.51,54300.0,23.8898,23.9159,23.8377,23.8812,54300.0
2006-10-16 11:00:00,27.5,27.54,27.46,27.47,100900.0,23.8725,23.9072,23.8377,23.8464,100900.0
2006-10-16 11:10:00,27.49,27.53,27.48,27.52,31600.0,23.8638,23.8985,23.8551,23.8898,31600.0
2006-10-16 11:20:00,27.52,27.53,27.51,27.52,22000.0,23.8898,23.8985,23.8812,23.8898,22000.0
2006-10-16 11:30:00,27.53,27.55,27.51,27.51,25200.0,23.8985,23.9159,23.8812,23.8812,25200.0
2006-10-16 11:40:00,27.54,27.54,27.5,27.51,20100.0,23.9072,23.9072,23.8725,23.8812,20100.0
2006-10-16 11:50:00,27.53,27.58,27.52,27.58,38500.0,23.8985,23.9419,23.8898,23.9419,38500.0
2006-10-16 12:00:00,27.57,27.57,27.5,27.53,37500.0,23.9332,23.9332,23.8725,23.8985,37500.0
2006-10-16 12:10:00,27.53,27.53,27.49,27.5,37300.0,23.8985,23.8985,23.8638,23.8725,37300.0
2006-10-16 12:20:00,27.52,27.53,27.49,27.52,16200.0,23.8898,23.8985,23.8638,23.8898,16200.0
2006-10-16 12:30:00,27.51,27.54,27.5,27.54,93500.0,23.8812,23.9072,23.8725,23.9072,93500.0
2006-10-16 12:40:00,27.54,27.54,27.5,27.53,57600.0,23.9072,23.9072,23.8725,23.8985,57600.0
2006-10-16 12:50:00,27.53,27.54,27.48,27.51,124700.0,23.8985,23.9072,23.8551,23.8812,124700.0
2006-10-16 13:00:00,27.51,27.52,27.49,27.52,25100.0,23.8812,23.8898,23.8638,23.8898,25100.0
2006-10-16 13:10:00,27.51,27.52,27.49,27.51,119400.0,23.8812,23.8898,23.8638,23.8812,119400.0
2006-10-16 13:20:00,27.51,27.52,27.49,27.51,81000.0,23.8812,23.8898,23.8638,23.8812,81000.0
2006-10-16 13:30:00,27.53,27.54,27.49,27.51,305900.0,23.8985,23.9072,23.8638,23.8812,305900.0
2006-10-16 13:40:00,27.51,27.53,27.5,27.51,31200.0,23.8812,23.8985,23.8725,23.8812,31200.0
2006-10-16 13:50:00,27.52,27.53,27.49,27.52,93100.0,23.8898,23.8985,23.8638,23.8898,93100.0
2006-10-16 14:00:00,27.52,27.53,27.5,27.53,44000.0,23.8898,23.8985,23.8725,23.8985,44000.0
2006-10-16 14:10:00,27.53,27.59,27.51,27.58,21000.0,23.8985,23.9506,23.8812,23.9419,21000.0
2006-10-16 14:20:00,27.57,27.64,27.52,27.63,45000.0,23.9332,23.994,23.8898,23.9853,45000.0
2006-10-16 14:30:00,27.62,27.63,27.58,27.58,27300.0,23.9766,23.9853,23.9419,23.9419,27300.0
2006-10-16 14:40:00,27.59,27.62,27.56,27.59,24600.0,23.9506,23.9766,23.9246,23.9506,24600.0
2006-10-16 14:50:00,27.59,27.59,27.55,27.58,19900.0,23.9506,23.9506,23.9159,23.9419,19900.0
2006-10-16 15:00:00,27.59,27.61,27.58,27.59,32900.0,23.9506,23.968,23.9419,23.9506,32900.0
2006-10-16 15:10:00,27.58,27.58,27.55,27.57,20200.0,23.9419,23.9419,23.9159,23.9332,20200.0
2006-10-16 15:20:00,27.57,27.57,27.55,27.57,13100.0,23.9332,23.9332,23.9159,23.9332,13100.0
2006-10-16 15:30:00,27.57,27.57,27.55,27.56,23000.0,23.9332,23.9332,23.9159,23.9246,23000.0
2006-10-16 15:40:00,27.56,27.58,27.54,27.56,36500.0,23.9246,23.9419,23.9072,23.9246,36500.0
2006-10-16 15:50:00,27.56,27.56,27.53,27.53,66500.0,23.9246,23.9246,23.8985,23.8985,66500.0
2006-10-17 09:30:00,27.52,27.56,27.5,27.5,83400.0,23.8898,23.9246,23.8725,23.8725,83400.0
2006-10-17 09:40:00,27.5,27.54,27.45,27.47,105300.0,23.8725,23.9072,23.8291,23.8464,105300.0
2006-10-17 09:50:00,27.46,27.5,27.42,27.47,41100.0,23.8377,23.8725,23.803,23.8464,41100.0
2006-10-17 10:00:00,27.47,27.57,27.47,27.52,22300.0,23.8464,23.9332,23.8464,23.8898,22300.0
2006-10-17 10:10:00,27.51,27.52,27.5,27.51,9600.0,23.8812,23.8898,23.8725,23.8812,9600.0
2006-10-17 10:20:00,27.51,27.53,27.5,27.5,41300.0,23.8812,23.8985,23.8725,23.8725,41300.0
2006-10-17 10:30:00,27.5,27.52,27.5,27.51,19600.0,23.8725,23.8898,23.8725,23.8812,19600.0
2006-10-17 10:40:00,27.51,27.52,27.5,27.5,31600.0,23.8812,23.8898,23.8725,23.8725,31600.0
2006-10-17 10:50:00,27.5,27.52,27.5,27.52,27100.0,23.8725,23.8898,23.8725,23.8898,27100.0
2006-10-17 11:00:00,27.53,27.54,27.52,27.52,28100.0,23.8985,23.9072,23.8898,23.8898,28100.0
2006-10-17 11:10:00,27.52,27.53,27.48,27.51,31000.0,23.8898,23.8985,23.8551,23.8812,31000.0
2006-10-17 11:20:00,27.51,27.55,27.5,27.55,119800.0,23.8812,23.9159,23.8725,23.9159,119800.0
2006-10-17 11:30:00,27.55,27.64,27.54,27.59,75000.0,23.9159,23.994,23.9072,23.9506,75000.0
2006-10-17 11:40:00,27.6,27.61,27.58,27.6,26600.0,23.9593,23.968,23.9419,23.9593,26600.0
2006-10-17 11:50:00,27.6,27.61,27.57,27.6,22600.0,23.9593,23.968,23.9332,23.9593,22600.0
2006-10-17 12:00:00,27.6,27.62,27.57,27.57,55000.0,23.9593,23.9766,23.9332,23.9332,55000.0
2006-10-17 12:10:00,27.57,27.61,27.57,27.61,136200.0,23.9332,23.968,23.9332,23.968,136200.0
2006-10-17 12:20:00,27.61,27.66,27.61,27.64,20100.0,23.968,24.0114,23.968,23.994,20100.0
2006-10-17 12:30:00,27.65,27.65,27.62,27.63,16200.0,24.0027,24.0027,23.9766,23.9853,16200.0
2006-10-17 12:40:00,27.63,27.63,27.6,27.6,9400.0,23.9853,23.9853,23.9593,23.9593,9400.0
2006-10-17 12:50:00,27.6,27.63,27.6,27.62,15300.0,23.9593,23.9853,23.9593,23.9766,15300.0
2006-10-17 13:00:00,27.61,27.67,27.59,27.65,21700.0,23.968,24.02,23.9506,24.0027,21700.0
2006-10-17 13:10:00,27.65,27.66,27.63,27.63,15100.0,24.0027,24.0114,23.9853,23.9853,15100.0
2006-10-17 13:20:00,27.63,27.66,27.62,27.63,13200.0,23.9853,24.0114,23.9766,23.9853,13200.0
2006-10-17 13:30:00,27.64,27.64,27.62,27.63,10500.0,23.994,23.994,23.9766,23.9853,10500.0
2006-10-17 13:40:00,27.63,27.64,27.6,27.64,13400.0,23.9853,23.994,23.9593,23.994,13400.0
2006-10-17 13:50:00,27.64,27.7,27.62,27.63,37500.0,23.994,24.0461,23.9766,23.9853,37500.0
2006-10-17 14:00:00,27.64,27.65,27.6,27.62,48400.0,23.994,24.0027,23.9593,23.9766,48400.0
2006-10-17 14:10:00,27.61,27.62,27.61,27.62,20400.0,23.968,23.9766,23.968,23.9766,20400.0
2006-10-17 14:20:00,27.62,27.65,27.61,27.63,22900.0,23.9766,24.0027,23.968,23.9853,22900.0
2006-10-17 14:30:00,27.63,27.65,27.63,27.65,15400.0,23.9853,24.0027,23.9853,24.0027,15400.0
2006-10-17 14:40:00,27.64,27.69,27.64,27.69,21300.0,23.994,24.0374,23.994,24.0374,21300.0
2006-10-17 14:50:00,27.68,27.75,27.67,27.74,28200.0,24.0287,24.0895,24.02,24.0808,28200.0
2006-10-17 15:00:00,27.74,27.78,27.73,27.77,36600.0,24.0808,24.1155,24.0721,24.1069,36600.0
2006-10-17 15:10:00,27.77,27.77,27.74,27.74,50900.0,24.1069,24.1069,24.0808,24.0808,50900.0
2006-10-17 15:20:00,27.74,27.74,27.69,27.7,28000.0,24.0808,24.0808,24.0374,24.0461,28000.0
2006-10-17 15:30:00,27.7,27.73,27.66,27.67,83000.0,24.0461,24.0721,24.0114,24.02,83000.0
2006-10-17 15:40:00,27.68,27.68,27.59,27.59,101600.0,24.0287,24.0287,23.9506,23.9506,101600.0
2006-10-17 15:50:00,27.59,27.66,27.58,27.6,231200.0,23.9506,24.0114,23.9419,23.9593,231200.0
2006-10-18 09:30:00,27.5,27.69,27.5,27.52,202100.0,23.8725,24.0374,23.8725,23.8898,202100.0
2006-10-18 09:40:00,27.52,27.53,27.5,27.51,30900.0,23.8898,23.8985,23.8725,23.8812,30900.0
2006-10-18 09:50:00,27.51,27.52,27.49,27.5,125600.0,23.8812,23.8898,23.8638,23.8725,125600.0
2006-10-18 10:00:00,27.5,27.63,27.5,27.61,97400.0,23.8725,23.9853,23.8725,23.968,97400.0
2006-10-18 10:10:00,27.6,27.64,27.58,27.64,29600.0,23.9593,23.994,23.9419,23.994,29600.0
2006-10-18 10:20:00,27.64,27.66,27.6,27.65,175100.0,23.994,24.0114,23.9593,24.0027,175100.0
2006-10-18 10:30:00,27.65,27.66,27.6,27.66,83500.0,24.0027,24.0114,23.9593,24.0114,83500.0
2006-10-18 10:40:00,27.67,27.68,27.6,27.65,10600.0,24.02,24.0287,23.9593,24.0027,10600.0
2006-10-18 10:50:00,27.65,27.66,27.62,27.63,87900.0,24.0027,24.0114,23.9766,23.9853,87900.0
2006-10-18 11:00:00,27.63,27.66,27.57,27.59,10700.0,23.9853,24.0114,23.9332,23.9506,10700.0
2006-10-18 11:10:00,27.57,27.61,27.57,27.59,14500.0,23.9332,23.968,23.9332,23.9506,14500.0
2006-10-18 11:20:00,27.59,27.64,27.59,27.61,53400.0,23.9506,23.994,23.9506,23.968,53400.0
2006-10-18 11:30:00,27.61,27.63,27.57,27.62,64400.0,23.968,23.9853,23.9332,23.9766,64400.0
2006-10-18 11:40:00,27.63,27.69,27.62,27.68,8800.0,23.9853,24.0374,23.9766,24.0287,8800.0
2006-10-18 11:50:00,27.67,27.69,27.65,27.67,9700.0,24.02,24.0374,24.0027,24.02,9700.0
2006-10-18 12:00:00,27.67,27.7,27.66,27.7,12700.0,24.02,24.0461,24.0114,24.0461,12700.0
2006-10-18 12:10:00,27.69,27.72,27.67,27.7,36700.0,24.0374,24.0635,24.02,24.0461,36700.0
2006-10-18 12:20:00,27.7,27.71,27.69,27.71,4100.0,24.0461,24.0548,24.0374,24.0548,4100.0
2006-10-18 12:30:00,27.72,27.73,27.7,27.73,20300.0,24.0635,24.0721,24.0461,24.0721,20300.0
2006-10-18 12:40:00,27.74,27.74,27.72,27.73,8000.0,24.0808,24.0808,24.0635,24.0721,8000.0
2006-10-18 12:50:00,27.72,27.72,27.7,27.71,11700.0,24.0635,24.0635,24.0461,24.0548,11700.0
2006-10-18 13:00:00,27.72,27.72,27.68,27.72,54900.0,24.0635,24.0635,24.0287,24.0635,54900.0
2006-10-18 13:10:00,27.71,27.74,27.7,27.71,8400.0,24.0548,24.0808,24.0461,24.0548,8400.0
2006-10-18 13:20:00,27.71,27.71,27.67,27.68,29200.0,24.0548,24.0548,24.02,24.0287,29200.0
2006-10-18 13:30:00,27.67,27.67,27.63,27.64,32800.0,24.02,24.02,23.9853,23.994,32800.0
2006-10-18 13:40:00,27.64,27.65,27.61,27.62,14100.0,23.994,24.0027,23.968,23.9766,14100.0
2006-10-18 13:50:00,27.61,27.7,27.61,27.69,37600.0,23.968,24.0461,23.968,24.0374,37600.0
2006-10-18 14:00:00,27.7,27.73,27.67,27.7,11200.0,24.0461,24.0721,24.02,24.0461,11200.0
2006-10-18 14:10:00,27.69,27.71,27.63,27.7,15200.0,24.0374,24.0548,23.9853,24.0461,15200.0
2006-10-18 14:20:00,27.71,27.77,27.69,27.75,19500.0,24.0548,24.1069,24.0374,24.0895,19500.0
2006-10-18 14:30:00,27.75,27.76,27.72,27.75,41900.0,24.0895,24.0982,24.0635,24.0895,41900.0
2006-10-18 14:40:00,27.76,27.78,27.75,27.76,12100.0,24.0982,24.1155,24.0895,24.0982,12100.0
2006-10-18 14:50:00,27.76,27.78,27.74,27.76,9900.0,24.0982,24.1155,24.0808,24.0982,9900.0
2006-10-18 15:00:00,27.76,27.77,27.73,27.74,23400.0,24.0982,24.1069,24.0721,24.0808,23400.0
2006-10-18 15:10:00,27.74,27.76,27.71,27.72,16300.0,24.0808,24.0982,24.0548,24.0635,16300.0
2006-10-18 15:20:00,27.73,27.73,27.66,27.67,28000.0,24.0721,24.0721,24.0114,24.02,28000.0
2006-10-18 15:30:00,27.67,27.72,27.66,27.71,29600.0,24.02,24.0635,24.0114,24.0548,29600.0
2006-10-18 15:40:00,27.71,27.72,27.66,27.68,48200.0,24.0548,24.0635,24.0114,24.0287,48200.0
2006-10-18 15:50:00,27.67,27.71,27.66,27.7,58400.0,24.02,24.0548,24.0114,24.0461,58400.0
2006-10-19 09:30:00,27.77,27.77,27.55,27.57,40900.0,24.1069,24.1069,23.9159,23.9332,40900.0
2006-10-19 09:40:00,27.58,27.59,27.41,27.44,35100.0,23.9419,23.9506,23.7943,23.8204,35100.0
2006-10-19 09:50:00,27.45,27.59,27.43,27.54,29700.0,23.8291,23.9506,23.8117,23.9072,29700.0
2006-10-19 10:00:00,27.52,27.52,27.5,27.51,31900.0,23.8898,23.8898,23.8725,23.8812,31900.0
2006-10-19 10:10:00,27.5,27.51,27.49,27.5,24900.0,23.8725,23.8812,23.8638,23.8725,24900.0
2006-10-19 10:20:00,27.5,27.51,27.46,27.46,27200.0,23.8725,23.8812,23.8377,23.8377,27200.0
2006-10-19 10:30:00,27.45,27.51,27.45,27.51,36700.0,23.8291,23.8812,23.8291,23.8812,36700.0
2006-10-19 10:40:00,27.51,27.52,27.5,27.5,28000.0,23.8812,23.8898,23.8725,23.8725,28000.0
2006-10-19 10:50:00,27.51,27.51,27.5,27.5,18500.0,23.8812,23.8812,23.8725,23.8725,18500.0
2006-10-19 11:00:00,27.51,27.57,27.5,27.55,49600.0,23.8812,23.9332,23.8725,23.9159,49600.0
2006-10-19 11:10:00,27.56,27.56,27.51,27.51,20600.0,23.9246,23.9246,23.8812,23.8812,20600.0
2006-10-19 11:20:00,27.5,27.55,27.5,27.55,35400.0,23.8725,23.9159,23.8725,23.9159,35400.0
2006-10-19 11:30:00,27.55,27.57,27.54,27.55,30200.0,23.9159,23.9332,23.9072,23.9159,30200.0
2006-10-19 11:40:00,27.56,27.56,27.51,27.51,44500.0,23.9246,23.9246,23.8812,23.8812,44500.0
2006-10-19 11:50:00,27.51,27.55,27.5,27.52,24700.0,23.8812,23.9159,23.8725,23.8898,24700.0
2006-10-19 12:00:00,27.52,27.55,27.51,27.54,30000.0,23.8898,23.9159,23.8812,23.9072,30000.0
2006-10-19 12:10:00,27.54,27.55,27.52,27.53,24100.0,23.9072,23.9159,23.8898,23.8985,24100.0
2006-10-19 12:20:00,27.52,27.53,27.52,27.52,16400.0,23.8898,23.8985,23.8898,23.8898,16400.0
2006-10-19 12:30:00,27.53,27.54,27.52,27.52,27900.0,23.8985,23.9072,23.8898,23.8898,27900.0
2006-10-19 12:40:00,27.52,27.52,27.5,27.51,23600.0,23.8898,23.8898,23.8725,23.8812,23600.0
2006-10-19 12:50:00,27.51,27.53,27.51,27.52,24600.0,23.8812,23.8985,23.8812,23.8898,24600.0
2006-10-19 13:00:00,27.52,27.53,27.5,27.51,102900.0,23.8898,23.8985,23.8725,23.8812,102900.0
2006-10-19 13:10:00,27.51,27.54,27.51,27.53,15600.0,23.8812,23.9072,23.8812,23.8985,15600.0
2006-10-19 13:20:00,27.53,27.54,27.52,27.53,17400.0,23.8985,23.9072,23.8898,23.8985,17400.0
2006-10-19 13:30:00,27.53,27.54,27.51,27.54,25000.0,23.8985,23.9072,23.8812,23.9072,25000.0
2006-10-19 13:40:00,27.54,27.55,27.52,27.53,17800.0,23.9072,23.9159,23.8898,23.8985,17800.0
2006-10-19 13:50:00,27.52,27.56,27.52,27.56,25400.0,23.8898,23.9246,23.8898,23.9246,25400.0
2006-10-19 14:00:00,27.55,27.56,27.53,27.53,17200.0,23.9159,23.9246,23.8985,23.8985,17200.0
2006-10-19 14:10:00,27.53,27.55,27.53,27.54,24200.0,23.8985,23.9159,23.8985,23.9072,24200.0
2006-10-19 14:20:00,27.55,27.57,27.54,27.56,19600.0,23.9159,23.9332,23.9072,23.9246,19600.0
2006-10-19 14:30:00,27.56,27.57,27.55,27.56,12600.0,23.9246,23.9332,23.9159,23.9246,12600.0
2006-10-19 14:40:00,27.56,27.56,27.51,27.55,19800.0,23.9246,23.9246,23.8812,23.9159,19800.0
2006-10-19 14:50:00,27.55,27.56,27.53,27.55,15300.0,23.9159,23.9246,23.8985,23.9159,15300.0
2006-10-19 15:00:00,27.54,27.54,27.52,27.52,23500.0,23.9072,23.9072,23.8898,23.8898,23500.0
2006-10-19 15:10:00,27.52,27.55,27.52,27.53,56800.0,23.8898,23.9159,23.8898,23.8985,56800.0
2006-10-19 15:20:00,27.53,27.55,27.53,27.53,30700.0,23.8985,23.9159,23.8985,23.8985,30700.0
2006-10-19 15:30:00,27.54,27.55,27.53,27.53,41600.0,23.9072,23.9159,23.8985,23.8985,41600.0
2006-10-19 15:40:00,27.53,27.58,27.53,27.57,64600.0,23.8985,23.9419,23.8985,23.9332,64600.0
2006-10-19 15:50:00,27.57,27.57,27.55,27.56,88300.0,23.9332,23.9332,23.9159,23.9246,88300.0
2006-10-20 09:30:00,27.63,27.63,27.52,27.54,111000.0,23.9853,23.9853,23.8898,23.9072,111000.0
2006-10-20 09:40:00,27.53,27.61,27.51,27.6,15900.0,23.8985,23.968,23.8812,23.9593,15900.0
2006-10-20 09:50:00,27.6,27.62,27.53,27.62,39200.0,23.9593,23.9766,23.8985,23.9766,39200.0
2006-10-20 10:00:00,27.62,27.65,27.6,27.62,27000.0,23.9766,24.0027,23.9593,23.9766,27000.0
2006-10-20 10:10:00,27.61,27.62,27.54,27.55,25000.0,23.968,23.9766,23.9072,23.9159,25000.0
2006-10-20 10:20:00,27.54,27.58,27.53,27.58,19600.0,23.9072,23.9419,23.8985,23.9419,19600.0
2006-10-20 10:30:00,27.58,27.63,27.58,27.61,38100.0,23.9419,23.9853,23.9419,23.968,38100.0
2006-10-20 10:40:00,27.61,27.64,27.57,27.57,13100.0,23.968,23.994,23.9332,23.9332,13100.0
2006-10-20 10:50:00,27.58,27.61,27.56,27.57,9500.0,23.9419,23.968,23.9246,23.9332,9500.0
2006-10-20 11:00:00,27.58,27.66,27.57,27.63,25200.0,23.9419,24.0114,23.9332,23.9853,25200.0
2006-10-20 11:10:00,27.61,27.63,27.59,27.63,12400.0,23.968,23.9853,23.9506,23.9853,12400.0
2006-10-20 11:20:00,27.63,27.65,27.59,27.62,64200.0,23.9853,24.0027,23.9506,23.9766,64200.0
2006-10-20 11:30:00,27.62,27.66,27.62,27.64,22900.0,23.9766,24.0114,23.9766,23.994,22900.0
2006-10-20 11:40:00,27.62,27.67,27.61,27.67,13300.0,23.9766,24.02,23.968,24.02,13300.0
2006-10-20 11:50:00,27.67,27.68,27.65,27.66,12700.0,24.02,24.0287,24.0027,24.0114,12700.0
2006-10-20 12:00:00,27.67,27.67,27.63,27.66,15300.0,24.02,24.02,23.9853,24.0114,15300.0
2006-10-20 12:10:00,27.65,27.67,27.62,27.67,12400.0,24.0027,24.02,23.9766,24.02,12400.0
2006-10-20 12:20:00,27.67,27.67,27.63,27.65,11300.0,24.02,24.02,23.9853,24.0027,11300.0
2006-10-20 12:30:00,27.65,27.66,27.63,27.64,12500.0,24.0027,24.0114,23.9853,23.994,12500.0
2006-10-20 12:40:00,27.64,27.67,27.63,27.66,9600.0,23.994,24.02,23.9853,24.0114,9600.0
2006-10-20 12:50:00,27.65,27.66,27.61,27.63,16100.0,24.0027,24.0114,23.968,23.9853,16100.0
2006-10-20 13:00:00,27.66,27.67,27.64,27.65,14400.0,24.0114,24.02,23.994,24.0027,14400.0
2006-10-20 13:10:00,27.66,27.66,27.64,27.66,7500.0,24.0114,24.0114,23.994,24.0114,7500.0
2006-10-20 13:20:00,27.66,27.66,27.63,27.64,11000.0,24.0114,24.0114,23.9853,23.994,11000.0
2006-10-20 13:30:00,27.64,27.66,27.63,27.66,13600.0,23.994,24.0114,23.9853,24.0114,13600.0
2006-10-20 13:40:00,27.65,27.66,27.63,27.65,28400.0,24.0027,24.0114,23.9853,24.0027,28400.0
2006-10-20 13:50:00,27.65,27.68,27.64,27.66,19300.0,24.0027,24.0287,23.994,24.0114,19300.0
2006-10-20 14:00:00,27.66,27.66,27.63,27.63,9600.0,24.0114,24.0114,23.9853,23.9853,9600.0
2006-10-20 14:10:00,27.63,27.64,27.63,27.64,11700.0,23.9853,23.994,23.9853,23.994,11700.0
2006-10-20 14:20:00,27.63,27.65,27.63,27.64,12600.0,23.9853,24.0027,23.9853,23.994,12600.0
2006-10-20 14:30:00,27.63,27.65,27.62,27.64,20500.0,23.9853,24.0027,23.9766,23.994,20500.0
2006-10-20 14:40:00,27.65,27.65,27.62,27.63,23600.0,24.0027,24.0027,23.9766,23.9853,23600.0
2006-10-20 14:50:00,27.63,27.66,27.63,27.64,27900.0,23.9853,24.0114,23.9853,23.994,27900.0
2006-10-20 15:00:00,27.64,27.66,27.63,27.64,34500.0,23.994,24.0114,23.9853,23.994,34500.0
2006-10-20 15:10:00,27.65,27.67,27.64,27.67,26200.0,24.0027,24.02,23.994,24.02,26200.0
2006-10-20 15:20:00,27.67,27.68,27.64,27.66,20100.0,24.02,24.0287,23.994,24.0114,20100.0
2006-10-20 15:30:00,27.66,27.66,27.61,27.62,49800.0,24.0114,24.0114,23.968,23.9766,49800.0
2006-10-20 15:40:00,27.63,27.66,27.62,27.64,86800.0,23.9853,24.0114,23.9766,23.994,86800.0
2006-10-20 15:50:00,27.64,27.66,27.62,27.64,80800.0,23.994,24.0114,23.9766,23.994,80800.0
2006-10-23 09:30:00,27.67,27.67,27.51,27.58,24100.0,24.02,24.02,23.8812,23.9419,24100.0
2006-10-23 09:40:00,27.56,27.56,27.52,27.55,17100.0,23.9246,23.9246,23.8898,23.9159,17100.0
2006-10-23 09:50:00,27.53,27.54,27.51,27.51,15100.0,23.8985,23.9072,23.8812,23.8812,15100.0
2006-10-23 10:00:00,27.51,27.54,27.5,27.52,63700.0,23.8812,23.9072,23.8725,23.8898,63700.0
2006-10-23 10:10:00,27.52,27.58,27.5,27.58,75400.0,23.8898,23.9419,23.8725,23.9419,75400.0
2006-10-23 10:20:00,27.58,27.64,27.57,27.62,18900.0,23.9419,23.994,23.9332,23.9766,18900.0
2006-10-23 10:30:00,27.61,27.66,27.6,27.64,29900.0,23.968,24.0114,23.9593,23.994,29900.0
2006-10-23 10:40:00,27.66,27.67,27.64,27.66,14500.0,24.0114,24.02,23.994,24.0114,14500.0
2006-10-23 10:50:00,27.66,27.68,27.65,27.68,15200.0,24.0114,24.0287,24.0027,24.0287,15200.0
2006-10-23 11:00:00,27.68,27.76,27.68,27.73,39400.0,24.0287,24.0982,24.0287,24.0721,39400.0
2006-10-23 11:10:00,27.73,27.75,27.72,27.74,22300.0,24.0721,24.0895,24.0635,24.0808,22300.0
2006-10-23 11:20:00,27.73,27.74,27.71,27.71,11700.0,24.0721,24.0808,24.0548,24.0548,11700.0
2006-10-23 11:30:00,27.73,27.75,27.72,27.72,12000.0,24.0721,24.0895,24.0635,24.0635,12000.0
2006-10-23 11:40:00,27.72,27.73,27.7,27.72,39300.0,24.0635,24.0721,24.0461,24.0635,39300.0
2006-10-23 11:50:00,27.72,27.72,27.7,27.7,26900.0,24.0635,24.0635,24.0461,24.0461,26900.0
2006-10-23 12:00:00,27.7,27.72,27.7,27.72,19300.0,24.0461,24.0635,24.0461,24.0635,19300.0
2006-10-23 12:10:00,27.72,27.72,27.69,27.71,22200.0,24.0635,24.0635,24.0374,24.0548,22200.0
2006-10-23 12:20:00,27.71,27.71,27.7,27.71,23400.0,24.0548,24.0548,24.0461,24.0548,23400.0
2006-10-23 12:30:00,27.7,27.71,27.7,27.71,10100.0,24.0461,24.0548,24.0461,24.0548,10100.0
2006-10-23 12:40:00,27.71,27.71,27.7,27.7,13500.0,24.0548,24.0548,24.0461,24.0461,13500.0
2006-10-23 12:50:00,27.7,27.71,27.7,27.7,15200.0,24.0461,24.0548,24.0461,24.0461,15200.0
2006-10-23 13:00:00,27.71,27.72,27.7,27.71,41300.0,24.0548,24.0635,24.0461,24.0548,41300.0
2006-10-23 13:10:00,27.72,27.72,27.7,27.72,14600.0,24.0635,24.0635,24.0461,24.0635,14600.0
2006-10-23 13:20:00,27.71,27.73,27.71,27.72,11700.0,24.0548,24.0721,24.0548,24.0635,11700.0
2006-10-23 13:30:00,27.72,27.74,27.72,27.74,15900.0,24.0635,24.0808,24.0635,24.0808,15900.0
2006-10-23 13:40:00,27.74,27.74,27.73,27.74,12100.0,24.0808,24.0808,24.0721,24.0808,12100.0
2006-10-23 13:50:00,27.73,27.75,27.72,27.75,26100.0,24.0721,24.0895,24.0635,24.0895,26100.0
2006-10-23 14:00:00,27.75,27.76,27.71,27.73,68000.0,24.0895,24.0982,24.0548,24.0721,68000.0
2006-10-23 14:10:00,27.73,27.73,27.69,27.7,21100.0,24.0721,24.0721,24.0374,24.0461,21100.0
2006-10-23 14:20:00,27.7,27.73,27.68,27.73,29000.0,24.0461,24.0721,24.0287,24.0721,29000.0
2006-10-23 14:30:00,27.73,27.73,27.69,27.71,17200.0,24.0721,24.0721,24.0374,24.0548,17200.0
2006-10-23 14:40:00,27.71,27.76,27.71,27.76,19400.0,24.0548,24.0982,24.0548,24.0982,19400.0
2006-10-23 14:50:00,27.76,27.78,27.76,27.77,19800.0,24.0982,24.1155,24.0982,24.1069,19800.0
2006-10-23 15:00:00,27.78,27.79,27.76,27.78,25900.0,24.1155,24.1242,24.0982,24.1155,25900.0
2006-10-23 15:10:00,27.78,27.78,27.72,27.73,50300.0,24.1155,24.1155,24.0635,24.0721,50300.0
2006-10-23 15:20:00,27.73,27.76,27.72,27.74,40300.0,24.0721,24.0982,24.0635,24.0808,40300.0
2006-10-23 15:30:00,27.74,27.77,27.72,27.77,25800.0,24.0808,24.1069,24.0635,24.1069,25800.0
2006-10-23 15:40:00,27.76,27.78,27.73,27.77,44800.0,24.0982,24.1155,24.0721,24.1069,44800.0
2006-10-23 15:50:00,27.77,27.79,27.74,27.77,42800.0,24.1069,24.1242,24.0808,24.1069,42800.0
2006-10-24 09:30:00,27.66,27.7,27.5,27.52,53800.0,24.0114,24.0461,23.8725,23.8898,53800.0
2006-10-24 09:40:00,27.54,27.6,27.54,27.57,9000.0,23.9072,23.9593,23.9072,23.9332,9000.0
2006-10-24 09:50:00,27.58,27.61,27.56,27.57,6600.0,23.9419,23.968,23.9246,23.9332,6600.0
2006-10-24 10:00:00,27.58,27.6,27.57,27.57,18400.0,23.9419,23.9593,23.9332,23.9332,18400.0
2006-10-24 10:10:00,27.57,27.57,27.5,27.5,21600.0,23.9332,23.9332,23.8725,23.8725,21600.0
2006-10-24 10:20:00,27.51,27.52,27.5,27.51,11600.0,23.8812,23.8898,23.8725,23.8812,11600.0
2006-10-24 10:30:00,27.5,27.51,27.5,27.5,17300.0,23.8725,23.8812,23.8725,23.8725,17300.0
2006-10-24 10:40:00,27.5,27.53,27.5,27.52,40700.0,23.8725,23.8985,23.8725,23.8898,40700.0
2006-10-24 10:50:00,27.51,27.53,27.48,27.5,245500.0,23.8812,23.8985,23.8551,23.8725,245500.0
2006-10-24 11:00:00,27.49,27.53,27.48,27.52,317700.0,23.8638,23.8985,23.8551,23.8898,317700.0
2006-10-24 11:10:00,27.53,27.54,27.5,27.53,43300.0,23.8985,23.9072,23.8725,23.8985,43300.0
2006-10-24 11:20:00,27.53,27.53,27.51,27.53,29200.0,23.8985,23.8985,23.8812,23.8985,29200.0
2006-10-24 11:30:00,27.53,27.55,27.5,27.53,131700.0,23.8985,23.9159,23.8725,23.8985,131700.0
2006-10-24 11:40:00,27.54,27.56,27.52,27.54,24100.0,23.9072,23.9246,23.8898,23.9072,24100.0
2006-10-24 11:50:00,27.53,27.54,27.51,27.51,10600.0,23.8985,23.9072,23.8812,23.8812,10600.0
2006-10-24 12:00:00,27.52,27.56,27.5,27.51,68000.0,23.8898,23.9246,23.8725,23.8812,68000.0
2006-10-24 12:10:00,27.5,27.55,27.5,27.54,87100.0,23.8725,23.9159,23.8725,23.9072,87100.0
2006-10-24 12:20:00,27.55,27.55,27.51,27.52,12500.0,23.9159,23.9159,23.8812,23.8898,12500.0
2006-10-24 12:30:00,27.51,27.57,27.51,27.55,20200.0,23.8812,23.9332,23.8812,23.9159,20200.0
2006-10-24 12:40:00,27.55,27.56,27.51,27.55,23800.0,23.9159,23.9246,23.8812,23.9159,23800.0
2006-10-24 12:50:00,27.55,27.56,27.52,27.54,25200.0,23.9159,23.9246,23.8898,23.9072,25200.0
2006-10-24 13:00:00,27.54,27.54,27.52,27.52,4300.0,23.9072,23.9072,23.8898,23.8898,4300.0
2006-10-24 13:10:00,27.53,27.53,27.5,27.51,21500.0,23.8985,23.8985,23.8725,23.8812,21500.0
2006-10-24 13:20:00,27.51,27.54,27.51,27.53,9500.0,23.8812,23.9072,23.8812,23.8985,9500.0
2006-10-24 13:30:00,27.53,27.54,27.5,27.52,20500.0,23.8985,23.9072,23.8725,23.8898,20500.0
2006-10-24 13:40:00,27.52,27.52,27.5,27.5,24300.0,23.8898,23.8898,23.8725,23.8725,24300.0
2006-10-24 13:50:00,27.51,27.54,27.5,27.52,134400.0,23.8812,23.9072,23.8725,23.8898,134400.0
2006-10-24 14:00:00,27.52,27.53,27.52,27.53,4200.0,23.8898,23.8985,23.8898,23.8985,4200.0
2006-10-24 14:10:00,27.52,27.54,27.51,27.52,12800.0,23.8898,23.9072,23.8812,23.8898,12800.0
2006-10-24 14:20:00,27.52,27.53,27.52,27.52,10600.0,23.8898,23.8985,23.8898,23.8898,10600.0
2006-10-24 14:30:00,27.52,27.56,27.52,27.55,23000.0,23.8898,23.9246,23.8898,23.9159,23000.0
2006-10-24 14:40:00,27.56,27.56,27.53,27.53,101300.0,23.9246,23.9246,23.8985,23.8985,101300.0
2006-10-24 14:50:00,27.52,27.55,27.51,27.53,13500.0,23.8898,23.9159,23.8812,23.8985,13500.0
2006-10-24 15:00:00,27.53,27.54,27.52,27.52,10600.0,23.8985,23.9072,23.8898,23.8898,10600.0
2006-10-24 15:10:00,27.51,27.53,27.5,27.53,43500.0,23.8812,23.8985,23.8725,23.8985,43500.0
2006-10-24 15:20:00,27.52,27.53,27.51,27.52,22900.0,23.8898,23.8985,23.8812,23.8898,22900.0
2006-10-24 15:30:00,27.51,27.53,27.5,27.52,90200.0,23.8812,23.8985,23.8725,23.8898,90200.0
2006-10-24 15:40:00,27.51,27.54,27.48,27.49,132200.0,23.8812,23.9072,23.8551,23.8638,132200.0
2006-10-24 15:50:00,27.49,27.53,27.49,27.53,110800.0,23.8638,23.8985,23.8638,23.8985,110800.0
2006-10-25 09:30:00,27.52,27.58,27.51,27.51,41200.0,23.8898,23.9419,23.8812,23.8812,41200.0
2006-10-25 09:40:00,27.51,27.54,27.46,27.51,107200.0,23.8812,23.9072,23.8377,23.8812,107200.0
2006-10-25 09:50:00,27.5,27.54,27.5,27.53,21000.0,23.8725,23.9072,23.8725,23.8985,21000.0
2006-10-25 10:00:00,27.53,27.55,27.49,27.54,56200.0,23.8985,23.9159,23.8638,23.9072,56200.0
2006-10-25 10:10:00,27.54,27.54,27.51,27.51,65400.0,23.9072,23.9072,23.8812,23.8812,65400.0
2006-10-25 10:20:00,27.51,27.53,27.5,27.52,148100.0,23.8812,23.8985,23.8725,23.8898,148100.0
2006-10-25 10:30:00,27.51,27.52,27.5,27.51,66300.0,23.8812,23.8898,23.8725,23.8812,66300.0
2006-10-25 10:40:00,27.51,27.52,27.5,27.51,20400.0,23.8812,23.8898,23.8725,23.8812,20400.0
2006-10-25 10:50:00,27.51,27.51,27.5,27.51,14200.0,23.8812,23.8812,23.8725,23.8812,14200.0
2006-10-25 11:00:00,27.51,27.52,27.5,27.52,51100.0,23.8812,23.8898,23.8725,23.8898,51100.0
2006-10-25 11:10:00,27.52,27.52,27.51,27.51,19600.0,23.8898,23.8898,23.8812,23.8812,19600.0
2006-10-25 11:20:00,27.52,27.53,27.51,27.53,20600.0,23.8898,23.8985,23.8812,23.8985,20600.0
2006-10-25 11:30:00,27.53,27.54,27.52,27.54,27600.0,23.8985,23.9072,23.8898,23.9072,27600.0
2006-10-25 11:40:00,27.54,27.54,27.51,27.51,27400.0,23.9072,23.9072,23.8812,23.8812,27400.0
2006-10-25 11:50:00,27.51,27.52,27.51,27.51,26500.0,23.8812,23.8898,23.8812,23.8812,26500.0
2006-10-25 12:00:00,27.52,27.52,27.51,27.52,37500.0,23.8898,23.8898,23.8812,23.8898,37500.0
2006-10-25 12:10:00,27.51,27.52,27.51,27.51,12800.0,23.8812,23.8898,23.8812,23.8812,12800.0
2006-10-25 12:20:00,27.52,27.52,27.5,27.51,117600.0,23.8898,23.8898,23.8725,23.8812,117600.0
2006-10-25 12:30:00,27.5,27.51,27.5,27.5,55600.0,23.8725,23.8812,23.8725,23.8725,55600.0
2006-10-25 12:40:00,27.5,27.51,27.5,27.5,17300.0,23.8725,23.8812,23.8725,23.8725,17300.0
2006-10-25 12:50:00,27.5,27.51,27.5,27.5,19400.0,23.8725,23.8812,23.8725,23.8725,19400.0
2006-10-25 13:00:00,27.5,27.51,27.5,27.5,23400.0,23.8725,23.8812,23.8725,23.8725,23400.0
2006-10-25 13:10:00,27.5,27.51,27.5,27.5,14700.0,23.8725,23.8812,23.8725,23.8725,14700.0
2006-10-25 13:20:00,27.51,27.51,27.5,27.5,26000.0,23.8812,23.8812,23.8725,23.8725,26000.0
2006-10-25 13:30:00,27.52,27.52,27.5,27.51,18600.0,23.8898,23.8898,23.8725,23.8812,18600.0
2006-10-25 13:40:00,27.51,27.51,27.5,27.51,25800.0,23.8812,23.8812,23.8725,23.8812,25800.0
2006-10-25 13:50:00,27.5,27.51,27.5,27.51,53000.0,23.8725,23.8812,23.8725,23.8812,53000.0
2006-10-25 14:00:00,27.5,27.51,27.5,27.5,34300.0,23.8725,23.8812,23.8725,23.8725,34300.0
2006-10-25 14:10:00,27.5,27.54,27.5,27.54,40500.0,23.8725,23.9072,23.8725,23.9072,40500.0
2006-10-25 14:20:00,27.53,27.54,27.5,27.5,44000.0,23.8985,23.9072,23.8725,23.8725,44000.0
2006-10-25 14:30:00,27.51,27.56,27.5,27.56,35400.0,23.8812,23.9246,23.8725,23.9246,35400.0
2006-10-25 14:40:00,27.55,27.56,27.54,27.55,57100.0,23.9159,23.9246,23.9072,23.9159,57100.0
2006-10-25 14:50:00,27.55,27.58,27.54,27.58,45800.0,23.9159,23.9419,23.9072,23.9419,45800.0
2006-10-25 15:00:00,27.56,27.57,27.49,27.5,90300.0,23.9246,23.9332,23.8638,23.8725,90300.0
2006-10-25 15:10:00,27.5,27.53,27.5,27.53,63900.0,23.8725,23.8985,23.8725,23.8985,63900.0
2006-10-25 15:20:00,27.53,27.53,27.5,27.51,186500.0,23.8985,23.8985,23.8725,23.8812,186500.0
2006-10-25 15:30:00,27.51,27.53,27.51,27.53,31400.0,23.8812,23.8985,23.8812,23.8985,31400.0
2006-10-25 15:40:00,27.53,27.55,27.51,27.54,39200.0,23.8985,23.9159,23.8812,23.9072,39200.0
2006-10-25 15:50:00,27.54,27.57,27.51,27.51,271500.0,23.9072,23.9332,23.8812,23.8812,271500.0
2006-10-26 09:30:00,27.58,27.6,27.54,27.6,30000.0,23.9419,23.9593,23.9072,23.9593,30000.0
2006-10-26 09:40:00,27.59,27.6,27.54,27.56,13900.0,23.9506,23.9593,23.9072,23.9246,13900.0
2006-10-26 09:50:00,27.56,27.63,27.54,27.63,36700.0,23.9246,23.9853,23.9072,23.9853,36700.0
2006-10-26 10:00:00,27.62,27.63,27.58,27.58,45500.0,23.9766,23.9853,23.9419,23.9419,45500.0
2006-10-26 10:10:00,27.58,27.62,27.55,27.61,22400.0,23.9419,23.9766,23.9159,23.968,22400.0
2006-10-26 10:20:00,27.6,27.63,27.57,27.62,53500.0,23.9593,23.9853,23.9332,23.9766,53500.0
2006-10-26 10:30:00,27.61,27.64,27.6,27.64,16500.0,23.968,23.994,23.9593,23.994,16500.0
2006-10-26 10:40:00,27.63,27.67,27.63,27.66,22200.0,23.9853,24.02,23.9853,24.0114,22200.0
2006-10-26 10:50:00,27.65,27.69,27.65,27.67,55800.0,24.0027,24.0374,24.0027,24.02,55800.0
2006-10-26 11:00:00,27.67,27.71,27.67,27.7,74700.0,24.02,24.0548,24.02,24.0461,74700.0
2006-10-26 11:10:00,27.7,27.75,27.7,27.74,22100.0,24.0461,24.0895,24.0461,24.0808,22100.0
2006-10-26 11:20:00,27.74,27.75,27.69,27.71,12500.0,24.0808,24.0895,24.0374,24.0548,12500.0
2006-10-26 11:30:00,27.7,27.72,27.7,27.72,24400.0,24.0461,24.0635,24.0461,24.0635,24400.0
2006-10-26 11:40:00,27.71,27.72,27.7,27.71,18000.0,24.0548,24.0635,24.0461,24.0548,18000.0
2006-10-26 11:50:00,27.7,27.71,27.69,27.7,31200.0,24.0461,24.0548,24.0374,24.0461,31200.0
2006-10-26 12:00:00,27.7,27.71,27.7,27.71,6100.0,24.0461,24.0548,24.0461,24.0548,6100.0
2006-10-26 12:10:00,27.7,27.73,27.7,27.71,17300.0,24.0461,24.0721,24.0461,24.0548,17300.0
2006-10-26 12:20:00,27.7,27.75,27.7,27.75,13200.0,24.0461,24.0895,24.0461,24.0895,13200.0
2006-10-26 12:30:00,27.74,27.75,27.7,27.7,21400.0,24.0808,24.0895,24.0461,24.0461,21400.0
2006-10-26 12:40:00,27.7,27.71,27.7,27.71,6000.0,24.0461,24.0548,24.0461,24.0548,6000.0
2006-10-26 12:50:00,27.7,27.71,27.7,27.71,8200.0,24.0461,24.0548,24.0461,24.0548,8200.0
2006-10-26 13:00:00,27.7,27.71,27.7,27.7,22900.0,24.0461,24.0548,24.0461,24.0461,22900.0
2006-10-26 13:10:00,27.7,27.71,27.7,27.71,12100.0,24.0461,24.0548,24.0461,24.0548,12100.0
2006-10-26 13:20:00,27.7,27.72,27.7,27.72,17600.0,24.0461,24.0635,24.0461,24.0635,17600.0
2006-10-26 13:30:00,27.71,27.74,27.71,27.74,14700.0,24.0548,24.0808,24.0548,24.0808,14700.0
2006-10-26 13:40:00,27.73,27.74,27.71,27.71,15700.0,24.0721,24.0808,24.0548,24.0548,15700.0
2006-10-26 13:50:00,27.71,27.72,27.7,27.7,76700.0,24.0548,24.0635,24.0461,24.0461,76700.0
2006-10-26 14:00:00,27.7,27.71,27.66,27.66,36300.0,24.0461,24.0548,24.0114,24.0114,36300.0
2006-10-26 14:10:00,27.66,27.71,27.66,27.67,67200.0,24.0114,24.0548,24.0114,24.02,67200.0
2006-10-26 14:20:00,27.67,27.69,27.66,27.68,22200.0,24.02,24.0374,24.0114,24.0287,22200.0
2006-10-26 14:30:00,27.68,27.72,27.68,27.71,54900.0,24.0287,24.0635,24.0287,24.0548,54900.0
2006-10-26 14:40:00,27.71,27.71,27.68,27.7,51200.0,24.0548,24.0548,24.0287,24.0461,51200.0
2006-10-26 14:50:00,27.69,27.72,27.69,27.69,17200.0,24.0374,24.0635,24.0374,24.0374,17200.0
2006-10-26 15:00:00,27.69,27.7,27.66,27.66,20500.0,24.0374,24.0461,24.0114,24.0114,20500.0
2006-10-26 15:10:00,27.66,27.67,27.62,27.62,20900.0,24.0114,24.02,23.9766,23.9766,20900.0
2006-10-26 15:20:00,27.62,27.67,27.62,27.66,32800.0,23.9766,24.02,23.9766,24.0114,32800.0
2006-10-26 15:30:00,27.66,27.66,27.65,27.66,42400.0,24.0114,24.0114,24.0027,24.0114,42400.0
2006-10-26 15:40:00,27.65,27.67,27.65,27.66,53900.0,24.0027,24.02,24.0027,24.0114,53900.0
2006-10-26 15:50:00,27.67,27.67,27.63,27.65,65400.0,24.02,24.02,23.9853,24.0027,65400.0
2006-10-27 09:30:00,27.65,27.65,27.5,27.52,14800.0,24.0027,24.0027,23.8725,23.8898,14800.0
2006-10-27 09:40:00,27.52,27.53,27.34,27.42,26300.0,23.8898,23.8985,23.7336,23.803,26300.0
2006-10-27 09:50:00,27.42,27.53,27.42,27.51,25000.0,23.803,23.8985,23.803,23.8812,25000.0
2006-10-27 10:00:00,27.51,27.51,27.5,27.5,29400.0,23.8812,23.8812,23.8725,23.8725,29400.0
2006-10-27 10:10:00,27.51,27.56,27.5,27.55,25500.0,23.8812,23.9246,23.8725,23.9159,25500.0
2006-10-27 10:20:00,27.55,27.56,27.51,27.55,21600.0,23.9159,23.9246,23.8812,23.9159,21600.0
2006-10-27 10:30:00,27.54,27.59,27.53,27.56,12200.0,23.9072,23.9506,23.8985,23.9246,12200.0
2006-10-27 10:40:00,27.56,27.57,27.53,27.54,32500.0,23.9246,23.9332,23.8985,23.9072,32500.0
2006-10-27 10:50:00,27.53,27.53,27.5,27.53,23300.0,23.8985,23.8985,23.8725,23.8985,23300.0
2006-10-27 11:00:00,27.55,27.58,27.53,27.58,9000.0,23.9159,23.9419,23.8985,23.9419,9000.0
2006-10-27 11:10:00,27.57,27.6,27.57,27.58,2700.0,23.9332,23.9593,23.9332,23.9419,2700.0
2006-10-27 11:20:00,27.58,27.59,27.56,27.56,4100.0,23.9419,23.9506,23.9246,23.9246,4100.0
2006-10-27 11:30:00,27.57,27.57,27.55,27.57,3900.0,23.9332,23.9332,23.9159,23.9332,3900.0
2006-10-27 11:40:00,27.57,27.58,27.56,27.56,6900.0,23.9332,23.9419,23.9246,23.9246,6900.0
2006-10-27 11:50:00,27.57,27.58,27.54,27.57,8400.0,23.9332,23.9419,23.9072,23.9332,8400.0
2006-10-27 12:00:00,27.58,27.59,27.57,27.59,8400.0,23.9419,23.9506,23.9332,23.9506,8400.0
2006-10-27 12:10:00,27.58,27.62,27.58,27.62,11600.0,23.9419,23.9766,23.9419,23.9766,11600.0
2006-10-27 12:20:00,27.62,27.64,27.61,27.63,8400.0,23.9766,23.994,23.968,23.9853,8400.0
2006-10-27 12:30:00,27.62,27.66,27.62,27.65,19400.0,23.9766,24.0114,23.9766,24.0027,19400.0
2006-10-27 12:40:00,27.65,27.67,27.65,27.67,6500.0,24.0027,24.02,24.0027,24.02,6500.0
2006-10-27 12:50:00,27.67,27.69,27.66,27.68,22700.0,24.02,24.0374,24.0114,24.0287,22700.0
2006-10-27 13:00:00,27.68,27.69,27.67,27.68,4300.0,24.0287,24.0374,24.02,24.0287,4300.0
2006-10-27 13:10:00,27.68,27.73,27.68,27.71,15000.0,24.0287,24.0721,24.0287,24.0548,15000.0
2006-10-27 13:20:00,27.71,27.71,27.67,27.68,4800.0,24.0548,24.0548,24.02,24.0287,4800.0
2006-10-27 13:30:00,27.67,27.68,27.64,27.66,10800.0,24.02,24.0287,23.994,24.0114,10800.0
2006-10-27 13:40:00,27.66,27.67,27.64,27.64,6300.0,24.0114,24.02,23.994,23.994,6300.0
2006-10-27 13:50:00,27.64,27.67,27.64,27.67,6800.0,23.994,24.02,23.994,24.02,6800.0
2006-10-27 14:00:00,27.67,27.67,27.65,27.67,6300.0,24.02,24.02,24.0027,24.02,6300.0
2006-10-27 14:10:00,27.66,27.67,27.65,27.66,7000.0,24.0114,24.02,24.0027,24.0114,7000.0
2006-10-27 14:20:00,27.65,27.66,27.6,27.6,9900.0,24.0027,24.0114,23.9593,23.9593,9900.0
2006-10-27 14:30:00,27.61,27.66,27.6,27.63,37900.0,23.968,24.0114,23.9593,23.9853,37900.0
2006-10-27 14:40:00,27.62,27.65,27.62,27.62,8700.0,23.9766,24.0027,23.9766,23.9766,8700.0
2006-10-27 14:50:00,27.61,27.63,27.6,27.62,7600.0,23.968,23.9853,23.9593,23.9766,7600.0
2006-10-27 15:00:00,27.62,27.64,27.61,27.62,16000.0,23.9766,23.994,23.968,23.9766,16000.0
2006-10-27 15:10:00,27.62,27.65,27.62,27.64,40500.0,23.9766,24.0027,23.9766,23.994,40500.0
2006-10-27 15:20:00,27.63,27.65,27.6,27.63,61100.0,23.9853,24.0027,23.9593,23.9853,61100.0
2006-10-27 15:30:00,27.62,27.65,27.57,27.59,22600.0,23.9766,24.0027,23.9332,23.9506,22600.0
2006-10-27 15:40:00,27.57,27.65,27.53,27.54,33600.0,23.9332,24.0027,23.8985,23.9072,33600.0
2006-10-27 15:50:00,27.54,27.62,27.53,27.62,46900.0,23.9072,23.9766,23.8985,23.9766,46900.0
2006-10-30 09:30:00,27.64,27.64,27.51,27.55,73700.0,23.994,23.994,23.8812,23.9159,73700.0
2006-10-30 09:40:00,27.56,27.57,27.5,27.52,15500.0,23.9246,23.9332,23.8725,23.8898,15500.0
2006-10-30 09:50:00,27.52,27.55,27.51,27.53,9600.0,23.8898,23.9159,23.8812,23.8985,9600.0
2006-10-30 10:00:00,27.53,27.55,27.51,27.52,19700.0,23.8985,23.9159,23.8812,23.8898,19700.0
2006-10-30 10:10:00,27.52,27.55,27.5,27.5,61900.0,23.8898,23.9159,23.8725,23.8725,61900.0
2006-10-30 10:20:00,27.51,27.53,27.5,27.5,34900.0,23.8812,23.8985,23.8725,23.8725,34900.0
2006-10-30 10:30:00,27.51,27.51,27.5,27.5,24600.0,23.8812,23.8812,23.8725,23.8725,24600.0
2006-10-30 10:40:00,27.5,27.53,27.5,27.51,37900.0,23.8725,23.8985,23.8725,23.8812,37900.0
2006-10-30 10:50:00,27.52,27.53,27.5,27.5,61800.0,23.8898,23.8985,23.8725,23.8725,61800.0
2006-10-30 11:00:00,27.5,27.52,27.48,27.51,24600.0,23.8725,23.8898,23.8551,23.8812,24600.0
2006-10-30 11:10:00,27.52,27.56,27.52,27.55,13500.0,23.8898,23.9246,23.8898,23.9159,13500.0
2006-10-30 11:20:00,27.55,27.57,27.53,27.53,6900.0,23.9159,23.9332,23.8985,23.8985,6900.0
2006-10-30 11:30:00,27.51,27.53,27.51,27.52,4700.0,23.8812,23.8985,23.8812,23.8898,4700.0
2006-10-30 11:40:00,27.52,27.53,27.49,27.49,14100.0,23.8898,23.8985,23.8638,23.8638,14100.0
2006-10-30 11:50:00,27.5,27.52,27.49,27.5,12800.0,23.8725,23.8898,23.8638,23.8725,12800.0
2006-10-30 12:00:00,27.5,27.51,27.48,27.49,69500.0,23.8725,23.8812,23.8551,23.8638,69500.0
2006-10-30 12:10:00,27.49,27.5,27.48,27.49,18700.0,23.8638,23.8725,23.8551,23.8638,18700.0
2006-10-30 12:20:00,27.49,27.49,27.45,27.46,5800.0,23.8638,23.8638,23.8291,23.8377,5800.0
2006-10-30 12:30:00,27.46,27.47,27.43,27.46,25900.0,23.8377,23.8464,23.8117,23.8377,25900.0
2006-10-30 12:40:00,27.47,27.48,27.46,27.46,9400.0,23.8464,23.8551,23.8377,23.8377,9400.0
2006-10-30 12:50:00,27.46,27.47,27.45,27.46,9400.0,23.8377,23.8464,23.8291,23.8377,9400.0
2006-10-30 13:00:00,27.45,27.47,27.43,27.44,9000.0,23.8291,23.8464,23.8117,23.8204,9000.0
2006-10-30 13:10:00,27.44,27.44,27.41,27.44,14600.0,23.8204,23.8204,23.7943,23.8204,14600.0
2006-10-30 13:20:00,27.44,27.47,27.41,27.42,8300.0,23.8204,23.8464,23.7943,23.803,8300.0
2006-10-30 13:30:00,27.42,27.43,27.41,27.42,7400.0,23.803,23.8117,23.7943,23.803,7400.0
2006-10-30 13:40:00,27.42,27.44,27.41,27.41,18000.0,23.803,23.8204,23.7943,23.7943,18000.0
2006-10-30 13:50:00,27.42,27.45,27.41,27.43,16900.0,23.803,23.8291,23.7943,23.8117,16900.0
2006-10-30 14:00:00,27.43,27.44,27.41,27.43,11900.0,23.8117,23.8204,23.7943,23.8117,11900.0
2006-10-30 14:10:00,27.43,27.43,27.39,27.4,14900.0,23.8117,23.8117,23.777,23.7857,14900.0
2006-10-30 14:20:00,27.4,27.41,27.4,27.41,11300.0,23.7857,23.7943,23.7857,23.7943,11300.0
2006-10-30 14:30:00,27.41,27.44,27.4,27.42,10600.0,23.7943,23.8204,23.7857,23.803,10600.0
2006-10-30 14:40:00,27.41,27.43,27.4,27.42,13100.0,23.7943,23.8117,23.7857,23.803,13100.0
2006-10-30 14:50:00,27.4,27.44,27.4,27.42,26900.0,23.7857,23.8204,23.7857,23.803,26900.0
2006-10-30 15:00:00,27.42,27.47,27.42,27.45,22100.0,23.803,23.8464,23.803,23.8291,22100.0
2006-10-30 15:10:00,27.45,27.45,27.41,27.42,14600.0,23.8291,23.8291,23.7943,23.803,14600.0
2006-10-30 15:20:00,27.42,27.42,27.39,27.41,16700.0,23.803,23.803,23.777,23.7943,16700.0
2006-10-30 15:30:00,27.41,27.43,27.41,27.42,11500.0,23.7943,23.8117,23.7943,23.803,11500.0
2006-10-30 15:40:00,27.42,27.44,27.41,27.41,14100.0,23.803,23.8204,23.7943,23.7943,14100.0
2006-10-30 15:50:00,27.41,27.44,27.41,27.42,18800.0,23.7943,23.8204,23.7943,23.803,18800.0
2006-10-31 09:30:00,27.4,27.5,27.4,27.42,98900.0,23.7857,23.8725,23.7857,23.803,98900.0
2006-10-31 09:40:00,27.44,27.44,27.4,27.41,44700.0,23.8204,23.8204,23.7857,23.7943,44700.0
2006-10-31 09:50:00,27.42,27.46,27.4,27.44,57400.0,23.803,23.8377,23.7857,23.8204,57400.0
2006-10-31 10:00:00,27.44,27.44,27.4,27.41,43200.0,23.8204,23.8204,23.7857,23.7943,43200.0
2006-10-31 10:10:00,27.4,27.42,27.4,27.41,57200.0,23.7857,23.803,23.7857,23.7943,57200.0
2006-10-31 10:20:00,27.41,27.42,27.4,27.41,37300.0,23.7943,23.803,23.7857,23.7943,37300.0
2006-10-31 10:30:00,27.42,27.44,27.41,27.43,72900.0,23.803,23.8204,23.7943,23.8117,72900.0
2006-10-31 10:40:00,27.42,27.45,27.41,27.42,34000.0,23.803,23.8291,23.7943,23.803,34000.0
2006-10-31 10:50:00,27.42,27.47,27.41,27.43,52600.0,23.803,23.8464,23.7943,23.8117,52600.0
2006-10-31 11:00:00,27.42,27.44,27.42,27.44,30200.0,23.803,23.8204,23.803,23.8204,30200.0
2006-10-31 11:10:00,27.44,27.45,27.43,27.43,36500.0,23.8204,23.8291,23.8117,23.8117,36500.0
2006-10-31 11:20:00,27.44,27.44,27.43,27.44,28500.0,23.8204,23.8204,23.8117,23.8204,28500.0
2006-10-31 11:30:00,27.44,27.45,27.43,27.43,62900.0,23.8204,23.8291,23.8117,23.8117,62900.0
2006-10-31 11:40:00,27.43,27.43,27.4,27.43,66300.0,23.8117,23.8117,23.7857,23.8117,66300.0
2006-10-31 11:50:00,27.43,27.45,27.42,27.45,29200.0,23.8117,23.8291,23.803,23.8291,29200.0
2006-10-31 12:00:00,27.44,27.44,27.42,27.43,26700.0,23.8204,23.8204,23.803,23.8117,26700.0
2006-10-31 12:10:00,27.42,27.43,27.41,27.42,60800.0,23.803,23.8117,23.7943,23.803,60800.0
2006-10-31 12:20:00,27.41,27.44,27.41,27.42,122400.0,23.7943,23.8204,23.7943,23.803,122400.0
2006-10-31 12:30:00,27.43,27.44,27.42,27.42,14800.0,23.8117,23.8204,23.803,23.803,14800.0
2006-10-31 12:40:00,27.43,27.44,27.4,27.43,88200.0,23.8117,23.8204,23.7857,23.8117,88200.0
2006-10-31 12:50:00,27.42,27.45,27.42,27.43,21200.0,23.803,23.8291,23.803,23.8117,21200.0
2006-10-31 13:00:00,27.44,27.44,27.4,27.4,84500.0,23.8204,23.8204,23.7857,23.7857,84500.0
2006-10-31 13:10:00,27.4,27.41,27.32,27.32,74400.0,23.7857,23.7943,23.7162,23.7162,74400.0
2006-10-31 13:20:00,27.32,27.33,27.28,27.31,32600.0,23.7162,23.7249,23.6815,23.7075,32600.0
2006-10-31 13:30:00,27.31,27.34,27.31,27.34,10900.0,23.7075,23.7336,23.7075,23.7336,10900.0
2006-10-31 13:40:00,27.35,27.4,27.34,27.39,12500.0,23.7423,23.7857,23.7336,23.777,12500.0
2006-10-31 13:50:00,27.38,27.41,27.38,27.41,9300.0,23.7683,23.7943,23.7683,23.7943,9300.0
2006-10-31 14:00:00,27.41,27.43,27.4,27.41,9700.0,23.7943,23.8117,23.7857,23.7943,9700.0
2006-10-31 14:10:00,27.42,27.42,27.38,27.4,28200.0,23.803,23.803,23.7683,23.7857,28200.0
2006-10-31 14:20:00,27.4,27.45,27.37,27.38,104600.0,23.7857,23.8291,23.7596,23.7683,104600.0
2006-10-31 14:30:00,27.38,27.39,27.36,27.38,50500.0,23.7683,23.777,23.7509,23.7683,50500.0
2006-10-31 14:40:00,27.39,27.41,27.38,27.41,45500.0,23.777,23.7943,23.7683,23.7943,45500.0
2006-10-31 14:50:00,27.4,27.41,27.39,27.4,31700.0,23.7857,23.7943,23.777,23.7857,31700.0
2006-10-31 15:00:00,27.4,27.44,27.4,27.41,57800.0,23.7857,23.8204,23.7857,23.7943,57800.0
2006-10-31 15:10:00,27.42,27.42,27.38,27.38,41200.0,23.803,23.803,23.7683,23.7683,41200.0
2006-10-31 15:20:00,27.38,27.47,27.38,27.46,30800.0,23.7683,23.8464,23.7683,23.8377,30800.0
2006-10-31 15:30:00,27.46,27.47,27.46,27.46,17500.0,23.8377,23.8464,23.8377,23.8377,17500.0
2006-10-31 15:40:00,27.45,27.49,27.44,27.48,33100.0,23.8291,23.8638,23.8204,23.8551,33100.0
2006-10-31 15:50:00,27.48,27.51,27.42,27.47,60700.0,23.8551,23.8812,23.803,23.8464,60700.0
2006-11-01 09:30:00,27.52,27.58,27.5,27.54,38400.0,23.8898,23.9419,23.8725,23.9072,38400.0
2006-11-01 09:40:00,27.57,27.59,27.48,27.49,15700.0,23.9332,23.9506,23.8551,23.8638,15700.0
2006-11-01 09:50:00,27.49,27.49,27.44,27.44,6100.0,23.8638,23.8638,23.8204,23.8204,6100.0
2006-11-01 10:00:00,27.43,27.53,27.4,27.53,16700.0,23.8117,23.8985,23.7857,23.8985,16700.0
2006-11-01 10:10:00,27.53,27.53,27.45,27.46,7700.0,23.8985,23.8985,23.8291,23.8377,7700.0
2006-11-01 10:20:00,27.47,27.48,27.44,27.46,6400.0,23.8464,23.8551,23.8204,23.8377,6400.0
2006-11-01 10:30:00,27.46,27.47,27.45,27.45,35400.0,23.8377,23.8464,23.8291,23.8291,35400.0
2006-11-01 10:40:00,27.45,27.48,27.45,27.48,22700.0,23.8291,23.8551,23.8291,23.8551,22700.0
2006-11-01 10:50:00,27.47,27.53,27.47,27.53,14800.0,23.8464,23.8985,23.8464,23.8985,14800.0
2006-11-01 11:00:00,27.54,27.58,27.54,27.54,17000.0,23.9072,23.9419,23.9072,23.9072,17000.0
2006-11-01 11:10:00,27.54,27.54,27.47,27.47,60700.0,23.9072,23.9072,23.8464,23.8464,60700.0
2006-11-01 11:20:00,27.47,27.49,27.43,27.47,56100.0,23.8464,23.8638,23.8117,23.8464,56100.0
2006-11-01 11:30:00,27.46,27.5,27.46,27.46,13800.0,23.8377,23.8725,23.8377,23.8377,13800.0
2006-11-01 11:40:00,27.46,27.51,27.46,27.51,10800.0,23.8377,23.8812,23.8377,23.8812,10800.0
2006-11-01 11:50:00,27.52,27.54,27.51,27.53,15400.0,23.8898,23.9072,23.8812,23.8985,15400.0
2006-11-01 12:00:00,27.54,27.58,27.53,27.58,19700.0,23.9072,23.9419,23.8985,23.9419,19700.0
2006-11-01 12:10:00,27.59,27.6,27.58,27.59,21400.0,23.9506,23.9593,23.9419,23.9506,21400.0
2006-11-01 12:20:00,27.58,27.6,27.55,27.56,9200.0,23.9419,23.9593,23.9159,23.9246,9200.0
2006-11-01 12:30:00,27.56,27.56,27.53,27.54,8400.0,23.9246,23.9246,23.8985,23.9072,8400.0
2006-11-01 12:40:00,27.52,27.53,27.51,27.53,10300.0,23.8898,23.8985,23.8812,23.8985,10300.0
2006-11-01 12:50:00,27.52,27.56,27.52,27.55,9100.0,23.8898,23.9246,23.8898,23.9159,9100.0
2006-11-01 13:00:00,27.56,27.56,27.53,27.55,9400.0,23.9246,23.9246,23.8985,23.9159,9400.0
2006-11-01 13:10:00,27.54,27.59,27.53,27.55,12000.0,23.9072,23.9506,23.8985,23.9159,12000.0
2006-11-01 13:20:00,27.54,27.6,27.53,27.58,10800.0,23.9072,23.9593,23.8985,23.9419,10800.0
2006-11-01 13:30:00,27.6,27.61,27.57,27.58,14100.0,23.9593,23.968,23.9332,23.9419,14100.0
2006-11-01 13:40:00,27.58,27.6,27.57,27.58,6000.0,23.9419,23.9593,23.9332,23.9419,6000.0
2006-11-01 13:50:00,27.57,27.59,27.56,27.59,11100.0,23.9332,23.9506,23.9246,23.9506,11100.0
2006-11-01 14:00:00,27.58,27.59,27.54,27.57,21700.0,23.9419,23.9506,23.9072,23.9332,21700.0
2006-11-01 14:10:00,27.57,27.58,27.52,27.52,19300.0,23.9332,23.9419,23.8898,23.8898,19300.0
2006-11-01 14:20:00,27.53,27.54,27.52,27.54,9400.0,23.8985,23.9072,23.8898,23.9072,9400.0
2006-11-01 14:30:00,27.55,27.57,27.53,27.55,18500.0,23.9159,23.9332,23.8985,23.9159,18500.0
2006-11-01 14:40:00,27.56,27.57,27.51,27.51,41500.0,23.9246,23.9332,23.8812,23.8812,41500.0
2006-11-01 14:50:00,27.52,27.52,27.48,27.5,28200.0,23.8898,23.8898,23.8551,23.8725,28200.0
2006-11-01 15:00:00,27.49,27.53,27.49,27.5,58600.0,23.8638,23.8985,23.8638,23.8725,58600.0
2006-11-01 15:10:00,27.5,27.51,27.49,27.49,33500.0,23.8725,23.8812,23.8638,23.8638,33500.0
2006-11-01 15:20:00,27.49,27.51,27.47,27.51,46200.0,23.8638,23.8812,23.8464,23.8812,46200.0
2006-11-01 15:30:00,27.5,27.51,27.5,27.5,49000.0,23.8725,23.8812,23.8725,23.8725,49000.0
2006-11-01 15:40:00,27.5,27.51,27.48,27.5,62700.0,23.8725,23.8812,23.8551,23.8725,62700.0
2006-11-01 15:50:00,27.5,27.51,27.46,27.5,48700.0,23.8725,23.8812,23.8377,23.8725,48700.0
2006-11-02 09:30:00,27.5,27.5,27.4,27.43,45300.0,23.8725,23.8725,23.7857,23.8117,45300.0
2006-11-02 09:40:00,27.43,27.5,27.41,27.49,130700.0,23.8117,23.8725,23.7943,23.8638,130700.0
2006-11-02 09:50:00,27.49,27.52,27.48,27.5,52800.0,23.8638,23.8898,23.8551,23.8725,52800.0
2006-11-02 10:00:00,27.5,27.73,27.49,27.73,318000.0,23.8725,24.0721,23.8638,24.0721,318000.0
2006-11-02 10:10:00,27.72,27.88,27.72,27.87,66200.0,24.0635,24.2023,24.0635,24.1937,66200.0
2006-11-02 10:20:00,27.87,27.9,27.87,27.89,38600.0,24.1937,24.2197,24.1937,24.211,38600.0
2006-11-02 10:30:00,27.89,27.95,27.88,27.94,47700.0,24.211,24.2631,24.2023,24.2544,47700.0
2006-11-02 10:40:00,27.96,28.0,27.94,28.0,95400.0,24.2718,24.3065,24.2544,24.3065,95400.0
2006-11-02 10:50:00,27.99,28.08,27.99,28.03,182600.0,24.2978,24.376,24.2978,24.3326,182600.0
2006-11-02 11:00:00,28.05,28.07,28.0,28.0,70400.0,24.3499,24.3673,24.3065,24.3065,70400.0
2006-11-02 11:10:00,28.0,28.01,27.96,27.99,28200.0,24.3065,24.3152,24.2718,24.2978,28200.0
2006-11-02 11:20:00,27.99,28.0,27.92,27.92,40800.0,24.2978,24.3065,24.2371,24.2371,40800.0
2006-11-02 11:30:00,27.92,27.92,27.89,27.91,41600.0,24.2371,24.2371,24.211,24.2284,41600.0
2006-11-02 11:40:00,27.91,27.91,27.88,27.89,29600.0,24.2284,24.2284,24.2023,24.211,29600.0
2006-11-02 11:50:00,27.89,27.89,27.84,27.85,21900.0,24.211,24.211,24.1676,24.1763,21900.0
2006-11-02 12:00:00,27.85,27.9,27.84,27.9,32000.0,24.1763,24.2197,24.1676,24.2197,32000.0
2006-11-02 12:10:00,27.9,27.96,27.89,27.96,35200.0,24.2197,24.2718,24.211,24.2718,35200.0
2006-11-02 12:20:00,27.97,28.0,27.94,27.96,72400.0,24.2805,24.3065,24.2544,24.2718,72400.0
2006-11-02 12:30:00,27.97,27.98,27.95,27.97,12400.0,24.2805,24.2892,24.2631,24.2805,12400.0
2006-11-02 12:40:00,27.97,27.97,27.87,27.88,46300.0,24.2805,24.2805,24.1937,24.2023,46300.0
2006-11-02 12:50:00,27.88,27.88,27.85,27.85,16600.0,24.2023,24.2023,24.1763,24.1763,16600.0
2006-11-02 13:00:00,27.84,27.84,27.78,27.8,37000.0,24.1676,24.1676,24.1155,24.1329,37000.0
2006-11-02 13:10:00,27.8,27.84,27.8,27.83,11900.0,24.1329,24.1676,24.1329,24.1589,11900.0
2006-11-02 13:20:00,27.85,27.94,27.84,27.94,17400.0,24.1763,24.2544,24.1676,24.2544,17400.0
2006-11-02 13:30:00,27.94,28.0,27.93,27.99,80800.0,24.2544,24.3065,24.2458,24.2978,80800.0
2006-11-02 13:40:00,27.99,28.01,27.95,27.98,37800.0,24.2978,24.3152,24.2631,24.2892,37800.0
2006-11-02 13:50:00,27.97,27.98,27.94,27.97,30700.0,24.2805,24.2892,24.2544,24.2805,30700.0
2006-11-02 14:00:00,27.96,27.98,27.89,27.9,26700.0,24.2718,24.2892,24.211,24.2197,26700.0
2006-11-02 14:10:00,27.9,27.91,27.84,27.84,22300.0,24.2197,24.2284,24.1676,24.1676,22300.0
2006-11-02 14:20:00,27.84,27.86,27.84,27.85,20400.0,24.1676,24.185,24.1676,24.1763,20400.0
2006-11-02 14:30:00,27.86,27.88,27.86,27.88,24600.0,24.185,24.2023,24.185,24.2023,24600.0
2006-11-02 14:40:00,27.88,27.93,27.87,27.92,41300.0,24.2023,24.2458,24.1937,24.2371,41300.0
2006-11-02 14:50:00,27.92,27.97,27.92,27.96,50600.0,24.2371,24.2805,24.2371,24.2718,50600.0
2006-11-02 15:00:00,27.96,27.98,27.94,27.95,39600.0,24.2718,24.2892,24.2544,24.2631,39600.0
2006-11-02 15:10:00,27.96,27.97,27.93,27.95,29500.0,24.2718,24.2805,24.2458,24.2631,29500.0
2006-11-02 15:20:00,27.94,27.95,27.86,27.87,51800.0,24.2544,24.2631,24.185,24.1937,51800.0
2006-11-02 15:30:00,27.87,27.88,27.84,27.86,36900.0,24.1937,24.2023,24.1676,24.185,36900.0
2006-11-02 15:40:00,27.86,27.88,27.82,27.83,47700.0,24.185,24.2023,24.1503,24.1589,47700.0
2006-11-02 15:50:00,27.82,27.87,27.81,27.85,74300.0,24.1503,24.1937,24.1416,24.1763,74300.0
2006-11-03 09:30:00,27.87,27.91,27.59,27.6,22500.0,24.1937,24.2284,23.9506,23.9593,22500.0
2006-11-03 09:40:00,27.6,27.63,27.53,27.57,28000.0,23.9593,23.9853,23.8985,23.9332,28000.0
2006-11-03 09:50:00,27.56,27.62,27.51,27.56,32900.0,23.9246,23.9766,23.8812,23.9246,32900.0
2006-11-03 10:00:00,27.56,27.68,27.53,27.61,51500.0,23.9246,24.0287,23.8985,23.968,51500.0
2006-11-03 10:10:00,27.6,27.73,27.6,27.72,30300.0,23.9593,24.0721,23.9593,24.0635,30300.0
2006-11-03 10:20:00,27.71,27.77,27.66,27.66,37300.0,24.0548,24.1069,24.0114,24.0114,37300.0
2006-11-03 10:30:00,27.65,27.65,27.58,27.6,22400.0,24.0027,24.0027,23.9419,23.9593,22400.0
2006-11-03 10:40:00,27.6,27.63,27.54,27.61,28300.0,23.9593,23.9853,23.9072,23.968,28300.0
2006-11-03 10:50:00,27.61,27.69,27.61,27.64,11200.0,23.968,24.0374,23.968,23.994,11200.0
2006-11-03 11:00:00,27.65,27.7,27.64,27.64,18100.0,24.0027,24.0461,23.994,23.994,18100.0
2006-11-03 11:10:00,27.64,27.64,27.6,27.6,13000.0,23.994,23.994,23.9593,23.9593,13000.0
2006-11-03 11:20:00,27.61,27.63,27.6,27.62,22900.0,23.968,23.9853,23.9593,23.9766,22900.0
2006-11-03 11:30:00,27.62,27.69,27.61,27.66,33400.0,23.9766,24.0374,23.968,24.0114,33400.0
2006-11-03 11:40:00,27.66,27.7,27.62,27.62,19900.0,24.0114,24.0461,23.9766,23.9766,19900.0
2006-11-03 11:50:00,27.62,27.64,27.62,27.63,17600.0,23.9766,23.994,23.9766,23.9853,17600.0
2006-11-03 12:00:00,27.63,27.68,27.62,27.68,14500.0,23.9853,24.0287,23.9766,24.0287,14500.0
2006-11-03 12:10:00,27.68,27.7,27.63,27.68,26900.0,24.0287,24.0461,23.9853,24.0287,26900.0
2006-11-03 12:20:00,27.69,27.74,27.68,27.71,25300.0,24.0374,24.0808,24.0287,24.0548,25300.0
2006-11-03 12:30:00,27.71,27.72,27.71,27.71,9200.0,24.0548,24.0635,24.0548,24.0548,9200.0
2006-11-03 12:40:00,27.72,27.72,27.66,27.66,9800.0,24.0635,24.0635,24.0114,24.0114,9800.0
2006-11-03 12:50:00,27.65,27.65,27.61,27.64,18500.0,24.0027,24.0027,23.968,23.994,18500.0
2006-11-03 13:00:00,27.65,27.66,27.62,27.65,22700.0,24.0027,24.0114,23.9766,24.0027,22700.0
2006-11-03 13:10:00,27.65,27.67,27.64,27.65,9200.0,24.0027,24.02,23.994,24.0027,9200.0
2006-11-03 13:20:00,27.65,27.72,27.65,27.71,9600.0,24.0027,24.0635,24.0027,24.0548,9600.0
2006-11-03 13:30:00,27.7,27.8,27.69,27.74,45400.0,24.0461,24.1329,24.0374,24.0808,45400.0
2006-11-03 13:40:00,27.74,27.75,27.68,27.69,13800.0,24.0808,24.0895,24.0287,24.0374,13800.0
2006-11-03 13:50:00,27.69,27.69,27.64,27.69,14100.0,24.0374,24.0374,23.994,24.0374,14100.0
2006-11-03 14:00:00,27.69,27.73,27.68,27.71,18700.0,24.0374,24.0721,24.0287,24.0548,18700.0
2006-11-03 14:10:00,27.71,27.73,27.7,27.73,12700.0,24.0548,24.0721,24.0461,24.0721,12700.0
2006-11-03 14:20:00,27.72,27.76,27.7,27.7,13800.0,24.0635,24.0982,24.0461,24.0461,13800.0
2006-11-03 14:30:00,27.71,27.76,27.69,27.72,30700.0,24.0548,24.0982,24.0374,24.0635,30700.0
2006-11-03 14:40:00,27.73,27.74,27.7,27.71,23800.0,24.0721,24.0808,24.0461,24.0548,23800.0
2006-11-03 14:50:00,27.71,27.72,27.7,27.71,21000.0,24.0548,24.0635,24.0461,24.0548,21000.0
2006-11-03 15:00:00,27.7,27.72,27.69,27.71,26500.0,24.0461,24.0635,24.0374,24.0548,26500.0
2006-11-03 15:10:00,27.71,27.71,27.66,27.66,28400.0,24.0548,24.0548,24.0114,24.0114,28400.0
2006-11-03 15:20:00,27.66,27.67,27.63,27.65,23200.0,24.0114,24.02,23.9853,24.0027,23200.0
2006-11-03 15:30:00,27.64,27.72,27.63,27.67,27100.0,23.994,24.0635,23.9853,24.02,27100.0
2006-11-03 15:40:00,27.68,27.68,27.63,27.64,42000.0,24.0287,24.0287,23.9853,23.994,42000.0
2006-11-03 15:50:00,27.63,27.7,27.63,27.7,64900.0,23.9853,24.0461,23.9853,24.0461,64900.0
2006-11-06 09:30:00,27.6,27.6,27.52,27.53,46500.0,23.9593,23.9593,23.8898,23.8985,46500.0
2006-11-06 09:40:00,27.56,27.56,27.51,27.51,12000.0,23.9246,23.9246,23.8812,23.8812,12000.0
2006-11-06 09:50:00,27.52,27.58,27.52,27.52,11600.0,23.8898,23.9419,23.8898,23.8898,11600.0
2006-11-06 10:00:00,27.52,27.59,27.51,27.58,63900.0,23.8898,23.9506,23.8812,23.9419,63900.0
2006-11-06 10:10:00,27.58,27.6,27.56,27.58,38500.0,23.9419,23.9593,23.9246,23.9419,38500.0
2006-11-06 10:20:00,27.57,27.59,27.53,27.56,26200.0,23.9332,23.9506,23.8985,23.9246,26200.0
2006-11-06 10:30:00,27.56,27.59,27.55,27.58,18800.0,23.9246,23.9506,23.9159,23.9419,18800.0
2006-11-06 10:40:00,27.59,27.6,27.54,27.55,19400.0,23.9506,23.9593,23.9072,23.9159,19400.0
2006-11-06 10:50:00,27.55,27.58,27.54,27.55,27900.0,23.9159,23.9419,23.9072,23.9159,27900.0
2006-11-06 11:00:00,27.55,27.58,27.52,27.57,29800.0,23.9159,23.9419,23.8898,23.9332,29800.0
2006-11-06 11:10:00,27.56,27.58,27.55,27.55,26700.0,23.9246,23.9419,23.9159,23.9159,26700.0
2006-11-06 11:20:00,27.55,27.64,27.55,27.62,27000.0,23.9159,23.994,23.9159,23.9766,27000.0
2006-11-06 11:30:00,27.62,27.63,27.6,27.61,7800.0,23.9766,23.9853,23.9593,23.968,7800.0
2006-11-06 11:40:00,27.61,27.7,27.61,27.7,28800.0,23.968,24.0461,23.968,24.0461,28800.0
2006-11-06 11:50:00,27.69,27.7,27.69,27.69,23100.0,24.0374,24.0461,24.0374,24.0374,23100.0
2006-11-06 12:00:00,27.69,27.72,27.69,27.7,10200.0,24.0374,24.0635,24.0374,24.0461,10200.0
2006-11-06 12:10:00,27.69,27.71,27.67,27.67,32300.0,24.0374,24.0548,24.02,24.02,32300.0
2006-11-06 12:20:00,27.68,27.69,27.62,27.67,16600.0,24.0287,24.0374,23.9766,24.02,16600.0
2006-11-06 12:30:00,27.68,27.68,27.6,27.6,7500.0,24.0287,24.0287,23.9593,23.9593,7500.0
2006-11-06 12:40:00,27.6,27.6,27.55,27.58,12500.0,23.9593,23.9593,23.9159,23.9419,12500.0
2006-11-06 12:50:00,27.57,27.59,27.55,27.57,11500.0,23.9332,23.9506,23.9159,23.9332,11500.0
2006-11-06 13:00:00,27.57,27.65,27.56,27.62,29000.0,23.9332,24.0027,23.9246,23.9766,29000.0
2006-11-06 13:10:00,27.63,27.67,27.63,27.66,7200.0,23.9853,24.02,23.9853,24.0114,7200.0
2006-11-06 13:20:00,27.67,27.68,27.65,27.66,8200.0,24.02,24.0287,24.0027,24.0114,8200.0
2006-11-06 13:30:00,27.64,27.69,27.61,27.61,19700.0,23.994,24.0374,23.968,23.968,19700.0
2006-11-06 13:40:00,27.6,27.61,27.57,27.61,11000.0,23.9593,23.968,23.9332,23.968,11000.0
2006-11-06 13:50:00,27.6,27.61,27.59,27.59,6500.0,23.9593,23.968,23.9506,23.9506,6500.0
2006-11-06 14:00:00,27.59,27.63,27.58,27.62,8000.0,23.9506,23.9853,23.9419,23.9766,8000.0
2006-11-06 14:10:00,27.63,27.67,27.61,27.66,15800.0,23.9853,24.02,23.968,24.0114,15800.0
2006-11-06 14:20:00,27.66,27.67,27.65,27.65,7300.0,24.0114,24.02,24.0027,24.0027,7300.0
2006-11-06 14:30:00,27.65,27.66,27.65,27.65,10200.0,24.0027,24.0114,24.0027,24.0027,10200.0
2006-11-06 14:40:00,27.65,27.69,27.64,27.67,19300.0,24.0027,24.0374,23.994,24.02,19300.0
2006-11-06 14:50:00,27.69,27.71,27.68,27.69,45900.0,24.0374,24.0548,24.0287,24.0374,45900.0
2006-11-06 15:00:00,27.68,27.76,27.66,27.75,38300.0,24.0287,24.0982,24.0114,24.0895,38300.0
2006-11-06 15:10:00,27.74,27.75,27.7,27.72,47100.0,24.0808,24.0895,24.0461,24.0635,47100.0
2006-11-06 15:20:00,27.71,27.72,27.68,27.68,12800.0,24.0548,24.0635,24.0287,24.0287,12800.0
2006-11-06 15:30:00,27.68,27.71,27.67,27.7,28000.0,24.0287,24.0548,24.02,24.0461,28000.0
2006-11-06 15:40:00,27.7,27.73,27.69,27.72,33100.0,24.0461,24.0721,24.0374,24.0635,33100.0
2006-11-06 15:50:00,27.71,27.75,27.67,27.68,64200.0,24.0548,24.0895,24.02,24.0287,64200.0
2006-11-07 09:30:00,27.6,27.6,27.5,27.51,97500.0,23.9593,23.9593,23.8725,23.8812,97500.0
2006-11-07 09:40:00,27.51,27.57,27.46,27.55,344100.0,23.8812,23.9332,23.8377,23.9159,344100.0
2006-11-07 09:50:00,27.55,27.57,27.52,27.54,145700.0,23.9159,23.9332,23.8898,23.9072,145700.0
2006-11-07 10:00:00,27.54,27.55,27.5,27.55,257600.0,23.9072,23.9159,23.8725,23.9159,257600.0
2006-11-07 10:10:00,27.55,27.59,27.54,27.55,71100.0,23.9159,23.9506,23.9072,23.9159,71100.0
2006-11-07 10:20:00,27.56,27.56,27.5,27.55,18400.0,23.9246,23.9246,23.8725,23.9159,18400.0
2006-11-07 10:30:00,27.55,27.56,27.49,27.51,18800.0,23.9159,23.9246,23.8638,23.8812,18800.0
2006-11-07 10:40:00,27.52,27.52,27.45,27.47,23300.0,23.8898,23.8898,23.8291,23.8464,23300.0
2006-11-07 10:50:00,27.45,27.5,27.4,27.41,210300.0,23.8291,23.8725,23.7857,23.7943,210300.0
2006-11-07 11:00:00,27.42,27.51,27.41,27.51,16000.0,23.803,23.8812,23.7943,23.8812,16000.0
2006-11-07 11:10:00,27.51,27.52,27.49,27.5,429600.0,23.8812,23.8898,23.8638,23.8725,429600.0
2006-11-07 11:20:00,27.5,27.52,27.49,27.5,78700.0,23.8725,23.8898,23.8638,23.8725,78700.0
2006-11-07 11:30:00,27.51,27.52,27.5,27.5,21900.0,23.8812,23.8898,23.8725,23.8725,21900.0
2006-11-07 11:40:00,27.5,27.51,27.47,27.49,40000.0,23.8725,23.8812,23.8464,23.8638,40000.0
2006-11-07 11:50:00,27.5,27.51,27.49,27.5,387700.0,23.8725,23.8812,23.8638,23.8725,387700.0
2006-11-07 12:00:00,27.5,27.51,27.45,27.46,22400.0,23.8725,23.8812,23.8291,23.8377,22400.0
2006-11-07 12:10:00,27.46,27.49,27.45,27.47,13400.0,23.8377,23.8638,23.8291,23.8464,13400.0
2006-11-07 12:20:00,27.46,27.47,27.45,27.47,15400.0,23.8377,23.8464,23.8291,23.8464,15400.0
2006-11-07 12:30:00,27.48,27.48,27.45,27.46,9200.0,23.8551,23.8551,23.8291,23.8377,9200.0
2006-11-07 12:40:00,27.47,27.52,27.47,27.52,278900.0,23.8464,23.8898,23.8464,23.8898,278900.0
2006-11-07 12:50:00,27.53,27.55,27.51,27.52,9700.0,23.8985,23.9159,23.8812,23.8898,9700.0
2006-11-07 13:00:00,27.53,27.54,27.5,27.54,11300.0,23.8985,23.9072,23.8725,23.9072,11300.0
2006-11-07 13:10:00,27.53,27.58,27.53,27.54,29700.0,23.8985,23.9419,23.8985,23.9072,29700.0
2006-11-07 13:20:00,27.54,27.55,27.51,27.51,11400.0,23.9072,23.9159,23.8812,23.8812,11400.0
2006-11-07 13:30:00,27.51,27.52,27.5,27.52,37200.0,23.8812,23.8898,23.8725,23.8898,37200.0
2006-11-07 13:40:00,27.51,27.52,27.51,27.51,12100.0,23.8812,23.8898,23.8812,23.8812,12100.0
2006-11-07 13:50:00,27.51,27.53,27.5,27.5,13700.0,23.8812,23.8985,23.8725,23.8725,13700.0
2006-11-07 14:00:00,27.5,27.52,27.5,27.5,15800.0,23.8725,23.8898,23.8725,23.8725,15800.0
2006-11-07 14:10:00,27.5,27.51,27.48,27.5,14300.0,23.8725,23.8812,23.8551,23.8725,14300.0
2006-11-07 14:20:00,27.5,27.52,27.5,27.51,18200.0,23.8725,23.8898,23.8725,23.8812,18200.0
2006-11-07 14:30:00,27.5,27.51,27.5,27.5,17300.0,23.8725,23.8812,23.8725,23.8725,17300.0
2006-11-07 14:40:00,27.5,27.55,27.5,27.53,33400.0,23.8725,23.9159,23.8725,23.8985,33400.0
2006-11-07 14:50:00,27.53,27.53,27.49,27.5,15000.0,23.8985,23.8985,23.8638,23.8725,15000.0
2006-11-07 15:00:00,27.5,27.54,27.5,27.51,16700.0,23.8725,23.9072,23.8725,23.8812,16700.0
2006-11-07 15:10:00,27.51,27.52,27.49,27.51,45700.0,23.8812,23.8898,23.8638,23.8812,45700.0
2006-11-07 15:20:00,27.51,27.52,27.5,27.52,24500.0,23.8812,23.8898,23.8725,23.8898,24500.0
2006-11-07 15:30:00,27.52,27.52,27.5,27.51,24100.0,23.8898,23.8898,23.8725,23.8812,24100.0
2006-11-07 15:40:00,27.51,27.52,27.5,27.51,52200.0,23.8812,23.8898,23.8725,23.8812,52200.0
2006-11-07 15:50:00,27.51,27.52,27.5,27.52,79100.0,23.8812,23.8898,23.8725,23.8898,79100.0
2006-11-08 09:30:00,27.37,27.48,27.37,27.48,41800.0,23.7596,23.8551,23.7596,23.8551,41800.0
2006-11-08 09:40:00,27.44,27.48,27.41,27.45,10200.0,23.8204,23.8551,23.7943,23.8291,10200.0
2006-11-08 09:50:00,27.46,27.46,27.42,27.46,11800.0,23.8377,23.8377,23.803,23.8377,11800.0
2006-11-08 10:00:00,27.46,27.5,27.44,27.48,11600.0,23.8377,23.8725,23.8204,23.8551,11600.0
2006-11-08 10:10:00,27.5,27.51,27.45,27.49,26800.0,23.8725,23.8812,23.8291,23.8638,26800.0
2006-11-08 10:20:00,27.48,27.52,27.48,27.51,9300.0,23.8551,23.8898,23.8551,23.8812,9300.0
2006-11-08 10:30:00,27.5,27.55,27.49,27.54,31900.0,23.8725,23.9159,23.8638,23.9072,31900.0
2006-11-08 10:40:00,27.54,27.59,27.53,27.54,20300.0,23.9072,23.9506,23.8985,23.9072,20300.0
2006-11-08 10:50:00,27.55,27.62,27.52,27.62,21700.0,23.9159,23.9766,23.8898,23.9766,21700.0
2006-11-08 11:00:00,27.6,27.62,27.59,27.6,31500.0,23.9593,23.9766,23.9506,23.9593,31500.0
2006-11-08 11:10:00,27.61,27.63,27.59,27.62,13800.0,23.968,23.9853,23.9506,23.9766,13800.0
2006-11-08 11:20:00,27.62,27.65,27.61,27.62,12900.0,23.9766,24.0027,23.968,23.9766,12900.0
2006-11-08 11:30:00,27.62,27.67,27.61,27.66,14300.0,23.9766,24.02,23.968,24.0114,14300.0
2006-11-08 11:40:00,27.66,27.69,27.65,27.69,13300.0,24.0114,24.0374,24.0027,24.0374,13300.0
2006-11-08 11:50:00,27.69,27.75,27.67,27.73,22200.0,24.0374,24.0895,24.02,24.0721,22200.0
2006-11-08 12:00:00,27.74,27.75,27.7,27.71,22800.0,24.0808,24.0895,24.0461,24.0548,22800.0
2006-11-08 12:10:00,27.7,27.7,27.59,27.6,12700.0,24.0461,24.0461,23.9506,23.9593,12700.0
2006-11-08 12:20:00,27.6,27.6,27.56,27.56,11200.0,23.9593,23.9593,23.9246,23.9246,11200.0
2006-11-08 12:30:00,27.56,27.57,27.52,27.52,17000.0,23.9246,23.9332,23.8898,23.8898,17000.0
2006-11-08 12:40:00,27.52,27.57,27.52,27.57,14700.0,23.8898,23.9332,23.8898,23.9332,14700.0
2006-11-08 12:50:00,27.57,27.63,27.55,27.56,19600.0,23.9332,23.9853,23.9159,23.9246,19600.0
2006-11-08 13:00:00,27.55,27.61,27.55,27.6,21600.0,23.9159,23.968,23.9159,23.9593,21600.0
2006-11-08 13:10:00,27.59,27.65,27.59,27.63,6900.0,23.9506,24.0027,23.9506,23.9853,6900.0
2006-11-08 13:20:00,27.63,27.63,27.59,27.6,7600.0,23.9853,23.9853,23.9506,23.9593,7600.0
2006-11-08 13:30:00,27.6,27.64,27.59,27.63,9900.0,23.9593,23.994,23.9506,23.9853,9900.0
2006-11-08 13:40:00,27.63,27.63,27.61,27.62,13000.0,23.9853,23.9853,23.968,23.9766,13000.0
2006-11-08 13:50:00,27.63,27.67,27.61,27.64,21700.0,23.9853,24.02,23.968,23.994,21700.0
2006-11-08 14:00:00,27.65,27.67,27.62,27.65,25900.0,24.0027,24.02,23.9766,24.0027,25900.0
2006-11-08 14:10:00,27.66,27.71,27.65,27.7,37700.0,24.0114,24.0548,24.0027,24.0461,37700.0
2006-11-08 14:20:00,27.7,27.71,27.7,27.7,30600.0,24.0461,24.0548,24.0461,24.0461,30600.0
2006-11-08 14:30:00,27.71,27.75,27.68,27.68,41200.0,24.0548,24.0895,24.0287,24.0287,41200.0
2006-11-08 14:40:00,27.68,27.73,27.68,27.71,25200.0,24.0287,24.0721,24.0287,24.0548,25200.0
2006-11-08 14:50:00,27.72,27.75,27.66,27.7,38200.0,24.0635,24.0895,24.0114,24.0461,38200.0
2006-11-08 15:00:00,27.72,27.76,27.7,27.76,25000.0,24.0635,24.0982,24.0461,24.0982,25000.0
2006-11-08 15:10:00,27.77,27.77,27.69,27.7,34700.0,24.1069,24.1069,24.0374,24.0461,34700.0
2006-11-08 15:20:00,27.7,27.76,27.7,27.75,33900.0,24.0461,24.0982,24.0461,24.0895,33900.0
2006-11-08 15:30:00,27.75,27.76,27.73,27.74,55400.0,24.0895,24.0982,24.0721,24.0808,55400.0
2006-11-08 15:40:00,27.74,27.76,27.72,27.76,84200.0,24.0808,24.0982,24.0635,24.0982,84200.0
2006-11-08 15:50:00,27.75,27.77,27.74,27.76,51100.0,24.0895,24.1069,24.0808,24.0982,51100.0
2006-11-09 09:30:00,27.75,27.8,27.73,27.8,22400.0,24.0895,24.1329,24.0721,24.1329,22400.0
2006-11-09 09:40:00,27.81,27.84,27.78,27.81,11300.0,24.1416,24.1676,24.1155,24.1416,11300.0
2006-11-09 09:50:00,27.81,27.87,27.78,27.85,18200.0,24.1416,24.1937,24.1155,24.1763,18200.0
2006-11-09 10:00:00,27.86,27.91,27.83,27.9,16600.0,24.185,24.2284,24.1589,24.2197,16600.0
2006-11-09 10:10:00,27.91,28.04,27.89,28.02,71800.0,24.2284,24.3412,24.211,24.3239,71800.0
2006-11-09 10:20:00,28.02,28.03,28.01,28.03,19900.0,24.3239,24.3326,24.3152,24.3326,19900.0
2006-11-09 10:30:00,28.03,28.04,28.01,28.01,10100.0,24.3326,24.3412,24.3152,24.3152,10100.0
2006-11-09 10:40:00,28.01,28.02,28.0,28.0,19400.0,24.3152,24.3239,24.3065,24.3065,19400.0
2006-11-09 10:50:00,28.0,28.02,28.0,28.0,16100.0,24.3065,24.3239,24.3065,24.3065,16100.0
2006-11-09 11:00:00,28.0,28.03,27.98,28.0,36800.0,24.3065,24.3326,24.2892,24.3065,36800.0
2006-11-09 11:10:00,28.0,28.01,27.95,27.99,40100.0,24.3065,24.3152,24.2631,24.2978,40100.0
2006-11-09 11:20:00,27.99,28.01,27.97,27.97,19600.0,24.2978,24.3152,24.2805,24.2805,19600.0
2006-11-09 11:30:00,27.97,28.03,27.97,28.0,13000.0,24.2805,24.3326,24.2805,24.3065,13000.0
2006-11-09 11:40:00,27.99,28.02,27.97,28.02,21200.0,24.2978,24.3239,24.2805,24.3239,21200.0
2006-11-09 11:50:00,28.01,28.01,27.98,27.99,8000.0,24.3152,24.3152,24.2892,24.2978,8000.0
2006-11-09 12:00:00,27.98,28.0,27.94,27.94,25800.0,24.2892,24.3065,24.2544,24.2544,25800.0
2006-11-09 12:10:00,27.95,27.95,27.89,27.92,109000.0,24.2631,24.2631,24.211,24.2371,109000.0
2006-11-09 12:20:00,27.91,27.96,27.91,27.94,9300.0,24.2284,24.2718,24.2284,24.2544,9300.0
2006-11-09 12:30:00,27.94,27.95,27.91,27.94,9900.0,24.2544,24.2631,24.2284,24.2544,9900.0
2006-11-09 12:40:00,27.94,28.01,27.93,27.98,25100.0,24.2544,24.3152,24.2458,24.2892,25100.0
2006-11-09 12:50:00,27.99,28.01,27.96,27.97,31500.0,24.2978,24.3152,24.2718,24.2805,31500.0
2006-11-09 13:00:00,27.97,28.01,27.95,27.98,30400.0,24.2805,24.3152,24.2631,24.2892,30400.0
2006-11-09 13:10:00,27.99,28.01,27.96,28.01,20800.0,24.2978,24.3152,24.2718,24.3152,20800.0
2006-11-09 13:20:00,28.01,28.01,28.0,28.0,8300.0,24.3152,24.3152,24.3065,24.3065,8300.0
2006-11-09 13:30:00,28.0,28.02,27.97,27.99,84000.0,24.3065,24.3239,24.2805,24.2978,84000.0
2006-11-09 13:40:00,27.98,28.0,27.93,27.93,36300.0,24.2892,24.3065,24.2458,24.2458,36300.0
2006-11-09 13:50:00,27.93,27.95,27.92,27.95,42500.0,24.2458,24.2631,24.2371,24.2631,42500.0
2006-11-09 14:00:00,27.94,28.01,27.94,28.01,20900.0,24.2544,24.3152,24.2544,24.3152,20900.0
2006-11-09 14:10:00,28.0,28.0,27.96,27.97,15200.0,24.3065,24.3065,24.2718,24.2805,15200.0
2006-11-09 14:20:00,27.97,28.0,27.96,27.98,19400.0,24.2805,24.3065,24.2718,24.2892,19400.0
2006-11-09 14:30:00,27.99,27.99,27.97,27.98,9000.0,24.2978,24.2978,24.2805,24.2892,9000.0
2006-11-09 14:40:00,27.98,27.98,27.94,27.96,32500.0,24.2892,24.2892,24.2544,24.2718,32500.0
2006-11-09 14:50:00,27.96,27.97,27.95,27.96,9400.0,24.2718,24.2805,24.2631,24.2718,9400.0
2006-11-09 15:00:00,27.96,27.97,27.92,27.93,40600.0,24.2718,24.2805,24.2371,24.2458,40600.0
2006-11-09 15:10:00,27.93,27.93,27.88,27.91,16100.0,24.2458,24.2458,24.2023,24.2284,16100.0
2006-11-09 15:20:00,27.91,27.94,27.89,27.93,23200.0,24.2284,24.2544,24.211,24.2458,23200.0
2006-11-09 15:30:00,27.94,27.96,27.88,27.9,111400.0,24.2544,24.2718,24.2023,24.2197,111400.0
2006-11-09 15:40:00,27.9,27.91,27.81,27.83,41400.0,24.2197,24.2284,24.1416,24.1589,41400.0
2006-11-09 15:50:00,27.82,27.85,27.7,27.79,136300.0,24.1503,24.1763,24.0461,24.1242,136300.0
2006-11-10 09:30:00,27.71,27.87,27.66,27.85,23200.0,24.0548,24.1937,24.0114,24.1763,23200.0
2006-11-10 09:40:00,27.84,27.87,27.77,27.85,14700.0,24.1676,24.1937,24.1069,24.1763,14700.0
2006-11-10 09:50:00,27.85,27.9,27.81,27.89,20500.0,24.1763,24.2197,24.1416,24.211,20500.0
2006-11-10 10:00:00,27.88,27.97,27.88,27.97,30200.0,24.2023,24.2805,24.2023,24.2805,30200.0
2006-11-10 10:10:00,27.97,28.0,27.92,27.96,39500.0,24.2805,24.3065,24.2371,24.2718,39500.0
2006-11-10 10:20:00,27.97,27.97,27.92,27.92,9600.0,24.2805,24.2805,24.2371,24.2371,9600.0
2006-11-10 10:30:00,27.92,27.92,27.85,27.86,5900.0,24.2371,24.2371,24.1763,24.185,5900.0
2006-11-10 10:40:00,27.87,27.87,27.85,27.85,13700.0,24.1937,24.1937,24.1763,24.1763,13700.0
2006-11-10 10:50:00,27.85,27.86,27.84,27.84,11500.0,24.1763,24.185,24.1676,24.1676,11500.0
2006-11-10 11:00:00,27.85,27.85,27.81,27.81,10500.0,24.1763,24.1763,24.1416,24.1416,10500.0
2006-11-10 11:10:00,27.81,27.81,27.75,27.77,18700.0,24.1416,24.1416,24.0895,24.1069,18700.0
2006-11-10 11:20:00,27.76,27.76,27.71,27.72,26900.0,24.0982,24.0982,24.0548,24.0635,26900.0
2006-11-10 11:30:00,27.71,27.75,27.71,27.71,22000.0,24.0548,24.0895,24.0548,24.0548,22000.0
2006-11-10 11:40:00,27.72,27.73,27.67,27.68,14500.0,24.0635,24.0721,24.02,24.0287,14500.0
2006-11-10 11:50:00,27.67,27.68,27.63,27.63,25400.0,24.02,24.0287,23.9853,23.9853,25400.0
2006-11-10 12:00:00,27.64,27.73,27.63,27.71,27200.0,23.994,24.0721,23.9853,24.0548,27200.0
2006-11-10 12:10:00,27.71,27.74,27.68,27.7,10500.0,24.0548,24.0808,24.0287,24.0461,10500.0
2006-11-10 12:20:00,27.71,27.71,27.7,27.7,3500.0,24.0548,24.0548,24.0461,24.0461,3500.0
2006-11-10 12:30:00,27.7,27.72,27.7,27.72,10200.0,24.0461,24.0635,24.0461,24.0635,10200.0
2006-11-10 12:40:00,27.7,27.72,27.69,27.69,23800.0,24.0461,24.0635,24.0374,24.0374,23800.0
2006-11-10 12:50:00,27.69,27.71,27.69,27.7,8500.0,24.0374,24.0548,24.0374,24.0461,8500.0
2006-11-10 13:00:00,27.69,27.72,27.69,27.71,7600.0,24.0374,24.0635,24.0374,24.0548,7600.0
2006-11-10 13:10:00,27.71,27.72,27.69,27.7,16500.0,24.0548,24.0635,24.0374,24.0461,16500.0
2006-11-10 13:20:00,27.7,27.73,27.7,27.71,14800.0,24.0461,24.0721,24.0461,24.0548,14800.0
2006-11-10 13:30:00,27.71,27.76,27.7,27.75,56000.0,24.0548,24.0982,24.0461,24.0895,56000.0
2006-11-10 13:40:00,27.75,27.76,27.75,27.75,16500.0,24.0895,24.0982,24.0895,24.0895,16500.0
2006-11-10 13:50:00,27.76,27.79,27.75,27.77,18000.0,24.0982,24.1242,24.0895,24.1069,18000.0
2006-11-10 14:00:00,27.78,27.78,27.76,27.77,14300.0,24.1155,24.1155,24.0982,24.1069,14300.0
2006-11-10 14:10:00,27.77,27.82,27.77,27.82,24000.0,24.1069,24.1503,24.1069,24.1503,24000.0
2006-11-10 14:20:00,27.82,27.82,27.79,27.79,8100.0,24.1503,24.1503,24.1242,24.1242,8100.0
2006-11-10 14:30:00,27.79,27.8,27.77,27.8,13300.0,24.1242,24.1329,24.1069,24.1329,13300.0
2006-11-10 14:40:00,27.79,27.83,27.79,27.8,8000.0,24.1242,24.1589,24.1242,24.1329,8000.0
2006-11-10 14:50:00,27.8,27.81,27.77,27.77,7700.0,24.1329,24.1416,24.1069,24.1069,7700.0
2006-11-10 15:00:00,27.77,27.83,27.76,27.8,16800.0,24.1069,24.1589,24.0982,24.1329,16800.0
2006-11-10 15:10:00,27.8,27.8,27.76,27.8,35800.0,24.1329,24.1329,24.0982,24.1329,35800.0
2006-11-10 15:20:00,27.79,27.81,27.77,27.8,23100.0,24.1242,24.1416,24.1069,24.1329,23100.0
2006-11-10 15:30:00,27.78,27.82,27.78,27.8,27400.0,24.1155,24.1503,24.1155,24.1329,27400.0
2006-11-10 15:40:00,27.8,27.81,27.77,27.77,28800.0,24.1329,24.1416,24.1069,24.1069,28800.0
2006-11-10 15:50:00,27.77,27.81,27.76,27.79,29500.0,24.1069,24.1416,24.0982,24.1242,29500.0
2006-11-13 09:30:00,27.83,27.92,27.73,27.73,16200.0,24.1589,24.2371,24.0721,24.0721,16200.0
2006-11-13 09:40:00,27.74,27.96,27.73,27.96,28800.0,24.0808,24.2718,24.0721,24.2718,28800.0
2006-11-13 09:50:00,27.97,28.05,27.97,28.04,46700.0,24.2805,24.3499,24.2805,24.3412,46700.0
2006-11-13 10:00:00,28.05,28.18,28.04,28.18,47300.0,24.3499,24.4628,24.3412,24.4628,47300.0
2006-11-13 10:10:00,28.19,28.23,28.1,28.12,54700.0,24.4715,24.5062,24.3933,24.4107,54700.0
2006-11-13 10:20:00,28.12,28.14,28.1,28.12,21300.0,24.4107,24.428,24.3933,24.4107,21300.0
2006-11-13 10:30:00,28.13,28.13,28.07,28.07,11700.0,24.4194,24.4194,24.3673,24.3673,11700.0
2006-11-13 10:40:00,28.08,28.11,28.07,28.11,16400.0,24.376,24.402,24.3673,24.402,16400.0
2006-11-13 10:50:00,28.11,28.14,28.1,28.13,9900.0,24.402,24.428,24.3933,24.4194,9900.0
2006-11-13 11:00:00,28.14,28.14,28.08,28.08,7900.0,24.428,24.428,24.376,24.376,7900.0
2006-11-13 11:10:00,28.08,28.11,28.07,28.11,20900.0,24.376,24.402,24.3673,24.402,20900.0
2006-11-13 11:20:00,28.11,28.14,28.06,28.09,34700.0,24.402,24.428,24.3586,24.3846,34700.0
2006-11-13 11:30:00,28.09,28.13,28.07,28.12,12900.0,24.3846,24.4194,24.3673,24.4107,12900.0
2006-11-13 11:40:00,28.12,28.12,28.11,28.12,7200.0,24.4107,24.4107,24.402,24.4107,7200.0
2006-11-13 11:50:00,28.12,28.12,28.11,28.11,7900.0,24.4107,24.4107,24.402,24.402,7900.0
2006-11-13 12:00:00,28.12,28.13,28.11,28.12,21000.0,24.4107,24.4194,24.402,24.4107,21000.0
2006-11-13 12:10:00,28.12,28.12,28.06,28.07,9100.0,24.4107,24.4107,24.3586,24.3673,9100.0
2006-11-13 12:20:00,28.07,28.08,28.03,28.05,30900.0,24.3673,24.376,24.3326,24.3499,30900.0
2006-11-13 12:30:00,28.06,28.1,28.06,28.09,17500.0,24.3586,24.3933,24.3586,24.3846,17500.0
2006-11-13 12:40:00,28.09,28.13,28.09,28.11,6300.0,24.3846,24.4194,24.3846,24.402,6300.0
2006-11-13 12:50:00,28.11,28.11,28.07,28.09,10100.0,24.402,24.402,24.3673,24.3846,10100.0
2006-11-13 13:00:00,28.11,28.11,28.06,28.1,13800.0,24.402,24.402,24.3586,24.3933,13800.0
2006-11-13 13:10:00,28.09,28.11,28.09,28.1,14400.0,24.3846,24.402,24.3846,24.3933,14400.0
2006-11-13 13:20:00,28.11,28.11,28.08,28.1,31500.0,24.402,24.402,24.376,24.3933,31500.0
2006-11-13 13:30:00,28.1,28.1,28.04,28.07,31800.0,24.3933,24.3933,24.3412,24.3673,31800.0
2006-11-13 13:40:00,28.07,28.08,28.03,28.04,18200.0,24.3673,24.376,24.3326,24.3412,18200.0
2006-11-13 13:50:00,28.04,28.06,28.03,28.05,10600.0,24.3412,24.3586,24.3326,24.3499,10600.0
2006-11-13 14:00:00,28.06,28.06,28.03,28.03,11500.0,24.3586,24.3586,24.3326,24.3326,11500.0
2006-11-13 14:10:00,28.04,28.04,28.01,28.04,9800.0,24.3412,24.3412,24.3152,24.3412,9800.0
2006-11-13 14:20:00,28.05,28.08,28.04,28.04,7900.0,24.3499,24.376,24.3412,24.3412,7900.0
2006-11-13 14:30:00,28.04,28.07,28.03,28.06,10500.0,24.3412,24.3673,24.3326,24.3586,10500.0
2006-11-13 14:40:00,28.05,28.06,28.01,28.02,9800.0,24.3499,24.3586,24.3152,24.3239,9800.0
2006-11-13 14:50:00,28.03,28.07,28.01,28.05,20900.0,24.3326,24.3673,24.3152,24.3499,20900.0
2006-11-13 15:00:00,28.06,28.06,28.0,28.04,59800.0,24.3586,24.3586,24.3065,24.3412,59800.0
2006-11-13 15:10:00,28.04,28.07,28.04,28.07,14300.0,24.3412,24.3673,24.3412,24.3673,14300.0
2006-11-13 15:20:00,28.07,28.07,28.06,28.06,13500.0,24.3673,24.3673,24.3586,24.3586,13500.0
2006-11-13 15:30:00,28.06,28.07,28.04,28.05,23600.0,24.3586,24.3673,24.3412,24.3499,23600.0
2006-11-13 15:40:00,28.04,28.06,28.04,28.05,22500.0,24.3412,24.3586,24.3412,24.3499,22500.0
2006-11-13 15:50:00,28.06,28.09,28.04,28.05,37400.0,24.3586,24.3846,24.3412,24.3499,37400.0
2006-11-14 09:30:00,28.14,28.14,28.01,28.05,22200.0,24.428,24.428,24.3152,24.3499,22200.0
2006-11-14 09:40:00,28.07,28.07,27.94,27.94,8400.0,24.3673,24.3673,24.2544,24.2544,8400.0
2006-11-14 09:50:00,27.94,27.94,27.8,27.81,14800.0,24.2544,24.2544,24.1329,24.1416,14800.0
2006-11-14 10:00:00,27.81,27.93,27.8,27.9,16300.0,24.1416,24.2458,24.1329,24.2197,16300.0
2006-11-14 10:10:00,27.91,27.91,27.79,27.85,14300.0,24.2284,24.2284,24.1242,24.1763,14300.0
2006-11-14 10:20:00,27.85,27.85,27.8,27.8,22700.0,24.1763,24.1763,24.1329,24.1329,22700.0
2006-11-14 10:30:00,27.81,27.87,27.78,27.86,30400.0,24.1416,24.1937,24.1155,24.185,30400.0
2006-11-14 10:40:00,27.86,27.86,27.82,27.85,14700.0,24.185,24.185,24.1503,24.1763,14700.0
2006-11-14 10:50:00,27.85,27.88,27.84,27.86,11300.0,24.1763,24.2023,24.1676,24.185,11300.0
2006-11-14 11:00:00,27.86,27.91,27.86,27.89,20400.0,24.185,24.2284,24.185,24.211,20400.0
2006-11-14 11:10:00,27.89,27.89,27.84,27.87,17700.0,24.211,24.211,24.1676,24.1937,17700.0
2006-11-14 11:20:00,27.86,27.9,27.85,27.89,17500.0,24.185,24.2197,24.1763,24.211,17500.0
2006-11-14 11:30:00,27.9,27.9,27.88,27.88,5800.0,24.2197,24.2197,24.2023,24.2023,5800.0
2006-11-14 11:40:00,27.88,27.9,27.86,27.86,7300.0,24.2023,24.2197,24.185,24.185,7300.0
2006-11-14 11:50:00,27.86,27.9,27.86,27.87,8000.0,24.185,24.2197,24.185,24.1937,8000.0
2006-11-14 12:00:00,27.87,27.87,27.86,27.86,10800.0,24.1937,24.1937,24.185,24.185,10800.0
2006-11-14 12:10:00,27.86,27.86,27.84,27.86,8800.0,24.185,24.185,24.1676,24.185,8800.0
2006-11-14 12:20:00,27.86,27.86,27.82,27.82,9900.0,24.185,24.185,24.1503,24.1503,9900.0
2006-11-14 12:30:00,27.82,27.86,27.81,27.84,17100.0,24.1503,24.185,24.1416,24.1676,17100.0
2006-11-14 12:40:00,27.85,27.87,27.84,27.85,11600.0,24.1763,24.1937,24.1676,24.1763,11600.0
2006-11-14 12:50:00,27.85,27.91,27.84,27.89,21300.0,24.1763,24.2284,24.1676,24.211,21300.0
2006-11-14 13:00:00,27.89,27.91,27.89,27.9,13000.0,24.211,24.2284,24.211,24.2197,13000.0
2006-11-14 13:10:00,27.9,27.91,27.89,27.9,9400.0,24.2197,24.2284,24.211,24.2197,9400.0
2006-11-14 13:20:00,27.91,27.95,27.9,27.92,15600.0,24.2284,24.2631,24.2197,24.2371,15600.0
2006-11-14 13:30:00,27.93,27.93,27.91,27.92,5700.0,24.2458,24.2458,24.2284,24.2371,5700.0
2006-11-14 13:40:00,27.92,27.98,27.92,27.97,19300.0,24.2371,24.2892,24.2371,24.2805,19300.0
2006-11-14 13:50:00,27.97,27.97,27.94,27.95,10600.0,24.2805,24.2805,24.2544,24.2631,10600.0
2006-11-14 14:00:00,27.96,27.97,27.94,27.96,10300.0,24.2718,24.2805,24.2544,24.2718,10300.0
2006-11-14 14:10:00,27.96,27.97,27.91,27.91,16600.0,24.2718,24.2805,24.2284,24.2284,16600.0
2006-11-14 14:20:00,27.92,27.96,27.9,27.96,19400.0,24.2371,24.2718,24.2197,24.2718,19400.0
2006-11-14 14:30:00,27.96,28.0,27.95,27.99,32100.0,24.2718,24.3065,24.2631,24.2978,32100.0
2006-11-14 14:40:00,27.99,28.12,27.99,28.12,26500.0,24.2978,24.4107,24.2978,24.4107,26500.0
2006-11-14 14:50:00,28.12,28.12,28.07,28.1,9300.0,24.4107,24.4107,24.3673,24.3933,9300.0
2006-11-14 15:00:00,28.09,28.14,28.08,28.12,24700.0,24.3846,24.428,24.376,24.4107,24700.0
2006-11-14 15:10:00,28.14,28.14,28.05,28.07,20800.0,24.428,24.428,24.3499,24.3673,20800.0
2006-11-14 15:20:00,28.06,28.1,28.04,28.1,59900.0,24.3586,24.3933,24.3412,24.3933,59900.0
2006-11-14 15:30:00,28.09,28.11,28.07,28.11,44500.0,24.3846,24.402,24.3673,24.402,44500.0
2006-11-14 15:40:00,28.1,28.11,28.06,28.07,61500.0,24.3933,24.402,24.3586,24.3673,61500.0
2006-11-14 15:50:00,28.07,28.1,28.06,28.1,35900.0,24.3673,24.3933,24.3586,24.3933,35900.0
2006-11-15 09:30:00,28.04,28.04,27.89,27.95,20600.0,24.3412,24.3412,24.211,24.2631,20600.0
2006-11-15 09:40:00,27.95,27.95,27.9,27.95,10900.0,24.2631,24.2631,24.2197,24.2631,10900.0
2006-11-15 09:50:00,27.95,28.06,27.93,28.06,17000.0,24.2631,24.3586,24.2458,24.3586,17000.0
2006-11-15 10:00:00,28.05,28.08,27.99,28.03,6200.0,24.3499,24.376,24.2978,24.3326,6200.0
2006-11-15 10:10:00,28.04,28.04,28.0,28.02,6800.0,24.3412,24.3412,24.3065,24.3239,6800.0
2006-11-15 10:20:00,28.02,28.03,27.98,27.99,13100.0,24.3239,24.3326,24.2892,24.2978,13100.0
2006-11-15 10:30:00,27.99,28.0,27.97,27.97,15900.0,24.2978,24.3065,24.2805,24.2805,15900.0
2006-11-15 10:40:00,27.98,27.98,27.91,27.91,10400.0,24.2892,24.2892,24.2284,24.2284,10400.0
2006-11-15 10:50:00,27.91,27.92,27.85,27.87,17100.0,24.2284,24.2371,24.1763,24.1937,17100.0
2006-11-15 11:00:00,27.87,27.88,27.87,27.87,10400.0,24.1937,24.2023,24.1937,24.1937,10400.0
2006-11-15 11:10:00,27.87,27.92,27.87,27.91,15100.0,24.1937,24.2371,24.1937,24.2284,15100.0
2006-11-15 11:20:00,27.92,27.94,27.91,27.93,10600.0,24.2371,24.2544,24.2284,24.2458,10600.0
2006-11-15 11:30:00,27.92,27.93,27.9,27.92,12600.0,24.2371,24.2458,24.2197,24.2371,12600.0
2006-11-15 11:40:00,27.92,27.93,27.9,27.93,5900.0,24.2371,24.2458,24.2197,24.2458,5900.0
2006-11-15 11:50:00,27.93,27.98,27.93,27.97,12200.0,24.2458,24.2892,24.2458,24.2805,12200.0
2006-11-15 12:00:00,27.98,27.98,27.95,27.97,7400.0,24.2892,24.2892,24.2631,24.2805,7400.0
2006-11-15 12:10:00,27.97,28.04,27.96,28.04,16300.0,24.2805,24.3412,24.2718,24.3412,16300.0
2006-11-15 12:20:00,28.03,28.04,28.0,28.02,21300.0,24.3326,24.3412,24.3065,24.3239,21300.0
2006-11-15 12:30:00,28.01,28.01,27.96,27.96,23300.0,24.3152,24.3152,24.2718,24.2718,23300.0
2006-11-15 12:40:00,27.96,27.97,27.94,27.95,5600.0,24.2718,24.2805,24.2544,24.2631,5600.0
2006-11-15 12:50:00,27.95,27.97,27.94,27.95,36100.0,24.2631,24.2805,24.2544,24.2631,36100.0
2006-11-15 13:00:00,27.97,27.98,27.93,27.96,28800.0,24.2805,24.2892,24.2458,24.2718,28800.0
2006-11-15 13:10:00,27.95,27.96,27.92,27.92,24700.0,24.2631,24.2718,24.2371,24.2371,24700.0
2006-11-15 13:20:00,27.92,27.92,27.88,27.88,12300.0,24.2371,24.2371,24.2023,24.2023,12300.0
2006-11-15 13:30:00,27.88,27.89,27.87,27.88,22000.0,24.2023,24.211,24.1937,24.2023,22000.0
2006-11-15 13:40:00,27.89,27.92,27.88,27.92,20200.0,24.211,24.2371,24.2023,24.2371,20200.0
2006-11-15 13:50:00,27.91,27.92,27.88,27.88,24200.0,24.2284,24.2371,24.2023,24.2023,24200.0
2006-11-15 14:00:00,27.88,27.92,27.85,27.91,20100.0,24.2023,24.2371,24.1763,24.2284,20100.0
2006-11-15 14:10:00,27.91,28.01,27.91,27.96,21200.0,24.2284,24.3152,24.2284,24.2718,21200.0
2006-11-15 14:20:00,27.96,28.0,27.95,27.95,45300.0,24.2718,24.3065,24.2631,24.2631,45300.0
2006-11-15 14:30:00,27.94,27.94,27.86,27.86,25500.0,24.2544,24.2544,24.185,24.185,25500.0
2006-11-15 14:40:00,27.86,27.9,27.85,27.9,14500.0,24.185,24.2197,24.1763,24.2197,14500.0
2006-11-15 14:50:00,27.9,27.91,27.88,27.88,13900.0,24.2197,24.2284,24.2023,24.2023,13900.0
2006-11-15 15:00:00,27.87,27.88,27.86,27.86,8500.0,24.1937,24.2023,24.185,24.185,8500.0
2006-11-15 15:10:00,27.86,28.02,27.86,27.87,123100.0,24.185,24.3239,24.185,24.1937,123100.0
2006-11-15 15:20:00,27.87,27.88,27.85,27.87,24700.0,24.1937,24.2023,24.1763,24.1937,24700.0
2006-11-15 15:30:00,27.88,27.89,27.87,27.89,23700.0,24.2023,24.211,24.1937,24.211,23700.0
2006-11-15 15:40:00,27.88,27.91,27.88,27.89,37100.0,24.2023,24.2284,24.2023,24.211,37100.0
2006-11-15 15:50:00,27.9,27.92,27.89,27.91,37500.0,24.2197,24.2371,24.211,24.2284,37500.0
2006-11-16 09:30:00,27.95,28.0,27.92,28.0,13100.0,24.2631,24.3065,24.2371,24.3065,13100.0
2006-11-16 09:40:00,27.97,28.0,27.9,27.98,14600.0,24.2805,24.3065,24.2197,24.2892,14600.0
2006-11-16 09:50:00,27.97,28.02,27.96,27.96,13900.0,24.2805,24.3239,24.2718,24.2718,13900.0
2006-11-16 10:00:00,27.95,27.97,27.94,27.95,11400.0,24.2631,24.2805,24.2544,24.2631,11400.0
2006-11-16 10:10:00,27.95,27.97,27.93,27.94,19700.0,24.2631,24.2805,24.2458,24.2544,19700.0
2006-11-16 10:20:00,27.93,27.94,27.86,27.86,21500.0,24.2458,24.2544,24.185,24.185,21500.0
2006-11-16 10:30:00,27.88,27.92,27.88,27.91,16100.0,24.2023,24.2371,24.2023,24.2284,16100.0
2006-11-16 10:40:00,27.89,27.9,27.86,27.86,26700.0,24.211,24.2197,24.185,24.185,26700.0
2006-11-16 10:50:00,27.87,27.87,27.8,27.86,33500.0,24.1937,24.1937,24.1329,24.185,33500.0
2006-11-16 11:00:00,27.84,27.85,27.79,27.81,34600.0,24.1676,24.1763,24.1242,24.1416,34600.0
2006-11-16 11:10:00,27.81,27.81,27.78,27.8,19400.0,24.1416,24.1416,24.1155,24.1329,19400.0
2006-11-16 11:20:00,27.8,27.8,27.77,27.77,34800.0,24.1329,24.1329,24.1069,24.1069,34800.0
2006-11-16 11:30:00,27.77,27.82,27.77,27.8,34400.0,24.1069,24.1503,24.1069,24.1329,34400.0
2006-11-16 11:40:00,27.8,27.83,27.78,27.8,22200.0,24.1329,24.1589,24.1155,24.1329,22200.0
2006-11-16 11:50:00,27.8,27.8,27.76,27.8,37600.0,24.1329,24.1329,24.0982,24.1329,37600.0
2006-11-16 12:00:00,27.79,27.83,27.78,27.81,22600.0,24.1242,24.1589,24.1155,24.1416,22600.0
2006-11-16 12:10:00,27.82,27.84,27.79,27.8,11800.0,24.1503,24.1676,24.1242,24.1329,11800.0
2006-11-16 12:20:00,27.8,27.81,27.79,27.8,11200.0,24.1329,24.1416,24.1242,24.1329,11200.0
2006-11-16 12:30:00,27.79,27.8,27.77,27.77,8500.0,24.1242,24.1329,24.1069,24.1069,8500.0
2006-11-16 12:40:00,27.78,27.79,27.76,27.78,7900.0,24.1155,24.1242,24.0982,24.1155,7900.0
2006-11-16 12:50:00,27.77,27.78,27.77,27.78,4400.0,24.1069,24.1155,24.1069,24.1155,4400.0
2006-11-16 13:00:00,27.78,27.8,27.74,27.76,17900.0,24.1155,24.1329,24.0808,24.0982,17900.0
2006-11-16 13:10:00,27.75,27.76,27.68,27.7,38500.0,24.0895,24.0982,24.0287,24.0461,38500.0
2006-11-16 13:20:00,27.7,27.72,27.69,27.71,17600.0,24.0461,24.0635,24.0374,24.0548,17600.0
2006-11-16 13:30:00,27.71,27.83,27.71,27.82,23100.0,24.0548,24.1589,24.0548,24.1503,23100.0
2006-11-16 13:40:00,27.82,27.9,27.81,27.87,39400.0,24.1503,24.2197,24.1416,24.1937,39400.0
2006-11-16 13:50:00,27.88,27.88,27.86,27.86,15800.0,24.2023,24.2023,24.185,24.185,15800.0
2006-11-16 14:00:00,27.86,27.86,27.82,27.84,9300.0,24.185,24.185,24.1503,24.1676,9300.0
2006-11-16 14:10:00,27.84,27.85,27.81,27.83,33200.0,24.1676,24.1763,24.1416,24.1589,33200.0
2006-11-16 14:20:00,27.83,27.85,27.8,27.85,20300.0,24.1589,24.1763,24.1329,24.1763,20300.0
2006-11-16 14:30:00,27.84,27.85,27.82,27.84,27200.0,24.1676,24.1763,24.1503,24.1676,27200.0
2006-11-16 14:40:00,27.83,27.87,27.81,27.87,75800.0,24.1589,24.1937,24.1416,24.1937,75800.0
2006-11-16 14:50:00,27.88,27.89,27.84,27.85,39600.0,24.2023,24.211,24.1676,24.1763,39600.0
2006-11-16 15:00:00,27.86,27.89,27.85,27.89,27600.0,24.185,24.211,24.1763,24.211,27600.0
2006-11-16 15:10:00,27.9,27.98,27.9,27.98,34400.0,24.2197,24.2892,24.2197,24.2892,34400.0
2006-11-16 15:20:00,27.98,28.01,27.97,28.01,47900.0,24.2892,24.3152,24.2805,24.3152,47900.0
2006-11-16 15:30:00,28.01,28.07,27.98,28.04,63600.0,24.3152,24.3673,24.2892,24.3412,63600.0
2006-11-16 15:40:00,28.04,28.09,28.04,28.08,51900.0,24.3412,24.3846,24.3412,24.376,51900.0
2006-11-16 15:50:00,28.06,28.07,28.04,28.06,71400.0,24.3586,24.3673,24.3412,24.3586,71400.0
2006-11-17 09:30:00,28.08,28.19,28.06,28.08,127200.0,24.376,24.4715,24.3586,24.376,127200.0
2006-11-17 09:40:00,28.08,28.09,27.95,27.96,17300.0,24.376,24.3846,24.2631,24.2718,17300.0
2006-11-17 09:50:00,27.94,27.98,27.93,27.97,22500.0,24.2544,24.2892,24.2458,24.2805,22500.0
2006-11-17 10:00:00,27.97,27.98,27.97,27.97,9100.0,24.2805,24.2892,24.2805,24.2805,9100.0
2006-11-17 10:10:00,27.97,27.98,27.96,27.96,9100.0,24.2805,24.2892,24.2718,24.2718,9100.0
2006-11-17 10:20:00,27.96,27.99,27.96,27.99,28400.0,24.2718,24.2978,24.2718,24.2978,28400.0
2006-11-17 10:30:00,27.98,28.1,27.98,28.09,17400.0,24.2892,24.3933,24.2892,24.3846,17400.0
2006-11-17 10:40:00,28.08,28.11,28.07,28.09,11700.0,24.376,24.402,24.3673,24.3846,11700.0
2006-11-17 10:50:00,28.09,28.1,28.04,28.04,8900.0,24.3846,24.3933,24.3412,24.3412,8900.0
2006-11-17 11:00:00,28.04,28.06,27.97,27.98,42300.0,24.3412,24.3586,24.2805,24.2892,42300.0
2006-11-17 11:10:00,27.97,28.05,27.97,28.05,10700.0,24.2805,24.3499,24.2805,24.3499,10700.0
2006-11-17 11:20:00,28.04,28.08,28.04,28.08,15000.0,24.3412,24.376,24.3412,24.376,15000.0
2006-11-17 11:30:00,28.07,28.1,28.07,28.08,8700.0,24.3673,24.3933,24.3673,24.376,8700.0
2006-11-17 11:40:00,28.07,28.09,28.07,28.09,6800.0,24.3673,24.3846,24.3673,24.3846,6800.0
2006-11-17 11:50:00,28.07,28.08,28.05,28.05,5500.0,24.3673,24.376,24.3499,24.3499,5500.0
2006-11-17 12:00:00,28.05,28.07,28.04,28.05,8800.0,24.3499,24.3673,24.3412,24.3499,8800.0
2006-11-17 12:10:00,28.04,28.06,28.04,28.04,4700.0,24.3412,24.3586,24.3412,24.3412,4700.0
2006-11-17 12:20:00,28.02,28.04,28.02,28.04,14600.0,24.3239,24.3412,24.3239,24.3412,14600.0
2006-11-17 12:30:00,28.03,28.05,28.01,28.04,10500.0,24.3326,24.3499,24.3152,24.3412,10500.0
2006-11-17 12:40:00,28.03,28.04,28.01,28.03,6900.0,24.3326,24.3412,24.3152,24.3326,6900.0
2006-11-17 12:50:00,28.02,28.02,27.98,27.98,10000.0,24.3239,24.3239,24.2892,24.2892,10000.0
2006-11-17 13:00:00,27.98,28.0,27.97,27.97,11000.0,24.2892,24.3065,24.2805,24.2805,11000.0
2006-11-17 13:10:00,27.97,27.98,27.95,27.95,14200.0,24.2805,24.2892,24.2631,24.2631,14200.0
2006-11-17 13:20:00,27.95,27.97,27.95,27.96,12400.0,24.2631,24.2805,24.2631,24.2718,12400.0
2006-11-17 13:30:00,27.96,27.96,27.93,27.95,13300.0,24.2718,24.2718,24.2458,24.2631,13300.0
2006-11-17 13:40:00,27.94,27.95,27.9,27.9,13700.0,24.2544,24.2631,24.2197,24.2197,13700.0
2006-11-17 13:50:00,27.9,27.92,27.89,27.91,12900.0,24.2197,24.2371,24.211,24.2284,12900.0
2006-11-17 14:00:00,27.9,27.92,27.9,27.92,8400.0,24.2197,24.2371,24.2197,24.2371,8400.0
2006-11-17 14:10:00,27.9,27.95,27.9,27.95,8200.0,24.2197,24.2631,24.2197,24.2631,8200.0
2006-11-17 14:20:00,27.93,27.93,27.88,27.9,17600.0,24.2458,24.2458,24.2023,24.2197,17600.0
2006-11-17 14:30:00,27.89,27.9,27.88,27.9,8700.0,24.211,24.2197,24.2023,24.2197,8700.0
2006-11-17 14:40:00,27.89,27.91,27.89,27.9,17500.0,24.211,24.2284,24.211,24.2197,17500.0
2006-11-17 14:50:00,27.89,27.91,27.88,27.9,8300.0,24.211,24.2284,24.2023,24.2197,8300.0
2006-11-17 15:00:00,27.89,27.9,27.86,27.87,27900.0,24.211,24.2197,24.185,24.1937,27900.0
2006-11-17 15:10:00,27.86,27.88,27.84,27.87,21300.0,24.185,24.2023,24.1676,24.1937,21300.0
2006-11-17 15:20:00,27.86,27.87,27.81,27.82,17600.0,24.185,24.1937,24.1416,24.1503,17600.0
2006-11-17 15:30:00,27.81,27.85,27.81,27.85,28000.0,24.1416,24.1763,24.1416,24.1763,28000.0
2006-11-17 15:40:00,27.84,27.88,27.84,27.87,24600.0,24.1676,24.2023,24.1676,24.1937,24600.0
2006-11-17 15:50:00,27.87,27.89,27.85,27.86,46800.0,24.1937,24.211,24.1763,24.185,46800.0
2006-11-20 09:30:00,27.93,27.95,27.77,27.82,18000.0,24.2458,24.2631,24.1069,24.1503,18000.0
2006-11-20 09:40:00,27.85,27.85,27.77,27.77,10800.0,24.1763,24.1763,24.1069,24.1069,10800.0
2006-11-20 09:50:00,27.77,27.84,27.76,27.77,9200.0,24.1069,24.1676,24.0982,24.1069,9200.0
2006-11-20 10:00:00,27.77,27.83,27.76,27.76,14100.0,24.1069,24.1589,24.0982,24.0982,14100.0
2006-11-20 10:10:00,27.76,27.8,27.76,27.79,9500.0,24.0982,24.1329,24.0982,24.1242,9500.0
2006-11-20 10:20:00,27.82,27.88,27.8,27.87,10500.0,24.1503,24.2023,24.1329,24.1937,10500.0
2006-11-20 10:30:00,27.85,27.91,27.85,27.9,17200.0,24.1763,24.2284,24.1763,24.2197,17200.0
2006-11-20 10:40:00,27.9,27.94,27.87,27.88,12400.0,24.2197,24.2544,24.1937,24.2023,12400.0
2006-11-20 10:50:00,27.87,27.92,27.87,27.92,8500.0,24.1937,24.2371,24.1937,24.2371,8500.0
2006-11-20 11:00:00,27.92,27.93,27.88,27.92,13800.0,24.2371,24.2458,24.2023,24.2371,13800.0
2006-11-20 11:10:00,27.93,27.93,27.89,27.9,15400.0,24.2458,24.2458,24.211,24.2197,15400.0
2006-11-20 11:20:00,27.89,27.9,27.88,27.88,9300.0,24.211,24.2197,24.2023,24.2023,9300.0
2006-11-20 11:30:00,27.88,27.88,27.85,27.88,12400.0,24.2023,24.2023,24.1763,24.2023,12400.0
2006-11-20 11:40:00,27.87,27.87,27.85,27.85,10800.0,24.1937,24.1937,24.1763,24.1763,10800.0
2006-11-20 11:50:00,27.85,27.86,27.84,27.85,30500.0,24.1763,24.185,24.1676,24.1763,30500.0
2006-11-20 12:00:00,27.85,27.89,27.85,27.88,10600.0,24.1763,24.211,24.1763,24.2023,10600.0
2006-11-20 12:10:00,27.88,27.88,27.85,27.86,11000.0,24.2023,24.2023,24.1763,24.185,11000.0
2006-11-20 12:20:00,27.85,27.87,27.84,27.85,9900.0,24.1763,24.1937,24.1676,24.1763,9900.0
2006-11-20 12:30:00,27.84,27.85,27.81,27.83,20000.0,24.1676,24.1763,24.1416,24.1589,20000.0
2006-11-20 12:40:00,27.83,27.86,27.8,27.85,25400.0,24.1589,24.185,24.1329,24.1763,25400.0
2006-11-20 12:50:00,27.83,27.88,27.82,27.88,18500.0,24.1589,24.2023,24.1503,24.2023,18500.0
2006-11-20 13:00:00,27.88,27.9,27.88,27.9,9800.0,24.2023,24.2197,24.2023,24.2197,9800.0
2006-11-20 13:10:00,27.9,27.9,27.86,27.88,10000.0,24.2197,24.2197,24.185,24.2023,10000.0
2006-11-20 13:20:00,27.87,27.89,27.86,27.89,7800.0,24.1937,24.211,24.185,24.211,7800.0
2006-11-20 13:30:00,27.89,27.91,27.88,27.88,9000.0,24.211,24.2284,24.2023,24.2023,9000.0
2006-11-20 13:40:00,27.88,27.88,27.86,27.86,5900.0,24.2023,24.2023,24.185,24.185,5900.0
2006-11-20 13:50:00,27.87,27.87,27.85,27.85,9800.0,24.1937,24.1937,24.1763,24.1763,9800.0
2006-11-20 14:00:00,27.84,27.87,27.83,27.84,14000.0,24.1676,24.1937,24.1589,24.1676,14000.0
2006-11-20 14:10:00,27.83,27.86,27.82,27.82,10400.0,24.1589,24.185,24.1503,24.1503,10400.0
2006-11-20 14:20:00,27.82,27.82,27.75,27.75,11600.0,24.1503,24.1503,24.0895,24.0895,11600.0
2006-11-20 14:30:00,27.75,27.78,27.68,27.73,32800.0,24.0895,24.1155,24.0287,24.0721,32800.0
2006-11-20 14:40:00,27.73,27.76,27.73,27.75,19000.0,24.0721,24.0982,24.0721,24.0895,19000.0
2006-11-20 14:50:00,27.73,27.79,27.73,27.78,13800.0,24.0721,24.1242,24.0721,24.1155,13800.0
2006-11-20 15:00:00,27.78,27.78,27.74,27.76,14500.0,24.1155,24.1155,24.0808,24.0982,14500.0
2006-11-20 15:10:00,27.76,27.79,27.76,27.77,10900.0,24.0982,24.1242,24.0982,24.1069,10900.0
2006-11-20 15:20:00,27.77,27.77,27.75,27.77,16800.0,24.1069,24.1069,24.0895,24.1069,16800.0
2006-11-20 15:30:00,27.76,27.8,27.76,27.79,13200.0,24.0982,24.1329,24.0982,24.1242,13200.0
2006-11-20 15:40:00,27.79,27.8,27.76,27.78,25900.0,24.1242,24.1329,24.0982,24.1155,25900.0
2006-11-20 15:50:00,27.78,27.81,27.75,27.8,47400.0,24.1155,24.1416,24.0895,24.1329,47400.0
2006-11-21 09:30:00,27.82,27.83,27.76,27.76,27600.0,24.1503,24.1589,24.0982,24.0982,27600.0
2006-11-21 09:40:00,27.77,27.81,27.59,27.79,72800.0,24.1069,24.1416,23.9506,24.1242,72800.0
2006-11-21 09:50:00,27.79,27.85,27.78,27.85,65100.0,24.1242,24.1763,24.1155,24.1763,65100.0
2006-11-21 10:00:00,27.85,27.86,27.82,27.85,20300.0,24.1763,24.185,24.1503,24.1763,20300.0
2006-11-21 10:10:00,27.84,27.85,27.82,27.84,21500.0,24.1676,24.1763,24.1503,24.1676,21500.0
2006-11-21 10:20:00,27.85,27.86,27.84,27.85,32700.0,24.1763,24.185,24.1676,24.1763,32700.0
2006-11-21 10:30:00,27.85,27.89,27.85,27.87,33600.0,24.1763,24.211,24.1763,24.1937,33600.0
2006-11-21 10:40:00,27.87,27.89,27.85,27.87,14400.0,24.1937,24.211,24.1763,24.1937,14400.0
2006-11-21 10:50:00,27.87,27.89,27.87,27.87,75300.0,24.1937,24.211,24.1937,24.1937,75300.0
2006-11-21 11:00:00,27.86,27.88,27.86,27.87,16000.0,24.185,24.2023,24.185,24.1937,16000.0
2006-11-21 11:10:00,27.87,27.88,27.85,27.86,11700.0,24.1937,24.2023,24.1763,24.185,11700.0
2006-11-21 11:20:00,27.86,27.86,27.84,27.86,19600.0,24.185,24.185,24.1676,24.185,19600.0
2006-11-21 11:30:00,27.86,27.89,27.82,27.88,27000.0,24.185,24.211,24.1503,24.2023,27000.0
2006-11-21 11:40:00,27.87,27.9,27.86,27.9,14900.0,24.1937,24.2197,24.185,24.2197,14900.0
2006-11-21 11:50:00,27.89,27.89,27.87,27.88,30900.0,24.211,24.211,24.1937,24.2023,30900.0
2006-11-21 12:00:00,27.88,27.9,27.87,27.88,24900.0,24.2023,24.2197,24.1937,24.2023,24900.0
2006-11-21 12:10:00,27.88,27.89,27.88,27.89,13300.0,24.2023,24.211,24.2023,24.211,13300.0
2006-11-21 12:20:00,27.89,27.91,27.88,27.9,10400.0,24.211,24.2284,24.2023,24.2197,10400.0
2006-11-21 12:30:00,27.9,27.92,27.9,27.91,13100.0,24.2197,24.2371,24.2197,24.2284,13100.0
2006-11-21 12:40:00,27.92,27.92,27.9,27.91,7300.0,24.2371,24.2371,24.2197,24.2284,7300.0
2006-11-21 12:50:00,27.91,27.93,27.91,27.92,4500.0,24.2284,24.2458,24.2284,24.2371,4500.0
2006-11-21 13:00:00,27.92,27.94,27.92,27.93,17600.0,24.2371,24.2544,24.2371,24.2458,17600.0
2006-11-21 13:10:00,27.93,27.94,27.9,27.91,11600.0,24.2458,24.2544,24.2197,24.2284,11600.0
2006-11-21 13:20:00,27.92,27.93,27.89,27.91,30000.0,24.2371,24.2458,24.211,24.2284,30000.0
2006-11-21 13:30:00,27.92,27.92,27.9,27.91,18000.0,24.2371,24.2371,24.2197,24.2284,18000.0
2006-11-21 13:40:00,27.91,27.93,27.87,27.93,25500.0,24.2284,24.2458,24.1937,24.2458,25500.0
2006-11-21 13:50:00,27.93,27.93,27.91,27.92,7300.0,24.2458,24.2458,24.2284,24.2371,7300.0
2006-11-21 14:00:00,27.92,27.93,27.9,27.92,15700.0,24.2371,24.2458,24.2197,24.2371,15700.0
2006-11-21 14:10:00,27.92,27.92,27.89,27.89,6600.0,24.2371,24.2371,24.211,24.211,6600.0
2006-11-21 14:20:00,27.89,27.9,27.88,27.89,7600.0,24.211,24.2197,24.2023,24.211,7600.0
2006-11-21 14:30:00,27.9,27.9,27.83,27.85,28100.0,24.2197,24.2197,24.1589,24.1763,28100.0
2006-11-21 14:40:00,27.85,27.87,27.84,27.87,14800.0,24.1763,24.1937,24.1676,24.1937,14800.0
2006-11-21 14:50:00,27.87,27.87,27.86,27.86,12900.0,24.1937,24.1937,24.185,24.185,12900.0
2006-11-21 15:00:00,27.86,27.88,27.85,27.86,21400.0,24.185,24.2023,24.1763,24.185,21400.0
2006-11-21 15:10:00,27.85,27.87,27.85,27.86,15400.0,24.1763,24.1937,24.1763,24.185,15400.0
2006-11-21 15:20:00,27.86,27.87,27.83,27.83,24900.0,24.185,24.1937,24.1589,24.1589,24900.0
2006-11-21 15:30:00,27.83,27.85,27.82,27.83,100800.0,24.1589,24.1763,24.1503,24.1589,100800.0
2006-11-21 15:40:00,27.83,27.83,27.77,27.78,39900.0,24.1589,24.1589,24.1069,24.1155,39900.0
2006-11-21 15:50:00,27.78,27.84,27.74,27.75,130500.0,24.1155,24.1676,24.0808,24.0895,130500.0
2006-11-22 09:30:00,27.79,27.81,27.74,27.81,21400.0,24.1242,24.1416,24.0808,24.1416,21400.0
2006-11-22 09:40:00,27.8,27.84,27.77,27.77,13100.0,24.1329,24.1676,24.1069,24.1069,13100.0
2006-11-22 09:50:00,27.77,27.77,27.7,27.73,24500.0,24.1069,24.1069,24.0461,24.0721,24500.0
2006-11-22 10:00:00,27.72,27.77,27.72,27.73,24600.0,24.0635,24.1069,24.0635,24.0721,24600.0
2006-11-22 10:10:00,27.74,27.75,27.71,27.73,29900.0,24.0808,24.0895,24.0548,24.0721,29900.0
2006-11-22 10:20:00,27.74,27.76,27.71,27.75,30600.0,24.0808,24.0982,24.0548,24.0895,30600.0
2006-11-22 10:30:00,27.75,27.75,27.7,27.71,21200.0,24.0895,24.0895,24.0461,24.0548,21200.0
2006-11-22 10:40:00,27.72,27.77,27.7,27.76,41100.0,24.0635,24.1069,24.0461,24.0982,41100.0
2006-11-22 10:50:00,27.76,27.82,27.76,27.82,22100.0,24.0982,24.1503,24.0982,24.1503,22100.0
2006-11-22 11:00:00,27.83,27.86,27.81,27.82,35900.0,24.1589,24.185,24.1416,24.1503,35900.0
2006-11-22 11:10:00,27.84,27.84,27.79,27.8,13000.0,24.1676,24.1676,24.1242,24.1329,13000.0
2006-11-22 11:20:00,27.8,27.81,27.79,27.81,13900.0,24.1329,24.1416,24.1242,24.1416,13900.0
2006-11-22 11:30:00,27.8,27.81,27.8,27.8,15000.0,24.1329,24.1416,24.1329,24.1329,15000.0
2006-11-22 11:40:00,27.8,27.81,27.78,27.81,15700.0,24.1329,24.1416,24.1155,24.1416,15700.0
2006-11-22 11:50:00,27.81,27.81,27.76,27.76,6100.0,24.1416,24.1416,24.0982,24.0982,6100.0
2006-11-22 12:00:00,27.76,27.77,27.74,27.75,15100.0,24.0982,24.1069,24.0808,24.0895,15100.0
2006-11-22 12:10:00,27.75,27.77,27.75,27.76,14300.0,24.0895,24.1069,24.0895,24.0982,14300.0
2006-11-22 12:20:00,27.76,27.77,27.75,27.77,16600.0,24.0982,24.1069,24.0895,24.1069,16600.0
2006-11-22 12:30:00,27.77,27.77,27.76,27.76,10400.0,24.1069,24.1069,24.0982,24.0982,10400.0
2006-11-22 12:40:00,27.75,27.76,27.7,27.71,8200.0,24.0895,24.0982,24.0461,24.0548,8200.0
2006-11-22 12:50:00,27.7,27.7,27.67,27.68,12400.0,24.0461,24.0461,24.02,24.0287,12400.0
2006-11-22 13:00:00,27.67,27.75,27.67,27.69,67600.0,24.02,24.0895,24.02,24.0374,67600.0
2006-11-22 13:10:00,27.69,27.71,27.69,27.71,9400.0,24.0374,24.0548,24.0374,24.0548,9400.0
2006-11-22 13:20:00,27.7,27.72,27.68,27.71,25100.0,24.0461,24.0635,24.0287,24.0548,25100.0
2006-11-22 13:30:00,27.72,27.76,27.71,27.76,18700.0,24.0635,24.0982,24.0548,24.0982,18700.0
2006-11-22 13:40:00,27.76,27.77,27.75,27.77,9500.0,24.0982,24.1069,24.0895,24.1069,9500.0
2006-11-22 13:50:00,27.77,27.77,27.73,27.73,14700.0,24.1069,24.1069,24.0721,24.0721,14700.0
2006-11-22 14:00:00,27.73,27.75,27.71,27.75,11600.0,24.0721,24.0895,24.0548,24.0895,11600.0
2006-11-22 14:10:00,27.75,27.77,27.74,27.77,13500.0,24.0895,24.1069,24.0808,24.1069,13500.0
2006-11-22 14:20:00,27.77,27.77,27.74,27.76,8300.0,24.1069,24.1069,24.0808,24.0982,8300.0
2006-11-22 14:30:00,27.76,27.77,27.72,27.74,11600.0,24.0982,24.1069,24.0635,24.0808,11600.0
2006-11-22 14:40:00,27.74,27.79,27.74,27.79,9900.0,24.0808,24.1242,24.0808,24.1242,9900.0
2006-11-22 14:50:00,27.79,27.8,27.77,27.8,53200.0,24.1242,24.1329,24.1069,24.1329,53200.0
2006-11-22 15:00:00,27.8,27.84,27.79,27.84,37000.0,24.1329,24.1676,24.1242,24.1676,37000.0
2006-11-22 15:10:00,27.83,27.84,27.77,27.78,31400.0,24.1589,24.1676,24.1069,24.1155,31400.0
2006-11-22 15:20:00,27.79,27.8,27.78,27.8,16400.0,24.1242,24.1329,24.1155,24.1329,16400.0
2006-11-22 15:30:00,27.79,27.84,27.79,27.84,17400.0,24.1242,24.1676,24.1242,24.1676,17400.0
2006-11-22 15:40:00,27.83,27.84,27.82,27.82,19400.0,24.1589,24.1676,24.1503,24.1503,19400.0
2006-11-22 15:50:00,27.82,27.85,27.81,27.82,35400.0,24.1503,24.1763,24.1416,24.1503,35400.0
2006-11-24 09:30:00,27.65,27.71,27.6,27.67,33600.0,24.0027,24.0548,23.9593,24.02,33600.0
2006-11-24 09:40:00,27.69,27.72,27.69,27.71,5700.0,24.0374,24.0635,24.0374,24.0548,5700.0
2006-11-24 09:50:00,27.7,27.77,27.69,27.74,14000.0,24.0461,24.1069,24.0374,24.0808,14000.0
2006-11-24 10:00:00,27.73,27.75,27.62,27.63,36800.0,24.0721,24.0895,23.9766,23.9853,36800.0
2006-11-24 10:10:00,27.65,27.7,27.62,27.66,39000.0,24.0027,24.0461,23.9766,24.0114,39000.0
2006-11-24 10:20:00,27.67,27.68,27.58,27.64,107000.0,24.02,24.0287,23.9419,23.994,107000.0
2006-11-24 10:30:00,27.65,27.7,27.64,27.66,6400.0,24.0027,24.0461,23.994,24.0114,6400.0
2006-11-24 10:40:00,27.66,27.7,27.66,27.68,14300.0,24.0114,24.0461,24.0114,24.0287,14300.0
2006-11-24 10:50:00,27.68,27.69,27.67,27.68,11000.0,24.0287,24.0374,24.02,24.0287,11000.0
2006-11-24 11:00:00,27.68,27.68,27.66,27.67,12500.0,24.0287,24.0287,24.0114,24.02,12500.0
2006-11-24 11:10:00,27.67,27.68,27.65,27.65,14900.0,24.02,24.0287,24.0027,24.0027,14900.0
2006-11-24 11:20:00,27.65,27.68,27.6,27.63,51300.0,24.0027,24.0287,23.9593,23.9853,51300.0
2006-11-24 11:30:00,27.62,27.68,27.62,27.67,17300.0,23.9766,24.0287,23.9766,24.02,17300.0
2006-11-24 11:40:00,27.68,27.7,27.67,27.7,12500.0,24.0287,24.0461,24.02,24.0461,12500.0
2006-11-24 11:50:00,27.7,27.71,27.69,27.7,7800.0,24.0461,24.0548,24.0374,24.0461,7800.0
2006-11-24 12:00:00,27.7,27.72,27.69,27.72,18400.0,24.0461,24.0635,24.0374,24.0635,18400.0
2006-11-24 12:10:00,27.71,27.72,27.7,27.71,12700.0,24.0548,24.0635,24.0461,24.0548,12700.0
2006-11-24 12:20:00,27.71,27.72,27.71,27.72,15000.0,24.0548,24.0635,24.0548,24.0635,15000.0
2006-11-24 12:30:00,27.72,27.73,27.69,27.7,9000.0,24.0635,24.0721,24.0374,24.0461,9000.0
2006-11-24 12:40:00,27.69,27.7,27.64,27.64,15400.0,24.0374,24.0461,23.994,23.994,15400.0
2006-11-24 12:50:00,27.64,27.67,27.62,27.66,16500.0,23.994,24.02,23.9766,24.0114,16500.0
2006-11-24 13:00:00,27.66,27.67,27.63,27.63,9000.0,24.0114,24.02,23.9853,23.9853,9000.0
2006-11-24 13:10:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 13:20:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 13:30:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 13:40:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 13:50:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 14:00:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 14:10:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 14:20:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 14:30:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 14:40:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 14:50:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 15:00:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 15:10:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 15:20:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 15:30:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 15:40:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 15:50:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-27 09:30:00,27.55,27.71,27.55,27.69,42900.0,23.9159,24.0548,23.9159,24.0374,42900.0
2006-11-27 09:40:00,27.69,27.71,27.65,27.65,49400.0,24.0374,24.0548,24.0027,24.0027,49400.0
2006-11-27 09:50:00,27.64,27.64,27.53,27.53,15500.0,23.994,23.994,23.8985,23.8985,15500.0
2006-11-27 10:00:00,27.53,27.54,27.44,27.48,35600.0,23.8985,23.9072,23.8204,23.8551,35600.0
2006-11-27 10:10:00,27.48,27.5,27.46,27.5,13200.0,23.8551,23.8725,23.8377,23.8725,13200.0
2006-11-27 10:20:00,27.51,27.53,27.48,27.5,16300.0,23.8812,23.8985,23.8551,23.8725,16300.0
2006-11-27 10:30:00,27.49,27.53,27.49,27.53,48700.0,23.8638,23.8985,23.8638,23.8985,48700.0
2006-11-27 10:40:00,27.52,27.55,27.5,27.54,15500.0,23.8898,23.9159,23.8725,23.9072,15500.0
2006-11-27 10:50:00,27.54,27.55,27.52,27.55,12600.0,23.9072,23.9159,23.8898,23.9159,12600.0
2006-11-27 11:00:00,27.56,27.57,27.53,27.53,10000.0,23.9246,23.9332,23.8985,23.8985,10000.0
2006-11-27 11:10:00,27.53,27.53,27.47,27.51,45200.0,23.8985,23.8985,23.8464,23.8812,45200.0
2006-11-27 11:20:00,27.5,27.52,27.46,27.48,23900.0,23.8725,23.8898,23.8377,23.8551,23900.0
2006-11-27 11:30:00,27.48,27.54,27.46,27.54,65900.0,23.8551,23.9072,23.8377,23.9072,65900.0
2006-11-27 11:40:00,27.54,27.55,27.53,27.54,7100.0,23.9072,23.9159,23.8985,23.9072,7100.0
2006-11-27 11:50:00,27.54,27.56,27.52,27.53,8800.0,23.9072,23.9246,23.8898,23.8985,8800.0
2006-11-27 12:00:00,27.53,27.55,27.52,27.55,7500.0,23.8985,23.9159,23.8898,23.9159,7500.0
2006-11-27 12:10:00,27.56,27.56,27.51,27.51,9600.0,23.9246,23.9246,23.8812,23.8812,9600.0
2006-11-27 12:20:00,27.51,27.52,27.51,27.52,7500.0,23.8812,23.8898,23.8812,23.8898,7500.0
2006-11-27 12:30:00,27.51,27.51,27.47,27.47,69100.0,23.8812,23.8812,23.8464,23.8464,69100.0
2006-11-27 12:40:00,27.47,27.51,27.47,27.51,21100.0,23.8464,23.8812,23.8464,23.8812,21100.0
2006-11-27 12:50:00,27.5,27.52,27.49,27.51,7100.0,23.8725,23.8898,23.8638,23.8812,7100.0
2006-11-27 13:00:00,27.51,27.53,27.5,27.53,16100.0,23.8812,23.8985,23.8725,23.8985,16100.0
2006-11-27 13:10:00,27.52,27.53,27.51,27.52,6800.0,23.8898,23.8985,23.8812,23.8898,6800.0
2006-11-27 13:20:00,27.51,27.55,27.5,27.54,18900.0,23.8812,23.9159,23.8725,23.9072,18900.0
2006-11-27 13:30:00,27.54,27.55,27.5,27.51,23300.0,23.9072,23.9159,23.8725,23.8812,23300.0
2006-11-27 13:40:00,27.51,27.54,27.49,27.52,7400.0,23.8812,23.9072,23.8638,23.8898,7400.0
2006-11-27 13:50:00,27.52,27.55,27.51,27.54,12700.0,23.8898,23.9159,23.8812,23.9072,12700.0
2006-11-27 14:00:00,27.54,27.56,27.49,27.49,18200.0,23.9072,23.9246,23.8638,23.8638,18200.0
2006-11-27 14:10:00,27.49,27.53,27.49,27.51,22400.0,23.8638,23.8985,23.8638,23.8812,22400.0
2006-11-27 14:20:00,27.51,27.52,27.5,27.51,9900.0,23.8812,23.8898,23.8725,23.8812,9900.0
2006-11-27 14:30:00,27.51,27.54,27.51,27.52,11500.0,23.8812,23.9072,23.8812,23.8898,11500.0
2006-11-27 14:40:00,27.52,27.54,27.5,27.5,13100.0,23.8898,23.9072,23.8725,23.8725,13100.0
2006-11-27 14:50:00,27.5,27.51,27.49,27.5,23100.0,23.8725,23.8812,23.8638,23.8725,23100.0
2006-11-27 15:00:00,27.5,27.52,27.49,27.51,32900.0,23.8725,23.8898,23.8638,23.8812,32900.0
2006-11-27 15:10:00,27.51,27.52,27.49,27.5,23900.0,23.8812,23.8898,23.8638,23.8725,23900.0
2006-11-27 15:20:00,27.51,27.52,27.5,27.51,20100.0,23.8812,23.8898,23.8725,23.8812,20100.0
2006-11-27 15:30:00,27.51,27.53,27.5,27.52,25700.0,23.8812,23.8985,23.8725,23.8898,25700.0
2006-11-27 15:40:00,27.51,27.53,27.5,27.51,23000.0,23.8812,23.8985,23.8725,23.8812,23000.0
2006-11-27 15:50:00,27.51,27.56,27.51,27.54,30900.0,23.8812,23.9246,23.8812,23.9072,30900.0
2006-11-28 09:30:00,27.9,28.15,27.86,27.91,141600.0,24.2197,24.4367,24.185,24.2284,141600.0
2006-11-28 09:40:00,27.9,27.94,27.82,27.82,55900.0,24.2197,24.2544,24.1503,24.1503,55900.0
2006-11-28 09:50:00,27.82,27.87,27.81,27.81,42800.0,24.1503,24.1937,24.1416,24.1416,42800.0
2006-11-28 10:00:00,27.82,27.84,27.75,27.75,73400.0,24.1503,24.1676,24.0895,24.0895,73400.0
2006-11-28 10:10:00,27.75,28.11,27.72,27.87,64000.0,24.0895,24.402,24.0635,24.1937,64000.0
2006-11-28 10:20:00,27.86,27.89,27.79,27.8,47400.0,24.185,24.211,24.1242,24.1329,47400.0
2006-11-28 10:30:00,27.79,27.91,27.79,27.88,47700.0,24.1242,24.2284,24.1242,24.2023,47700.0
2006-11-28 10:40:00,27.88,27.88,27.79,27.79,36200.0,24.2023,24.2023,24.1242,24.1242,36200.0
2006-11-28 10:50:00,27.79,27.86,27.79,27.83,28700.0,24.1242,24.185,24.1242,24.1589,28700.0
2006-11-28 11:00:00,27.83,27.97,27.81,27.94,59700.0,24.1589,24.2805,24.1416,24.2544,59700.0
2006-11-28 11:10:00,27.97,27.97,27.9,27.93,31900.0,24.2805,24.2805,24.2197,24.2458,31900.0
2006-11-28 11:20:00,27.92,27.93,27.9,27.9,34000.0,24.2371,24.2458,24.2197,24.2197,34000.0
2006-11-28 11:30:00,27.9,27.9,27.78,27.81,55700.0,24.2197,24.2197,24.1155,24.1416,55700.0
2006-11-28 11:40:00,27.8,27.81,27.77,27.77,23300.0,24.1329,24.1416,24.1069,24.1069,23300.0
2006-11-28 11:50:00,27.79,27.83,27.77,27.83,31500.0,24.1242,24.1589,24.1069,24.1589,31500.0
2006-11-28 12:00:00,27.82,27.9,27.81,27.89,30800.0,24.1503,24.2197,24.1416,24.211,30800.0
2006-11-28 12:10:00,27.89,27.89,27.83,27.86,22200.0,24.211,24.211,24.1589,24.185,22200.0
2006-11-28 12:20:00,27.85,27.88,27.85,27.86,29600.0,24.1763,24.2023,24.1763,24.185,29600.0
2006-11-28 12:30:00,27.87,27.87,27.79,27.8,62400.0,24.1937,24.1937,24.1242,24.1329,62400.0
2006-11-28 12:40:00,27.8,27.81,27.76,27.78,27600.0,24.1329,24.1416,24.0982,24.1155,27600.0
2006-11-28 12:50:00,27.78,27.88,27.77,27.86,43900.0,24.1155,24.2023,24.1069,24.185,43900.0
2006-11-28 13:00:00,27.86,27.94,27.84,27.91,19900.0,24.185,24.2544,24.1676,24.2284,19900.0
2006-11-28 13:10:00,27.91,27.91,27.82,27.82,27800.0,24.2284,24.2284,24.1503,24.1503,27800.0
2006-11-28 13:20:00,27.82,27.9,27.82,27.89,29800.0,24.1503,24.2197,24.1503,24.211,29800.0
2006-11-28 13:30:00,27.9,27.9,27.85,27.88,33900.0,24.2197,24.2197,24.1763,24.2023,33900.0
2006-11-28 13:40:00,27.88,27.95,27.88,27.89,26400.0,24.2023,24.2631,24.2023,24.211,26400.0
2006-11-28 13:50:00,27.91,27.91,27.87,27.89,27200.0,24.2284,24.2284,24.1937,24.211,27200.0
2006-11-28 14:00:00,27.89,27.92,27.86,27.9,28800.0,24.211,24.2371,24.185,24.2197,28800.0
2006-11-28 14:10:00,27.9,27.94,27.83,27.86,73900.0,24.2197,24.2544,24.1589,24.185,73900.0
2006-11-28 14:20:00,27.86,27.87,27.84,27.86,25800.0,24.185,24.1937,24.1676,24.185,25800.0
2006-11-28 14:30:00,27.86,27.87,27.85,27.85,25100.0,24.185,24.1937,24.1763,24.1763,25100.0
2006-11-28 14:40:00,27.85,27.88,27.81,27.81,49200.0,24.1763,24.2023,24.1416,24.1416,49200.0
2006-11-28 14:50:00,27.8,27.81,27.77,27.78,27000.0,24.1329,24.1416,24.1069,24.1155,27000.0
2006-11-28 15:00:00,27.79,27.79,27.76,27.78,23700.0,24.1242,24.1242,24.0982,24.1155,23700.0
2006-11-28 15:10:00,27.78,27.79,27.75,27.78,34900.0,24.1155,24.1242,24.0895,24.1155,34900.0
2006-11-28 15:20:00,27.79,27.8,27.76,27.76,35600.0,24.1242,24.1329,24.0982,24.0982,35600.0
2006-11-28 15:30:00,27.76,27.8,27.75,27.77,49400.0,24.0982,24.1329,24.0895,24.1069,49400.0
2006-11-28 15:40:00,27.77,27.8,27.75,27.76,37100.0,24.1069,24.1329,24.0895,24.0982,37100.0
2006-11-28 15:50:00,27.75,27.8,27.75,27.79,48000.0,24.0895,24.1329,24.0895,24.1242,48000.0
2006-11-29 09:30:00,27.85,27.85,27.75,27.75,21700.0,24.1763,24.1763,24.0895,24.0895,21700.0
2006-11-29 09:40:00,27.75,27.8,27.75,27.79,18100.0,24.0895,24.1329,24.0895,24.1242,18100.0
2006-11-29 09:50:00,27.79,27.87,27.78,27.86,32400.0,24.1242,24.1937,24.1155,24.185,32400.0
2006-11-29 10:00:00,27.87,27.87,27.75,27.76,28200.0,24.1937,24.1937,24.0895,24.0982,28200.0
2006-11-29 10:10:00,27.75,27.78,27.72,27.74,19200.0,24.0895,24.1155,24.0635,24.0808,19200.0
2006-11-29 10:20:00,27.73,27.74,27.72,27.72,15000.0,24.0721,24.0808,24.0635,24.0635,15000.0
2006-11-29 10:30:00,27.72,27.73,27.7,27.72,17100.0,24.0635,24.0721,24.0461,24.0635,17100.0
2006-11-29 10:40:00,27.72,27.73,27.7,27.7,17400.0,24.0635,24.0721,24.0461,24.0461,17400.0
2006-11-29 10:50:00,27.71,27.73,27.69,27.69,38300.0,24.0548,24.0721,24.0374,24.0374,38300.0
2006-11-29 11:00:00,27.69,27.79,27.67,27.79,36800.0,24.0374,24.1242,24.02,24.1242,36800.0
2006-11-29 11:10:00,27.78,27.79,27.77,27.78,14000.0,24.1155,24.1242,24.1069,24.1155,14000.0
2006-11-29 11:20:00,27.78,27.78,27.75,27.76,7700.0,24.1155,24.1155,24.0895,24.0982,7700.0
2006-11-29 11:30:00,27.76,27.79,27.75,27.79,12500.0,24.0982,24.1242,24.0895,24.1242,12500.0
2006-11-29 11:40:00,27.79,27.79,27.77,27.77,9500.0,24.1242,24.1242,24.1069,24.1069,9500.0
2006-11-29 11:50:00,27.78,27.79,27.76,27.79,5600.0,24.1155,24.1242,24.0982,24.1242,5600.0
2006-11-29 12:00:00,27.78,27.81,27.78,27.8,9500.0,24.1155,24.1416,24.1155,24.1329,9500.0
2006-11-29 12:10:00,27.8,27.81,27.8,27.8,5400.0,24.1329,24.1416,24.1329,24.1329,5400.0
2006-11-29 12:20:00,27.8,27.8,27.76,27.76,5900.0,24.1329,24.1329,24.0982,24.0982,5900.0
2006-11-29 12:30:00,27.76,27.8,27.76,27.78,11400.0,24.0982,24.1329,24.0982,24.1155,11400.0
2006-11-29 12:40:00,27.78,27.8,27.78,27.8,5800.0,24.1155,24.1329,24.1155,24.1329,5800.0
2006-11-29 12:50:00,27.79,27.81,27.77,27.79,8900.0,24.1242,24.1416,24.1069,24.1242,8900.0
2006-11-29 13:00:00,27.79,27.8,27.77,27.79,12700.0,24.1242,24.1329,24.1069,24.1242,12700.0
2006-11-29 13:10:00,27.79,27.8,27.78,27.8,5500.0,24.1242,24.1329,24.1155,24.1329,5500.0
2006-11-29 13:20:00,27.79,27.8,27.76,27.77,8500.0,24.1242,24.1329,24.0982,24.1069,8500.0
2006-11-29 13:30:00,27.77,27.77,27.7,27.74,11400.0,24.1069,24.1069,24.0461,24.0808,11400.0
2006-11-29 13:40:00,27.75,27.8,27.75,27.8,13700.0,24.0895,24.1329,24.0895,24.1329,13700.0
2006-11-29 13:50:00,27.79,27.81,27.78,27.79,16400.0,24.1242,24.1416,24.1155,24.1242,16400.0
2006-11-29 14:00:00,27.79,27.8,27.78,27.78,12200.0,24.1242,24.1329,24.1155,24.1155,12200.0
2006-11-29 14:10:00,27.79,27.79,27.77,27.79,9700.0,24.1242,24.1242,24.1069,24.1242,9700.0
2006-11-29 14:20:00,27.77,27.8,27.76,27.76,9900.0,24.1069,24.1329,24.0982,24.0982,9900.0
2006-11-29 14:30:00,27.76,27.82,27.76,27.82,28200.0,24.0982,24.1503,24.0982,24.1503,28200.0
2006-11-29 14:40:00,27.82,27.84,27.81,27.81,9500.0,24.1503,24.1676,24.1416,24.1416,9500.0
2006-11-29 14:50:00,27.83,27.84,27.81,27.84,12500.0,24.1589,24.1676,24.1416,24.1676,12500.0
2006-11-29 15:00:00,27.84,27.84,27.82,27.83,8000.0,24.1676,24.1676,24.1503,24.1589,8000.0
2006-11-29 15:10:00,27.84,27.85,27.83,27.84,9500.0,24.1676,24.1763,24.1589,24.1676,9500.0
2006-11-29 15:20:00,27.85,27.86,27.83,27.86,22000.0,24.1763,24.185,24.1589,24.185,22000.0
2006-11-29 15:30:00,27.86,27.89,27.84,27.85,33500.0,24.185,24.211,24.1676,24.1763,33500.0
2006-11-29 15:40:00,27.86,27.86,27.84,27.85,31700.0,24.185,24.185,24.1676,24.1763,31700.0
2006-11-29 15:50:00,27.85,27.86,27.84,27.84,22400.0,24.1763,24.185,24.1676,24.1676,22400.0
2006-11-30 09:30:00,27.91,27.91,27.79,27.83,33000.0,24.2284,24.2284,24.1242,24.1589,33000.0
2006-11-30 09:40:00,27.81,27.96,27.81,27.96,19200.0,24.1416,24.2718,24.1416,24.2718,19200.0
2006-11-30 09:50:00,27.96,27.98,27.89,27.95,15300.0,24.2718,24.2892,24.211,24.2631,15300.0
2006-11-30 10:00:00,27.94,27.94,27.85,27.88,21500.0,24.2544,24.2544,24.1763,24.2023,21500.0
2006-11-30 10:10:00,27.88,27.93,27.86,27.9,7400.0,24.2023,24.2458,24.185,24.2197,7400.0
2006-11-30 10:20:00,27.89,27.9,27.84,27.85,15100.0,24.211,24.2197,24.1676,24.1763,15100.0
2006-11-30 10:30:00,27.86,27.87,27.82,27.86,17600.0,24.185,24.1937,24.1503,24.185,17600.0
2006-11-30 10:40:00,27.86,27.88,27.82,27.82,14200.0,24.185,24.2023,24.1503,24.1503,14200.0
2006-11-30 10:50:00,27.83,27.86,27.82,27.84,12500.0,24.1589,24.185,24.1503,24.1676,12500.0
2006-11-30 11:00:00,27.83,27.86,27.83,27.83,5600.0,24.1589,24.185,24.1589,24.1589,5600.0
2006-11-30 11:10:00,27.84,27.84,27.75,27.76,18700.0,24.1676,24.1676,24.0895,24.0982,18700.0
2006-11-30 11:20:00,27.75,27.75,27.67,27.7,23200.0,24.0895,24.0895,24.02,24.0461,23200.0
2006-11-30 11:30:00,27.71,27.72,27.69,27.71,12100.0,24.0548,24.0635,24.0374,24.0548,12100.0
2006-11-30 11:40:00,27.7,27.71,27.65,27.65,18800.0,24.0461,24.0548,24.0027,24.0027,18800.0
2006-11-30 11:50:00,27.64,27.68,27.62,27.67,25800.0,23.994,24.0287,23.9766,24.02,25800.0
2006-11-30 12:00:00,27.67,27.7,27.67,27.7,22000.0,24.02,24.0461,24.02,24.0461,22000.0
2006-11-30 12:10:00,27.7,27.7,27.66,27.67,14400.0,24.0461,24.0461,24.0114,24.02,14400.0
2006-11-30 12:20:00,27.67,27.71,27.66,27.71,6900.0,24.02,24.0548,24.0114,24.0548,6900.0
2006-11-30 12:30:00,27.71,27.75,27.7,27.74,21100.0,24.0548,24.0895,24.0461,24.0808,21100.0
2006-11-30 12:40:00,27.75,27.81,27.74,27.81,20200.0,24.0895,24.1416,24.0808,24.1416,20200.0
2006-11-30 12:50:00,27.8,27.83,27.79,27.8,12900.0,24.1329,24.1589,24.1242,24.1329,12900.0
2006-11-30 13:00:00,27.82,27.82,27.76,27.77,19600.0,24.1503,24.1503,24.0982,24.1069,19600.0
2006-11-30 13:10:00,27.76,27.86,27.76,27.83,16600.0,24.0982,24.185,24.0982,24.1589,16600.0
2006-11-30 13:20:00,27.83,27.86,27.83,27.86,5400.0,24.1589,24.185,24.1589,24.185,5400.0
2006-11-30 13:30:00,27.86,27.87,27.82,27.83,9700.0,24.185,24.1937,24.1503,24.1589,9700.0
2006-11-30 13:40:00,27.83,27.84,27.8,27.84,12300.0,24.1589,24.1676,24.1329,24.1676,12300.0
2006-11-30 13:50:00,27.84,27.86,27.83,27.84,20300.0,24.1676,24.185,24.1589,24.1676,20300.0
2006-11-30 14:00:00,27.84,27.86,27.84,27.86,31100.0,24.1676,24.185,24.1676,24.185,31100.0
2006-11-30 14:10:00,27.87,27.91,27.86,27.91,33700.0,24.1937,24.2284,24.185,24.2284,33700.0
2006-11-30 14:20:00,27.93,27.96,27.9,27.96,37700.0,24.2458,24.2718,24.2197,24.2718,37700.0
2006-11-30 14:30:00,27.95,28.03,27.95,28.02,99800.0,24.2631,24.3326,24.2631,24.3239,99800.0
2006-11-30 14:40:00,28.02,28.03,28.0,28.03,32200.0,24.3239,24.3326,24.3065,24.3326,32200.0
2006-11-30 14:50:00,28.03,28.09,28.03,28.07,38200.0,24.3326,24.3846,24.3326,24.3673,38200.0
2006-11-30 15:00:00,28.06,28.06,28.03,28.03,19000.0,24.3586,24.3586,24.3326,24.3326,19000.0
2006-11-30 15:10:00,28.04,28.1,28.04,28.07,42200.0,24.3412,24.3933,24.3412,24.3673,42200.0
2006-11-30 15:20:00,28.07,28.08,28.06,28.08,33800.0,24.3673,24.376,24.3586,24.376,33800.0
2006-11-30 15:30:00,28.08,28.08,28.02,28.03,50100.0,24.376,24.376,24.3239,24.3326,50100.0
2006-11-30 15:40:00,28.03,28.04,27.98,28.0,29600.0,24.3326,24.3412,24.2892,24.3065,29600.0
2006-11-30 15:50:00,27.99,28.0,27.93,27.93,100700.0,24.2978,24.3065,24.2458,24.2458,100700.0
2006-12-01 09:30:00,28.21,28.23,28.12,28.12,83200.0,24.4888,24.5062,24.4107,24.4107,83200.0
2006-12-01 09:40:00,28.12,28.13,28.0,28.1,29400.0,24.4107,24.4194,24.3065,24.3933,29400.0
2006-12-01 09:50:00,28.1,28.1,28.02,28.04,26000.0,24.3933,24.3933,24.3239,24.3412,26000.0
2006-12-01 10:00:00,28.03,28.05,27.96,27.98,19600.0,24.3326,24.3499,24.2718,24.2892,19600.0
2006-12-01 10:10:00,27.98,27.99,27.93,27.93,20000.0,24.2892,24.2978,24.2458,24.2458,20000.0
2006-12-01 10:20:00,27.95,27.96,27.92,27.94,19700.0,24.2631,24.2718,24.2371,24.2544,19700.0
2006-12-01 10:30:00,27.93,27.94,27.9,27.93,14200.0,24.2458,24.2544,24.2197,24.2458,14200.0
2006-12-01 10:40:00,27.92,28.04,27.9,28.04,23700.0,24.2371,24.3412,24.2197,24.3412,23700.0
2006-12-01 10:50:00,28.03,28.03,27.99,28.02,21100.0,24.3326,24.3326,24.2978,24.3239,21100.0
2006-12-01 11:00:00,28.01,28.06,28.0,28.01,46500.0,24.3152,24.3586,24.3065,24.3152,46500.0
2006-12-01 11:10:00,28.01,28.05,28.0,28.03,32700.0,24.3152,24.3499,24.3065,24.3326,32700.0
2006-12-01 11:20:00,28.02,28.04,28.0,28.04,21400.0,24.3239,24.3412,24.3065,24.3412,21400.0
2006-12-01 11:30:00,28.04,28.11,28.04,28.1,23600.0,24.3412,24.402,24.3412,24.3933,23600.0
2006-12-01 11:40:00,28.1,28.16,28.1,28.15,15000.0,24.3933,24.4454,24.3933,24.4367,15000.0
2006-12-01 11:50:00,28.16,28.21,28.14,28.21,22600.0,24.4454,24.4888,24.428,24.4888,22600.0
2006-12-01 12:00:00,28.21,28.21,28.17,28.17,25400.0,24.4888,24.4888,24.4541,24.4541,25400.0
2006-12-01 12:10:00,28.17,28.18,28.12,28.12,22500.0,24.4541,24.4628,24.4107,24.4107,22500.0
2006-12-01 12:20:00,28.12,28.13,28.12,28.12,10800.0,24.4107,24.4194,24.4107,24.4107,10800.0
2006-12-01 12:30:00,28.12,28.13,28.11,28.12,8500.0,24.4107,24.4194,24.402,24.4107,8500.0
2006-12-01 12:40:00,28.11,28.12,28.11,28.11,4700.0,24.402,24.4107,24.402,24.402,4700.0
2006-12-01 12:50:00,28.12,28.12,28.11,28.11,6600.0,24.4107,24.4107,24.402,24.402,6600.0
2006-12-01 13:00:00,28.11,28.12,28.08,28.1,34700.0,24.402,24.4107,24.376,24.3933,34700.0
2006-12-01 13:10:00,28.11,28.15,28.1,28.14,19600.0,24.402,24.4367,24.3933,24.428,19600.0
2006-12-01 13:20:00,28.14,28.15,28.14,28.15,17600.0,24.428,24.4367,24.428,24.4367,17600.0
2006-12-01 13:30:00,28.14,28.16,28.13,28.13,18000.0,24.428,24.4454,24.4194,24.4194,18000.0
2006-12-01 13:40:00,28.14,28.16,28.13,28.14,9800.0,24.428,24.4454,24.4194,24.428,9800.0
2006-12-01 13:50:00,28.14,28.15,28.13,28.15,21100.0,24.428,24.4367,24.4194,24.4367,21100.0
2006-12-01 14:00:00,28.15,28.15,28.1,28.12,32300.0,24.4367,24.4367,24.3933,24.4107,32300.0
2006-12-01 14:10:00,28.12,28.14,28.09,28.09,27900.0,24.4107,24.428,24.3846,24.3846,27900.0
2006-12-01 14:20:00,28.1,28.11,28.08,28.11,21400.0,24.3933,24.402,24.376,24.402,21400.0
2006-12-01 14:30:00,28.11,28.11,28.05,28.08,47200.0,24.402,24.402,24.3499,24.376,47200.0
2006-12-01 14:40:00,28.07,28.08,28.01,28.01,23300.0,24.3673,24.376,24.3152,24.3152,23300.0
2006-12-01 14:50:00,28.01,28.06,28.01,28.05,27600.0,24.3152,24.3586,24.3152,24.3499,27600.0
2006-12-01 15:00:00,28.05,28.1,28.05,28.1,28300.0,24.3499,24.3933,24.3499,24.3933,28300.0
2006-12-01 15:10:00,28.1,28.12,28.09,28.11,28700.0,24.3933,24.4107,24.3846,24.402,28700.0
2006-12-01 15:20:00,28.11,28.14,28.1,28.14,32400.0,24.402,24.428,24.3933,24.428,32400.0
2006-12-01 15:30:00,28.13,28.14,28.1,28.1,31100.0,24.4194,24.428,24.3933,24.3933,31100.0
2006-12-01 15:40:00,28.1,28.13,28.1,28.13,36200.0,24.3933,24.4194,24.3933,24.4194,36200.0
2006-12-01 15:50:00,28.13,28.14,28.12,28.14,120100.0,24.4194,24.428,24.4107,24.428,120100.0
2006-12-04 09:30:00,28.2,28.25,28.15,28.23,50100.0,24.4801,24.5235,24.4367,24.5062,50100.0
2006-12-04 09:40:00,28.25,28.41,28.23,28.35,73500.0,24.5235,24.6624,24.5062,24.6103,73500.0
2006-12-04 09:50:00,28.34,28.37,28.33,28.35,8100.0,24.6017,24.6277,24.593,24.6103,8100.0
2006-12-04 10:00:00,28.35,28.38,28.33,28.35,10300.0,24.6103,24.6364,24.593,24.6103,10300.0
2006-12-04 10:10:00,28.36,28.36,28.28,28.33,6800.0,24.619,24.619,24.5496,24.593,6800.0
2006-12-04 10:20:00,28.33,28.34,28.25,28.26,14000.0,24.593,24.6017,24.5235,24.5322,14000.0
2006-12-04 10:30:00,28.24,28.26,28.19,28.23,19600.0,24.5149,24.5322,24.4715,24.5062,19600.0
2006-12-04 10:40:00,28.23,28.23,28.18,28.2,16800.0,24.5062,24.5062,24.4628,24.4801,16800.0
2006-12-04 10:50:00,28.19,28.29,28.19,28.22,31600.0,24.4715,24.5583,24.4715,24.4975,31600.0
2006-12-04 11:00:00,28.21,28.26,28.2,28.22,19400.0,24.4888,24.5322,24.4801,24.4975,19400.0
2006-12-04 11:10:00,28.22,28.3,28.2,28.22,17700.0,24.4975,24.5669,24.4801,24.4975,17700.0
2006-12-04 11:20:00,28.22,28.28,28.22,28.25,13100.0,24.4975,24.5496,24.4975,24.5235,13100.0
2006-12-04 11:30:00,28.23,28.25,28.23,28.25,10400.0,24.5062,24.5235,24.5062,24.5235,10400.0
2006-12-04 11:40:00,28.25,28.26,28.23,28.23,6300.0,24.5235,24.5322,24.5062,24.5062,6300.0
2006-12-04 11:50:00,28.23,28.25,28.22,28.24,13000.0,24.5062,24.5235,24.4975,24.5149,13000.0
2006-12-04 12:00:00,28.24,28.28,28.24,28.27,7600.0,24.5149,24.5496,24.5149,24.5409,7600.0
2006-12-04 12:10:00,28.28,28.28,28.27,28.28,4500.0,24.5496,24.5496,24.5409,24.5496,4500.0
2006-12-04 12:20:00,28.28,28.28,28.2,28.2,26600.0,24.5496,24.5496,24.4801,24.4801,26600.0
2006-12-04 12:30:00,28.21,28.25,28.2,28.24,9300.0,24.4888,24.5235,24.4801,24.5149,9300.0
2006-12-04 12:40:00,28.24,28.24,28.21,28.23,11900.0,24.5149,24.5149,24.4888,24.5062,11900.0
2006-12-04 12:50:00,28.23,28.28,28.22,28.27,11100.0,24.5062,24.5496,24.4975,24.5409,11100.0
2006-12-04 13:00:00,28.28,28.32,28.25,28.3,36500.0,24.5496,24.5843,24.5235,24.5669,36500.0
2006-12-04 13:10:00,28.29,28.29,28.22,28.22,9000.0,24.5583,24.5583,24.4975,24.4975,9000.0
2006-12-04 13:20:00,28.23,28.29,28.22,28.23,66800.0,24.5062,24.5583,24.4975,24.5062,66800.0
2006-12-04 13:30:00,28.23,28.32,28.22,28.3,13200.0,24.5062,24.5843,24.4975,24.5669,13200.0
2006-12-04 13:40:00,28.31,28.38,28.28,28.36,15300.0,24.5756,24.6364,24.5496,24.619,15300.0
2006-12-04 13:50:00,28.37,28.37,28.34,28.34,24200.0,24.6277,24.6277,24.6017,24.6017,24200.0
2006-12-04 14:00:00,28.33,28.33,28.28,28.29,36400.0,24.593,24.593,24.5496,24.5583,36400.0
2006-12-04 14:10:00,28.3,28.3,28.26,28.27,30800.0,24.5669,24.5669,24.5322,24.5409,30800.0
2006-12-04 14:20:00,28.27,28.3,28.26,28.3,8500.0,24.5409,24.5669,24.5322,24.5669,8500.0
2006-12-04 14:30:00,28.3,28.35,28.29,28.33,34000.0,24.5669,24.6103,24.5583,24.593,34000.0
2006-12-04 14:40:00,28.33,28.35,28.31,28.34,11500.0,24.593,24.6103,24.5756,24.6017,11500.0
2006-12-04 14:50:00,28.35,28.37,28.34,28.36,18800.0,24.6103,24.6277,24.6017,24.619,18800.0
2006-12-04 15:00:00,28.37,28.37,28.34,28.35,20800.0,24.6277,24.6277,24.6017,24.6103,20800.0
2006-12-04 15:10:00,28.36,28.36,28.34,28.35,15100.0,24.619,24.619,24.6017,24.6103,15100.0
2006-12-04 15:20:00,28.35,28.35,28.29,28.3,20800.0,24.6103,24.6103,24.5583,24.5669,20800.0
2006-12-04 15:30:00,28.29,28.31,28.2,28.24,64000.0,24.5583,24.5756,24.4801,24.5149,64000.0
2006-12-04 15:40:00,28.25,28.27,28.2,28.24,40400.0,24.5235,24.5409,24.4801,24.5149,40400.0
2006-12-04 15:50:00,28.23,28.25,28.18,28.25,51700.0,24.5062,24.5235,24.4628,24.5235,51700.0
2006-12-05 09:30:00,28.2,28.29,28.19,28.25,35900.0,24.4801,24.5583,24.4715,24.5235,35900.0
2006-12-05 09:40:00,28.28,28.28,28.2,28.21,11600.0,24.5496,24.5496,24.4801,24.4888,11600.0
2006-12-05 09:50:00,28.21,28.22,28.15,28.18,19500.0,24.4888,24.4975,24.4367,24.4628,19500.0
2006-12-05 10:00:00,28.17,28.27,28.17,28.22,25200.0,24.4541,24.5409,24.4541,24.4975,25200.0
2006-12-05 10:10:00,28.22,28.26,28.2,28.22,22300.0,24.4975,24.5322,24.4801,24.4975,22300.0
2006-12-05 10:20:00,28.21,28.22,28.18,28.18,21600.0,24.4888,24.4975,24.4628,24.4628,21600.0
2006-12-05 10:30:00,28.17,28.18,28.11,28.13,32300.0,24.4541,24.4628,24.402,24.4194,32300.0
2006-12-05 10:40:00,28.14,28.18,28.14,28.17,16200.0,24.428,24.4628,24.428,24.4541,16200.0
2006-12-05 10:50:00,28.17,28.17,28.16,28.16,9500.0,24.4541,24.4541,24.4454,24.4454,9500.0
2006-12-05 11:00:00,28.17,28.17,28.14,28.14,19100.0,24.4541,24.4541,24.428,24.428,19100.0
2006-12-05 11:10:00,28.13,28.14,28.13,28.13,17000.0,24.4194,24.428,24.4194,24.4194,17000.0
2006-12-05 11:20:00,28.13,28.14,28.11,28.13,23000.0,24.4194,24.428,24.402,24.4194,23000.0
2006-12-05 11:30:00,28.13,28.17,28.12,28.17,36900.0,24.4194,24.4541,24.4107,24.4541,36900.0
2006-12-05 11:40:00,28.16,28.2,28.15,28.18,27000.0,24.4454,24.4801,24.4367,24.4628,27000.0
2006-12-05 11:50:00,28.18,28.25,28.18,28.23,41300.0,24.4628,24.5235,24.4628,24.5062,41300.0
2006-12-05 12:00:00,28.23,28.24,28.11,28.11,19300.0,24.5062,24.5149,24.402,24.402,19300.0
2006-12-05 12:10:00,28.12,28.13,28.11,28.12,37600.0,24.4107,24.4194,24.402,24.4107,37600.0
2006-12-05 12:20:00,28.12,28.12,28.1,28.1,22400.0,24.4107,24.4107,24.3933,24.3933,22400.0
2006-12-05 12:30:00,28.11,28.11,28.09,28.1,16700.0,24.402,24.402,24.3846,24.3933,16700.0
2006-12-05 12:40:00,28.1,28.1,28.04,28.06,67400.0,24.3933,24.3933,24.3412,24.3586,67400.0
2006-12-05 12:50:00,28.05,28.08,28.04,28.08,9800.0,24.3499,24.376,24.3412,24.376,9800.0
2006-12-05 13:00:00,28.08,28.09,28.06,28.06,15400.0,24.376,24.3846,24.3586,24.3586,15400.0
2006-12-05 13:10:00,28.06,28.09,28.06,28.09,11100.0,24.3586,24.3846,24.3586,24.3846,11100.0
2006-12-05 13:20:00,28.09,28.1,28.06,28.06,16500.0,24.3846,24.3933,24.3586,24.3586,16500.0
2006-12-05 13:30:00,28.06,28.1,28.04,28.06,32500.0,24.3586,24.3933,24.3412,24.3586,32500.0
2006-12-05 13:40:00,28.07,28.08,28.06,28.08,18200.0,24.3673,24.376,24.3586,24.376,18200.0
2006-12-05 13:50:00,28.07,28.09,28.07,28.09,7000.0,24.3673,24.3846,24.3673,24.3846,7000.0
2006-12-05 14:00:00,28.07,28.08,28.06,28.08,8600.0,24.3673,24.376,24.3586,24.376,8600.0
2006-12-05 14:10:00,28.09,28.13,28.09,28.13,14800.0,24.3846,24.4194,24.3846,24.4194,14800.0
2006-12-05 14:20:00,28.13,28.15,28.1,28.12,19300.0,24.4194,24.4367,24.3933,24.4107,19300.0
2006-12-05 14:30:00,28.12,28.14,28.11,28.14,16200.0,24.4107,24.428,24.402,24.428,16200.0
2006-12-05 14:40:00,28.13,28.14,28.1,28.11,16300.0,24.4194,24.428,24.3933,24.402,16300.0
2006-12-05 14:50:00,28.11,28.12,28.1,28.11,6300.0,24.402,24.4107,24.3933,24.402,6300.0
2006-12-05 15:00:00,28.1,28.12,28.1,28.11,19800.0,24.3933,24.4107,24.3933,24.402,19800.0
2006-12-05 15:10:00,28.11,28.13,28.1,28.1,22000.0,24.402,24.4194,24.3933,24.3933,22000.0
2006-12-05 15:20:00,28.11,28.11,28.1,28.11,11400.0,24.402,24.402,24.3933,24.402,11400.0
2006-12-05 15:30:00,28.11,28.12,28.1,28.11,10000.0,24.402,24.4107,24.3933,24.402,10000.0
2006-12-05 15:40:00,28.12,28.13,28.11,28.12,18200.0,24.4107,24.4194,24.402,24.4107,18200.0
2006-12-05 15:50:00,28.13,28.15,28.07,28.09,72500.0,24.4194,24.4367,24.3673,24.3846,72500.0
2006-12-06 09:30:00,28.05,28.1,28.03,28.07,30700.0,24.3499,24.3933,24.3326,24.3673,30700.0
2006-12-06 09:40:00,28.07,28.15,28.04,28.15,27100.0,24.3673,24.4367,24.3412,24.4367,27100.0
2006-12-06 09:50:00,28.15,28.15,28.1,28.12,19000.0,24.4367,24.4367,24.3933,24.4107,19000.0
2006-12-06 10:00:00,28.12,28.15,28.08,28.14,15800.0,24.4107,24.4367,24.376,24.428,15800.0
2006-12-06 10:10:00,28.14,28.19,28.04,28.18,48200.0,24.428,24.4715,24.3412,24.4628,48200.0
2006-12-06 10:20:00,28.18,28.24,28.18,28.23,21000.0,24.4628,24.5149,24.4628,24.5062,21000.0
2006-12-06 10:30:00,28.22,28.22,28.16,28.16,11700.0,24.4975,24.4975,24.4454,24.4454,11700.0
2006-12-06 10:40:00,28.15,28.2,28.15,28.2,11500.0,24.4367,24.4801,24.4367,24.4801,11500.0
2006-12-06 10:50:00,28.2,28.23,28.19,28.21,13400.0,24.4801,24.5062,24.4715,24.4888,13400.0
2006-12-06 11:00:00,28.21,28.25,28.21,28.24,15800.0,24.4888,24.5235,24.4888,24.5149,15800.0
2006-12-06 11:10:00,28.25,28.27,28.24,28.25,17700.0,24.5235,24.5409,24.5149,24.5235,17700.0
2006-12-06 11:20:00,28.26,28.26,28.24,28.24,5200.0,24.5322,24.5322,24.5149,24.5149,5200.0
2006-12-06 11:30:00,28.24,28.25,28.22,28.24,8400.0,24.5149,24.5235,24.4975,24.5149,8400.0
2006-12-06 11:40:00,28.23,28.24,28.22,28.23,28900.0,24.5062,24.5149,24.4975,24.5062,28900.0
2006-12-06 11:50:00,28.23,28.24,28.21,28.22,11200.0,24.5062,24.5149,24.4888,24.4975,11200.0
2006-12-06 12:00:00,28.22,28.25,28.2,28.24,9300.0,24.4975,24.5235,24.4801,24.5149,9300.0
2006-12-06 12:10:00,28.24,28.24,28.21,28.22,12000.0,24.5149,24.5149,24.4888,24.4975,12000.0
2006-12-06 12:20:00,28.22,28.22,28.13,28.14,39600.0,24.4975,24.4975,24.4194,24.428,39600.0
2006-12-06 12:30:00,28.14,28.16,28.11,28.12,28300.0,24.428,24.4454,24.402,24.4107,28300.0
2006-12-06 12:40:00,28.12,28.14,28.1,28.11,11200.0,24.4107,24.428,24.3933,24.402,11200.0
2006-12-06 12:50:00,28.11,28.12,28.1,28.11,13000.0,24.402,24.4107,24.3933,24.402,13000.0
2006-12-06 13:00:00,28.12,28.13,28.1,28.12,9800.0,24.4107,24.4194,24.3933,24.4107,9800.0
2006-12-06 13:10:00,28.11,28.13,28.11,28.11,9900.0,24.402,24.4194,24.402,24.402,9900.0
2006-12-06 13:20:00,28.11,28.16,28.11,28.15,13500.0,24.402,24.4454,24.402,24.4367,13500.0
2006-12-06 13:30:00,28.13,28.14,28.1,28.11,14900.0,24.4194,24.428,24.3933,24.402,14900.0
2006-12-06 13:40:00,28.11,28.11,28.07,28.08,9100.0,24.402,24.402,24.3673,24.376,9100.0
2006-12-06 13:50:00,28.08,28.09,28.07,28.08,8600.0,24.376,24.3846,24.3673,24.376,8600.0
2006-12-06 14:00:00,28.08,28.09,28.07,28.08,12100.0,24.376,24.3846,24.3673,24.376,12100.0
2006-12-06 14:10:00,28.08,28.09,28.08,28.09,7700.0,24.376,24.3846,24.376,24.3846,7700.0
2006-12-06 14:20:00,28.08,28.1,28.08,28.09,12600.0,24.376,24.3933,24.376,24.3846,12600.0
2006-12-06 14:30:00,28.09,28.1,28.06,28.07,16500.0,24.3846,24.3933,24.3586,24.3673,16500.0
2006-12-06 14:40:00,28.08,28.08,28.07,28.08,5400.0,24.376,24.376,24.3673,24.376,5400.0
2006-12-06 14:50:00,28.08,28.08,28.07,28.08,6200.0,24.376,24.376,24.3673,24.376,6200.0
2006-12-06 15:00:00,28.08,28.08,28.06,28.06,11000.0,24.376,24.376,24.3586,24.3586,11000.0
2006-12-06 15:10:00,28.07,28.07,28.02,28.02,19800.0,24.3673,24.3673,24.3239,24.3239,19800.0
2006-12-06 15:20:00,28.02,28.04,28.01,28.04,27600.0,24.3239,24.3412,24.3152,24.3412,27600.0
2006-12-06 15:30:00,28.03,28.1,28.03,28.08,28800.0,24.3326,24.3933,24.3326,24.376,28800.0
2006-12-06 15:40:00,28.08,28.1,28.07,28.09,17800.0,24.376,24.3933,24.3673,24.3846,17800.0
2006-12-06 15:50:00,28.09,28.1,28.05,28.07,42500.0,24.3846,24.3933,24.3499,24.3673,42500.0
2006-12-07 09:30:00,28.11,28.18,28.09,28.17,21500.0,24.402,24.4628,24.3846,24.4541,21500.0
2006-12-07 09:40:00,28.17,28.2,28.08,28.09,18400.0,24.4541,24.4801,24.376,24.3846,18400.0
2006-12-07 09:50:00,28.08,28.15,28.05,28.15,17500.0,24.376,24.4367,24.3499,24.4367,17500.0
2006-12-07 10:00:00,28.15,28.17,28.12,28.12,14000.0,24.4367,24.4541,24.4107,24.4107,14000.0
2006-12-07 10:10:00,28.12,28.16,28.1,28.14,13500.0,24.4107,24.4454,24.3933,24.428,13500.0
2006-12-07 10:20:00,28.15,28.16,28.14,28.15,9700.0,24.4367,24.4454,24.428,24.4367,9700.0
2006-12-07 10:30:00,28.15,28.17,28.13,28.17,11800.0,24.4367,24.4541,24.4194,24.4541,11800.0
2006-12-07 10:40:00,28.17,28.19,28.08,28.15,15300.0,24.4541,24.4715,24.376,24.4367,15300.0
2006-12-07 10:50:00,28.15,28.16,28.11,28.15,13800.0,24.4367,24.4454,24.402,24.4367,13800.0
2006-12-07 11:00:00,28.16,28.16,28.15,28.16,12300.0,24.4454,24.4454,24.4367,24.4454,12300.0
2006-12-07 11:10:00,28.16,28.17,28.14,28.14,15300.0,24.4454,24.4541,24.428,24.428,15300.0
2006-12-07 11:20:00,28.16,28.16,28.15,28.16,4900.0,24.4454,24.4454,24.4367,24.4454,4900.0
2006-12-07 11:30:00,28.16,28.19,28.15,28.18,14600.0,24.4454,24.4715,24.4367,24.4628,14600.0
2006-12-07 11:40:00,28.18,28.19,28.13,28.15,14400.0,24.4628,24.4715,24.4194,24.4367,14400.0
2006-12-07 11:50:00,28.16,28.2,28.15,28.19,11600.0,24.4454,24.4801,24.4367,24.4715,11600.0
2006-12-07 12:00:00,28.2,28.2,28.16,28.19,9700.0,24.4801,24.4801,24.4454,24.4715,9700.0
2006-12-07 12:10:00,28.19,28.2,28.17,28.19,6800.0,24.4715,24.4801,24.4541,24.4715,6800.0
2006-12-07 12:20:00,28.19,28.2,28.18,28.19,7000.0,24.4715,24.4801,24.4628,24.4715,7000.0
2006-12-07 12:30:00,28.18,28.2,28.18,28.2,5300.0,24.4628,24.4801,24.4628,24.4801,5300.0
2006-12-07 12:40:00,28.2,28.2,28.19,28.2,4300.0,24.4801,24.4801,24.4715,24.4801,4300.0
2006-12-07 12:50:00,28.19,28.2,28.18,28.19,15100.0,24.4715,24.4801,24.4628,24.4715,15100.0
2006-12-07 13:00:00,28.19,28.19,28.18,28.19,7800.0,24.4715,24.4715,24.4628,24.4715,7800.0
2006-12-07 13:10:00,28.19,28.2,28.18,28.19,10800.0,24.4715,24.4801,24.4628,24.4715,10800.0
2006-12-07 13:20:00,28.19,28.2,28.17,28.19,45200.0,24.4715,24.4801,24.4541,24.4715,45200.0
2006-12-07 13:30:00,28.2,28.2,28.15,28.16,14500.0,24.4801,24.4801,24.4367,24.4454,14500.0
2006-12-07 13:40:00,28.16,28.16,28.13,28.13,15300.0,24.4454,24.4454,24.4194,24.4194,15300.0
2006-12-07 13:50:00,28.13,28.16,28.13,28.15,17600.0,24.4194,24.4454,24.4194,24.4367,17600.0
2006-12-07 14:00:00,28.16,28.2,28.15,28.2,12300.0,24.4454,24.4801,24.4367,24.4801,12300.0
2006-12-07 14:10:00,28.19,28.19,28.16,28.19,12500.0,24.4715,24.4715,24.4454,24.4715,12500.0
2006-12-07 14:20:00,28.19,28.2,28.16,28.16,9100.0,24.4715,24.4801,24.4454,24.4454,9100.0
2006-12-07 14:30:00,28.18,28.2,28.15,28.19,16400.0,24.4628,24.4801,24.4367,24.4715,16400.0
2006-12-07 14:40:00,28.19,28.21,28.17,28.21,15500.0,24.4715,24.4888,24.4541,24.4888,15500.0
2006-12-07 14:50:00,28.21,28.23,28.19,28.21,10000.0,24.4888,24.5062,24.4715,24.4888,10000.0
2006-12-07 15:00:00,28.2,28.2,28.18,28.18,8900.0,24.4801,24.4801,24.4628,24.4628,8900.0
2006-12-07 15:10:00,28.19,28.21,28.18,28.2,11500.0,24.4715,24.4888,24.4628,24.4801,11500.0
2006-12-07 15:20:00,28.2,28.23,28.17,28.21,25700.0,24.4801,24.5062,24.4541,24.4888,25700.0
2006-12-07 15:30:00,28.21,28.23,28.15,28.15,30100.0,24.4888,24.5062,24.4367,24.4367,30100.0
2006-12-07 15:40:00,28.16,28.17,28.14,28.16,34900.0,24.4454,24.4541,24.428,24.4454,34900.0
2006-12-07 15:50:00,28.15,28.17,28.1,28.17,50200.0,24.4367,24.4541,24.3933,24.4541,50200.0
2006-12-08 09:30:00,28.15,28.21,28.09,28.13,12600.0,24.4367,24.4888,24.3846,24.4194,12600.0
2006-12-08 09:40:00,28.09,28.2,28.09,28.17,6200.0,24.3846,24.4801,24.3846,24.4541,6200.0
2006-12-08 09:50:00,28.17,28.2,28.16,28.18,4800.0,24.4541,24.4801,24.4454,24.4628,4800.0
2006-12-08 10:00:00,28.18,28.18,28.09,28.12,6400.0,24.4628,24.4628,24.3846,24.4107,6400.0
2006-12-08 10:10:00,28.12,28.12,28.09,28.1,7300.0,24.4107,24.4107,24.3846,24.3933,7300.0
2006-12-08 10:20:00,28.11,28.17,28.11,28.12,6300.0,24.402,24.4541,24.402,24.4107,6300.0
2006-12-08 10:30:00,28.14,28.16,28.12,28.12,3700.0,24.428,24.4454,24.4107,24.4107,3700.0
2006-12-08 10:40:00,28.13,28.16,28.1,28.13,6500.0,24.4194,24.4454,24.3933,24.4194,6500.0
2006-12-08 10:50:00,28.14,28.17,28.13,28.17,5900.0,24.428,24.4541,24.4194,24.4541,5900.0
2006-12-08 11:00:00,28.15,28.2,28.14,28.19,9900.0,24.4367,24.4801,24.428,24.4715,9900.0
2006-12-08 11:10:00,28.19,28.19,28.17,28.19,11200.0,24.4715,24.4715,24.4541,24.4715,11200.0
2006-12-08 11:20:00,28.19,28.2,28.18,28.18,8700.0,24.4715,24.4801,24.4628,24.4628,8700.0
2006-12-08 11:30:00,28.2,28.22,28.2,28.21,8800.0,24.4801,24.4975,24.4801,24.4888,8800.0
2006-12-08 11:40:00,28.21,28.22,28.18,28.21,5600.0,24.4888,24.4975,24.4628,24.4888,5600.0
2006-12-08 11:50:00,28.21,28.21,28.14,28.15,9800.0,24.4888,24.4888,24.428,24.4367,9800.0
2006-12-08 12:00:00,28.14,28.17,28.13,28.16,8400.0,24.428,24.4541,24.4194,24.4454,8400.0
2006-12-08 12:10:00,28.16,28.16,28.13,28.13,6200.0,24.4454,24.4454,24.4194,24.4194,6200.0
2006-12-08 12:20:00,28.15,28.15,28.13,28.15,6200.0,24.4367,24.4367,24.4194,24.4367,6200.0
2006-12-08 12:30:00,28.14,28.14,28.1,28.11,16100.0,24.428,24.428,24.3933,24.402,16100.0
2006-12-08 12:40:00,28.11,28.12,28.1,28.12,5900.0,24.402,24.4107,24.3933,24.4107,5900.0
2006-12-08 12:50:00,28.11,28.14,28.1,28.14,9800.0,24.402,24.428,24.3933,24.428,9800.0
2006-12-08 13:00:00,28.14,28.14,28.13,28.13,4600.0,24.428,24.428,24.4194,24.4194,4600.0
2006-12-08 13:10:00,28.14,28.14,28.13,28.13,5100.0,24.428,24.428,24.4194,24.4194,5100.0
2006-12-08 13:20:00,28.14,28.14,28.12,28.13,6900.0,24.428,24.428,24.4107,24.4194,6900.0
2006-12-08 13:30:00,28.13,28.13,28.12,28.13,4400.0,24.4194,24.4194,24.4107,24.4194,4400.0
2006-12-08 13:40:00,28.13,28.13,28.12,28.13,4600.0,24.4194,24.4194,24.4107,24.4194,4600.0
2006-12-08 13:50:00,28.12,28.16,28.11,28.14,13000.0,24.4107,24.4454,24.402,24.428,13000.0
2006-12-08 14:00:00,28.14,28.18,28.14,28.17,14500.0,24.428,24.4628,24.428,24.4541,14500.0
2006-12-08 14:10:00,28.17,28.2,28.15,28.16,37700.0,24.4541,24.4801,24.4367,24.4454,37700.0
2006-12-08 14:20:00,28.15,28.2,28.15,28.17,12900.0,24.4367,24.4801,24.4367,24.4541,12900.0
2006-12-08 14:30:00,28.16,28.17,28.14,28.17,6600.0,24.4454,24.4541,24.428,24.4541,6600.0
2006-12-08 14:40:00,28.18,28.21,28.18,28.19,7100.0,24.4628,24.4888,24.4628,24.4715,7100.0
2006-12-08 14:50:00,28.19,28.22,28.19,28.2,10600.0,24.4715,24.4975,24.4715,24.4801,10600.0
2006-12-08 15:00:00,28.2,28.22,28.2,28.21,15700.0,24.4801,24.4975,24.4801,24.4888,15700.0
2006-12-08 15:10:00,28.21,28.22,28.2,28.21,12900.0,24.4888,24.4975,24.4801,24.4888,12900.0
2006-12-08 15:20:00,28.2,28.23,28.2,28.21,24600.0,24.4801,24.5062,24.4801,24.4888,24600.0
2006-12-08 15:30:00,28.21,28.24,28.2,28.21,26300.0,24.4888,24.5149,24.4801,24.4888,26300.0
2006-12-08 15:40:00,28.21,28.24,28.2,28.2,25900.0,24.4888,24.5149,24.4801,24.4801,25900.0
2006-12-08 15:50:00,28.2,28.23,28.19,28.19,30300.0,24.4801,24.5062,24.4715,24.4715,30300.0
2006-12-11 09:30:00,28.19,28.21,28.07,28.19,26800.0,24.4715,24.4888,24.3673,24.4715,26800.0
2006-12-11 09:40:00,28.18,28.2,28.11,28.2,8300.0,24.4628,24.4801,24.402,24.4801,8300.0
2006-12-11 09:50:00,28.2,28.25,28.19,28.24,5800.0,24.4801,24.5235,24.4715,24.5149,5800.0
2006-12-11 10:00:00,28.23,28.29,28.23,28.25,12800.0,24.5062,24.5583,24.5062,24.5235,12800.0
2006-12-11 10:10:00,28.24,28.26,28.18,28.18,11900.0,24.5149,24.5322,24.4628,24.4628,11900.0
2006-12-11 10:20:00,28.18,28.18,28.0,28.02,90200.0,24.4628,24.4628,24.3065,24.3239,90200.0
2006-12-11 10:30:00,28.02,28.09,27.9,28.07,48800.0,24.3239,24.3846,24.2197,24.3673,48800.0
2006-12-11 10:40:00,28.09,28.15,28.02,28.13,18500.0,24.3846,24.4367,24.3239,24.4194,18500.0
2006-12-11 10:50:00,28.13,28.19,28.13,28.18,9300.0,24.4194,24.4715,24.4194,24.4628,9300.0
2006-12-11 11:00:00,28.18,28.18,28.11,28.17,21000.0,24.4628,24.4628,24.402,24.4541,21000.0
2006-12-11 11:10:00,28.17,28.19,28.16,28.19,7000.0,24.4541,24.4715,24.4454,24.4715,7000.0
2006-12-11 11:20:00,28.18,28.19,28.16,28.17,10400.0,24.4628,24.4715,24.4454,24.4541,10400.0
2006-12-11 11:30:00,28.16,28.18,28.15,28.16,7600.0,24.4454,24.4628,24.4367,24.4454,7600.0
2006-12-11 11:40:00,28.16,28.2,28.16,28.18,35400.0,24.4454,24.4801,24.4454,24.4628,35400.0
2006-12-11 11:50:00,28.18,28.19,28.16,28.18,6100.0,24.4628,24.4715,24.4454,24.4628,6100.0
2006-12-11 12:00:00,28.17,28.17,28.14,28.14,11500.0,24.4541,24.4541,24.428,24.428,11500.0
2006-12-11 12:10:00,28.14,28.16,28.14,28.14,4800.0,24.428,24.4454,24.428,24.428,4800.0
2006-12-11 12:20:00,28.14,28.17,28.12,28.16,17500.0,24.428,24.4541,24.4107,24.4454,17500.0
2006-12-11 12:30:00,28.17,28.18,28.14,28.16,9700.0,24.4541,24.4628,24.428,24.4454,9700.0
2006-12-11 12:40:00,28.16,28.16,28.14,28.16,4900.0,24.4454,24.4454,24.428,24.4454,4900.0
2006-12-11 12:50:00,28.16,28.2,28.16,28.18,10800.0,24.4454,24.4801,24.4454,24.4628,10800.0
2006-12-11 13:00:00,28.19,28.21,28.18,28.21,16200.0,24.4715,24.4888,24.4628,24.4888,16200.0
2006-12-11 13:10:00,28.19,28.23,28.19,28.22,9800.0,24.4715,24.5062,24.4715,24.4975,9800.0
2006-12-11 13:20:00,28.22,28.22,28.21,28.21,1600.0,24.4975,24.4975,24.4888,24.4888,1600.0
2006-12-11 13:30:00,28.22,28.22,28.19,28.19,6300.0,24.4975,24.4975,24.4715,24.4715,6300.0
2006-12-11 13:40:00,28.19,28.21,28.17,28.2,20400.0,24.4715,24.4888,24.4541,24.4801,20400.0
2006-12-11 13:50:00,28.2,28.21,28.2,28.21,4300.0,24.4801,24.4888,24.4801,24.4888,4300.0
2006-12-11 14:00:00,28.21,28.22,28.2,28.2,4900.0,24.4888,24.4975,24.4801,24.4801,4900.0
2006-12-11 14:10:00,28.2,28.22,28.2,28.2,4100.0,24.4801,24.4975,24.4801,24.4801,4100.0
2006-12-11 14:20:00,28.2,28.23,28.2,28.23,6800.0,24.4801,24.5062,24.4801,24.5062,6800.0
2006-12-11 14:30:00,28.22,28.25,28.21,28.24,18600.0,24.4975,24.5235,24.4888,24.5149,18600.0
2006-12-11 14:40:00,28.24,28.27,28.24,28.25,10600.0,24.5149,24.5409,24.5149,24.5235,10600.0
2006-12-11 14:50:00,28.26,28.26,28.21,28.21,6500.0,24.5322,24.5322,24.4888,24.4888,6500.0
2006-12-11 15:00:00,28.22,28.23,28.21,28.22,5800.0,24.4975,24.5062,24.4888,24.4975,5800.0
2006-12-11 15:10:00,28.22,28.22,28.15,28.15,16300.0,24.4975,24.4975,24.4367,24.4367,16300.0
2006-12-11 15:20:00,28.16,28.17,28.14,28.17,11100.0,24.4454,24.4541,24.428,24.4541,11100.0
2006-12-11 15:30:00,28.17,28.2,28.16,28.2,12800.0,24.4541,24.4801,24.4454,24.4801,12800.0
2006-12-11 15:40:00,28.2,28.21,28.18,28.21,10900.0,24.4801,24.4888,24.4628,24.4888,10900.0
2006-12-11 15:50:00,28.2,28.21,28.18,28.19,14300.0,24.4801,24.4888,24.4628,24.4715,14300.0
2006-12-12 09:30:00,28.13,28.23,28.07,28.19,26200.0,24.4194,24.5062,24.3673,24.4715,26200.0
2006-12-12 09:40:00,28.2,28.31,28.2,28.29,10200.0,24.4801,24.5756,24.4801,24.5583,10200.0
2006-12-12 09:50:00,28.29,28.37,28.29,28.36,18900.0,24.5583,24.6277,24.5583,24.619,18900.0
2006-12-12 10:00:00,28.35,28.36,28.32,28.32,6700.0,24.6103,24.619,24.5843,24.5843,6700.0
2006-12-12 10:10:00,28.34,28.38,28.31,28.37,22300.0,24.6017,24.6364,24.5756,24.6277,22300.0
2006-12-12 10:20:00,28.37,28.38,28.36,28.38,11900.0,24.6277,24.6364,24.619,24.6364,11900.0
2006-12-12 10:30:00,28.38,28.39,28.38,28.38,8500.0,24.6364,24.6451,24.6364,24.6364,8500.0
2006-12-12 10:40:00,28.38,28.38,28.35,28.35,8000.0,24.6364,24.6364,24.6103,24.6103,8000.0
2006-12-12 10:50:00,28.35,28.36,28.34,28.36,14900.0,24.6103,24.619,24.6017,24.619,14900.0
2006-12-12 11:00:00,28.35,28.38,28.34,28.38,17100.0,24.6103,24.6364,24.6017,24.6364,17100.0
2006-12-12 11:10:00,28.38,28.38,28.37,28.38,10700.0,24.6364,24.6364,24.6277,24.6364,10700.0
2006-12-12 11:20:00,28.38,28.38,28.37,28.37,4700.0,24.6364,24.6364,24.6277,24.6277,4700.0
2006-12-12 11:30:00,28.37,28.38,28.36,28.36,12700.0,24.6277,24.6364,24.619,24.619,12700.0
2006-12-12 11:40:00,28.37,28.38,28.35,28.38,7700.0,24.6277,24.6364,24.6103,24.6364,7700.0
2006-12-12 11:50:00,28.38,28.38,28.37,28.38,2300.0,24.6364,24.6364,24.6277,24.6364,2300.0
2006-12-12 12:00:00,28.37,28.38,28.36,28.37,13800.0,24.6277,24.6364,24.619,24.6277,13800.0
2006-12-12 12:10:00,28.37,28.41,28.36,28.41,40100.0,24.6277,24.6624,24.619,24.6624,40100.0
2006-12-12 12:20:00,28.41,28.41,28.35,28.36,22500.0,24.6624,24.6624,24.6103,24.619,22500.0
2006-12-12 12:30:00,28.35,28.4,28.35,28.4,11800.0,24.6103,24.6538,24.6103,24.6538,11800.0
2006-12-12 12:40:00,28.4,28.41,28.39,28.41,4600.0,24.6538,24.6624,24.6451,24.6624,4600.0
2006-12-12 12:50:00,28.4,28.41,28.39,28.39,7600.0,24.6538,24.6624,24.6451,24.6451,7600.0
2006-12-12 13:00:00,28.39,28.41,28.39,28.4,11200.0,24.6451,24.6624,24.6451,24.6538,11200.0
2006-12-12 13:10:00,28.41,28.42,28.4,28.41,5300.0,24.6624,24.6711,24.6538,24.6624,5300.0
2006-12-12 13:20:00,28.41,28.42,28.41,28.42,17600.0,24.6624,24.6711,24.6624,24.6711,17600.0
2006-12-12 13:30:00,28.42,28.42,28.41,28.41,10100.0,24.6711,24.6711,24.6624,24.6624,10100.0
2006-12-12 13:40:00,28.42,28.44,28.42,28.43,8300.0,24.6711,24.6885,24.6711,24.6798,8300.0
2006-12-12 13:50:00,28.44,28.46,28.43,28.45,30500.0,24.6885,24.7058,24.6798,24.6972,30500.0
2006-12-12 14:00:00,28.45,28.47,28.45,28.46,12500.0,24.6972,24.7145,24.6972,24.7058,12500.0
2006-12-12 14:10:00,28.46,28.48,28.44,28.47,30300.0,24.7058,24.7232,24.6885,24.7145,30300.0
2006-12-12 14:20:00,28.46,28.49,28.46,28.47,22500.0,24.7058,24.7319,24.7058,24.7145,22500.0
2006-12-12 14:30:00,28.47,28.48,28.42,28.44,20000.0,24.7145,24.7232,24.6711,24.6885,20000.0
2006-12-12 14:40:00,28.44,28.47,28.44,28.47,12900.0,24.6885,24.7145,24.6885,24.7145,12900.0
2006-12-12 14:50:00,28.48,28.51,28.48,28.51,19700.0,24.7232,24.7492,24.7232,24.7492,19700.0
2006-12-12 15:00:00,28.5,28.55,28.5,28.54,14600.0,24.7406,24.784,24.7406,24.7753,14600.0
2006-12-12 15:10:00,28.54,28.59,28.54,28.55,31400.0,24.7753,24.8187,24.7753,24.784,31400.0
2006-12-12 15:20:00,28.56,28.57,28.55,28.56,28100.0,24.7926,24.8013,24.784,24.7926,28100.0
2006-12-12 15:30:00,28.57,28.64,28.55,28.57,53500.0,24.8013,24.8621,24.784,24.8013,53500.0
2006-12-12 15:40:00,28.58,28.62,28.55,28.61,43600.0,24.81,24.8447,24.784,24.8361,43600.0
2006-12-12 15:50:00,28.6,28.61,28.55,28.57,46800.0,24.8274,24.8361,24.784,24.8013,46800.0
2006-12-13 09:30:00,28.7,28.72,28.49,28.49,37100.0,24.9142,24.9315,24.7319,24.7319,37100.0
2006-12-13 09:40:00,28.49,28.56,28.45,28.45,73300.0,24.7319,24.7926,24.6972,24.6972,73300.0
2006-12-13 09:50:00,28.43,28.48,28.38,28.39,34100.0,24.6798,24.7232,24.6364,24.6451,34100.0
2006-12-13 10:00:00,28.39,28.47,28.36,28.4,34700.0,24.6451,24.7145,24.619,24.6538,34700.0
2006-12-13 10:10:00,28.38,28.4,28.32,28.32,19000.0,24.6364,24.6538,24.5843,24.5843,19000.0
2006-12-13 10:20:00,28.33,28.34,28.25,28.26,31900.0,24.593,24.6017,24.5235,24.5322,31900.0
2006-12-13 10:30:00,28.26,28.27,28.2,28.26,25500.0,24.5322,24.5409,24.4801,24.5322,25500.0
2006-12-13 10:40:00,28.26,28.28,28.25,28.28,19800.0,24.5322,24.5496,24.5235,24.5496,19800.0
2006-12-13 10:50:00,28.28,28.28,28.2,28.24,18000.0,24.5496,24.5496,24.4801,24.5149,18000.0
2006-12-13 11:00:00,28.25,28.25,28.22,28.22,21400.0,24.5235,24.5235,24.4975,24.4975,21400.0
2006-12-13 11:10:00,28.23,28.31,28.22,28.27,33900.0,24.5062,24.5756,24.4975,24.5409,33900.0
2006-12-13 11:20:00,28.28,28.29,28.24,28.25,14600.0,24.5496,24.5583,24.5149,24.5235,14600.0
2006-12-13 11:30:00,28.25,28.26,28.24,28.24,12600.0,24.5235,24.5322,24.5149,24.5149,12600.0
2006-12-13 11:40:00,28.24,28.28,28.23,28.26,14200.0,24.5149,24.5496,24.5062,24.5322,14200.0
2006-12-13 11:50:00,28.26,28.28,28.26,28.28,11800.0,24.5322,24.5496,24.5322,24.5496,11800.0
2006-12-13 12:00:00,28.28,28.33,28.27,28.33,21000.0,24.5496,24.593,24.5409,24.593,21000.0
2006-12-13 12:10:00,28.33,28.36,28.33,28.36,16800.0,24.593,24.619,24.593,24.619,16800.0
2006-12-13 12:20:00,28.35,28.36,28.34,28.35,6700.0,24.6103,24.619,24.6017,24.6103,6700.0
2006-12-13 12:30:00,28.34,28.35,28.33,28.35,9000.0,24.6017,24.6103,24.593,24.6103,9000.0
2006-12-13 12:40:00,28.34,28.35,28.33,28.34,6500.0,24.6017,24.6103,24.593,24.6017,6500.0
2006-12-13 12:50:00,28.33,28.34,28.32,28.32,5700.0,24.593,24.6017,24.5843,24.5843,5700.0
2006-12-13 13:00:00,28.32,28.32,28.31,28.32,6100.0,24.5843,24.5843,24.5756,24.5843,6100.0
2006-12-13 13:10:00,28.32,28.33,28.31,28.33,4100.0,24.5843,24.593,24.5756,24.593,4100.0
2006-12-13 13:20:00,28.32,28.33,28.31,28.32,6100.0,24.5843,24.593,24.5756,24.5843,6100.0
2006-12-13 13:30:00,28.31,28.31,28.29,28.29,11500.0,24.5756,24.5756,24.5583,24.5583,11500.0
2006-12-13 13:40:00,28.29,28.3,28.29,28.29,6500.0,24.5583,24.5669,24.5583,24.5583,6500.0
2006-12-13 13:50:00,28.29,28.3,28.28,28.29,14200.0,24.5583,24.5669,24.5496,24.5583,14200.0
2006-12-13 14:00:00,28.29,28.35,28.29,28.35,22400.0,24.5583,24.6103,24.5583,24.6103,22400.0
2006-12-13 14:10:00,28.36,28.37,28.35,28.35,6000.0,24.619,24.6277,24.6103,24.6103,6000.0
2006-12-13 14:20:00,28.35,28.36,28.34,28.35,17900.0,24.6103,24.619,24.6017,24.6103,17900.0
2006-12-13 14:30:00,28.36,28.37,28.34,28.35,12300.0,24.619,24.6277,24.6017,24.6103,12300.0
2006-12-13 14:40:00,28.35,28.36,28.34,28.35,8200.0,24.6103,24.619,24.6017,24.6103,8200.0
2006-12-13 14:50:00,28.35,28.36,28.35,28.35,11500.0,24.6103,24.619,24.6103,24.6103,11500.0
2006-12-13 15:00:00,28.35,28.39,28.35,28.39,13800.0,24.6103,24.6451,24.6103,24.6451,13800.0
2006-12-13 15:10:00,28.39,28.39,28.37,28.38,12300.0,24.6451,24.6451,24.6277,24.6364,12300.0
2006-12-13 15:20:00,28.38,28.43,28.38,28.42,24800.0,24.6364,24.6798,24.6364,24.6711,24800.0
2006-12-13 15:30:00,28.42,28.43,28.42,28.43,21100.0,24.6711,24.6798,24.6711,24.6798,21100.0
2006-12-13 15:40:00,28.42,28.43,28.37,28.37,59500.0,24.6711,24.6798,24.6277,24.6277,59500.0
2006-12-13 15:50:00,28.37,28.42,28.35,28.41,60800.0,24.6277,24.6711,24.6103,24.6624,60800.0
2006-12-14 09:30:00,28.29,28.36,28.25,28.28,29400.0,24.5583,24.619,24.5235,24.5496,29400.0
2006-12-14 09:40:00,28.26,28.3,28.25,28.26,10600.0,24.5322,24.5669,24.5235,24.5322,10600.0
2006-12-14 09:50:00,28.25,28.55,28.25,28.51,29700.0,24.5235,24.784,24.5235,24.7492,29700.0
2006-12-14 10:00:00,28.51,28.52,28.13,28.4,49000.0,24.7492,24.7579,24.4194,24.6538,49000.0
2006-12-14 10:10:00,28.4,28.41,28.36,28.38,22200.0,24.6538,24.6624,24.619,24.6364,22200.0
2006-12-14 10:20:00,28.36,28.39,28.36,28.39,9100.0,24.619,24.6451,24.619,24.6451,9100.0
2006-12-14 10:30:00,28.38,28.39,28.37,28.39,21100.0,24.6364,24.6451,24.6277,24.6451,21100.0
2006-12-14 10:40:00,28.38,28.39,28.37,28.38,26800.0,24.6364,24.6451,24.6277,24.6364,26800.0
2006-12-14 10:50:00,28.37,28.39,28.37,28.38,12000.0,24.6277,24.6451,24.6277,24.6364,12000.0
2006-12-14 11:00:00,28.37,28.39,28.37,28.38,12000.0,24.6277,24.6451,24.6277,24.6364,12000.0
2006-12-14 11:10:00,28.38,28.4,28.37,28.4,8400.0,24.6364,24.6538,24.6277,24.6538,8400.0
2006-12-14 11:20:00,28.38,28.4,28.37,28.38,9900.0,24.6364,24.6538,24.6277,24.6364,9900.0
2006-12-14 11:30:00,28.38,28.4,28.38,28.4,8400.0,24.6364,24.6538,24.6364,24.6538,8400.0
2006-12-14 11:40:00,28.4,28.44,28.38,28.38,12300.0,24.6538,24.6885,24.6364,24.6364,12300.0
2006-12-14 11:50:00,28.38,28.39,28.36,28.38,15000.0,24.6364,24.6451,24.619,24.6364,15000.0
2006-12-14 12:00:00,28.37,28.4,28.37,28.39,6900.0,24.6277,24.6538,24.6277,24.6451,6900.0
2006-12-14 12:10:00,28.38,28.41,28.38,28.39,11600.0,24.6364,24.6624,24.6364,24.6451,11600.0
2006-12-14 12:20:00,28.39,28.39,28.37,28.37,12800.0,24.6451,24.6451,24.6277,24.6277,12800.0
2006-12-14 12:30:00,28.38,28.41,28.37,28.4,12100.0,24.6364,24.6624,24.6277,24.6538,12100.0
2006-12-14 12:40:00,28.4,28.41,28.38,28.39,10100.0,24.6538,24.6624,24.6364,24.6451,10100.0
2006-12-14 12:50:00,28.38,28.4,28.38,28.4,16600.0,24.6364,24.6538,24.6364,24.6538,16600.0
2006-12-14 13:00:00,28.39,28.42,28.38,28.42,7300.0,24.6451,24.6711,24.6364,24.6711,7300.0
2006-12-14 13:10:00,28.41,28.42,28.38,28.4,15200.0,24.6624,24.6711,24.6364,24.6538,15200.0
2006-12-14 13:20:00,28.39,28.43,28.38,28.4,22200.0,24.6451,24.6798,24.6364,24.6538,22200.0
2006-12-14 13:30:00,28.39,28.42,28.39,28.4,11100.0,24.6451,24.6711,24.6451,24.6538,11100.0
2006-12-14 13:40:00,28.4,28.4,28.38,28.39,17300.0,24.6538,24.6538,24.6364,24.6451,17300.0
2006-12-14 13:50:00,28.38,28.39,28.38,28.38,9000.0,24.6364,24.6451,24.6364,24.6364,9000.0
2006-12-14 14:00:00,28.38,28.39,28.37,28.38,17600.0,24.6364,24.6451,24.6277,24.6364,17600.0
2006-12-14 14:10:00,28.37,28.39,28.37,28.38,12500.0,24.6277,24.6451,24.6277,24.6364,12500.0
2006-12-14 14:20:00,28.38,28.39,28.37,28.38,18600.0,24.6364,24.6451,24.6277,24.6364,18600.0
2006-12-14 14:30:00,28.37,28.4,28.37,28.38,12300.0,24.6277,24.6538,24.6277,24.6364,12300.0
2006-12-14 14:40:00,28.38,28.4,28.38,28.39,6500.0,24.6364,24.6538,24.6364,24.6451,6500.0
2006-12-14 14:50:00,28.39,28.4,28.38,28.4,13400.0,24.6451,24.6538,24.6364,24.6538,13400.0
2006-12-14 15:00:00,28.39,28.4,28.38,28.4,11200.0,24.6451,24.6538,24.6364,24.6538,11200.0
2006-12-14 15:10:00,28.39,28.4,28.37,28.39,18200.0,24.6451,24.6538,24.6277,24.6451,18200.0
2006-12-14 15:20:00,28.38,28.41,28.38,28.39,15800.0,24.6364,24.6624,24.6364,24.6451,15800.0
2006-12-14 15:30:00,28.38,28.44,28.38,28.43,24100.0,24.6364,24.6885,24.6364,24.6798,24100.0
2006-12-14 15:40:00,28.43,28.46,28.43,28.43,25600.0,24.6798,24.7058,24.6798,24.6798,25600.0
2006-12-14 15:50:00,28.43,28.44,28.4,28.4,48100.0,24.6798,24.6885,24.6538,24.6538,48100.0
2006-12-15 09:30:00,28.48,28.6,28.39,28.5,265600.0,24.7232,24.8274,24.6451,24.7406,265600.0
2006-12-15 09:40:00,28.48,28.48,28.4,28.43,8400.0,24.7232,24.7232,24.6538,24.6798,8400.0
2006-12-15 09:50:00,28.43,28.51,28.4,28.48,16700.0,24.6798,24.7492,24.6538,24.7232,16700.0
2006-12-15 10:00:00,28.47,28.55,28.46,28.54,8000.0,24.7145,24.784,24.7058,24.7753,8000.0
2006-12-15 10:10:00,28.56,28.61,28.54,28.55,10100.0,24.7926,24.8361,24.7753,24.784,10100.0
2006-12-15 10:20:00,28.54,28.57,28.54,28.56,5300.0,24.7753,24.8013,24.7753,24.7926,5300.0
2006-12-15 10:30:00,28.55,28.61,28.55,28.6,10900.0,24.784,24.8361,24.784,24.8274,10900.0
2006-12-15 10:40:00,28.61,28.62,28.55,28.57,7900.0,24.8361,24.8447,24.784,24.8013,7900.0
2006-12-15 10:50:00,28.57,28.6,28.56,28.59,14000.0,24.8013,24.8274,24.7926,24.8187,14000.0
2006-12-15 11:00:00,28.58,28.58,28.55,28.55,6700.0,24.81,24.81,24.784,24.784,6700.0
2006-12-15 11:10:00,28.56,28.56,28.5,28.51,7700.0,24.7926,24.7926,24.7406,24.7492,7700.0
2006-12-15 11:20:00,28.5,28.51,28.47,28.47,9000.0,24.7406,24.7492,24.7145,24.7145,9000.0
2006-12-15 11:30:00,28.47,28.51,28.45,28.51,19800.0,24.7145,24.7492,24.6972,24.7492,19800.0
2006-12-15 11:40:00,28.5,28.51,28.48,28.49,11600.0,24.7406,24.7492,24.7232,24.7319,11600.0
2006-12-15 11:50:00,28.48,28.5,28.48,28.5,3500.0,24.7232,24.7406,24.7232,24.7406,3500.0
2006-12-15 12:00:00,28.49,28.49,28.44,28.45,8500.0,24.7319,24.7319,24.6885,24.6972,8500.0
2006-12-15 12:10:00,28.45,28.46,28.44,28.44,9000.0,24.6972,24.7058,24.6885,24.6885,9000.0
2006-12-15 12:20:00,28.43,28.44,28.36,28.38,19000.0,24.6798,24.6885,24.619,24.6364,19000.0
2006-12-15 12:30:00,28.38,28.39,28.37,28.39,5400.0,24.6364,24.6451,24.6277,24.6451,5400.0
2006-12-15 12:40:00,28.38,28.4,28.38,28.4,6200.0,24.6364,24.6538,24.6364,24.6538,6200.0
2006-12-15 12:50:00,28.4,28.41,28.39,28.4,5800.0,24.6538,24.6624,24.6451,24.6538,5800.0
2006-12-15 13:00:00,28.4,28.42,28.39,28.42,7800.0,24.6538,24.6711,24.6451,24.6711,7800.0
2006-12-15 13:10:00,28.42,28.44,28.41,28.43,10000.0,24.6711,24.6885,24.6624,24.6798,10000.0
2006-12-15 13:20:00,28.44,28.45,28.42,28.42,5400.0,24.6885,24.6972,24.6711,24.6711,5400.0
2006-12-15 13:30:00,28.42,28.42,28.38,28.38,9200.0,24.6711,24.6711,24.6364,24.6364,9200.0
2006-12-15 13:40:00,28.38,28.4,28.37,28.38,17900.0,24.6364,24.6538,24.6277,24.6364,17900.0
2006-12-15 13:50:00,28.38,28.38,28.36,28.37,7100.0,24.6364,24.6364,24.619,24.6277,7100.0
2006-12-15 14:00:00,28.38,28.39,28.36,28.37,11000.0,24.6364,24.6451,24.619,24.6277,11000.0
2006-12-15 14:10:00,28.37,28.4,28.35,28.37,26100.0,24.6277,24.6538,24.6103,24.6277,26100.0
2006-12-15 14:20:00,28.36,28.37,28.35,28.36,12200.0,24.619,24.6277,24.6103,24.619,12200.0
2006-12-15 14:30:00,28.36,28.37,28.34,28.36,6600.0,24.619,24.6277,24.6017,24.619,6600.0
2006-12-15 14:40:00,28.35,28.37,28.34,28.36,10500.0,24.6103,24.6277,24.6017,24.619,10500.0
2006-12-15 14:50:00,28.36,28.36,28.32,28.36,12700.0,24.619,24.619,24.5843,24.619,12700.0
2006-12-15 15:00:00,28.35,28.35,28.31,28.33,18200.0,24.6103,24.6103,24.5756,24.593,18200.0
2006-12-15 15:10:00,28.31,28.34,28.31,28.32,20600.0,24.5756,24.6017,24.5756,24.5843,20600.0
2006-12-15 15:20:00,28.32,28.34,28.3,28.31,16400.0,24.5843,24.6017,24.5669,24.5756,16400.0
2006-12-15 15:30:00,28.31,28.32,28.3,28.3,17800.0,24.5756,24.5843,24.5669,24.5669,17800.0
2006-12-15 15:40:00,28.3,28.31,28.24,28.27,57100.0,24.5669,24.5756,24.5149,24.5409,57100.0
2006-12-15 15:50:00,28.27,28.32,28.27,28.29,33000.0,24.5409,24.5843,24.5409,24.5583,33000.0
2006-12-18 09:30:00,28.21,28.3,28.16,28.3,19800.0,24.4888,24.5669,24.4454,24.5669,19800.0
2006-12-18 09:40:00,28.29,28.33,28.23,28.33,12000.0,24.5583,24.593,24.5062,24.593,12000.0
2006-12-18 09:50:00,28.33,28.45,28.33,28.41,10800.0,24.593,24.6972,24.593,24.6624,10800.0
2006-12-18 10:00:00,28.44,28.44,28.29,28.31,15200.0,24.6885,24.6885,24.5583,24.5756,15200.0
2006-12-18 10:10:00,28.29,28.31,28.27,28.29,7700.0,24.5583,24.5756,24.5409,24.5583,7700.0
2006-12-18 10:20:00,28.29,28.31,28.21,28.21,9100.0,24.5583,24.5756,24.4888,24.4888,9100.0
2006-12-18 10:30:00,28.23,28.3,28.21,28.24,15700.0,24.5062,24.5669,24.4888,24.5149,15700.0
2006-12-18 10:40:00,28.23,28.23,28.2,28.22,15100.0,24.5062,24.5062,24.4801,24.4975,15100.0
2006-12-18 10:50:00,28.22,28.26,28.2,28.2,19200.0,24.4975,24.5322,24.4801,24.4801,19200.0
2006-12-18 11:00:00,28.2,28.25,28.18,28.24,20300.0,24.4801,24.5235,24.4628,24.5149,20300.0
2006-12-18 11:10:00,28.24,28.3,28.21,28.29,18300.0,24.5149,24.5669,24.4888,24.5583,18300.0
2006-12-18 11:20:00,28.3,28.34,28.26,28.31,22300.0,24.5669,24.6017,24.5322,24.5756,22300.0
2006-12-18 11:30:00,28.31,28.35,28.31,28.31,5500.0,24.5756,24.6103,24.5756,24.5756,5500.0
2006-12-18 11:40:00,28.29,28.3,28.27,28.28,8900.0,24.5583,24.5669,24.5409,24.5496,8900.0
2006-12-18 11:50:00,28.29,28.29,28.25,28.25,6600.0,24.5583,24.5583,24.5235,24.5235,6600.0
2006-12-18 12:00:00,28.23,28.26,28.23,28.23,6200.0,24.5062,24.5322,24.5062,24.5062,6200.0
2006-12-18 12:10:00,28.24,28.24,28.19,28.19,11700.0,24.5149,24.5149,24.4715,24.4715,11700.0
2006-12-18 12:20:00,28.21,28.21,28.18,28.2,9200.0,24.4888,24.4888,24.4628,24.4801,9200.0
2006-12-18 12:30:00,28.2,28.25,28.19,28.24,24900.0,24.4801,24.5235,24.4715,24.5149,24900.0
2006-12-18 12:40:00,28.25,28.26,28.23,28.26,4000.0,24.5235,24.5322,24.5062,24.5322,4000.0
2006-12-18 12:50:00,28.26,28.28,28.26,28.26,3700.0,24.5322,24.5496,24.5322,24.5322,3700.0
2006-12-18 13:00:00,28.26,28.26,28.18,28.18,8600.0,24.5322,24.5322,24.4628,24.4628,8600.0
2006-12-18 13:10:00,28.2,28.22,28.19,28.22,2300.0,24.4801,24.4975,24.4715,24.4975,2300.0
2006-12-18 13:20:00,28.22,28.26,28.22,28.26,9300.0,24.4975,24.5322,24.4975,24.5322,9300.0
2006-12-18 13:30:00,28.26,28.27,28.25,28.26,7800.0,24.5322,24.5409,24.5235,24.5322,7800.0
2006-12-18 13:40:00,28.26,28.28,28.26,28.27,6700.0,24.5322,24.5496,24.5322,24.5409,6700.0
2006-12-18 13:50:00,28.26,28.26,28.23,28.25,9900.0,24.5322,24.5322,24.5062,24.5235,9900.0
2006-12-18 14:00:00,28.24,28.25,28.22,28.24,4900.0,24.5149,24.5235,24.4975,24.5149,4900.0
2006-12-18 14:10:00,28.24,28.24,28.23,28.24,6000.0,24.5149,24.5149,24.5062,24.5149,6000.0
2006-12-18 14:20:00,28.24,28.25,28.2,28.2,7100.0,24.5149,24.5235,24.4801,24.4801,7100.0
2006-12-18 14:30:00,28.2,28.25,28.2,28.24,7000.0,24.4801,24.5235,24.4801,24.5149,7000.0
2006-12-18 14:40:00,28.23,28.24,28.18,28.2,7700.0,24.5062,24.5149,24.4628,24.4801,7700.0
2006-12-18 14:50:00,28.19,28.2,28.15,28.17,13800.0,24.4715,24.4801,24.4367,24.4541,13800.0
2006-12-18 15:00:00,28.17,28.17,28.12,28.17,18500.0,24.4541,24.4541,24.4107,24.4541,18500.0
2006-12-18 15:10:00,28.17,28.19,28.16,28.18,12500.0,24.4541,24.4715,24.4454,24.4628,12500.0
2006-12-18 15:20:00,28.18,28.23,28.18,28.21,25100.0,24.4628,24.5062,24.4628,24.4888,25100.0
2006-12-18 15:30:00,28.21,28.24,28.21,28.21,20900.0,24.4888,24.5149,24.4888,24.4888,20900.0
2006-12-18 15:40:00,28.22,28.24,28.2,28.23,34900.0,24.4975,24.5149,24.4801,24.5062,34900.0
2006-12-18 15:50:00,28.22,28.23,28.19,28.21,48600.0,24.4975,24.5062,24.4715,24.4888,48600.0
2006-12-19 09:30:00,28.1,28.27,28.1,28.18,23900.0,24.3933,24.5409,24.3933,24.4628,23900.0
2006-12-19 09:40:00,28.18,28.18,28.07,28.08,10800.0,24.4628,24.4628,24.3673,24.376,10800.0
2006-12-19 09:50:00,28.07,28.12,28.07,28.07,12800.0,24.3673,24.4107,24.3673,24.3673,12800.0
2006-12-19 10:00:00,28.08,28.11,28.06,28.06,17600.0,24.376,24.402,24.3586,24.3586,17600.0
2006-12-19 10:10:00,28.06,28.06,28.0,28.0,25400.0,24.3586,24.3586,24.3065,24.3065,25400.0
2006-12-19 10:20:00,28.0,28.02,27.99,27.99,16400.0,24.3065,24.3239,24.2978,24.2978,16400.0
2006-12-19 10:30:00,27.99,28.02,27.99,28.02,8300.0,24.2978,24.3239,24.2978,24.3239,8300.0
2006-12-19 10:40:00,28.02,28.02,28.0,28.01,10200.0,24.3239,24.3239,24.3065,24.3152,10200.0
2006-12-19 10:50:00,28.01,28.03,28.0,28.03,20100.0,24.3152,24.3326,24.3065,24.3326,20100.0
2006-12-19 11:00:00,28.03,28.04,28.02,28.02,10700.0,24.3326,24.3412,24.3239,24.3239,10700.0
2006-12-19 11:10:00,28.02,28.02,27.99,28.0,15800.0,24.3239,24.3239,24.2978,24.3065,15800.0
2006-12-19 11:20:00,28.0,28.0,27.91,27.91,18300.0,24.3065,24.3065,24.2284,24.2284,18300.0
2006-12-19 11:30:00,27.91,27.92,27.9,27.91,24500.0,24.2284,24.2371,24.2197,24.2284,24500.0
2006-12-19 11:40:00,27.91,27.92,27.9,27.92,21100.0,24.2284,24.2371,24.2197,24.2371,21100.0
2006-12-19 11:50:00,27.92,27.92,27.9,27.9,6300.0,24.2371,24.2371,24.2197,24.2197,6300.0
2006-12-19 12:00:00,27.91,27.92,27.9,27.9,12400.0,24.2284,24.2371,24.2197,24.2197,12400.0
2006-12-19 12:10:00,27.9,27.9,27.86,27.87,25900.0,24.2197,24.2197,24.185,24.1937,25900.0
2006-12-19 12:20:00,27.87,27.88,27.81,27.87,37600.0,24.1937,24.2023,24.1416,24.1937,37600.0
2006-12-19 12:30:00,27.88,27.98,27.88,27.94,15900.0,24.2023,24.2892,24.2023,24.2544,15900.0
2006-12-19 12:40:00,27.95,27.95,27.91,27.92,7600.0,24.2631,24.2631,24.2284,24.2371,7600.0
2006-12-19 12:50:00,27.93,27.98,27.93,27.98,12600.0,24.2458,24.2892,24.2458,24.2892,12600.0
2006-12-19 13:00:00,27.98,28.0,27.98,27.98,12700.0,24.2892,24.3065,24.2892,24.2892,12700.0
2006-12-19 13:10:00,27.97,28.0,27.97,27.98,18200.0,24.2805,24.3065,24.2805,24.2892,18200.0
2006-12-19 13:20:00,27.99,28.0,27.98,27.99,11800.0,24.2978,24.3065,24.2892,24.2978,11800.0
2006-12-19 13:30:00,27.99,28.0,27.98,28.0,19400.0,24.2978,24.3065,24.2892,24.3065,19400.0
2006-12-19 13:40:00,28.0,28.04,27.99,28.03,20000.0,24.3065,24.3412,24.2978,24.3326,20000.0
2006-12-19 13:50:00,28.03,28.05,28.03,28.05,12200.0,24.3326,24.3499,24.3326,24.3499,12200.0
2006-12-19 14:00:00,28.05,28.11,28.04,28.1,25400.0,24.3499,24.402,24.3412,24.3933,25400.0
2006-12-19 14:10:00,28.09,28.1,28.08,28.1,20400.0,24.3846,24.3933,24.376,24.3933,20400.0
2006-12-19 14:20:00,28.1,28.11,28.09,28.1,19600.0,24.3933,24.402,24.3846,24.3933,19600.0
2006-12-19 14:30:00,28.1,28.11,28.09,28.1,17400.0,24.3933,24.402,24.3846,24.3933,17400.0
2006-12-19 14:40:00,28.11,28.12,28.1,28.11,48100.0,24.402,24.4107,24.3933,24.402,48100.0
2006-12-19 14:50:00,28.11,28.13,28.1,28.11,14600.0,24.402,24.4194,24.3933,24.402,14600.0
2006-12-19 15:00:00,28.11,28.13,28.1,28.11,16500.0,24.402,24.4194,24.3933,24.402,16500.0
2006-12-19 15:10:00,28.11,28.11,28.06,28.07,31400.0,24.402,24.402,24.3586,24.3673,31400.0
2006-12-19 15:20:00,28.07,28.07,28.05,28.05,20500.0,24.3673,24.3673,24.3499,24.3499,20500.0
2006-12-19 15:30:00,28.06,28.07,28.02,28.06,50200.0,24.3586,24.3673,24.3239,24.3586,50200.0
2006-12-19 15:40:00,28.06,28.06,28.0,28.01,53200.0,24.3586,24.3586,24.3065,24.3152,53200.0
2006-12-19 15:50:00,28.01,28.03,27.98,28.0,101100.0,24.3152,24.3326,24.2892,24.3065,101100.0
2006-12-20 09:30:00,27.87,28.04,27.87,27.99,29100.0,24.1937,24.3412,24.1937,24.2978,29100.0
2006-12-20 09:40:00,27.97,28.07,27.95,28.03,38100.0,24.2805,24.3673,24.2631,24.3326,38100.0
2006-12-20 09:50:00,27.99,28.09,27.97,28.08,57900.0,24.2978,24.3846,24.2805,24.376,57900.0
2006-12-20 10:00:00,28.08,28.1,28.02,28.06,26100.0,24.376,24.3933,24.3239,24.3586,26100.0
2006-12-20 10:10:00,28.09,28.13,28.07,28.12,11900.0,24.3846,24.4194,24.3673,24.4107,11900.0
2006-12-20 10:20:00,28.13,28.14,28.11,28.11,10200.0,24.4194,24.428,24.402,24.402,10200.0
2006-12-20 10:30:00,28.11,28.14,28.1,28.12,10000.0,24.402,24.428,24.3933,24.4107,10000.0
2006-12-20 10:40:00,28.12,28.15,28.11,28.14,6400.0,24.4107,24.4367,24.402,24.428,6400.0
2006-12-20 10:50:00,28.15,28.15,28.02,28.02,15400.0,24.4367,24.4367,24.3239,24.3239,15400.0
2006-12-20 11:00:00,28.03,28.05,28.0,28.0,50000.0,24.3326,24.3499,24.3065,24.3065,50000.0
2006-12-20 11:10:00,28.02,28.02,27.95,28.0,58000.0,24.3239,24.3239,24.2631,24.3065,58000.0
2006-12-20 11:20:00,28.0,28.04,28.0,28.02,15800.0,24.3065,24.3412,24.3065,24.3239,15800.0
2006-12-20 11:30:00,28.02,28.05,28.02,28.05,9500.0,24.3239,24.3499,24.3239,24.3499,9500.0
2006-12-20 11:40:00,28.05,28.08,28.05,28.08,10400.0,24.3499,24.376,24.3499,24.376,10400.0
2006-12-20 11:50:00,28.07,28.08,28.05,28.07,6500.0,24.3673,24.376,24.3499,24.3673,6500.0
2006-12-20 12:00:00,28.07,28.08,28.06,28.08,4000.0,24.3673,24.376,24.3586,24.376,4000.0
2006-12-20 12:10:00,28.07,28.08,28.05,28.06,9300.0,24.3673,24.376,24.3499,24.3586,9300.0
2006-12-20 12:20:00,28.05,28.05,28.04,28.04,8000.0,24.3499,24.3499,24.3412,24.3412,8000.0
2006-12-20 12:30:00,28.03,28.04,28.01,28.01,3800.0,24.3326,24.3412,24.3152,24.3152,3800.0
2006-12-20 12:40:00,28.01,28.03,28.0,28.03,8000.0,24.3152,24.3326,24.3065,24.3326,8000.0
2006-12-20 12:50:00,28.02,28.02,28.0,28.01,9700.0,24.3239,24.3239,24.3065,24.3152,9700.0
2006-12-20 13:00:00,28.01,28.02,28.0,28.02,3300.0,24.3152,24.3239,24.3065,24.3239,3300.0
2006-12-20 13:10:00,28.01,28.02,27.98,28.02,21500.0,24.3152,24.3239,24.2892,24.3239,21500.0
2006-12-20 13:20:00,28.01,28.01,27.96,28.0,14500.0,24.3152,24.3152,24.2718,24.3065,14500.0
2006-12-20 13:30:00,28.0,28.0,27.98,27.99,7400.0,24.3065,24.3065,24.2892,24.2978,7400.0
2006-12-20 13:40:00,27.99,28.0,27.98,28.0,3900.0,24.2978,24.3065,24.2892,24.3065,3900.0
2006-12-20 13:50:00,28.0,28.02,28.0,28.02,19900.0,24.3065,24.3239,24.3065,24.3239,19900.0
2006-12-20 14:00:00,28.02,28.08,28.02,28.04,17100.0,24.3239,24.376,24.3239,24.3412,17100.0
2006-12-20 14:10:00,28.03,28.04,28.02,28.03,5500.0,24.3326,24.3412,24.3239,24.3326,5500.0
2006-12-20 14:20:00,28.03,28.05,28.02,28.02,11500.0,24.3326,24.3499,24.3239,24.3239,11500.0
2006-12-20 14:30:00,28.02,28.03,27.99,27.99,16700.0,24.3239,24.3326,24.2978,24.2978,16700.0
2006-12-20 14:40:00,28.0,28.0,27.99,28.0,3400.0,24.3065,24.3065,24.2978,24.3065,3400.0
2006-12-20 14:50:00,27.99,28.0,27.99,27.99,10000.0,24.2978,24.3065,24.2978,24.2978,10000.0
2006-12-20 15:00:00,28.0,28.0,27.99,28.0,11700.0,24.3065,24.3065,24.2978,24.3065,11700.0
2006-12-20 15:10:00,28.0,28.02,27.99,28.01,31200.0,24.3065,24.3239,24.2978,24.3152,31200.0
2006-12-20 15:20:00,28.01,28.02,28.0,28.02,15000.0,24.3152,24.3239,24.3065,24.3239,15000.0
2006-12-20 15:30:00,28.01,28.03,28.01,28.03,17000.0,24.3152,24.3326,24.3152,24.3326,17000.0
2006-12-20 15:40:00,28.03,28.03,28.0,28.01,14900.0,24.3326,24.3326,24.3065,24.3152,14900.0
2006-12-20 15:50:00,28.01,28.01,27.96,28.0,43400.0,24.3152,24.3152,24.2718,24.3065,43400.0
2006-12-21 09:30:00,27.95,28.0,27.79,27.89,51600.0,24.2631,24.3065,24.1242,24.211,51600.0
2006-12-21 09:40:00,27.9,27.9,27.82,27.84,28700.0,24.2197,24.2197,24.1503,24.1676,28700.0
2006-12-21 09:50:00,27.86,27.89,27.81,27.88,24900.0,24.185,24.211,24.1416,24.2023,24900.0
2006-12-21 10:00:00,27.86,27.95,27.83,27.87,35700.0,24.185,24.2631,24.1589,24.1937,35700.0
2006-12-21 10:10:00,27.89,27.91,27.83,27.91,30900.0,24.211,24.2284,24.1589,24.2284,30900.0
2006-12-21 10:20:00,27.9,27.97,27.9,27.97,10800.0,24.2197,24.2805,24.2197,24.2805,10800.0
2006-12-21 10:30:00,27.97,28.01,27.97,28.01,12800.0,24.2805,24.3152,24.2805,24.3152,12800.0
2006-12-21 10:40:00,28.01,28.05,28.01,28.04,15200.0,24.3152,24.3499,24.3152,24.3412,15200.0
2006-12-21 10:50:00,28.04,28.04,27.9,27.97,74300.0,24.3412,24.3412,24.2197,24.2805,74300.0
2006-12-21 11:00:00,27.96,28.07,27.96,28.07,15700.0,24.2718,24.3673,24.2718,24.3673,15700.0
2006-12-21 11:10:00,28.05,28.08,28.04,28.06,15100.0,24.3499,24.376,24.3412,24.3586,15100.0
2006-12-21 11:20:00,28.05,28.07,28.05,28.07,7500.0,24.3499,24.3673,24.3499,24.3673,7500.0
2006-12-21 11:30:00,28.07,28.07,28.04,28.06,14300.0,24.3673,24.3673,24.3412,24.3586,14300.0
2006-12-21 11:40:00,28.06,28.07,28.05,28.06,4800.0,24.3586,24.3673,24.3499,24.3586,4800.0
2006-12-21 11:50:00,28.06,28.08,28.06,28.08,8100.0,24.3586,24.376,24.3586,24.376,8100.0
2006-12-21 12:00:00,28.07,28.08,28.03,28.07,17400.0,24.3673,24.376,24.3326,24.3673,17400.0
2006-12-21 12:10:00,28.08,28.12,28.04,28.05,39900.0,24.376,24.4107,24.3412,24.3499,39900.0
2006-12-21 12:20:00,28.05,28.05,27.98,27.98,23400.0,24.3499,24.3499,24.2892,24.2892,23400.0
2006-12-21 12:30:00,27.99,27.99,27.9,27.91,13600.0,24.2978,24.2978,24.2197,24.2284,13600.0
2006-12-21 12:40:00,27.91,27.91,27.85,27.85,68400.0,24.2284,24.2284,24.1763,24.1763,68400.0
2006-12-21 12:50:00,27.85,27.85,27.84,27.84,7400.0,24.1763,24.1763,24.1676,24.1676,7400.0
2006-12-21 13:00:00,27.84,27.9,27.83,27.9,18400.0,24.1676,24.2197,24.1589,24.2197,18400.0
2006-12-21 13:10:00,27.9,27.91,27.87,27.87,16500.0,24.2197,24.2284,24.1937,24.1937,16500.0
2006-12-21 13:20:00,27.88,27.9,27.87,27.9,60100.0,24.2023,24.2197,24.1937,24.2197,60100.0
2006-12-21 13:30:00,27.9,27.93,27.9,27.92,14900.0,24.2197,24.2458,24.2197,24.2371,14900.0
2006-12-21 13:40:00,27.92,27.92,27.91,27.92,20600.0,24.2371,24.2371,24.2284,24.2371,20600.0
2006-12-21 13:50:00,27.92,27.92,27.85,27.89,19000.0,24.2371,24.2371,24.1763,24.211,19000.0
2006-12-21 14:00:00,27.88,27.89,27.82,27.89,29900.0,24.2023,24.211,24.1503,24.211,29900.0
2006-12-21 14:10:00,27.91,27.95,27.88,27.9,15400.0,24.2284,24.2631,24.2023,24.2197,15400.0
2006-12-21 14:20:00,27.91,27.95,27.89,27.92,25900.0,24.2284,24.2631,24.211,24.2371,25900.0
2006-12-21 14:30:00,27.91,27.95,27.88,27.95,18900.0,24.2284,24.2631,24.2023,24.2631,18900.0
2006-12-21 14:40:00,27.94,27.99,27.94,27.95,15100.0,24.2544,24.2978,24.2544,24.2631,15100.0
2006-12-21 14:50:00,27.95,27.98,27.93,27.96,11200.0,24.2631,24.2892,24.2458,24.2718,11200.0
2006-12-21 15:00:00,27.96,27.97,27.95,27.96,8800.0,24.2718,24.2805,24.2631,24.2718,8800.0
2006-12-21 15:10:00,27.97,28.0,27.96,27.99,11200.0,24.2805,24.3065,24.2718,24.2978,11200.0
2006-12-21 15:20:00,27.99,28.0,27.96,27.97,25500.0,24.2978,24.3065,24.2718,24.2805,25500.0
2006-12-21 15:30:00,27.99,28.01,27.98,28.01,14900.0,24.2978,24.3152,24.2892,24.3152,14900.0
2006-12-21 15:40:00,28.0,28.03,27.99,27.99,29800.0,24.3065,24.3326,24.2978,24.2978,29800.0
2006-12-21 15:50:00,27.99,28.06,27.98,28.04,118200.0,24.2978,24.3586,24.2892,24.3412,118200.0
2006-12-22 09:30:00,28.12,28.18,28.01,28.12,26100.0,24.4107,24.4628,24.3152,24.4107,26100.0
2006-12-22 09:40:00,28.12,28.2,27.94,28.14,42300.0,24.4107,24.4801,24.2544,24.428,42300.0
2006-12-22 09:50:00,28.14,28.17,28.05,28.17,17900.0,24.428,24.4541,24.3499,24.4541,17900.0
2006-12-22 10:00:00,28.18,28.21,28.15,28.18,20200.0,24.4628,24.4888,24.4367,24.4628,20200.0
2006-12-22 10:10:00,28.2,28.21,28.18,28.2,6700.0,24.4801,24.4888,24.4628,24.4801,6700.0
2006-12-22 10:20:00,28.21,28.23,28.16,28.22,11800.0,24.4888,24.5062,24.4454,24.4975,11800.0
2006-12-22 10:30:00,28.2,28.23,28.19,28.2,6900.0,24.4801,24.5062,24.4715,24.4801,6900.0
2006-12-22 10:40:00,28.2,28.23,28.18,28.21,16600.0,24.4801,24.5062,24.4628,24.4888,16600.0
2006-12-22 10:50:00,28.22,28.25,28.21,28.21,12800.0,24.4975,24.5235,24.4888,24.4888,12800.0
2006-12-22 11:00:00,28.22,28.28,28.22,28.28,23600.0,24.4975,24.5496,24.4975,24.5496,23600.0
2006-12-22 11:10:00,28.26,28.28,28.26,28.28,12500.0,24.5322,24.5496,24.5322,24.5496,12500.0
2006-12-22 11:20:00,28.28,28.31,28.21,28.21,20900.0,24.5496,24.5756,24.4888,24.4888,20900.0
2006-12-22 11:30:00,28.23,28.26,28.22,28.26,9800.0,24.5062,24.5322,24.4975,24.5322,9800.0
2006-12-22 11:40:00,28.26,28.26,28.22,28.22,5200.0,24.5322,24.5322,24.4975,24.4975,5200.0
2006-12-22 11:50:00,28.23,28.25,28.23,28.24,4400.0,24.5062,24.5235,24.5062,24.5149,4400.0
2006-12-22 12:00:00,28.23,28.24,28.19,28.2,13100.0,24.5062,24.5149,24.4715,24.4801,13100.0
2006-12-22 12:10:00,28.2,28.22,28.16,28.2,8700.0,24.4801,24.4975,24.4454,24.4801,8700.0
2006-12-22 12:20:00,28.19,28.2,28.15,28.17,17400.0,24.4715,24.4801,24.4367,24.4541,17400.0
2006-12-22 12:30:00,28.16,28.16,28.11,28.15,7800.0,24.4454,24.4454,24.402,24.4367,7800.0
2006-12-22 12:40:00,28.14,28.22,28.14,28.22,6000.0,24.428,24.4975,24.428,24.4975,6000.0
2006-12-22 12:50:00,28.21,28.26,28.15,28.26,19600.0,24.4888,24.5322,24.4367,24.5322,19600.0
2006-12-22 13:00:00,28.25,28.25,28.2,28.21,11900.0,24.5235,24.5235,24.4801,24.4888,11900.0
2006-12-22 13:10:00,28.21,28.27,28.2,28.24,10800.0,24.4888,24.5409,24.4801,24.5149,10800.0
2006-12-22 13:20:00,28.26,28.31,28.25,28.3,19800.0,24.5322,24.5756,24.5235,24.5669,19800.0
2006-12-22 13:30:00,28.31,28.32,28.3,28.31,12200.0,24.5756,24.5843,24.5669,24.5756,12200.0
2006-12-22 13:40:00,28.31,28.33,28.29,28.32,12700.0,24.5756,24.593,24.5583,24.5843,12700.0
2006-12-22 13:50:00,28.32,28.33,28.31,28.33,13200.0,24.5843,24.593,24.5756,24.593,13200.0
2006-12-22 14:00:00,28.33,28.38,28.32,28.36,29700.0,24.593,24.6364,24.5843,24.619,29700.0
2006-12-22 14:10:00,28.36,28.36,28.34,28.35,18000.0,24.619,24.619,24.6017,24.6103,18000.0
2006-12-22 14:20:00,28.36,28.4,28.34,28.37,18100.0,24.619,24.6538,24.6017,24.6277,18100.0
2006-12-22 14:30:00,28.36,28.4,28.32,28.38,47600.0,24.619,24.6538,24.5843,24.6364,47600.0
2006-12-22 14:40:00,28.38,28.42,28.38,28.42,23700.0,24.6364,24.6711,24.6364,24.6711,23700.0
2006-12-22 14:50:00,28.42,28.42,28.4,28.42,12700.0,24.6711,24.6711,24.6538,24.6711,12700.0
2006-12-22 15:00:00,28.42,28.44,28.4,28.43,23400.0,24.6711,24.6885,24.6538,24.6798,23400.0
2006-12-22 15:10:00,28.43,28.48,28.41,28.41,28600.0,24.6798,24.7232,24.6624,24.6624,28600.0
2006-12-22 15:20:00,28.41,28.41,28.38,28.41,26300.0,24.6624,24.6624,24.6364,24.6624,26300.0
2006-12-22 15:30:00,28.4,28.42,28.38,28.41,20800.0,24.6538,24.6711,24.6364,24.6624,20800.0
2006-12-22 15:40:00,28.41,28.43,28.39,28.41,22000.0,24.6624,24.6798,24.6451,24.6624,22000.0
2006-12-22 15:50:00,28.4,28.42,28.39,28.4,50100.0,24.6538,24.6711,24.6451,24.6538,50100.0
2006-12-26 09:30:00,28.43,28.43,28.33,28.33,8600.0,24.6798,24.6798,24.593,24.593,8600.0
2006-12-26 09:40:00,28.33,28.43,28.3,28.33,10800.0,24.593,24.6798,24.5669,24.593,10800.0
2006-12-26 09:50:00,28.35,28.48,28.35,28.46,9800.0,24.6103,24.7232,24.6103,24.7058,9800.0
2006-12-26 10:00:00,28.46,28.47,28.35,28.36,40600.0,24.7058,24.7145,24.6103,24.619,40600.0
2006-12-26 10:10:00,28.39,28.42,28.33,28.37,29200.0,24.6451,24.6711,24.593,24.6277,29200.0
2006-12-26 10:20:00,28.37,28.4,28.37,28.4,3300.0,24.6277,24.6538,24.6277,24.6538,3300.0
2006-12-26 10:30:00,28.38,28.41,28.37,28.37,2900.0,24.6364,24.6624,24.6277,24.6277,2900.0
2006-12-26 10:40:00,28.37,28.39,28.36,28.36,3400.0,24.6277,24.6451,24.619,24.619,3400.0
2006-12-26 10:50:00,28.37,28.42,28.36,28.41,4800.0,24.6277,24.6711,24.619,24.6624,4800.0
2006-12-26 11:00:00,28.41,28.42,28.38,28.42,7400.0,24.6624,24.6711,24.6364,24.6711,7400.0
2006-12-26 11:10:00,28.42,28.45,28.38,28.42,9600.0,24.6711,24.6972,24.6364,24.6711,9600.0
2006-12-26 11:20:00,28.42,28.46,28.39,28.44,11200.0,24.6711,24.7058,24.6451,24.6885,11200.0
2006-12-26 11:30:00,28.46,28.49,28.43,28.45,12200.0,24.7058,24.7319,24.6798,24.6972,12200.0
2006-12-26 11:40:00,28.46,28.48,28.44,28.44,11700.0,24.7058,24.7232,24.6885,24.6885,11700.0
2006-12-26 11:50:00,28.44,28.46,28.4,28.45,17200.0,24.6885,24.7058,24.6538,24.6972,17200.0
2006-12-26 12:00:00,28.45,28.48,28.4,28.47,11100.0,24.6972,24.7232,24.6538,24.7145,11100.0
2006-12-26 12:10:00,28.46,28.47,28.42,28.43,12000.0,24.7058,24.7145,24.6711,24.6798,12000.0
2006-12-26 12:20:00,28.43,28.49,28.43,28.49,3400.0,24.6798,24.7319,24.6798,24.7319,3400.0
2006-12-26 12:30:00,28.48,28.49,28.44,28.46,12400.0,24.7232,24.7319,24.6885,24.7058,12400.0
2006-12-26 12:40:00,28.47,28.48,28.44,28.45,10000.0,24.7145,24.7232,24.6885,24.6972,10000.0
2006-12-26 12:50:00,28.45,28.49,28.44,28.47,16500.0,24.6972,24.7319,24.6885,24.7145,16500.0
2006-12-26 13:00:00,28.47,28.48,28.43,28.44,16600.0,24.7145,24.7232,24.6798,24.6885,16600.0
2006-12-26 13:10:00,28.44,28.48,28.44,28.46,15300.0,24.6885,24.7232,24.6885,24.7058,15300.0
2006-12-26 13:20:00,28.48,28.48,28.46,28.47,17000.0,24.7232,24.7232,24.7058,24.7145,17000.0
2006-12-26 13:30:00,28.47,28.48,28.46,28.48,6000.0,24.7145,24.7232,24.7058,24.7232,6000.0
2006-12-26 13:40:00,28.47,28.53,28.47,28.53,40200.0,24.7145,24.7666,24.7145,24.7666,40200.0
2006-12-26 13:50:00,28.53,28.54,28.5,28.53,12800.0,24.7666,24.7753,24.7406,24.7666,12800.0
2006-12-26 14:00:00,28.52,28.57,28.5,28.54,20400.0,24.7579,24.8013,24.7406,24.7753,20400.0
2006-12-26 14:10:00,28.55,28.58,28.54,28.57,9400.0,24.784,24.81,24.7753,24.8013,9400.0
2006-12-26 14:20:00,28.58,28.59,28.58,28.59,6000.0,24.81,24.8187,24.81,24.8187,6000.0
2006-12-26 14:30:00,28.6,28.62,28.59,28.62,7900.0,24.8274,24.8447,24.8187,24.8447,7900.0
2006-12-26 14:40:00,28.62,28.62,28.6,28.61,13600.0,24.8447,24.8447,24.8274,24.8361,13600.0
2006-12-26 14:50:00,28.62,28.62,28.6,28.61,121800.0,24.8447,24.8447,24.8274,24.8361,121800.0
2006-12-26 15:00:00,28.61,28.61,28.58,28.58,8100.0,24.8361,24.8361,24.81,24.81,8100.0
2006-12-26 15:10:00,28.58,28.59,28.56,28.59,10200.0,24.81,24.8187,24.7926,24.8187,10200.0
2006-12-26 15:20:00,28.59,28.62,28.59,28.59,15500.0,24.8187,24.8447,24.8187,24.8187,15500.0
2006-12-26 15:30:00,28.59,28.63,28.59,28.62,18000.0,24.8187,24.8534,24.8187,24.8447,18000.0
2006-12-26 15:40:00,28.62,28.62,28.58,28.59,19300.0,24.8447,24.8447,24.81,24.8187,19300.0
2006-12-26 15:50:00,28.59,28.6,28.57,28.6,31300.0,24.8187,24.8274,24.8013,24.8274,31300.0
2006-12-27 09:30:00,28.5,28.58,28.4,28.58,48000.0,24.7406,24.81,24.6538,24.81,48000.0
2006-12-27 09:40:00,28.59,28.63,28.57,28.6,17100.0,24.8187,24.8534,24.8013,24.8274,17100.0
2006-12-27 09:50:00,28.61,28.63,28.58,28.59,5000.0,24.8361,24.8534,24.81,24.8187,5000.0
2006-12-27 10:00:00,28.59,28.64,28.57,28.63,8700.0,24.8187,24.8621,24.8013,24.8534,8700.0
2006-12-27 10:10:00,28.62,28.65,28.6,28.63,20100.0,24.8447,24.8708,24.8274,24.8534,20100.0
2006-12-27 10:20:00,28.62,28.65,28.6,28.65,21600.0,24.8447,24.8708,24.8274,24.8708,21600.0
2006-12-27 10:30:00,28.66,28.66,28.59,28.62,32600.0,24.8795,24.8795,24.8187,24.8447,32600.0
2006-12-27 10:40:00,28.62,28.66,28.61,28.65,31400.0,24.8447,24.8795,24.8361,24.8708,31400.0
2006-12-27 10:50:00,28.65,28.72,28.64,28.7,32100.0,24.8708,24.9315,24.8621,24.9142,32100.0
2006-12-27 11:00:00,28.7,28.73,28.69,28.73,13800.0,24.9142,24.9402,24.9055,24.9402,13800.0
2006-12-27 11:10:00,28.73,28.73,28.7,28.72,18800.0,24.9402,24.9402,24.9142,24.9315,18800.0
2006-12-27 11:20:00,28.72,28.72,28.7,28.71,3500.0,24.9315,24.9315,24.9142,24.9229,3500.0
2006-12-27 11:30:00,28.7,28.72,28.69,28.7,19700.0,24.9142,24.9315,24.9055,24.9142,19700.0
2006-12-27 11:40:00,28.69,28.72,28.67,28.68,9100.0,24.9055,24.9315,24.8881,24.8968,9100.0
2006-12-27 11:50:00,28.68,28.72,28.66,28.72,14500.0,24.8968,24.9315,24.8795,24.9315,14500.0
2006-12-27 12:00:00,28.72,28.72,28.71,28.71,5500.0,24.9315,24.9315,24.9229,24.9229,5500.0
2006-12-27 12:10:00,28.72,28.73,28.71,28.73,4900.0,24.9315,24.9402,24.9229,24.9402,4900.0
2006-12-27 12:20:00,28.72,28.74,28.72,28.74,6500.0,24.9315,24.9489,24.9315,24.9489,6500.0
2006-12-27 12:30:00,28.74,28.75,28.73,28.75,5800.0,24.9489,24.9576,24.9402,24.9576,5800.0
2006-12-27 12:40:00,28.75,28.77,28.75,28.76,19900.0,24.9576,24.9749,24.9576,24.9663,19900.0
2006-12-27 12:50:00,28.77,28.77,28.75,28.77,6900.0,24.9749,24.9749,24.9576,24.9749,6900.0
2006-12-27 13:00:00,28.77,28.78,28.76,28.77,10300.0,24.9749,24.9836,24.9663,24.9749,10300.0
2006-12-27 13:10:00,28.77,28.78,28.76,28.76,5700.0,24.9749,24.9836,24.9663,24.9663,5700.0
2006-12-27 13:20:00,28.77,28.77,28.75,28.75,7400.0,24.9749,24.9749,24.9576,24.9576,7400.0
2006-12-27 13:30:00,28.75,28.77,28.74,28.75,20800.0,24.9576,24.9749,24.9489,24.9576,20800.0
2006-12-27 13:40:00,28.75,28.78,28.75,28.77,9300.0,24.9576,24.9836,24.9576,24.9749,9300.0
2006-12-27 13:50:00,28.77,28.78,28.76,28.77,4500.0,24.9749,24.9836,24.9663,24.9749,4500.0
2006-12-27 14:00:00,28.77,28.79,28.77,28.79,11900.0,24.9749,24.9923,24.9749,24.9923,11900.0
2006-12-27 14:10:00,28.79,28.83,28.79,28.83,15600.0,24.9923,25.027,24.9923,25.027,15600.0
2006-12-27 14:20:00,28.83,28.84,28.82,28.83,5100.0,25.027,25.0357,25.0184,25.027,5100.0
2006-12-27 14:30:00,28.83,28.85,28.83,28.85,11000.0,25.027,25.0444,25.027,25.0444,11000.0
2006-12-27 14:40:00,28.86,28.87,28.85,28.85,12100.0,25.0531,25.0618,25.0444,25.0444,12100.0
2006-12-27 14:50:00,28.85,28.89,28.85,28.89,15700.0,25.0444,25.0791,25.0444,25.0791,15700.0
2006-12-27 15:00:00,28.89,28.91,28.87,28.89,26600.0,25.0791,25.0965,25.0618,25.0791,26600.0
2006-12-27 15:10:00,28.9,28.9,28.88,28.89,13100.0,25.0878,25.0878,25.0704,25.0791,13100.0
2006-12-27 15:20:00,28.9,28.9,28.87,28.87,16400.0,25.0878,25.0878,25.0618,25.0618,16400.0
2006-12-27 15:30:00,28.87,28.88,28.84,28.86,26200.0,25.0618,25.0704,25.0357,25.0531,26200.0
2006-12-27 15:40:00,28.87,28.88,28.84,28.88,25000.0,25.0618,25.0704,25.0357,25.0704,25000.0
2006-12-27 15:50:00,28.88,28.88,28.83,28.85,34700.0,25.0704,25.0704,25.027,25.0444,34700.0
2006-12-28 09:30:00,28.82,28.9,28.75,28.81,43200.0,25.0184,25.0878,24.9576,25.0097,43200.0
2006-12-28 09:40:00,28.81,28.89,28.75,28.83,61500.0,25.0097,25.0791,24.9576,25.027,61500.0
2006-12-28 09:50:00,28.83,28.9,28.78,28.83,56000.0,25.027,25.0878,24.9836,25.027,56000.0
2006-12-28 10:00:00,28.82,28.93,28.82,28.84,36700.0,25.0184,25.1138,25.0184,25.0357,36700.0
2006-12-28 10:10:00,28.86,28.92,28.84,28.89,45000.0,25.0531,25.1052,25.0357,25.0791,45000.0
2006-12-28 10:20:00,28.89,28.9,28.8,28.82,34500.0,25.0791,25.0878,25.001,25.0184,34500.0
2006-12-28 10:30:00,28.83,28.87,28.81,28.83,11100.0,25.027,25.0618,25.0097,25.027,11100.0
2006-12-28 10:40:00,28.82,28.89,28.78,28.85,22900.0,25.0184,25.0791,24.9836,25.0444,22900.0
2006-12-28 10:50:00,28.85,28.9,28.85,28.88,12100.0,25.0444,25.0878,25.0444,25.0704,12100.0
2006-12-28 11:00:00,28.89,28.9,28.83,28.83,10600.0,25.0791,25.0878,25.027,25.027,10600.0
2006-12-28 11:10:00,28.83,28.89,28.83,28.85,19500.0,25.027,25.0791,25.027,25.0444,19500.0
2006-12-28 11:20:00,28.85,28.87,28.82,28.84,12100.0,25.0444,25.0618,25.0184,25.0357,12100.0
2006-12-28 11:30:00,28.85,28.86,28.83,28.86,14800.0,25.0444,25.0531,25.027,25.0531,14800.0
2006-12-28 11:40:00,28.86,28.89,28.85,28.88,7700.0,25.0531,25.0791,25.0444,25.0704,7700.0
2006-12-28 11:50:00,28.88,28.89,28.84,28.87,14300.0,25.0704,25.0791,25.0357,25.0618,14300.0
2006-12-28 12:00:00,28.87,28.89,28.87,28.89,11500.0,25.0618,25.0791,25.0618,25.0791,11500.0
2006-12-28 12:10:00,28.88,28.9,28.88,28.89,11400.0,25.0704,25.0878,25.0704,25.0791,11400.0
2006-12-28 12:20:00,28.9,28.91,28.89,28.89,6500.0,25.0878,25.0965,25.0791,25.0791,6500.0
2006-12-28 12:30:00,28.9,28.95,28.9,28.93,13600.0,25.0878,25.1312,25.0878,25.1138,13600.0
2006-12-28 12:40:00,28.94,28.94,28.89,28.9,10300.0,25.1225,25.1225,25.0791,25.0878,10300.0
2006-12-28 12:50:00,28.9,28.9,28.89,28.89,2500.0,25.0878,25.0878,25.0791,25.0791,2500.0
2006-12-28 13:00:00,28.89,28.91,28.89,28.91,11300.0,25.0791,25.0965,25.0791,25.0965,11300.0
2006-12-28 13:10:00,28.91,28.92,28.9,28.91,9000.0,25.0965,25.1052,25.0878,25.0965,9000.0
2006-12-28 13:20:00,28.92,28.92,28.9,28.91,6000.0,25.1052,25.1052,25.0878,25.0965,6000.0
2006-12-28 13:30:00,28.91,28.95,28.9,28.95,35800.0,25.0965,25.1312,25.0878,25.1312,35800.0
2006-12-28 13:40:00,28.95,28.96,28.94,28.95,7800.0,25.1312,25.1399,25.1225,25.1312,7800.0
2006-12-28 13:50:00,28.95,28.95,28.93,28.93,4600.0,25.1312,25.1312,25.1138,25.1138,4600.0
2006-12-28 14:00:00,28.93,28.94,28.92,28.93,9300.0,25.1138,25.1225,25.1052,25.1138,9300.0
2006-12-28 14:10:00,28.93,28.95,28.92,28.94,7400.0,25.1138,25.1312,25.1052,25.1225,7400.0
2006-12-28 14:20:00,28.94,28.95,28.93,28.93,6600.0,25.1225,25.1312,25.1138,25.1138,6600.0
2006-12-28 14:30:00,28.93,28.94,28.92,28.92,15600.0,25.1138,25.1225,25.1052,25.1052,15600.0
2006-12-28 14:40:00,28.92,28.93,28.91,28.93,16900.0,25.1052,25.1138,25.0965,25.1138,16900.0
2006-12-28 14:50:00,28.92,28.93,28.91,28.92,8200.0,25.1052,25.1138,25.0965,25.1052,8200.0
2006-12-28 15:00:00,28.92,28.96,28.92,28.94,27800.0,25.1052,25.1399,25.1052,25.1225,27800.0
2006-12-28 15:10:00,28.95,28.95,28.93,28.93,16200.0,25.1312,25.1312,25.1138,25.1138,16200.0
2006-12-28 15:20:00,28.94,28.94,28.9,28.91,7600.0,25.1225,25.1225,25.0878,25.0965,7600.0
2006-12-28 15:30:00,28.92,28.93,28.9,28.92,9000.0,25.1052,25.1138,25.0878,25.1052,9000.0
2006-12-28 15:40:00,28.93,28.94,28.91,28.91,13900.0,25.1138,25.1225,25.0965,25.0965,13900.0
2006-12-28 15:50:00,28.91,28.93,28.9,28.92,14900.0,25.0965,25.1138,25.0878,25.1052,14900.0
2006-12-29 09:30:00,28.88,28.95,28.76,28.94,20600.0,25.0704,25.1312,24.9663,25.1225,20600.0
2006-12-29 09:40:00,28.92,28.97,28.89,28.95,20500.0,25.1052,25.1486,25.0791,25.1312,20500.0
2006-12-29 09:50:00,28.96,29.0,28.95,28.98,21700.0,25.1399,25.1746,25.1312,25.1572,21700.0
2006-12-29 10:00:00,28.98,29.05,28.98,29.02,51300.0,25.1572,25.218,25.1572,25.192,51300.0
2006-12-29 10:10:00,29.04,29.05,29.02,29.05,25600.0,25.2093,25.218,25.192,25.218,25600.0
2006-12-29 10:20:00,29.05,29.05,29.03,29.04,9300.0,25.218,25.218,25.2006,25.2093,9300.0
2006-12-29 10:30:00,29.05,29.07,29.04,29.05,30000.0,25.218,25.2354,25.2093,25.218,30000.0
2006-12-29 10:40:00,29.06,29.07,29.0,29.06,95300.0,25.2267,25.2354,25.1746,25.2267,95300.0
2006-12-29 10:50:00,29.06,29.07,28.99,29.02,38100.0,25.2267,25.2354,25.1659,25.192,38100.0
2006-12-29 11:00:00,29.02,29.03,28.98,29.0,38000.0,25.192,25.2006,25.1572,25.1746,38000.0
2006-12-29 11:10:00,29.0,29.03,28.97,29.0,21900.0,25.1746,25.2006,25.1486,25.1746,21900.0
2006-12-29 11:20:00,28.98,29.04,28.98,29.01,28400.0,25.1572,25.2093,25.1572,25.1833,28400.0
2006-12-29 11:30:00,29.02,29.03,29.0,29.01,21700.0,25.192,25.2006,25.1746,25.1833,21700.0
2006-12-29 11:40:00,29.01,29.03,28.99,29.0,21500.0,25.1833,25.2006,25.1659,25.1746,21500.0
2006-12-29 11:50:00,29.02,29.06,29.0,29.03,19000.0,25.192,25.2267,25.1746,25.2006,19000.0
2006-12-29 12:00:00,29.04,29.04,29.0,29.01,16200.0,25.2093,25.2093,25.1746,25.1833,16200.0
2006-12-29 12:10:00,29.01,29.03,28.99,29.03,33900.0,25.1833,25.2006,25.1659,25.2006,33900.0
2006-12-29 12:20:00,29.01,29.03,29.0,29.0,17000.0,25.1833,25.2006,25.1746,25.1746,17000.0
2006-12-29 12:30:00,29.0,29.03,28.98,29.02,26900.0,25.1746,25.2006,25.1572,25.192,26900.0
2006-12-29 12:40:00,29.02,29.03,29.0,29.03,19000.0,25.192,25.2006,25.1746,25.2006,19000.0
2006-12-29 12:50:00,29.03,29.05,29.02,29.04,15800.0,25.2006,25.218,25.192,25.2093,15800.0
2006-12-29 13:00:00,29.04,29.04,29.01,29.03,14100.0,25.2093,25.2093,25.1833,25.2006,14100.0
2006-12-29 13:10:00,29.03,29.03,29.0,29.01,17300.0,25.2006,25.2006,25.1746,25.1833,17300.0
2006-12-29 13:20:00,29.01,29.03,29.01,29.03,25900.0,25.1833,25.2006,25.1833,25.2006,25900.0
2006-12-29 13:30:00,29.03,29.04,29.02,29.03,17100.0,25.2006,25.2093,25.192,25.2006,17100.0
2006-12-29 13:40:00,29.04,29.06,29.03,29.05,20900.0,25.2093,25.2267,25.2006,25.218,20900.0
2006-12-29 13:50:00,29.05,29.05,29.04,29.04,12600.0,25.218,25.218,25.2093,25.2093,12600.0
2006-12-29 14:00:00,29.04,29.1,28.93,29.09,95900.0,25.2093,25.2614,25.1138,25.2527,95900.0
2006-12-29 14:10:00,29.08,29.09,29.06,29.08,23900.0,25.2441,25.2527,25.2267,25.2441,23900.0
2006-12-29 14:20:00,29.07,29.14,29.07,29.1,48000.0,25.2354,25.2961,25.2354,25.2614,48000.0
2006-12-29 14:30:00,29.11,29.12,29.03,29.05,31600.0,25.2701,25.2788,25.2006,25.218,31600.0
2006-12-29 14:40:00,29.04,29.05,29.0,29.03,22300.0,25.2093,25.218,25.1746,25.2006,22300.0
2006-12-29 14:50:00,29.04,29.05,29.03,29.05,25500.0,25.2093,25.218,25.2006,25.218,25500.0
2006-12-29 15:00:00,29.05,29.08,29.05,29.06,42100.0,25.218,25.2441,25.218,25.2267,42100.0
2006-12-29 15:10:00,29.05,29.07,29.03,29.04,31600.0,25.218,25.2354,25.2006,25.2093,31600.0
2006-12-29 15:20:00,29.04,29.05,29.02,29.03,62300.0,25.2093,25.218,25.192,25.2006,62300.0
2006-12-29 15:30:00,29.04,29.08,29.01,29.04,83400.0,25.2093,25.2441,25.1833,25.2093,83400.0
2006-12-29 15:40:00,29.04,29.07,29.02,29.04,73200.0,25.2093,25.2354,25.192,25.2093,73200.0
2006-12-29 15:50:00,29.04,29.06,28.96,28.97,103800.0,25.2093,25.2267,25.1399,25.1486,103800.0
2007-01-03 09:30:00,28.8,29.15,28.71,29.05,250000.0,25.001,25.3048,24.9229,25.218,250000.0
2007-01-03 09:40:00,29.03,29.1,28.86,28.92,96700.0,25.2006,25.2614,25.0531,25.1052,96700.0
2007-01-03 09:50:00,28.92,29.03,28.92,29.01,68200.0,25.1052,25.2006,25.1052,25.1833,68200.0
2007-01-03 10:00:00,29.01,29.1,29.01,29.05,39400.0,25.1833,25.2614,25.1833,25.218,39400.0
2007-01-03 10:10:00,29.06,29.13,28.91,29.06,75400.0,25.2267,25.2875,25.0965,25.2267,75400.0
2007-01-03 10:20:00,29.08,29.17,29.06,29.06,122400.0,25.2441,25.3222,25.2267,25.2267,122400.0
2007-01-03 10:30:00,29.07,29.11,28.97,29.0,78300.0,25.2354,25.2701,25.1486,25.1746,78300.0
2007-01-03 10:40:00,29.0,29.0,28.87,28.9,47200.0,25.1746,25.1746,25.0618,25.0878,47200.0
2007-01-03 10:50:00,28.9,28.9,28.83,28.83,74500.0,25.0878,25.0878,25.027,25.027,74500.0
2007-01-03 11:00:00,28.84,28.85,28.83,28.84,56200.0,25.0357,25.0444,25.027,25.0357,56200.0
2007-01-03 11:10:00,28.84,28.85,28.76,28.79,64300.0,25.0357,25.0444,24.9663,24.9923,64300.0
2007-01-03 11:20:00,28.8,28.8,28.79,28.79,23500.0,25.001,25.001,24.9923,24.9923,23500.0
2007-01-03 11:30:00,28.79,28.8,28.77,28.77,40300.0,24.9923,25.001,24.9749,24.9749,40300.0
2007-01-03 11:40:00,28.77,28.78,28.71,28.72,66400.0,24.9749,24.9836,24.9229,24.9315,66400.0
2007-01-03 11:50:00,28.72,28.73,28.62,28.63,69000.0,24.9315,24.9402,24.8447,24.8534,69000.0
2007-01-03 12:00:00,28.62,28.65,28.62,28.64,32700.0,24.8447,24.8708,24.8447,24.8621,32700.0
2007-01-03 12:10:00,28.64,28.65,28.6,28.6,47100.0,24.8621,24.8708,24.8274,24.8274,47100.0
2007-01-03 12:20:00,28.6,28.66,28.39,28.59,128500.0,24.8274,24.8795,24.6451,24.8187,128500.0
2007-01-03 12:30:00,28.61,28.62,28.48,28.51,23700.0,24.8361,24.8447,24.7232,24.7492,23700.0
2007-01-03 12:40:00,28.54,28.55,28.48,28.5,50900.0,24.7753,24.784,24.7232,24.7406,50900.0
2007-01-03 12:50:00,28.5,28.54,28.44,28.45,29200.0,24.7406,24.7753,24.6885,24.6972,29200.0
2007-01-03 13:00:00,28.45,28.49,28.44,28.45,26500.0,24.6972,24.7319,24.6885,24.6972,26500.0
2007-01-03 13:10:00,28.47,28.47,28.42,28.42,30200.0,24.7145,24.7145,24.6711,24.6711,30200.0
2007-01-03 13:20:00,28.42,28.45,28.42,28.45,45000.0,24.6711,24.6972,24.6711,24.6972,45000.0
2007-01-03 13:30:00,28.45,28.46,28.42,28.42,28400.0,24.6972,24.7058,24.6711,24.6711,28400.0
2007-01-03 13:40:00,28.43,28.46,28.4,28.41,40100.0,24.6798,24.7058,24.6538,24.6624,40100.0
2007-01-03 13:50:00,28.41,28.48,28.4,28.46,47000.0,24.6624,24.7232,24.6538,24.7058,47000.0
2007-01-03 14:00:00,28.46,28.53,28.42,28.42,48900.0,24.7058,24.7666,24.6711,24.6711,48900.0
2007-01-03 14:10:00,28.45,28.45,28.36,28.4,39700.0,24.6972,24.6972,24.619,24.6538,39700.0
2007-01-03 14:20:00,28.4,28.41,28.37,28.37,26500.0,24.6538,24.6624,24.6277,24.6277,26500.0
2007-01-03 14:30:00,28.39,28.4,28.33,28.33,38200.0,24.6451,24.6538,24.593,24.593,38200.0
2007-01-03 14:40:00,28.33,28.37,28.28,28.36,35000.0,24.593,24.6277,24.5496,24.619,35000.0
2007-01-03 14:50:00,28.36,28.37,28.21,28.25,52500.0,24.619,24.6277,24.4888,24.5235,52500.0
2007-01-03 15:00:00,28.25,28.31,28.21,28.26,60200.0,24.5235,24.5756,24.4888,24.5322,60200.0
2007-01-03 15:10:00,28.25,28.28,28.22,28.27,51000.0,24.5235,24.5496,24.4975,24.5409,51000.0
2007-01-03 15:20:00,28.27,28.29,28.23,28.24,64000.0,24.5409,24.5583,24.5062,24.5149,64000.0
2007-01-03 15:30:00,28.24,28.36,28.24,28.35,68000.0,24.5149,24.619,24.5149,24.6103,68000.0
2007-01-03 15:40:00,28.35,28.35,28.23,28.25,65000.0,24.6103,24.6103,24.5062,24.5235,65000.0
2007-01-03 15:50:00,28.25,28.39,28.25,28.34,98000.0,24.5235,24.6451,24.5235,24.6017,98000.0
2007-01-04 09:30:00,26.5,26.6,25.51,26.1,514600.0,23.0044,23.0912,22.145,22.6571,514600.0
2007-01-04 09:40:00,26.11,26.14,25.7,25.77,262700.0,22.6658,22.6919,22.3099,22.3707,262700.0
2007-01-04 09:50:00,25.79,25.9,25.5,25.9,360800.0,22.388,22.4835,22.1363,22.4835,360800.0
2007-01-04 10:00:00,25.88,25.9,25.51,25.59,217700.0,22.4662,22.4835,22.145,22.2144,217700.0
2007-01-04 10:10:00,25.58,25.74,25.32,25.5,220800.0,22.2057,22.3446,21.98,22.1363,220800.0
2007-01-04 10:20:00,25.48,25.58,25.36,25.56,225600.0,22.1189,22.2057,22.0148,22.1884,225600.0
2007-01-04 10:30:00,25.56,25.81,25.5,25.7,256600.0,22.1884,22.4054,22.1363,22.3099,256600.0
2007-01-04 10:40:00,25.7,25.75,25.62,25.67,123600.0,22.3099,22.3533,22.2405,22.2839,123600.0
2007-01-04 10:50:00,25.72,25.72,25.47,25.48,164400.0,22.3273,22.3273,22.1102,22.1189,164400.0
2007-01-04 11:00:00,25.47,25.54,25.39,25.45,861300.0,22.1102,22.171,22.0408,22.0929,861300.0
2007-01-04 11:10:00,25.46,25.47,25.11,25.35,330900.0,22.1016,22.1102,21.7977,22.0061,330900.0
2007-01-04 11:20:00,25.35,25.5,25.3,25.47,175200.0,22.0061,22.1363,21.9627,22.1102,175200.0
2007-01-04 11:30:00,25.47,25.48,25.35,25.45,147400.0,22.1102,22.1189,22.0061,22.0929,147400.0
2007-01-04 11:40:00,25.45,25.5,25.39,25.5,102300.0,22.0929,22.1363,22.0408,22.1363,102300.0
2007-01-04 11:50:00,25.5,25.5,25.3,25.45,134400.0,22.1363,22.1363,21.9627,22.0929,134400.0
2007-01-04 12:00:00,25.45,25.49,25.32,25.43,170300.0,22.0929,22.1276,21.98,22.0755,170300.0
2007-01-04 12:10:00,25.43,25.54,25.42,25.47,275900.0,22.0755,22.171,22.0668,22.1102,275900.0
2007-01-04 12:20:00,25.48,25.48,25.45,25.46,32800.0,22.1189,22.1189,22.0929,22.1016,32800.0
2007-01-04 12:30:00,25.47,25.47,25.35,25.36,168700.0,22.1102,22.1102,22.0061,22.0148,168700.0
2007-01-04 12:40:00,25.35,25.36,25.25,25.3,114000.0,22.0061,22.0148,21.9193,21.9627,114000.0
2007-01-04 12:50:00,25.3,25.31,25.25,25.29,146900.0,21.9627,21.9714,21.9193,21.954,146900.0
2007-01-04 13:00:00,25.29,25.33,25.26,25.3,97100.0,21.954,21.9887,21.928,21.9627,97100.0
2007-01-04 13:10:00,25.3,25.31,25.24,25.31,70200.0,21.9627,21.9714,21.9106,21.9714,70200.0
2007-01-04 13:20:00,25.31,25.37,25.29,25.37,67900.0,21.9714,22.0234,21.954,22.0234,67900.0
2007-01-04 13:30:00,25.37,25.4,25.25,25.32,128800.0,22.0234,22.0495,21.9193,21.98,128800.0
2007-01-04 13:40:00,25.33,25.39,25.28,25.36,73600.0,21.9887,22.0408,21.9453,22.0148,73600.0
2007-01-04 13:50:00,25.37,25.45,25.36,25.45,144600.0,22.0234,22.0929,22.0148,22.0929,144600.0
2007-01-04 14:00:00,25.44,25.45,25.42,25.43,58100.0,22.0842,22.0929,22.0668,22.0755,58100.0
2007-01-04 14:10:00,25.43,25.49,25.43,25.49,103200.0,22.0755,22.1276,22.0755,22.1276,103200.0
2007-01-04 14:20:00,25.49,25.54,25.37,25.44,186800.0,22.1276,22.171,22.0234,22.0842,186800.0
2007-01-04 14:30:00,25.44,25.46,25.42,25.42,167100.0,22.0842,22.1016,22.0668,22.0668,167100.0
2007-01-04 14:40:00,25.43,25.44,25.36,25.4,124200.0,22.0755,22.0842,22.0148,22.0495,124200.0
2007-01-04 14:50:00,25.39,25.43,25.36,25.4,131800.0,22.0408,22.0755,22.0148,22.0495,131800.0
2007-01-04 15:00:00,25.4,25.45,25.39,25.4,143300.0,22.0495,22.0929,22.0408,22.0495,143300.0
2007-01-04 15:10:00,25.4,25.4,25.36,25.4,102500.0,22.0495,22.0495,22.0148,22.0495,102500.0
2007-01-04 15:20:00,25.4,25.4,25.34,25.38,103600.0,22.0495,22.0495,21.9974,22.0321,103600.0
2007-01-04 15:30:00,25.38,25.39,25.23,25.23,202500.0,22.0321,22.0408,21.9019,21.9019,202500.0
2007-01-04 15:40:00,25.24,25.29,25.15,25.2,466200.0,21.9106,21.954,21.8325,21.8759,466200.0
2007-01-04 15:50:00,25.2,25.25,25.1,25.14,610300.0,21.8759,21.9193,21.7891,21.8238,610300.0
2007-01-05 09:30:00,24.76,24.92,24.48,24.66,410000.0,21.4939,21.6328,21.2508,21.4071,410000.0
2007-01-05 09:40:00,24.66,24.68,24.5,24.65,253600.0,21.4071,21.4245,21.2682,21.3984,253600.0
2007-01-05 09:50:00,24.65,24.72,24.5,24.53,265200.0,21.3984,21.4592,21.2682,21.2942,265200.0
2007-01-05 10:00:00,24.52,24.6,24.41,24.45,200700.0,21.2856,21.355,21.1901,21.2248,200700.0
2007-01-05 10:10:00,24.45,24.52,24.37,24.43,172900.0,21.2248,21.2856,21.1554,21.2074,172900.0
2007-01-05 10:20:00,24.42,24.48,24.3,24.38,182600.0,21.1988,21.2508,21.0946,21.164,182600.0
2007-01-05 10:30:00,24.38,24.39,24.27,24.33,59600.0,21.164,21.1727,21.0685,21.1206,59600.0
2007-01-05 10:40:00,24.33,24.35,24.25,24.28,239400.0,21.1206,21.138,21.0512,21.0772,239400.0
2007-01-05 10:50:00,24.29,24.33,24.15,24.18,137000.0,21.0859,21.1206,20.9644,20.9904,137000.0
2007-01-05 11:00:00,24.18,24.28,24.15,24.21,133500.0,20.9904,21.0772,20.9644,21.0165,133500.0
2007-01-05 11:10:00,24.19,24.29,24.15,24.18,116400.0,20.9991,21.0859,20.9644,20.9904,116400.0
2007-01-05 11:20:00,24.18,24.25,24.15,24.22,163900.0,20.9904,21.0512,20.9644,21.0251,163900.0
2007-01-05 11:30:00,24.22,24.22,24.11,24.11,113300.0,21.0251,21.0251,20.9296,20.9296,113300.0
2007-01-05 11:40:00,24.11,24.2,24.07,24.17,220400.0,20.9296,21.0078,20.8949,20.9817,220400.0
2007-01-05 11:50:00,24.18,24.23,24.11,24.18,211300.0,20.9904,21.0338,20.9296,20.9904,211300.0
2007-01-05 12:00:00,24.19,24.3,24.18,24.23,73200.0,20.9991,21.0946,20.9904,21.0338,73200.0
2007-01-05 12:10:00,24.22,24.32,24.15,24.15,127000.0,21.0251,21.1119,20.9644,20.9644,127000.0
2007-01-05 12:20:00,24.16,24.33,24.14,24.3,84800.0,20.9731,21.1206,20.9557,21.0946,84800.0
2007-01-05 12:30:00,24.3,24.3,24.19,24.22,81900.0,21.0946,21.0946,20.9991,21.0251,81900.0
2007-01-05 12:40:00,24.21,24.28,24.15,24.16,66700.0,21.0165,21.0772,20.9644,20.9731,66700.0
2007-01-05 12:50:00,24.16,24.19,24.08,24.11,60000.0,20.9731,20.9991,20.9036,20.9296,60000.0
2007-01-05 13:00:00,24.13,24.18,24.1,24.15,47200.0,20.947,20.9904,20.921,20.9644,47200.0
2007-01-05 13:10:00,24.16,24.25,24.16,24.22,55600.0,20.9731,21.0512,20.9731,21.0251,55600.0
2007-01-05 13:20:00,24.21,24.3,24.19,24.27,90800.0,21.0165,21.0946,20.9991,21.0685,90800.0
2007-01-05 13:30:00,24.27,24.29,24.22,24.26,143400.0,21.0685,21.0859,21.0251,21.0599,143400.0
2007-01-05 13:40:00,24.26,24.45,24.25,24.39,360300.0,21.0599,21.2248,21.0512,21.1727,360300.0
2007-01-05 13:50:00,24.41,24.5,24.37,24.37,182700.0,21.1901,21.2682,21.1554,21.1554,182700.0
2007-01-05 14:00:00,24.37,24.38,24.3,24.3,178700.0,21.1554,21.164,21.0946,21.0946,178700.0
2007-01-05 14:10:00,24.31,24.34,24.25,24.26,133000.0,21.1033,21.1293,21.0512,21.0599,133000.0
2007-01-05 14:20:00,24.26,24.36,24.25,24.29,72600.0,21.0599,21.1467,21.0512,21.0859,72600.0
2007-01-05 14:30:00,24.29,24.4,24.28,24.33,103100.0,21.0859,21.1814,21.0772,21.1206,103100.0
2007-01-05 14:40:00,24.32,24.35,24.3,24.32,888400.0,21.1119,21.138,21.0946,21.1119,888400.0
2007-01-05 14:50:00,24.31,24.43,24.31,24.4,85600.0,21.1033,21.2074,21.1033,21.1814,85600.0
2007-01-05 15:00:00,24.4,24.45,24.34,24.35,173800.0,21.1814,21.2248,21.1293,21.138,173800.0
2007-01-05 15:10:00,24.36,24.4,24.33,24.36,193800.0,21.1467,21.1814,21.1206,21.1467,193800.0
2007-01-05 15:20:00,24.36,24.4,24.34,24.35,103000.0,21.1467,21.1814,21.1293,21.138,103000.0
2007-01-05 15:30:00,24.35,24.53,24.33,24.46,305400.0,21.138,21.2942,21.1206,21.2335,305400.0
2007-01-05 15:40:00,24.46,24.55,24.43,24.46,223900.0,21.2335,21.3116,21.2074,21.2335,223900.0
2007-01-05 15:50:00,24.46,24.5,24.35,24.4,268000.0,21.2335,21.2682,21.138,21.1814,268000.0
2007-01-08 09:30:00,24.84,24.85,24.69,24.73,211200.0,21.5634,21.572,21.4331,21.4679,211200.0
2007-01-08 09:40:00,24.73,24.85,24.68,24.77,95100.0,21.4679,21.572,21.4245,21.5026,95100.0
2007-01-08 09:50:00,24.78,24.8,24.75,24.76,143600.0,21.5113,21.5286,21.4852,21.4939,143600.0
2007-01-08 10:00:00,24.77,24.9,24.77,24.83,112400.0,21.5026,21.6154,21.5026,21.5547,112400.0
2007-01-08 10:10:00,24.83,24.83,24.76,24.79,111200.0,21.5547,21.5547,21.4939,21.5199,111200.0
2007-01-08 10:20:00,24.8,24.85,24.78,24.79,79300.0,21.5286,21.572,21.5113,21.5199,79300.0
2007-01-08 10:30:00,24.78,24.83,24.78,24.83,77200.0,21.5113,21.5547,21.5113,21.5547,77200.0
2007-01-08 10:40:00,24.83,24.85,24.8,24.8,113500.0,21.5547,21.572,21.5286,21.5286,113500.0
2007-01-08 10:50:00,24.81,24.83,24.79,24.79,102800.0,21.5373,21.5547,21.5199,21.5199,102800.0
2007-01-08 11:00:00,24.79,24.83,24.77,24.82,48800.0,21.5199,21.5547,21.5026,21.546,48800.0
2007-01-08 11:10:00,24.82,24.83,24.78,24.79,85600.0,21.546,21.5547,21.5113,21.5199,85600.0
2007-01-08 11:20:00,24.78,24.83,24.78,24.78,64700.0,21.5113,21.5547,21.5113,21.5113,64700.0
2007-01-08 11:30:00,24.78,24.8,24.75,24.76,75300.0,21.5113,21.5286,21.4852,21.4939,75300.0
2007-01-08 11:40:00,24.76,24.77,24.74,24.76,62100.0,21.4939,21.5026,21.4765,21.4939,62100.0
2007-01-08 11:50:00,24.76,24.8,24.75,24.77,102400.0,21.4939,21.5286,21.4852,21.5026,102400.0
2007-01-08 12:00:00,24.76,24.77,24.7,24.74,67800.0,21.4939,21.5026,21.4418,21.4765,67800.0
2007-01-08 12:10:00,24.74,24.75,24.71,24.72,59900.0,21.4765,21.4852,21.4505,21.4592,59900.0
2007-01-08 12:20:00,24.72,24.74,24.67,24.74,74600.0,21.4592,21.4765,21.4158,21.4765,74600.0
2007-01-08 12:30:00,24.73,24.75,24.68,24.71,50800.0,21.4679,21.4852,21.4245,21.4505,50800.0
2007-01-08 12:40:00,24.71,24.75,24.71,24.72,44800.0,21.4505,21.4852,21.4505,21.4592,44800.0
2007-01-08 12:50:00,24.73,24.75,24.72,24.74,39600.0,21.4679,21.4852,21.4592,21.4765,39600.0
2007-01-08 13:00:00,24.74,24.74,24.7,24.72,54900.0,21.4765,21.4765,21.4418,21.4592,54900.0
2007-01-08 13:10:00,24.72,24.73,24.69,24.71,38900.0,21.4592,21.4679,21.4331,21.4505,38900.0
2007-01-08 13:20:00,24.7,24.71,24.6,24.64,61100.0,21.4418,21.4505,21.355,21.3897,61100.0
2007-01-08 13:30:00,24.64,24.66,24.63,24.66,24700.0,21.3897,21.4071,21.3811,21.4071,24700.0
2007-01-08 13:40:00,24.66,24.69,24.65,24.68,43300.0,21.4071,21.4331,21.3984,21.4245,43300.0
2007-01-08 13:50:00,24.68,24.69,24.63,24.63,39400.0,21.4245,21.4331,21.3811,21.3811,39400.0
2007-01-08 14:00:00,24.64,24.68,24.62,24.68,61100.0,21.3897,21.4245,21.3724,21.4245,61100.0
2007-01-08 14:10:00,24.68,24.72,24.67,24.71,62900.0,21.4245,21.4592,21.4158,21.4505,62900.0
2007-01-08 14:20:00,24.71,24.72,24.65,24.69,66600.0,21.4505,21.4592,21.3984,21.4331,66600.0
2007-01-08 14:30:00,24.69,24.7,24.65,24.66,28000.0,21.4331,21.4418,21.3984,21.4071,28000.0
2007-01-08 14:40:00,24.66,24.7,24.65,24.69,51900.0,21.4071,21.4418,21.3984,21.4331,51900.0
2007-01-08 14:50:00,24.68,24.69,24.64,24.64,28900.0,21.4245,21.4331,21.3897,21.3897,28900.0
2007-01-08 15:00:00,24.65,24.7,24.65,24.68,64400.0,21.3984,21.4418,21.3984,21.4245,64400.0
2007-01-08 15:10:00,24.68,24.73,24.65,24.69,91600.0,21.4245,21.4679,21.3984,21.4331,91600.0
2007-01-08 15:20:00,24.69,24.75,24.69,24.7,64600.0,21.4331,21.4852,21.4331,21.4418,64600.0
2007-01-08 15:30:00,24.71,24.73,24.67,24.67,97700.0,21.4505,21.4679,21.4158,21.4158,97700.0
2007-01-08 15:40:00,24.67,24.73,24.67,24.7,125200.0,21.4158,21.4679,21.4158,21.4418,125200.0
2007-01-08 15:50:00,24.69,24.75,24.68,24.7,151300.0,21.4331,21.4852,21.4245,21.4418,151300.0
2007-01-09 09:30:00,24.68,24.89,24.66,24.78,83300.0,21.4245,21.6068,21.4071,21.5113,83300.0
2007-01-09 09:40:00,24.78,24.89,24.75,24.81,35700.0,21.5113,21.6068,21.4852,21.5373,35700.0
2007-01-09 09:50:00,24.81,24.81,24.6,24.65,52700.0,21.5373,21.5373,21.355,21.3984,52700.0
2007-01-09 10:00:00,24.65,24.73,24.65,24.72,42600.0,21.3984,21.4679,21.3984,21.4592,42600.0
2007-01-09 10:10:00,24.71,24.93,24.7,24.85,81400.0,21.4505,21.6415,21.4418,21.572,81400.0
2007-01-09 10:20:00,24.86,24.95,24.86,24.92,75300.0,21.5807,21.6588,21.5807,21.6328,75300.0
2007-01-09 10:30:00,24.92,24.93,24.87,24.9,29800.0,21.6328,21.6415,21.5894,21.6154,29800.0
2007-01-09 10:40:00,24.9,24.91,24.83,24.84,41500.0,21.6154,21.6241,21.5547,21.5634,41500.0
2007-01-09 10:50:00,24.84,24.84,24.8,24.82,27500.0,21.5634,21.5634,21.5286,21.546,27500.0
2007-01-09 11:00:00,24.82,24.88,24.81,24.87,31900.0,21.546,21.5981,21.5373,21.5894,31900.0
2007-01-09 11:10:00,24.87,24.87,24.81,24.83,46100.0,21.5894,21.5894,21.5373,21.5547,46100.0
2007-01-09 11:20:00,24.82,24.85,24.82,24.83,50300.0,21.546,21.572,21.546,21.5547,50300.0
2007-01-09 11:30:00,24.82,24.86,24.82,24.84,31300.0,21.546,21.5807,21.546,21.5634,31300.0
2007-01-09 11:40:00,24.84,24.84,24.75,24.75,39200.0,21.5634,21.5634,21.4852,21.4852,39200.0
2007-01-09 11:50:00,24.76,24.76,24.7,24.72,24800.0,21.4939,21.4939,21.4418,21.4592,24800.0
2007-01-09 12:00:00,24.71,24.82,24.71,24.8,41500.0,21.4505,21.546,21.4505,21.5286,41500.0
2007-01-09 12:10:00,24.8,24.85,24.8,24.85,33600.0,21.5286,21.572,21.5286,21.572,33600.0
2007-01-09 12:20:00,24.84,24.85,24.83,24.84,21500.0,21.5634,21.572,21.5547,21.5634,21500.0
2007-01-09 12:30:00,24.83,24.85,24.78,24.78,27700.0,21.5547,21.572,21.5113,21.5113,27700.0
2007-01-09 12:40:00,24.79,24.79,24.75,24.75,17400.0,21.5199,21.5199,21.4852,21.4852,17400.0
2007-01-09 12:50:00,24.75,24.76,24.73,24.73,16000.0,21.4852,21.4939,21.4679,21.4679,16000.0
2007-01-09 13:00:00,24.73,24.74,24.71,24.71,18600.0,21.4679,21.4765,21.4505,21.4505,18600.0
2007-01-09 13:10:00,24.71,24.72,24.69,24.71,78200.0,21.4505,21.4592,21.4331,21.4505,78200.0
2007-01-09 13:20:00,24.71,24.74,24.67,24.67,52000.0,21.4505,21.4765,21.4158,21.4158,52000.0
2007-01-09 13:30:00,24.67,24.69,24.67,24.68,27500.0,21.4158,21.4331,21.4158,21.4245,27500.0
2007-01-09 13:40:00,24.68,24.73,24.68,24.68,27400.0,21.4245,21.4679,21.4245,21.4245,27400.0
2007-01-09 13:50:00,24.69,24.7,24.66,24.68,19800.0,21.4331,21.4418,21.4071,21.4245,19800.0
2007-01-09 14:00:00,24.69,24.72,24.68,24.71,45600.0,21.4331,21.4592,21.4245,21.4505,45600.0
2007-01-09 14:10:00,24.7,24.74,24.67,24.74,49200.0,21.4418,21.4765,21.4158,21.4765,49200.0
2007-01-09 14:20:00,24.74,24.75,24.69,24.73,39600.0,21.4765,21.4852,21.4331,21.4679,39600.0
2007-01-09 14:30:00,24.72,24.72,24.69,24.7,27000.0,21.4592,21.4592,21.4331,21.4418,27000.0
2007-01-09 14:40:00,24.71,24.71,24.66,24.71,55800.0,21.4505,21.4505,21.4071,21.4505,55800.0
2007-01-09 14:50:00,24.7,24.74,24.69,24.69,63400.0,21.4418,21.4765,21.4331,21.4331,63400.0
2007-01-09 15:00:00,24.68,24.71,24.65,24.69,43100.0,21.4245,21.4505,21.3984,21.4331,43100.0
2007-01-09 15:10:00,24.69,24.72,24.65,24.66,48200.0,21.4331,21.4592,21.3984,21.4071,48200.0
2007-01-09 15:20:00,24.65,24.68,24.65,24.67,33600.0,21.3984,21.4245,21.3984,21.4158,33600.0
2007-01-09 15:30:00,24.67,24.7,24.67,24.67,76700.0,21.4158,21.4418,21.4158,21.4158,76700.0
2007-01-09 15:40:00,24.68,24.7,24.64,24.66,78800.0,21.4245,21.4418,21.3897,21.4071,78800.0
2007-01-09 15:50:00,24.65,24.67,24.62,24.65,77200.0,21.3984,21.4158,21.3724,21.3984,77200.0
2007-01-10 09:30:00,24.67,24.7,24.56,24.59,45400.0,21.4158,21.4418,21.3203,21.3463,45400.0
2007-01-10 09:40:00,24.57,24.69,24.57,24.69,40600.0,21.329,21.4331,21.329,21.4331,40600.0
2007-01-10 09:50:00,24.69,24.75,24.64,24.72,124000.0,21.4331,21.4852,21.3897,21.4592,124000.0
2007-01-10 10:00:00,24.72,24.89,24.69,24.89,59600.0,21.4592,21.6068,21.4331,21.6068,59600.0
2007-01-10 10:10:00,24.88,24.9,24.83,24.84,113300.0,21.5981,21.6154,21.5547,21.5634,113300.0
2007-01-10 10:20:00,24.83,24.89,24.82,24.87,36500.0,21.5547,21.6068,21.546,21.5894,36500.0
2007-01-10 10:30:00,24.86,24.88,24.83,24.88,53900.0,21.5807,21.5981,21.5547,21.5981,53900.0
2007-01-10 10:40:00,24.88,24.9,24.84,24.9,92400.0,21.5981,21.6154,21.5634,21.6154,92400.0
2007-01-10 10:50:00,24.9,24.9,24.88,24.88,20100.0,21.6154,21.6154,21.5981,21.5981,20100.0
2007-01-10 11:00:00,24.88,24.9,24.85,24.85,30200.0,21.5981,21.6154,21.572,21.572,30200.0
2007-01-10 11:10:00,24.86,24.86,24.85,24.86,18100.0,21.5807,21.5807,21.572,21.5807,18100.0
2007-01-10 11:20:00,24.86,24.87,24.85,24.86,39500.0,21.5807,21.5894,21.572,21.5807,39500.0
2007-01-10 11:30:00,24.86,24.86,24.85,24.85,17500.0,21.5807,21.5807,21.572,21.572,17500.0
2007-01-10 11:40:00,24.85,24.86,24.84,24.85,30400.0,21.572,21.5807,21.5634,21.572,30400.0
2007-01-10 11:50:00,24.85,24.89,24.84,24.89,46500.0,21.572,21.6068,21.5634,21.6068,46500.0
2007-01-10 12:00:00,24.88,24.9,24.88,24.9,46900.0,21.5981,21.6154,21.5981,21.6154,46900.0
2007-01-10 12:10:00,24.9,24.9,24.83,24.83,110000.0,21.6154,21.6154,21.5547,21.5547,110000.0
2007-01-10 12:20:00,24.83,24.83,24.8,24.82,53700.0,21.5547,21.5547,21.5286,21.546,53700.0
2007-01-10 12:30:00,24.83,24.86,24.82,24.84,59600.0,21.5547,21.5807,21.546,21.5634,59600.0
2007-01-10 12:40:00,24.85,24.85,24.83,24.85,41200.0,21.572,21.572,21.5547,21.572,41200.0
2007-01-10 12:50:00,24.85,24.88,24.84,24.85,76800.0,21.572,21.5981,21.5634,21.572,76800.0
2007-01-10 13:00:00,24.85,24.91,24.85,24.91,73500.0,21.572,21.6241,21.572,21.6241,73500.0
2007-01-10 13:10:00,24.91,24.92,24.89,24.91,56900.0,21.6241,21.6328,21.6068,21.6241,56900.0
2007-01-10 13:20:00,24.9,24.99,24.9,24.99,93100.0,21.6154,21.6936,21.6154,21.6936,93100.0
2007-01-10 13:30:00,24.98,25.0,24.88,24.97,110400.0,21.6849,21.7022,21.5981,21.6762,110400.0
2007-01-10 13:40:00,24.97,25.05,24.97,25.0,105800.0,21.6762,21.7457,21.6762,21.7022,105800.0
2007-01-10 13:50:00,25.01,25.03,24.99,25.0,50300.0,21.7109,21.7283,21.6936,21.7022,50300.0
2007-01-10 14:00:00,25.0,25.05,25.0,25.02,49200.0,21.7022,21.7457,21.7022,21.7196,49200.0
2007-01-10 14:10:00,25.02,25.05,24.98,24.98,60700.0,21.7196,21.7457,21.6849,21.6849,60700.0
2007-01-10 14:20:00,24.99,24.99,24.97,24.97,40000.0,21.6936,21.6936,21.6762,21.6762,40000.0
2007-01-10 14:30:00,24.98,24.99,24.96,24.97,33500.0,21.6849,21.6936,21.6675,21.6762,33500.0
2007-01-10 14:40:00,24.98,24.98,24.95,24.98,60500.0,21.6849,21.6849,21.6588,21.6849,60500.0
2007-01-10 14:50:00,24.98,24.99,24.97,24.98,44800.0,21.6849,21.6936,21.6762,21.6849,44800.0
2007-01-10 15:00:00,24.99,24.99,24.98,24.98,28700.0,21.6936,21.6936,21.6849,21.6849,28700.0
2007-01-10 15:10:00,24.99,24.99,24.94,24.96,82700.0,21.6936,21.6936,21.6502,21.6675,82700.0
2007-01-10 15:20:00,24.96,24.97,24.95,24.96,55400.0,21.6675,21.6762,21.6588,21.6675,55400.0
2007-01-10 15:30:00,24.97,24.97,24.95,24.95,64400.0,21.6762,21.6762,21.6588,21.6588,64400.0
2007-01-10 15:40:00,24.96,24.96,24.95,24.96,53600.0,21.6675,21.6675,21.6588,21.6675,53600.0
2007-01-10 15:50:00,24.96,24.96,24.93,24.93,102500.0,21.6675,21.6675,21.6415,21.6415,102500.0
2007-01-11 09:30:00,25.03,25.1,24.95,25.06,87000.0,21.7283,21.7891,21.6588,21.7543,87000.0
2007-01-11 09:40:00,25.06,25.18,25.02,25.18,32500.0,21.7543,21.8585,21.7196,21.8585,32500.0
2007-01-11 09:50:00,25.18,25.18,25.12,25.12,31800.0,21.8585,21.8585,21.8064,21.8064,31800.0
2007-01-11 10:00:00,25.13,25.13,24.97,25.0,71700.0,21.8151,21.8151,21.6762,21.7022,71700.0
2007-01-11 10:10:00,25.0,25.02,24.95,24.98,59300.0,21.7022,21.7196,21.6588,21.6849,59300.0
2007-01-11 10:20:00,24.97,24.98,24.9,24.91,65800.0,21.6762,21.6849,21.6154,21.6241,65800.0
2007-01-11 10:30:00,24.92,24.95,24.92,24.94,33400.0,21.6328,21.6588,21.6328,21.6502,33400.0
2007-01-11 10:40:00,24.94,24.95,24.89,24.9,52300.0,21.6502,21.6588,21.6068,21.6154,52300.0
2007-01-11 10:50:00,24.9,24.97,24.88,24.96,59100.0,21.6154,21.6762,21.5981,21.6675,59100.0
2007-01-11 11:00:00,24.95,24.97,24.95,24.96,25300.0,21.6588,21.6762,21.6588,21.6675,25300.0
2007-01-11 11:10:00,24.96,24.97,24.95,24.95,28700.0,21.6675,21.6762,21.6588,21.6588,28700.0
2007-01-11 11:20:00,24.95,24.98,24.95,24.98,20100.0,21.6588,21.6849,21.6588,21.6849,20100.0
2007-01-11 11:30:00,24.98,25.0,24.96,24.97,47400.0,21.6849,21.7022,21.6675,21.6762,47400.0
2007-01-11 11:40:00,24.98,25.01,24.97,25.0,55600.0,21.6849,21.7109,21.6762,21.7022,55600.0
2007-01-11 11:50:00,24.99,25.04,24.98,25.03,34300.0,21.6936,21.737,21.6849,21.7283,34300.0
2007-01-11 12:00:00,25.03,25.05,25.0,25.04,34500.0,21.7283,21.7457,21.7022,21.737,34500.0
2007-01-11 12:10:00,25.04,25.07,25.02,25.07,35500.0,21.737,21.763,21.7196,21.763,35500.0
2007-01-11 12:20:00,25.06,25.07,25.04,25.06,38400.0,21.7543,21.763,21.737,21.7543,38400.0
2007-01-11 12:30:00,25.05,25.06,25.04,25.06,18900.0,21.7457,21.7543,21.737,21.7543,18900.0
2007-01-11 12:40:00,25.06,25.11,25.05,25.11,39200.0,21.7543,21.7977,21.7457,21.7977,39200.0
2007-01-11 12:50:00,25.11,25.16,25.1,25.1,60900.0,21.7977,21.8411,21.7891,21.7891,60900.0
2007-01-11 13:00:00,25.1,25.11,25.06,25.06,21800.0,21.7891,21.7977,21.7543,21.7543,21800.0
2007-01-11 13:10:00,25.07,25.07,25.04,25.06,37900.0,21.763,21.763,21.737,21.7543,37900.0
2007-01-11 13:20:00,25.06,25.07,25.01,25.03,34100.0,21.7543,21.763,21.7109,21.7283,34100.0
2007-01-11 13:30:00,25.02,25.02,25.01,25.02,10700.0,21.7196,21.7196,21.7109,21.7196,10700.0
2007-01-11 13:40:00,25.02,25.06,25.01,25.05,38100.0,21.7196,21.7543,21.7109,21.7457,38100.0
2007-01-11 13:50:00,25.05,25.05,24.92,24.92,59700.0,21.7457,21.7457,21.6328,21.6328,59700.0
2007-01-11 14:00:00,24.93,24.94,24.9,24.91,37700.0,21.6415,21.6502,21.6154,21.6241,37700.0
2007-01-11 14:10:00,24.91,24.92,24.89,24.92,44000.0,21.6241,21.6328,21.6068,21.6328,44000.0
2007-01-11 14:20:00,24.92,25.0,24.92,24.98,55000.0,21.6328,21.7022,21.6328,21.6849,55000.0
2007-01-11 14:30:00,24.98,25.04,24.97,25.02,37900.0,21.6849,21.737,21.6762,21.7196,37900.0
2007-01-11 14:40:00,25.02,25.06,24.98,25.0,35900.0,21.7196,21.7543,21.6849,21.7022,35900.0
2007-01-11 14:50:00,24.99,25.04,24.99,25.0,33700.0,21.6936,21.737,21.6936,21.7022,33700.0
2007-01-11 15:00:00,25.0,25.01,24.98,24.99,32200.0,21.7022,21.7109,21.6849,21.6936,32200.0
2007-01-11 15:10:00,25.0,25.01,24.98,25.01,38600.0,21.7022,21.7109,21.6849,21.7109,38600.0
2007-01-11 15:20:00,25.01,25.02,24.97,25.0,59500.0,21.7109,21.7196,21.6762,21.7022,59500.0
2007-01-11 15:30:00,25.0,25.03,24.98,24.99,51800.0,21.7022,21.7283,21.6849,21.6936,51800.0
2007-01-11 15:40:00,24.99,25.01,24.98,24.99,44100.0,21.6936,21.7109,21.6849,21.6936,44100.0
2007-01-11 15:50:00,24.98,25.0,24.94,24.97,133600.0,21.6849,21.7022,21.6502,21.6762,133600.0
2007-01-12 09:30:00,24.95,24.95,24.77,24.79,78800.0,21.6588,21.6588,21.5026,21.5199,78800.0
2007-01-12 09:40:00,24.81,24.85,24.77,24.82,159700.0,21.5373,21.572,21.5026,21.546,159700.0
2007-01-12 09:50:00,24.83,24.85,24.77,24.8,42700.0,21.5547,21.572,21.5026,21.5286,42700.0
2007-01-12 10:00:00,24.79,24.8,24.61,24.63,161800.0,21.5199,21.5286,21.3637,21.3811,161800.0
2007-01-12 10:10:00,24.63,24.66,24.6,24.65,167100.0,21.3811,21.4071,21.355,21.3984,167100.0
2007-01-12 10:20:00,24.65,24.68,24.62,24.65,55200.0,21.3984,21.4245,21.3724,21.3984,55200.0
2007-01-12 10:30:00,24.66,24.69,24.62,24.65,48700.0,21.4071,21.4331,21.3724,21.3984,48700.0
2007-01-12 10:40:00,24.67,24.7,24.65,24.7,52700.0,21.4158,21.4418,21.3984,21.4418,52700.0
2007-01-12 10:50:00,24.7,24.71,24.67,24.68,53700.0,21.4418,21.4505,21.4158,21.4245,53700.0
2007-01-12 11:00:00,24.68,24.7,24.64,24.7,277100.0,21.4245,21.4418,21.3897,21.4418,277100.0
2007-01-12 11:10:00,24.7,24.73,24.62,24.64,108100.0,21.4418,21.4679,21.3724,21.3897,108100.0
2007-01-12 11:20:00,24.64,24.66,24.6,24.61,87000.0,21.3897,21.4071,21.355,21.3637,87000.0
2007-01-12 11:30:00,24.62,24.66,24.61,24.65,114000.0,21.3724,21.4071,21.3637,21.3984,114000.0
2007-01-12 11:40:00,24.65,24.66,24.64,24.66,42600.0,21.3984,21.4071,21.3897,21.4071,42600.0
2007-01-12 11:50:00,24.65,24.67,24.63,24.64,46000.0,21.3984,21.4158,21.3811,21.3897,46000.0
2007-01-12 12:00:00,24.64,24.72,24.63,24.72,84700.0,21.3897,21.4592,21.3811,21.4592,84700.0
2007-01-12 12:10:00,24.72,24.72,24.6,24.68,130700.0,21.4592,21.4592,21.355,21.4245,130700.0
2007-01-12 12:20:00,24.68,24.78,24.67,24.78,47100.0,21.4245,21.5113,21.4158,21.5113,47100.0
2007-01-12 12:30:00,24.78,24.78,24.71,24.77,34300.0,21.5113,21.5113,21.4505,21.5026,34300.0
2007-01-12 12:40:00,24.77,24.8,24.73,24.75,40200.0,21.5026,21.5286,21.4679,21.4852,40200.0
2007-01-12 12:50:00,24.76,24.8,24.74,24.8,22100.0,21.4939,21.5286,21.4765,21.5286,22100.0
2007-01-12 13:00:00,24.8,24.84,24.79,24.82,33400.0,21.5286,21.5634,21.5199,21.546,33400.0
2007-01-12 13:10:00,24.82,24.83,24.79,24.8,30100.0,21.546,21.5547,21.5199,21.5286,30100.0
2007-01-12 13:20:00,24.8,24.82,24.76,24.78,37100.0,21.5286,21.546,21.4939,21.5113,37100.0
2007-01-12 13:30:00,24.78,24.82,24.74,24.8,48300.0,21.5113,21.546,21.4765,21.5286,48300.0
2007-01-12 13:40:00,24.8,24.83,24.76,24.8,62700.0,21.5286,21.5547,21.4939,21.5286,62700.0
2007-01-12 13:50:00,24.8,24.81,24.79,24.8,69300.0,21.5286,21.5373,21.5199,21.5286,69300.0
2007-01-12 14:00:00,24.8,24.81,24.79,24.81,31900.0,21.5286,21.5373,21.5199,21.5373,31900.0
2007-01-12 14:10:00,24.8,24.83,24.8,24.81,34900.0,21.5286,21.5547,21.5286,21.5373,34900.0
2007-01-12 14:20:00,24.8,24.83,24.8,24.83,52500.0,21.5286,21.5547,21.5286,21.5547,52500.0
2007-01-12 14:30:00,24.83,24.87,24.82,24.86,93900.0,21.5547,21.5894,21.546,21.5807,93900.0
2007-01-12 14:40:00,24.87,24.87,24.84,24.84,49000.0,21.5894,21.5894,21.5634,21.5634,49000.0
2007-01-12 14:50:00,24.84,24.87,24.84,24.85,51600.0,21.5634,21.5894,21.5634,21.572,51600.0
2007-01-12 15:00:00,24.85,24.89,24.83,24.87,87600.0,21.572,21.6068,21.5547,21.5894,87600.0
2007-01-12 15:10:00,24.87,24.92,24.87,24.88,59000.0,21.5894,21.6328,21.5894,21.5981,59000.0
2007-01-12 15:20:00,24.88,24.93,24.88,24.9,137300.0,21.5981,21.6415,21.5981,21.6154,137300.0
2007-01-12 15:30:00,24.9,24.91,24.89,24.9,78800.0,21.6154,21.6241,21.6068,21.6154,78800.0
2007-01-12 15:40:00,24.9,24.93,24.9,24.92,34200.0,21.6154,21.6415,21.6154,21.6328,34200.0
2007-01-12 15:50:00,24.93,24.93,24.86,24.89,245800.0,21.6415,21.6415,21.5807,21.6068,245800.0
2007-01-16 09:30:00,24.99,24.99,24.78,24.9,64800.0,21.6936,21.6936,21.5113,21.6154,64800.0
2007-01-16 09:40:00,24.89,24.89,24.79,24.85,129300.0,21.6068,21.6068,21.5199,21.572,129300.0
2007-01-16 09:50:00,24.85,24.86,24.82,24.82,17100.0,21.572,21.5807,21.546,21.546,17100.0
2007-01-16 10:00:00,24.83,24.85,24.79,24.81,32000.0,21.5547,21.572,21.5199,21.5373,32000.0
2007-01-16 10:10:00,24.8,24.85,24.78,24.82,46900.0,21.5286,21.572,21.5113,21.546,46900.0
2007-01-16 10:20:00,24.82,24.83,24.75,24.77,74700.0,21.546,21.5547,21.4852,21.5026,74700.0
2007-01-16 10:30:00,24.79,24.85,24.76,24.85,41100.0,21.5199,21.572,21.4939,21.572,41100.0
2007-01-16 10:40:00,24.85,24.86,24.76,24.81,58100.0,21.572,21.5807,21.4939,21.5373,58100.0
2007-01-16 10:50:00,24.82,24.85,24.77,24.79,45000.0,21.546,21.572,21.5026,21.5199,45000.0
2007-01-16 11:00:00,24.79,24.82,24.77,24.78,37400.0,21.5199,21.546,21.5026,21.5113,37400.0
2007-01-16 11:10:00,24.8,24.81,24.77,24.81,36700.0,21.5286,21.5373,21.5026,21.5373,36700.0
2007-01-16 11:20:00,24.8,24.8,24.77,24.78,28300.0,21.5286,21.5286,21.5026,21.5113,28300.0
2007-01-16 11:30:00,24.79,24.8,24.78,24.79,24900.0,21.5199,21.5286,21.5113,21.5199,24900.0
2007-01-16 11:40:00,24.79,24.81,24.78,24.79,33400.0,21.5199,21.5373,21.5113,21.5199,33400.0
2007-01-16 11:50:00,24.79,24.8,24.74,24.76,21800.0,21.5199,21.5286,21.4765,21.4939,21800.0
2007-01-16 12:00:00,24.75,24.77,24.72,24.76,30400.0,21.4852,21.5026,21.4592,21.4939,30400.0
2007-01-16 12:10:00,24.76,24.78,24.75,24.77,10100.0,21.4939,21.5113,21.4852,21.5026,10100.0
2007-01-16 12:20:00,24.78,24.78,24.75,24.75,21200.0,21.5113,21.5113,21.4852,21.4852,21200.0
2007-01-16 12:30:00,24.76,24.78,24.67,24.68,67900.0,21.4939,21.5113,21.4158,21.4245,67900.0
2007-01-16 12:40:00,24.69,24.75,24.69,24.71,50800.0,21.4331,21.4852,21.4331,21.4505,50800.0
2007-01-16 12:50:00,24.71,24.72,24.68,24.69,49700.0,21.4505,21.4592,21.4245,21.4331,49700.0
2007-01-16 13:00:00,24.7,24.71,24.64,24.68,39600.0,21.4418,21.4505,21.3897,21.4245,39600.0
2007-01-16 13:10:00,24.69,24.7,24.65,24.66,31200.0,21.4331,21.4418,21.3984,21.4071,31200.0
2007-01-16 13:20:00,24.67,24.69,24.64,24.65,45300.0,21.4158,21.4331,21.3897,21.3984,45300.0
2007-01-16 13:30:00,24.66,24.68,24.65,24.67,25400.0,21.4071,21.4245,21.3984,21.4158,25400.0
2007-01-16 13:40:00,24.67,24.68,24.65,24.66,26500.0,21.4158,21.4245,21.3984,21.4071,26500.0
2007-01-16 13:50:00,24.66,24.69,24.65,24.69,25400.0,21.4071,21.4331,21.3984,21.4331,25400.0
2007-01-16 14:00:00,24.69,24.71,24.68,24.7,22800.0,21.4331,21.4505,21.4245,21.4418,22800.0
2007-01-16 14:10:00,24.7,24.75,24.69,24.75,32800.0,21.4418,21.4852,21.4331,21.4852,32800.0
2007-01-16 14:20:00,24.75,24.77,24.74,24.77,35700.0,21.4852,21.5026,21.4765,21.5026,35700.0
2007-01-16 14:30:00,24.77,24.78,24.74,24.75,55400.0,21.5026,21.5113,21.4765,21.4852,55400.0
2007-01-16 14:40:00,24.75,24.76,24.73,24.74,37600.0,21.4852,21.4939,21.4679,21.4765,37600.0
2007-01-16 14:50:00,24.74,24.78,24.73,24.73,44000.0,21.4765,21.5113,21.4679,21.4679,44000.0
2007-01-16 15:00:00,24.73,24.76,24.73,24.76,24900.0,21.4679,21.4939,21.4679,21.4939,24900.0
2007-01-16 15:10:00,24.75,24.76,24.72,24.72,49800.0,21.4852,21.4939,21.4592,21.4592,49800.0
2007-01-16 15:20:00,24.73,24.74,24.69,24.7,52700.0,21.4679,21.4765,21.4331,21.4418,52700.0
2007-01-16 15:30:00,24.71,24.74,24.7,24.74,51200.0,21.4505,21.4765,21.4418,21.4765,51200.0
2007-01-16 15:40:00,24.73,24.77,24.71,24.72,107000.0,21.4679,21.5026,21.4505,21.4592,107000.0
2007-01-16 15:50:00,24.72,24.75,24.69,24.72,102900.0,21.4592,21.4852,21.4331,21.4592,102900.0
2007-01-17 09:30:00,24.65,24.74,24.62,24.71,33500.0,21.3984,21.4765,21.3724,21.4505,33500.0
2007-01-17 09:40:00,24.73,24.73,24.57,24.62,44100.0,21.4679,21.4679,21.329,21.3724,44100.0
2007-01-17 09:50:00,24.61,24.68,24.59,24.65,32500.0,21.3637,21.4245,21.3463,21.3984,32500.0
2007-01-17 10:00:00,24.64,24.67,24.58,24.61,68700.0,21.3897,21.4158,21.3376,21.3637,68700.0
2007-01-17 10:10:00,24.61,24.64,24.56,24.6,108700.0,21.3637,21.3897,21.3203,21.355,108700.0
2007-01-17 10:20:00,24.6,24.64,24.57,24.58,25300.0,21.355,21.3897,21.329,21.3376,25300.0
2007-01-17 10:30:00,24.58,24.6,24.58,24.59,37900.0,21.3376,21.355,21.3376,21.3463,37900.0
2007-01-17 10:40:00,24.59,24.63,24.58,24.62,31400.0,21.3463,21.3811,21.3376,21.3724,31400.0
2007-01-17 10:50:00,24.63,24.67,24.63,24.66,59100.0,21.3811,21.4158,21.3811,21.4071,59100.0
2007-01-17 11:00:00,24.66,24.72,24.64,24.72,52100.0,21.4071,21.4592,21.3897,21.4592,52100.0
2007-01-17 11:10:00,24.72,24.8,24.72,24.77,40800.0,21.4592,21.5286,21.4592,21.5026,40800.0
2007-01-17 11:20:00,24.77,24.84,24.76,24.81,56500.0,21.5026,21.5634,21.4939,21.5373,56500.0
2007-01-17 11:30:00,24.81,24.89,24.76,24.76,137200.0,21.5373,21.6068,21.4939,21.4939,137200.0
2007-01-17 11:40:00,24.77,24.8,24.76,24.79,30800.0,21.5026,21.5286,21.4939,21.5199,30800.0
2007-01-17 11:50:00,24.79,24.88,24.79,24.88,43500.0,21.5199,21.5981,21.5199,21.5981,43500.0
2007-01-17 12:00:00,24.87,24.9,24.87,24.89,34100.0,21.5894,21.6154,21.5894,21.6068,34100.0
2007-01-17 12:10:00,24.89,24.97,24.87,24.94,57500.0,21.6068,21.6762,21.5894,21.6502,57500.0
2007-01-17 12:20:00,24.93,24.97,24.93,24.95,42500.0,21.6415,21.6762,21.6415,21.6588,42500.0
2007-01-17 12:30:00,24.95,24.96,24.92,24.94,27600.0,21.6588,21.6675,21.6328,21.6502,27600.0
2007-01-17 12:40:00,24.94,24.96,24.92,24.93,27900.0,21.6502,21.6675,21.6328,21.6415,27900.0
2007-01-17 12:50:00,24.92,24.95,24.88,24.89,32100.0,21.6328,21.6588,21.5981,21.6068,32100.0
2007-01-17 13:00:00,24.88,24.91,24.85,24.86,41000.0,21.5981,21.6241,21.572,21.5807,41000.0
2007-01-17 13:10:00,24.85,24.88,24.85,24.87,17800.0,21.572,21.5981,21.572,21.5894,17800.0
2007-01-17 13:20:00,24.87,24.89,24.85,24.86,27200.0,21.5894,21.6068,21.572,21.5807,27200.0
2007-01-17 13:30:00,24.87,24.87,24.83,24.83,36800.0,21.5894,21.5894,21.5547,21.5547,36800.0
2007-01-17 13:40:00,24.83,24.84,24.8,24.82,19400.0,21.5547,21.5634,21.5286,21.546,19400.0
2007-01-17 13:50:00,24.82,24.83,24.8,24.81,10400.0,21.546,21.5547,21.5286,21.5373,10400.0
2007-01-17 14:00:00,24.8,24.83,24.79,24.79,30900.0,21.5286,21.5547,21.5199,21.5199,30900.0
2007-01-17 14:10:00,24.8,24.83,24.8,24.8,41800.0,21.5286,21.5547,21.5286,21.5286,41800.0
2007-01-17 14:20:00,24.81,24.88,24.81,24.88,40700.0,21.5373,21.5981,21.5373,21.5981,40700.0
2007-01-17 14:30:00,24.87,24.88,24.84,24.85,30200.0,21.5894,21.5981,21.5634,21.572,30200.0
2007-01-17 14:40:00,24.85,24.91,24.84,24.89,75900.0,21.572,21.6241,21.5634,21.6068,75900.0
2007-01-17 14:50:00,24.88,24.89,24.86,24.87,30500.0,21.5981,21.6068,21.5807,21.5894,30500.0
2007-01-17 15:00:00,24.87,24.88,24.85,24.85,40700.0,21.5894,21.5981,21.572,21.572,40700.0
2007-01-17 15:10:00,24.84,24.85,24.78,24.79,33400.0,21.5634,21.572,21.5113,21.5199,33400.0
2007-01-17 15:20:00,24.79,24.83,24.78,24.8,48500.0,21.5199,21.5547,21.5113,21.5286,48500.0
2007-01-17 15:30:00,24.81,24.83,24.77,24.78,30100.0,21.5373,21.5547,21.5026,21.5113,30100.0
2007-01-17 15:40:00,24.78,24.79,24.76,24.78,23900.0,21.5113,21.5199,21.4939,21.5113,23900.0
2007-01-17 15:50:00,24.78,24.81,24.76,24.81,50600.0,21.5113,21.5373,21.4939,21.5373,50600.0
2007-01-18 09:30:00,24.97,24.97,24.81,24.82,44400.0,21.6762,21.6762,21.5373,21.546,44400.0
2007-01-18 09:40:00,24.81,24.91,24.81,24.84,15100.0,21.5373,21.6241,21.5373,21.5634,15100.0
2007-01-18 09:50:00,24.84,24.97,24.83,24.92,17300.0,21.5634,21.6762,21.5547,21.6328,17300.0
2007-01-18 10:00:00,24.91,24.92,24.81,24.86,25800.0,21.6241,21.6328,21.5373,21.5807,25800.0
2007-01-18 10:10:00,24.84,24.89,24.8,24.81,19300.0,21.5634,21.6068,21.5286,21.5373,19300.0
2007-01-18 10:20:00,24.8,24.89,24.8,24.88,21300.0,21.5286,21.6068,21.5286,21.5981,21300.0
2007-01-18 10:30:00,24.88,24.9,24.87,24.87,21300.0,21.5981,21.6154,21.5894,21.5894,21300.0
2007-01-18 10:40:00,24.88,24.92,24.88,24.91,13800.0,21.5981,21.6328,21.5981,21.6241,13800.0
2007-01-18 10:50:00,24.91,24.96,24.9,24.95,24900.0,21.6241,21.6675,21.6154,21.6588,24900.0
2007-01-18 11:00:00,24.95,25.01,24.95,25.0,43700.0,21.6588,21.7109,21.6588,21.7022,43700.0
2007-01-18 11:10:00,25.0,25.05,25.0,25.05,31100.0,21.7022,21.7457,21.7022,21.7457,31100.0
2007-01-18 11:20:00,25.04,25.04,24.96,24.96,29300.0,21.737,21.737,21.6675,21.6675,29300.0
2007-01-18 11:30:00,24.96,25.01,24.96,25.0,18900.0,21.6675,21.7109,21.6675,21.7022,18900.0
2007-01-18 11:40:00,25.0,25.01,24.96,25.01,23200.0,21.7022,21.7109,21.6675,21.7109,23200.0
2007-01-18 11:50:00,25.02,25.02,24.98,25.0,25000.0,21.7196,21.7196,21.6849,21.7022,25000.0
2007-01-18 12:00:00,25.01,25.05,24.98,25.01,36200.0,21.7109,21.7457,21.6849,21.7109,36200.0
2007-01-18 12:10:00,25.0,25.03,25.0,25.0,20300.0,21.7022,21.7283,21.7022,21.7022,20300.0
2007-01-18 12:20:00,25.0,25.0,24.97,25.0,14500.0,21.7022,21.7022,21.6762,21.7022,14500.0
2007-01-18 12:30:00,25.0,25.01,24.97,24.99,20800.0,21.7022,21.7109,21.6762,21.6936,20800.0
2007-01-18 12:40:00,24.99,25.03,24.98,24.98,22300.0,21.6936,21.7283,21.6849,21.6849,22300.0
2007-01-18 12:50:00,24.98,25.06,24.97,25.02,60800.0,21.6849,21.7543,21.6762,21.7196,60800.0
2007-01-18 13:00:00,25.02,25.03,25.0,25.0,22800.0,21.7196,21.7283,21.7022,21.7022,22800.0
2007-01-18 13:10:00,25.0,25.02,24.99,25.0,24600.0,21.7022,21.7196,21.6936,21.7022,24600.0
2007-01-18 13:20:00,24.99,25.01,24.98,25.0,11600.0,21.6936,21.7109,21.6849,21.7022,11600.0
2007-01-18 13:30:00,24.99,25.02,24.98,25.02,20400.0,21.6936,21.7196,21.6849,21.7196,20400.0
2007-01-18 13:40:00,25.02,25.03,25.0,25.02,27200.0,21.7196,21.7283,21.7022,21.7196,27200.0
2007-01-18 13:50:00,25.01,25.02,24.96,24.99,19700.0,21.7109,21.7196,21.6675,21.6936,19700.0
2007-01-18 14:00:00,24.98,25.01,24.96,24.99,23500.0,21.6849,21.7109,21.6675,21.6936,23500.0
2007-01-18 14:10:00,24.99,25.0,24.95,25.0,29700.0,21.6936,21.7022,21.6588,21.7022,29700.0
2007-01-18 14:20:00,24.99,25.0,24.93,24.95,31300.0,21.6936,21.7022,21.6415,21.6588,31300.0
2007-01-18 14:30:00,24.95,24.99,24.93,24.97,36500.0,21.6588,21.6936,21.6415,21.6762,36500.0
2007-01-18 14:40:00,24.98,25.02,24.97,24.99,45400.0,21.6849,21.7196,21.6762,21.6936,45400.0
2007-01-18 14:50:00,24.99,24.99,24.95,24.96,15800.0,21.6936,21.6936,21.6588,21.6675,15800.0
2007-01-18 15:00:00,24.96,25.01,24.96,24.98,24900.0,21.6675,21.7109,21.6675,21.6849,24900.0
2007-01-18 15:10:00,24.97,25.01,24.95,24.95,23700.0,21.6762,21.7109,21.6588,21.6588,23700.0
2007-01-18 15:20:00,24.95,24.99,24.93,24.99,31800.0,21.6588,21.6936,21.6415,21.6936,31800.0
2007-01-18 15:30:00,24.99,25.01,24.94,24.97,29400.0,21.6936,21.7109,21.6502,21.6762,29400.0
2007-01-18 15:40:00,24.96,25.0,24.96,25.0,24000.0,21.6675,21.7022,21.6675,21.7022,24000.0
2007-01-18 15:50:00,25.0,25.01,24.95,24.95,37100.0,21.7022,21.7109,21.6588,21.6588,37100.0
2007-01-19 09:30:00,25.0,25.09,24.77,24.78,116800.0,21.7022,21.7804,21.5026,21.5113,116800.0
2007-01-19 09:40:00,24.78,24.87,24.74,24.8,44100.0,21.5113,21.5894,21.4765,21.5286,44100.0
2007-01-19 09:50:00,24.79,24.81,24.75,24.77,38200.0,21.5199,21.5373,21.4852,21.5026,38200.0
2007-01-19 10:00:00,24.78,24.8,24.7,24.78,31500.0,21.5113,21.5286,21.4418,21.5113,31500.0
2007-01-19 10:10:00,24.78,24.79,24.71,24.76,42500.0,21.5113,21.5199,21.4505,21.4939,42500.0
2007-01-19 10:20:00,24.76,24.79,24.72,24.79,15300.0,21.4939,21.5199,21.4592,21.5199,15300.0
2007-01-19 10:30:00,24.8,24.8,24.72,24.79,27500.0,21.5286,21.5286,21.4592,21.5199,27500.0
2007-01-19 10:40:00,24.8,24.8,24.78,24.8,41600.0,21.5286,21.5286,21.5113,21.5286,41600.0
2007-01-19 10:50:00,24.8,24.85,24.79,24.83,30100.0,21.5286,21.572,21.5199,21.5547,30100.0
2007-01-19 11:00:00,24.83,24.86,24.81,24.83,26000.0,21.5547,21.5807,21.5373,21.5547,26000.0
2007-01-19 11:10:00,24.82,24.83,24.75,24.77,91800.0,21.546,21.5547,21.4852,21.5026,91800.0
2007-01-19 11:20:00,24.77,24.84,24.77,24.81,16700.0,21.5026,21.5634,21.5026,21.5373,16700.0
2007-01-19 11:30:00,24.81,24.85,24.77,24.82,27400.0,21.5373,21.572,21.5026,21.546,27400.0
2007-01-19 11:40:00,24.83,24.85,24.81,24.83,16500.0,21.5547,21.572,21.5373,21.5547,16500.0
2007-01-19 11:50:00,24.84,24.85,24.82,24.85,16300.0,21.5634,21.572,21.546,21.572,16300.0
2007-01-19 12:00:00,24.85,24.85,24.78,24.8,27500.0,21.572,21.572,21.5113,21.5286,27500.0
2007-01-19 12:10:00,24.8,24.83,24.77,24.8,39200.0,21.5286,21.5547,21.5026,21.5286,39200.0
2007-01-19 12:20:00,24.79,24.82,24.78,24.79,17000.0,21.5199,21.546,21.5113,21.5199,17000.0
2007-01-19 12:30:00,24.79,24.81,24.75,24.8,25700.0,21.5199,21.5373,21.4852,21.5286,25700.0
2007-01-19 12:40:00,24.81,24.81,24.76,24.76,19400.0,21.5373,21.5373,21.4939,21.4939,19400.0
2007-01-19 12:50:00,24.76,24.8,24.76,24.78,29400.0,21.4939,21.5286,21.4939,21.5113,29400.0
2007-01-19 13:00:00,24.79,24.79,24.75,24.75,34400.0,21.5199,21.5199,21.4852,21.4852,34400.0
2007-01-19 13:10:00,24.76,24.81,24.75,24.81,10500.0,21.4939,21.5373,21.4852,21.5373,10500.0
2007-01-19 13:20:00,24.8,24.84,24.8,24.84,12700.0,21.5286,21.5634,21.5286,21.5634,12700.0
2007-01-19 13:30:00,24.84,24.88,24.83,24.86,48900.0,21.5634,21.5981,21.5547,21.5807,48900.0
2007-01-19 13:40:00,24.87,24.9,24.87,24.89,23500.0,21.5894,21.6154,21.5894,21.6068,23500.0
2007-01-19 13:50:00,24.9,24.95,24.89,24.94,19700.0,21.6154,21.6588,21.6068,21.6502,19700.0
2007-01-19 14:00:00,24.95,24.95,24.93,24.94,23500.0,21.6588,21.6588,21.6415,21.6502,23500.0
2007-01-19 14:10:00,24.93,24.95,24.9,24.92,27700.0,21.6415,21.6588,21.6154,21.6328,27700.0
2007-01-19 14:20:00,24.93,24.98,24.91,24.98,50600.0,21.6415,21.6849,21.6241,21.6849,50600.0
2007-01-19 14:30:00,24.98,24.98,24.95,24.97,27200.0,21.6849,21.6849,21.6588,21.6762,27200.0
2007-01-19 14:40:00,24.97,25.0,24.96,24.98,22700.0,21.6762,21.7022,21.6675,21.6849,22700.0
2007-01-19 14:50:00,24.98,24.99,24.94,24.94,19400.0,21.6849,21.6936,21.6502,21.6502,19400.0
2007-01-19 15:00:00,24.95,24.98,24.95,24.96,25700.0,21.6588,21.6849,21.6588,21.6675,25700.0
2007-01-19 15:10:00,24.96,24.97,24.89,24.89,24400.0,21.6675,21.6762,21.6068,21.6068,24400.0
2007-01-19 15:20:00,24.89,24.93,24.84,24.88,79700.0,21.6068,21.6415,21.5634,21.5981,79700.0
2007-01-19 15:30:00,24.87,24.98,24.87,24.92,56800.0,21.5894,21.6849,21.5894,21.6328,56800.0
2007-01-19 15:40:00,24.91,24.93,24.88,24.89,39400.0,21.6241,21.6415,21.5981,21.6068,39400.0
2007-01-19 15:50:00,24.9,24.94,24.9,24.93,47900.0,21.6154,21.6502,21.6154,21.6415,47900.0
2007-01-22 09:30:00,24.87,24.99,24.84,24.95,34400.0,21.5894,21.6936,21.5634,21.6588,34400.0
2007-01-22 09:40:00,24.99,25.03,24.95,24.98,31100.0,21.6936,21.7283,21.6588,21.6849,31100.0
2007-01-22 09:50:00,24.97,24.98,24.92,24.97,16900.0,21.6762,21.6849,21.6328,21.6762,16900.0
2007-01-22 10:00:00,24.97,24.99,24.94,24.98,60200.0,21.6762,21.6936,21.6502,21.6849,60200.0
2007-01-22 10:10:00,24.98,25.0,24.96,24.96,46300.0,21.6849,21.7022,21.6675,21.6675,46300.0
2007-01-22 10:20:00,24.96,24.97,24.86,24.9,27700.0,21.6675,21.6762,21.5807,21.6154,27700.0
2007-01-22 10:30:00,24.91,24.94,24.87,24.92,22600.0,21.6241,21.6502,21.5894,21.6328,22600.0
2007-01-22 10:40:00,24.92,24.93,24.85,24.85,19800.0,21.6328,21.6415,21.572,21.572,19800.0
2007-01-22 10:50:00,24.86,24.91,24.86,24.91,17400.0,21.5807,21.6241,21.5807,21.6241,17400.0
2007-01-22 11:00:00,24.91,24.92,24.88,24.9,27000.0,21.6241,21.6328,21.5981,21.6154,27000.0
2007-01-22 11:10:00,24.89,24.89,24.87,24.88,14300.0,21.6068,21.6068,21.5894,21.5981,14300.0
2007-01-22 11:20:00,24.87,24.92,24.87,24.88,19900.0,21.5894,21.6328,21.5894,21.5981,19900.0
2007-01-22 11:30:00,24.89,24.9,24.87,24.9,13900.0,21.6068,21.6154,21.5894,21.6154,13900.0
2007-01-22 11:40:00,24.9,24.93,24.89,24.93,22900.0,21.6154,21.6415,21.6068,21.6415,22900.0
2007-01-22 11:50:00,24.94,24.98,24.93,24.93,20600.0,21.6502,21.6849,21.6415,21.6415,20600.0
2007-01-22 12:00:00,24.93,24.95,24.92,24.93,10100.0,21.6415,21.6588,21.6328,21.6415,10100.0
2007-01-22 12:10:00,24.93,24.93,24.91,24.91,13300.0,21.6415,21.6415,21.6241,21.6241,13300.0
2007-01-22 12:20:00,24.91,24.93,24.91,24.92,11300.0,21.6241,21.6415,21.6241,21.6328,11300.0
2007-01-22 12:30:00,24.92,24.93,24.9,24.9,16500.0,21.6328,21.6415,21.6154,21.6154,16500.0
2007-01-22 12:40:00,24.9,24.93,24.89,24.9,14200.0,21.6154,21.6415,21.6068,21.6154,14200.0
2007-01-22 12:50:00,24.9,24.9,24.87,24.88,8700.0,21.6154,21.6154,21.5894,21.5981,8700.0
2007-01-22 13:00:00,24.87,24.89,24.84,24.84,15800.0,21.5894,21.6068,21.5634,21.5634,15800.0
2007-01-22 13:10:00,24.85,24.86,24.8,24.82,35000.0,21.572,21.5807,21.5286,21.546,35000.0
2007-01-22 13:20:00,24.82,24.83,24.77,24.79,28000.0,21.546,21.5547,21.5026,21.5199,28000.0
2007-01-22 13:30:00,24.79,24.79,24.72,24.73,40100.0,21.5199,21.5199,21.4592,21.4679,40100.0
2007-01-22 13:40:00,24.73,24.79,24.73,24.75,21600.0,21.4679,21.5199,21.4679,21.4852,21600.0
2007-01-22 13:50:00,24.75,24.84,24.75,24.83,16900.0,21.4852,21.5634,21.4852,21.5547,16900.0
2007-01-22 14:00:00,24.84,24.89,24.84,24.87,18700.0,21.5634,21.6068,21.5634,21.5894,18700.0
2007-01-22 14:10:00,24.87,24.87,24.83,24.85,18700.0,21.5894,21.5894,21.5547,21.572,18700.0
2007-01-22 14:20:00,24.85,24.85,24.83,24.83,17000.0,21.572,21.572,21.5547,21.5547,17000.0
2007-01-22 14:30:00,24.84,24.84,24.83,24.83,13300.0,21.5634,21.5634,21.5547,21.5547,13300.0
2007-01-22 14:40:00,24.83,24.84,24.8,24.81,23100.0,21.5547,21.5634,21.5286,21.5373,23100.0
2007-01-22 14:50:00,24.81,24.82,24.81,24.81,11200.0,21.5373,21.546,21.5373,21.5373,11200.0
2007-01-22 15:00:00,24.81,24.82,24.81,24.82,21900.0,21.5373,21.546,21.5373,21.546,21900.0
2007-01-22 15:10:00,24.83,24.83,24.82,24.82,22000.0,21.5547,21.5547,21.546,21.546,22000.0
2007-01-22 15:20:00,24.82,24.83,24.8,24.82,37100.0,21.546,21.5547,21.5286,21.546,37100.0
2007-01-22 15:30:00,24.81,24.82,24.8,24.8,48500.0,21.5373,21.546,21.5286,21.5286,48500.0
2007-01-22 15:40:00,24.8,24.82,24.73,24.74,56000.0,21.5286,21.546,21.4679,21.4765,56000.0
2007-01-22 15:50:00,24.75,24.8,24.73,24.77,95700.0,21.4852,21.5286,21.4679,21.5026,95700.0
2007-01-23 09:30:00,24.89,24.93,24.79,24.82,53500.0,21.6068,21.6415,21.5199,21.546,53500.0
2007-01-23 09:40:00,24.81,24.84,24.75,24.84,32300.0,21.5373,21.5634,21.4852,21.5634,32300.0
2007-01-23 09:50:00,24.84,24.92,24.78,24.92,70400.0,21.5634,21.6328,21.5113,21.6328,70400.0
2007-01-23 10:00:00,24.92,24.95,24.89,24.94,33700.0,21.6328,21.6588,21.6068,21.6502,33700.0
2007-01-23 10:10:00,24.94,25.03,24.92,25.02,100700.0,21.6502,21.7283,21.6328,21.7196,100700.0
2007-01-23 10:20:00,25.02,25.04,25.01,25.04,28100.0,21.7196,21.737,21.7109,21.737,28100.0
2007-01-23 10:30:00,25.04,25.07,25.03,25.05,33900.0,21.737,21.763,21.7283,21.7457,33900.0
2007-01-23 10:40:00,25.03,25.07,25.03,25.04,41300.0,21.7283,21.763,21.7283,21.737,41300.0
2007-01-23 10:50:00,25.04,25.05,25.01,25.02,28000.0,21.737,21.7457,21.7109,21.7196,28000.0
2007-01-23 11:00:00,25.01,25.03,25.01,25.03,22200.0,21.7109,21.7283,21.7109,21.7283,22200.0
2007-01-23 11:10:00,25.03,25.14,25.02,25.08,81500.0,21.7283,21.8238,21.7196,21.7717,81500.0
2007-01-23 11:20:00,25.08,25.11,25.07,25.09,30400.0,21.7717,21.7977,21.763,21.7804,30400.0
2007-01-23 11:30:00,25.09,25.1,25.07,25.07,14900.0,21.7804,21.7891,21.763,21.763,14900.0
2007-01-23 11:40:00,25.07,25.09,25.06,25.07,16800.0,21.763,21.7804,21.7543,21.763,16800.0
2007-01-23 11:50:00,25.06,25.12,25.06,25.1,15300.0,21.7543,21.8064,21.7543,21.7891,15300.0
2007-01-23 12:00:00,25.1,25.13,25.08,25.1,28300.0,21.7891,21.8151,21.7717,21.7891,28300.0
2007-01-23 12:10:00,25.1,25.13,25.09,25.11,25400.0,21.7891,21.8151,21.7804,21.7977,25400.0
2007-01-23 12:20:00,25.1,25.11,25.08,25.08,24400.0,21.7891,21.7977,21.7717,21.7717,24400.0
2007-01-23 12:30:00,25.08,25.12,25.05,25.06,15000.0,21.7717,21.8064,21.7457,21.7543,15000.0
2007-01-23 12:40:00,25.05,25.08,25.04,25.08,13800.0,21.7457,21.7717,21.737,21.7717,13800.0
2007-01-23 12:50:00,25.08,25.1,25.08,25.1,17200.0,21.7717,21.7891,21.7717,21.7891,17200.0
2007-01-23 13:00:00,25.1,25.13,25.09,25.09,18400.0,21.7891,21.8151,21.7804,21.7804,18400.0
2007-01-23 13:10:00,25.09,25.11,25.08,25.08,10400.0,21.7804,21.7977,21.7717,21.7717,10400.0
2007-01-23 13:20:00,25.08,25.12,25.08,25.12,14500.0,21.7717,21.8064,21.7717,21.8064,14500.0
2007-01-23 13:30:00,25.11,25.12,25.08,25.08,18900.0,21.7977,21.8064,21.7717,21.7717,18900.0
2007-01-23 13:40:00,25.09,25.1,25.06,25.09,22100.0,21.7804,21.7891,21.7543,21.7804,22100.0
2007-01-23 13:50:00,25.09,25.1,25.08,25.09,19500.0,21.7804,21.7891,21.7717,21.7804,19500.0
2007-01-23 14:00:00,25.09,25.1,25.06,25.09,28700.0,21.7804,21.7891,21.7543,21.7804,28700.0
2007-01-23 14:10:00,25.09,25.1,25.08,25.08,22800.0,21.7804,21.7891,21.7717,21.7717,22800.0
2007-01-23 14:20:00,25.09,25.1,25.08,25.1,17700.0,21.7804,21.7891,21.7717,21.7891,17700.0
2007-01-23 14:30:00,25.1,25.12,25.07,25.11,47600.0,21.7891,21.8064,21.763,21.7977,47600.0
2007-01-23 14:40:00,25.11,25.11,25.06,25.07,21300.0,21.7977,21.7977,21.7543,21.763,21300.0
2007-01-23 14:50:00,25.06,25.09,25.05,25.08,40600.0,21.7543,21.7804,21.7457,21.7717,40600.0
2007-01-23 15:00:00,25.08,25.11,25.06,25.09,37000.0,21.7717,21.7977,21.7543,21.7804,37000.0
2007-01-23 15:10:00,25.07,25.08,25.05,25.08,69600.0,21.763,21.7717,21.7457,21.7717,69600.0
2007-01-23 15:20:00,25.08,25.09,25.01,25.03,46600.0,21.7717,21.7804,21.7109,21.7283,46600.0
2007-01-23 15:30:00,25.03,25.06,25.01,25.02,37700.0,21.7283,21.7543,21.7109,21.7196,37700.0
2007-01-23 15:40:00,25.02,25.05,25.0,25.02,39600.0,21.7196,21.7457,21.7022,21.7196,39600.0
2007-01-23 15:50:00,25.01,25.02,24.97,25.01,77100.0,21.7109,21.7196,21.6762,21.7109,77100.0
2007-01-24 09:30:00,25.06,25.14,24.99,25.01,31500.0,21.7543,21.8238,21.6936,21.7109,31500.0
2007-01-24 09:40:00,24.99,25.11,24.95,25.11,50500.0,21.6936,21.7977,21.6588,21.7977,50500.0
2007-01-24 09:50:00,25.11,25.19,25.11,25.18,31600.0,21.7977,21.8672,21.7977,21.8585,31600.0
2007-01-24 10:00:00,25.18,25.24,25.17,25.2,39000.0,21.8585,21.9106,21.8498,21.8759,39000.0
2007-01-24 10:10:00,25.19,25.22,25.16,25.19,35900.0,21.8672,21.8932,21.8411,21.8672,35900.0
2007-01-24 10:20:00,25.18,25.2,25.14,25.16,17200.0,21.8585,21.8759,21.8238,21.8411,17200.0
2007-01-24 10:30:00,25.15,25.22,25.15,25.2,39900.0,21.8325,21.8932,21.8325,21.8759,39900.0
2007-01-24 10:40:00,25.2,25.27,25.19,25.25,44100.0,21.8759,21.9366,21.8672,21.9193,44100.0
2007-01-24 10:50:00,25.25,25.28,25.23,25.25,35000.0,21.9193,21.9453,21.9019,21.9193,35000.0
2007-01-24 11:00:00,25.25,25.32,25.25,25.31,48300.0,21.9193,21.98,21.9193,21.9714,48300.0
2007-01-24 11:10:00,25.3,25.3,25.28,25.3,31200.0,21.9627,21.9627,21.9453,21.9627,31200.0
2007-01-24 11:20:00,25.3,25.31,25.29,25.3,19500.0,21.9627,21.9714,21.954,21.9627,19500.0
2007-01-24 11:30:00,25.29,25.31,25.29,25.3,15900.0,21.954,21.9714,21.954,21.9627,15900.0
2007-01-24 11:40:00,25.31,25.32,25.29,25.3,17200.0,21.9714,21.98,21.954,21.9627,17200.0
2007-01-24 11:50:00,25.3,25.32,25.29,25.29,20200.0,21.9627,21.98,21.954,21.954,20200.0
2007-01-24 12:00:00,25.29,25.31,25.29,25.31,14800.0,21.954,21.9714,21.954,21.9714,14800.0
2007-01-24 12:10:00,25.3,25.34,25.3,25.34,21700.0,21.9627,21.9974,21.9627,21.9974,21700.0
2007-01-24 12:20:00,25.33,25.34,25.32,25.32,25100.0,21.9887,21.9974,21.98,21.98,25100.0
2007-01-24 12:30:00,25.32,25.33,25.3,25.3,29100.0,21.98,21.9887,21.9627,21.9627,29100.0
2007-01-24 12:40:00,25.3,25.31,25.27,25.28,12000.0,21.9627,21.9714,21.9366,21.9453,12000.0
2007-01-24 12:50:00,25.27,25.28,25.25,25.27,12200.0,21.9366,21.9453,21.9193,21.9366,12200.0
2007-01-24 13:00:00,25.26,25.29,25.25,25.25,11800.0,21.928,21.954,21.9193,21.9193,11800.0
2007-01-24 13:10:00,25.25,25.28,25.23,25.23,23200.0,21.9193,21.9453,21.9019,21.9019,23200.0
2007-01-24 13:20:00,25.23,25.25,25.21,25.22,14300.0,21.9019,21.9193,21.8845,21.8932,14300.0
2007-01-24 13:30:00,25.21,25.25,25.2,25.25,20800.0,21.8845,21.9193,21.8759,21.9193,20800.0
2007-01-24 13:40:00,25.24,25.25,25.24,25.25,15400.0,21.9106,21.9193,21.9106,21.9193,15400.0
2007-01-24 13:50:00,25.25,25.27,25.23,25.26,28600.0,21.9193,21.9366,21.9019,21.928,28600.0
2007-01-24 14:00:00,25.27,25.27,25.25,25.27,25400.0,21.9366,21.9366,21.9193,21.9366,25400.0
2007-01-24 14:10:00,25.26,25.27,25.25,25.26,13800.0,21.928,21.9366,21.9193,21.928,13800.0
2007-01-24 14:20:00,25.27,25.28,25.26,25.27,14000.0,21.9366,21.9453,21.928,21.9366,14000.0
2007-01-24 14:30:00,25.27,25.3,25.25,25.29,60100.0,21.9366,21.9627,21.9193,21.954,60100.0
2007-01-24 14:40:00,25.29,25.31,25.28,25.29,18000.0,21.954,21.9714,21.9453,21.954,18000.0
2007-01-24 14:50:00,25.29,25.3,25.28,25.28,19900.0,21.954,21.9627,21.9453,21.9453,19900.0
2007-01-24 15:00:00,25.28,25.31,25.28,25.29,24200.0,21.9453,21.9714,21.9453,21.954,24200.0
2007-01-24 15:10:00,25.3,25.3,25.26,25.28,78000.0,21.9627,21.9627,21.928,21.9453,78000.0
2007-01-24 15:20:00,25.28,25.28,25.24,25.24,37600.0,21.9453,21.9453,21.9106,21.9106,37600.0
2007-01-24 15:30:00,25.25,25.29,25.25,25.25,107600.0,21.9193,21.954,21.9193,21.9193,107600.0
2007-01-24 15:40:00,25.26,25.3,25.25,25.3,61700.0,21.928,21.9627,21.9193,21.9627,61700.0
2007-01-24 15:50:00,25.29,25.34,25.28,25.28,71200.0,21.954,21.9974,21.9453,21.9453,71200.0
2007-01-25 09:30:00,25.15,25.25,25.14,25.18,86300.0,21.8325,21.9193,21.8238,21.8585,86300.0
2007-01-25 09:40:00,25.16,25.19,25.11,25.11,52800.0,21.8411,21.8672,21.7977,21.7977,52800.0
2007-01-25 09:50:00,25.11,25.17,25.1,25.17,20300.0,21.7977,21.8498,21.7891,21.8498,20300.0
2007-01-25 10:00:00,25.17,25.17,25.04,25.07,41100.0,21.8498,21.8498,21.737,21.763,41100.0
2007-01-25 10:10:00,25.07,25.11,25.06,25.1,13700.0,21.763,21.7977,21.7543,21.7891,13700.0
2007-01-25 10:20:00,25.1,25.25,25.08,25.24,31700.0,21.7891,21.9193,21.7717,21.9106,31700.0
2007-01-25 10:30:00,25.25,25.3,25.1,25.11,33600.0,21.9193,21.9627,21.7891,21.7977,33600.0
2007-01-25 10:40:00,25.09,25.11,25.08,25.09,15400.0,21.7804,21.7977,21.7717,21.7804,15400.0
2007-01-25 10:50:00,25.09,25.13,25.06,25.1,72600.0,21.7804,21.8151,21.7543,21.7891,72600.0
2007-01-25 11:00:00,25.1,25.1,25.08,25.09,20000.0,21.7891,21.7891,21.7717,21.7804,20000.0
2007-01-25 11:10:00,25.1,25.11,25.09,25.1,59600.0,21.7891,21.7977,21.7804,21.7891,59600.0
2007-01-25 11:20:00,25.1,25.11,25.09,25.1,14000.0,21.7891,21.7977,21.7804,21.7891,14000.0
2007-01-25 11:30:00,25.1,25.12,25.1,25.11,12800.0,21.7891,21.8064,21.7891,21.7977,12800.0
2007-01-25 11:40:00,25.12,25.13,25.11,25.11,9300.0,21.8064,21.8151,21.7977,21.7977,9300.0
2007-01-25 11:50:00,25.11,25.13,25.09,25.1,23600.0,21.7977,21.8151,21.7804,21.7891,23600.0
2007-01-25 12:00:00,25.1,25.11,25.08,25.11,21000.0,21.7891,21.7977,21.7717,21.7977,21000.0
2007-01-25 12:10:00,25.11,25.13,25.1,25.11,24100.0,21.7977,21.8151,21.7891,21.7977,24100.0
2007-01-25 12:20:00,25.11,25.16,25.11,25.16,40400.0,21.7977,21.8411,21.7977,21.8411,40400.0
2007-01-25 12:30:00,25.18,25.22,25.1,25.19,106600.0,21.8585,21.8932,21.7891,21.8672,106600.0
2007-01-25 12:40:00,25.19,25.21,25.16,25.21,78200.0,21.8672,21.8845,21.8411,21.8845,78200.0
2007-01-25 12:50:00,25.21,25.22,25.19,25.2,35600.0,21.8845,21.8932,21.8672,21.8759,35600.0
2007-01-25 13:00:00,25.19,25.23,25.19,25.23,8500.0,21.8672,21.9019,21.8672,21.9019,8500.0
2007-01-25 13:10:00,25.22,25.23,25.22,25.23,21200.0,21.8932,21.9019,21.8932,21.9019,21200.0
2007-01-25 13:20:00,25.22,25.27,25.19,25.26,48500.0,21.8932,21.9366,21.8672,21.928,48500.0
2007-01-25 13:30:00,25.26,25.31,25.26,25.29,58700.0,21.928,21.9714,21.928,21.954,58700.0
2007-01-25 13:40:00,25.29,25.29,25.22,25.22,15900.0,21.954,21.954,21.8932,21.8932,15900.0
2007-01-25 13:50:00,25.22,25.23,25.2,25.21,38700.0,21.8932,21.9019,21.8759,21.8845,38700.0
2007-01-25 14:00:00,25.19,25.19,25.13,25.18,90800.0,21.8672,21.8672,21.8151,21.8585,90800.0
2007-01-25 14:10:00,25.19,25.21,25.17,25.19,30600.0,21.8672,21.8845,21.8498,21.8672,30600.0
2007-01-25 14:20:00,25.2,25.21,25.17,25.19,31000.0,21.8759,21.8845,21.8498,21.8672,31000.0
2007-01-25 14:30:00,25.2,25.21,25.19,25.2,22200.0,21.8759,21.8845,21.8672,21.8759,22200.0
2007-01-25 14:40:00,25.19,25.21,25.18,25.2,27400.0,21.8672,21.8845,21.8585,21.8759,27400.0
2007-01-25 14:50:00,25.2,25.22,25.19,25.22,25900.0,21.8759,21.8932,21.8672,21.8932,25900.0
2007-01-25 15:00:00,25.21,25.22,25.19,25.2,41400.0,21.8845,21.8932,21.8672,21.8759,41400.0
2007-01-25 15:10:00,25.2,25.21,25.18,25.18,25000.0,21.8759,21.8845,21.8585,21.8585,25000.0
2007-01-25 15:20:00,25.18,25.22,25.18,25.19,62800.0,21.8585,21.8932,21.8585,21.8672,62800.0
2007-01-25 15:30:00,25.2,25.21,25.18,25.19,38800.0,21.8759,21.8845,21.8585,21.8672,38800.0
2007-01-25 15:40:00,25.19,25.2,25.17,25.19,44800.0,21.8672,21.8759,21.8498,21.8672,44800.0
2007-01-25 15:50:00,25.2,25.21,25.11,25.14,75300.0,21.8759,21.8845,21.7977,21.8238,75300.0
2007-01-26 09:30:00,24.93,25.26,24.87,25.21,141200.0,21.6415,21.928,21.5894,21.8845,141200.0
2007-01-26 09:40:00,25.21,25.26,25.18,25.25,46500.0,21.8845,21.928,21.8585,21.9193,46500.0
2007-01-26 09:50:00,25.25,25.26,25.21,25.22,42500.0,21.9193,21.928,21.8845,21.8932,42500.0
2007-01-26 10:00:00,25.22,25.26,25.1,25.12,35800.0,21.8932,21.928,21.7891,21.8064,35800.0
2007-01-26 10:10:00,25.11,25.13,25.1,25.12,25100.0,21.7977,21.8151,21.7891,21.8064,25100.0
2007-01-26 10:20:00,25.12,25.19,25.11,25.18,26200.0,21.8064,21.8672,21.7977,21.8585,26200.0
2007-01-26 10:30:00,25.15,25.18,25.14,25.18,25700.0,21.8325,21.8585,21.8238,21.8585,25700.0
2007-01-26 10:40:00,25.17,25.25,25.14,25.22,42700.0,21.8498,21.9193,21.8238,21.8932,42700.0
2007-01-26 10:50:00,25.22,25.25,25.2,25.21,70400.0,21.8932,21.9193,21.8759,21.8845,70400.0
2007-01-26 11:00:00,25.21,25.22,25.2,25.22,36200.0,21.8845,21.8932,21.8759,21.8932,36200.0
2007-01-26 11:10:00,25.23,25.23,25.2,25.21,25900.0,21.9019,21.9019,21.8759,21.8845,25900.0
2007-01-26 11:20:00,25.23,25.25,25.21,25.23,18200.0,21.9019,21.9193,21.8845,21.9019,18200.0
2007-01-26 11:30:00,25.22,25.26,25.2,25.25,54900.0,21.8932,21.928,21.8759,21.9193,54900.0
2007-01-26 11:40:00,25.25,25.26,25.19,25.19,18900.0,21.9193,21.928,21.8672,21.8672,18900.0
2007-01-26 11:50:00,25.16,25.19,25.15,25.18,15400.0,21.8411,21.8672,21.8325,21.8585,15400.0
2007-01-26 12:00:00,25.19,25.21,25.18,25.2,30800.0,21.8672,21.8845,21.8585,21.8759,30800.0
2007-01-26 12:10:00,25.19,25.21,25.19,25.2,14300.0,21.8672,21.8845,21.8672,21.8759,14300.0
2007-01-26 12:20:00,25.21,25.21,25.19,25.21,21000.0,21.8845,21.8845,21.8672,21.8845,21000.0
2007-01-26 12:30:00,25.2,25.23,25.18,25.18,26800.0,21.8759,21.9019,21.8585,21.8585,26800.0
2007-01-26 12:40:00,25.18,25.22,25.17,25.22,51800.0,21.8585,21.8932,21.8498,21.8932,51800.0
2007-01-26 12:50:00,25.21,25.23,25.18,25.23,19700.0,21.8845,21.9019,21.8585,21.9019,19700.0
2007-01-26 13:00:00,25.22,25.22,25.18,25.2,24800.0,21.8932,21.8932,21.8585,21.8759,24800.0
2007-01-26 13:10:00,25.2,25.2,25.13,25.14,53300.0,21.8759,21.8759,21.8151,21.8238,53300.0
2007-01-26 13:20:00,25.14,25.16,25.12,25.15,34200.0,21.8238,21.8411,21.8064,21.8325,34200.0
2007-01-26 13:30:00,25.15,25.16,25.12,25.15,18900.0,21.8325,21.8411,21.8064,21.8325,18900.0
2007-01-26 13:40:00,25.15,25.16,25.13,25.15,19300.0,21.8325,21.8411,21.8151,21.8325,19300.0
2007-01-26 13:50:00,25.15,25.17,25.12,25.15,31800.0,21.8325,21.8498,21.8064,21.8325,31800.0
2007-01-26 14:00:00,25.14,25.16,25.14,25.15,124300.0,21.8238,21.8411,21.8238,21.8325,124300.0
2007-01-26 14:10:00,25.14,25.2,25.14,25.2,15700.0,21.8238,21.8759,21.8238,21.8759,15700.0
2007-01-26 14:20:00,25.2,25.2,25.17,25.19,10400.0,21.8759,21.8759,21.8498,21.8672,10400.0
2007-01-26 14:30:00,25.19,25.2,25.15,25.19,13000.0,21.8672,21.8759,21.8325,21.8672,13000.0
2007-01-26 14:40:00,25.17,25.21,25.17,25.2,35400.0,21.8498,21.8845,21.8498,21.8759,35400.0
2007-01-26 14:50:00,25.19,25.21,25.18,25.21,14000.0,21.8672,21.8845,21.8585,21.8845,14000.0
2007-01-26 15:00:00,25.2,25.22,25.19,25.22,18000.0,21.8759,21.8932,21.8672,21.8932,18000.0
2007-01-26 15:10:00,25.22,25.23,25.2,25.22,23300.0,21.8932,21.9019,21.8759,21.8932,23300.0
2007-01-26 15:20:00,25.21,25.23,25.18,25.19,21500.0,21.8845,21.9019,21.8585,21.8672,21500.0
2007-01-26 15:30:00,25.18,25.21,25.16,25.2,63400.0,21.8585,21.8845,21.8411,21.8759,63400.0
2007-01-26 15:40:00,25.21,25.21,25.18,25.2,26700.0,21.8845,21.8845,21.8585,21.8759,26700.0
2007-01-26 15:50:00,25.2,25.22,25.13,25.15,96800.0,21.8759,21.8932,21.8151,21.8325,96800.0
2007-01-29 09:30:00,25.13,25.25,25.04,25.21,24300.0,21.8151,21.9193,21.737,21.8845,24300.0
2007-01-29 09:40:00,25.2,25.25,25.06,25.09,39800.0,21.8759,21.9193,21.7543,21.7804,39800.0
2007-01-29 09:50:00,25.09,25.13,24.98,25.01,36300.0,21.7804,21.8151,21.6849,21.7109,36300.0
2007-01-29 10:00:00,25.01,25.02,24.92,25.01,68100.0,21.7109,21.7196,21.6328,21.7109,68100.0
2007-01-29 10:10:00,25.0,25.01,24.97,24.97,20500.0,21.7022,21.7109,21.6762,21.6762,20500.0
2007-01-29 10:20:00,24.98,24.98,24.91,24.97,40400.0,21.6849,21.6849,21.6241,21.6762,40400.0
2007-01-29 10:30:00,24.98,25.02,24.94,25.02,37100.0,21.6849,21.7196,21.6502,21.7196,37100.0
2007-01-29 10:40:00,25.02,25.07,25.02,25.07,20000.0,21.7196,21.763,21.7196,21.763,20000.0
2007-01-29 10:50:00,25.05,25.06,24.96,24.96,29500.0,21.7457,21.7543,21.6675,21.6675,29500.0
2007-01-29 11:00:00,24.96,24.97,24.89,24.97,54900.0,21.6675,21.6762,21.6068,21.6762,54900.0
2007-01-29 11:10:00,24.97,24.98,24.94,24.94,30200.0,21.6762,21.6849,21.6502,21.6502,30200.0
2007-01-29 11:20:00,24.95,24.96,24.91,24.92,21200.0,21.6588,21.6675,21.6241,21.6328,21200.0
2007-01-29 11:30:00,24.92,24.92,24.86,24.88,32300.0,21.6328,21.6328,21.5807,21.5981,32300.0
2007-01-29 11:40:00,24.88,24.92,24.86,24.92,23700.0,21.5981,21.6328,21.5807,21.6328,23700.0
2007-01-29 11:50:00,24.91,24.92,24.9,24.91,17400.0,21.6241,21.6328,21.6154,21.6241,17400.0
2007-01-29 12:00:00,24.9,24.91,24.87,24.89,26100.0,21.6154,21.6241,21.5894,21.6068,26100.0
2007-01-29 12:10:00,24.89,24.9,24.88,24.89,21000.0,21.6068,21.6154,21.5981,21.6068,21000.0
2007-01-29 12:20:00,24.88,24.93,24.86,24.92,29900.0,21.5981,21.6415,21.5807,21.6328,29900.0
2007-01-29 12:30:00,24.92,24.96,24.92,24.95,12300.0,21.6328,21.6675,21.6328,21.6588,12300.0
2007-01-29 12:40:00,24.96,24.97,24.94,24.96,14600.0,21.6675,21.6762,21.6502,21.6675,14600.0
2007-01-29 12:50:00,24.97,24.98,24.95,24.98,15000.0,21.6762,21.6849,21.6588,21.6849,15000.0
2007-01-29 13:00:00,24.99,24.99,24.93,24.97,34400.0,21.6936,21.6936,21.6415,21.6762,34400.0
2007-01-29 13:10:00,24.96,24.98,24.95,24.96,13200.0,21.6675,21.6849,21.6588,21.6675,13200.0
2007-01-29 13:20:00,24.95,24.96,24.92,24.94,19900.0,21.6588,21.6675,21.6328,21.6502,19900.0
2007-01-29 13:30:00,24.93,24.98,24.93,24.96,25700.0,21.6415,21.6849,21.6415,21.6675,25700.0
2007-01-29 13:40:00,24.96,24.98,24.91,24.93,10900.0,21.6675,21.6849,21.6241,21.6415,10900.0
2007-01-29 13:50:00,24.92,24.93,24.83,24.83,31100.0,21.6328,21.6415,21.5547,21.5547,31100.0
2007-01-29 14:00:00,24.82,24.84,24.78,24.84,35900.0,21.546,21.5634,21.5113,21.5634,35900.0
2007-01-29 14:10:00,24.83,24.84,24.79,24.82,17400.0,21.5547,21.5634,21.5199,21.546,17400.0
2007-01-29 14:20:00,24.83,24.84,24.8,24.81,16000.0,21.5547,21.5634,21.5286,21.5373,16000.0
2007-01-29 14:30:00,24.81,24.83,24.76,24.82,46500.0,21.5373,21.5547,21.4939,21.546,46500.0
2007-01-29 14:40:00,24.82,24.87,24.81,24.84,17500.0,21.546,21.5894,21.5373,21.5634,17500.0
2007-01-29 14:50:00,24.84,24.86,24.83,24.83,12100.0,21.5634,21.5807,21.5547,21.5547,12100.0
2007-01-29 15:00:00,24.84,24.91,24.84,24.86,63400.0,21.5634,21.6241,21.5634,21.5807,63400.0
2007-01-29 15:10:00,24.87,24.89,24.83,24.87,27700.0,21.5894,21.6068,21.5547,21.5894,27700.0
2007-01-29 15:20:00,24.87,24.9,24.85,24.9,35900.0,21.5894,21.6154,21.572,21.6154,35900.0
2007-01-29 15:30:00,24.89,24.9,24.84,24.88,32500.0,21.6068,21.6154,21.5634,21.5981,32500.0
2007-01-29 15:40:00,24.87,24.92,24.86,24.88,41700.0,21.5894,21.6328,21.5807,21.5981,41700.0
2007-01-29 15:50:00,24.88,24.91,24.84,24.86,83200.0,21.5981,21.6241,21.5634,21.5807,83200.0
2007-01-30 09:30:00,24.87,24.95,24.83,24.86,22400.0,21.5894,21.6588,21.5547,21.5807,22400.0
2007-01-30 09:40:00,24.88,24.96,24.86,24.94,16900.0,21.5981,21.6675,21.5807,21.6502,16900.0
2007-01-30 09:50:00,24.93,24.94,24.76,24.83,28700.0,21.6415,21.6502,21.4939,21.5547,28700.0
2007-01-30 10:00:00,24.81,24.9,24.75,24.89,75200.0,21.5373,21.6154,21.4852,21.6068,75200.0
2007-01-30 10:10:00,24.9,24.99,24.9,24.94,30400.0,21.6154,21.6936,21.6154,21.6502,30400.0
2007-01-30 10:20:00,24.94,25.07,24.94,24.97,38400.0,21.6502,21.763,21.6502,21.6762,38400.0
2007-01-30 10:30:00,24.97,24.97,24.88,24.88,17000.0,21.6762,21.6762,21.5981,21.5981,17000.0
2007-01-30 10:40:00,24.88,24.88,24.8,24.8,28400.0,21.5981,21.5981,21.5286,21.5286,28400.0
2007-01-30 10:50:00,24.8,24.85,24.8,24.84,20700.0,21.5286,21.572,21.5286,21.5634,20700.0
2007-01-30 11:00:00,24.85,24.92,24.83,24.9,16400.0,21.572,21.6328,21.5547,21.6154,16400.0
2007-01-30 11:10:00,24.91,24.93,24.91,24.93,14500.0,21.6241,21.6415,21.6241,21.6415,14500.0
2007-01-30 11:20:00,24.93,24.94,24.91,24.91,10200.0,21.6415,21.6502,21.6241,21.6241,10200.0
2007-01-30 11:30:00,24.92,24.92,24.86,24.86,13000.0,21.6328,21.6328,21.5807,21.5807,13000.0
2007-01-30 11:40:00,24.87,24.88,24.85,24.87,13900.0,21.5894,21.5981,21.572,21.5894,13900.0
2007-01-30 11:50:00,24.87,24.91,24.87,24.87,27300.0,21.5894,21.6241,21.5894,21.5894,27300.0
2007-01-30 12:00:00,24.86,24.86,24.85,24.85,8300.0,21.5807,21.5807,21.572,21.572,8300.0
2007-01-30 12:10:00,24.84,24.85,24.82,24.82,9700.0,21.5634,21.572,21.546,21.546,9700.0
2007-01-30 12:20:00,24.82,24.82,24.79,24.81,17300.0,21.546,21.546,21.5199,21.5373,17300.0
2007-01-30 12:30:00,24.81,24.82,24.8,24.81,12500.0,21.5373,21.546,21.5286,21.5373,12500.0
2007-01-30 12:40:00,24.81,24.82,24.79,24.8,27000.0,21.5373,21.546,21.5199,21.5286,27000.0
2007-01-30 12:50:00,24.8,24.81,24.79,24.81,14600.0,21.5286,21.5373,21.5199,21.5373,14600.0
2007-01-30 13:00:00,24.81,24.81,24.79,24.8,16700.0,21.5373,21.5373,21.5199,21.5286,16700.0
2007-01-30 13:10:00,24.8,24.81,24.79,24.79,15900.0,21.5286,21.5373,21.5199,21.5199,15900.0
2007-01-30 13:20:00,24.8,24.81,24.79,24.81,25900.0,21.5286,21.5373,21.5199,21.5373,25900.0
2007-01-30 13:30:00,24.81,24.83,24.8,24.81,26100.0,21.5373,21.5547,21.5286,21.5373,26100.0
2007-01-30 13:40:00,24.8,24.85,24.8,24.83,29200.0,21.5286,21.572,21.5286,21.5547,29200.0
2007-01-30 13:50:00,24.82,24.86,24.82,24.86,31000.0,21.546,21.5807,21.546,21.5807,31000.0
2007-01-30 14:00:00,24.86,24.87,24.85,24.86,19200.0,21.5807,21.5894,21.572,21.5807,19200.0
2007-01-30 14:10:00,24.85,24.88,24.84,24.88,15600.0,21.572,21.5981,21.5634,21.5981,15600.0
2007-01-30 14:20:00,24.88,24.9,24.87,24.88,16700.0,21.5981,21.6154,21.5894,21.5981,16700.0
2007-01-30 14:30:00,24.88,24.89,24.88,24.89,12800.0,21.5981,21.6068,21.5981,21.6068,12800.0
2007-01-30 14:40:00,24.88,24.89,24.85,24.86,25100.0,21.5981,21.6068,21.572,21.5807,25100.0
2007-01-30 14:50:00,24.86,24.9,24.86,24.88,22700.0,21.5807,21.6154,21.5807,21.5981,22700.0
2007-01-30 15:00:00,24.87,24.88,24.85,24.85,19600.0,21.5894,21.5981,21.572,21.572,19600.0
2007-01-30 15:10:00,24.85,24.87,24.84,24.84,25700.0,21.572,21.5894,21.5634,21.5634,25700.0
2007-01-30 15:20:00,24.85,24.86,24.83,24.83,20600.0,21.572,21.5807,21.5547,21.5547,20600.0
2007-01-30 15:30:00,24.84,24.87,24.83,24.86,28000.0,21.5634,21.5894,21.5547,21.5807,28000.0
2007-01-30 15:40:00,24.86,24.86,24.82,24.83,32600.0,21.5807,21.5807,21.546,21.5547,32600.0
2007-01-30 15:50:00,24.83,24.9,24.82,24.88,40500.0,21.5547,21.6154,21.546,21.5981,40500.0
2007-01-31 09:30:00,24.95,24.98,24.8,24.82,31100.0,21.6588,21.6849,21.5286,21.546,31100.0
2007-01-31 09:40:00,24.84,24.87,24.8,24.81,11200.0,21.5634,21.5894,21.5286,21.5373,11200.0
2007-01-31 09:50:00,24.82,24.82,24.76,24.79,13600.0,21.546,21.546,21.4939,21.5199,13600.0
2007-01-31 10:00:00,24.78,24.79,24.68,24.76,49000.0,21.5113,21.5199,21.4245,21.4939,49000.0
2007-01-31 10:10:00,24.76,24.76,24.72,24.75,27800.0,21.4939,21.4939,21.4592,21.4852,27800.0
2007-01-31 10:20:00,24.74,24.75,24.71,24.73,24500.0,21.4765,21.4852,21.4505,21.4679,24500.0
2007-01-31 10:30:00,24.73,24.75,24.72,24.74,18000.0,21.4679,21.4852,21.4592,21.4765,18000.0
2007-01-31 10:40:00,24.73,24.73,24.71,24.71,17700.0,21.4679,21.4679,21.4505,21.4505,17700.0
2007-01-31 10:50:00,24.72,24.74,24.71,24.73,32200.0,21.4592,21.4765,21.4505,21.4679,32200.0
2007-01-31 11:00:00,24.71,24.73,24.7,24.72,15500.0,21.4505,21.4679,21.4418,21.4592,15500.0
2007-01-31 11:10:00,24.71,24.74,24.7,24.7,35200.0,21.4505,21.4765,21.4418,21.4418,35200.0
2007-01-31 11:20:00,24.7,24.72,24.7,24.7,23600.0,21.4418,21.4592,21.4418,21.4418,23600.0
2007-01-31 11:30:00,24.7,24.73,24.7,24.72,16400.0,21.4418,21.4679,21.4418,21.4592,16400.0
2007-01-31 11:40:00,24.73,24.75,24.71,24.75,19700.0,21.4679,21.4852,21.4505,21.4852,19700.0
2007-01-31 11:50:00,24.74,24.75,24.73,24.74,33600.0,21.4765,21.4852,21.4679,21.4765,33600.0
2007-01-31 12:00:00,24.72,24.74,24.71,24.72,26700.0,21.4592,21.4765,21.4505,21.4592,26700.0
2007-01-31 12:10:00,24.73,24.76,24.72,24.73,50800.0,21.4679,21.4939,21.4592,21.4679,50800.0
2007-01-31 12:20:00,24.73,24.74,24.69,24.69,24800.0,21.4679,21.4765,21.4331,21.4331,24800.0
2007-01-31 12:30:00,24.69,24.71,24.69,24.71,13100.0,21.4331,21.4505,21.4331,21.4505,13100.0
2007-01-31 12:40:00,24.71,24.72,24.7,24.71,17500.0,21.4505,21.4592,21.4418,21.4505,17500.0
2007-01-31 12:50:00,24.71,24.73,24.7,24.71,15700.0,21.4505,21.4679,21.4418,21.4505,15700.0
2007-01-31 13:00:00,24.71,24.71,24.69,24.7,20800.0,21.4505,21.4505,21.4331,21.4418,20800.0
2007-01-31 13:10:00,24.71,24.72,24.7,24.7,9600.0,21.4505,21.4592,21.4418,21.4418,9600.0
2007-01-31 13:20:00,24.7,24.72,24.69,24.7,20900.0,21.4418,21.4592,21.4331,21.4418,20900.0
2007-01-31 13:30:00,24.7,24.72,24.69,24.71,18100.0,21.4418,21.4592,21.4331,21.4505,18100.0
2007-01-31 13:40:00,24.71,24.73,24.71,24.72,29300.0,21.4505,21.4679,21.4505,21.4592,29300.0
2007-01-31 13:50:00,24.72,24.73,24.7,24.71,33600.0,21.4592,21.4679,21.4418,21.4505,33600.0
2007-01-31 14:00:00,24.71,24.73,24.71,24.71,17200.0,21.4505,21.4679,21.4505,21.4505,17200.0
2007-01-31 14:10:00,24.71,24.77,24.69,24.77,30400.0,21.4505,21.5026,21.4331,21.5026,30400.0
2007-01-31 14:20:00,24.76,24.85,24.76,24.79,69400.0,21.4939,21.572,21.4939,21.5199,69400.0
2007-01-31 14:30:00,24.78,24.84,24.76,24.81,25700.0,21.5113,21.5634,21.4939,21.5373,25700.0
2007-01-31 14:40:00,24.81,24.83,24.77,24.79,21600.0,21.5373,21.5547,21.5026,21.5199,21600.0
2007-01-31 14:50:00,24.79,24.8,24.77,24.78,28500.0,21.5199,21.5286,21.5026,21.5113,28500.0
2007-01-31 15:00:00,24.79,24.79,24.75,24.78,64600.0,21.5199,21.5199,21.4852,21.5113,64600.0
2007-01-31 15:10:00,24.79,24.81,24.78,24.81,16800.0,21.5199,21.5373,21.5113,21.5373,16800.0
2007-01-31 15:20:00,24.8,24.81,24.78,24.79,29900.0,21.5286,21.5373,21.5113,21.5199,29900.0
2007-01-31 15:30:00,24.8,24.82,24.77,24.82,32400.0,21.5286,21.546,21.5026,21.546,32400.0
2007-01-31 15:40:00,24.82,24.82,24.77,24.77,37600.0,21.546,21.546,21.5026,21.5026,37600.0
2007-01-31 15:50:00,24.77,24.77,24.71,24.76,133500.0,21.5026,21.5026,21.4505,21.4939,133500.0
2007-02-01 09:30:00,24.86,24.88,24.69,24.7,46100.0,21.5807,21.5981,21.4331,21.4418,46100.0
2007-02-01 09:40:00,24.71,24.73,24.7,24.73,43200.0,21.4505,21.4679,21.4418,21.4679,43200.0
2007-02-01 09:50:00,24.73,24.89,24.73,24.89,44000.0,21.4679,21.6068,21.4679,21.6068,44000.0
2007-02-01 10:00:00,24.87,24.89,24.71,24.72,33000.0,21.5894,21.6068,21.4505,21.4592,33000.0
2007-02-01 10:10:00,24.7,24.73,24.7,24.7,29200.0,21.4418,21.4679,21.4418,21.4418,29200.0
2007-02-01 10:20:00,24.71,24.71,24.65,24.68,33300.0,21.4505,21.4505,21.3984,21.4245,33300.0
2007-02-01 10:30:00,24.68,24.7,24.64,24.65,55100.0,21.4245,21.4418,21.3897,21.3984,55100.0
2007-02-01 10:40:00,24.65,24.65,24.6,24.61,48100.0,21.3984,21.3984,21.355,21.3637,48100.0
2007-02-01 10:50:00,24.61,24.68,24.36,24.36,178300.0,21.3637,21.4245,21.1467,21.1467,178300.0
2007-02-01 11:00:00,24.36,24.52,24.35,24.52,74000.0,21.1467,21.2856,21.138,21.2856,74000.0
2007-02-01 11:10:00,24.51,24.54,24.51,24.53,45100.0,21.2769,21.3029,21.2769,21.2942,45100.0
2007-02-01 11:20:00,24.53,24.53,24.47,24.47,69300.0,21.2942,21.2942,21.2422,21.2422,69300.0
2007-02-01 11:30:00,24.48,24.5,24.47,24.5,47500.0,21.2508,21.2682,21.2422,21.2682,47500.0
2007-02-01 11:40:00,24.5,24.5,24.49,24.5,46400.0,21.2682,21.2682,21.2595,21.2682,46400.0
2007-02-01 11:50:00,24.49,24.5,24.49,24.5,19500.0,21.2595,21.2682,21.2595,21.2682,19500.0
2007-02-01 12:00:00,24.49,24.52,24.49,24.51,52900.0,21.2595,21.2856,21.2595,21.2769,52900.0
2007-02-01 12:10:00,24.52,24.54,24.51,24.52,31700.0,21.2856,21.3029,21.2769,21.2856,31700.0
2007-02-01 12:20:00,24.52,24.63,24.52,24.63,62100.0,21.2856,21.3811,21.2856,21.3811,62100.0
2007-02-01 12:30:00,24.62,24.67,24.62,24.64,73500.0,21.3724,21.4158,21.3724,21.3897,73500.0
2007-02-01 12:40:00,24.64,24.69,24.63,24.69,50500.0,21.3897,21.4331,21.3811,21.4331,50500.0
2007-02-01 12:50:00,24.69,24.7,24.66,24.67,40600.0,21.4331,21.4418,21.4071,21.4158,40600.0
2007-02-01 13:00:00,24.67,24.67,24.66,24.67,29400.0,21.4158,21.4158,21.4071,21.4158,29400.0
2007-02-01 13:10:00,24.67,24.68,24.65,24.66,36100.0,21.4158,21.4245,21.3984,21.4071,36100.0
2007-02-01 13:20:00,24.66,24.66,24.65,24.65,22600.0,21.4071,21.4071,21.3984,21.3984,22600.0
2007-02-01 13:30:00,24.65,24.66,24.64,24.65,27800.0,21.3984,21.4071,21.3897,21.3984,27800.0
2007-02-01 13:40:00,24.65,24.65,24.63,24.63,57800.0,21.3984,21.3984,21.3811,21.3811,57800.0
2007-02-01 13:50:00,24.64,24.64,24.61,24.63,79600.0,21.3897,21.3897,21.3637,21.3811,79600.0
2007-02-01 14:00:00,24.63,24.63,24.56,24.57,72100.0,21.3811,21.3811,21.3203,21.329,72100.0
2007-02-01 14:10:00,24.57,24.58,24.54,24.56,32700.0,21.329,21.3376,21.3029,21.3203,32700.0
2007-02-01 14:20:00,24.55,24.56,24.5,24.52,74800.0,21.3116,21.3203,21.2682,21.2856,74800.0
2007-02-01 14:30:00,24.51,24.52,24.49,24.51,48000.0,21.2769,21.2856,21.2595,21.2769,48000.0
2007-02-01 14:40:00,24.51,24.54,24.49,24.5,59600.0,21.2769,21.3029,21.2595,21.2682,59600.0
2007-02-01 14:50:00,24.51,24.6,24.5,24.59,67500.0,21.2769,21.355,21.2682,21.3463,67500.0
2007-02-01 15:00:00,24.6,24.61,24.56,24.6,96400.0,21.355,21.3637,21.3203,21.355,96400.0
2007-02-01 15:10:00,24.59,24.64,24.55,24.55,69100.0,21.3463,21.3897,21.3116,21.3116,69100.0
2007-02-01 15:20:00,24.55,24.57,24.51,24.53,67400.0,21.3116,21.329,21.2769,21.2942,67400.0
2007-02-01 15:30:00,24.52,24.56,24.51,24.54,102200.0,21.2856,21.3203,21.2769,21.3029,102200.0
2007-02-01 15:40:00,24.54,24.6,24.54,24.56,153600.0,21.3029,21.355,21.3029,21.3203,153600.0
2007-02-01 15:50:00,24.57,24.59,24.53,24.58,162400.0,21.329,21.3463,21.2942,21.3376,162400.0
2007-02-02 09:30:00,24.58,24.79,24.58,24.64,140300.0,21.3376,21.5199,21.3376,21.3897,140300.0
2007-02-02 09:40:00,24.65,24.76,24.65,24.74,26800.0,21.3984,21.4939,21.3984,21.4765,26800.0
2007-02-02 09:50:00,24.75,24.75,24.58,24.61,33300.0,21.4852,21.4852,21.3376,21.3637,33300.0
2007-02-02 10:00:00,24.61,24.63,24.58,24.63,34600.0,21.3637,21.3811,21.3376,21.3811,34600.0
2007-02-02 10:10:00,24.62,24.67,24.62,24.65,36100.0,21.3724,21.4158,21.3724,21.3984,36100.0
2007-02-02 10:20:00,24.65,24.68,24.63,24.67,42300.0,21.3984,21.4245,21.3811,21.4158,42300.0
2007-02-02 10:30:00,24.67,24.76,24.66,24.75,47400.0,21.4158,21.4939,21.4071,21.4852,47400.0
2007-02-02 10:40:00,24.76,24.81,24.71,24.75,84800.0,21.4939,21.5373,21.4505,21.4852,84800.0
2007-02-02 10:50:00,24.76,24.76,24.69,24.74,38100.0,21.4939,21.4939,21.4331,21.4765,38100.0
2007-02-02 11:00:00,24.73,24.79,24.73,24.79,41200.0,21.4679,21.5199,21.4679,21.5199,41200.0
2007-02-02 11:10:00,24.78,24.79,24.75,24.75,21700.0,21.5113,21.5199,21.4852,21.4852,21700.0
2007-02-02 11:20:00,24.75,24.75,24.67,24.68,27800.0,21.4852,21.4852,21.4158,21.4245,27800.0
2007-02-02 11:30:00,24.67,24.67,24.61,24.63,33800.0,21.4158,21.4158,21.3637,21.3811,33800.0
2007-02-02 11:40:00,24.63,24.66,24.58,24.59,25500.0,21.3811,21.4071,21.3376,21.3463,25500.0
2007-02-02 11:50:00,24.58,24.6,24.57,24.57,17200.0,21.3376,21.355,21.329,21.329,17200.0
2007-02-02 12:00:00,24.57,24.6,24.55,24.6,26400.0,21.329,21.355,21.3116,21.355,26400.0
2007-02-02 12:10:00,24.6,24.61,24.59,24.6,23000.0,21.355,21.3637,21.3463,21.355,23000.0
2007-02-02 12:20:00,24.59,24.62,24.59,24.61,22500.0,21.3463,21.3724,21.3463,21.3637,22500.0
2007-02-02 12:30:00,24.61,24.63,24.6,24.61,26900.0,21.3637,21.3811,21.355,21.3637,26900.0
2007-02-02 12:40:00,24.61,24.62,24.59,24.61,20600.0,21.3637,21.3724,21.3463,21.3637,20600.0
2007-02-02 12:50:00,24.61,24.72,24.61,24.69,56700.0,21.3637,21.4592,21.3637,21.4331,56700.0
2007-02-02 13:00:00,24.69,24.73,24.67,24.69,42200.0,21.4331,21.4679,21.4158,21.4331,42200.0
2007-02-02 13:10:00,24.69,24.7,24.66,24.66,19900.0,21.4331,21.4418,21.4071,21.4071,19900.0
2007-02-02 13:20:00,24.65,24.66,24.59,24.63,26100.0,21.3984,21.4071,21.3463,21.3811,26100.0
2007-02-02 13:30:00,24.62,24.66,24.61,24.61,21400.0,21.3724,21.4071,21.3637,21.3637,21400.0
2007-02-02 13:40:00,24.62,24.66,24.61,24.63,28500.0,21.3724,21.4071,21.3637,21.3811,28500.0
2007-02-02 13:50:00,24.64,24.66,24.63,24.66,12600.0,21.3897,21.4071,21.3811,21.4071,12600.0
2007-02-02 14:00:00,24.65,24.66,24.63,24.65,25200.0,21.3984,21.4071,21.3811,21.3984,25200.0
2007-02-02 14:10:00,24.66,24.66,24.59,24.59,35400.0,21.4071,21.4071,21.3463,21.3463,35400.0
2007-02-02 14:20:00,24.6,24.6,24.59,24.6,30100.0,21.355,21.355,21.3463,21.355,30100.0
2007-02-02 14:30:00,24.6,24.61,24.59,24.61,21800.0,21.355,21.3637,21.3463,21.3637,21800.0
2007-02-02 14:40:00,24.61,24.62,24.59,24.61,37000.0,21.3637,21.3724,21.3463,21.3637,37000.0
2007-02-02 14:50:00,24.61,24.62,24.59,24.6,22000.0,21.3637,21.3724,21.3463,21.355,22000.0
2007-02-02 15:00:00,24.59,24.63,24.59,24.63,29200.0,21.3463,21.3811,21.3463,21.3811,29200.0
2007-02-02 15:10:00,24.63,24.65,24.62,24.65,47300.0,21.3811,21.3984,21.3724,21.3984,47300.0
2007-02-02 15:20:00,24.64,24.67,24.64,24.66,39500.0,21.3897,21.4158,21.3897,21.4071,39500.0
2007-02-02 15:30:00,24.67,24.68,24.63,24.64,62800.0,21.4158,21.4245,21.3811,21.3897,62800.0
2007-02-02 15:40:00,24.63,24.66,24.63,24.63,72800.0,21.3811,21.4071,21.3811,21.3811,72800.0
2007-02-02 15:50:00,24.64,24.7,24.63,24.66,82900.0,21.3897,21.4418,21.3811,21.4071,82900.0
2007-02-05 09:30:00,24.67,24.7,24.6,24.7,24500.0,21.4158,21.4418,21.355,21.4418,24500.0
2007-02-05 09:40:00,24.69,24.69,24.62,24.63,19400.0,21.4331,21.4331,21.3724,21.3811,19400.0
2007-02-05 09:50:00,24.64,24.65,24.5,24.5,101500.0,21.3897,21.3984,21.2682,21.2682,101500.0
2007-02-05 10:00:00,24.5,24.52,24.4,24.52,52300.0,21.2682,21.2856,21.1814,21.2856,52300.0
2007-02-05 10:10:00,24.51,24.52,24.5,24.52,24500.0,21.2769,21.2856,21.2682,21.2856,24500.0
2007-02-05 10:20:00,24.51,24.54,24.51,24.53,17500.0,21.2769,21.3029,21.2769,21.2942,17500.0
2007-02-05 10:30:00,24.52,24.54,24.51,24.54,16800.0,21.2856,21.3029,21.2769,21.3029,16800.0
2007-02-05 10:40:00,24.54,24.55,24.54,24.55,9000.0,21.3029,21.3116,21.3029,21.3116,9000.0
2007-02-05 10:50:00,24.54,24.55,24.52,24.53,11700.0,21.3029,21.3116,21.2856,21.2942,11700.0
2007-02-05 11:00:00,24.52,24.54,24.51,24.53,16500.0,21.2856,21.3029,21.2769,21.2942,16500.0
2007-02-05 11:10:00,24.54,24.54,24.52,24.54,18600.0,21.3029,21.3029,21.2856,21.3029,18600.0
2007-02-05 11:20:00,24.53,24.57,24.52,24.54,56900.0,21.2942,21.329,21.2856,21.3029,56900.0
2007-02-05 11:30:00,24.53,24.55,24.53,24.54,55800.0,21.2942,21.3116,21.2942,21.3029,55800.0
2007-02-05 11:40:00,24.54,24.55,24.53,24.54,27600.0,21.3029,21.3116,21.2942,21.3029,27600.0
2007-02-05 11:50:00,24.53,24.55,24.51,24.52,15900.0,21.2942,21.3116,21.2769,21.2856,15900.0
2007-02-05 12:00:00,24.52,24.53,24.5,24.53,15300.0,21.2856,21.2942,21.2682,21.2942,15300.0
2007-02-05 12:10:00,24.53,24.55,24.52,24.54,19900.0,21.2942,21.3116,21.2856,21.3029,19900.0
2007-02-05 12:20:00,24.54,24.55,24.54,24.55,14300.0,21.3029,21.3116,21.3029,21.3116,14300.0
2007-02-05 12:30:00,24.55,24.55,24.53,24.54,13100.0,21.3116,21.3116,21.2942,21.3029,13100.0
2007-02-05 12:40:00,24.53,24.54,24.53,24.53,6800.0,21.2942,21.3029,21.2942,21.2942,6800.0
2007-02-05 12:50:00,24.53,24.54,24.53,24.53,16600.0,21.2942,21.3029,21.2942,21.2942,16600.0
2007-02-05 13:00:00,24.54,24.55,24.52,24.53,17900.0,21.3029,21.3116,21.2856,21.2942,17900.0
2007-02-05 13:10:00,24.52,24.53,24.5,24.51,29400.0,21.2856,21.2942,21.2682,21.2769,29400.0
2007-02-05 13:20:00,24.5,24.51,24.5,24.51,6500.0,21.2682,21.2769,21.2682,21.2769,6500.0
2007-02-05 13:30:00,24.5,24.51,24.5,24.51,8500.0,21.2682,21.2769,21.2682,21.2769,8500.0
2007-02-05 13:40:00,24.5,24.51,24.5,24.51,9100.0,21.2682,21.2769,21.2682,21.2769,9100.0
2007-02-05 13:50:00,24.5,24.52,24.5,24.52,15700.0,21.2682,21.2856,21.2682,21.2856,15700.0
2007-02-05 14:00:00,24.51,24.55,24.51,24.54,25900.0,21.2769,21.3116,21.2769,21.3029,25900.0
2007-02-05 14:10:00,24.54,24.55,24.54,24.55,16700.0,21.3029,21.3116,21.3029,21.3116,16700.0
2007-02-05 14:20:00,24.55,24.55,24.54,24.54,15300.0,21.3116,21.3116,21.3029,21.3029,15300.0
2007-02-05 14:30:00,24.54,24.55,24.53,24.54,26200.0,21.3029,21.3116,21.2942,21.3029,26200.0
2007-02-05 14:40:00,24.54,24.54,24.53,24.54,11900.0,21.3029,21.3029,21.2942,21.3029,11900.0
2007-02-05 14:50:00,24.54,24.54,24.53,24.54,22800.0,21.3029,21.3029,21.2942,21.3029,22800.0
2007-02-05 15:00:00,24.53,24.53,24.51,24.51,58900.0,21.2942,21.2942,21.2769,21.2769,58900.0
2007-02-05 15:10:00,24.51,24.53,24.5,24.52,41800.0,21.2769,21.2942,21.2682,21.2856,41800.0
2007-02-05 15:20:00,24.52,24.53,24.51,24.52,30000.0,21.2856,21.2942,21.2769,21.2856,30000.0
2007-02-05 15:30:00,24.51,24.52,24.5,24.51,30200.0,21.2769,21.2856,21.2682,21.2769,30200.0
2007-02-05 15:40:00,24.51,24.51,24.5,24.5,49800.0,21.2769,21.2769,21.2682,21.2682,49800.0
2007-02-05 15:50:00,24.51,24.52,24.49,24.51,71900.0,21.2769,21.2856,21.2595,21.2769,71900.0
2007-02-06 09:30:00,24.5,24.6,24.47,24.51,63700.0,21.2682,21.355,21.2422,21.2769,63700.0
2007-02-06 09:40:00,24.5,24.52,24.4,24.42,49000.0,21.2682,21.2856,21.1814,21.1988,49000.0
2007-02-06 09:50:00,24.42,24.44,24.35,24.41,63300.0,21.1988,21.2161,21.138,21.1901,63300.0
2007-02-06 10:00:00,24.41,24.43,24.38,24.4,42000.0,21.1901,21.2074,21.164,21.1814,42000.0
2007-02-06 10:10:00,24.4,24.47,24.39,24.45,47600.0,21.1814,21.2422,21.1727,21.2248,47600.0
2007-02-06 10:20:00,24.45,24.47,24.44,24.45,32100.0,21.2248,21.2422,21.2161,21.2248,32100.0
2007-02-06 10:30:00,24.44,24.49,24.44,24.46,65000.0,21.2161,21.2595,21.2161,21.2335,65000.0
2007-02-06 10:40:00,24.46,24.49,24.46,24.47,109300.0,21.2335,21.2595,21.2335,21.2422,109300.0
2007-02-06 10:50:00,24.48,24.48,24.45,24.45,45600.0,21.2508,21.2508,21.2248,21.2248,45600.0
2007-02-06 11:00:00,24.45,24.46,24.44,24.45,23600.0,21.2248,21.2335,21.2161,21.2248,23600.0
2007-02-06 11:10:00,24.45,24.45,24.42,24.43,27000.0,21.2248,21.2248,21.1988,21.2074,27000.0
2007-02-06 11:20:00,24.42,24.44,24.38,24.38,29100.0,21.1988,21.2161,21.164,21.164,29100.0
2007-02-06 11:30:00,24.38,24.39,24.37,24.38,12300.0,21.164,21.1727,21.1554,21.164,12300.0
2007-02-06 11:40:00,24.37,24.38,24.31,24.32,47000.0,21.1554,21.164,21.1033,21.1119,47000.0
2007-02-06 11:50:00,24.32,24.33,24.28,24.29,71200.0,21.1119,21.1206,21.0772,21.0859,71200.0
2007-02-06 12:00:00,24.29,24.3,24.26,24.27,27800.0,21.0859,21.0946,21.0599,21.0685,27800.0
2007-02-06 12:10:00,24.27,24.29,24.26,24.28,11900.0,21.0685,21.0859,21.0599,21.0772,11900.0
2007-02-06 12:20:00,24.27,24.3,24.27,24.3,13300.0,21.0685,21.0946,21.0685,21.0946,13300.0
2007-02-06 12:30:00,24.3,24.36,24.29,24.36,19700.0,21.0946,21.1467,21.0859,21.1467,19700.0
2007-02-06 12:40:00,24.36,24.36,24.35,24.35,12200.0,21.1467,21.1467,21.138,21.138,12200.0
2007-02-06 12:50:00,24.35,24.38,24.35,24.37,20500.0,21.138,21.164,21.138,21.1554,20500.0
2007-02-06 13:00:00,24.37,24.42,24.36,24.41,27100.0,21.1554,21.1988,21.1467,21.1901,27100.0
2007-02-06 13:10:00,24.42,24.43,24.4,24.41,25900.0,21.1988,21.2074,21.1814,21.1901,25900.0
2007-02-06 13:20:00,24.4,24.41,24.37,24.37,23400.0,21.1814,21.1901,21.1554,21.1554,23400.0
2007-02-06 13:30:00,24.38,24.4,24.36,24.37,27800.0,21.164,21.1814,21.1467,21.1554,27800.0
2007-02-06 13:40:00,24.37,24.37,24.36,24.36,12400.0,21.1554,21.1554,21.1467,21.1467,12400.0
2007-02-06 13:50:00,24.37,24.37,24.33,24.35,24000.0,21.1554,21.1554,21.1206,21.138,24000.0
2007-02-06 14:00:00,24.35,24.37,24.34,24.36,34100.0,21.138,21.1554,21.1293,21.1467,34100.0
2007-02-06 14:10:00,24.36,24.38,24.36,24.37,12300.0,21.1467,21.164,21.1467,21.1554,12300.0
2007-02-06 14:20:00,24.36,24.38,24.36,24.37,10600.0,21.1467,21.164,21.1467,21.1554,10600.0
2007-02-06 14:30:00,24.37,24.39,24.37,24.37,29300.0,21.1554,21.1727,21.1554,21.1554,29300.0
2007-02-06 14:40:00,24.38,24.38,24.36,24.37,18000.0,21.164,21.164,21.1467,21.1554,18000.0
2007-02-06 14:50:00,24.37,24.39,24.36,24.37,25100.0,21.1554,21.1727,21.1467,21.1554,25100.0
2007-02-06 15:00:00,24.37,24.37,24.35,24.36,24200.0,21.1554,21.1554,21.138,21.1467,24200.0
2007-02-06 15:10:00,24.37,24.37,24.36,24.36,31900.0,21.1554,21.1554,21.1467,21.1467,31900.0
2007-02-06 15:20:00,24.36,24.39,24.36,24.38,30400.0,21.1467,21.1727,21.1467,21.164,30400.0
2007-02-06 15:30:00,24.38,24.39,24.36,24.37,35500.0,21.164,21.1727,21.1467,21.1554,35500.0
2007-02-06 15:40:00,24.38,24.38,24.34,24.36,43100.0,21.164,21.164,21.1293,21.1467,43100.0
2007-02-06 15:50:00,24.35,24.38,24.35,24.35,59300.0,21.138,21.164,21.138,21.138,59300.0
2007-02-07 09:30:00,24.44,24.44,24.23,24.37,34700.0,21.2161,21.2161,21.0338,21.1554,34700.0
2007-02-07 09:40:00,24.38,24.44,24.28,24.29,28800.0,21.164,21.2161,21.0772,21.0859,28800.0
2007-02-07 09:50:00,24.28,24.34,24.27,24.33,21500.0,21.0772,21.1293,21.0685,21.1206,21500.0
2007-02-07 10:00:00,24.34,24.36,24.32,24.33,35400.0,21.1293,21.1467,21.1119,21.1206,35400.0
2007-02-07 10:10:00,24.32,24.36,24.27,24.33,96200.0,21.1119,21.1467,21.0685,21.1206,96200.0
2007-02-07 10:20:00,24.32,24.37,24.32,24.34,71100.0,21.1119,21.1554,21.1119,21.1293,71100.0
2007-02-07 10:30:00,24.36,24.41,24.34,24.4,64200.0,21.1467,21.1901,21.1293,21.1814,64200.0
2007-02-07 10:40:00,24.4,24.4,24.38,24.39,29900.0,21.1814,21.1814,21.164,21.1727,29900.0
2007-02-07 10:50:00,24.39,24.4,24.37,24.37,23200.0,21.1727,21.1814,21.1554,21.1554,23200.0
2007-02-07 11:00:00,24.38,24.39,24.35,24.37,22400.0,21.164,21.1727,21.138,21.1554,22400.0
2007-02-07 11:10:00,24.36,24.37,24.35,24.35,32600.0,21.1467,21.1554,21.138,21.138,32600.0
2007-02-07 11:20:00,24.36,24.36,24.34,24.36,40400.0,21.1467,21.1467,21.1293,21.1467,40400.0
2007-02-07 11:30:00,24.35,24.36,24.35,24.36,22300.0,21.138,21.1467,21.138,21.1467,22300.0
2007-02-07 11:40:00,24.35,24.36,24.31,24.31,28000.0,21.138,21.1467,21.1033,21.1033,28000.0
2007-02-07 11:50:00,24.32,24.35,24.31,24.34,27800.0,21.1119,21.138,21.1033,21.1293,27800.0
2007-02-07 12:00:00,24.34,24.36,24.33,24.34,27700.0,21.1293,21.1467,21.1206,21.1293,27700.0
2007-02-07 12:10:00,24.34,24.35,24.33,24.34,23100.0,21.1293,21.138,21.1206,21.1293,23100.0
2007-02-07 12:20:00,24.33,24.34,24.3,24.31,36500.0,21.1206,21.1293,21.0946,21.1033,36500.0
2007-02-07 12:30:00,24.31,24.33,24.3,24.31,21000.0,21.1033,21.1206,21.0946,21.1033,21000.0
2007-02-07 12:40:00,24.31,24.33,24.31,24.32,13600.0,21.1033,21.1206,21.1033,21.1119,13600.0
2007-02-07 12:50:00,24.33,24.34,24.32,24.34,17100.0,21.1206,21.1293,21.1119,21.1293,17100.0
2007-02-07 13:00:00,24.34,24.36,24.34,24.35,29600.0,21.1293,21.1467,21.1293,21.138,29600.0
2007-02-07 13:10:00,24.34,24.36,24.34,24.35,23000.0,21.1293,21.1467,21.1293,21.138,23000.0
2007-02-07 13:20:00,24.35,24.36,24.34,24.35,22700.0,21.138,21.1467,21.1293,21.138,22700.0
2007-02-07 13:30:00,24.34,24.36,24.34,24.35,36400.0,21.1293,21.1467,21.1293,21.138,36400.0
2007-02-07 13:40:00,24.35,24.35,24.34,24.34,11200.0,21.138,21.138,21.1293,21.1293,11200.0
2007-02-07 13:50:00,24.34,24.35,24.3,24.32,24300.0,21.1293,21.138,21.0946,21.1119,24300.0
2007-02-07 14:00:00,24.31,24.32,24.3,24.31,44700.0,21.1033,21.1119,21.0946,21.1033,44700.0
2007-02-07 14:10:00,24.32,24.35,24.31,24.33,35300.0,21.1119,21.138,21.1033,21.1206,35300.0
2007-02-07 14:20:00,24.33,24.34,24.28,24.31,99800.0,21.1206,21.1293,21.0772,21.1033,99800.0
2007-02-07 14:30:00,24.31,24.31,24.29,24.31,54600.0,21.1033,21.1033,21.0859,21.1033,54600.0
2007-02-07 14:40:00,24.31,24.35,24.31,24.33,23500.0,21.1033,21.138,21.1033,21.1206,23500.0
2007-02-07 14:50:00,24.34,24.34,24.31,24.33,24600.0,21.1293,21.1293,21.1033,21.1206,24600.0
2007-02-07 15:00:00,24.32,24.33,24.29,24.31,32500.0,21.1119,21.1206,21.0859,21.1033,32500.0
2007-02-07 15:10:00,24.31,24.32,24.3,24.31,19200.0,21.1033,21.1119,21.0946,21.1033,19200.0
2007-02-07 15:20:00,24.3,24.33,24.29,24.29,40100.0,21.0946,21.1206,21.0859,21.0859,40100.0
2007-02-07 15:30:00,24.29,24.31,24.28,24.3,46300.0,21.0859,21.1033,21.0772,21.0946,46300.0
2007-02-07 15:40:00,24.29,24.34,24.29,24.33,66700.0,21.0859,21.1293,21.0859,21.1206,66700.0
2007-02-07 15:50:00,24.33,24.35,24.33,24.34,97600.0,21.1206,21.138,21.1206,21.1293,97600.0
2007-02-08 09:30:00,24.2,24.37,24.2,24.37,78100.0,21.0078,21.1554,21.0078,21.1554,78100.0
2007-02-08 09:40:00,24.36,24.37,24.3,24.31,44000.0,21.1467,21.1554,21.0946,21.1033,44000.0
2007-02-08 09:50:00,24.31,24.32,24.27,24.27,84300.0,21.1033,21.1119,21.0685,21.0685,84300.0
2007-02-08 10:00:00,24.27,24.33,24.26,24.3,65700.0,21.0685,21.1206,21.0599,21.0946,65700.0
2007-02-08 10:10:00,24.3,24.31,24.29,24.3,30600.0,21.0946,21.1033,21.0859,21.0946,30600.0
2007-02-08 10:20:00,24.29,24.3,24.27,24.27,45500.0,21.0859,21.0946,21.0685,21.0685,45500.0
2007-02-08 10:30:00,24.28,24.3,24.27,24.28,48000.0,21.0772,21.0946,21.0685,21.0772,48000.0
2007-02-08 10:40:00,24.28,24.3,24.26,24.3,50300.0,21.0772,21.0946,21.0599,21.0946,50300.0
2007-02-08 10:50:00,24.3,24.3,24.27,24.29,26200.0,21.0946,21.0946,21.0685,21.0859,26200.0
2007-02-08 11:00:00,24.28,24.3,24.28,24.28,98600.0,21.0772,21.0946,21.0772,21.0772,98600.0
2007-02-08 11:10:00,24.29,24.31,24.27,24.28,32300.0,21.0859,21.1033,21.0685,21.0772,32300.0
2007-02-08 11:20:00,24.28,24.3,24.27,24.28,57500.0,21.0772,21.0946,21.0685,21.0772,57500.0
2007-02-08 11:30:00,24.28,24.28,24.26,24.26,36800.0,21.0772,21.0772,21.0599,21.0599,36800.0
2007-02-08 11:40:00,24.27,24.27,24.26,24.27,24400.0,21.0685,21.0685,21.0599,21.0685,24400.0
2007-02-08 11:50:00,24.26,24.27,24.26,24.26,24300.0,21.0599,21.0685,21.0599,21.0599,24300.0
2007-02-08 12:00:00,24.26,24.27,24.25,24.26,24200.0,21.0599,21.0685,21.0512,21.0599,24200.0
2007-02-08 12:10:00,24.26,24.27,24.25,24.25,38200.0,21.0599,21.0685,21.0512,21.0512,38200.0
2007-02-08 12:20:00,24.25,24.27,24.25,24.26,23600.0,21.0512,21.0685,21.0512,21.0599,23600.0
2007-02-08 12:30:00,24.25,24.27,24.25,24.25,29900.0,21.0512,21.0685,21.0512,21.0512,29900.0
2007-02-08 12:40:00,24.25,24.27,24.25,24.27,29100.0,21.0512,21.0685,21.0512,21.0685,29100.0
2007-02-08 12:50:00,24.26,24.29,24.26,24.29,16500.0,21.0599,21.0859,21.0599,21.0859,16500.0
2007-02-08 13:00:00,24.29,24.32,24.28,24.31,21500.0,21.0859,21.1119,21.0772,21.1033,21500.0
2007-02-08 13:10:00,24.31,24.31,24.28,24.29,28200.0,21.1033,21.1033,21.0772,21.0859,28200.0
2007-02-08 13:20:00,24.29,24.3,24.29,24.29,14200.0,21.0859,21.0946,21.0859,21.0859,14200.0
2007-02-08 13:30:00,24.29,24.3,24.28,24.29,23900.0,21.0859,21.0946,21.0772,21.0859,23900.0
2007-02-08 13:40:00,24.3,24.31,24.29,24.3,21200.0,21.0946,21.1033,21.0859,21.0946,21200.0
2007-02-08 13:50:00,24.29,24.3,24.27,24.27,17000.0,21.0859,21.0946,21.0685,21.0685,17000.0
2007-02-08 14:00:00,24.27,24.3,24.27,24.3,39800.0,21.0685,21.0946,21.0685,21.0946,39800.0
2007-02-08 14:10:00,24.31,24.31,24.27,24.28,78300.0,21.1033,21.1033,21.0685,21.0772,78300.0
2007-02-08 14:20:00,24.28,24.29,24.27,24.28,27900.0,21.0772,21.0859,21.0685,21.0772,27900.0
2007-02-08 14:30:00,24.27,24.3,24.27,24.29,36300.0,21.0685,21.0946,21.0685,21.0859,36300.0
2007-02-08 14:40:00,24.29,24.3,24.28,24.28,35900.0,21.0859,21.0946,21.0772,21.0772,35900.0
2007-02-08 14:50:00,24.28,24.32,24.28,24.3,34200.0,21.0772,21.1119,21.0772,21.0946,34200.0
2007-02-08 15:00:00,24.29,24.32,24.29,24.31,61400.0,21.0859,21.1119,21.0859,21.1033,61400.0
2007-02-08 15:10:00,24.3,24.31,24.28,24.29,67700.0,21.0946,21.1033,21.0772,21.0859,67700.0
2007-02-08 15:20:00,24.29,24.31,24.27,24.3,48400.0,21.0859,21.1033,21.0685,21.0946,48400.0
2007-02-08 15:30:00,24.29,24.31,24.27,24.29,54000.0,21.0859,21.1033,21.0685,21.0859,54000.0
2007-02-08 15:40:00,24.29,24.31,24.28,24.3,180200.0,21.0859,21.1033,21.0772,21.0946,180200.0
2007-02-08 15:50:00,24.3,24.31,24.27,24.27,59100.0,21.0946,21.1033,21.0685,21.0685,59100.0
2007-02-09 09:30:00,24.28,24.35,24.28,24.34,20900.0,21.0772,21.138,21.0772,21.1293,20900.0
2007-02-09 09:40:00,24.33,24.37,24.3,24.36,15400.0,21.1206,21.1554,21.0946,21.1467,15400.0
2007-02-09 09:50:00,24.35,24.41,24.33,24.4,18700.0,21.138,21.1901,21.1206,21.1814,18700.0
2007-02-09 10:00:00,24.39,24.39,24.31,24.32,16200.0,21.1727,21.1727,21.1033,21.1119,16200.0
2007-02-09 10:10:00,24.31,24.33,24.3,24.3,18500.0,21.1033,21.1206,21.0946,21.0946,18500.0
2007-02-09 10:20:00,24.31,24.31,24.25,24.26,42200.0,21.1033,21.1033,21.0512,21.0599,42200.0
2007-02-09 10:30:00,24.25,24.27,24.25,24.27,23600.0,21.0512,21.0685,21.0512,21.0685,23600.0
2007-02-09 10:40:00,24.26,24.29,24.25,24.28,27600.0,21.0599,21.0859,21.0512,21.0772,27600.0
2007-02-09 10:50:00,24.28,24.29,24.27,24.27,16600.0,21.0772,21.0859,21.0685,21.0685,16600.0
2007-02-09 11:00:00,24.28,24.28,24.25,24.28,29500.0,21.0772,21.0772,21.0512,21.0772,29500.0
2007-02-09 11:10:00,24.26,24.28,24.25,24.27,30000.0,21.0599,21.0772,21.0512,21.0685,30000.0
2007-02-09 11:20:00,24.28,24.29,24.24,24.25,92300.0,21.0772,21.0859,21.0425,21.0512,92300.0
2007-02-09 11:30:00,24.25,24.26,24.09,24.19,204300.0,21.0512,21.0599,20.9123,20.9991,204300.0
2007-02-09 11:40:00,24.19,24.28,24.19,24.27,40500.0,20.9991,21.0772,20.9991,21.0685,40500.0
2007-02-09 11:50:00,24.26,24.28,24.26,24.26,22000.0,21.0599,21.0772,21.0599,21.0599,22000.0
2007-02-09 12:00:00,24.26,24.3,24.25,24.3,84500.0,21.0599,21.0946,21.0512,21.0946,84500.0
2007-02-09 12:10:00,24.29,24.3,24.26,24.28,33200.0,21.0859,21.0946,21.0599,21.0772,33200.0
2007-02-09 12:20:00,24.28,24.29,24.25,24.25,15000.0,21.0772,21.0859,21.0512,21.0512,15000.0
2007-02-09 12:30:00,24.26,24.26,24.2,24.26,40300.0,21.0599,21.0599,21.0078,21.0599,40300.0
2007-02-09 12:40:00,24.26,24.26,24.25,24.25,15500.0,21.0599,21.0599,21.0512,21.0512,15500.0
2007-02-09 12:50:00,24.25,24.26,24.25,24.25,55400.0,21.0512,21.0599,21.0512,21.0512,55400.0
2007-02-09 13:00:00,24.25,24.27,24.22,24.26,35800.0,21.0512,21.0685,21.0251,21.0599,35800.0
2007-02-09 13:10:00,24.26,24.27,24.25,24.26,23900.0,21.0599,21.0685,21.0512,21.0599,23900.0
2007-02-09 13:20:00,24.26,24.27,24.25,24.25,29000.0,21.0599,21.0685,21.0512,21.0512,29000.0
2007-02-09 13:30:00,24.25,24.26,24.25,24.25,35400.0,21.0512,21.0599,21.0512,21.0512,35400.0
2007-02-09 13:40:00,24.25,24.29,24.25,24.26,61900.0,21.0512,21.0859,21.0512,21.0599,61900.0
2007-02-09 13:50:00,24.26,24.26,24.25,24.25,38500.0,21.0599,21.0599,21.0512,21.0512,38500.0
2007-02-09 14:00:00,24.25,24.26,24.2,24.2,31200.0,21.0512,21.0599,21.0078,21.0078,31200.0
2007-02-09 14:10:00,24.2,24.21,24.16,24.16,24900.0,21.0078,21.0165,20.9731,20.9731,24900.0
2007-02-09 14:20:00,24.17,24.17,24.11,24.12,50800.0,20.9817,20.9817,20.9296,20.9383,50800.0
2007-02-09 14:30:00,24.12,24.13,24.09,24.1,24400.0,20.9383,20.947,20.9123,20.921,24400.0
2007-02-09 14:40:00,24.11,24.11,24.08,24.08,36800.0,20.9296,20.9296,20.9036,20.9036,36800.0
2007-02-09 14:50:00,24.08,24.09,24.05,24.09,56200.0,20.9036,20.9123,20.8776,20.9123,56200.0
2007-02-09 15:00:00,24.09,24.11,24.08,24.09,53100.0,20.9123,20.9296,20.9036,20.9123,53100.0
2007-02-09 15:10:00,24.1,24.12,24.08,24.09,38000.0,20.921,20.9383,20.9036,20.9123,38000.0
2007-02-09 15:20:00,24.08,24.1,24.08,24.09,28800.0,20.9036,20.921,20.9036,20.9123,28800.0
2007-02-09 15:30:00,24.1,24.12,24.09,24.12,53200.0,20.921,20.9383,20.9123,20.9383,53200.0
2007-02-09 15:40:00,24.11,24.17,24.1,24.17,73600.0,20.9296,20.9817,20.921,20.9817,73600.0
2007-02-09 15:50:00,24.17,24.17,24.13,24.13,77600.0,20.9817,20.9817,20.947,20.947,77600.0
2007-02-12 09:30:00,24.2,24.26,24.1,24.24,52100.0,21.0078,21.0599,20.921,21.0425,52100.0
2007-02-12 09:40:00,24.24,24.26,24.14,24.19,24800.0,21.0425,21.0599,20.9557,20.9991,24800.0
2007-02-12 09:50:00,24.2,24.27,24.16,24.21,36900.0,21.0078,21.0685,20.9731,21.0165,36900.0
2007-02-12 10:00:00,24.22,24.27,24.16,24.23,60600.0,21.0251,21.0685,20.9731,21.0338,60600.0
2007-02-12 10:10:00,24.24,24.28,24.23,24.26,45400.0,21.0425,21.0772,21.0338,21.0599,45400.0
2007-02-12 10:20:00,24.26,24.3,24.24,24.28,67000.0,21.0599,21.0946,21.0425,21.0772,67000.0
2007-02-12 10:30:00,24.26,24.28,24.2,24.2,55900.0,21.0599,21.0772,21.0078,21.0078,55900.0
2007-02-12 10:40:00,24.2,24.22,24.17,24.21,25600.0,21.0078,21.0251,20.9817,21.0165,25600.0
2007-02-12 10:50:00,24.21,24.22,24.2,24.22,9000.0,21.0165,21.0251,21.0078,21.0251,9000.0
2007-02-12 11:00:00,24.22,24.24,24.22,24.24,18700.0,21.0251,21.0425,21.0251,21.0425,18700.0
2007-02-12 11:10:00,24.24,24.25,24.19,24.19,83700.0,21.0425,21.0512,20.9991,20.9991,83700.0
2007-02-12 11:20:00,24.2,24.23,24.2,24.2,45600.0,21.0078,21.0338,21.0078,21.0078,45600.0
2007-02-12 11:30:00,24.21,24.23,24.18,24.19,35700.0,21.0165,21.0338,20.9904,20.9991,35700.0
2007-02-12 11:40:00,24.2,24.24,24.18,24.23,23900.0,21.0078,21.0425,20.9904,21.0338,23900.0
2007-02-12 11:50:00,24.24,24.24,24.14,24.15,28400.0,21.0425,21.0425,20.9557,20.9644,28400.0
2007-02-12 12:00:00,24.15,24.23,24.15,24.23,15800.0,20.9644,21.0338,20.9644,21.0338,15800.0
2007-02-12 12:10:00,24.22,24.23,24.1,24.13,51400.0,21.0251,21.0338,20.921,20.947,51400.0
2007-02-12 12:20:00,24.14,24.16,24.14,24.16,25200.0,20.9557,20.9731,20.9557,20.9731,25200.0
2007-02-12 12:30:00,24.15,24.19,24.14,24.19,12100.0,20.9644,20.9991,20.9557,20.9991,12100.0
2007-02-12 12:40:00,24.2,24.2,24.18,24.18,17200.0,21.0078,21.0078,20.9904,20.9904,17200.0
2007-02-12 12:50:00,24.19,24.2,24.18,24.2,7900.0,20.9991,21.0078,20.9904,21.0078,7900.0
2007-02-12 13:00:00,24.19,24.2,24.19,24.19,66100.0,20.9991,21.0078,20.9991,20.9991,66100.0
2007-02-12 13:10:00,24.2,24.22,24.19,24.22,77000.0,21.0078,21.0251,20.9991,21.0251,77000.0
2007-02-12 13:20:00,24.21,24.22,24.21,24.22,5800.0,21.0165,21.0251,21.0165,21.0251,5800.0
2007-02-12 13:30:00,24.22,24.23,24.2,24.21,12500.0,21.0251,21.0338,21.0078,21.0165,12500.0
2007-02-12 13:40:00,24.21,24.21,24.19,24.2,13500.0,21.0165,21.0165,20.9991,21.0078,13500.0
2007-02-12 13:50:00,24.19,24.2,24.16,24.16,17300.0,20.9991,21.0078,20.9731,20.9731,17300.0
2007-02-12 14:00:00,24.16,24.16,24.12,24.13,18600.0,20.9731,20.9731,20.9383,20.947,18600.0
2007-02-12 14:10:00,24.13,24.14,24.11,24.11,13700.0,20.947,20.9557,20.9296,20.9296,13700.0
2007-02-12 14:20:00,24.1,24.13,24.09,24.11,24500.0,20.921,20.947,20.9123,20.9296,24500.0
2007-02-12 14:30:00,24.11,24.13,24.1,24.12,12700.0,20.9296,20.947,20.921,20.9383,12700.0
2007-02-12 14:40:00,24.12,24.16,24.12,24.16,10500.0,20.9383,20.9731,20.9383,20.9731,10500.0
2007-02-12 14:50:00,24.16,24.17,24.14,24.17,15400.0,20.9731,20.9817,20.9557,20.9817,15400.0
2007-02-12 15:00:00,24.17,24.17,24.15,24.16,12200.0,20.9817,20.9817,20.9644,20.9731,12200.0
2007-02-12 15:10:00,24.16,24.19,24.16,24.19,14800.0,20.9731,20.9991,20.9731,20.9991,14800.0
2007-02-12 15:20:00,24.19,24.19,24.16,24.16,27100.0,20.9991,20.9991,20.9731,20.9731,27100.0
2007-02-12 15:30:00,24.16,24.17,24.14,24.14,12600.0,20.9731,20.9817,20.9557,20.9557,12600.0
2007-02-12 15:40:00,24.15,24.16,24.12,24.13,32400.0,20.9644,20.9731,20.9383,20.947,32400.0
2007-02-12 15:50:00,24.12,24.15,24.1,24.13,68400.0,20.9383,20.9644,20.921,20.947,68400.0
2007-02-13 09:30:00,24.01,24.24,24.01,24.2,136500.0,20.8428,21.0425,20.8428,21.0078,136500.0
2007-02-13 09:40:00,24.21,24.25,24.12,24.18,81500.0,21.0165,21.0512,20.9383,20.9904,81500.0
2007-02-13 09:50:00,24.17,24.2,24.1,24.14,58000.0,20.9817,21.0078,20.921,20.9557,58000.0
2007-02-13 10:00:00,24.15,24.15,24.12,24.15,52000.0,20.9644,20.9644,20.9383,20.9644,52000.0
2007-02-13 10:10:00,24.15,24.23,24.14,24.15,67100.0,20.9644,21.0338,20.9557,20.9644,67100.0
2007-02-13 10:20:00,24.15,24.19,24.14,24.17,28200.0,20.9644,20.9991,20.9557,20.9817,28200.0
2007-02-13 10:30:00,24.17,24.17,24.09,24.14,36000.0,20.9817,20.9817,20.9123,20.9557,36000.0
2007-02-13 10:40:00,24.15,24.16,24.12,24.12,39400.0,20.9644,20.9731,20.9383,20.9383,39400.0
2007-02-13 10:50:00,24.12,24.13,24.1,24.11,117100.0,20.9383,20.947,20.921,20.9296,117100.0
2007-02-13 11:00:00,24.11,24.14,24.11,24.12,20600.0,20.9296,20.9557,20.9296,20.9383,20600.0
2007-02-13 11:10:00,24.11,24.12,24.04,24.05,50500.0,20.9296,20.9383,20.8689,20.8776,50500.0
2007-02-13 11:20:00,24.05,24.05,24.0,24.01,39700.0,20.8776,20.8776,20.8342,20.8428,39700.0
2007-02-13 11:30:00,24.01,24.04,24.0,24.01,47500.0,20.8428,20.8689,20.8342,20.8428,47500.0
2007-02-13 11:40:00,24.01,24.03,24.0,24.03,37900.0,20.8428,20.8602,20.8342,20.8602,37900.0
2007-02-13 11:50:00,24.02,24.02,24.01,24.02,18100.0,20.8515,20.8515,20.8428,20.8515,18100.0
2007-02-13 12:00:00,24.01,24.02,23.96,24.01,70000.0,20.8428,20.8515,20.7994,20.8428,70000.0
2007-02-13 12:10:00,24.01,24.03,23.95,24.03,58200.0,20.8428,20.8602,20.7908,20.8602,58200.0
2007-02-13 12:20:00,24.03,24.12,24.03,24.1,120200.0,20.8602,20.9383,20.8602,20.921,120200.0
2007-02-13 12:30:00,24.1,24.16,24.09,24.14,43500.0,20.921,20.9731,20.9123,20.9557,43500.0
2007-02-13 12:40:00,24.14,24.16,24.11,24.12,77200.0,20.9557,20.9731,20.9296,20.9383,77200.0
2007-02-13 12:50:00,24.12,24.12,24.07,24.07,19500.0,20.9383,20.9383,20.8949,20.8949,19500.0
2007-02-13 13:00:00,24.07,24.11,24.06,24.11,61500.0,20.8949,20.9296,20.8862,20.9296,61500.0
2007-02-13 13:10:00,24.11,24.12,24.1,24.1,14900.0,20.9296,20.9383,20.921,20.921,14900.0
2007-02-13 13:20:00,24.11,24.11,24.1,24.1,11500.0,20.9296,20.9296,20.921,20.921,11500.0
2007-02-13 13:30:00,24.1,24.1,24.08,24.1,21700.0,20.921,20.921,20.9036,20.921,21700.0
2007-02-13 13:40:00,24.11,24.11,24.08,24.08,35400.0,20.9296,20.9296,20.9036,20.9036,35400.0
2007-02-13 13:50:00,24.08,24.1,24.07,24.09,90900.0,20.9036,20.921,20.8949,20.9123,90900.0
2007-02-13 14:00:00,24.09,24.11,24.08,24.08,19000.0,20.9123,20.9296,20.9036,20.9036,19000.0
2007-02-13 14:10:00,24.08,24.08,24.07,24.07,12400.0,20.9036,20.9036,20.8949,20.8949,12400.0
2007-02-13 14:20:00,24.07,24.08,24.04,24.05,25200.0,20.8949,20.9036,20.8689,20.8776,25200.0
2007-02-13 14:30:00,24.06,24.06,24.03,24.04,15400.0,20.8862,20.8862,20.8602,20.8689,15400.0
2007-02-13 14:40:00,24.04,24.05,23.98,24.01,79200.0,20.8689,20.8776,20.8168,20.8428,79200.0
2007-02-13 14:50:00,24.01,24.05,24.01,24.05,22100.0,20.8428,20.8776,20.8428,20.8776,22100.0
2007-02-13 15:00:00,24.04,24.06,24.04,24.04,15600.0,20.8689,20.8862,20.8689,20.8689,15600.0
2007-02-13 15:10:00,24.04,24.05,24.02,24.03,25500.0,20.8689,20.8776,20.8515,20.8602,25500.0
2007-02-13 15:20:00,24.03,24.04,24.02,24.04,13600.0,20.8602,20.8689,20.8515,20.8689,13600.0
2007-02-13 15:30:00,24.04,24.1,24.03,24.1,57200.0,20.8689,20.921,20.8602,20.921,57200.0
2007-02-13 15:40:00,24.1,24.12,24.07,24.11,129200.0,20.921,20.9383,20.8949,20.9296,129200.0
2007-02-13 15:50:00,24.1,24.11,24.07,24.08,137800.0,20.921,20.9296,20.8949,20.9036,137800.0
2007-02-14 09:30:00,24.21,24.39,24.2,24.38,60100.0,21.0165,21.1727,21.0078,21.164,60100.0
2007-02-14 09:40:00,24.38,24.48,24.35,24.47,111100.0,21.164,21.2508,21.138,21.2422,111100.0
2007-02-14 09:50:00,24.47,24.51,24.45,24.5,54000.0,21.2422,21.2769,21.2248,21.2682,54000.0
2007-02-14 10:00:00,24.5,24.67,24.49,24.67,70900.0,21.2682,21.4158,21.2595,21.4158,70900.0
2007-02-14 10:10:00,24.65,24.68,24.62,24.63,43900.0,21.3984,21.4245,21.3724,21.3811,43900.0
2007-02-14 10:20:00,24.63,24.65,24.58,24.6,54100.0,21.3811,21.3984,21.3376,21.355,54100.0
2007-02-14 10:30:00,24.62,24.64,24.44,24.56,78900.0,21.3724,21.3897,21.2161,21.3203,78900.0
2007-02-14 10:40:00,24.56,24.57,24.48,24.49,70500.0,21.3203,21.329,21.2508,21.2595,70500.0
2007-02-14 10:50:00,24.49,24.49,24.44,24.46,52100.0,21.2595,21.2595,21.2161,21.2335,52100.0
2007-02-14 11:00:00,24.47,24.53,24.45,24.53,47800.0,21.2422,21.2942,21.2248,21.2942,47800.0
2007-02-14 11:10:00,24.53,24.53,24.52,24.53,17000.0,21.2942,21.2942,21.2856,21.2942,17000.0
2007-02-14 11:20:00,24.53,24.53,24.5,24.52,18100.0,21.2942,21.2942,21.2682,21.2856,18100.0
2007-02-14 11:30:00,24.51,24.54,24.5,24.54,25800.0,21.2769,21.3029,21.2682,21.3029,25800.0
2007-02-14 11:40:00,24.53,24.55,24.5,24.51,36900.0,21.2942,21.3116,21.2682,21.2769,36900.0
2007-02-14 11:50:00,24.51,24.51,24.49,24.49,37700.0,21.2769,21.2769,21.2595,21.2595,37700.0
2007-02-14 12:00:00,24.5,24.52,24.49,24.52,22900.0,21.2682,21.2856,21.2595,21.2856,22900.0
2007-02-14 12:10:00,24.51,24.52,24.49,24.49,17500.0,21.2769,21.2856,21.2595,21.2595,17500.0
2007-02-14 12:20:00,24.49,24.51,24.47,24.51,30000.0,21.2595,21.2769,21.2422,21.2769,30000.0
2007-02-14 12:30:00,24.5,24.51,24.49,24.49,17000.0,21.2682,21.2769,21.2595,21.2595,17000.0
2007-02-14 12:40:00,24.51,24.52,24.5,24.52,13500.0,21.2769,21.2856,21.2682,21.2856,13500.0
2007-02-14 12:50:00,24.52,24.52,24.5,24.52,46300.0,21.2856,21.2856,21.2682,21.2856,46300.0
2007-02-14 13:00:00,24.52,24.52,24.51,24.52,21600.0,21.2856,21.2856,21.2769,21.2856,21600.0
2007-02-14 13:10:00,24.51,24.52,24.5,24.5,10700.0,21.2769,21.2856,21.2682,21.2682,10700.0
2007-02-14 13:20:00,24.5,24.51,24.49,24.5,14900.0,21.2682,21.2769,21.2595,21.2682,14900.0
2007-02-14 13:30:00,24.5,24.52,24.5,24.52,16600.0,21.2682,21.2856,21.2682,21.2856,16600.0
2007-02-14 13:40:00,24.51,24.52,24.5,24.5,39300.0,21.2769,21.2856,21.2682,21.2682,39300.0
2007-02-14 13:50:00,24.5,24.51,24.48,24.5,19300.0,21.2682,21.2769,21.2508,21.2682,19300.0
2007-02-14 14:00:00,24.49,24.5,24.48,24.5,21700.0,21.2595,21.2682,21.2508,21.2682,21700.0
2007-02-14 14:10:00,24.5,24.52,24.49,24.51,48400.0,21.2682,21.2856,21.2595,21.2769,48400.0
2007-02-14 14:20:00,24.51,24.51,24.46,24.46,41200.0,21.2769,21.2769,21.2335,21.2335,41200.0
2007-02-14 14:30:00,24.47,24.51,24.46,24.51,57300.0,21.2422,21.2769,21.2335,21.2769,57300.0
2007-02-14 14:40:00,24.5,24.51,24.48,24.5,21200.0,21.2682,21.2769,21.2508,21.2682,21200.0
2007-02-14 14:50:00,24.5,24.5,24.49,24.5,14600.0,21.2682,21.2682,21.2595,21.2682,14600.0
2007-02-14 15:00:00,24.5,24.5,24.49,24.49,27300.0,21.2682,21.2682,21.2595,21.2595,27300.0
2007-02-14 15:10:00,24.5,24.51,24.48,24.5,49500.0,21.2682,21.2769,21.2508,21.2682,49500.0
2007-02-14 15:20:00,24.5,24.5,24.42,24.45,61400.0,21.2682,21.2682,21.1988,21.2248,61400.0
2007-02-14 15:30:00,24.45,24.49,24.43,24.49,74200.0,21.2248,21.2595,21.2074,21.2595,74200.0
2007-02-14 15:40:00,24.48,24.51,24.48,24.49,94100.0,21.2508,21.2769,21.2508,21.2595,94100.0
2007-02-14 15:50:00,24.49,24.5,24.43,24.49,94100.0,21.2595,21.2682,21.2074,21.2595,94100.0
2007-02-15 09:30:00,24.64,24.78,24.57,24.59,91600.0,21.3897,21.5113,21.329,21.3463,91600.0
2007-02-15 09:40:00,24.59,24.62,24.53,24.57,310100.0,21.3463,21.3724,21.2942,21.329,310100.0
2007-02-15 09:50:00,24.55,24.58,24.52,24.57,48900.0,21.3116,21.3376,21.2856,21.329,48900.0
2007-02-15 10:00:00,24.55,24.63,24.55,24.6,146600.0,21.3116,21.3811,21.3116,21.355,146600.0
2007-02-15 10:10:00,24.61,24.65,24.6,24.62,174200.0,21.3637,21.3984,21.355,21.3724,174200.0
2007-02-15 10:20:00,24.61,24.71,24.59,24.66,130400.0,21.3637,21.4505,21.3463,21.4071,130400.0
2007-02-15 10:30:00,24.65,24.77,24.59,24.66,137300.0,21.3984,21.5026,21.3463,21.4071,137300.0
2007-02-15 10:40:00,24.67,24.72,24.62,24.62,54700.0,21.4158,21.4592,21.3724,21.3724,54700.0
2007-02-15 10:50:00,24.64,24.71,24.62,24.62,52200.0,21.3897,21.4505,21.3724,21.3724,52200.0
2007-02-15 11:00:00,24.63,24.7,24.63,24.67,86600.0,21.3811,21.4418,21.3811,21.4158,86600.0
2007-02-15 11:10:00,24.67,24.68,24.63,24.64,271000.0,21.4158,21.4245,21.3811,21.3897,271000.0
2007-02-15 11:20:00,24.63,24.7,24.63,24.65,23400.0,21.3811,21.4418,21.3811,21.3984,23400.0
2007-02-15 11:30:00,24.65,24.68,24.64,24.66,25700.0,21.3984,21.4245,21.3897,21.4071,25700.0
2007-02-15 11:40:00,24.66,24.66,24.61,24.63,21700.0,21.4071,21.4071,21.3637,21.3811,21700.0
2007-02-15 11:50:00,24.63,24.65,24.62,24.63,22000.0,21.3811,21.3984,21.3724,21.3811,22000.0
2007-02-15 12:00:00,24.64,24.64,24.59,24.59,42100.0,21.3897,21.3897,21.3463,21.3463,42100.0
2007-02-15 12:10:00,24.58,24.6,24.57,24.6,18300.0,21.3376,21.355,21.329,21.355,18300.0
2007-02-15 12:20:00,24.6,24.63,24.59,24.63,19200.0,21.355,21.3811,21.3463,21.3811,19200.0
2007-02-15 12:30:00,24.63,24.63,24.59,24.6,30100.0,21.3811,21.3811,21.3463,21.355,30100.0
2007-02-15 12:40:00,24.6,24.63,24.59,24.62,20800.0,21.355,21.3811,21.3463,21.3724,20800.0
2007-02-15 12:50:00,24.63,24.63,24.59,24.59,58800.0,21.3811,21.3811,21.3463,21.3463,58800.0
2007-02-15 13:00:00,24.59,24.6,24.55,24.57,95500.0,21.3463,21.355,21.3116,21.329,95500.0
2007-02-15 13:10:00,24.57,24.6,24.54,24.56,70300.0,21.329,21.355,21.3029,21.3203,70300.0
2007-02-15 13:20:00,24.55,24.57,24.46,24.47,61600.0,21.3116,21.329,21.2335,21.2422,61600.0
2007-02-15 13:30:00,24.48,24.52,24.48,24.51,22800.0,21.2508,21.2856,21.2508,21.2769,22800.0
2007-02-15 13:40:00,24.52,24.56,24.52,24.56,17000.0,21.2856,21.3203,21.2856,21.3203,17000.0
2007-02-15 13:50:00,24.56,24.57,24.53,24.54,25300.0,21.3203,21.329,21.2942,21.3029,25300.0
2007-02-15 14:00:00,24.54,24.54,24.48,24.5,40100.0,21.3029,21.3029,21.2508,21.2682,40100.0
2007-02-15 14:10:00,24.49,24.5,24.48,24.48,21100.0,21.2595,21.2682,21.2508,21.2508,21100.0
2007-02-15 14:20:00,24.49,24.5,24.48,24.49,10200.0,21.2595,21.2682,21.2508,21.2595,10200.0
2007-02-15 14:30:00,24.5,24.5,24.49,24.49,18900.0,21.2682,21.2682,21.2595,21.2595,18900.0
2007-02-15 14:40:00,24.49,24.52,24.49,24.51,19100.0,21.2595,21.2856,21.2595,21.2769,19100.0
2007-02-15 14:50:00,24.51,24.52,24.49,24.51,22600.0,21.2769,21.2856,21.2595,21.2769,22600.0
2007-02-15 15:00:00,24.51,24.52,24.49,24.5,31700.0,21.2769,21.2856,21.2595,21.2682,31700.0
2007-02-15 15:10:00,24.51,24.55,24.5,24.55,29100.0,21.2769,21.3116,21.2682,21.3116,29100.0
2007-02-15 15:20:00,24.54,24.58,24.53,24.53,33000.0,21.3029,21.3376,21.2942,21.2942,33000.0
2007-02-15 15:30:00,24.54,24.58,24.49,24.5,77300.0,21.3029,21.3376,21.2595,21.2682,77300.0
2007-02-15 15:40:00,24.5,24.51,24.49,24.49,61800.0,21.2682,21.2769,21.2595,21.2595,61800.0
2007-02-15 15:50:00,24.5,24.55,24.49,24.5,148100.0,21.2682,21.3116,21.2595,21.2682,148100.0
2007-02-16 09:30:00,24.28,24.45,24.15,24.21,402000.0,21.0772,21.2248,20.9644,21.0165,402000.0
2007-02-16 09:40:00,24.2,24.3,24.12,24.21,245300.0,21.0078,21.0946,20.9383,21.0165,245300.0
2007-02-16 09:50:00,24.22,24.25,24.12,24.16,90700.0,21.0251,21.0512,20.9383,20.9731,90700.0
2007-02-16 10:00:00,24.15,24.17,23.95,23.96,210600.0,20.9644,20.9817,20.7908,20.7994,210600.0
2007-02-16 10:10:00,23.97,23.97,23.81,23.86,201200.0,20.8081,20.8081,20.6692,20.7126,201200.0
2007-02-16 10:20:00,23.86,23.98,23.85,23.97,112000.0,20.7126,20.8168,20.7039,20.8081,112000.0
2007-02-16 10:30:00,23.96,24.0,23.94,24.0,170100.0,20.7994,20.8342,20.7821,20.8342,170100.0
2007-02-16 10:40:00,24.0,24.0,23.98,24.0,214700.0,20.8342,20.8342,20.8168,20.8342,214700.0
2007-02-16 10:50:00,24.0,24.02,23.97,23.99,64900.0,20.8342,20.8515,20.8081,20.8255,64900.0
2007-02-16 11:00:00,23.98,23.99,23.97,23.98,27000.0,20.8168,20.8255,20.8081,20.8168,27000.0
2007-02-16 11:10:00,23.98,24.0,23.97,23.98,31500.0,20.8168,20.8342,20.8081,20.8168,31500.0
2007-02-16 11:20:00,23.99,24.0,23.98,24.0,43700.0,20.8255,20.8342,20.8168,20.8342,43700.0
2007-02-16 11:30:00,23.99,24.0,23.99,24.0,28800.0,20.8255,20.8342,20.8255,20.8342,28800.0
2007-02-16 11:40:00,24.0,24.0,23.98,23.99,29000.0,20.8342,20.8342,20.8168,20.8255,29000.0
2007-02-16 11:50:00,23.99,24.0,23.98,23.99,65100.0,20.8255,20.8342,20.8168,20.8255,65100.0
2007-02-16 12:00:00,23.99,23.99,23.94,23.95,42900.0,20.8255,20.8255,20.7821,20.7908,42900.0
2007-02-16 12:10:00,23.96,23.96,23.92,23.94,31500.0,20.7994,20.7994,20.7647,20.7821,31500.0
2007-02-16 12:20:00,23.94,23.96,23.93,23.96,22300.0,20.7821,20.7994,20.7734,20.7994,22300.0
2007-02-16 12:30:00,23.96,24.0,23.95,23.98,36800.0,20.7994,20.8342,20.7908,20.8168,36800.0
2007-02-16 12:40:00,23.99,23.99,23.97,23.98,23300.0,20.8255,20.8255,20.8081,20.8168,23300.0
2007-02-16 12:50:00,23.98,23.99,23.96,23.98,23500.0,20.8168,20.8255,20.7994,20.8168,23500.0
2007-02-16 13:00:00,23.96,23.98,23.93,23.95,54800.0,20.7994,20.8168,20.7734,20.7908,54800.0
2007-02-16 13:10:00,23.95,23.95,23.92,23.93,45800.0,20.7908,20.7908,20.7647,20.7734,45800.0
2007-02-16 13:20:00,23.92,23.93,23.91,23.92,27600.0,20.7647,20.7734,20.756,20.7647,27600.0
2007-02-16 13:30:00,23.91,23.98,23.91,23.97,65700.0,20.756,20.8168,20.756,20.8081,65700.0
2007-02-16 13:40:00,23.98,24.02,23.97,23.98,113700.0,20.8168,20.8515,20.8081,20.8168,113700.0
2007-02-16 13:50:00,23.99,24.0,23.98,23.99,257300.0,20.8255,20.8342,20.8168,20.8255,257300.0
2007-02-16 14:00:00,23.99,24.0,23.98,23.99,34900.0,20.8255,20.8342,20.8168,20.8255,34900.0
2007-02-16 14:10:00,24.0,24.0,23.96,23.99,26200.0,20.8342,20.8342,20.7994,20.8255,26200.0
2007-02-16 14:20:00,23.99,23.99,23.97,23.99,54600.0,20.8255,20.8255,20.8081,20.8255,54600.0
2007-02-16 14:30:00,23.98,24.0,23.98,23.99,32200.0,20.8168,20.8342,20.8168,20.8255,32200.0
2007-02-16 14:40:00,23.99,24.0,23.98,23.99,106900.0,20.8255,20.8342,20.8168,20.8255,106900.0
2007-02-16 14:50:00,24.0,24.0,23.97,23.97,63600.0,20.8342,20.8342,20.8081,20.8081,63600.0
2007-02-16 15:00:00,23.98,24.0,23.97,23.99,24600.0,20.8168,20.8342,20.8081,20.8255,24600.0
2007-02-16 15:10:00,24.0,24.0,23.98,24.0,79800.0,20.8342,20.8342,20.8168,20.8342,79800.0
2007-02-16 15:20:00,24.0,24.0,23.98,23.99,73500.0,20.8342,20.8342,20.8168,20.8255,73500.0
2007-02-16 15:30:00,23.99,24.0,23.96,23.97,220300.0,20.8255,20.8342,20.7994,20.8081,220300.0
2007-02-16 15:40:00,23.98,24.02,23.96,24.0,872600.0,20.8168,20.8515,20.7994,20.8342,872600.0
2007-02-16 15:50:00,23.99,24.02,23.99,24.01,606100.0,20.8255,20.8515,20.8255,20.8428,606100.0
2007-02-20 09:30:00,24.01,24.2,24.01,24.11,75500.0,20.8428,21.0078,20.8428,20.9296,75500.0
2007-02-20 09:40:00,24.1,24.12,24.02,24.07,40800.0,20.921,20.9383,20.8515,20.8949,40800.0
2007-02-20 09:50:00,24.08,24.15,24.01,24.06,60600.0,20.9036,20.9644,20.8428,20.8862,60600.0
2007-02-20 10:00:00,24.06,24.14,24.03,24.14,50800.0,20.8862,20.9557,20.8602,20.9557,50800.0
2007-02-20 10:10:00,24.14,24.19,23.8,23.97,150900.0,20.9557,20.9991,20.6605,20.8081,150900.0
2007-02-20 10:20:00,23.97,24.15,23.97,24.09,791200.0,20.8081,20.9644,20.8081,20.9123,791200.0
2007-02-20 10:30:00,24.08,24.16,24.06,24.09,311200.0,20.9036,20.9731,20.8862,20.9123,311200.0
2007-02-20 10:40:00,24.09,24.14,24.04,24.12,41600.0,20.9123,20.9557,20.8689,20.9383,41600.0
2007-02-20 10:50:00,24.12,24.14,24.05,24.06,31600.0,20.9383,20.9557,20.8776,20.8862,31600.0
2007-02-20 11:00:00,24.05,24.06,24.02,24.03,19300.0,20.8776,20.8862,20.8515,20.8602,19300.0
2007-02-20 11:10:00,24.03,24.04,23.98,24.0,112800.0,20.8602,20.8689,20.8168,20.8342,112800.0
2007-02-20 11:20:00,23.99,23.99,23.97,23.98,26500.0,20.8255,20.8255,20.8081,20.8168,26500.0
2007-02-20 11:30:00,23.98,23.99,23.97,23.98,21500.0,20.8168,20.8255,20.8081,20.8168,21500.0
2007-02-20 11:40:00,23.99,24.0,23.97,24.0,39900.0,20.8255,20.8342,20.8081,20.8342,39900.0
2007-02-20 11:50:00,23.99,24.0,23.98,23.99,42900.0,20.8255,20.8342,20.8168,20.8255,42900.0
2007-02-20 12:00:00,23.98,24.01,23.98,23.99,36600.0,20.8168,20.8428,20.8168,20.8255,36600.0
2007-02-20 12:10:00,23.99,24.02,23.99,24.01,11100.0,20.8255,20.8515,20.8255,20.8428,11100.0
2007-02-20 12:20:00,24.02,24.04,24.01,24.03,13000.0,20.8515,20.8689,20.8428,20.8602,13000.0
2007-02-20 12:30:00,24.03,24.04,24.0,24.0,23000.0,20.8602,20.8689,20.8342,20.8342,23000.0
2007-02-20 12:40:00,24.01,24.02,24.0,24.01,17200.0,20.8428,20.8515,20.8342,20.8428,17200.0
2007-02-20 12:50:00,24.0,24.02,23.97,23.99,37500.0,20.8342,20.8515,20.8081,20.8255,37500.0
2007-02-20 13:00:00,23.99,24.0,23.98,23.98,21300.0,20.8255,20.8342,20.8168,20.8168,21300.0
2007-02-20 13:10:00,23.99,24.0,23.98,23.99,22600.0,20.8255,20.8342,20.8168,20.8255,22600.0
2007-02-20 13:20:00,23.98,24.01,23.97,23.99,50400.0,20.8168,20.8428,20.8081,20.8255,50400.0
2007-02-20 13:30:00,23.99,24.0,23.98,24.0,21000.0,20.8255,20.8342,20.8168,20.8342,21000.0
2007-02-20 13:40:00,24.0,24.01,23.98,23.98,33500.0,20.8342,20.8428,20.8168,20.8168,33500.0
2007-02-20 13:50:00,23.98,24.0,23.97,23.98,29400.0,20.8168,20.8342,20.8081,20.8168,29400.0
2007-02-20 14:00:00,23.99,24.0,23.98,23.98,48500.0,20.8255,20.8342,20.8168,20.8168,48500.0
2007-02-20 14:10:00,23.99,24.0,23.98,23.99,18300.0,20.8255,20.8342,20.8168,20.8255,18300.0
2007-02-20 14:20:00,23.99,24.0,23.98,23.99,151000.0,20.8255,20.8342,20.8168,20.8255,151000.0
2007-02-20 14:30:00,23.99,24.0,23.98,23.99,33000.0,20.8255,20.8342,20.8168,20.8255,33000.0
2007-02-20 14:40:00,24.0,24.01,23.99,24.0,60900.0,20.8342,20.8428,20.8255,20.8342,60900.0
2007-02-20 14:50:00,24.0,24.01,23.98,23.99,154800.0,20.8342,20.8428,20.8168,20.8255,154800.0
2007-02-20 15:00:00,23.99,24.01,23.98,23.99,31300.0,20.8255,20.8428,20.8168,20.8255,31300.0
2007-02-20 15:10:00,24.0,24.02,23.99,23.99,92300.0,20.8342,20.8515,20.8255,20.8255,92300.0
2007-02-20 15:20:00,24.0,24.01,23.98,24.0,68300.0,20.8342,20.8428,20.8168,20.8342,68300.0
2007-02-20 15:30:00,24.0,24.01,23.99,24.0,70800.0,20.8342,20.8428,20.8255,20.8342,70800.0
2007-02-20 15:40:00,24.0,24.02,23.99,23.99,211700.0,20.8342,20.8515,20.8255,20.8255,211700.0
2007-02-20 15:50:00,24.0,24.01,23.95,24.01,252500.0,20.8342,20.8428,20.7908,20.8428,252500.0
2007-02-21 09:30:00,24.37,24.48,24.01,24.05,73200.0,21.1554,21.2508,20.8428,20.8776,73200.0
2007-02-21 09:40:00,24.07,24.07,23.95,23.99,26200.0,20.8949,20.8949,20.7908,20.8255,26200.0
2007-02-21 09:50:00,23.99,24.0,23.94,23.99,21900.0,20.8255,20.8342,20.7821,20.8255,21900.0
2007-02-21 10:00:00,23.99,24.01,23.98,23.99,104100.0,20.8255,20.8428,20.8168,20.8255,104100.0
2007-02-21 10:10:00,24.0,24.0,23.98,23.99,21000.0,20.8342,20.8342,20.8168,20.8255,21000.0
2007-02-21 10:20:00,23.99,24.0,23.99,24.0,35700.0,20.8255,20.8342,20.8255,20.8342,35700.0
2007-02-21 10:30:00,24.0,24.01,23.99,24.0,84500.0,20.8342,20.8428,20.8255,20.8342,84500.0
2007-02-21 10:40:00,24.0,24.0,23.98,23.99,23800.0,20.8342,20.8342,20.8168,20.8255,23800.0
2007-02-21 10:50:00,23.99,24.0,23.99,23.99,21800.0,20.8255,20.8342,20.8255,20.8255,21800.0
2007-02-21 11:00:00,24.0,24.0,23.97,23.99,26800.0,20.8342,20.8342,20.8081,20.8255,26800.0
2007-02-21 11:10:00,23.99,24.0,23.98,23.99,40600.0,20.8255,20.8342,20.8168,20.8255,40600.0
2007-02-21 11:20:00,24.0,24.01,23.98,24.0,42100.0,20.8342,20.8428,20.8168,20.8342,42100.0
2007-02-21 11:30:00,24.01,24.04,24.0,24.04,82600.0,20.8428,20.8689,20.8342,20.8689,82600.0
2007-02-21 11:40:00,24.04,24.05,24.0,24.03,100000.0,20.8689,20.8776,20.8342,20.8602,100000.0
2007-02-21 11:50:00,24.03,24.05,24.03,24.05,7800.0,20.8602,20.8776,20.8602,20.8776,7800.0
2007-02-21 12:00:00,24.05,24.05,24.01,24.02,34100.0,20.8776,20.8776,20.8428,20.8515,34100.0
2007-02-21 12:10:00,24.02,24.04,24.0,24.01,47700.0,20.8515,20.8689,20.8342,20.8428,47700.0
2007-02-21 12:20:00,24.01,24.02,24.0,24.01,39400.0,20.8428,20.8515,20.8342,20.8428,39400.0
2007-02-21 12:30:00,24.0,24.01,23.99,24.0,136000.0,20.8342,20.8428,20.8255,20.8342,136000.0
2007-02-21 12:40:00,24.0,24.01,24.0,24.0,41200.0,20.8342,20.8428,20.8342,20.8342,41200.0
2007-02-21 12:50:00,24.01,24.02,24.0,24.02,41200.0,20.8428,20.8515,20.8342,20.8515,41200.0
2007-02-21 13:00:00,24.01,24.02,24.0,24.02,23100.0,20.8428,20.8515,20.8342,20.8515,23100.0
2007-02-21 13:10:00,24.02,24.03,24.01,24.02,16300.0,20.8515,20.8602,20.8428,20.8515,16300.0
2007-02-21 13:20:00,24.02,24.05,24.02,24.03,33800.0,20.8515,20.8776,20.8515,20.8602,33800.0
2007-02-21 13:30:00,24.04,24.05,24.03,24.04,34000.0,20.8689,20.8776,20.8602,20.8689,34000.0
2007-02-21 13:40:00,24.04,24.07,24.04,24.06,41600.0,20.8689,20.8949,20.8689,20.8862,41600.0
2007-02-21 13:50:00,24.07,24.08,24.03,24.03,42500.0,20.8949,20.9036,20.8602,20.8602,42500.0
2007-02-21 14:00:00,24.03,24.06,24.02,24.06,25300.0,20.8602,20.8862,20.8515,20.8862,25300.0
2007-02-21 14:10:00,24.05,24.09,24.05,24.05,33200.0,20.8776,20.9123,20.8776,20.8776,33200.0
2007-02-21 14:20:00,24.05,24.07,24.04,24.07,30700.0,20.8776,20.8949,20.8689,20.8949,30700.0
2007-02-21 14:30:00,24.07,24.07,24.05,24.05,31700.0,20.8949,20.8949,20.8776,20.8776,31700.0
2007-02-21 14:40:00,24.05,24.06,24.03,24.03,35300.0,20.8776,20.8862,20.8602,20.8602,35300.0
2007-02-21 14:50:00,24.02,24.05,24.02,24.04,25400.0,20.8515,20.8776,20.8515,20.8689,25400.0
2007-02-21 15:00:00,24.04,24.06,24.02,24.04,26400.0,20.8689,20.8862,20.8515,20.8689,26400.0
2007-02-21 15:10:00,24.04,24.06,24.03,24.06,73300.0,20.8689,20.8862,20.8602,20.8862,73300.0
2007-02-21 15:20:00,24.05,24.06,24.04,24.04,39000.0,20.8776,20.8862,20.8689,20.8689,39000.0
2007-02-21 15:30:00,24.03,24.06,24.03,24.06,57900.0,20.8602,20.8862,20.8602,20.8862,57900.0
2007-02-21 15:40:00,24.05,24.06,24.03,24.05,305800.0,20.8776,20.8862,20.8602,20.8776,305800.0
2007-02-21 15:50:00,24.05,24.06,24.05,24.05,73100.0,20.8776,20.8862,20.8776,20.8776,73100.0
2007-02-22 09:30:00,24.1,24.17,23.97,24.06,102600.0,20.921,20.9817,20.8081,20.8862,102600.0
2007-02-22 09:40:00,24.08,24.08,23.95,24.02,56200.0,20.9036,20.9036,20.7908,20.8515,56200.0
2007-02-22 09:50:00,24.02,24.08,24.0,24.07,58200.0,20.8515,20.9036,20.8342,20.8949,58200.0
2007-02-22 10:00:00,24.08,24.08,24.03,24.07,43400.0,20.9036,20.9036,20.8602,20.8949,43400.0
2007-02-22 10:10:00,24.08,24.12,24.02,24.02,33500.0,20.9036,20.9383,20.8515,20.8515,33500.0
2007-02-22 10:20:00,24.02,24.05,24.01,24.02,41700.0,20.8515,20.8776,20.8428,20.8515,41700.0
2007-02-22 10:30:00,24.01,24.01,23.97,23.98,66600.0,20.8428,20.8428,20.8081,20.8168,66600.0
2007-02-22 10:40:00,23.98,24.0,23.98,23.99,20700.0,20.8168,20.8342,20.8168,20.8255,20700.0
2007-02-22 10:50:00,23.99,24.01,23.99,24.01,38800.0,20.8255,20.8428,20.8255,20.8428,38800.0
2007-02-22 11:00:00,24.0,24.0,23.94,23.94,25900.0,20.8342,20.8342,20.7821,20.7821,25900.0
2007-02-22 11:10:00,23.94,23.95,23.77,23.8,146200.0,20.7821,20.7908,20.6345,20.6605,146200.0
2007-02-22 11:20:00,23.8,23.86,23.77,23.84,108200.0,20.6605,20.7126,20.6345,20.6953,108200.0
2007-02-22 11:30:00,23.84,23.84,23.78,23.82,55200.0,20.6953,20.6953,20.6432,20.6779,55200.0
2007-02-22 11:40:00,23.82,23.83,23.78,23.78,47900.0,20.6779,20.6866,20.6432,20.6432,47900.0
2007-02-22 11:50:00,23.79,23.82,23.78,23.82,51700.0,20.6519,20.6779,20.6432,20.6779,51700.0
2007-02-22 12:00:00,23.81,23.84,23.8,23.82,57500.0,20.6692,20.6953,20.6605,20.6779,57500.0
2007-02-22 12:10:00,23.81,23.83,23.8,23.8,29600.0,20.6692,20.6866,20.6605,20.6605,29600.0
2007-02-22 12:20:00,23.8,23.81,23.8,23.81,24200.0,20.6605,20.6692,20.6605,20.6692,24200.0
2007-02-22 12:30:00,23.81,23.82,23.79,23.8,49600.0,20.6692,20.6779,20.6519,20.6605,49600.0
2007-02-22 12:40:00,23.8,23.83,23.79,23.8,76800.0,20.6605,20.6866,20.6519,20.6605,76800.0
2007-02-22 12:50:00,23.81,23.81,23.79,23.8,14900.0,20.6692,20.6692,20.6519,20.6605,14900.0
2007-02-22 13:00:00,23.81,23.81,23.78,23.78,84100.0,20.6692,20.6692,20.6432,20.6432,84100.0
2007-02-22 13:10:00,23.78,23.81,23.76,23.77,91800.0,20.6432,20.6692,20.6258,20.6345,91800.0
2007-02-22 13:20:00,23.76,23.78,23.76,23.78,78000.0,20.6258,20.6432,20.6258,20.6432,78000.0
2007-02-22 13:30:00,23.77,23.84,23.76,23.82,93100.0,20.6345,20.6953,20.6258,20.6779,93100.0
2007-02-22 13:40:00,23.82,23.82,23.75,23.77,128200.0,20.6779,20.6779,20.6171,20.6345,128200.0
2007-02-22 13:50:00,23.78,23.81,23.75,23.75,100300.0,20.6432,20.6692,20.6171,20.6171,100300.0
2007-02-22 14:00:00,23.75,23.81,23.75,23.79,94300.0,20.6171,20.6692,20.6171,20.6519,94300.0
2007-02-22 14:10:00,23.8,23.81,23.75,23.77,69100.0,20.6605,20.6692,20.6171,20.6345,69100.0
2007-02-22 14:20:00,23.76,23.82,23.75,23.8,83100.0,20.6258,20.6779,20.6171,20.6605,83100.0
2007-02-22 14:30:00,23.81,23.86,23.79,23.86,111000.0,20.6692,20.7126,20.6519,20.7126,111000.0
2007-02-22 14:40:00,23.86,23.86,23.79,23.79,327700.0,20.7126,20.7126,20.6519,20.6519,327700.0
2007-02-22 14:50:00,23.8,23.81,23.79,23.81,62700.0,20.6605,20.6692,20.6519,20.6692,62700.0
2007-02-22 15:00:00,23.8,23.84,23.8,23.82,91400.0,20.6605,20.6953,20.6605,20.6779,91400.0
2007-02-22 15:10:00,23.82,23.86,23.81,23.84,153000.0,20.6779,20.7126,20.6692,20.6953,153000.0
2007-02-22 15:20:00,23.85,23.86,23.83,23.85,133300.0,20.7039,20.7126,20.6866,20.7039,133300.0
2007-02-22 15:30:00,23.85,23.93,23.84,23.9,80400.0,20.7039,20.7734,20.6953,20.7473,80400.0
2007-02-22 15:40:00,23.9,23.94,23.89,23.92,107600.0,20.7473,20.7821,20.7387,20.7647,107600.0
2007-02-22 15:50:00,23.91,23.93,23.87,23.91,161300.0,20.756,20.7734,20.7213,20.756,161300.0
2007-02-23 09:30:00,23.89,23.98,23.87,23.93,35900.0,20.7387,20.8168,20.7213,20.7734,35900.0
2007-02-23 09:40:00,23.95,24.02,23.92,23.95,29200.0,20.7908,20.8515,20.7647,20.7908,29200.0
2007-02-23 09:50:00,23.94,23.97,23.84,23.85,30000.0,20.7821,20.8081,20.6953,20.7039,30000.0
2007-02-23 10:00:00,23.84,23.91,23.8,23.84,42500.0,20.6953,20.756,20.6605,20.6953,42500.0
2007-02-23 10:10:00,23.84,23.86,23.84,23.84,23000.0,20.6953,20.7126,20.6953,20.6953,23000.0
2007-02-23 10:20:00,23.83,23.84,23.76,23.82,55400.0,20.6866,20.6953,20.6258,20.6779,55400.0
2007-02-23 10:30:00,23.82,23.86,23.76,23.85,40600.0,20.6779,20.7126,20.6258,20.7039,40600.0
2007-02-23 10:40:00,23.85,23.85,23.78,23.79,56100.0,20.7039,20.7039,20.6432,20.6519,56100.0
2007-02-23 10:50:00,23.8,23.82,23.78,23.82,103100.0,20.6605,20.6779,20.6432,20.6779,103100.0
2007-02-23 11:00:00,23.82,23.87,23.81,23.85,37900.0,20.6779,20.7213,20.6692,20.7039,37900.0
2007-02-23 11:10:00,23.86,23.88,23.84,23.86,29700.0,20.7126,20.73,20.6953,20.7126,29700.0
2007-02-23 11:20:00,23.87,23.88,23.83,23.85,33700.0,20.7213,20.73,20.6866,20.7039,33700.0
2007-02-23 11:30:00,23.86,23.89,23.85,23.88,54300.0,20.7126,20.7387,20.7039,20.73,54300.0
2007-02-23 11:40:00,23.87,23.93,23.87,23.93,25800.0,20.7213,20.7734,20.7213,20.7734,25800.0
2007-02-23 11:50:00,23.94,23.95,23.91,23.92,31700.0,20.7821,20.7908,20.756,20.7647,31700.0
2007-02-23 12:00:00,23.91,23.91,23.81,23.81,36900.0,20.756,20.756,20.6692,20.6692,36900.0
2007-02-23 12:10:00,23.82,23.86,23.81,23.83,65300.0,20.6779,20.7126,20.6692,20.6866,65300.0
2007-02-23 12:20:00,23.83,23.84,23.78,23.81,119200.0,20.6866,20.6953,20.6432,20.6692,119200.0
2007-02-23 12:30:00,23.81,23.87,23.8,23.81,41200.0,20.6692,20.7213,20.6605,20.6692,41200.0
2007-02-23 12:40:00,23.82,23.84,23.77,23.83,73000.0,20.6779,20.6953,20.6345,20.6866,73000.0
2007-02-23 12:50:00,23.83,23.89,23.82,23.87,38700.0,20.6866,20.7387,20.6779,20.7213,38700.0
2007-02-23 13:00:00,23.86,23.88,23.81,23.85,28600.0,20.7126,20.73,20.6692,20.7039,28600.0
2007-02-23 13:10:00,23.86,23.87,23.85,23.85,12700.0,20.7126,20.7213,20.7039,20.7039,12700.0
2007-02-23 13:20:00,23.86,23.88,23.82,23.87,28500.0,20.7126,20.73,20.6779,20.7213,28500.0
2007-02-23 13:30:00,23.87,23.87,23.81,23.83,57600.0,20.7213,20.7213,20.6692,20.6866,57600.0
2007-02-23 13:40:00,23.83,23.86,23.82,23.83,31200.0,20.6866,20.7126,20.6779,20.6866,31200.0
2007-02-23 13:50:00,23.83,23.85,23.8,23.85,41900.0,20.6866,20.7039,20.6605,20.7039,41900.0
2007-02-23 14:00:00,23.84,23.86,23.84,23.85,33700.0,20.6953,20.7126,20.6953,20.7039,33700.0
2007-02-23 14:10:00,23.85,23.86,23.82,23.85,27800.0,20.7039,20.7126,20.6779,20.7039,27800.0
2007-02-23 14:20:00,23.86,23.88,23.85,23.88,9500.0,20.7126,20.73,20.7039,20.73,9500.0
2007-02-23 14:30:00,23.88,23.93,23.87,23.9,31400.0,20.73,20.7734,20.7213,20.7473,31400.0
2007-02-23 14:40:00,23.9,23.91,23.88,23.9,50000.0,20.7473,20.756,20.73,20.7473,50000.0
2007-02-23 14:50:00,23.9,23.94,23.88,23.94,31800.0,20.7473,20.7821,20.73,20.7821,31800.0
2007-02-23 15:00:00,23.94,23.96,23.92,23.93,46100.0,20.7821,20.7994,20.7647,20.7734,46100.0
2007-02-23 15:10:00,23.93,23.96,23.92,23.96,68300.0,20.7734,20.7994,20.7647,20.7994,68300.0
2007-02-23 15:20:00,23.95,23.96,23.93,23.95,52100.0,20.7908,20.7994,20.7734,20.7908,52100.0
2007-02-23 15:30:00,23.94,23.96,23.88,23.88,85200.0,20.7821,20.7994,20.73,20.73,85200.0
2007-02-23 15:40:00,23.88,23.93,23.88,23.92,129200.0,20.73,20.7734,20.73,20.7647,129200.0
2007-02-23 15:50:00,23.92,23.95,23.91,23.95,111700.0,20.7647,20.7908,20.756,20.7908,111700.0
2007-02-26 09:30:00,23.87,23.93,23.78,23.79,70100.0,20.7213,20.7734,20.6432,20.6519,70100.0
2007-02-26 09:40:00,23.79,23.92,23.75,23.82,61700.0,20.6519,20.7647,20.6171,20.6779,61700.0
2007-02-26 09:50:00,23.82,23.83,23.75,23.79,43300.0,20.6779,20.6866,20.6171,20.6519,43300.0
2007-02-26 10:00:00,23.79,23.86,23.76,23.78,73200.0,20.6519,20.7126,20.6258,20.6432,73200.0
2007-02-26 10:10:00,23.78,23.81,23.75,23.76,99200.0,20.6432,20.6692,20.6171,20.6258,99200.0
2007-02-26 10:20:00,23.75,23.78,23.75,23.77,25200.0,20.6171,20.6432,20.6171,20.6345,25200.0
2007-02-26 10:30:00,23.76,23.77,23.75,23.76,40200.0,20.6258,20.6345,20.6171,20.6258,40200.0
2007-02-26 10:40:00,23.76,23.81,23.71,23.79,93800.0,20.6258,20.6692,20.5824,20.6519,93800.0
2007-02-26 10:50:00,23.79,23.8,23.76,23.76,19100.0,20.6519,20.6605,20.6258,20.6258,19100.0
2007-02-26 11:00:00,23.76,23.77,23.74,23.74,23900.0,20.6258,20.6345,20.6085,20.6085,23900.0
2007-02-26 11:10:00,23.75,23.75,23.72,23.75,54600.0,20.6171,20.6171,20.5911,20.6171,54600.0
2007-02-26 11:20:00,23.75,23.77,23.75,23.77,17900.0,20.6171,20.6345,20.6171,20.6345,17900.0
2007-02-26 11:30:00,23.77,23.78,23.76,23.77,44700.0,20.6345,20.6432,20.6258,20.6345,44700.0
2007-02-26 11:40:00,23.78,23.79,23.73,23.74,30600.0,20.6432,20.6519,20.5998,20.6085,30600.0
2007-02-26 11:50:00,23.74,23.76,23.74,23.75,9400.0,20.6085,20.6258,20.6085,20.6171,9400.0
2007-02-26 12:00:00,23.75,23.77,23.75,23.75,15200.0,20.6171,20.6345,20.6171,20.6171,15200.0
2007-02-26 12:10:00,23.76,23.76,23.71,23.71,21700.0,20.6258,20.6258,20.5824,20.5824,21700.0
2007-02-26 12:20:00,23.71,23.74,23.7,23.73,42300.0,20.5824,20.6085,20.5737,20.5998,42300.0
2007-02-26 12:30:00,23.74,23.78,23.73,23.76,31800.0,20.6085,20.6432,20.5998,20.6258,31800.0
2007-02-26 12:40:00,23.76,23.77,23.72,23.72,15200.0,20.6258,20.6345,20.5911,20.5911,15200.0
2007-02-26 12:50:00,23.71,23.75,23.7,23.74,35200.0,20.5824,20.6171,20.5737,20.6085,35200.0
2007-02-26 13:00:00,23.75,23.76,23.74,23.75,21500.0,20.6171,20.6258,20.6085,20.6171,21500.0
2007-02-26 13:10:00,23.75,23.78,23.73,23.73,20800.0,20.6171,20.6432,20.5998,20.5998,20800.0
2007-02-26 13:20:00,23.74,23.74,23.73,23.74,14100.0,20.6085,20.6085,20.5998,20.6085,14100.0
2007-02-26 13:30:00,23.74,23.77,23.74,23.76,11500.0,20.6085,20.6345,20.6085,20.6258,11500.0
2007-02-26 13:40:00,23.77,23.79,23.76,23.77,23400.0,20.6345,20.6519,20.6258,20.6345,23400.0
2007-02-26 13:50:00,23.78,23.78,23.77,23.77,15000.0,20.6432,20.6432,20.6345,20.6345,15000.0
2007-02-26 14:00:00,23.77,23.78,23.76,23.78,30400.0,20.6345,20.6432,20.6258,20.6432,30400.0
2007-02-26 14:10:00,23.78,23.79,23.77,23.79,18700.0,20.6432,20.6519,20.6345,20.6519,18700.0
2007-02-26 14:20:00,23.79,23.79,23.78,23.78,12400.0,20.6519,20.6519,20.6432,20.6432,12400.0
2007-02-26 14:30:00,23.78,23.81,23.77,23.8,45200.0,20.6432,20.6692,20.6345,20.6605,45200.0
2007-02-26 14:40:00,23.81,23.83,23.78,23.82,28900.0,20.6692,20.6866,20.6432,20.6779,28900.0
2007-02-26 14:50:00,23.83,23.83,23.79,23.8,19500.0,20.6866,20.6866,20.6519,20.6605,19500.0
2007-02-26 15:00:00,23.8,23.85,23.8,23.84,21700.0,20.6605,20.7039,20.6605,20.6953,21700.0
2007-02-26 15:10:00,23.84,23.85,23.81,23.82,32100.0,20.6953,20.7039,20.6692,20.6779,32100.0
2007-02-26 15:20:00,23.82,23.83,23.8,23.83,34200.0,20.6779,20.6866,20.6605,20.6866,34200.0
2007-02-26 15:30:00,23.83,23.85,23.82,23.82,36700.0,20.6866,20.7039,20.6779,20.6779,36700.0
2007-02-26 15:40:00,23.82,23.87,23.82,23.86,51500.0,20.6779,20.7213,20.6779,20.7126,51500.0
2007-02-26 15:50:00,23.86,23.87,23.82,23.82,76700.0,20.7126,20.7213,20.6779,20.6779,76700.0
2007-02-27 09:30:00,23.66,23.84,23.66,23.74,81300.0,20.539,20.6953,20.539,20.6085,81300.0
2007-02-27 09:40:00,23.75,23.79,23.67,23.74,45100.0,20.6171,20.6519,20.5477,20.6085,45100.0
2007-02-27 09:50:00,23.75,23.75,23.71,23.73,39000.0,20.6171,20.6171,20.5824,20.5998,39000.0
2007-02-27 10:00:00,23.75,23.77,23.72,23.76,74900.0,20.6171,20.6345,20.5911,20.6258,74900.0
2007-02-27 10:10:00,23.77,23.77,23.76,23.76,45800.0,20.6345,20.6345,20.6258,20.6258,45800.0
2007-02-27 10:20:00,23.77,23.77,23.68,23.7,85500.0,20.6345,20.6345,20.5564,20.5737,85500.0
2007-02-27 10:30:00,23.7,23.77,23.7,23.76,43900.0,20.5737,20.6345,20.5737,20.6258,43900.0
2007-02-27 10:40:00,23.75,23.77,23.75,23.76,31700.0,20.6171,20.6345,20.6171,20.6258,31700.0
2007-02-27 10:50:00,23.77,23.77,23.76,23.76,47600.0,20.6345,20.6345,20.6258,20.6258,47600.0
2007-02-27 11:00:00,23.77,23.77,23.75,23.76,31100.0,20.6345,20.6345,20.6171,20.6258,31100.0
2007-02-27 11:10:00,23.77,23.77,23.75,23.75,28400.0,20.6345,20.6345,20.6171,20.6171,28400.0
2007-02-27 11:20:00,23.76,23.76,23.73,23.73,30100.0,20.6258,20.6258,20.5998,20.5998,30100.0
2007-02-27 11:30:00,23.74,23.76,23.73,23.75,35800.0,20.6085,20.6258,20.5998,20.6171,35800.0
2007-02-27 11:40:00,23.75,23.77,23.75,23.76,29400.0,20.6171,20.6345,20.6171,20.6258,29400.0
2007-02-27 11:50:00,23.76,23.81,23.75,23.75,64400.0,20.6258,20.6692,20.6171,20.6171,64400.0
2007-02-27 12:00:00,23.74,23.76,23.73,23.75,26700.0,20.6085,20.6258,20.5998,20.6171,26700.0
2007-02-27 12:10:00,23.76,23.76,23.71,23.75,54100.0,20.6258,20.6258,20.5824,20.6171,54100.0
2007-02-27 12:20:00,23.75,23.76,23.74,23.75,17200.0,20.6171,20.6258,20.6085,20.6171,17200.0
2007-02-27 12:30:00,23.75,23.77,23.75,23.77,60200.0,20.6171,20.6345,20.6171,20.6345,60200.0
2007-02-27 12:40:00,23.77,23.78,23.73,23.78,83600.0,20.6345,20.6432,20.5998,20.6432,83600.0
2007-02-27 12:50:00,23.78,23.81,23.77,23.81,38000.0,20.6432,20.6692,20.6345,20.6692,38000.0
2007-02-27 13:00:00,23.8,23.81,23.79,23.8,11700.0,20.6605,20.6692,20.6519,20.6605,11700.0
2007-02-27 13:10:00,23.8,23.8,23.73,23.77,63000.0,20.6605,20.6605,20.5998,20.6345,63000.0
2007-02-27 13:20:00,23.78,23.79,23.77,23.77,24900.0,20.6432,20.6519,20.6345,20.6345,24900.0
2007-02-27 13:30:00,23.78,23.78,23.75,23.76,15300.0,20.6432,20.6432,20.6171,20.6258,15300.0
2007-02-27 13:40:00,23.76,23.76,23.72,23.73,32800.0,20.6258,20.6258,20.5911,20.5998,32800.0
2007-02-27 13:50:00,23.74,23.75,23.7,23.71,33800.0,20.6085,20.6171,20.5737,20.5824,33800.0
2007-02-27 14:00:00,23.71,23.72,23.59,23.59,62200.0,20.5824,20.5911,20.4782,20.4782,62200.0
2007-02-27 14:10:00,23.59,23.61,23.54,23.54,71700.0,20.4782,20.4956,20.4348,20.4348,71700.0
2007-02-27 14:20:00,23.54,23.54,23.41,23.41,81900.0,20.4348,20.4348,20.322,20.322,81900.0
2007-02-27 14:30:00,23.4,23.48,23.4,23.47,71400.0,20.3133,20.3828,20.3133,20.3741,71400.0
2007-02-27 14:40:00,23.47,23.53,23.47,23.5,86200.0,20.3741,20.4262,20.3741,20.4001,86200.0
2007-02-27 14:50:00,23.5,23.51,23.32,23.33,94300.0,20.4001,20.4088,20.2439,20.2525,94300.0
2007-02-27 15:00:00,23.34,23.38,23.26,23.31,61100.0,20.2612,20.2959,20.1918,20.2352,61100.0
2007-02-27 15:10:00,23.32,23.5,23.31,23.49,50300.0,20.2439,20.4001,20.2352,20.3914,50300.0
2007-02-27 15:20:00,23.48,23.52,23.4,23.4,38900.0,20.3828,20.4175,20.3133,20.3133,38900.0
2007-02-27 15:30:00,23.41,23.41,23.29,23.34,96800.0,20.322,20.322,20.2178,20.2612,96800.0
2007-02-27 15:40:00,23.35,23.35,23.25,23.29,42000.0,20.2699,20.2699,20.1831,20.2178,42000.0
2007-02-27 15:50:00,23.29,23.39,23.26,23.26,10600.0,20.2178,20.3046,20.1918,20.1918,10600.0
2007-02-28 09:30:00,23.01,23.45,23.01,23.42,74900.0,19.9747,20.3567,19.9747,20.3307,74900.0
2007-02-28 09:40:00,23.34,23.42,23.08,23.15,96000.0,20.2612,20.3307,20.0355,20.0963,96000.0
2007-02-28 09:50:00,23.14,23.34,23.09,23.34,72600.0,20.0876,20.2612,20.0442,20.2612,72600.0
2007-02-28 10:00:00,23.32,23.35,23.18,23.29,33200.0,20.2439,20.2699,20.1223,20.2178,33200.0
2007-02-28 10:10:00,23.26,23.39,23.21,23.38,26000.0,20.1918,20.3046,20.1484,20.2959,26000.0
2007-02-28 10:20:00,23.38,23.43,23.29,23.36,45300.0,20.2959,20.3393,20.2178,20.2786,45300.0
2007-02-28 10:30:00,23.36,23.48,23.29,23.36,43200.0,20.2786,20.3828,20.2178,20.2786,43200.0
2007-02-28 10:40:00,23.37,23.51,23.32,23.49,59000.0,20.2873,20.4088,20.2439,20.3914,59000.0
2007-02-28 10:50:00,23.48,23.5,23.38,23.42,67100.0,20.3828,20.4001,20.2959,20.3307,67100.0
2007-02-28 11:00:00,23.41,23.51,23.4,23.48,46200.0,20.322,20.4088,20.3133,20.3828,46200.0
2007-02-28 11:10:00,23.51,23.58,23.49,23.56,70400.0,20.4088,20.4696,20.3914,20.4522,70400.0
2007-02-28 11:20:00,23.55,23.56,23.51,23.53,41700.0,20.4435,20.4522,20.4088,20.4262,41700.0
2007-02-28 11:30:00,23.53,23.54,23.5,23.5,37300.0,20.4262,20.4348,20.4001,20.4001,37300.0
2007-02-28 11:40:00,23.5,23.5,23.45,23.45,40600.0,20.4001,20.4001,20.3567,20.3567,40600.0
2007-02-28 11:50:00,23.45,23.46,23.4,23.43,24200.0,20.3567,20.3654,20.3133,20.3393,24200.0
2007-02-28 12:00:00,23.44,23.46,23.4,23.44,65500.0,20.348,20.3654,20.3133,20.348,65500.0
2007-02-28 12:10:00,23.44,23.52,23.4,23.45,48700.0,20.348,20.4175,20.3133,20.3567,48700.0
2007-02-28 12:20:00,23.46,23.49,23.41,23.41,33500.0,20.3654,20.3914,20.322,20.322,33500.0
2007-02-28 12:30:00,23.42,23.45,23.4,23.4,53500.0,20.3307,20.3567,20.3133,20.3133,53500.0
2007-02-28 12:40:00,23.4,23.48,23.4,23.47,41800.0,20.3133,20.3828,20.3133,20.3741,41800.0
2007-02-28 12:50:00,23.48,23.52,23.46,23.48,42900.0,20.3828,20.4175,20.3654,20.3828,42900.0
2007-02-28 13:00:00,23.48,23.49,23.43,23.43,47800.0,20.3828,20.3914,20.3393,20.3393,47800.0
2007-02-28 13:10:00,23.44,23.45,23.42,23.45,36500.0,20.348,20.3567,20.3307,20.3567,36500.0
2007-02-28 13:20:00,23.46,23.53,23.45,23.52,67100.0,20.3654,20.4262,20.3567,20.4175,67100.0
2007-02-28 13:30:00,23.52,23.53,23.47,23.47,32700.0,20.4175,20.4262,20.3741,20.3741,32700.0
2007-02-28 13:40:00,23.47,23.48,23.44,23.45,34100.0,20.3741,20.3828,20.348,20.3567,34100.0
2007-02-28 13:50:00,23.45,23.46,23.37,23.39,35600.0,20.3567,20.3654,20.2873,20.3046,35600.0
2007-02-28 14:00:00,23.39,23.45,23.39,23.42,46000.0,20.3046,20.3567,20.3046,20.3307,46000.0
2007-02-28 14:10:00,23.42,23.44,23.35,23.36,31600.0,20.3307,20.348,20.2699,20.2786,31600.0
2007-02-28 14:20:00,23.36,23.36,23.32,23.35,66700.0,20.2786,20.2786,20.2439,20.2699,66700.0
2007-02-28 14:30:00,23.34,23.39,23.34,23.36,31400.0,20.2612,20.3046,20.2612,20.2786,31400.0
2007-02-28 14:40:00,23.36,23.38,23.32,23.37,52600.0,20.2786,20.2959,20.2439,20.2873,52600.0
2007-02-28 14:50:00,23.38,23.39,23.35,23.38,37300.0,20.2959,20.3046,20.2699,20.2959,37300.0
2007-02-28 15:00:00,23.38,23.42,23.36,23.4,44300.0,20.2959,20.3307,20.2786,20.3133,44300.0
2007-02-28 15:10:00,23.41,23.45,23.39,23.44,50200.0,20.322,20.3567,20.3046,20.348,50200.0
2007-02-28 15:20:00,23.45,23.47,23.43,23.46,63700.0,20.3567,20.3741,20.3393,20.3654,63700.0
2007-02-28 15:30:00,23.47,23.48,23.44,23.47,57200.0,20.3741,20.3828,20.348,20.3741,57200.0
2007-02-28 15:40:00,23.48,23.5,23.44,23.45,98400.0,20.3828,20.4001,20.348,20.3567,98400.0
2007-02-28 15:50:00,23.46,23.48,23.42,23.44,124900.0,20.3654,20.3828,20.3307,20.348,124900.0
2007-03-01 09:30:00,20.5,20.85,18.92,19.95,36700.0,17.7958,18.0997,16.4243,17.3184,36700.0
2007-03-01 09:40:00,20.0,20.56,19.75,19.84,988500.0,17.3618,17.8479,17.1448,17.2229,988500.0
2007-03-01 09:50:00,19.87,20.1,19.8,20.03,667900.0,17.2489,17.4486,17.1882,17.3878,667900.0
2007-03-01 10:00:00,20.02,20.15,19.75,20.03,709500.0,17.3792,17.492,17.1448,17.3878,709500.0
2007-03-01 10:10:00,19.75,20.11,19.55,19.74,691000.0,17.1448,17.4573,16.9712,17.1361,691000.0
2007-03-01 10:20:00,19.7,19.92,19.56,19.64,330800.0,17.1014,17.2924,16.9798,17.0493,330800.0
2007-03-01 10:30:00,19.64,19.75,19.35,19.44,399100.0,17.0493,17.1448,16.7975,16.8757,399100.0
2007-03-01 10:40:00,19.46,19.96,19.4,19.88,336100.0,16.893,17.3271,16.8409,17.2576,336100.0
2007-03-01 10:50:00,19.39,19.95,19.38,19.84,285200.0,16.8323,17.3184,16.8236,17.2229,285200.0
2007-03-01 11:00:00,19.84,19.89,19.62,19.87,242000.0,17.2229,17.2663,17.0319,17.2489,242000.0
2007-03-01 11:10:00,19.89,19.89,19.67,19.78,364300.0,17.2663,17.2663,17.0753,17.1708,364300.0
2007-03-01 11:20:00,19.78,20.33,19.76,20.03,550100.0,17.1708,17.6483,17.1535,17.3878,550100.0
2007-03-01 11:30:00,20.02,20.1,19.95,20.0,375300.0,17.3792,17.4486,17.3184,17.3618,375300.0
2007-03-01 11:40:00,20.0,20.24,20.0,20.1,521600.0,17.3618,17.5701,17.3618,17.4486,521600.0
2007-03-01 11:50:00,20.11,20.39,20.08,20.22,394000.0,17.4573,17.7004,17.4312,17.5528,394000.0
2007-03-01 12:00:00,20.24,20.34,20.01,20.09,498000.0,17.5701,17.6569,17.3705,17.4399,498000.0
2007-03-01 12:10:00,20.09,20.11,20.06,20.11,331100.0,17.4399,17.4573,17.4139,17.4573,331100.0
2007-03-01 12:20:00,20.11,20.15,20.03,20.09,396900.0,17.4573,17.492,17.3878,17.4399,396900.0
2007-03-01 12:30:00,20.09,20.18,20.06,20.16,176400.0,17.4399,17.5181,17.4139,17.5007,176400.0
2007-03-01 12:40:00,20.16,20.27,20.15,20.2,370700.0,17.5007,17.5962,17.492,17.5354,370700.0
2007-03-01 12:50:00,20.22,20.31,20.18,20.25,368700.0,17.5528,17.6309,17.5181,17.5788,368700.0
2007-03-01 13:00:00,20.24,20.28,20.18,20.26,143100.0,17.5701,17.6049,17.5181,17.5875,143100.0
2007-03-01 13:10:00,20.27,20.27,20.22,20.24,121900.0,17.5962,17.5962,17.5528,17.5701,121900.0
2007-03-01 13:20:00,20.24,20.24,20.17,20.19,180400.0,17.5701,17.5701,17.5094,17.5267,180400.0
2007-03-01 13:30:00,20.19,20.21,20.17,20.18,83100.0,17.5267,17.5441,17.5094,17.5181,83100.0
2007-03-01 13:40:00,20.18,20.22,20.17,20.2,202800.0,17.5181,17.5528,17.5094,17.5354,202800.0
2007-03-01 13:50:00,20.22,20.25,20.2,20.22,119900.0,17.5528,17.5788,17.5354,17.5528,119900.0
2007-03-01 14:00:00,20.23,20.24,20.2,20.21,156300.0,17.5615,17.5701,17.5354,17.5441,156300.0
2007-03-01 14:10:00,20.21,20.26,20.21,20.23,174000.0,17.5441,17.5875,17.5441,17.5615,174000.0
2007-03-01 14:20:00,20.23,20.24,20.18,20.18,328700.0,17.5615,17.5701,17.5181,17.5181,328700.0
2007-03-01 14:30:00,20.18,20.19,20.13,20.16,134700.0,17.5181,17.5267,17.4746,17.5007,134700.0
2007-03-01 14:40:00,20.16,20.18,20.14,20.17,122600.0,17.5007,17.5181,17.4833,17.5094,122600.0
2007-03-01 14:50:00,20.18,20.22,20.17,20.18,92300.0,17.5181,17.5528,17.5094,17.5181,92300.0
2007-03-01 15:00:00,20.18,20.21,20.18,20.19,164700.0,17.5181,17.5441,17.5181,17.5267,164700.0
2007-03-01 15:10:00,20.19,20.23,20.14,20.15,290800.0,17.5267,17.5615,17.4833,17.492,290800.0
2007-03-01 15:20:00,20.15,20.16,20.07,20.09,232500.0,17.492,17.5007,17.4226,17.4399,232500.0
2007-03-01 15:30:00,20.1,20.15,20.09,20.1,332900.0,17.4486,17.492,17.4399,17.4486,332900.0
2007-03-01 15:40:00,20.09,20.15,20.09,20.1,401100.0,17.4399,17.492,17.4399,17.4486,401100.0
2007-03-01 15:50:00,20.09,20.1,19.98,20.04,767500.0,17.4399,17.4486,17.3444,17.3965,767500.0
2007-03-02 09:30:00,20.0,20.04,19.79,19.96,274700.0,17.3618,17.3965,17.1795,17.3271,274700.0
2007-03-02 09:40:00,19.96,20.0,19.83,19.91,277600.0,17.3271,17.3618,17.2142,17.2837,277600.0
2007-03-02 09:50:00,19.9,19.97,19.71,19.72,219100.0,17.275,17.3358,17.1101,17.1187,219100.0
2007-03-02 10:00:00,19.72,19.77,19.65,19.75,295800.0,17.1187,17.1621,17.058,17.1448,295800.0
2007-03-02 10:10:00,19.75,19.77,19.7,19.71,185900.0,17.1448,17.1621,17.1014,17.1101,185900.0
2007-03-02 10:20:00,19.72,19.75,19.7,19.71,75300.0,17.1187,17.1448,17.1014,17.1101,75300.0
2007-03-02 10:30:00,19.71,19.77,19.71,19.75,286800.0,17.1101,17.1621,17.1101,17.1448,286800.0
2007-03-02 10:40:00,19.76,19.77,19.71,19.73,74200.0,17.1535,17.1621,17.1101,17.1274,74200.0
2007-03-02 10:50:00,19.72,19.75,19.7,19.72,77200.0,17.1187,17.1448,17.1014,17.1187,77200.0
2007-03-02 11:00:00,19.71,19.75,19.7,19.75,110000.0,17.1101,17.1448,17.1014,17.1448,110000.0
2007-03-02 11:10:00,19.74,19.75,19.71,19.74,110800.0,17.1361,17.1448,17.1101,17.1361,110800.0
2007-03-02 11:20:00,19.73,19.75,19.72,19.74,121100.0,17.1274,17.1448,17.1187,17.1361,121100.0
2007-03-02 11:30:00,19.74,19.75,19.73,19.75,321300.0,17.1361,17.1448,17.1274,17.1448,321300.0
2007-03-02 11:40:00,19.74,19.76,19.72,19.73,71900.0,17.1361,17.1535,17.1187,17.1274,71900.0
2007-03-02 11:50:00,19.72,19.73,19.7,19.7,171700.0,17.1187,17.1274,17.1014,17.1014,171700.0
2007-03-02 12:00:00,19.71,19.71,19.58,19.58,210800.0,17.1101,17.1101,16.9972,16.9972,210800.0
2007-03-02 12:10:00,19.59,19.59,19.54,19.54,98400.0,17.0059,17.0059,16.9625,16.9625,98400.0
2007-03-02 12:20:00,19.54,19.55,19.5,19.51,83300.0,16.9625,16.9712,16.9278,16.9364,83300.0
2007-03-02 12:30:00,19.51,19.52,19.44,19.47,191500.0,16.9364,16.9451,16.8757,16.9017,191500.0
2007-03-02 12:40:00,19.47,19.53,19.44,19.47,171900.0,16.9017,16.9538,16.8757,16.9017,171900.0
2007-03-02 12:50:00,19.48,19.51,19.44,19.44,98500.0,16.9104,16.9364,16.8757,16.8757,98500.0
2007-03-02 13:00:00,19.45,19.5,19.44,19.49,198700.0,16.8843,16.9278,16.8757,16.9191,198700.0
2007-03-02 13:10:00,19.5,19.56,19.49,19.52,93500.0,16.9278,16.9798,16.9191,16.9451,93500.0
2007-03-02 13:20:00,19.52,19.58,19.52,19.56,101600.0,16.9451,16.9972,16.9451,16.9798,101600.0
2007-03-02 13:30:00,19.55,19.59,19.55,19.56,72200.0,16.9712,17.0059,16.9712,16.9798,72200.0
2007-03-02 13:40:00,19.56,19.64,19.55,19.64,134400.0,16.9798,17.0493,16.9712,17.0493,134400.0
2007-03-02 13:50:00,19.65,19.65,19.62,19.62,62600.0,17.058,17.058,17.0319,17.0319,62600.0
2007-03-02 14:00:00,19.62,19.64,19.57,19.59,250800.0,17.0319,17.0493,16.9885,17.0059,250800.0
2007-03-02 14:10:00,19.59,19.65,19.52,19.55,172100.0,17.0059,17.058,16.9451,16.9712,172100.0
2007-03-02 14:20:00,19.55,19.59,19.54,19.55,228200.0,16.9712,17.0059,16.9625,16.9712,228200.0
2007-03-02 14:30:00,19.56,19.58,19.49,19.52,119200.0,16.9798,16.9972,16.9191,16.9451,119200.0
2007-03-02 14:40:00,19.52,19.53,19.48,19.5,120500.0,16.9451,16.9538,16.9104,16.9278,120500.0
2007-03-02 14:50:00,19.49,19.5,19.48,19.5,242300.0,16.9191,16.9278,16.9104,16.9278,242300.0
2007-03-02 15:00:00,19.5,19.55,19.49,19.54,70300.0,16.9278,16.9712,16.9191,16.9625,70300.0
2007-03-02 15:10:00,19.54,19.57,19.53,19.54,121300.0,16.9625,16.9885,16.9538,16.9625,121300.0
2007-03-02 15:20:00,19.53,19.55,19.53,19.54,85000.0,16.9538,16.9712,16.9538,16.9625,85000.0
2007-03-02 15:30:00,19.54,19.6,19.5,19.56,535700.0,16.9625,17.0146,16.9278,16.9798,535700.0
2007-03-02 15:40:00,19.56,19.6,19.52,19.53,210800.0,16.9798,17.0146,16.9451,16.9538,210800.0
2007-03-02 15:50:00,19.53,19.54,19.46,19.46,402600.0,16.9538,16.9625,16.893,16.893,402600.0
2007-03-05 09:30:00,19.1,19.25,19.0,19.21,218500.0,16.5805,16.7107,16.4937,16.676,218500.0
2007-03-05 09:40:00,19.19,19.3,19.17,19.23,137600.0,16.6586,16.7541,16.6413,16.6934,137600.0
2007-03-05 09:50:00,19.22,19.4,19.19,19.4,139600.0,16.6847,16.8409,16.6586,16.8409,139600.0
2007-03-05 10:00:00,19.41,19.45,19.25,19.35,189800.0,16.8496,16.8843,16.7107,16.7975,189800.0
2007-03-05 10:10:00,19.35,19.48,19.35,19.42,81100.0,16.7975,16.9104,16.7975,16.8583,81100.0
2007-03-05 10:20:00,19.43,19.44,19.37,19.4,90400.0,16.867,16.8757,16.8149,16.8409,90400.0
2007-03-05 10:30:00,19.4,19.4,19.25,19.31,103700.0,16.8409,16.8409,16.7107,16.7628,103700.0
2007-03-05 10:40:00,19.32,19.33,19.27,19.29,52800.0,16.7715,16.7802,16.7281,16.7455,52800.0
2007-03-05 10:50:00,19.29,19.29,19.2,19.23,107400.0,16.7455,16.7455,16.6673,16.6934,107400.0
2007-03-05 11:00:00,19.23,19.27,19.22,19.25,70600.0,16.6934,16.7281,16.6847,16.7107,70600.0
2007-03-05 11:10:00,19.25,19.25,19.21,19.23,56100.0,16.7107,16.7107,16.676,16.6934,56100.0
2007-03-05 11:20:00,19.23,19.25,19.2,19.23,41700.0,16.6934,16.7107,16.6673,16.6934,41700.0
2007-03-05 11:30:00,19.23,19.24,19.2,19.2,34900.0,16.6934,16.702,16.6673,16.6673,34900.0
2007-03-05 11:40:00,19.2,19.24,19.17,19.23,95500.0,16.6673,16.702,16.6413,16.6934,95500.0
2007-03-05 11:50:00,19.22,19.22,19.16,19.17,34900.0,16.6847,16.6847,16.6326,16.6413,34900.0
2007-03-05 12:00:00,19.18,19.18,19.15,19.17,30800.0,16.65,16.65,16.6239,16.6413,30800.0
2007-03-05 12:10:00,19.18,19.22,19.18,19.19,33000.0,16.65,16.6847,16.65,16.6586,33000.0
2007-03-05 12:20:00,19.2,19.2,19.18,19.19,34500.0,16.6673,16.6673,16.65,16.6586,34500.0
2007-03-05 12:30:00,19.19,19.19,19.16,19.17,46300.0,16.6586,16.6586,16.6326,16.6413,46300.0
2007-03-05 12:40:00,19.17,19.21,19.15,19.15,55200.0,16.6413,16.676,16.6239,16.6239,55200.0
2007-03-05 12:50:00,19.17,19.17,19.14,19.15,60300.0,16.6413,16.6413,16.6152,16.6239,60300.0
2007-03-05 13:00:00,19.15,19.17,19.13,19.16,98100.0,16.6239,16.6413,16.6066,16.6326,98100.0
2007-03-05 13:10:00,19.16,19.18,19.15,19.16,48000.0,16.6326,16.65,16.6239,16.6326,48000.0
2007-03-05 13:20:00,19.15,19.16,19.09,19.1,68500.0,16.6239,16.6326,16.5718,16.5805,68500.0
2007-03-05 13:30:00,19.1,19.12,19.06,19.06,80000.0,16.5805,16.5979,16.5458,16.5458,80000.0
2007-03-05 13:40:00,19.07,19.12,19.06,19.1,74200.0,16.5545,16.5979,16.5458,16.5805,74200.0
2007-03-05 13:50:00,19.1,19.11,19.05,19.07,84400.0,16.5805,16.5892,16.5371,16.5545,84400.0
2007-03-05 14:00:00,19.07,19.08,19.0,19.0,152300.0,16.5545,16.5632,16.4937,16.4937,152300.0
2007-03-05 14:10:00,19.0,19.02,18.97,19.01,195800.0,16.4937,16.5111,16.4677,16.5024,195800.0
2007-03-05 14:20:00,19.01,19.03,19.0,19.0,92600.0,16.5024,16.5198,16.4937,16.4937,92600.0
2007-03-05 14:30:00,19.01,19.02,18.99,19.0,222500.0,16.5024,16.5111,16.485,16.4937,222500.0
2007-03-05 14:40:00,19.0,19.02,19.0,19.02,49500.0,16.4937,16.5111,16.4937,16.5111,49500.0
2007-03-05 14:50:00,19.01,19.07,19.01,19.06,90300.0,16.5024,16.5545,16.5024,16.5458,90300.0
2007-03-05 15:00:00,19.06,19.06,19.01,19.01,95000.0,16.5458,16.5458,16.5024,16.5024,95000.0
2007-03-05 15:10:00,19.02,19.08,19.0,19.07,176100.0,16.5111,16.5632,16.4937,16.5545,176100.0
2007-03-05 15:20:00,19.07,19.17,19.07,19.12,174500.0,16.5545,16.6413,16.5545,16.5979,174500.0
2007-03-05 15:30:00,19.12,19.17,19.11,19.15,85300.0,16.5979,16.6413,16.5892,16.6239,85300.0
2007-03-05 15:40:00,19.15,19.18,19.14,19.15,129300.0,16.6239,16.65,16.6152,16.6239,129300.0
2007-03-05 15:50:00,19.16,19.16,19.1,19.11,180600.0,16.6326,16.6326,16.5805,16.5892,180600.0
2007-03-06 09:30:00,19.46,19.49,19.01,19.34,97800.0,16.893,16.9191,16.5024,16.7889,97800.0
2007-03-06 09:40:00,19.33,19.4,19.28,19.34,100400.0,16.7802,16.8409,16.7368,16.7889,100400.0
2007-03-06 09:50:00,19.34,19.34,19.2,19.32,73900.0,16.7889,16.7889,16.6673,16.7715,73900.0
2007-03-06 10:00:00,19.32,19.36,19.22,19.24,117600.0,16.7715,16.8062,16.6847,16.702,117600.0
2007-03-06 10:10:00,19.25,19.25,19.11,19.14,75400.0,16.7107,16.7107,16.5892,16.6152,75400.0
2007-03-06 10:20:00,19.14,19.19,19.14,19.19,48300.0,16.6152,16.6586,16.6152,16.6586,48300.0
2007-03-06 10:30:00,19.18,19.24,19.17,19.22,33500.0,16.65,16.702,16.6413,16.6847,33500.0
2007-03-06 10:40:00,19.21,19.22,19.13,19.16,93500.0,16.676,16.6847,16.6066,16.6326,93500.0
2007-03-06 10:50:00,19.15,19.2,19.12,19.18,68700.0,16.6239,16.6673,16.5979,16.65,68700.0
2007-03-06 11:00:00,19.18,19.26,19.17,19.24,61500.0,16.65,16.7194,16.6413,16.702,61500.0
2007-03-06 11:10:00,19.25,19.27,19.23,19.23,39000.0,16.7107,16.7281,16.6934,16.6934,39000.0
2007-03-06 11:20:00,19.23,19.25,19.22,19.23,42800.0,16.6934,16.7107,16.6847,16.6934,42800.0
2007-03-06 11:30:00,19.23,19.26,19.22,19.23,49000.0,16.6934,16.7194,16.6847,16.6934,49000.0
2007-03-06 11:40:00,19.24,19.25,19.23,19.24,95700.0,16.702,16.7107,16.6934,16.702,95700.0
2007-03-06 11:50:00,19.24,19.26,19.23,19.25,30500.0,16.702,16.7194,16.6934,16.7107,30500.0
2007-03-06 12:00:00,19.25,19.26,19.22,19.23,163500.0,16.7107,16.7194,16.6847,16.6934,163500.0
2007-03-06 12:10:00,19.22,19.23,19.19,19.23,48100.0,16.6847,16.6934,16.6586,16.6934,48100.0
2007-03-06 12:20:00,19.22,19.25,19.22,19.23,39000.0,16.6847,16.7107,16.6847,16.6934,39000.0
2007-03-06 12:30:00,19.24,19.26,19.23,19.24,41600.0,16.702,16.7194,16.6934,16.702,41600.0
2007-03-06 12:40:00,19.24,19.25,19.21,19.24,37900.0,16.702,16.7107,16.676,16.702,37900.0
2007-03-06 12:50:00,19.24,19.25,19.23,19.23,28100.0,16.702,16.7107,16.6934,16.6934,28100.0
2007-03-06 13:00:00,19.25,19.25,19.19,19.24,386100.0,16.7107,16.7107,16.6586,16.702,386100.0
2007-03-06 13:10:00,19.23,19.26,19.23,19.24,67900.0,16.6934,16.7194,16.6934,16.702,67900.0
2007-03-06 13:20:00,19.23,19.25,19.23,19.23,31400.0,16.6934,16.7107,16.6934,16.6934,31400.0
2007-03-06 13:30:00,19.24,19.25,19.22,19.24,72400.0,16.702,16.7107,16.6847,16.702,72400.0
2007-03-06 13:40:00,19.24,19.25,19.17,19.19,83300.0,16.702,16.7107,16.6413,16.6586,83300.0
2007-03-06 13:50:00,19.2,19.23,19.18,19.23,100200.0,16.6673,16.6934,16.65,16.6934,100200.0
2007-03-06 14:00:00,19.24,19.25,19.22,19.24,33100.0,16.702,16.7107,16.6847,16.702,33100.0
2007-03-06 14:10:00,19.24,19.25,19.23,19.24,170000.0,16.702,16.7107,16.6934,16.702,170000.0
2007-03-06 14:20:00,19.24,19.25,19.23,19.24,36400.0,16.702,16.7107,16.6934,16.702,36400.0
2007-03-06 14:30:00,19.24,19.27,19.24,19.25,41900.0,16.702,16.7281,16.702,16.7107,41900.0
2007-03-06 14:40:00,19.25,19.25,19.23,19.24,51700.0,16.7107,16.7107,16.6934,16.702,51700.0
2007-03-06 14:50:00,19.24,19.25,19.23,19.25,41700.0,16.702,16.7107,16.6934,16.7107,41700.0
2007-03-06 15:00:00,19.24,19.25,19.23,19.25,90000.0,16.702,16.7107,16.6934,16.7107,90000.0
2007-03-06 15:10:00,19.25,19.26,19.23,19.25,75100.0,16.7107,16.7194,16.6934,16.7107,75100.0
2007-03-06 15:20:00,19.24,19.25,19.19,19.23,121400.0,16.702,16.7107,16.6586,16.6934,121400.0
2007-03-06 15:30:00,19.23,19.25,19.21,19.25,56100.0,16.6934,16.7107,16.676,16.7107,56100.0
2007-03-06 15:40:00,19.24,19.25,19.21,19.21,199500.0,16.702,16.7107,16.676,16.676,199500.0
2007-03-06 15:50:00,19.21,19.28,19.21,19.25,158900.0,16.676,16.7368,16.676,16.7107,158900.0
2007-03-07 09:30:00,19.25,19.25,19.05,19.12,110100.0,16.7107,16.7107,16.5371,16.5979,110100.0
2007-03-07 09:40:00,19.11,19.17,19.0,19.14,95000.0,16.5892,16.6413,16.4937,16.6152,95000.0
2007-03-07 09:50:00,19.15,19.17,19.0,19.15,85800.0,16.6239,16.6413,16.4937,16.6239,85800.0
2007-03-07 10:00:00,19.14,19.25,19.11,19.25,61400.0,16.6152,16.7107,16.5892,16.7107,61400.0
2007-03-07 10:10:00,19.24,19.25,19.24,19.24,129900.0,16.702,16.7107,16.702,16.702,129900.0
2007-03-07 10:20:00,19.24,19.25,19.21,19.23,299700.0,16.702,16.7107,16.676,16.6934,299700.0
2007-03-07 10:30:00,19.23,19.25,19.19,19.19,251900.0,16.6934,16.7107,16.6586,16.6586,251900.0
2007-03-07 10:40:00,19.2,19.2,19.06,19.06,43900.0,16.6673,16.6673,16.5458,16.5458,43900.0
2007-03-07 10:50:00,19.06,19.11,19.01,19.01,78600.0,16.5458,16.5892,16.5024,16.5024,78600.0
2007-03-07 11:00:00,19.02,19.04,19.0,19.04,36100.0,16.5111,16.5284,16.4937,16.5284,36100.0
2007-03-07 11:10:00,19.03,19.04,19.02,19.02,30800.0,16.5198,16.5284,16.5111,16.5111,30800.0
2007-03-07 11:20:00,19.02,19.03,19.01,19.01,28200.0,16.5111,16.5198,16.5024,16.5024,28200.0
2007-03-07 11:30:00,19.02,19.02,19.0,19.01,38500.0,16.5111,16.5111,16.4937,16.5024,38500.0
2007-03-07 11:40:00,19.02,19.02,19.0,19.02,15600.0,16.5111,16.5111,16.4937,16.5111,15600.0
2007-03-07 11:50:00,19.01,19.05,19.0,19.05,29600.0,16.5024,16.5371,16.4937,16.5371,29600.0
2007-03-07 12:00:00,19.05,19.17,19.04,19.17,72900.0,16.5371,16.6413,16.5284,16.6413,72900.0
2007-03-07 12:10:00,19.17,19.17,19.08,19.13,39200.0,16.6413,16.6413,16.5632,16.6066,39200.0
2007-03-07 12:20:00,19.13,19.18,19.11,19.18,37200.0,16.6066,16.65,16.5892,16.65,37200.0
2007-03-07 12:30:00,19.19,19.19,19.13,19.18,27100.0,16.6586,16.6586,16.6066,16.65,27100.0
2007-03-07 12:40:00,19.19,19.19,19.16,19.17,16400.0,16.6586,16.6586,16.6326,16.6413,16400.0
2007-03-07 12:50:00,19.17,19.19,19.16,19.19,43900.0,16.6413,16.6586,16.6326,16.6586,43900.0
2007-03-07 13:00:00,19.19,19.22,19.09,19.21,158100.0,16.6586,16.6847,16.5718,16.676,158100.0
2007-03-07 13:10:00,19.21,19.21,19.15,19.19,30300.0,16.676,16.676,16.6239,16.6586,30300.0
2007-03-07 13:20:00,19.19,19.22,19.14,19.16,66200.0,16.6586,16.6847,16.6152,16.6326,66200.0
2007-03-07 13:30:00,19.17,19.2,19.16,19.19,13100.0,16.6413,16.6673,16.6326,16.6586,13100.0
2007-03-07 13:40:00,19.19,19.19,19.16,19.18,14000.0,16.6586,16.6586,16.6326,16.65,14000.0
2007-03-07 13:50:00,19.18,19.19,19.13,19.17,28700.0,16.65,16.6586,16.6066,16.6413,28700.0
2007-03-07 14:00:00,19.17,19.18,19.13,19.15,40700.0,16.6413,16.65,16.6066,16.6239,40700.0
2007-03-07 14:10:00,19.15,19.16,19.13,19.13,24700.0,16.6239,16.6326,16.6066,16.6066,24700.0
2007-03-07 14:20:00,19.12,19.14,19.11,19.13,54100.0,16.5979,16.6152,16.5892,16.6066,54100.0
2007-03-07 14:30:00,19.13,19.14,19.12,19.13,25800.0,16.6066,16.6152,16.5979,16.6066,25800.0
2007-03-07 14:40:00,19.14,19.14,19.1,19.12,37200.0,16.6152,16.6152,16.5805,16.5979,37200.0
2007-03-07 14:50:00,19.11,19.12,19.03,19.05,82100.0,16.5892,16.5979,16.5198,16.5371,82100.0
2007-03-07 15:00:00,19.05,19.13,19.05,19.11,63900.0,16.5371,16.6066,16.5371,16.5892,63900.0
2007-03-07 15:10:00,19.12,19.12,19.03,19.04,53600.0,16.5979,16.5979,16.5198,16.5284,53600.0
2007-03-07 15:20:00,19.05,19.12,19.05,19.09,65800.0,16.5371,16.5979,16.5371,16.5718,65800.0
2007-03-07 15:30:00,19.09,19.09,19.03,19.08,40600.0,16.5718,16.5718,16.5198,16.5632,40600.0
2007-03-07 15:40:00,19.08,19.09,19.01,19.02,61200.0,16.5632,16.5718,16.5024,16.5111,61200.0
2007-03-07 15:50:00,19.03,19.04,19.0,19.03,76300.0,16.5198,16.5284,16.4937,16.5198,76300.0
2007-03-08 09:30:00,19.12,19.29,18.97,19.18,124100.0,16.5979,16.7455,16.4677,16.65,124100.0
2007-03-08 09:40:00,19.18,19.19,19.0,19.03,113200.0,16.65,16.6586,16.4937,16.5198,113200.0
2007-03-08 09:50:00,19.03,19.04,18.97,18.98,181400.0,16.5198,16.5284,16.4677,16.4763,181400.0
2007-03-08 10:00:00,18.98,19.03,18.95,19.01,157700.0,16.4763,16.5198,16.4503,16.5024,157700.0
2007-03-08 10:10:00,19.01,19.11,18.99,19.1,168200.0,16.5024,16.5892,16.485,16.5805,168200.0
2007-03-08 10:20:00,19.1,19.19,19.07,19.18,307000.0,16.5805,16.6586,16.5545,16.65,307000.0
2007-03-08 10:30:00,19.19,19.19,19.09,19.11,84200.0,16.6586,16.6586,16.5718,16.5892,84200.0
2007-03-08 10:40:00,19.11,19.11,19.05,19.05,99800.0,16.5892,16.5892,16.5371,16.5371,99800.0
2007-03-08 10:50:00,19.05,19.08,19.05,19.08,40400.0,16.5371,16.5632,16.5371,16.5632,40400.0
2007-03-08 11:00:00,19.08,19.11,19.06,19.07,60400.0,16.5632,16.5892,16.5458,16.5545,60400.0
2007-03-08 11:10:00,19.08,19.12,19.08,19.1,26100.0,16.5632,16.5979,16.5632,16.5805,26100.0
2007-03-08 11:20:00,19.11,19.11,19.07,19.07,37800.0,16.5892,16.5892,16.5545,16.5545,37800.0
2007-03-08 11:30:00,19.08,19.1,19.07,19.08,45100.0,16.5632,16.5805,16.5545,16.5632,45100.0
2007-03-08 11:40:00,19.09,19.12,19.08,19.11,43400.0,16.5718,16.5979,16.5632,16.5892,43400.0
2007-03-08 11:50:00,19.12,19.12,19.04,19.05,48400.0,16.5979,16.5979,16.5284,16.5371,48400.0
2007-03-08 12:00:00,19.05,19.08,19.04,19.05,45200.0,16.5371,16.5632,16.5284,16.5371,45200.0
2007-03-08 12:10:00,19.04,19.06,19.02,19.03,46300.0,16.5284,16.5458,16.5111,16.5198,46300.0
2007-03-08 12:20:00,19.03,19.04,19.01,19.01,22800.0,16.5198,16.5284,16.5024,16.5024,22800.0
2007-03-08 12:30:00,19.02,19.06,19.01,19.04,95000.0,16.5111,16.5458,16.5024,16.5284,95000.0
2007-03-08 12:40:00,19.04,19.04,19.01,19.03,50800.0,16.5284,16.5284,16.5024,16.5198,50800.0
2007-03-08 12:50:00,19.03,19.03,19.0,19.01,126500.0,16.5198,16.5198,16.4937,16.5024,126500.0
2007-03-08 13:00:00,19.01,19.05,19.01,19.04,53400.0,16.5024,16.5371,16.5024,16.5284,53400.0
2007-03-08 13:10:00,19.05,19.05,19.04,19.04,38800.0,16.5371,16.5371,16.5284,16.5284,38800.0
2007-03-08 13:20:00,19.04,19.05,19.04,19.05,34800.0,16.5284,16.5371,16.5284,16.5371,34800.0
2007-03-08 13:30:00,19.05,19.08,19.05,19.07,38600.0,16.5371,16.5632,16.5371,16.5545,38600.0
2007-03-08 13:40:00,19.07,19.07,19.05,19.06,26400.0,16.5545,16.5545,16.5371,16.5458,26400.0
2007-03-08 13:50:00,19.06,19.09,19.02,19.03,89100.0,16.5458,16.5718,16.5111,16.5198,89100.0
2007-03-08 14:00:00,19.02,19.03,19.0,19.01,30500.0,16.5111,16.5198,16.4937,16.5024,30500.0
2007-03-08 14:10:00,19.01,19.03,19.0,19.01,34200.0,16.5024,16.5198,16.4937,16.5024,34200.0
2007-03-08 14:20:00,19.0,19.02,18.97,18.97,98200.0,16.4937,16.5111,16.4677,16.4677,98200.0
2007-03-08 14:30:00,18.98,19.0,18.92,18.95,89800.0,16.4763,16.4937,16.4243,16.4503,89800.0
2007-03-08 14:40:00,18.94,18.95,18.91,18.92,55500.0,16.4416,16.4503,16.4156,16.4243,55500.0
2007-03-08 14:50:00,18.92,18.93,18.9,18.91,52400.0,16.4243,16.4329,16.4069,16.4156,52400.0
2007-03-08 15:00:00,18.91,18.91,18.83,18.89,127700.0,16.4156,16.4156,16.3461,16.3982,127700.0
2007-03-08 15:10:00,18.88,18.91,18.88,18.89,47400.0,16.3895,16.4156,16.3895,16.3982,47400.0
2007-03-08 15:20:00,18.9,18.91,18.84,18.87,97700.0,16.4069,16.4156,16.3548,16.3809,97700.0
2007-03-08 15:30:00,18.87,18.98,18.87,18.98,88400.0,16.3809,16.4763,16.3809,16.4763,88400.0
2007-03-08 15:40:00,18.97,18.99,18.92,18.97,187700.0,16.4677,16.485,16.4243,16.4677,187700.0
2007-03-08 15:50:00,18.96,18.99,18.93,18.93,228600.0,16.459,16.485,16.4329,16.4329,228600.0
2007-03-09 09:30:00,19.01,19.15,19.01,19.1,134600.0,16.5024,16.6239,16.5024,16.5805,134600.0
2007-03-09 09:40:00,19.1,19.18,19.1,19.17,83700.0,16.5805,16.65,16.5805,16.6413,83700.0
2007-03-09 09:50:00,19.18,19.22,19.1,19.19,140400.0,16.65,16.6847,16.5805,16.6586,140400.0
2007-03-09 10:00:00,19.19,19.25,19.16,19.18,73200.0,16.6586,16.7107,16.6326,16.65,73200.0
2007-03-09 10:10:00,19.18,19.21,19.15,19.19,51300.0,16.65,16.676,16.6239,16.6586,51300.0
2007-03-09 10:20:00,19.2,19.24,19.17,19.19,44400.0,16.6673,16.702,16.6413,16.6586,44400.0
2007-03-09 10:30:00,19.2,19.23,19.18,19.23,39600.0,16.6673,16.6934,16.65,16.6934,39600.0
2007-03-09 10:40:00,19.23,19.25,19.22,19.24,51900.0,16.6934,16.7107,16.6847,16.702,51900.0
2007-03-09 10:50:00,19.23,19.28,19.17,19.18,102400.0,16.6934,16.7368,16.6413,16.65,102400.0
2007-03-09 11:00:00,19.18,19.21,19.14,19.14,40500.0,16.65,16.676,16.6152,16.6152,40500.0
2007-03-09 11:10:00,19.15,19.16,19.1,19.1,62900.0,16.6239,16.6326,16.5805,16.5805,62900.0
2007-03-09 11:20:00,19.11,19.16,19.07,19.15,66600.0,16.5892,16.6326,16.5545,16.6239,66600.0
2007-03-09 11:30:00,19.16,19.16,19.12,19.16,66100.0,16.6326,16.6326,16.5979,16.6326,66100.0
2007-03-09 11:40:00,19.17,19.18,19.13,19.15,46500.0,16.6413,16.65,16.6066,16.6239,46500.0
2007-03-09 11:50:00,19.16,19.16,19.13,19.14,32500.0,16.6326,16.6326,16.6066,16.6152,32500.0
2007-03-09 12:00:00,19.14,19.24,19.13,19.23,30300.0,16.6152,16.702,16.6066,16.6934,30300.0
2007-03-09 12:10:00,19.24,19.25,19.19,19.2,54200.0,16.702,16.7107,16.6586,16.6673,54200.0
2007-03-09 12:20:00,19.2,19.24,19.19,19.24,22600.0,16.6673,16.702,16.6586,16.702,22600.0
2007-03-09 12:30:00,19.24,19.24,19.16,19.16,42800.0,16.702,16.702,16.6326,16.6326,42800.0
2007-03-09 12:40:00,19.17,19.18,19.12,19.14,33200.0,16.6413,16.65,16.5979,16.6152,33200.0
2007-03-09 12:50:00,19.14,19.16,19.12,19.13,25100.0,16.6152,16.6326,16.5979,16.6066,25100.0
2007-03-09 13:00:00,19.14,19.19,19.13,19.16,94700.0,16.6152,16.6586,16.6066,16.6326,94700.0
2007-03-09 13:10:00,19.17,19.17,19.13,19.14,28000.0,16.6413,16.6413,16.6066,16.6152,28000.0
2007-03-09 13:20:00,19.14,19.21,19.13,19.21,21500.0,16.6152,16.676,16.6066,16.676,21500.0
2007-03-09 13:30:00,19.22,19.22,19.16,19.17,74300.0,16.6847,16.6847,16.6326,16.6413,74300.0
2007-03-09 13:40:00,19.17,19.18,19.16,19.16,39200.0,16.6413,16.65,16.6326,16.6326,39200.0
2007-03-09 13:50:00,19.16,19.17,19.15,19.17,16000.0,16.6326,16.6413,16.6239,16.6413,16000.0
2007-03-09 14:00:00,19.17,19.17,19.13,19.15,21200.0,16.6413,16.6413,16.6066,16.6239,21200.0
2007-03-09 14:10:00,19.16,19.17,19.14,19.15,25100.0,16.6326,16.6413,16.6152,16.6239,25100.0
2007-03-09 14:20:00,19.16,19.16,19.12,19.13,29600.0,16.6326,16.6326,16.5979,16.6066,29600.0
2007-03-09 14:30:00,19.14,19.16,19.12,19.16,20800.0,16.6152,16.6326,16.5979,16.6326,20800.0
2007-03-09 14:40:00,19.15,19.17,19.12,19.13,36500.0,16.6239,16.6413,16.5979,16.6066,36500.0
2007-03-09 14:50:00,19.12,19.16,19.12,19.15,37700.0,16.5979,16.6326,16.5979,16.6239,37700.0
2007-03-09 15:00:00,19.15,19.16,19.13,19.14,47900.0,16.6239,16.6326,16.6066,16.6152,47900.0
2007-03-09 15:10:00,19.15,19.16,19.13,19.16,52700.0,16.6239,16.6326,16.6066,16.6326,52700.0
2007-03-09 15:20:00,19.15,19.16,19.14,19.16,54400.0,16.6239,16.6326,16.6152,16.6326,54400.0
2007-03-09 15:30:00,19.16,19.18,19.14,19.15,67800.0,16.6326,16.65,16.6152,16.6239,67800.0
2007-03-09 15:40:00,19.16,19.22,19.15,19.2,154200.0,16.6326,16.6847,16.6239,16.6673,154200.0
2007-03-09 15:50:00,19.2,19.23,19.18,19.2,231800.0,16.6673,16.6934,16.65,16.6673,231800.0
2007-03-12 09:30:00,19.15,19.24,19.13,19.16,65700.0,16.6239,16.702,16.6066,16.6326,65700.0
2007-03-12 09:40:00,19.16,19.22,19.15,19.21,41800.0,16.6326,16.6847,16.6239,16.676,41800.0
2007-03-12 09:50:00,19.2,19.23,19.2,19.2,45100.0,16.6673,16.6934,16.6673,16.6673,45100.0
2007-03-12 10:00:00,19.2,19.21,19.18,19.19,24100.0,16.6673,16.676,16.65,16.6586,24100.0
2007-03-12 10:10:00,19.2,19.21,19.19,19.21,41400.0,16.6673,16.676,16.6586,16.676,41400.0
2007-03-12 10:20:00,19.2,19.33,19.2,19.28,137000.0,16.6673,16.7802,16.6673,16.7368,137000.0
2007-03-12 10:30:00,19.25,19.31,19.23,19.24,72500.0,16.7107,16.7628,16.6934,16.702,72500.0
2007-03-12 10:40:00,19.23,19.23,19.19,19.19,33000.0,16.6934,16.6934,16.6586,16.6586,33000.0
2007-03-12 10:50:00,19.19,19.21,19.18,19.19,62000.0,16.6586,16.676,16.65,16.6586,62000.0
2007-03-12 11:00:00,19.2,19.2,19.18,19.18,23000.0,16.6673,16.6673,16.65,16.65,23000.0
2007-03-12 11:10:00,19.18,19.26,19.18,19.25,29200.0,16.65,16.7194,16.65,16.7107,29200.0
2007-03-12 11:20:00,19.25,19.27,19.23,19.26,183500.0,16.7107,16.7281,16.6934,16.7194,183500.0
2007-03-12 11:30:00,19.27,19.33,19.23,19.26,109500.0,16.7281,16.7802,16.6934,16.7194,109500.0
2007-03-12 11:40:00,19.26,19.27,19.25,19.26,84500.0,16.7194,16.7281,16.7107,16.7194,84500.0
2007-03-12 11:50:00,19.26,19.54,19.24,19.45,4949800.0,16.7194,16.9625,16.702,16.8843,4949800.0
2007-03-12 12:00:00,19.44,19.49,19.39,19.43,133500.0,16.8757,16.9191,16.8323,16.867,133500.0
2007-03-12 12:10:00,19.43,19.6,19.43,19.56,161300.0,16.867,17.0146,16.867,16.9798,161300.0
2007-03-12 12:20:00,19.57,19.68,19.57,19.64,112500.0,16.9885,17.084,16.9885,17.0493,112500.0
2007-03-12 12:30:00,19.63,19.63,19.41,19.42,126700.0,17.0406,17.0406,16.8496,16.8583,126700.0
2007-03-12 12:40:00,19.42,19.46,19.39,19.41,87800.0,16.8583,16.893,16.8323,16.8496,87800.0
2007-03-12 12:50:00,19.41,19.44,19.39,19.43,73300.0,16.8496,16.8757,16.8323,16.867,73300.0
2007-03-12 13:00:00,19.42,19.44,19.35,19.37,62100.0,16.8583,16.8757,16.7975,16.8149,62100.0
2007-03-12 13:10:00,19.36,19.37,19.32,19.32,47000.0,16.8062,16.8149,16.7715,16.7715,47000.0
2007-03-12 13:20:00,19.32,19.39,19.32,19.37,80200.0,16.7715,16.8323,16.7715,16.8149,80200.0
2007-03-12 13:30:00,19.38,19.38,19.33,19.34,47000.0,16.8236,16.8236,16.7802,16.7889,47000.0
2007-03-12 13:40:00,19.33,19.35,19.32,19.33,65700.0,16.7802,16.7975,16.7715,16.7802,65700.0
2007-03-12 13:50:00,19.33,19.43,19.33,19.43,53200.0,16.7802,16.867,16.7802,16.867,53200.0
2007-03-12 14:00:00,19.43,19.51,19.43,19.51,128600.0,16.867,16.9364,16.867,16.9364,128600.0
2007-03-12 14:10:00,19.5,19.6,19.5,19.59,289300.0,16.9278,17.0146,16.9278,17.0059,289300.0
2007-03-12 14:20:00,19.6,19.63,19.58,19.59,134100.0,17.0146,17.0406,16.9972,17.0059,134100.0
2007-03-12 14:30:00,19.6,19.69,19.59,19.65,146200.0,17.0146,17.0927,17.0059,17.058,146200.0
2007-03-12 14:40:00,19.65,19.69,19.64,19.69,119000.0,17.058,17.0927,17.0493,17.0927,119000.0
2007-03-12 14:50:00,19.68,19.7,19.67,19.69,51400.0,17.084,17.1014,17.0753,17.0927,51400.0
2007-03-12 15:00:00,19.69,19.69,19.62,19.67,394600.0,17.0927,17.0927,17.0319,17.0753,394600.0
2007-03-12 15:10:00,19.68,19.68,19.55,19.6,119800.0,17.084,17.084,16.9712,17.0146,119800.0
2007-03-12 15:20:00,19.6,19.61,19.57,19.57,109900.0,17.0146,17.0232,16.9885,16.9885,109900.0
2007-03-12 15:30:00,19.58,19.59,19.52,19.52,87100.0,16.9972,17.0059,16.9451,16.9451,87100.0
2007-03-12 15:40:00,19.52,19.56,19.51,19.55,238100.0,16.9451,16.9798,16.9364,16.9712,238100.0
2007-03-12 15:50:00,19.55,19.58,19.53,19.56,90600.0,16.9712,16.9972,16.9538,16.9798,90600.0
2007-03-13 09:30:00,19.49,19.5,19.33,19.43,1103600.0,16.9191,16.9278,16.7802,16.867,1103600.0
2007-03-13 09:40:00,19.41,19.47,19.32,19.37,112800.0,16.8496,16.9017,16.7715,16.8149,112800.0
2007-03-13 09:50:00,19.37,19.55,19.36,19.4,103300.0,16.8149,16.9712,16.8062,16.8409,103300.0
2007-03-13 10:00:00,19.41,19.41,19.32,19.33,101000.0,16.8496,16.8496,16.7715,16.7802,101000.0
2007-03-13 10:10:00,19.33,19.45,19.31,19.44,49200.0,16.7802,16.8843,16.7628,16.8757,49200.0
2007-03-13 10:20:00,19.44,19.45,19.41,19.45,26300.0,16.8757,16.8843,16.8496,16.8843,26300.0
2007-03-13 10:30:00,19.44,19.5,19.44,19.46,67800.0,16.8757,16.9278,16.8757,16.893,67800.0
2007-03-13 10:40:00,19.46,19.47,19.38,19.39,42600.0,16.893,16.9017,16.8236,16.8323,42600.0
2007-03-13 10:50:00,19.39,19.4,19.36,19.37,600200.0,16.8323,16.8409,16.8062,16.8149,600200.0
2007-03-13 11:00:00,19.37,19.37,19.3,19.32,40200.0,16.8149,16.8149,16.7541,16.7715,40200.0
2007-03-13 11:10:00,19.34,19.37,19.31,19.32,54300.0,16.7889,16.8149,16.7628,16.7715,54300.0
2007-03-13 11:20:00,19.32,19.35,19.27,19.35,88800.0,16.7715,16.7975,16.7281,16.7975,88800.0
2007-03-13 11:30:00,19.34,19.36,19.32,19.33,74300.0,16.7889,16.8062,16.7715,16.7802,74300.0
2007-03-13 11:40:00,19.32,19.34,19.32,19.32,36000.0,16.7715,16.7889,16.7715,16.7715,36000.0
2007-03-13 11:50:00,19.32,19.36,19.3,19.32,129900.0,16.7715,16.8062,16.7541,16.7715,129900.0
2007-03-13 12:00:00,19.31,19.36,19.31,19.31,174500.0,16.7628,16.8062,16.7628,16.7628,174500.0
2007-03-13 12:10:00,19.33,19.33,19.27,19.29,91800.0,16.7802,16.7802,16.7281,16.7455,91800.0
2007-03-13 12:20:00,19.29,19.31,19.27,19.28,75600.0,16.7455,16.7628,16.7281,16.7368,75600.0
2007-03-13 12:30:00,19.28,19.32,19.25,19.31,1654600.0,16.7368,16.7715,16.7107,16.7628,1654600.0
2007-03-13 12:40:00,19.32,19.34,19.3,19.3,89700.0,16.7715,16.7889,16.7541,16.7541,89700.0
2007-03-13 12:50:00,19.3,19.35,19.26,19.35,234600.0,16.7541,16.7975,16.7194,16.7975,234600.0
2007-03-13 13:00:00,19.35,19.35,19.3,19.33,115700.0,16.7975,16.7975,16.7541,16.7802,115700.0
2007-03-13 13:10:00,19.31,19.35,19.3,19.3,60400.0,16.7628,16.7975,16.7541,16.7541,60400.0
2007-03-13 13:20:00,19.32,19.35,19.25,19.27,90100.0,16.7715,16.7975,16.7107,16.7281,90100.0
2007-03-13 13:30:00,19.28,19.3,19.22,19.26,73200.0,16.7368,16.7541,16.6847,16.7194,73200.0
2007-03-13 13:40:00,19.25,19.26,19.17,19.17,105400.0,16.7107,16.7194,16.6413,16.6413,105400.0
2007-03-13 13:50:00,19.18,19.2,19.12,19.18,112800.0,16.65,16.6673,16.5979,16.65,112800.0
2007-03-13 14:00:00,19.19,19.19,19.12,19.13,53400.0,16.6586,16.6586,16.5979,16.6066,53400.0
2007-03-13 14:10:00,19.14,19.15,19.01,19.1,135600.0,16.6152,16.6239,16.5024,16.5805,135600.0
2007-03-13 14:20:00,19.1,19.14,19.09,19.1,58100.0,16.5805,16.6152,16.5718,16.5805,58100.0
2007-03-13 14:30:00,19.1,19.11,19.09,19.1,62600.0,16.5805,16.5892,16.5718,16.5805,62600.0
2007-03-13 14:40:00,19.09,19.17,19.09,19.15,58600.0,16.5718,16.6413,16.5718,16.6239,58600.0
2007-03-13 14:50:00,19.15,19.17,19.13,19.13,47400.0,16.6239,16.6413,16.6066,16.6066,47400.0
2007-03-13 15:00:00,19.14,19.16,19.08,19.11,55500.0,16.6152,16.6326,16.5632,16.5892,55500.0
2007-03-13 15:10:00,19.12,19.16,19.11,19.15,37000.0,16.5979,16.6326,16.5892,16.6239,37000.0
2007-03-13 15:20:00,19.16,19.16,19.14,19.14,55600.0,16.6326,16.6326,16.6152,16.6152,55600.0
2007-03-13 15:30:00,19.15,19.16,19.13,19.15,60000.0,16.6239,16.6326,16.6066,16.6239,60000.0
2007-03-13 15:40:00,19.15,19.17,19.14,19.14,78400.0,16.6239,16.6413,16.6152,16.6152,78400.0
2007-03-13 15:50:00,19.15,19.16,19.1,19.12,95000.0,16.6239,16.6326,16.5805,16.5979,95000.0
2007-03-14 09:30:00,19.17,19.28,19.12,19.22,83600.0,16.6413,16.7368,16.5979,16.6847,83600.0
2007-03-14 09:40:00,19.21,19.28,19.2,19.22,38200.0,16.676,16.7368,16.6673,16.6847,38200.0
2007-03-14 09:50:00,19.23,19.25,19.13,19.23,101800.0,16.6934,16.7107,16.6066,16.6934,101800.0
2007-03-14 10:00:00,19.21,19.23,19.12,19.18,67300.0,16.676,16.6934,16.5979,16.65,67300.0
2007-03-14 10:10:00,19.18,19.23,19.16,19.2,50000.0,16.65,16.6934,16.6326,16.6673,50000.0
2007-03-14 10:20:00,19.19,19.21,19.16,19.17,38300.0,16.6586,16.676,16.6326,16.6413,38300.0
2007-03-14 10:30:00,19.18,19.21,19.16,19.17,46300.0,16.65,16.676,16.6326,16.6413,46300.0
2007-03-14 10:40:00,19.18,19.21,19.17,19.18,153000.0,16.65,16.676,16.6413,16.65,153000.0
2007-03-14 10:50:00,19.18,19.19,19.15,19.15,14900.0,16.65,16.6586,16.6239,16.6239,14900.0
2007-03-14 11:00:00,19.15,19.16,19.12,19.14,20800.0,16.6239,16.6326,16.5979,16.6152,20800.0
2007-03-14 11:10:00,19.14,19.16,19.13,19.14,27400.0,16.6152,16.6326,16.6066,16.6152,27400.0
2007-03-14 11:20:00,19.14,19.14,19.11,19.12,20000.0,16.6152,16.6152,16.5892,16.5979,20000.0
2007-03-14 11:30:00,19.13,19.13,19.1,19.12,33100.0,16.6066,16.6066,16.5805,16.5979,33100.0
2007-03-14 11:40:00,19.12,19.18,19.12,19.14,33800.0,16.5979,16.65,16.5979,16.6152,33800.0
2007-03-14 11:50:00,19.14,19.15,19.11,19.12,51300.0,16.6152,16.6239,16.5892,16.5979,51300.0
2007-03-14 12:00:00,19.12,19.17,19.1,19.17,111500.0,16.5979,16.6413,16.5805,16.6413,111500.0
2007-03-14 12:10:00,19.18,19.19,19.1,19.12,38300.0,16.65,16.6586,16.5805,16.5979,38300.0
2007-03-14 12:20:00,19.12,19.14,19.09,19.1,69400.0,16.5979,16.6152,16.5718,16.5805,69400.0
2007-03-14 12:30:00,19.11,19.12,19.09,19.1,38700.0,16.5892,16.5979,16.5718,16.5805,38700.0
2007-03-14 12:40:00,19.1,19.1,19.06,19.08,42700.0,16.5805,16.5805,16.5458,16.5632,42700.0
2007-03-14 12:50:00,19.08,19.12,19.02,19.09,67500.0,16.5632,16.5979,16.5111,16.5718,67500.0
2007-03-14 13:00:00,19.09,19.1,19.07,19.08,35500.0,16.5718,16.5805,16.5545,16.5632,35500.0
2007-03-14 13:10:00,19.08,19.15,19.08,19.14,36900.0,16.5632,16.6239,16.5632,16.6152,36900.0
2007-03-14 13:20:00,19.14,19.17,19.1,19.16,55500.0,16.6152,16.6413,16.5805,16.6326,55500.0
2007-03-14 13:30:00,19.16,19.2,19.11,19.15,45700.0,16.6326,16.6673,16.5892,16.6239,45700.0
2007-03-14 13:40:00,19.15,19.2,19.14,19.15,84300.0,16.6239,16.6673,16.6152,16.6239,84300.0
2007-03-14 13:50:00,19.14,19.18,19.12,19.17,23400.0,16.6152,16.65,16.5979,16.6413,23400.0
2007-03-14 14:00:00,19.17,19.18,19.11,19.15,23900.0,16.6413,16.65,16.5892,16.6239,23900.0
2007-03-14 14:10:00,19.14,19.19,19.14,19.18,33000.0,16.6152,16.6586,16.6152,16.65,33000.0
2007-03-14 14:20:00,19.19,19.2,19.18,19.19,88000.0,16.6586,16.6673,16.65,16.6586,88000.0
2007-03-14 14:30:00,19.2,19.32,19.19,19.3,122700.0,16.6673,16.7715,16.6586,16.7541,122700.0
2007-03-14 14:40:00,19.3,19.34,19.24,19.25,63400.0,16.7541,16.7889,16.702,16.7107,63400.0
2007-03-14 14:50:00,19.25,19.29,19.21,19.26,41100.0,16.7107,16.7455,16.676,16.7194,41100.0
2007-03-14 15:00:00,19.27,19.32,19.27,19.31,40500.0,16.7281,16.7715,16.7281,16.7628,40500.0
2007-03-14 15:10:00,19.3,19.31,19.26,19.29,84500.0,16.7541,16.7628,16.7194,16.7455,84500.0
2007-03-14 15:20:00,19.29,19.3,19.2,19.26,79200.0,16.7455,16.7541,16.6673,16.7194,79200.0
2007-03-14 15:30:00,19.25,19.27,19.19,19.22,65100.0,16.7107,16.7281,16.6586,16.6847,65100.0
2007-03-14 15:40:00,19.22,19.24,19.2,19.23,41200.0,16.6847,16.702,16.6673,16.6934,41200.0
2007-03-14 15:50:00,19.24,19.29,19.23,19.29,93000.0,16.702,16.7455,16.6934,16.7455,93000.0
2007-03-15 09:30:00,19.3,19.3,19.24,19.25,94200.0,16.7541,16.7541,16.702,16.7107,94200.0
2007-03-15 09:40:00,19.26,19.28,19.23,19.24,57000.0,16.7194,16.7368,16.6934,16.702,57000.0
2007-03-15 09:50:00,19.24,19.29,19.2,19.26,69300.0,16.702,16.7455,16.6673,16.7194,69300.0
2007-03-15 10:00:00,19.26,19.28,19.21,19.25,82800.0,16.7194,16.7368,16.676,16.7107,82800.0
2007-03-15 10:10:00,19.25,19.33,19.24,19.27,126300.0,16.7107,16.7802,16.702,16.7281,126300.0
2007-03-15 10:20:00,19.27,19.41,19.24,19.41,189800.0,16.7281,16.8496,16.702,16.8496,189800.0
2007-03-15 10:30:00,19.4,19.48,19.4,19.44,87900.0,16.8409,16.9104,16.8409,16.8757,87900.0
2007-03-15 10:40:00,19.44,19.45,19.42,19.45,78600.0,16.8757,16.8843,16.8583,16.8843,78600.0
2007-03-15 10:50:00,19.45,19.45,19.35,19.38,94100.0,16.8843,16.8843,16.7975,16.8236,94100.0
2007-03-15 11:00:00,19.38,19.4,19.34,19.4,126800.0,16.8236,16.8409,16.7889,16.8409,126800.0
2007-03-15 11:10:00,19.4,19.44,19.36,19.37,33700.0,16.8409,16.8757,16.8062,16.8149,33700.0
2007-03-15 11:20:00,19.37,19.43,19.37,19.43,29800.0,16.8149,16.867,16.8149,16.867,29800.0
2007-03-15 11:30:00,19.42,19.43,19.38,19.41,25400.0,16.8583,16.867,16.8236,16.8496,25400.0
2007-03-15 11:40:00,19.41,19.41,19.34,19.35,55100.0,16.8496,16.8496,16.7889,16.7975,55100.0
2007-03-15 11:50:00,19.35,19.36,19.27,19.31,59800.0,16.7975,16.8062,16.7281,16.7628,59800.0
2007-03-15 12:00:00,19.31,19.4,19.3,19.36,100300.0,16.7628,16.8409,16.7541,16.8062,100300.0
2007-03-15 12:10:00,19.36,19.4,19.36,19.37,20500.0,16.8062,16.8409,16.8062,16.8149,20500.0
2007-03-15 12:20:00,19.37,19.38,19.36,19.36,13000.0,16.8149,16.8236,16.8062,16.8062,13000.0
2007-03-15 12:30:00,19.36,19.4,19.36,19.4,17300.0,16.8062,16.8409,16.8062,16.8409,17300.0
2007-03-15 12:40:00,19.4,19.43,19.39,19.42,27200.0,16.8409,16.867,16.8323,16.8583,27200.0
2007-03-15 12:50:00,19.42,19.43,19.38,19.38,60200.0,16.8583,16.867,16.8236,16.8236,60200.0
2007-03-15 13:00:00,19.39,19.41,19.38,19.41,17100.0,16.8323,16.8496,16.8236,16.8496,17100.0
2007-03-15 13:10:00,19.4,19.42,19.39,19.39,18300.0,16.8409,16.8583,16.8323,16.8323,18300.0
2007-03-15 13:20:00,19.4,19.4,19.37,19.37,13900.0,16.8409,16.8409,16.8149,16.8149,13900.0
2007-03-15 13:30:00,19.38,19.41,19.37,19.38,50000.0,16.8236,16.8496,16.8149,16.8236,50000.0
2007-03-15 13:40:00,19.38,19.38,19.33,19.35,14900.0,16.8236,16.8236,16.7802,16.7975,14900.0
2007-03-15 13:50:00,19.35,19.4,19.35,19.37,19600.0,16.7975,16.8409,16.7975,16.8149,19600.0
2007-03-15 14:00:00,19.37,19.39,19.35,19.35,29700.0,16.8149,16.8323,16.7975,16.7975,29700.0
2007-03-15 14:10:00,19.35,19.36,19.29,19.31,26600.0,16.7975,16.8062,16.7455,16.7628,26600.0
2007-03-15 14:20:00,19.31,19.32,19.28,19.31,73900.0,16.7628,16.7715,16.7368,16.7628,73900.0
2007-03-15 14:30:00,19.3,19.35,19.27,19.29,93300.0,16.7541,16.7975,16.7281,16.7455,93300.0
2007-03-15 14:40:00,19.28,19.33,19.28,19.33,78900.0,16.7368,16.7802,16.7368,16.7802,78900.0
2007-03-15 14:50:00,19.33,19.37,19.31,19.33,78100.0,16.7802,16.8149,16.7628,16.7802,78100.0
2007-03-15 15:00:00,19.33,19.34,19.32,19.33,47800.0,16.7802,16.7889,16.7715,16.7802,47800.0
2007-03-15 15:10:00,19.32,19.36,19.32,19.34,75000.0,16.7715,16.8062,16.7715,16.7889,75000.0
2007-03-15 15:20:00,19.33,19.35,19.3,19.32,62400.0,16.7802,16.7975,16.7541,16.7715,62400.0
2007-03-15 15:30:00,19.32,19.35,19.3,19.31,50300.0,16.7715,16.7975,16.7541,16.7628,50300.0
2007-03-15 15:40:00,19.31,19.35,19.31,19.34,57400.0,16.7628,16.7975,16.7628,16.7889,57400.0
2007-03-15 15:50:00,19.33,19.39,19.33,19.33,107400.0,16.7802,16.8323,16.7802,16.7802,107400.0
2007-03-16 09:30:00,19.42,19.49,19.33,19.41,318700.0,16.8583,16.9191,16.7802,16.8496,318700.0
2007-03-16 09:40:00,19.41,19.45,19.34,19.4,41800.0,16.8496,16.8843,16.7889,16.8409,41800.0
2007-03-16 09:50:00,19.4,19.4,19.33,19.37,45700.0,16.8409,16.8409,16.7802,16.8149,45700.0
2007-03-16 10:00:00,19.35,19.38,19.31,19.34,46600.0,16.7975,16.8236,16.7628,16.7889,46600.0
2007-03-16 10:10:00,19.35,19.37,19.26,19.33,34900.0,16.7975,16.8149,16.7194,16.7802,34900.0
2007-03-16 10:20:00,19.32,19.43,19.31,19.42,26500.0,16.7715,16.867,16.7628,16.8583,26500.0
2007-03-16 10:30:00,19.42,19.42,19.34,19.35,20300.0,16.8583,16.8583,16.7889,16.7975,20300.0
2007-03-16 10:40:00,19.35,19.36,19.33,19.34,21300.0,16.7975,16.8062,16.7802,16.7889,21300.0
2007-03-16 10:50:00,19.33,19.35,19.31,19.34,30200.0,16.7802,16.7975,16.7628,16.7889,30200.0
2007-03-16 11:00:00,19.34,19.36,19.33,19.34,22700.0,16.7889,16.8062,16.7802,16.7889,22700.0
2007-03-16 11:10:00,19.34,19.34,19.23,19.29,73800.0,16.7889,16.7889,16.6934,16.7455,73800.0
2007-03-16 11:20:00,19.29,19.3,19.26,19.26,71800.0,16.7455,16.7541,16.7194,16.7194,71800.0
2007-03-16 11:30:00,19.26,19.31,19.26,19.3,67700.0,16.7194,16.7628,16.7194,16.7541,67700.0
2007-03-16 11:40:00,19.3,19.33,19.28,19.32,30200.0,16.7541,16.7802,16.7368,16.7715,30200.0
2007-03-16 11:50:00,19.32,19.34,19.32,19.34,21700.0,16.7715,16.7889,16.7715,16.7889,21700.0
2007-03-16 12:00:00,19.33,19.38,19.33,19.36,28000.0,16.7802,16.8236,16.7802,16.8062,28000.0
2007-03-16 12:10:00,19.36,19.38,19.34,19.36,20000.0,16.8062,16.8236,16.7889,16.8062,20000.0
2007-03-16 12:20:00,19.36,19.36,19.33,19.33,15100.0,16.8062,16.8062,16.7802,16.7802,15100.0
2007-03-16 12:30:00,19.32,19.4,19.31,19.38,49200.0,16.7715,16.8409,16.7628,16.8236,49200.0
2007-03-16 12:40:00,19.38,19.38,19.32,19.34,24000.0,16.8236,16.8236,16.7715,16.7889,24000.0
2007-03-16 12:50:00,19.34,19.36,19.33,19.34,28600.0,16.7889,16.8062,16.7802,16.7889,28600.0
2007-03-16 13:00:00,19.34,19.34,19.3,19.31,23500.0,16.7889,16.7889,16.7541,16.7628,23500.0
2007-03-16 13:10:00,19.31,19.34,19.31,19.33,24300.0,16.7628,16.7889,16.7628,16.7802,24300.0
2007-03-16 13:20:00,19.34,19.36,19.34,19.35,32100.0,16.7889,16.8062,16.7889,16.7975,32100.0
2007-03-16 13:30:00,19.34,19.37,19.32,19.33,29500.0,16.7889,16.8149,16.7715,16.7802,29500.0
2007-03-16 13:40:00,19.32,19.33,19.29,19.29,27000.0,16.7715,16.7802,16.7455,16.7455,27000.0
2007-03-16 13:50:00,19.3,19.34,19.27,19.28,43900.0,16.7541,16.7889,16.7281,16.7368,43900.0
2007-03-16 14:00:00,19.27,19.29,19.23,19.23,31100.0,16.7281,16.7455,16.6934,16.6934,31100.0
2007-03-16 14:10:00,19.23,19.28,19.21,19.25,84900.0,16.6934,16.7368,16.676,16.7107,84900.0
2007-03-16 14:20:00,19.25,19.26,19.19,19.2,74300.0,16.7107,16.7194,16.6586,16.6673,74300.0
2007-03-16 14:30:00,19.2,19.21,19.19,19.2,38800.0,16.6673,16.676,16.6586,16.6673,38800.0
2007-03-16 14:40:00,19.19,19.23,19.19,19.19,56400.0,16.6586,16.6934,16.6586,16.6586,56400.0
2007-03-16 14:50:00,19.2,19.23,19.19,19.23,44900.0,16.6673,16.6934,16.6586,16.6934,44900.0
2007-03-16 15:00:00,19.23,19.26,19.22,19.26,17400.0,16.6934,16.7194,16.6847,16.7194,17400.0
2007-03-16 15:10:00,19.27,19.29,19.24,19.28,52700.0,16.7281,16.7455,16.702,16.7368,52700.0
2007-03-16 15:20:00,19.29,19.29,19.2,19.21,42600.0,16.7455,16.7455,16.6673,16.676,42600.0
2007-03-16 15:30:00,19.21,19.24,19.21,19.24,28100.0,16.676,16.702,16.676,16.702,28100.0
2007-03-16 15:40:00,19.24,19.27,19.23,19.27,46400.0,16.702,16.7281,16.6934,16.7281,46400.0
2007-03-16 15:50:00,19.27,19.28,19.24,19.24,51400.0,16.7281,16.7368,16.702,16.702,51400.0
2007-03-19 09:30:00,19.33,19.43,19.28,19.28,39500.0,16.7802,16.867,16.7368,16.7368,39500.0
2007-03-19 09:40:00,19.28,19.31,19.26,19.29,28100.0,16.7368,16.7628,16.7194,16.7455,28100.0
2007-03-19 09:50:00,19.3,19.3,19.26,19.28,21300.0,16.7541,16.7541,16.7194,16.7368,21300.0
2007-03-19 10:00:00,19.29,19.3,19.21,19.21,34800.0,16.7455,16.7541,16.676,16.676,34800.0
2007-03-19 10:10:00,19.21,19.23,19.14,19.18,116700.0,16.676,16.6934,16.6152,16.65,116700.0
2007-03-19 10:20:00,19.18,19.23,19.18,19.22,28100.0,16.65,16.6934,16.65,16.6847,28100.0
2007-03-19 10:30:00,19.22,19.23,19.19,19.23,33500.0,16.6847,16.6934,16.6586,16.6934,33500.0
2007-03-19 10:40:00,19.23,19.23,19.14,19.2,49700.0,16.6934,16.6934,16.6152,16.6673,49700.0
2007-03-19 10:50:00,19.19,19.23,19.19,19.23,54400.0,16.6586,16.6934,16.6586,16.6934,54400.0
2007-03-19 11:00:00,19.22,19.26,19.22,19.23,83000.0,16.6847,16.7194,16.6847,16.6934,83000.0
2007-03-19 11:10:00,19.24,19.27,19.23,19.25,84600.0,16.702,16.7281,16.6934,16.7107,84600.0
2007-03-19 11:20:00,19.24,19.26,19.23,19.24,30800.0,16.702,16.7194,16.6934,16.702,30800.0
2007-03-19 11:30:00,19.24,19.25,19.22,19.24,169500.0,16.702,16.7107,16.6847,16.702,169500.0
2007-03-19 11:40:00,19.25,19.25,19.24,19.25,102500.0,16.7107,16.7107,16.702,16.7107,102500.0
2007-03-19 11:50:00,19.25,19.28,19.23,19.25,78800.0,16.7107,16.7368,16.6934,16.7107,78800.0
2007-03-19 12:00:00,19.25,19.31,19.25,19.31,257100.0,16.7107,16.7628,16.7107,16.7628,257100.0
2007-03-19 12:10:00,19.3,19.31,19.3,19.3,18800.0,16.7541,16.7628,16.7541,16.7541,18800.0
2007-03-19 12:20:00,19.3,19.3,19.28,19.28,18600.0,16.7541,16.7541,16.7368,16.7368,18600.0
2007-03-19 12:30:00,19.28,19.29,19.25,19.29,31700.0,16.7368,16.7455,16.7107,16.7455,31700.0
2007-03-19 12:40:00,19.29,19.31,19.28,19.29,44500.0,16.7455,16.7628,16.7368,16.7455,44500.0
2007-03-19 12:50:00,19.3,19.3,19.25,19.27,63600.0,16.7541,16.7541,16.7107,16.7281,63600.0
2007-03-19 13:00:00,19.27,19.27,19.24,19.25,26700.0,16.7281,16.7281,16.702,16.7107,26700.0
2007-03-19 13:10:00,19.25,19.25,19.24,19.25,13800.0,16.7107,16.7107,16.702,16.7107,13800.0
2007-03-19 13:20:00,19.25,19.25,19.24,19.25,259400.0,16.7107,16.7107,16.702,16.7107,259400.0
2007-03-19 13:30:00,19.24,19.25,19.23,19.24,26600.0,16.702,16.7107,16.6934,16.702,26600.0
2007-03-19 13:40:00,19.24,19.25,19.23,19.24,19800.0,16.702,16.7107,16.6934,16.702,19800.0
2007-03-19 13:50:00,19.25,19.25,19.24,19.24,31700.0,16.7107,16.7107,16.702,16.702,31700.0
2007-03-19 14:00:00,19.24,19.26,19.23,19.25,74600.0,16.702,16.7194,16.6934,16.7107,74600.0
2007-03-19 14:10:00,19.25,19.25,19.24,19.24,20700.0,16.7107,16.7107,16.702,16.702,20700.0
2007-03-19 14:20:00,19.24,19.25,19.24,19.25,12000.0,16.702,16.7107,16.702,16.7107,12000.0
2007-03-19 14:30:00,19.24,19.25,19.24,19.25,41100.0,16.702,16.7107,16.702,16.7107,41100.0
2007-03-19 14:40:00,19.25,19.26,19.24,19.25,40200.0,16.7107,16.7194,16.702,16.7107,40200.0
2007-03-19 14:50:00,19.25,19.25,19.24,19.24,37200.0,16.7107,16.7107,16.702,16.702,37200.0
2007-03-19 15:00:00,19.25,19.25,19.23,19.24,119400.0,16.7107,16.7107,16.6934,16.702,119400.0
2007-03-19 15:10:00,19.24,19.25,19.23,19.24,27900.0,16.702,16.7107,16.6934,16.702,27900.0
2007-03-19 15:20:00,19.25,19.25,19.23,19.23,55700.0,16.7107,16.7107,16.6934,16.6934,55700.0
2007-03-19 15:30:00,19.23,19.25,19.23,19.24,96900.0,16.6934,16.7107,16.6934,16.702,96900.0
2007-03-19 15:40:00,19.24,19.26,19.22,19.23,206700.0,16.702,16.7194,16.6847,16.6934,206700.0
2007-03-19 15:50:00,19.22,19.26,19.22,19.25,117200.0,16.6847,16.7194,16.6847,16.7107,117200.0
2007-03-20 09:30:00,19.25,19.33,19.22,19.24,56600.0,16.7107,16.7802,16.6847,16.702,56600.0
2007-03-20 09:40:00,19.24,19.25,19.23,19.25,40800.0,16.702,16.7107,16.6934,16.7107,40800.0
2007-03-20 09:50:00,19.25,19.26,19.21,19.25,43900.0,16.7107,16.7194,16.676,16.7107,43900.0
2007-03-20 10:00:00,19.25,19.28,19.24,19.25,220500.0,16.7107,16.7368,16.702,16.7107,220500.0
2007-03-20 10:10:00,19.25,19.26,19.2,19.22,30700.0,16.7107,16.7194,16.6673,16.6847,30700.0
2007-03-20 10:20:00,19.22,19.3,19.2,19.21,35200.0,16.6847,16.7541,16.6673,16.676,35200.0
2007-03-20 10:30:00,19.21,19.26,19.2,19.26,39400.0,16.676,16.7194,16.6673,16.7194,39400.0
2007-03-20 10:40:00,19.27,19.29,19.23,19.27,68800.0,16.7281,16.7455,16.6934,16.7281,68800.0
2007-03-20 10:50:00,19.27,19.31,19.25,19.28,79400.0,16.7281,16.7628,16.7107,16.7368,79400.0
2007-03-20 11:00:00,19.28,19.29,19.25,19.25,47100.0,16.7368,16.7455,16.7107,16.7107,47100.0
2007-03-20 11:10:00,19.24,19.31,19.22,19.29,51600.0,16.702,16.7628,16.6847,16.7455,51600.0
2007-03-20 11:20:00,19.29,19.37,19.28,19.35,26900.0,16.7455,16.8149,16.7368,16.7975,26900.0
2007-03-20 11:30:00,19.36,19.37,19.34,19.36,34400.0,16.8062,16.8149,16.7889,16.8062,34400.0
2007-03-20 11:40:00,19.37,19.39,19.33,19.37,65300.0,16.8149,16.8323,16.7802,16.8149,65300.0
2007-03-20 11:50:00,19.37,19.4,19.37,19.4,1383100.0,16.8149,16.8409,16.8149,16.8409,1383100.0
2007-03-20 12:00:00,19.4,19.51,19.37,19.5,1695100.0,16.8409,16.9364,16.8149,16.9278,1695100.0
2007-03-20 12:10:00,19.49,19.58,19.49,19.56,128600.0,16.9191,16.9972,16.9191,16.9798,128600.0
2007-03-20 12:20:00,19.57,19.61,19.55,19.59,106200.0,16.9885,17.0232,16.9712,17.0059,106200.0
2007-03-20 12:30:00,19.59,19.6,19.56,19.6,38200.0,17.0059,17.0146,16.9798,17.0146,38200.0
2007-03-20 12:40:00,19.59,19.6,19.53,19.53,34000.0,17.0059,17.0146,16.9538,16.9538,34000.0
2007-03-20 12:50:00,19.53,19.53,19.5,19.5,11900.0,16.9538,16.9538,16.9278,16.9278,11900.0
2007-03-20 13:00:00,19.51,19.54,19.5,19.54,13400.0,16.9364,16.9625,16.9278,16.9625,13400.0
2007-03-20 13:10:00,19.54,19.58,19.54,19.57,28200.0,16.9625,16.9972,16.9625,16.9885,28200.0
2007-03-20 13:20:00,19.58,19.59,19.57,19.58,23500.0,16.9972,17.0059,16.9885,16.9972,23500.0
2007-03-20 13:30:00,19.59,19.59,19.53,19.54,29200.0,17.0059,17.0059,16.9538,16.9625,29200.0
2007-03-20 13:40:00,19.53,19.54,19.49,19.51,31100.0,16.9538,16.9625,16.9191,16.9364,31100.0
2007-03-20 13:50:00,19.51,19.51,19.44,19.47,35700.0,16.9364,16.9364,16.8757,16.9017,35700.0
2007-03-20 14:00:00,19.48,19.48,19.47,19.48,14500.0,16.9104,16.9104,16.9017,16.9104,14500.0
2007-03-20 14:10:00,19.47,19.49,19.46,19.48,20200.0,16.9017,16.9191,16.893,16.9104,20200.0
2007-03-20 14:20:00,19.47,19.48,19.41,19.42,82300.0,16.9017,16.9104,16.8496,16.8583,82300.0
2007-03-20 14:30:00,19.42,19.46,19.42,19.45,94900.0,16.8583,16.893,16.8583,16.8843,94900.0
2007-03-20 14:40:00,19.45,19.46,19.42,19.43,74200.0,16.8843,16.893,16.8583,16.867,74200.0
2007-03-20 14:50:00,19.43,19.43,19.39,19.39,43700.0,16.867,16.867,16.8323,16.8323,43700.0
2007-03-20 15:00:00,19.39,19.43,19.38,19.42,1034000.0,16.8323,16.867,16.8236,16.8583,1034000.0
2007-03-20 15:10:00,19.42,19.42,19.38,19.41,648400.0,16.8583,16.8583,16.8236,16.8496,648400.0
2007-03-20 15:20:00,19.42,19.52,19.41,19.48,139900.0,16.8583,16.9451,16.8496,16.9104,139900.0
2007-03-20 15:30:00,19.48,19.51,19.44,19.44,66700.0,16.9104,16.9364,16.8757,16.8757,66700.0
2007-03-20 15:40:00,19.45,19.51,19.44,19.49,69300.0,16.8843,16.9364,16.8757,16.9191,69300.0
2007-03-20 15:50:00,19.49,19.52,19.44,19.47,74200.0,16.9191,16.9451,16.8757,16.9017,74200.0
2007-03-21 09:30:00,19.6,19.63,19.47,19.5,57700.0,17.0146,17.0406,16.9017,16.9278,57700.0
2007-03-21 09:40:00,19.5,19.55,19.48,19.54,44400.0,16.9278,16.9712,16.9104,16.9625,44400.0
2007-03-21 09:50:00,19.53,19.55,19.44,19.46,65700.0,16.9538,16.9712,16.8757,16.893,65700.0
2007-03-21 10:00:00,19.46,19.47,19.39,19.45,20000.0,16.893,16.9017,16.8323,16.8843,20000.0
2007-03-21 10:10:00,19.45,19.47,19.41,19.41,15800.0,16.8843,16.9017,16.8496,16.8496,15800.0
2007-03-21 10:20:00,19.41,19.44,19.4,19.44,17700.0,16.8496,16.8757,16.8409,16.8757,17700.0
2007-03-21 10:30:00,19.43,19.47,19.42,19.43,23200.0,16.867,16.9017,16.8583,16.867,23200.0
2007-03-21 10:40:00,19.43,19.46,19.43,19.45,18000.0,16.867,16.893,16.867,16.8843,18000.0
2007-03-21 10:50:00,19.44,19.51,19.43,19.49,43900.0,16.8757,16.9364,16.867,16.9191,43900.0
2007-03-21 11:00:00,19.49,19.5,19.3,19.33,110700.0,16.9191,16.9278,16.7541,16.7802,110700.0
2007-03-21 11:10:00,19.34,19.51,19.34,19.5,63000.0,16.7889,16.9364,16.7889,16.9278,63000.0
2007-03-21 11:20:00,19.49,19.52,19.47,19.52,27800.0,16.9191,16.9451,16.9017,16.9451,27800.0
2007-03-21 11:30:00,19.52,19.7,19.51,19.64,159200.0,16.9451,17.1014,16.9364,17.0493,159200.0
2007-03-21 11:40:00,19.64,19.7,19.6,19.69,94500.0,17.0493,17.1014,17.0146,17.0927,94500.0
2007-03-21 11:50:00,19.68,19.7,19.61,19.62,50100.0,17.084,17.1014,17.0232,17.0319,50100.0
2007-03-21 12:00:00,19.62,19.65,19.55,19.58,84300.0,17.0319,17.058,16.9712,16.9972,84300.0
2007-03-21 12:10:00,19.57,19.62,19.55,19.62,22900.0,16.9885,17.0319,16.9712,17.0319,22900.0
2007-03-21 12:20:00,19.61,19.65,19.58,19.65,26900.0,17.0232,17.058,16.9972,17.058,26900.0
2007-03-21 12:30:00,19.65,19.67,19.64,19.67,111600.0,17.058,17.0753,17.0493,17.0753,111600.0
2007-03-21 12:40:00,19.66,19.71,19.66,19.7,37300.0,17.0666,17.1101,17.0666,17.1014,37300.0
2007-03-21 12:50:00,19.71,19.73,19.7,19.72,60200.0,17.1101,17.1274,17.1014,17.1187,60200.0
2007-03-21 13:00:00,19.72,19.79,19.72,19.78,95000.0,17.1187,17.1795,17.1187,17.1708,95000.0
2007-03-21 13:10:00,19.78,19.8,19.76,19.78,71200.0,17.1708,17.1882,17.1535,17.1708,71200.0
2007-03-21 13:20:00,19.79,19.79,19.74,19.75,50000.0,17.1795,17.1795,17.1361,17.1448,50000.0
2007-03-21 13:30:00,19.76,19.76,19.71,19.71,36700.0,17.1535,17.1535,17.1101,17.1101,36700.0
2007-03-21 13:40:00,19.72,19.75,19.68,19.71,120400.0,17.1187,17.1448,17.084,17.1101,120400.0
2007-03-21 13:50:00,19.71,19.73,19.7,19.72,29900.0,17.1101,17.1274,17.1014,17.1187,29900.0
2007-03-21 14:00:00,19.72,19.75,19.71,19.73,28800.0,17.1187,17.1448,17.1101,17.1274,28800.0
2007-03-21 14:10:00,19.73,19.76,19.68,19.71,79800.0,17.1274,17.1535,17.084,17.1101,79800.0
2007-03-21 14:20:00,19.7,19.86,19.7,19.84,158400.0,17.1014,17.2403,17.1014,17.2229,158400.0
2007-03-21 14:30:00,19.84,19.87,19.78,19.85,68700.0,17.2229,17.2489,17.1708,17.2316,68700.0
2007-03-21 14:40:00,19.84,19.89,19.84,19.88,64100.0,17.2229,17.2663,17.2229,17.2576,64100.0
2007-03-21 14:50:00,19.88,19.9,19.86,19.9,90000.0,17.2576,17.275,17.2403,17.275,90000.0
2007-03-21 15:00:00,19.9,19.97,19.86,19.86,122200.0,17.275,17.3358,17.2403,17.2403,122200.0
2007-03-21 15:10:00,19.87,19.87,19.8,19.8,81000.0,17.2489,17.2489,17.1882,17.1882,81000.0
2007-03-21 15:20:00,19.79,19.81,19.78,19.8,78600.0,17.1795,17.1969,17.1708,17.1882,78600.0
2007-03-21 15:30:00,19.8,19.81,19.75,19.76,113200.0,17.1882,17.1969,17.1448,17.1535,113200.0
2007-03-21 15:40:00,19.75,19.8,19.73,19.78,144800.0,17.1448,17.1882,17.1274,17.1708,144800.0
2007-03-21 15:50:00,19.78,19.81,19.73,19.77,142400.0,17.1708,17.1969,17.1274,17.1621,142400.0
2007-03-22 09:30:00,19.8,19.96,19.8,19.9,56300.0,17.1882,17.3271,17.1882,17.275,56300.0
2007-03-22 09:40:00,19.9,19.91,19.84,19.89,51800.0,17.275,17.2837,17.2229,17.2663,51800.0
2007-03-22 09:50:00,19.9,19.93,19.8,19.82,74800.0,17.275,17.301,17.1882,17.2055,74800.0
2007-03-22 10:00:00,19.82,19.91,19.82,19.9,58000.0,17.2055,17.2837,17.2055,17.275,58000.0
2007-03-22 10:10:00,19.9,19.94,19.88,19.88,43800.0,17.275,17.3097,17.2576,17.2576,43800.0
2007-03-22 10:20:00,19.88,19.88,19.85,19.87,49200.0,17.2576,17.2576,17.2316,17.2489,49200.0
2007-03-22 10:30:00,19.87,19.9,19.85,19.9,45900.0,17.2489,17.275,17.2316,17.275,45900.0
2007-03-22 10:40:00,19.9,19.91,19.88,19.88,31400.0,17.275,17.2837,17.2576,17.2576,31400.0
2007-03-22 10:50:00,19.88,19.9,19.86,19.87,72000.0,17.2576,17.275,17.2403,17.2489,72000.0
2007-03-22 11:00:00,19.87,19.89,19.86,19.87,42600.0,17.2489,17.2663,17.2403,17.2489,42600.0
2007-03-22 11:10:00,19.86,19.87,19.85,19.87,30500.0,17.2403,17.2489,17.2316,17.2489,30500.0
2007-03-22 11:20:00,19.87,19.9,19.86,19.89,26100.0,17.2489,17.275,17.2403,17.2663,26100.0
2007-03-22 11:30:00,19.88,19.89,19.87,19.87,28200.0,17.2576,17.2663,17.2489,17.2489,28200.0
2007-03-22 11:40:00,19.87,19.88,19.85,19.86,33200.0,17.2489,17.2576,17.2316,17.2403,33200.0
2007-03-22 11:50:00,19.86,19.88,19.85,19.88,23500.0,17.2403,17.2576,17.2316,17.2576,23500.0
2007-03-22 12:00:00,19.88,19.89,19.88,19.88,17500.0,17.2576,17.2663,17.2576,17.2576,17500.0
2007-03-22 12:10:00,19.89,19.9,19.88,19.89,36500.0,17.2663,17.275,17.2576,17.2663,36500.0
2007-03-22 12:20:00,19.89,19.93,19.88,19.88,150200.0,17.2663,17.301,17.2576,17.2576,150200.0
2007-03-22 12:30:00,19.89,19.92,19.89,19.92,19100.0,17.2663,17.2924,17.2663,17.2924,19100.0
2007-03-22 12:40:00,19.92,19.92,19.91,19.91,16200.0,17.2924,17.2924,17.2837,17.2837,16200.0
2007-03-22 12:50:00,19.91,19.92,19.88,19.88,18400.0,17.2837,17.2924,17.2576,17.2576,18400.0
2007-03-22 13:00:00,19.89,19.89,19.87,19.88,29500.0,17.2663,17.2663,17.2489,17.2576,29500.0
2007-03-22 13:10:00,19.88,19.89,19.87,19.89,19400.0,17.2576,17.2663,17.2489,17.2663,19400.0
2007-03-22 13:20:00,19.88,19.89,19.87,19.88,16900.0,17.2576,17.2663,17.2489,17.2576,16900.0
2007-03-22 13:30:00,19.88,19.89,19.8,19.86,131500.0,17.2576,17.2663,17.1882,17.2403,131500.0
2007-03-22 13:40:00,19.87,19.91,19.87,19.88,27500.0,17.2489,17.2837,17.2489,17.2576,27500.0
2007-03-22 13:50:00,19.88,19.89,19.83,19.87,61300.0,17.2576,17.2663,17.2142,17.2489,61300.0
2007-03-22 14:00:00,19.87,19.91,19.86,19.9,24900.0,17.2489,17.2837,17.2403,17.275,24900.0
2007-03-22 14:10:00,19.9,19.91,19.89,19.91,19000.0,17.275,17.2837,17.2663,17.2837,19000.0
2007-03-22 14:20:00,19.91,19.91,19.88,19.88,26300.0,17.2837,17.2837,17.2576,17.2576,26300.0
2007-03-22 14:30:00,19.89,19.89,19.86,19.86,31900.0,17.2663,17.2663,17.2403,17.2403,31900.0
2007-03-22 14:40:00,19.87,19.91,19.87,19.91,39700.0,17.2489,17.2837,17.2489,17.2837,39700.0
2007-03-22 14:50:00,19.9,19.91,19.87,19.87,41600.0,17.275,17.2837,17.2489,17.2489,41600.0
2007-03-22 15:00:00,19.88,19.88,19.85,19.87,89700.0,17.2576,17.2576,17.2316,17.2489,89700.0
2007-03-22 15:10:00,19.87,19.87,19.83,19.86,65600.0,17.2489,17.2489,17.2142,17.2403,65600.0
2007-03-22 15:20:00,19.86,19.88,19.85,19.87,43700.0,17.2403,17.2576,17.2316,17.2489,43700.0
2007-03-22 15:30:00,19.86,19.9,19.86,19.89,152000.0,17.2403,17.275,17.2403,17.2663,152000.0
2007-03-22 15:40:00,19.89,19.91,19.88,19.89,148700.0,17.2663,17.2837,17.2576,17.2663,148700.0
2007-03-22 15:50:00,19.9,19.99,19.89,19.94,175500.0,17.275,17.3531,17.2663,17.3097,175500.0
2007-03-23 09:30:00,19.99,20.02,19.97,20.01,134500.0,17.3531,17.3792,17.3358,17.3705,134500.0
2007-03-23 09:40:00,20.02,20.03,19.99,20.0,25800.0,17.3792,17.3878,17.3531,17.3618,25800.0
2007-03-23 09:50:00,20.0,20.05,19.98,19.99,47100.0,17.3618,17.4052,17.3444,17.3531,47100.0
2007-03-23 10:00:00,19.99,20.06,19.99,20.03,48900.0,17.3531,17.4139,17.3531,17.3878,48900.0
2007-03-23 10:10:00,20.03,20.03,20.0,20.02,36200.0,17.3878,17.3878,17.3618,17.3792,36200.0
2007-03-23 10:20:00,20.02,20.04,20.0,20.02,42700.0,17.3792,17.3965,17.3618,17.3792,42700.0
2007-03-23 10:30:00,20.02,20.04,20.02,20.03,48300.0,17.3792,17.3965,17.3792,17.3878,48300.0
2007-03-23 10:40:00,20.04,20.06,20.03,20.06,35600.0,17.3965,17.4139,17.3878,17.4139,35600.0
2007-03-23 10:50:00,20.06,20.07,20.05,20.07,33000.0,17.4139,17.4226,17.4052,17.4226,33000.0
2007-03-23 11:00:00,20.07,20.09,20.06,20.08,36800.0,17.4226,17.4399,17.4139,17.4312,36800.0
2007-03-23 11:10:00,20.08,20.17,20.08,20.15,155800.0,17.4312,17.5094,17.4312,17.492,155800.0
2007-03-23 11:20:00,20.15,20.19,20.14,20.18,100700.0,17.492,17.5267,17.4833,17.5181,100700.0
2007-03-23 11:30:00,20.19,20.27,20.18,20.27,150700.0,17.5267,17.5962,17.5181,17.5962,150700.0
2007-03-23 11:40:00,20.27,20.3,20.25,20.3,102400.0,17.5962,17.6222,17.5788,17.6222,102400.0
2007-03-23 11:50:00,20.3,20.31,20.28,20.3,69100.0,17.6222,17.6309,17.6049,17.6222,69100.0
2007-03-23 12:00:00,20.3,20.36,20.3,20.34,95600.0,17.6222,17.6743,17.6222,17.6569,95600.0
2007-03-23 12:10:00,20.33,20.43,20.33,20.42,184300.0,17.6483,17.7351,17.6483,17.7264,184300.0
2007-03-23 12:20:00,20.42,20.44,20.41,20.43,86800.0,17.7264,17.7438,17.7177,17.7351,86800.0
2007-03-23 12:30:00,20.43,20.44,20.38,20.39,123900.0,17.7351,17.7438,17.6917,17.7004,123900.0
2007-03-23 12:40:00,20.39,20.44,20.35,20.36,98700.0,17.7004,17.7438,17.6656,17.6743,98700.0
2007-03-23 12:50:00,20.36,20.39,20.24,20.32,172900.0,17.6743,17.7004,17.5701,17.6396,172900.0
2007-03-23 13:00:00,20.32,20.38,20.29,20.31,64700.0,17.6396,17.6917,17.6135,17.6309,64700.0
2007-03-23 13:10:00,20.3,20.31,20.25,20.26,75100.0,17.6222,17.6309,17.5788,17.5875,75100.0
2007-03-23 13:20:00,20.25,20.3,20.24,20.27,58500.0,17.5788,17.6222,17.5701,17.5962,58500.0
2007-03-23 13:30:00,20.27,20.36,20.27,20.35,112400.0,17.5962,17.6743,17.5962,17.6656,112400.0
2007-03-23 13:40:00,20.36,20.39,20.34,20.35,58900.0,17.6743,17.7004,17.6569,17.6656,58900.0
2007-03-23 13:50:00,20.35,20.37,20.27,20.27,33000.0,17.6656,17.683,17.5962,17.5962,33000.0
2007-03-23 14:00:00,20.27,20.29,20.25,20.27,35700.0,17.5962,17.6135,17.5788,17.5962,35700.0
2007-03-23 14:10:00,20.26,20.31,20.25,20.25,55800.0,17.5875,17.6309,17.5788,17.5788,55800.0
2007-03-23 14:20:00,20.25,20.26,20.21,20.21,33500.0,17.5788,17.5875,17.5441,17.5441,33500.0
2007-03-23 14:30:00,20.21,20.27,20.2,20.23,51700.0,17.5441,17.5962,17.5354,17.5615,51700.0
2007-03-23 14:40:00,20.23,20.3,20.21,20.25,66300.0,17.5615,17.6222,17.5441,17.5788,66300.0
2007-03-23 14:50:00,20.26,20.3,20.25,20.28,571400.0,17.5875,17.6222,17.5788,17.6049,571400.0
2007-03-23 15:00:00,20.29,20.31,20.26,20.27,41200.0,17.6135,17.6309,17.5875,17.5962,41200.0
2007-03-23 15:10:00,20.26,20.29,20.25,20.29,46100.0,17.5875,17.6135,17.5788,17.6135,46100.0
2007-03-23 15:20:00,20.29,20.32,20.28,20.31,77200.0,17.6135,17.6396,17.6049,17.6309,77200.0
2007-03-23 15:30:00,20.31,20.32,20.3,20.31,45800.0,17.6309,17.6396,17.6222,17.6309,45800.0
2007-03-23 15:40:00,20.31,20.38,20.3,20.38,114600.0,17.6309,17.6917,17.6222,17.6917,114600.0
2007-03-23 15:50:00,20.38,20.4,20.35,20.37,143100.0,17.6917,17.709,17.6656,17.683,143100.0
2007-03-26 09:30:00,20.32,20.83,20.29,20.36,56400.0,17.6396,18.0823,17.6135,17.6743,56400.0
2007-03-26 09:40:00,20.36,20.44,20.35,20.44,37200.0,17.6743,17.7438,17.6656,17.7438,37200.0
2007-03-26 09:50:00,20.44,20.75,20.4,20.74,332700.0,17.7438,18.0129,17.709,18.0042,332700.0
2007-03-26 10:00:00,20.71,20.74,20.5,20.51,218800.0,17.9781,18.0042,17.7958,17.8045,218800.0
2007-03-26 10:10:00,20.5,20.58,20.46,20.55,152700.0,17.7958,17.8653,17.7611,17.8392,152700.0
2007-03-26 10:20:00,20.54,20.57,20.47,20.53,128800.0,17.8306,17.8566,17.7698,17.8219,128800.0
2007-03-26 10:30:00,20.53,20.56,20.48,20.55,51900.0,17.8219,17.8479,17.7785,17.8392,51900.0
2007-03-26 10:40:00,20.55,20.58,20.54,20.57,33600.0,17.8392,17.8653,17.8306,17.8566,33600.0
2007-03-26 10:50:00,20.58,20.58,20.56,20.57,36700.0,17.8653,17.8653,17.8479,17.8566,36700.0
2007-03-26 11:00:00,20.56,20.57,20.5,20.56,104900.0,17.8479,17.8566,17.7958,17.8479,104900.0
2007-03-26 11:10:00,20.56,20.6,20.56,20.6,70700.0,17.8479,17.8827,17.8479,17.8827,70700.0
2007-03-26 11:20:00,20.6,20.6,20.56,20.58,37800.0,17.8827,17.8827,17.8479,17.8653,37800.0
2007-03-26 11:30:00,20.58,20.61,20.56,20.57,43800.0,17.8653,17.8913,17.8479,17.8566,43800.0
2007-03-26 11:40:00,20.56,20.57,20.54,20.56,47300.0,17.8479,17.8566,17.8306,17.8479,47300.0
2007-03-26 11:50:00,20.56,20.56,20.55,20.56,25000.0,17.8479,17.8479,17.8392,17.8479,25000.0
2007-03-26 12:00:00,20.56,20.59,20.55,20.55,45400.0,17.8479,17.874,17.8392,17.8392,45400.0
2007-03-26 12:10:00,20.55,20.57,20.55,20.56,36300.0,17.8392,17.8566,17.8392,17.8479,36300.0
2007-03-26 12:20:00,20.56,20.61,20.55,20.6,36700.0,17.8479,17.8913,17.8392,17.8827,36700.0
2007-03-26 12:30:00,20.6,20.61,20.6,20.61,20800.0,17.8827,17.8913,17.8827,17.8913,20800.0
2007-03-26 12:40:00,20.6,20.61,20.6,20.6,20600.0,17.8827,17.8913,17.8827,17.8827,20600.0
2007-03-26 12:50:00,20.61,20.62,20.6,20.61,30600.0,17.8913,17.9,17.8827,17.8913,30600.0
2007-03-26 13:00:00,20.6,20.62,20.6,20.61,31500.0,17.8827,17.9,17.8827,17.8913,31500.0
2007-03-26 13:10:00,20.61,20.62,20.6,20.61,24900.0,17.8913,17.9,17.8827,17.8913,24900.0
2007-03-26 13:20:00,20.61,20.62,20.59,20.61,22800.0,17.8913,17.9,17.874,17.8913,22800.0
2007-03-26 13:30:00,20.6,20.63,20.6,20.61,28100.0,17.8827,17.9087,17.8827,17.8913,28100.0
2007-03-26 13:40:00,20.62,20.63,20.61,20.61,28000.0,17.9,17.9087,17.8913,17.8913,28000.0
2007-03-26 13:50:00,20.62,20.62,20.61,20.61,16300.0,17.9,17.9,17.8913,17.8913,16300.0
2007-03-26 14:00:00,20.62,20.63,20.61,20.62,29200.0,17.9,17.9087,17.8913,17.9,29200.0
2007-03-26 14:10:00,20.62,20.63,20.61,20.62,24000.0,17.9,17.9087,17.8913,17.9,24000.0
2007-03-26 14:20:00,20.61,20.62,20.6,20.6,31400.0,17.8913,17.9,17.8827,17.8827,31400.0
2007-03-26 14:30:00,20.61,20.61,20.6,20.61,25100.0,17.8913,17.8913,17.8827,17.8913,25100.0
2007-03-26 14:40:00,20.6,20.61,20.58,20.58,54000.0,17.8827,17.8913,17.8653,17.8653,54000.0
2007-03-26 14:50:00,20.59,20.64,20.59,20.64,85400.0,17.874,17.9174,17.874,17.9174,85400.0
2007-03-26 15:00:00,20.63,20.64,20.62,20.63,39200.0,17.9087,17.9174,17.9,17.9087,39200.0
2007-03-26 15:10:00,20.63,20.63,20.6,20.6,27200.0,17.9087,17.9087,17.8827,17.8827,27200.0
2007-03-26 15:20:00,20.6,20.65,20.6,20.65,59800.0,17.8827,17.9261,17.8827,17.9261,59800.0
2007-03-26 15:30:00,20.64,20.66,20.62,20.63,71200.0,17.9174,17.9347,17.9,17.9087,71200.0
2007-03-26 15:40:00,20.63,20.64,20.6,20.63,71900.0,17.9087,17.9174,17.8827,17.9087,71900.0
2007-03-26 15:50:00,20.64,20.65,20.6,20.64,99700.0,17.9174,17.9261,17.8827,17.9174,99700.0
2007-03-27 09:30:00,20.58,20.72,20.56,20.69,74400.0,17.8653,17.9868,17.8479,17.9608,74400.0
2007-03-27 09:40:00,20.7,20.74,20.69,20.73,63600.0,17.9695,18.0042,17.9608,17.9955,63600.0
2007-03-27 09:50:00,20.73,20.74,20.72,20.72,54700.0,17.9955,18.0042,17.9868,17.9868,54700.0
2007-03-27 10:00:00,20.72,20.8,20.71,20.75,149900.0,17.9868,18.0563,17.9781,18.0129,149900.0
2007-03-27 10:10:00,20.75,20.75,20.7,20.75,151700.0,18.0129,18.0129,17.9695,18.0129,151700.0
2007-03-27 10:20:00,20.74,20.78,20.74,20.77,59700.0,18.0042,18.0389,18.0042,18.0302,59700.0
2007-03-27 10:30:00,20.77,20.78,20.75,20.77,66300.0,18.0302,18.0389,18.0129,18.0302,66300.0
2007-03-27 10:40:00,20.77,20.79,20.76,20.76,56600.0,18.0302,18.0476,18.0215,18.0215,56600.0
2007-03-27 10:50:00,20.75,20.79,20.75,20.79,82300.0,18.0129,18.0476,18.0129,18.0476,82300.0
2007-03-27 11:00:00,20.79,20.79,20.75,20.75,56200.0,18.0476,18.0476,18.0129,18.0129,56200.0
2007-03-27 11:10:00,20.75,20.79,20.75,20.79,74400.0,18.0129,18.0476,18.0129,18.0476,74400.0
2007-03-27 11:20:00,20.78,20.79,20.77,20.78,37600.0,18.0389,18.0476,18.0302,18.0389,37600.0
2007-03-27 11:30:00,20.78,20.79,20.77,20.78,45600.0,18.0389,18.0476,18.0302,18.0389,45600.0
2007-03-27 11:40:00,20.78,20.83,20.78,20.82,165100.0,18.0389,18.0823,18.0389,18.0736,165100.0
2007-03-27 11:50:00,20.83,20.85,20.82,20.85,62100.0,18.0823,18.0997,18.0736,18.0997,62100.0
2007-03-27 12:00:00,20.84,20.86,20.81,20.82,103000.0,18.091,18.1084,18.065,18.0736,103000.0
2007-03-27 12:10:00,20.82,20.84,20.82,20.82,36400.0,18.0736,18.091,18.0736,18.0736,36400.0
2007-03-27 12:20:00,20.83,20.83,20.76,20.76,36000.0,18.0823,18.0823,18.0215,18.0215,36000.0
2007-03-27 12:30:00,20.76,20.77,20.75,20.75,40000.0,18.0215,18.0302,18.0129,18.0129,40000.0
2007-03-27 12:40:00,20.76,20.76,20.73,20.74,65600.0,18.0215,18.0215,17.9955,18.0042,65600.0
2007-03-27 12:50:00,20.74,20.75,20.72,20.74,48400.0,18.0042,18.0129,17.9868,18.0042,48400.0
2007-03-27 13:00:00,20.74,20.74,20.7,20.73,61600.0,18.0042,18.0042,17.9695,17.9955,61600.0
2007-03-27 13:10:00,20.74,20.76,20.72,20.72,79000.0,18.0042,18.0215,17.9868,17.9868,79000.0
2007-03-27 13:20:00,20.71,20.71,20.67,20.69,125800.0,17.9781,17.9781,17.9434,17.9608,125800.0
2007-03-27 13:30:00,20.7,20.7,20.68,20.68,26800.0,17.9695,17.9695,17.9521,17.9521,26800.0
2007-03-27 13:40:00,20.68,20.69,20.68,20.69,11100.0,17.9521,17.9608,17.9521,17.9608,11100.0
2007-03-27 13:50:00,20.68,20.69,20.65,20.65,30800.0,17.9521,17.9608,17.9261,17.9261,30800.0
2007-03-27 14:00:00,20.65,20.66,20.6,20.61,39400.0,17.9261,17.9347,17.8827,17.8913,39400.0
2007-03-27 14:10:00,20.6,20.61,20.56,20.58,40400.0,17.8827,17.8913,17.8479,17.8653,40400.0
2007-03-27 14:20:00,20.58,20.63,20.57,20.58,114900.0,17.8653,17.9087,17.8566,17.8653,114900.0
2007-03-27 14:30:00,20.58,20.6,20.57,20.59,82400.0,17.8653,17.8827,17.8566,17.874,82400.0
2007-03-27 14:40:00,20.59,20.64,20.58,20.59,48500.0,17.874,17.9174,17.8653,17.874,48500.0
2007-03-27 14:50:00,20.6,20.64,20.57,20.63,144800.0,17.8827,17.9174,17.8566,17.9087,144800.0
2007-03-27 15:00:00,20.62,20.63,20.57,20.61,109600.0,17.9,17.9087,17.8566,17.8913,109600.0
2007-03-27 15:10:00,20.6,20.63,20.59,20.6,52000.0,17.8827,17.9087,17.874,17.8827,52000.0
2007-03-27 15:20:00,20.6,20.62,20.56,20.58,62400.0,17.8827,17.9,17.8479,17.8653,62400.0
2007-03-27 15:30:00,20.58,20.61,20.57,20.57,33700.0,17.8653,17.8913,17.8566,17.8566,33700.0
2007-03-27 15:40:00,20.57,20.57,20.5,20.54,114600.0,17.8566,17.8566,17.7958,17.8306,114600.0
2007-03-27 15:50:00,20.54,20.57,20.49,20.54,144400.0,17.8306,17.8566,17.7872,17.8306,144400.0
2007-03-28 09:30:00,20.4,20.43,20.34,20.39,43000.0,17.709,17.7351,17.6569,17.7004,43000.0
2007-03-28 09:40:00,20.39,20.39,20.31,20.33,69100.0,17.7004,17.7004,17.6309,17.6483,69100.0
2007-03-28 09:50:00,20.34,20.4,20.33,20.38,58300.0,17.6569,17.709,17.6483,17.6917,58300.0
2007-03-28 10:00:00,20.37,20.4,20.37,20.4,32600.0,17.683,17.709,17.683,17.709,32600.0
2007-03-28 10:10:00,20.39,20.4,20.25,20.28,108800.0,17.7004,17.709,17.5788,17.6049,108800.0
2007-03-28 10:20:00,20.28,20.35,20.27,20.34,63100.0,17.6049,17.6656,17.5962,17.6569,63100.0
2007-03-28 10:30:00,20.33,20.33,20.26,20.32,64500.0,17.6483,17.6483,17.5875,17.6396,64500.0
2007-03-28 10:40:00,20.32,20.34,20.27,20.29,32400.0,17.6396,17.6569,17.5962,17.6135,32400.0
2007-03-28 10:50:00,20.3,20.31,20.29,20.31,51800.0,17.6222,17.6309,17.6135,17.6309,51800.0
2007-03-28 11:00:00,20.3,20.35,20.29,20.34,39000.0,17.6222,17.6656,17.6135,17.6569,39000.0
2007-03-28 11:10:00,20.35,20.36,20.34,20.35,46400.0,17.6656,17.6743,17.6569,17.6656,46400.0
2007-03-28 11:20:00,20.35,20.44,20.35,20.42,45500.0,17.6656,17.7438,17.6656,17.7264,45500.0
2007-03-28 11:30:00,20.44,20.49,20.43,20.46,44200.0,17.7438,17.7872,17.7351,17.7611,44200.0
2007-03-28 11:40:00,20.46,20.47,20.44,20.45,20200.0,17.7611,17.7698,17.7438,17.7524,20200.0
2007-03-28 11:50:00,20.45,20.45,20.43,20.45,27500.0,17.7524,17.7524,17.7351,17.7524,27500.0
2007-03-28 12:00:00,20.45,20.58,20.44,20.54,201500.0,17.7524,17.8653,17.7438,17.8306,201500.0
2007-03-28 12:10:00,20.53,20.75,20.53,20.75,164100.0,17.8219,18.0129,17.8219,18.0129,164100.0
2007-03-28 12:20:00,20.74,20.83,20.66,20.81,247300.0,18.0042,18.0823,17.9347,18.065,247300.0
2007-03-28 12:30:00,20.81,20.81,20.69,20.7,75200.0,18.065,18.065,17.9608,17.9695,75200.0
2007-03-28 12:40:00,20.7,20.7,20.61,20.63,19900.0,17.9695,17.9695,17.8913,17.9087,19900.0
2007-03-28 12:50:00,20.63,20.63,20.61,20.62,13000.0,17.9087,17.9087,17.8913,17.9,13000.0
2007-03-28 13:00:00,20.61,20.62,20.57,20.59,26500.0,17.8913,17.9,17.8566,17.874,26500.0
2007-03-28 13:10:00,20.59,20.62,20.58,20.6,19900.0,17.874,17.9,17.8653,17.8827,19900.0
2007-03-28 13:20:00,20.6,20.62,20.57,20.6,110000.0,17.8827,17.9,17.8566,17.8827,110000.0
2007-03-28 13:30:00,20.6,20.63,20.58,20.63,86600.0,17.8827,17.9087,17.8653,17.9087,86600.0
2007-03-28 13:40:00,20.63,20.64,20.6,20.64,16800.0,17.9087,17.9174,17.8827,17.9174,16800.0
2007-03-28 13:50:00,20.64,20.64,20.6,20.6,20200.0,17.9174,17.9174,17.8827,17.8827,20200.0
2007-03-28 14:00:00,20.61,20.62,20.6,20.6,21500.0,17.8913,17.9,17.8827,17.8827,21500.0
2007-03-28 14:10:00,20.61,20.61,20.56,20.56,47900.0,17.8913,17.8913,17.8479,17.8479,47900.0
2007-03-28 14:20:00,20.56,20.59,20.55,20.58,42900.0,17.8479,17.874,17.8392,17.8653,42900.0
2007-03-28 14:30:00,20.58,20.61,20.57,20.6,48600.0,17.8653,17.8913,17.8566,17.8827,48600.0
2007-03-28 14:40:00,20.61,20.67,20.6,20.67,56400.0,17.8913,17.9434,17.8827,17.9434,56400.0
2007-03-28 14:50:00,20.65,20.66,20.62,20.63,31400.0,17.9261,17.9347,17.9,17.9087,31400.0
2007-03-28 15:00:00,20.64,20.64,20.6,20.61,38900.0,17.9174,17.9174,17.8827,17.8913,38900.0
2007-03-28 15:10:00,20.61,20.65,20.61,20.65,49500.0,17.8913,17.9261,17.8913,17.9261,49500.0
2007-03-28 15:20:00,20.65,20.65,20.62,20.64,48900.0,17.9261,17.9261,17.9,17.9174,48900.0
2007-03-28 15:30:00,20.64,20.65,20.59,20.6,72900.0,17.9174,17.9261,17.874,17.8827,72900.0
2007-03-28 15:40:00,20.59,20.63,20.59,20.6,51100.0,17.874,17.9087,17.874,17.8827,51100.0
2007-03-28 15:50:00,20.6,21.55,20.54,20.56,229100.0,17.8827,18.7073,17.8306,17.8479,229100.0
2007-03-29 09:30:00,20.73,20.87,20.64,20.79,130500.0,17.9955,18.117,17.9174,18.0476,130500.0
2007-03-29 09:40:00,20.79,20.91,20.79,20.91,295500.0,18.0476,18.1518,18.0476,18.1518,295500.0
2007-03-29 09:50:00,20.91,20.93,20.82,20.87,68700.0,18.1518,18.1691,18.0736,18.117,68700.0
2007-03-29 10:00:00,20.86,20.87,20.81,20.83,18900.0,18.1084,18.117,18.065,18.0823,18900.0
2007-03-29 10:10:00,20.83,20.89,20.83,20.86,30100.0,18.0823,18.1344,18.0823,18.1084,30100.0
2007-03-29 10:20:00,20.86,20.87,20.84,20.84,16300.0,18.1084,18.117,18.091,18.091,16300.0
2007-03-29 10:30:00,20.84,20.84,20.76,20.77,28900.0,18.091,18.091,18.0215,18.0302,28900.0
2007-03-29 10:40:00,20.76,20.77,20.7,20.72,38400.0,18.0215,18.0302,17.9695,17.9868,38400.0
2007-03-29 10:50:00,20.72,20.73,20.66,20.7,57000.0,17.9868,17.9955,17.9347,17.9695,57000.0
2007-03-29 11:00:00,20.7,20.7,20.67,20.69,66100.0,17.9695,17.9695,17.9434,17.9608,66100.0
2007-03-29 11:10:00,20.69,20.69,20.68,20.68,29200.0,17.9608,17.9608,17.9521,17.9521,29200.0
2007-03-29 11:20:00,20.68,20.75,20.67,20.74,52300.0,17.9521,18.0129,17.9434,18.0042,52300.0
2007-03-29 11:30:00,20.74,20.84,20.74,20.84,37200.0,18.0042,18.091,18.0042,18.091,37200.0
2007-03-29 11:40:00,20.85,20.87,20.82,20.82,25300.0,18.0997,18.117,18.0736,18.0736,25300.0
2007-03-29 11:50:00,20.82,20.82,20.76,20.76,29000.0,18.0736,18.0736,18.0215,18.0215,29000.0
2007-03-29 12:00:00,20.76,20.82,20.76,20.8,27300.0,18.0215,18.0736,18.0215,18.0563,27300.0
2007-03-29 12:10:00,20.81,20.84,20.8,20.82,267700.0,18.065,18.091,18.0563,18.0736,267700.0
2007-03-29 12:20:00,20.82,20.83,20.8,20.8,18500.0,18.0736,18.0823,18.0563,18.0563,18500.0
2007-03-29 12:30:00,20.8,20.81,20.8,20.8,18100.0,18.0563,18.065,18.0563,18.0563,18100.0
2007-03-29 12:40:00,20.8,20.84,20.8,20.84,20500.0,18.0563,18.091,18.0563,18.091,20500.0
2007-03-29 12:50:00,20.84,20.84,20.8,20.81,25200.0,18.091,18.091,18.0563,18.065,25200.0
2007-03-29 13:00:00,20.81,20.87,20.8,20.86,41600.0,18.065,18.117,18.0563,18.1084,41600.0
2007-03-29 13:10:00,20.87,20.87,20.84,20.84,37500.0,18.117,18.117,18.091,18.091,37500.0
2007-03-29 13:20:00,20.84,20.85,20.81,20.82,24600.0,18.091,18.0997,18.065,18.0736,24600.0
2007-03-29 13:30:00,20.82,20.85,20.81,20.84,41000.0,18.0736,18.0997,18.065,18.091,41000.0
2007-03-29 13:40:00,20.84,20.87,20.82,20.82,60200.0,18.091,18.117,18.0736,18.0736,60200.0
2007-03-29 13:50:00,20.82,20.82,20.8,20.8,15800.0,18.0736,18.0736,18.0563,18.0563,15800.0
2007-03-29 14:00:00,20.8,20.81,20.75,20.75,39600.0,18.0563,18.065,18.0129,18.0129,39600.0
2007-03-29 14:10:00,20.76,20.78,20.75,20.76,32400.0,18.0215,18.0389,18.0129,18.0215,32400.0
2007-03-29 14:20:00,20.76,20.78,20.76,20.76,25900.0,18.0215,18.0389,18.0215,18.0215,25900.0
2007-03-29 14:30:00,20.76,20.76,20.75,20.76,14900.0,18.0215,18.0215,18.0129,18.0215,14900.0
2007-03-29 14:40:00,20.76,20.8,20.75,20.76,41500.0,18.0215,18.0563,18.0129,18.0215,41500.0
2007-03-29 14:50:00,20.75,20.78,20.75,20.77,15600.0,18.0129,18.0389,18.0129,18.0302,15600.0
2007-03-29 15:00:00,20.78,20.79,20.76,20.76,34900.0,18.0389,18.0476,18.0215,18.0215,34900.0
2007-03-29 15:10:00,20.76,20.79,20.75,20.78,30600.0,18.0215,18.0476,18.0129,18.0389,30600.0
2007-03-29 15:20:00,20.78,20.83,20.78,20.82,162600.0,18.0389,18.0823,18.0389,18.0736,162600.0
2007-03-29 15:30:00,20.82,20.83,20.81,20.82,49000.0,18.0736,18.0823,18.065,18.0736,49000.0
2007-03-29 15:40:00,20.83,20.85,20.81,20.84,95300.0,18.0823,18.0997,18.065,18.091,95300.0
2007-03-29 15:50:00,20.84,20.84,20.8,20.8,97000.0,18.091,18.091,18.0563,18.0563,97000.0
2007-03-30 09:30:00,20.9,20.93,20.83,20.86,51600.0,18.1431,18.1691,18.0823,18.1084,51600.0
2007-03-30 09:40:00,20.85,20.97,20.85,20.9,83200.0,18.0997,18.2038,18.0997,18.1431,83200.0
2007-03-30 09:50:00,20.9,20.96,20.86,20.95,106100.0,18.1431,18.1952,18.1084,18.1865,106100.0
2007-03-30 10:00:00,20.95,21.05,20.94,21.04,212400.0,18.1865,18.2733,18.1778,18.2646,212400.0
2007-03-30 10:10:00,21.05,21.15,21.01,21.14,166700.0,18.2733,18.3601,18.2386,18.3514,166700.0
2007-03-30 10:20:00,21.14,21.27,21.13,21.27,125600.0,18.3514,18.4643,18.3427,18.4643,125600.0
2007-03-30 10:30:00,21.26,21.31,21.18,21.3,122600.0,18.4556,18.499,18.3861,18.4903,122600.0
2007-03-30 10:40:00,21.31,21.31,21.23,21.25,52900.0,18.499,18.499,18.4295,18.4469,52900.0
2007-03-30 10:50:00,21.25,21.28,21.23,21.28,115800.0,18.4469,18.473,18.4295,18.473,115800.0
2007-03-30 11:00:00,21.28,21.28,21.26,21.27,40500.0,18.473,18.473,18.4556,18.4643,40500.0
2007-03-30 11:10:00,21.26,21.27,21.22,21.25,61900.0,18.4556,18.4643,18.4209,18.4469,61900.0
2007-03-30 11:20:00,21.24,21.28,21.23,21.26,65400.0,18.4382,18.473,18.4295,18.4556,65400.0
2007-03-30 11:30:00,21.26,21.27,21.18,21.22,127800.0,18.4556,18.4643,18.3861,18.4209,127800.0
2007-03-30 11:40:00,21.21,21.22,20.98,21.01,194800.0,18.4122,18.4209,18.2125,18.2386,194800.0
2007-03-30 11:50:00,21.06,21.28,21.05,21.2,148700.0,18.282,18.473,18.2733,18.4035,148700.0
2007-03-30 12:00:00,21.2,21.2,21.1,21.14,76900.0,18.4035,18.4035,18.3167,18.3514,76900.0
2007-03-30 12:10:00,21.14,21.2,21.13,21.15,31500.0,18.3514,18.4035,18.3427,18.3601,31500.0
2007-03-30 12:20:00,21.15,21.15,21.09,21.1,48200.0,18.3601,18.3601,18.308,18.3167,48200.0
2007-03-30 12:30:00,21.1,21.21,21.08,21.18,54100.0,18.3167,18.4122,18.2993,18.3861,54100.0
2007-03-30 12:40:00,21.17,21.17,21.08,21.1,28900.0,18.3775,18.3775,18.2993,18.3167,28900.0
2007-03-30 12:50:00,21.1,21.1,21.05,21.07,40700.0,18.3167,18.3167,18.2733,18.2907,40700.0
2007-03-30 13:00:00,21.08,21.13,21.03,21.11,43300.0,18.2993,18.3427,18.2559,18.3254,43300.0
2007-03-30 13:10:00,21.11,21.12,21.06,21.06,18100.0,18.3254,18.3341,18.282,18.282,18100.0
2007-03-30 13:20:00,21.07,21.07,21.02,21.02,18500.0,18.2907,18.2907,18.2472,18.2472,18500.0
2007-03-30 13:30:00,21.03,21.07,21.03,21.06,27900.0,18.2559,18.2907,18.2559,18.282,27900.0
2007-03-30 13:40:00,21.07,21.07,21.0,21.0,23200.0,18.2907,18.2907,18.2299,18.2299,23200.0
2007-03-30 13:50:00,21.01,21.02,21.0,21.01,19600.0,18.2386,18.2472,18.2299,18.2386,19600.0
2007-03-30 14:00:00,21.01,21.06,21.01,21.02,32100.0,18.2386,18.282,18.2386,18.2472,32100.0
2007-03-30 14:10:00,21.02,21.14,21.02,21.1,49300.0,18.2472,18.3514,18.2472,18.3167,49300.0
2007-03-30 14:20:00,21.1,21.11,21.05,21.09,37400.0,18.3167,18.3254,18.2733,18.308,37400.0
2007-03-30 14:30:00,21.08,21.12,21.06,21.1,42400.0,18.2993,18.3341,18.282,18.3167,42400.0
2007-03-30 14:40:00,21.11,21.15,21.1,21.1,40300.0,18.3254,18.3601,18.3167,18.3167,40300.0
2007-03-30 14:50:00,21.1,21.11,21.05,21.05,38300.0,18.3167,18.3254,18.2733,18.2733,38300.0
2007-03-30 15:00:00,21.05,21.07,21.04,21.04,83600.0,18.2733,18.2907,18.2646,18.2646,83600.0
2007-03-30 15:10:00,21.05,21.09,21.04,21.09,47100.0,18.2733,18.308,18.2646,18.308,47100.0
2007-03-30 15:20:00,21.09,21.1,21.07,21.07,109300.0,18.308,18.3167,18.2907,18.2907,109300.0
2007-03-30 15:30:00,21.07,21.1,21.05,21.09,91300.0,18.2907,18.3167,18.2733,18.308,91300.0
2007-03-30 15:40:00,21.1,21.2,21.09,21.2,199800.0,18.3167,18.4035,18.308,18.4035,199800.0
2007-03-30 15:50:00,21.19,21.19,21.15,21.16,177800.0,18.3948,18.3948,18.3601,18.3688,177800.0
2007-04-02 09:30:00,21.11,21.27,20.93,20.95,82000.0,18.3254,18.4643,18.1691,18.1865,82000.0
2007-04-02 09:40:00,20.95,20.95,20.79,20.86,99100.0,18.1865,18.1865,18.0476,18.1084,99100.0
2007-04-02 09:50:00,20.85,20.95,20.84,20.85,124200.0,18.0997,18.1865,18.091,18.0997,124200.0
2007-04-02 10:00:00,20.85,20.85,20.77,20.83,91600.0,18.0997,18.0997,18.0302,18.0823,91600.0
2007-04-02 10:10:00,20.83,20.95,20.82,20.9,88900.0,18.0823,18.1865,18.0736,18.1431,88900.0
2007-04-02 10:20:00,20.9,20.91,20.89,20.89,41400.0,18.1431,18.1518,18.1344,18.1344,41400.0
2007-04-02 10:30:00,20.89,20.92,20.86,20.91,100400.0,18.1344,18.1604,18.1084,18.1518,100400.0
2007-04-02 10:40:00,20.92,20.93,20.87,20.87,61000.0,18.1604,18.1691,18.117,18.117,61000.0
2007-04-02 10:50:00,20.87,20.98,20.87,20.96,97500.0,18.117,18.2125,18.117,18.1952,97500.0
2007-04-02 11:00:00,20.96,21.02,20.94,21.01,127000.0,18.1952,18.2472,18.1778,18.2386,127000.0
2007-04-02 11:10:00,21.01,21.02,20.95,20.97,136300.0,18.2386,18.2472,18.1865,18.2038,136300.0
2007-04-02 11:20:00,20.96,20.99,20.9,20.98,43700.0,18.1952,18.2212,18.1431,18.2125,43700.0
2007-04-02 11:30:00,20.98,21.0,20.97,21.0,34900.0,18.2125,18.2299,18.2038,18.2299,34900.0
2007-04-02 11:40:00,21.0,21.0,20.96,20.98,34300.0,18.2299,18.2299,18.1952,18.2125,34300.0
2007-04-02 11:50:00,20.98,20.99,20.97,20.98,12100.0,18.2125,18.2212,18.2038,18.2125,12100.0
2007-04-02 12:00:00,20.99,21.0,20.94,20.98,62900.0,18.2212,18.2299,18.1778,18.2125,62900.0
2007-04-02 12:10:00,20.98,20.99,20.97,20.98,28100.0,18.2125,18.2212,18.2038,18.2125,28100.0
2007-04-02 12:20:00,20.98,20.99,20.92,20.96,35000.0,18.2125,18.2212,18.1604,18.1952,35000.0
2007-04-02 12:30:00,20.93,20.93,20.88,20.89,27800.0,18.1691,18.1691,18.1257,18.1344,27800.0
2007-04-02 12:40:00,20.89,20.9,20.86,20.88,39300.0,18.1344,18.1431,18.1084,18.1257,39300.0
2007-04-02 12:50:00,20.88,20.88,20.85,20.86,33500.0,18.1257,18.1257,18.0997,18.1084,33500.0
2007-04-02 13:00:00,20.86,20.87,20.85,20.86,19900.0,18.1084,18.117,18.0997,18.1084,19900.0
2007-04-02 13:10:00,20.86,20.9,20.85,20.88,38400.0,18.1084,18.1431,18.0997,18.1257,38400.0
2007-04-02 13:20:00,20.88,20.91,20.87,20.87,49300.0,18.1257,18.1518,18.117,18.117,49300.0
2007-04-02 13:30:00,20.87,20.88,20.86,20.87,35700.0,18.117,18.1257,18.1084,18.117,35700.0
2007-04-02 13:40:00,20.88,20.88,20.86,20.86,55800.0,18.1257,18.1257,18.1084,18.1084,55800.0
2007-04-02 13:50:00,20.86,20.87,20.85,20.86,41400.0,18.1084,18.117,18.0997,18.1084,41400.0
2007-04-02 14:00:00,20.86,20.87,20.85,20.85,31100.0,18.1084,18.117,18.0997,18.0997,31100.0
2007-04-02 14:10:00,20.85,20.86,20.85,20.86,42900.0,18.0997,18.1084,18.0997,18.1084,42900.0
2007-04-02 14:20:00,20.86,20.87,20.85,20.86,31200.0,18.1084,18.117,18.0997,18.1084,31200.0
2007-04-02 14:30:00,20.87,20.88,20.85,20.85,34900.0,18.117,18.1257,18.0997,18.0997,34900.0
2007-04-02 14:40:00,20.86,20.87,20.85,20.85,31700.0,18.1084,18.117,18.0997,18.0997,31700.0
2007-04-02 14:50:00,20.85,20.87,20.82,20.87,65200.0,18.0997,18.117,18.0736,18.117,65200.0
2007-04-02 15:00:00,20.86,20.9,20.85,20.9,46100.0,18.1084,18.1431,18.0997,18.1431,46100.0
2007-04-02 15:10:00,20.9,20.92,20.89,20.9,47300.0,18.1431,18.1604,18.1344,18.1431,47300.0
2007-04-02 15:20:00,20.9,20.9,20.85,20.86,50400.0,18.1431,18.1431,18.0997,18.1084,50400.0
2007-04-02 15:30:00,20.86,20.87,20.85,20.86,43700.0,18.1084,18.117,18.0997,18.1084,43700.0
2007-04-02 15:40:00,20.86,20.9,20.86,20.89,74900.0,18.1084,18.1431,18.1084,18.1344,74900.0
2007-04-02 15:50:00,20.89,20.91,20.87,20.9,111300.0,18.1344,18.1518,18.117,18.1431,111300.0
2007-04-03 09:30:00,21.01,21.04,20.68,20.86,65900.0,18.2386,18.2646,17.9521,18.1084,65900.0
2007-04-03 09:40:00,20.88,20.91,20.82,20.85,60900.0,18.1257,18.1518,18.0736,18.0997,60900.0
2007-04-03 09:50:00,20.85,20.9,20.84,20.88,45200.0,18.0997,18.1431,18.091,18.1257,45200.0
2007-04-03 10:00:00,20.88,20.96,20.85,20.88,75000.0,18.1257,18.1952,18.0997,18.1257,75000.0
2007-04-03 10:10:00,20.89,20.91,20.79,20.81,72700.0,18.1344,18.1518,18.0476,18.065,72700.0
2007-04-03 10:20:00,20.82,20.84,20.77,20.79,72400.0,18.0736,18.091,18.0302,18.0476,72400.0
2007-04-03 10:30:00,20.79,20.8,20.75,20.77,87700.0,18.0476,18.0563,18.0129,18.0302,87700.0
2007-04-03 10:40:00,20.77,20.88,20.75,20.88,89300.0,18.0302,18.1257,18.0129,18.1257,89300.0
2007-04-03 10:50:00,20.87,20.9,20.87,20.9,34100.0,18.117,18.1431,18.117,18.1431,34100.0
2007-04-03 11:00:00,20.89,20.92,20.85,20.86,41900.0,18.1344,18.1604,18.0997,18.1084,41900.0
2007-04-03 11:10:00,20.86,20.88,20.85,20.87,26200.0,18.1084,18.1257,18.0997,18.117,26200.0
2007-04-03 11:20:00,20.86,20.88,20.86,20.87,27200.0,18.1084,18.1257,18.1084,18.117,27200.0
2007-04-03 11:30:00,20.86,20.88,20.86,20.88,26600.0,18.1084,18.1257,18.1084,18.1257,26600.0
2007-04-03 11:40:00,20.87,20.88,20.76,20.77,60600.0,18.117,18.1257,18.0215,18.0302,60600.0
2007-04-03 11:50:00,20.77,20.87,20.73,20.82,77300.0,18.0302,18.117,17.9955,18.0736,77300.0
2007-04-03 12:00:00,20.82,20.83,20.78,20.81,30300.0,18.0736,18.0823,18.0389,18.065,30300.0
2007-04-03 12:10:00,20.8,20.85,20.8,20.85,23700.0,18.0563,18.0997,18.0563,18.0997,23700.0
2007-04-03 12:20:00,20.85,20.87,20.84,20.86,13000.0,18.0997,18.117,18.091,18.1084,13000.0
2007-04-03 12:30:00,20.86,20.88,20.86,20.87,24400.0,18.1084,18.1257,18.1084,18.117,24400.0
2007-04-03 12:40:00,20.87,20.88,20.87,20.87,14400.0,18.117,18.1257,18.117,18.117,14400.0
2007-04-03 12:50:00,20.87,20.87,20.63,20.71,91500.0,18.117,18.117,17.9087,17.9781,91500.0
2007-04-03 13:00:00,20.7,20.8,20.7,20.78,70100.0,17.9695,18.0563,17.9695,18.0389,70100.0
2007-04-03 13:10:00,20.78,20.79,20.74,20.77,24900.0,18.0389,18.0476,18.0042,18.0302,24900.0
2007-04-03 13:20:00,20.77,20.8,20.76,20.8,21800.0,18.0302,18.0563,18.0215,18.0563,21800.0
2007-04-03 13:30:00,20.8,20.81,20.78,20.79,37800.0,18.0563,18.065,18.0389,18.0476,37800.0
2007-04-03 13:40:00,20.79,20.8,20.78,20.8,26500.0,18.0476,18.0563,18.0389,18.0563,26500.0
2007-04-03 13:50:00,20.8,20.81,20.79,20.8,19900.0,18.0563,18.065,18.0476,18.0563,19900.0
2007-04-03 14:00:00,20.8,20.81,20.78,20.79,45200.0,18.0563,18.065,18.0389,18.0476,45200.0
2007-04-03 14:10:00,20.78,20.81,20.78,20.8,38300.0,18.0389,18.065,18.0389,18.0563,38300.0
2007-04-03 14:20:00,20.8,20.81,20.79,20.79,72500.0,18.0563,18.065,18.0476,18.0476,72500.0
2007-04-03 14:30:00,20.8,20.81,20.79,20.8,41800.0,18.0563,18.065,18.0476,18.0563,41800.0
2007-04-03 14:40:00,20.8,20.85,20.79,20.81,61200.0,18.0563,18.0997,18.0476,18.065,61200.0
2007-04-03 14:50:00,20.81,20.82,20.78,20.79,43100.0,18.065,18.0736,18.0389,18.0476,43100.0
2007-04-03 15:00:00,20.78,20.8,20.77,20.79,82500.0,18.0389,18.0563,18.0302,18.0476,82500.0
2007-04-03 15:10:00,20.78,20.79,20.78,20.79,39600.0,18.0389,18.0476,18.0389,18.0476,39600.0
2007-04-03 15:20:00,20.79,20.81,20.76,20.77,70100.0,18.0476,18.065,18.0215,18.0302,70100.0
2007-04-03 15:30:00,20.76,20.78,20.74,20.77,68100.0,18.0215,18.0389,18.0042,18.0302,68100.0
2007-04-03 15:40:00,20.77,20.78,20.74,20.77,101300.0,18.0302,18.0389,18.0042,18.0302,101300.0
2007-04-03 15:50:00,20.77,20.79,20.74,20.77,104300.0,18.0302,18.0476,18.0042,18.0302,104300.0
2007-04-04 09:30:00,20.8,20.93,20.74,20.84,75300.0,18.0563,18.1691,18.0042,18.091,75300.0
2007-04-04 09:40:00,20.85,20.87,20.75,20.76,47000.0,18.0997,18.117,18.0129,18.0215,47000.0
2007-04-04 09:50:00,20.76,20.86,20.7,20.76,91800.0,18.0215,18.1084,17.9695,18.0215,91800.0
2007-04-04 10:00:00,20.76,20.77,20.67,20.72,66200.0,18.0215,18.0302,17.9434,17.9868,66200.0
2007-04-04 10:10:00,20.71,20.74,20.69,20.72,38500.0,17.9781,18.0042,17.9608,17.9868,38500.0
2007-04-04 10:20:00,20.72,20.76,20.7,20.76,41900.0,17.9868,18.0215,17.9695,18.0215,41900.0
2007-04-04 10:30:00,20.75,20.75,20.63,20.68,65100.0,18.0129,18.0129,17.9087,17.9521,65100.0
2007-04-04 10:40:00,20.67,20.74,20.63,20.7,82000.0,17.9434,18.0042,17.9087,17.9695,82000.0
2007-04-04 10:50:00,20.71,20.78,20.7,20.77,33200.0,17.9781,18.0389,17.9695,18.0302,33200.0
2007-04-04 11:00:00,20.77,20.79,20.68,20.74,66000.0,18.0302,18.0476,17.9521,18.0042,66000.0
2007-04-04 11:10:00,20.74,20.77,20.73,20.76,39700.0,18.0042,18.0302,17.9955,18.0215,39700.0
2007-04-04 11:20:00,20.76,20.77,20.74,20.74,33400.0,18.0215,18.0302,18.0042,18.0042,33400.0
2007-04-04 11:30:00,20.75,20.75,20.73,20.73,41900.0,18.0129,18.0129,17.9955,17.9955,41900.0
2007-04-04 11:40:00,20.73,20.73,20.69,20.69,56000.0,17.9955,17.9955,17.9608,17.9608,56000.0
2007-04-04 11:50:00,20.7,20.71,20.64,20.67,99900.0,17.9695,17.9781,17.9174,17.9434,99900.0
2007-04-04 12:00:00,20.68,20.75,20.68,20.75,111000.0,17.9521,18.0129,17.9521,18.0129,111000.0
2007-04-04 12:10:00,20.75,20.77,20.71,20.76,78900.0,18.0129,18.0302,17.9781,18.0215,78900.0
2007-04-04 12:20:00,20.75,20.87,20.74,20.85,94200.0,18.0129,18.117,18.0042,18.0997,94200.0
2007-04-04 12:30:00,20.84,20.85,20.81,20.81,53700.0,18.091,18.0997,18.065,18.065,53700.0
2007-04-04 12:40:00,20.81,20.86,20.81,20.86,42900.0,18.065,18.1084,18.065,18.1084,42900.0
2007-04-04 12:50:00,20.85,20.9,20.85,20.87,71400.0,18.0997,18.1431,18.0997,18.117,71400.0
2007-04-04 13:00:00,20.87,21.0,20.86,20.94,231700.0,18.117,18.2299,18.1084,18.1778,231700.0
2007-04-04 13:10:00,20.94,21.01,20.94,20.99,61400.0,18.1778,18.2386,18.1778,18.2212,61400.0
2007-04-04 13:20:00,20.98,20.99,20.92,20.94,77500.0,18.2125,18.2212,18.1604,18.1778,77500.0
2007-04-04 13:30:00,20.94,20.96,20.92,20.95,58200.0,18.1778,18.1952,18.1604,18.1865,58200.0
2007-04-04 13:40:00,20.94,20.95,20.88,20.92,66600.0,18.1778,18.1865,18.1257,18.1604,66600.0
2007-04-04 13:50:00,20.92,20.93,20.89,20.9,53600.0,18.1604,18.1691,18.1344,18.1431,53600.0
2007-04-04 14:00:00,20.9,20.92,20.88,20.91,48000.0,18.1431,18.1604,18.1257,18.1518,48000.0
2007-04-04 14:10:00,20.9,20.91,20.9,20.9,23800.0,18.1431,18.1518,18.1431,18.1431,23800.0
2007-04-04 14:20:00,20.9,20.91,20.87,20.9,60400.0,18.1431,18.1518,18.117,18.1431,60400.0
2007-04-04 14:30:00,20.9,20.91,20.76,20.88,170500.0,18.1431,18.1518,18.0215,18.1257,170500.0
2007-04-04 14:40:00,20.88,20.88,20.78,20.8,47200.0,18.1257,18.1257,18.0389,18.0563,47200.0
2007-04-04 14:50:00,20.8,20.8,20.76,20.77,51900.0,18.0563,18.0563,18.0215,18.0302,51900.0
2007-04-04 15:00:00,20.76,20.83,20.74,20.82,51100.0,18.0215,18.0823,18.0042,18.0736,51100.0
2007-04-04 15:10:00,20.81,20.84,20.8,20.84,38800.0,18.065,18.091,18.0563,18.091,38800.0
2007-04-04 15:20:00,20.84,20.84,20.81,20.82,51900.0,18.091,18.091,18.065,18.0736,51900.0
2007-04-04 15:30:00,20.83,20.83,20.82,20.82,51300.0,18.0823,18.0823,18.0736,18.0736,51300.0
2007-04-04 15:40:00,20.83,20.83,20.78,20.79,109400.0,18.0823,18.0823,18.0389,18.0476,109400.0
2007-04-04 15:50:00,20.79,20.82,20.78,20.82,102400.0,18.0476,18.0736,18.0389,18.0736,102400.0
2007-04-05 09:30:00,21.19,21.4,20.85,21.21,408900.0,18.3948,18.5771,18.0997,18.4122,408900.0
2007-04-05 09:40:00,21.15,21.6,21.15,21.49,481800.0,18.3601,18.7507,18.3601,18.6553,481800.0
2007-04-05 09:50:00,21.5,21.55,21.36,21.47,242600.0,18.6639,18.7073,18.5424,18.6379,242600.0
2007-04-05 10:00:00,21.47,21.49,21.33,21.45,99100.0,18.6379,18.6553,18.5164,18.6205,99100.0
2007-04-05 10:10:00,21.45,21.45,21.33,21.4,103600.0,18.6205,18.6205,18.5164,18.5771,103600.0
2007-04-05 10:20:00,21.4,21.43,21.3,21.31,96600.0,18.5771,18.6032,18.4903,18.499,96600.0
2007-04-05 10:30:00,21.31,21.41,21.23,21.4,200100.0,18.499,18.5858,18.4295,18.5771,200100.0
2007-04-05 10:40:00,21.4,21.49,21.39,21.45,161800.0,18.5771,18.6553,18.5684,18.6205,161800.0
2007-04-05 10:50:00,21.45,21.45,21.36,21.4,120200.0,18.6205,18.6205,18.5424,18.5771,120200.0
2007-04-05 11:00:00,21.4,21.45,21.39,21.41,53200.0,18.5771,18.6205,18.5684,18.5858,53200.0
2007-04-05 11:10:00,21.42,21.42,21.33,21.38,178300.0,18.5945,18.5945,18.5164,18.5598,178300.0
2007-04-05 11:20:00,21.39,21.4,21.35,21.39,64300.0,18.5684,18.5771,18.5337,18.5684,64300.0
2007-04-05 11:30:00,21.39,21.46,21.36,21.45,44200.0,18.5684,18.6292,18.5424,18.6205,44200.0
2007-04-05 11:40:00,21.45,21.57,21.42,21.54,179800.0,18.6205,18.7247,18.5945,18.6987,179800.0
2007-04-05 11:50:00,21.54,21.65,21.5,21.65,122200.0,18.6987,18.7941,18.6639,18.7941,122200.0
2007-04-05 12:00:00,21.65,21.7,21.63,21.69,86900.0,18.7941,18.8376,18.7768,18.8289,86900.0
2007-04-05 12:10:00,21.69,21.73,21.58,21.63,209200.0,18.8289,18.8636,18.7334,18.7768,209200.0
2007-04-05 12:20:00,21.63,21.66,21.58,21.61,191800.0,18.7768,18.8028,18.7334,18.7594,191800.0
2007-04-05 12:30:00,21.61,21.62,21.55,21.56,56400.0,18.7594,18.7681,18.7073,18.716,56400.0
2007-04-05 12:40:00,21.57,21.57,21.46,21.49,90300.0,18.7247,18.7247,18.6292,18.6553,90300.0
2007-04-05 12:50:00,21.5,21.53,21.47,21.48,53900.0,18.6639,18.69,18.6379,18.6466,53900.0
2007-04-05 13:00:00,21.48,21.5,21.47,21.49,43500.0,18.6466,18.6639,18.6379,18.6553,43500.0
2007-04-05 13:10:00,21.5,21.5,21.47,21.47,22300.0,18.6639,18.6639,18.6379,18.6379,22300.0
2007-04-05 13:20:00,21.48,21.5,21.47,21.49,25900.0,18.6466,18.6639,18.6379,18.6553,25900.0
2007-04-05 13:30:00,21.49,21.52,21.48,21.51,53800.0,18.6553,18.6813,18.6466,18.6726,53800.0
2007-04-05 13:40:00,21.52,21.53,21.49,21.51,42100.0,18.6813,18.69,18.6553,18.6726,42100.0
2007-04-05 13:50:00,21.51,21.52,21.47,21.51,54600.0,18.6726,18.6813,18.6379,18.6726,54600.0
2007-04-05 14:00:00,21.51,21.51,21.48,21.48,55600.0,18.6726,18.6726,18.6466,18.6466,55600.0
2007-04-05 14:10:00,21.48,21.49,21.46,21.49,30800.0,18.6466,18.6553,18.6292,18.6553,30800.0
2007-04-05 14:20:00,21.49,21.51,21.48,21.5,55700.0,18.6553,18.6726,18.6466,18.6639,55700.0
2007-04-05 14:30:00,21.51,21.51,21.49,21.5,37700.0,18.6726,18.6726,18.6553,18.6639,37700.0
2007-04-05 14:40:00,21.51,21.51,21.46,21.47,64800.0,18.6726,18.6726,18.6292,18.6379,64800.0
2007-04-05 14:50:00,21.48,21.49,21.45,21.49,84600.0,18.6466,18.6553,18.6205,18.6553,84600.0
2007-04-05 15:00:00,21.49,21.51,21.48,21.49,58000.0,18.6553,18.6726,18.6466,18.6553,58000.0
2007-04-05 15:10:00,21.5,21.5,21.49,21.49,53300.0,18.6639,18.6639,18.6553,18.6553,53300.0
2007-04-05 15:20:00,21.5,21.5,21.49,21.49,61500.0,18.6639,18.6639,18.6553,18.6553,61500.0
2007-04-05 15:30:00,21.5,21.5,21.48,21.48,118800.0,18.6639,18.6639,18.6466,18.6466,118800.0
2007-04-05 15:40:00,21.49,21.51,21.48,21.51,110000.0,18.6553,18.6726,18.6466,18.6726,110000.0
2007-04-05 15:50:00,21.51,21.51,21.48,21.5,120000.0,18.6726,18.6726,18.6466,18.6639,120000.0
2007-04-09 09:30:00,21.5,21.5,21.32,21.33,75400.0,18.6639,18.6639,18.5077,18.5164,75400.0
2007-04-09 09:40:00,21.32,21.41,21.3,21.35,110700.0,18.5077,18.5858,18.4903,18.5337,110700.0
2007-04-09 09:50:00,21.36,21.38,21.31,21.33,24300.0,18.5424,18.5598,18.499,18.5164,24300.0
2007-04-09 10:00:00,21.32,21.34,21.31,21.34,87700.0,18.5077,18.525,18.499,18.525,87700.0
2007-04-09 10:10:00,21.34,21.39,21.33,21.37,47200.0,18.525,18.5684,18.5164,18.5511,47200.0
2007-04-09 10:20:00,21.38,21.4,21.37,21.4,11300.0,18.5598,18.5771,18.5511,18.5771,11300.0
2007-04-09 10:30:00,21.4,21.56,21.4,21.56,72800.0,18.5771,18.716,18.5771,18.716,72800.0
2007-04-09 10:40:00,21.55,21.55,21.49,21.54,90000.0,18.7073,18.7073,18.6553,18.6987,90000.0
2007-04-09 10:50:00,21.53,21.57,21.5,21.57,70100.0,18.69,18.7247,18.6639,18.7247,70100.0
2007-04-09 11:00:00,21.57,21.64,21.57,21.58,150100.0,18.7247,18.7855,18.7247,18.7334,150100.0
2007-04-09 11:10:00,21.58,21.65,21.53,21.6,60600.0,18.7334,18.7941,18.69,18.7507,60600.0
2007-04-09 11:20:00,21.6,21.63,21.59,21.63,21700.0,18.7507,18.7768,18.7421,18.7768,21700.0
2007-04-09 11:30:00,21.63,21.64,21.61,21.63,64500.0,18.7768,18.7855,18.7594,18.7768,64500.0
2007-04-09 11:40:00,21.63,21.7,21.63,21.69,136700.0,18.7768,18.8376,18.7768,18.8289,136700.0
2007-04-09 11:50:00,21.69,21.7,21.64,21.67,49400.0,18.8289,18.8376,18.7855,18.8115,49400.0
2007-04-09 12:00:00,21.68,21.68,21.64,21.67,47400.0,18.8202,18.8202,18.7855,18.8115,47400.0
2007-04-09 12:10:00,21.67,21.71,21.66,21.7,32800.0,18.8115,18.8462,18.8028,18.8376,32800.0
2007-04-09 12:20:00,21.71,21.71,21.69,21.7,29300.0,18.8462,18.8462,18.8289,18.8376,29300.0
2007-04-09 12:30:00,21.7,21.72,21.68,21.72,80100.0,18.8376,18.8549,18.8202,18.8549,80100.0
2007-04-09 12:40:00,21.71,21.77,21.71,21.77,54100.0,18.8462,18.8983,18.8462,18.8983,54100.0
2007-04-09 12:50:00,21.76,21.77,21.76,21.77,26800.0,18.8896,18.8983,18.8896,18.8983,26800.0
2007-04-09 13:00:00,21.77,21.8,21.76,21.79,55000.0,18.8983,18.9244,18.8896,18.9157,55000.0
2007-04-09 13:10:00,21.79,21.8,21.79,21.8,17100.0,18.9157,18.9244,18.9157,18.9244,17100.0
2007-04-09 13:20:00,21.8,21.85,21.79,21.84,61500.0,18.9244,18.9678,18.9157,18.9591,61500.0
2007-04-09 13:30:00,21.83,21.84,21.83,21.83,30000.0,18.9504,18.9591,18.9504,18.9504,30000.0
2007-04-09 13:40:00,21.83,21.85,21.83,21.84,51800.0,18.9504,18.9678,18.9504,18.9591,51800.0
2007-04-09 13:50:00,21.84,21.85,21.79,21.79,39200.0,18.9591,18.9678,18.9157,18.9157,39200.0
2007-04-09 14:00:00,21.79,21.8,21.75,21.78,41500.0,18.9157,18.9244,18.881,18.907,41500.0
2007-04-09 14:10:00,21.77,21.78,21.65,21.69,59800.0,18.8983,18.907,18.7941,18.8289,59800.0
2007-04-09 14:20:00,21.7,21.71,21.67,21.7,67600.0,18.8376,18.8462,18.8115,18.8376,67600.0
2007-04-09 14:30:00,21.71,21.71,21.62,21.62,74400.0,18.8462,18.8462,18.7681,18.7681,74400.0
2007-04-09 14:40:00,21.62,21.72,21.62,21.67,108700.0,18.7681,18.8549,18.7681,18.8115,108700.0
2007-04-09 14:50:00,21.66,21.7,21.64,21.66,104500.0,18.8028,18.8376,18.7855,18.8028,104500.0
2007-04-09 15:00:00,21.66,21.68,21.65,21.67,64700.0,18.8028,18.8202,18.7941,18.8115,64700.0
2007-04-09 15:10:00,21.68,21.68,21.66,21.67,51600.0,18.8202,18.8202,18.8028,18.8115,51600.0
2007-04-09 15:20:00,21.66,21.66,21.6,21.61,64500.0,18.8028,18.8028,18.7507,18.7594,64500.0
2007-04-09 15:30:00,21.61,21.61,21.6,21.61,56500.0,18.7594,18.7594,18.7507,18.7594,56500.0
2007-04-09 15:40:00,21.6,21.61,21.58,21.58,82900.0,18.7507,18.7594,18.7334,18.7334,82900.0
2007-04-09 15:50:00,21.57,21.58,21.5,21.55,202900.0,18.7247,18.7334,18.6639,18.7073,202900.0
2007-04-10 09:30:00,21.66,21.74,21.36,21.47,130200.0,18.8028,18.8723,18.5424,18.6379,130200.0
2007-04-10 09:40:00,21.47,21.6,21.46,21.54,61700.0,18.6379,18.7507,18.6292,18.6987,61700.0
2007-04-10 09:50:00,21.55,21.73,21.53,21.71,57700.0,18.7073,18.8636,18.69,18.8462,57700.0
2007-04-10 10:00:00,21.72,21.77,21.68,21.74,57800.0,18.8549,18.8983,18.8202,18.8723,57800.0
2007-04-10 10:10:00,21.74,21.75,21.66,21.66,29500.0,18.8723,18.881,18.8028,18.8028,29500.0
2007-04-10 10:20:00,21.66,21.7,21.61,21.66,71000.0,18.8028,18.8376,18.7594,18.8028,71000.0
2007-04-10 10:30:00,21.66,21.67,21.52,21.57,82100.0,18.8028,18.8115,18.6813,18.7247,82100.0
2007-04-10 10:40:00,21.58,21.62,21.57,21.58,32900.0,18.7334,18.7681,18.7247,18.7334,32900.0
2007-04-10 10:50:00,21.57,21.58,21.52,21.53,33800.0,18.7247,18.7334,18.6813,18.69,33800.0
2007-04-10 11:00:00,21.53,21.53,21.5,21.51,31400.0,18.69,18.69,18.6639,18.6726,31400.0
2007-04-10 11:10:00,21.5,21.51,21.49,21.5,19200.0,18.6639,18.6726,18.6553,18.6639,19200.0
2007-04-10 11:20:00,21.5,21.5,21.48,21.48,24100.0,18.6639,18.6639,18.6466,18.6466,24100.0
2007-04-10 11:30:00,21.5,21.52,21.47,21.48,45100.0,18.6639,18.6813,18.6379,18.6466,45100.0
2007-04-10 11:40:00,21.48,21.48,21.45,21.46,42600.0,18.6466,18.6466,18.6205,18.6292,42600.0
2007-04-10 11:50:00,21.45,21.46,21.44,21.45,22700.0,18.6205,18.6292,18.6118,18.6205,22700.0
2007-04-10 12:00:00,21.45,21.49,21.45,21.49,26500.0,18.6205,18.6553,18.6205,18.6553,26500.0
2007-04-10 12:10:00,21.48,21.51,21.48,21.5,66100.0,18.6466,18.6726,18.6466,18.6639,66100.0
2007-04-10 12:20:00,21.51,21.53,21.5,21.53,38100.0,18.6726,18.69,18.6639,18.69,38100.0
2007-04-10 12:30:00,21.52,21.53,21.51,21.51,20900.0,18.6813,18.69,18.6726,18.6726,20900.0
2007-04-10 12:40:00,21.52,21.53,21.5,21.51,15500.0,18.6813,18.69,18.6639,18.6726,15500.0
2007-04-10 12:50:00,21.51,21.58,21.5,21.51,74100.0,18.6726,18.7334,18.6639,18.6726,74100.0
2007-04-10 13:00:00,21.52,21.54,21.5,21.54,75300.0,18.6813,18.6987,18.6639,18.6987,75300.0
2007-04-10 13:10:00,21.54,21.67,21.54,21.63,65000.0,18.6987,18.8115,18.6987,18.7768,65000.0
2007-04-10 13:20:00,21.63,21.69,21.63,21.68,33400.0,18.7768,18.8289,18.7768,18.8202,33400.0
2007-04-10 13:30:00,21.68,21.75,21.68,21.74,56900.0,18.8202,18.881,18.8202,18.8723,56900.0
2007-04-10 13:40:00,21.73,21.76,21.71,21.71,28100.0,18.8636,18.8896,18.8462,18.8462,28100.0
2007-04-10 13:50:00,21.71,21.72,21.68,21.7,24300.0,18.8462,18.8549,18.8202,18.8376,24300.0
2007-04-10 14:00:00,21.71,21.74,21.68,21.74,28300.0,18.8462,18.8723,18.8202,18.8723,28300.0
2007-04-10 14:10:00,21.73,21.74,21.73,21.74,20400.0,18.8636,18.8723,18.8636,18.8723,20400.0
2007-04-10 14:20:00,21.73,21.74,21.72,21.72,41800.0,18.8636,18.8723,18.8549,18.8549,41800.0
2007-04-10 14:30:00,21.73,21.74,21.69,21.69,29000.0,18.8636,18.8723,18.8289,18.8289,29000.0
2007-04-10 14:40:00,21.7,21.7,21.62,21.64,54800.0,18.8376,18.8376,18.7681,18.7855,54800.0
2007-04-10 14:50:00,21.63,21.7,21.63,21.67,59600.0,18.7768,18.8376,18.7768,18.8115,59600.0
2007-04-10 15:00:00,21.68,21.69,21.67,21.68,26900.0,18.8202,18.8289,18.8115,18.8202,26900.0
2007-04-10 15:10:00,21.67,21.69,21.63,21.68,33600.0,18.8115,18.8289,18.7768,18.8202,33600.0
2007-04-10 15:20:00,21.68,21.69,21.64,21.64,43100.0,18.8202,18.8289,18.7855,18.7855,43100.0
2007-04-10 15:30:00,21.65,21.65,21.64,21.65,25600.0,18.7941,18.7941,18.7855,18.7941,25600.0
2007-04-10 15:40:00,21.65,21.65,21.63,21.64,47800.0,18.7941,18.7941,18.7768,18.7855,47800.0
2007-04-10 15:50:00,21.64,21.65,21.64,21.65,96000.0,18.7855,18.7941,18.7855,18.7941,96000.0
2007-04-11 09:30:00,21.58,21.68,21.48,21.62,82400.0,18.7334,18.8202,18.6466,18.7681,82400.0
2007-04-11 09:40:00,21.61,21.69,21.57,21.63,81700.0,18.7594,18.8289,18.7247,18.7768,81700.0
2007-04-11 09:50:00,21.64,21.75,21.62,21.73,54300.0,18.7855,18.881,18.7681,18.8636,54300.0
2007-04-11 10:00:00,21.73,21.75,21.7,21.71,30300.0,18.8636,18.881,18.8376,18.8462,30300.0
2007-04-11 10:10:00,21.71,21.72,21.68,21.7,40900.0,18.8462,18.8549,18.8202,18.8376,40900.0
2007-04-11 10:20:00,21.69,21.74,21.69,21.74,111800.0,18.8289,18.8723,18.8289,18.8723,111800.0
2007-04-11 10:30:00,21.73,21.75,21.73,21.75,53000.0,18.8636,18.881,18.8636,18.881,53000.0
2007-04-11 10:40:00,21.75,21.75,21.71,21.72,40100.0,18.881,18.881,18.8462,18.8549,40100.0
2007-04-11 10:50:00,21.71,21.71,21.62,21.68,47400.0,18.8462,18.8462,18.7681,18.8202,47400.0
2007-04-11 11:00:00,21.68,21.69,21.67,21.68,25700.0,18.8202,18.8289,18.8115,18.8202,25700.0
2007-04-11 11:10:00,21.69,21.73,21.68,21.72,33500.0,18.8289,18.8636,18.8202,18.8549,33500.0
2007-04-11 11:20:00,21.73,21.75,21.72,21.75,31600.0,18.8636,18.881,18.8549,18.881,31600.0
2007-04-11 11:30:00,21.74,21.76,21.74,21.76,30000.0,18.8723,18.8896,18.8723,18.8896,30000.0
2007-04-11 11:40:00,21.76,21.76,21.75,21.75,25800.0,18.8896,18.8896,18.881,18.881,25800.0
2007-04-11 11:50:00,21.75,21.76,21.75,21.76,36300.0,18.881,18.8896,18.881,18.8896,36300.0
2007-04-11 12:00:00,21.75,21.78,21.74,21.75,110100.0,18.881,18.907,18.8723,18.881,110100.0
2007-04-11 12:10:00,21.75,21.76,21.74,21.74,30200.0,18.881,18.8896,18.8723,18.8723,30200.0
2007-04-11 12:20:00,21.74,21.74,21.72,21.73,29400.0,18.8723,18.8723,18.8549,18.8636,29400.0
2007-04-11 12:30:00,21.72,21.72,21.69,21.71,41700.0,18.8549,18.8549,18.8289,18.8462,41700.0
2007-04-11 12:40:00,21.71,21.72,21.71,21.71,10000.0,18.8462,18.8549,18.8462,18.8462,10000.0
2007-04-11 12:50:00,21.71,21.72,21.69,21.69,19700.0,18.8462,18.8549,18.8289,18.8289,19700.0
2007-04-11 13:00:00,21.69,21.7,21.68,21.69,26000.0,18.8289,18.8376,18.8202,18.8289,26000.0
2007-04-11 13:10:00,21.7,21.72,21.69,21.69,31900.0,18.8376,18.8549,18.8289,18.8289,31900.0
2007-04-11 13:20:00,21.69,21.7,21.56,21.59,70500.0,18.8289,18.8376,18.716,18.7421,70500.0
2007-04-11 13:30:00,21.58,21.61,21.58,21.61,31400.0,18.7334,18.7594,18.7334,18.7594,31400.0
2007-04-11 13:40:00,21.6,21.61,21.59,21.6,30500.0,18.7507,18.7594,18.7421,18.7507,30500.0
2007-04-11 13:50:00,21.6,21.61,21.58,21.61,25600.0,18.7507,18.7594,18.7334,18.7594,25600.0
2007-04-11 14:00:00,21.6,21.6,21.5,21.53,54300.0,18.7507,18.7507,18.6639,18.69,54300.0
2007-04-11 14:10:00,21.53,21.54,21.51,21.52,26700.0,18.69,18.6987,18.6726,18.6813,26700.0
2007-04-11 14:20:00,21.52,21.53,21.5,21.52,21500.0,18.6813,18.69,18.6639,18.6813,21500.0
2007-04-11 14:30:00,21.52,21.52,21.48,21.51,44800.0,18.6813,18.6813,18.6466,18.6726,44800.0
2007-04-11 14:40:00,21.5,21.51,21.5,21.5,12700.0,18.6639,18.6726,18.6639,18.6639,12700.0
2007-04-11 14:50:00,21.5,21.52,21.5,21.51,12300.0,18.6639,18.6813,18.6639,18.6726,12300.0
2007-04-11 15:00:00,21.51,21.53,21.51,21.53,39200.0,18.6726,18.69,18.6726,18.69,39200.0
2007-04-11 15:10:00,21.52,21.54,21.52,21.54,11300.0,18.6813,18.6987,18.6813,18.6987,11300.0
2007-04-11 15:20:00,21.53,21.54,21.53,21.53,28700.0,18.69,18.6987,18.69,18.69,28700.0
2007-04-11 15:30:00,21.54,21.55,21.53,21.54,25200.0,18.6987,18.7073,18.69,18.6987,25200.0
2007-04-11 15:40:00,21.54,21.58,21.54,21.57,62600.0,18.6987,18.7334,18.6987,18.7247,62600.0
2007-04-11 15:50:00,21.57,21.6,21.55,21.55,79100.0,18.7247,18.7507,18.7073,18.7073,79100.0
2007-04-12 09:30:00,21.63,21.7,21.59,21.62,107100.0,18.7768,18.8376,18.7421,18.7681,107100.0
2007-04-12 09:40:00,21.62,21.69,21.6,21.69,34500.0,18.7681,18.8289,18.7507,18.8289,34500.0
2007-04-12 09:50:00,21.69,21.69,21.58,21.59,101900.0,18.8289,18.8289,18.7334,18.7421,101900.0
2007-04-12 10:00:00,21.62,21.65,21.56,21.59,66900.0,18.7681,18.7941,18.716,18.7421,66900.0
2007-04-12 10:10:00,21.6,21.66,21.56,21.6,110700.0,18.7507,18.8028,18.716,18.7507,110700.0
2007-04-12 10:20:00,21.6,21.68,21.59,21.67,23100.0,18.7507,18.8202,18.7421,18.8115,23100.0
2007-04-12 10:30:00,21.67,21.68,21.63,21.63,28800.0,18.8115,18.8202,18.7768,18.7768,28800.0
2007-04-12 10:40:00,21.63,21.7,21.62,21.68,72500.0,18.7768,18.8376,18.7681,18.8202,72500.0
2007-04-12 10:50:00,21.68,21.76,21.67,21.74,86000.0,18.8202,18.8896,18.8115,18.8723,86000.0
2007-04-12 11:00:00,21.75,21.8,21.74,21.78,36200.0,18.881,18.9244,18.8723,18.907,36200.0
2007-04-12 11:10:00,21.79,21.8,21.73,21.75,42900.0,18.9157,18.9244,18.8636,18.881,42900.0
2007-04-12 11:20:00,21.76,21.76,21.7,21.7,17700.0,18.8896,18.8896,18.8376,18.8376,17700.0
2007-04-12 11:30:00,21.7,21.72,21.65,21.65,24400.0,18.8376,18.8549,18.7941,18.7941,24400.0
2007-04-12 11:40:00,21.64,21.64,21.61,21.62,15500.0,18.7855,18.7855,18.7594,18.7681,15500.0
2007-04-12 11:50:00,21.62,21.65,21.62,21.65,17000.0,18.7681,18.7941,18.7681,18.7941,17000.0
2007-04-12 12:00:00,21.66,21.74,21.65,21.74,56900.0,18.8028,18.8723,18.7941,18.8723,56900.0
2007-04-12 12:10:00,21.73,21.82,21.72,21.82,98700.0,18.8636,18.9417,18.8549,18.9417,98700.0
2007-04-12 12:20:00,21.82,21.82,21.77,21.78,49100.0,18.9417,18.9417,18.8983,18.907,49100.0
2007-04-12 12:30:00,21.78,21.83,21.77,21.83,39400.0,18.907,18.9504,18.8983,18.9504,39400.0
2007-04-12 12:40:00,21.83,21.87,21.82,21.87,81400.0,18.9504,18.9851,18.9417,18.9851,81400.0
2007-04-12 12:50:00,21.87,21.88,21.86,21.87,20200.0,18.9851,18.9938,18.9764,18.9851,20200.0
2007-04-12 13:00:00,21.88,21.89,21.87,21.89,29300.0,18.9938,19.0025,18.9851,19.0025,29300.0
2007-04-12 13:10:00,21.9,21.9,21.89,21.89,18000.0,19.0112,19.0112,19.0025,19.0025,18000.0
2007-04-12 13:20:00,21.89,21.97,21.89,21.96,41900.0,19.0025,19.0719,19.0025,19.0633,41900.0
2007-04-12 13:30:00,21.96,22.0,21.96,21.97,66400.0,19.0633,19.098,19.0633,19.0719,66400.0
2007-04-12 13:40:00,21.97,21.99,21.96,21.97,36200.0,19.0719,19.0893,19.0633,19.0719,36200.0
2007-04-12 13:50:00,21.97,21.98,21.97,21.97,23700.0,19.0719,19.0806,19.0719,19.0719,23700.0
2007-04-12 14:00:00,21.97,21.98,21.93,21.93,39900.0,19.0719,19.0806,19.0372,19.0372,39900.0
2007-04-12 14:10:00,21.93,21.94,21.92,21.92,17800.0,19.0372,19.0459,19.0285,19.0285,17800.0
2007-04-12 14:20:00,21.92,21.94,21.92,21.93,17800.0,19.0285,19.0459,19.0285,19.0372,17800.0
2007-04-12 14:30:00,21.93,21.94,21.93,21.94,19000.0,19.0372,19.0459,19.0372,19.0459,19000.0
2007-04-12 14:40:00,21.94,22.02,21.93,22.02,67300.0,19.0459,19.1153,19.0372,19.1153,67300.0
2007-04-12 14:50:00,22.02,22.08,22.01,22.03,103400.0,19.1153,19.1674,19.1067,19.124,103400.0
2007-04-12 15:00:00,22.04,22.06,22.03,22.05,34100.0,19.1327,19.1501,19.124,19.1414,34100.0
2007-04-12 15:10:00,22.05,22.06,22.02,22.02,43800.0,19.1414,19.1501,19.1153,19.1153,43800.0
2007-04-12 15:20:00,22.03,22.03,22.01,22.02,39700.0,19.124,19.124,19.1067,19.1153,39700.0
2007-04-12 15:30:00,22.02,22.02,21.94,21.96,71500.0,19.1153,19.1153,19.0459,19.0633,71500.0
2007-04-12 15:40:00,21.95,21.98,21.95,21.96,75700.0,19.0546,19.0806,19.0546,19.0633,75700.0
2007-04-12 15:50:00,21.97,22.0,21.92,21.95,129200.0,19.0719,19.098,19.0285,19.0546,129200.0
2007-04-13 09:30:00,21.95,22.03,21.95,21.97,38300.0,19.0546,19.124,19.0546,19.0719,38300.0
2007-04-13 09:40:00,21.97,21.99,21.81,21.87,43600.0,19.0719,19.0893,18.933,18.9851,43600.0
2007-04-13 09:50:00,21.86,21.92,21.83,21.91,73400.0,18.9764,19.0285,18.9504,19.0198,73400.0
2007-04-13 10:00:00,21.91,21.91,21.78,21.79,47200.0,19.0198,19.0198,18.907,18.9157,47200.0
2007-04-13 10:10:00,21.81,21.81,21.75,21.76,26600.0,18.933,18.933,18.881,18.8896,26600.0
2007-04-13 10:20:00,21.76,21.79,21.75,21.75,30300.0,18.8896,18.9157,18.881,18.881,30300.0
2007-04-13 10:30:00,21.76,21.81,21.75,21.78,28300.0,18.8896,18.933,18.881,18.907,28300.0
2007-04-13 10:40:00,21.79,21.82,21.74,21.75,32700.0,18.9157,18.9417,18.8723,18.881,32700.0
2007-04-13 10:50:00,21.75,21.77,21.73,21.75,20200.0,18.881,18.8983,18.8636,18.881,20200.0
2007-04-13 11:00:00,21.74,21.76,21.74,21.74,20500.0,18.8723,18.8896,18.8723,18.8723,20500.0
2007-04-13 11:10:00,21.74,21.74,21.71,21.71,13600.0,18.8723,18.8723,18.8462,18.8462,13600.0
2007-04-13 11:20:00,21.71,21.75,21.71,21.74,21600.0,18.8462,18.881,18.8462,18.8723,21600.0
2007-04-13 11:30:00,21.74,21.75,21.69,21.71,36000.0,18.8723,18.881,18.8289,18.8462,36000.0
2007-04-13 11:40:00,21.71,21.77,21.7,21.75,13800.0,18.8462,18.8983,18.8376,18.881,13800.0
2007-04-13 11:50:00,21.77,21.8,21.77,21.8,19100.0,18.8983,18.9244,18.8983,18.9244,19100.0
2007-04-13 12:00:00,21.79,21.8,21.76,21.77,20600.0,18.9157,18.9244,18.8896,18.8983,20600.0
2007-04-13 12:10:00,21.77,21.77,21.73,21.73,30800.0,18.8983,18.8983,18.8636,18.8636,30800.0
2007-04-13 12:20:00,21.73,21.74,21.71,21.71,15400.0,18.8636,18.8723,18.8462,18.8462,15400.0
2007-04-13 12:30:00,21.72,21.72,21.71,21.71,9200.0,18.8549,18.8549,18.8462,18.8462,9200.0
2007-04-13 12:40:00,21.71,21.74,21.71,21.72,17600.0,18.8462,18.8723,18.8462,18.8549,17600.0
2007-04-13 12:50:00,21.71,21.74,21.71,21.73,14000.0,18.8462,18.8723,18.8462,18.8636,14000.0
2007-04-13 13:00:00,21.73,21.76,21.73,21.75,16600.0,18.8636,18.8896,18.8636,18.881,16600.0
2007-04-13 13:10:00,21.75,21.76,21.72,21.76,47000.0,18.881,18.8896,18.8549,18.8896,47000.0
2007-04-13 13:20:00,21.75,21.76,21.75,21.76,12500.0,18.881,18.8896,18.881,18.8896,12500.0
2007-04-13 13:30:00,21.76,21.84,21.75,21.84,29600.0,18.8896,18.9591,18.881,18.9591,29600.0
2007-04-13 13:40:00,21.84,21.9,21.84,21.89,50600.0,18.9591,19.0112,18.9591,19.0025,50600.0
2007-04-13 13:50:00,21.9,21.91,21.88,21.89,44700.0,19.0112,19.0198,18.9938,19.0025,44700.0
2007-04-13 14:00:00,21.9,21.93,21.87,21.88,48700.0,19.0112,19.0372,18.9851,18.9938,48700.0
2007-04-13 14:10:00,21.88,21.91,21.87,21.9,31900.0,18.9938,19.0198,18.9851,19.0112,31900.0
2007-04-13 14:20:00,21.9,21.9,21.89,21.89,23800.0,19.0112,19.0112,19.0025,19.0025,23800.0
2007-04-13 14:30:00,21.9,21.92,21.88,21.9,43000.0,19.0112,19.0285,18.9938,19.0112,43000.0
2007-04-13 14:40:00,21.9,21.9,21.89,21.9,20100.0,19.0112,19.0112,19.0025,19.0112,20100.0
2007-04-13 14:50:00,21.9,21.9,21.88,21.89,27800.0,19.0112,19.0112,18.9938,19.0025,27800.0
2007-04-13 15:00:00,21.88,21.88,21.84,21.85,29200.0,18.9938,18.9938,18.9591,18.9678,29200.0
2007-04-13 15:10:00,21.85,21.86,21.83,21.86,50000.0,18.9678,18.9764,18.9504,18.9764,50000.0
2007-04-13 15:20:00,21.86,21.88,21.86,21.86,42400.0,18.9764,18.9938,18.9764,18.9764,42400.0
2007-04-13 15:30:00,21.87,21.87,21.84,21.85,29000.0,18.9851,18.9851,18.9591,18.9678,29000.0
2007-04-13 15:40:00,21.84,21.85,21.79,21.8,122700.0,18.9591,18.9678,18.9157,18.9244,122700.0
2007-04-13 15:50:00,21.81,21.85,21.8,21.84,106000.0,18.933,18.9678,18.9244,18.9591,106000.0
2007-04-16 09:30:00,22.12,22.12,21.52,22.09,41700.0,19.2021,19.2021,18.6813,19.1761,41700.0
2007-04-16 09:40:00,22.09,22.18,22.03,22.11,97000.0,19.1761,19.2542,19.124,19.1935,97000.0
2007-04-16 09:50:00,22.14,22.28,22.12,22.23,96600.0,19.2195,19.341,19.2021,19.2976,96600.0
2007-04-16 10:00:00,22.22,22.25,22.18,22.21,80200.0,19.289,19.315,19.2542,19.2803,80200.0
2007-04-16 10:10:00,22.2,22.24,22.18,22.23,37700.0,19.2716,19.3063,19.2542,19.2976,37700.0
2007-04-16 10:20:00,22.22,22.26,22.21,22.25,50600.0,19.289,19.3237,19.2803,19.315,50600.0
2007-04-16 10:30:00,22.25,22.3,22.22,22.28,33600.0,19.315,19.3584,19.289,19.341,33600.0
2007-04-16 10:40:00,22.27,22.36,22.26,22.27,47800.0,19.3324,19.4105,19.3237,19.3324,47800.0
2007-04-16 10:50:00,22.27,22.36,22.26,22.33,45200.0,19.3324,19.4105,19.3237,19.3844,45200.0
2007-04-16 11:00:00,22.34,22.35,22.33,22.34,24900.0,19.3931,19.4018,19.3844,19.3931,24900.0
2007-04-16 11:10:00,22.34,22.37,22.33,22.36,32600.0,19.3931,19.4192,19.3844,19.4105,32600.0
2007-04-16 11:20:00,22.36,22.37,22.35,22.36,24200.0,19.4105,19.4192,19.4018,19.4105,24200.0
2007-04-16 11:30:00,22.36,22.37,22.34,22.34,41100.0,19.4105,19.4192,19.3931,19.3931,41100.0
2007-04-16 11:40:00,22.34,22.35,22.3,22.3,24100.0,19.3931,19.4018,19.3584,19.3584,24100.0
2007-04-16 11:50:00,22.3,22.32,22.25,22.26,28400.0,19.3584,19.3758,19.315,19.3237,28400.0
2007-04-16 12:00:00,22.26,22.27,22.24,22.25,17400.0,19.3237,19.3324,19.3063,19.315,17400.0
2007-04-16 12:10:00,22.25,22.25,22.22,22.23,20600.0,19.315,19.315,19.289,19.2976,20600.0
2007-04-16 12:20:00,22.23,22.24,22.22,22.24,12400.0,19.2976,19.3063,19.289,19.3063,12400.0
2007-04-16 12:30:00,22.23,22.23,22.22,22.22,20600.0,19.2976,19.2976,19.289,19.289,20600.0
2007-04-16 12:40:00,22.22,22.23,22.21,22.23,16600.0,19.289,19.2976,19.2803,19.2976,16600.0
2007-04-16 12:50:00,22.23,22.25,22.22,22.25,16400.0,19.2976,19.315,19.289,19.315,16400.0
2007-04-16 13:00:00,22.24,22.27,22.24,22.26,27400.0,19.3063,19.3324,19.3063,19.3237,27400.0
2007-04-16 13:10:00,22.26,22.29,22.26,22.29,20700.0,19.3237,19.3497,19.3237,19.3497,20700.0
2007-04-16 13:20:00,22.29,22.3,22.28,22.3,30100.0,19.3497,19.3584,19.341,19.3584,30100.0
2007-04-16 13:30:00,22.3,22.31,22.3,22.3,31000.0,19.3584,19.3671,19.3584,19.3584,31000.0
2007-04-16 13:40:00,22.31,22.31,22.28,22.29,35900.0,19.3671,19.3671,19.341,19.3497,35900.0
2007-04-16 13:50:00,22.28,22.3,22.28,22.3,22800.0,19.341,19.3584,19.341,19.3584,22800.0
2007-04-16 14:00:00,22.3,22.3,22.28,22.29,29600.0,19.3584,19.3584,19.341,19.3497,29600.0
2007-04-16 14:10:00,22.29,22.29,22.24,22.24,41100.0,19.3497,19.3497,19.3063,19.3063,41100.0
2007-04-16 14:20:00,22.24,22.24,22.2,22.21,27100.0,19.3063,19.3063,19.2716,19.2803,27100.0
2007-04-16 14:30:00,22.21,22.25,22.2,22.24,35600.0,19.2803,19.315,19.2716,19.3063,35600.0
2007-04-16 14:40:00,22.25,22.25,22.22,22.22,38400.0,19.315,19.315,19.289,19.289,38400.0
2007-04-16 14:50:00,22.23,22.24,22.22,22.24,34700.0,19.2976,19.3063,19.289,19.3063,34700.0
2007-04-16 15:00:00,22.24,22.25,22.22,22.23,42500.0,19.3063,19.315,19.289,19.2976,42500.0
2007-04-16 15:10:00,22.23,22.23,22.22,22.22,27400.0,19.2976,19.2976,19.289,19.289,27400.0
2007-04-16 15:20:00,22.22,22.24,22.15,22.16,86200.0,19.289,19.3063,19.2282,19.2369,86200.0
2007-04-16 15:30:00,22.16,22.2,22.16,22.18,66900.0,19.2369,19.2716,19.2369,19.2542,66900.0
2007-04-16 15:40:00,22.19,22.21,22.18,22.21,36200.0,19.2629,19.2803,19.2542,19.2803,36200.0
2007-04-16 15:50:00,22.21,22.29,22.2,22.21,182300.0,19.2803,19.3497,19.2716,19.2803,182300.0
2007-04-17 09:30:00,21.92,22.53,21.92,22.1,96600.0,19.0285,19.5581,19.0285,19.1848,96600.0
2007-04-17 09:40:00,22.1,22.1,21.8,21.89,146200.0,19.1848,19.1848,18.9244,19.0025,146200.0
2007-04-17 09:50:00,21.89,22.09,21.89,22.06,119900.0,19.0025,19.1761,19.0025,19.1501,119900.0
2007-04-17 10:00:00,22.05,22.07,21.98,22.01,94300.0,19.1414,19.1587,19.0806,19.1067,94300.0
2007-04-17 10:10:00,22.01,22.06,21.99,22.06,43100.0,19.1067,19.1501,19.0893,19.1501,43100.0
2007-04-17 10:20:00,22.05,22.06,22.01,22.05,45700.0,19.1414,19.1501,19.1067,19.1414,45700.0
2007-04-17 10:30:00,22.05,22.06,22.0,22.02,49300.0,19.1414,19.1501,19.098,19.1153,49300.0
2007-04-17 10:40:00,22.03,22.03,21.99,22.03,36700.0,19.124,19.124,19.0893,19.124,36700.0
2007-04-17 10:50:00,22.03,22.05,21.99,22.04,147900.0,19.124,19.1414,19.0893,19.1327,147900.0
2007-04-17 11:00:00,22.04,22.08,22.02,22.03,39700.0,19.1327,19.1674,19.1153,19.124,39700.0
2007-04-17 11:10:00,22.02,22.03,21.99,22.03,76700.0,19.1153,19.124,19.0893,19.124,76700.0
2007-04-17 11:20:00,22.02,22.04,21.99,21.99,136100.0,19.1153,19.1327,19.0893,19.0893,136100.0
2007-04-17 11:30:00,21.99,22.02,21.98,22.02,153700.0,19.0893,19.1153,19.0806,19.1153,153700.0
2007-04-17 11:40:00,22.01,22.03,21.98,22.0,81300.0,19.1067,19.124,19.0806,19.098,81300.0
2007-04-17 11:50:00,22.0,22.04,21.97,21.99,193700.0,19.098,19.1327,19.0719,19.0893,193700.0
2007-04-17 12:00:00,22.0,22.0,21.95,21.98,46300.0,19.098,19.098,19.0546,19.0806,46300.0
2007-04-17 12:10:00,21.98,21.99,21.95,21.96,33000.0,19.0806,19.0893,19.0546,19.0633,33000.0
2007-04-17 12:20:00,21.96,21.97,21.88,21.91,111700.0,19.0633,19.0719,18.9938,19.0198,111700.0
2007-04-17 12:30:00,21.91,21.92,21.85,21.85,41900.0,19.0198,19.0285,18.9678,18.9678,41900.0
2007-04-17 12:40:00,21.85,21.87,21.81,21.81,61100.0,18.9678,18.9851,18.933,18.933,61100.0
2007-04-17 12:50:00,21.81,21.86,21.8,21.84,60400.0,18.933,18.9764,18.9244,18.9591,60400.0
2007-04-17 13:00:00,21.84,21.86,21.83,21.85,44700.0,18.9591,18.9764,18.9504,18.9678,44700.0
2007-04-17 13:10:00,21.85,21.85,21.81,21.81,56800.0,18.9678,18.9678,18.933,18.933,56800.0
2007-04-17 13:20:00,21.81,21.83,21.8,21.8,37300.0,18.933,18.9504,18.9244,18.9244,37300.0
2007-04-17 13:30:00,21.8,21.81,21.78,21.8,64100.0,18.9244,18.933,18.907,18.9244,64100.0
2007-04-17 13:40:00,21.8,21.82,21.8,21.8,53900.0,18.9244,18.9417,18.9244,18.9244,53900.0
2007-04-17 13:50:00,21.8,21.81,21.78,21.78,43400.0,18.9244,18.933,18.907,18.907,43400.0
2007-04-17 14:00:00,21.78,21.8,21.72,21.73,561800.0,18.907,18.9244,18.8549,18.8636,561800.0
2007-04-17 14:10:00,21.72,21.74,21.66,21.69,151600.0,18.8549,18.8723,18.8028,18.8289,151600.0
2007-04-17 14:20:00,21.68,21.73,21.68,21.72,78000.0,18.8202,18.8636,18.8202,18.8549,78000.0
2007-04-17 14:30:00,21.72,21.74,21.67,21.69,94700.0,18.8549,18.8723,18.8115,18.8289,94700.0
2007-04-17 14:40:00,21.69,21.75,21.69,21.73,89800.0,18.8289,18.881,18.8289,18.8636,89800.0
2007-04-17 14:50:00,21.73,21.74,21.64,21.7,206500.0,18.8636,18.8723,18.7855,18.8376,206500.0
2007-04-17 15:00:00,21.7,21.78,21.68,21.7,134000.0,18.8376,18.907,18.8202,18.8376,134000.0
2007-04-17 15:10:00,21.7,21.72,21.68,21.69,62600.0,18.8376,18.8549,18.8202,18.8289,62600.0
2007-04-17 15:20:00,21.69,21.71,21.68,21.71,61500.0,18.8289,18.8462,18.8202,18.8462,61500.0
2007-04-17 15:30:00,21.71,21.73,21.7,21.7,131500.0,18.8462,18.8636,18.8376,18.8376,131500.0
2007-04-17 15:40:00,21.7,21.72,21.69,21.7,154900.0,18.8376,18.8549,18.8289,18.8376,154900.0
2007-04-17 15:50:00,21.71,21.75,21.66,21.71,225200.0,18.8462,18.881,18.8028,18.8462,225200.0
2007-04-18 09:30:00,22.44,22.44,21.6,21.62,127000.0,19.4799,19.4799,18.7507,18.7681,127000.0
2007-04-18 09:40:00,21.63,21.85,21.61,21.78,120500.0,18.7768,18.9678,18.7594,18.907,120500.0
2007-04-18 09:50:00,21.77,21.91,21.77,21.87,71800.0,18.8983,19.0198,18.8983,18.9851,71800.0
2007-04-18 10:00:00,21.87,21.92,21.84,21.9,39100.0,18.9851,19.0285,18.9591,19.0112,39100.0
2007-04-18 10:10:00,21.9,21.97,21.89,21.97,57600.0,19.0112,19.0719,19.0025,19.0719,57600.0
2007-04-18 10:20:00,21.95,22.05,21.95,22.04,56800.0,19.0546,19.1414,19.0546,19.1327,56800.0
2007-04-18 10:30:00,22.04,22.04,21.99,22.01,57000.0,19.1327,19.1327,19.0893,19.1067,57000.0
2007-04-18 10:40:00,22.01,22.05,22.01,22.04,40600.0,19.1067,19.1414,19.1067,19.1327,40600.0
2007-04-18 10:50:00,22.03,22.04,22.0,22.01,40600.0,19.124,19.1327,19.098,19.1067,40600.0
2007-04-18 11:00:00,22.02,22.11,22.01,22.11,33200.0,19.1153,19.1935,19.1067,19.1935,33200.0
2007-04-18 11:10:00,22.11,22.13,22.06,22.09,46600.0,19.1935,19.2108,19.1501,19.1761,46600.0
2007-04-18 11:20:00,22.08,22.09,22.07,22.09,36800.0,19.1674,19.1761,19.1587,19.1761,36800.0
2007-04-18 11:30:00,22.09,22.13,22.08,22.11,44400.0,19.1761,19.2108,19.1674,19.1935,44400.0
2007-04-18 11:40:00,22.11,22.12,22.1,22.1,43200.0,19.1935,19.2021,19.1848,19.1848,43200.0
2007-04-18 11:50:00,22.1,22.12,22.1,22.11,27200.0,19.1848,19.2021,19.1848,19.1935,27200.0
2007-04-18 12:00:00,22.11,22.12,22.11,22.11,21300.0,19.1935,19.2021,19.1935,19.1935,21300.0
2007-04-18 12:10:00,22.11,22.13,22.11,22.13,22000.0,19.1935,19.2108,19.1935,19.2108,22000.0
2007-04-18 12:20:00,22.13,22.15,22.12,22.15,29600.0,19.2108,19.2282,19.2021,19.2282,29600.0
2007-04-18 12:30:00,22.15,22.16,22.13,22.14,32200.0,19.2282,19.2369,19.2108,19.2195,32200.0
2007-04-18 12:40:00,22.15,22.16,22.13,22.13,34000.0,19.2282,19.2369,19.2108,19.2108,34000.0
2007-04-18 12:50:00,22.14,22.16,22.13,22.13,53800.0,19.2195,19.2369,19.2108,19.2108,53800.0
2007-04-18 13:00:00,22.13,22.15,22.13,22.14,27900.0,19.2108,19.2282,19.2108,19.2195,27900.0
2007-04-18 13:10:00,22.13,22.16,22.13,22.15,40800.0,19.2108,19.2369,19.2108,19.2282,40800.0
2007-04-18 13:20:00,22.16,22.19,22.15,22.19,29500.0,19.2369,19.2629,19.2282,19.2629,29500.0
2007-04-18 13:30:00,22.19,22.2,22.17,22.2,33100.0,19.2629,19.2716,19.2456,19.2716,33100.0
2007-04-18 13:40:00,22.19,22.23,22.19,22.21,42900.0,19.2629,19.2976,19.2629,19.2803,42900.0
2007-04-18 13:50:00,22.22,22.24,22.21,22.23,41100.0,19.289,19.3063,19.2803,19.2976,41100.0
2007-04-18 14:00:00,22.24,22.28,22.23,22.25,42600.0,19.3063,19.341,19.2976,19.315,42600.0
2007-04-18 14:10:00,22.25,22.27,22.25,22.27,40200.0,19.315,19.3324,19.315,19.3324,40200.0
2007-04-18 14:20:00,22.26,22.31,22.26,22.31,40600.0,19.3237,19.3671,19.3237,19.3671,40600.0
2007-04-18 14:30:00,22.31,22.34,22.3,22.3,81800.0,19.3671,19.3931,19.3584,19.3584,81800.0
2007-04-18 14:40:00,22.31,22.34,22.3,22.33,41300.0,19.3671,19.3931,19.3584,19.3844,41300.0
2007-04-18 14:50:00,22.33,22.35,22.32,22.34,50300.0,19.3844,19.4018,19.3758,19.3931,50300.0
2007-04-18 15:00:00,22.34,22.36,22.34,22.34,50400.0,19.3931,19.4105,19.3931,19.3931,50400.0
2007-04-18 15:10:00,22.34,22.35,22.33,22.33,46000.0,19.3931,19.4018,19.3844,19.3844,46000.0
2007-04-18 15:20:00,22.33,22.36,22.33,22.35,64300.0,19.3844,19.4105,19.3844,19.4018,64300.0
2007-04-18 15:30:00,22.36,22.36,22.34,22.35,50800.0,19.4105,19.4105,19.3931,19.4018,50800.0
2007-04-18 15:40:00,22.34,22.37,22.32,22.34,79300.0,19.3931,19.4192,19.3758,19.3931,79300.0
2007-04-18 15:50:00,22.34,22.34,22.25,22.29,107500.0,19.3931,19.3931,19.315,19.3497,107500.0
2007-04-19 09:30:00,21.91,22.16,21.91,22.04,73000.0,19.0198,19.2369,19.0198,19.1327,73000.0
2007-04-19 09:40:00,22.04,22.08,22.01,22.08,32000.0,19.1327,19.1674,19.1067,19.1674,32000.0
2007-04-19 09:50:00,22.07,22.12,22.04,22.11,44000.0,19.1587,19.2021,19.1327,19.1935,44000.0
2007-04-19 10:00:00,22.11,22.14,22.09,22.09,35100.0,19.1935,19.2195,19.1761,19.1761,35100.0
2007-04-19 10:10:00,22.09,22.16,22.08,22.16,38300.0,19.1761,19.2369,19.1674,19.2369,38300.0
2007-04-19 10:20:00,22.16,22.18,22.15,22.15,45500.0,19.2369,19.2542,19.2282,19.2282,45500.0
2007-04-19 10:30:00,22.15,22.16,22.12,22.14,28700.0,19.2282,19.2369,19.2021,19.2195,28700.0
2007-04-19 10:40:00,22.13,22.22,22.13,22.21,39000.0,19.2108,19.289,19.2108,19.2803,39000.0
2007-04-19 10:50:00,22.21,22.23,22.19,22.21,41300.0,19.2803,19.2976,19.2629,19.2803,41300.0
2007-04-19 11:00:00,22.21,22.22,22.17,22.17,35800.0,19.2803,19.289,19.2456,19.2456,35800.0
2007-04-19 11:10:00,22.16,22.23,22.11,22.13,68100.0,19.2369,19.2976,19.1935,19.2108,68100.0
2007-04-19 11:20:00,22.14,22.14,22.1,22.11,26700.0,19.2195,19.2195,19.1848,19.1935,26700.0
2007-04-19 11:30:00,22.1,22.12,22.1,22.11,24800.0,19.1848,19.2021,19.1848,19.1935,24800.0
2007-04-19 11:40:00,22.11,22.17,22.1,22.1,40100.0,19.1935,19.2456,19.1848,19.1848,40100.0
2007-04-19 11:50:00,22.1,22.1,22.04,22.05,36100.0,19.1848,19.1848,19.1327,19.1414,36100.0
2007-04-19 12:00:00,22.05,22.05,22.02,22.02,26200.0,19.1414,19.1414,19.1153,19.1153,26200.0
2007-04-19 12:10:00,22.03,22.14,22.02,22.12,33300.0,19.124,19.2195,19.1153,19.2021,33300.0
2007-04-19 12:20:00,22.12,22.13,22.12,22.12,26200.0,19.2021,19.2108,19.2021,19.2021,26200.0
2007-04-19 12:30:00,22.12,22.12,22.0,22.01,72800.0,19.2021,19.2021,19.098,19.1067,72800.0
2007-04-19 12:40:00,22.01,22.08,22.0,22.08,23400.0,19.1067,19.1674,19.098,19.1674,23400.0
2007-04-19 12:50:00,22.08,22.13,22.08,22.12,22400.0,19.1674,19.2108,19.1674,19.2021,22400.0
2007-04-19 13:00:00,22.12,22.13,22.05,22.06,32500.0,19.2021,19.2108,19.1414,19.1501,32500.0
2007-04-19 13:10:00,22.05,22.14,22.05,22.14,27700.0,19.1414,19.2195,19.1414,19.2195,27700.0
2007-04-19 13:20:00,22.14,22.17,22.13,22.17,30900.0,19.2195,19.2456,19.2108,19.2456,30900.0
2007-04-19 13:30:00,22.17,22.18,22.15,22.15,15900.0,19.2456,19.2542,19.2282,19.2282,15900.0
2007-04-19 13:40:00,22.15,22.17,22.15,22.17,19700.0,19.2282,19.2456,19.2282,19.2456,19700.0
2007-04-19 13:50:00,22.17,22.22,22.16,22.22,34900.0,19.2456,19.289,19.2369,19.289,34900.0
2007-04-19 14:00:00,22.21,22.22,22.17,22.21,52300.0,19.2803,19.289,19.2456,19.2803,52300.0
2007-04-19 14:10:00,22.22,22.22,22.18,22.18,29400.0,19.289,19.289,19.2542,19.2542,29400.0
2007-04-19 14:20:00,22.19,22.19,22.13,22.14,38000.0,19.2629,19.2629,19.2108,19.2195,38000.0
2007-04-19 14:30:00,22.13,22.15,22.13,22.15,37700.0,19.2108,19.2282,19.2108,19.2282,37700.0
2007-04-19 14:40:00,22.14,22.17,22.14,22.17,25000.0,19.2195,19.2456,19.2195,19.2456,25000.0
2007-04-19 14:50:00,22.17,22.18,22.14,22.18,35300.0,19.2456,19.2542,19.2195,19.2542,35300.0
2007-04-19 15:00:00,22.17,22.19,22.1,22.12,159200.0,19.2456,19.2629,19.1848,19.2021,159200.0
2007-04-19 15:10:00,22.11,22.16,22.11,22.16,36800.0,19.1935,19.2369,19.1935,19.2369,36800.0
2007-04-19 15:20:00,22.16,22.2,22.15,22.18,77500.0,19.2369,19.2716,19.2282,19.2542,77500.0
2007-04-19 15:30:00,22.18,22.19,22.11,22.13,59800.0,19.2542,19.2629,19.1935,19.2108,59800.0
2007-04-19 15:40:00,22.12,22.17,22.08,22.16,81300.0,19.2021,19.2456,19.1674,19.2369,81300.0
2007-04-19 15:50:00,22.16,22.18,22.08,22.15,111700.0,19.2369,19.2542,19.1674,19.2282,111700.0
2007-04-20 09:30:00,22.6,22.6,22.12,22.46,259400.0,19.6188,19.6188,19.2021,19.4973,259400.0
2007-04-20 09:40:00,22.46,22.5,22.43,22.5,234100.0,19.4973,19.532,19.4713,19.532,234100.0
2007-04-20 09:50:00,22.49,22.5,22.44,22.48,401700.0,19.5233,19.532,19.4799,19.5147,401700.0
2007-04-20 10:00:00,22.49,22.5,22.42,22.43,62300.0,19.5233,19.532,19.4626,19.4713,62300.0
2007-04-20 10:10:00,22.43,22.44,22.34,22.35,54100.0,19.4713,19.4799,19.3931,19.4018,54100.0
2007-04-20 10:20:00,22.35,22.37,22.31,22.35,50100.0,19.4018,19.4192,19.3671,19.4018,50100.0
2007-04-20 10:30:00,22.36,22.38,22.36,22.36,36300.0,19.4105,19.4279,19.4105,19.4105,36300.0
2007-04-20 10:40:00,22.36,22.44,22.35,22.44,49900.0,19.4105,19.4799,19.4018,19.4799,49900.0
2007-04-20 10:50:00,22.44,22.5,22.44,22.5,64100.0,19.4799,19.532,19.4799,19.532,64100.0
2007-04-20 11:00:00,22.49,22.51,22.49,22.49,52800.0,19.5233,19.5407,19.5233,19.5233,52800.0
2007-04-20 11:10:00,22.5,22.5,22.48,22.48,38000.0,19.532,19.532,19.5147,19.5147,38000.0
2007-04-20 11:20:00,22.48,22.49,22.44,22.46,71500.0,19.5147,19.5233,19.4799,19.4973,71500.0
2007-04-20 11:30:00,22.46,22.46,22.45,22.45,36500.0,19.4973,19.4973,19.4886,19.4886,36500.0
2007-04-20 11:40:00,22.45,22.47,22.45,22.46,19300.0,19.4886,19.506,19.4886,19.4973,19300.0
2007-04-20 11:50:00,22.46,22.49,22.46,22.48,28900.0,19.4973,19.5233,19.4973,19.5147,28900.0
2007-04-20 12:00:00,22.49,22.49,22.45,22.45,34600.0,19.5233,19.5233,19.4886,19.4886,34600.0
2007-04-20 12:10:00,22.45,22.46,22.39,22.46,85700.0,19.4886,19.4973,19.4365,19.4973,85700.0
2007-04-20 12:20:00,22.45,22.47,22.44,22.45,31700.0,19.4886,19.506,19.4799,19.4886,31700.0
2007-04-20 12:30:00,22.46,22.46,22.44,22.44,45900.0,19.4973,19.4973,19.4799,19.4799,45900.0
2007-04-20 12:40:00,22.44,22.47,22.44,22.46,19400.0,19.4799,19.506,19.4799,19.4973,19400.0
2007-04-20 12:50:00,22.46,22.48,22.46,22.47,14700.0,19.4973,19.5147,19.4973,19.506,14700.0
2007-04-20 13:00:00,22.47,22.48,22.45,22.46,31100.0,19.506,19.5147,19.4886,19.4973,31100.0
2007-04-20 13:10:00,22.46,22.48,22.46,22.47,20800.0,19.4973,19.5147,19.4973,19.506,20800.0
2007-04-20 13:20:00,22.48,22.49,22.47,22.48,27300.0,19.5147,19.5233,19.506,19.5147,27300.0
2007-04-20 13:30:00,22.49,22.5,22.46,22.5,64500.0,19.5233,19.532,19.4973,19.532,64500.0
2007-04-20 13:40:00,22.49,22.5,22.48,22.5,24300.0,19.5233,19.532,19.5147,19.532,24300.0
2007-04-20 13:50:00,22.49,22.5,22.49,22.49,22500.0,19.5233,19.532,19.5233,19.5233,22500.0
2007-04-20 14:00:00,22.49,22.49,22.48,22.48,18100.0,19.5233,19.5233,19.5147,19.5147,18100.0
2007-04-20 14:10:00,22.48,22.49,22.48,22.48,21300.0,19.5147,19.5233,19.5147,19.5147,21300.0
2007-04-20 14:20:00,22.49,22.49,22.48,22.48,29800.0,19.5233,19.5233,19.5147,19.5147,29800.0
2007-04-20 14:30:00,22.48,22.48,22.45,22.45,35900.0,19.5147,19.5147,19.4886,19.4886,35900.0
2007-04-20 14:40:00,22.45,22.46,22.45,22.45,40700.0,19.4886,19.4973,19.4886,19.4886,40700.0
2007-04-20 14:50:00,22.45,22.46,22.45,22.45,29300.0,19.4886,19.4973,19.4886,19.4886,29300.0
2007-04-20 15:00:00,22.45,22.47,22.45,22.47,33100.0,19.4886,19.506,19.4886,19.506,33100.0
2007-04-20 15:10:00,22.48,22.49,22.47,22.47,33100.0,19.5147,19.5233,19.506,19.506,33100.0
2007-04-20 15:20:00,22.47,22.49,22.46,22.47,38000.0,19.506,19.5233,19.4973,19.506,38000.0
2007-04-20 15:30:00,22.46,22.47,22.45,22.45,41000.0,19.4973,19.506,19.4886,19.4886,41000.0
2007-04-20 15:40:00,22.45,22.5,22.45,22.49,86500.0,19.4886,19.532,19.4886,19.5233,86500.0
2007-04-20 15:50:00,22.5,22.55,22.49,22.5,396900.0,19.532,19.5754,19.5233,19.532,396900.0
2007-04-23 09:30:00,22.48,22.58,22.41,22.54,80900.0,19.5147,19.6015,19.4539,19.5667,80900.0
2007-04-23 09:40:00,22.54,22.6,22.53,22.59,142900.0,19.5667,19.6188,19.5581,19.6102,142900.0
2007-04-23 09:50:00,22.59,22.67,22.52,22.55,65300.0,19.6102,19.6796,19.5494,19.5754,65300.0
2007-04-23 10:00:00,22.55,22.55,22.4,22.46,129700.0,19.5754,19.5754,19.4452,19.4973,129700.0
2007-04-23 10:10:00,22.48,22.55,22.48,22.55,23500.0,19.5147,19.5754,19.5147,19.5754,23500.0
2007-04-23 10:20:00,22.55,22.62,22.55,22.61,44600.0,19.5754,19.6362,19.5754,19.6275,44600.0
2007-04-23 10:30:00,22.61,22.66,22.6,22.65,32900.0,19.6275,19.6709,19.6188,19.6622,32900.0
2007-04-23 10:40:00,22.66,22.75,22.65,22.75,45500.0,19.6709,19.749,19.6622,19.749,45500.0
2007-04-23 10:50:00,22.75,22.84,22.74,22.83,98800.0,19.749,19.8272,19.7404,19.8185,98800.0
2007-04-23 11:00:00,22.83,22.87,22.83,22.85,66100.0,19.8185,19.8532,19.8185,19.8359,66100.0
2007-04-23 11:10:00,22.85,22.9,22.84,22.89,150000.0,19.8359,19.8793,19.8272,19.8706,150000.0
2007-04-23 11:20:00,22.88,22.92,22.86,22.9,85000.0,19.8619,19.8966,19.8445,19.8793,85000.0
2007-04-23 11:30:00,22.9,22.91,22.82,22.84,73400.0,19.8793,19.8879,19.8098,19.8272,73400.0
2007-04-23 11:40:00,22.84,22.84,22.72,22.74,158300.0,19.8272,19.8272,19.723,19.7404,158300.0
2007-04-23 11:50:00,22.74,22.76,22.72,22.75,60100.0,19.7404,19.7577,19.723,19.749,60100.0
2007-04-23 12:00:00,22.74,22.75,22.73,22.73,39700.0,19.7404,19.749,19.7317,19.7317,39700.0
2007-04-23 12:10:00,22.73,22.74,22.73,22.73,15500.0,19.7317,19.7404,19.7317,19.7317,15500.0
2007-04-23 12:20:00,22.73,22.75,22.73,22.75,28700.0,19.7317,19.749,19.7317,19.749,28700.0
2007-04-23 12:30:00,22.75,22.75,22.74,22.74,18400.0,19.749,19.749,19.7404,19.7404,18400.0
2007-04-23 12:40:00,22.75,22.75,22.73,22.74,44000.0,19.749,19.749,19.7317,19.7404,44000.0
2007-04-23 12:50:00,22.74,22.75,22.73,22.74,24900.0,19.7404,19.749,19.7317,19.7404,24900.0
2007-04-23 13:00:00,22.74,22.75,22.74,22.74,23000.0,19.7404,19.749,19.7404,19.7404,23000.0
2007-04-23 13:10:00,22.74,22.75,22.74,22.74,22200.0,19.7404,19.749,19.7404,19.7404,22200.0
2007-04-23 13:20:00,22.74,22.76,22.74,22.74,24600.0,19.7404,19.7577,19.7404,19.7404,24600.0
2007-04-23 13:30:00,22.74,22.75,22.73,22.74,30500.0,19.7404,19.749,19.7317,19.7404,30500.0
2007-04-23 13:40:00,22.74,22.75,22.72,22.73,44500.0,19.7404,19.749,19.723,19.7317,44500.0
2007-04-23 13:50:00,22.73,22.75,22.66,22.68,59000.0,19.7317,19.749,19.6709,19.6883,59000.0
2007-04-23 14:00:00,22.67,22.68,22.56,22.6,80800.0,19.6796,19.6883,19.5841,19.6188,80800.0
2007-04-23 14:10:00,22.61,22.63,22.55,22.58,44700.0,19.6275,19.6449,19.5754,19.6015,44700.0
2007-04-23 14:20:00,22.59,22.59,22.53,22.53,25000.0,19.6102,19.6102,19.5581,19.5581,25000.0
2007-04-23 14:30:00,22.54,22.62,22.54,22.61,87400.0,19.5667,19.6362,19.5667,19.6275,87400.0
2007-04-23 14:40:00,22.61,22.67,22.58,22.65,103000.0,19.6275,19.6796,19.6015,19.6622,103000.0
2007-04-23 14:50:00,22.66,22.68,22.65,22.66,28300.0,19.6709,19.6883,19.6622,19.6709,28300.0
2007-04-23 15:00:00,22.65,22.67,22.63,22.66,98000.0,19.6622,19.6796,19.6449,19.6709,98000.0
2007-04-23 15:10:00,22.66,22.66,22.64,22.64,41500.0,19.6709,19.6709,19.6536,19.6536,41500.0
2007-04-23 15:20:00,22.64,22.67,22.63,22.65,239500.0,19.6536,19.6796,19.6449,19.6622,239500.0
2007-04-23 15:30:00,22.65,22.66,22.6,22.62,63900.0,19.6622,19.6709,19.6188,19.6362,63900.0
2007-04-23 15:40:00,22.63,22.66,22.63,22.65,128800.0,19.6449,19.6709,19.6449,19.6622,128800.0
2007-04-23 15:50:00,22.66,22.71,22.64,22.7,157500.0,19.6709,19.7143,19.6536,19.7056,157500.0
2007-04-24 09:30:00,22.63,22.64,22.46,22.58,82700.0,19.6449,19.6536,19.4973,19.6015,82700.0
2007-04-24 09:40:00,22.59,22.61,22.39,22.4,104900.0,19.6102,19.6275,19.4365,19.4452,104900.0
2007-04-24 09:50:00,22.41,22.41,22.24,22.25,79600.0,19.4539,19.4539,19.3063,19.315,79600.0
2007-04-24 10:00:00,22.24,22.24,22.13,22.22,76700.0,19.3063,19.3063,19.2108,19.289,76700.0
2007-04-24 10:10:00,22.22,22.43,22.22,22.42,71400.0,19.289,19.4713,19.289,19.4626,71400.0
2007-04-24 10:20:00,22.43,22.45,22.37,22.45,67900.0,19.4713,19.4886,19.4192,19.4886,67900.0
2007-04-24 10:30:00,22.45,22.47,22.4,22.44,31700.0,19.4886,19.506,19.4452,19.4799,31700.0
2007-04-24 10:40:00,22.45,22.51,22.41,22.49,55000.0,19.4886,19.5407,19.4539,19.5233,55000.0
2007-04-24 10:50:00,22.49,22.51,22.41,22.41,29000.0,19.5233,19.5407,19.4539,19.4539,29000.0
2007-04-24 11:00:00,22.41,22.43,22.39,22.39,283700.0,19.4539,19.4713,19.4365,19.4365,283700.0
2007-04-24 11:10:00,22.4,22.41,22.37,22.38,65700.0,19.4452,19.4539,19.4192,19.4279,65700.0
2007-04-24 11:20:00,22.38,22.39,22.34,22.36,32000.0,19.4279,19.4365,19.3931,19.4105,32000.0
2007-04-24 11:30:00,22.36,22.41,22.36,22.4,68600.0,19.4105,19.4539,19.4105,19.4452,68600.0
2007-04-24 11:40:00,22.39,22.41,22.39,22.4,15500.0,19.4365,19.4539,19.4365,19.4452,15500.0
2007-04-24 11:50:00,22.4,22.41,22.39,22.4,18600.0,19.4452,19.4539,19.4365,19.4452,18600.0
2007-04-24 12:00:00,22.4,22.45,22.4,22.44,34800.0,19.4452,19.4886,19.4452,19.4799,34800.0
2007-04-24 12:10:00,22.44,22.45,22.43,22.44,13200.0,19.4799,19.4886,19.4713,19.4799,13200.0
2007-04-24 12:20:00,22.43,22.48,22.42,22.44,49200.0,19.4713,19.5147,19.4626,19.4799,49200.0
2007-04-24 12:30:00,22.44,22.51,22.44,22.51,32200.0,19.4799,19.5407,19.4799,19.5407,32200.0
2007-04-24 12:40:00,22.51,22.58,22.51,22.54,79800.0,19.5407,19.6015,19.5407,19.5667,79800.0
2007-04-24 12:50:00,22.54,22.54,22.5,22.52,34600.0,19.5667,19.5667,19.532,19.5494,34600.0
2007-04-24 13:00:00,22.52,22.54,22.51,22.54,50100.0,19.5494,19.5667,19.5407,19.5667,50100.0
2007-04-24 13:10:00,22.53,22.56,22.53,22.54,35700.0,19.5581,19.5841,19.5581,19.5667,35700.0
2007-04-24 13:20:00,22.54,22.56,22.51,22.56,61300.0,19.5667,19.5841,19.5407,19.5841,61300.0
2007-04-24 13:30:00,22.55,22.56,22.53,22.53,73900.0,19.5754,19.5841,19.5581,19.5581,73900.0
2007-04-24 13:40:00,22.53,22.57,22.5,22.54,96600.0,19.5581,19.5928,19.532,19.5667,96600.0
2007-04-24 13:50:00,22.55,22.57,22.54,22.56,69700.0,19.5754,19.5928,19.5667,19.5841,69700.0
2007-04-24 14:00:00,22.55,22.56,22.54,22.55,29800.0,19.5754,19.5841,19.5667,19.5754,29800.0
2007-04-24 14:10:00,22.56,22.57,22.53,22.55,95800.0,19.5841,19.5928,19.5581,19.5754,95800.0
2007-04-24 14:20:00,22.55,22.59,22.54,22.58,34500.0,19.5754,19.6102,19.5667,19.6015,34500.0
2007-04-24 14:30:00,22.59,22.62,22.55,22.59,114500.0,19.6102,19.6362,19.5754,19.6102,114500.0
2007-04-24 14:40:00,22.59,22.59,22.54,22.58,40900.0,19.6102,19.6102,19.5667,19.6015,40900.0
2007-04-24 14:50:00,22.57,22.61,22.57,22.6,33600.0,19.5928,19.6275,19.5928,19.6188,33600.0
2007-04-24 15:00:00,22.6,22.63,22.59,22.62,47700.0,19.6188,19.6449,19.6102,19.6362,47700.0
2007-04-24 15:10:00,22.62,22.65,22.62,22.62,50700.0,19.6362,19.6622,19.6362,19.6362,50700.0
2007-04-24 15:20:00,22.63,22.64,22.61,22.62,54400.0,19.6449,19.6536,19.6275,19.6362,54400.0
2007-04-24 15:30:00,22.61,22.65,22.58,22.58,51600.0,19.6275,19.6622,19.6015,19.6015,51600.0
2007-04-24 15:40:00,22.58,22.59,22.52,22.52,61300.0,19.6015,19.6102,19.5494,19.5494,61300.0
2007-04-24 15:50:00,22.52,22.55,22.48,22.52,134000.0,19.5494,19.5754,19.5147,19.5494,134000.0
2007-04-25 09:30:00,22.62,22.74,22.46,22.63,60400.0,19.6362,19.7404,19.4973,19.6449,60400.0
2007-04-25 09:40:00,22.62,22.65,22.4,22.56,123700.0,19.6362,19.6622,19.4452,19.5841,123700.0
2007-04-25 09:50:00,22.55,22.55,22.48,22.53,36400.0,19.5754,19.5754,19.5147,19.5581,36400.0
2007-04-25 10:00:00,22.52,22.57,22.42,22.42,65300.0,19.5494,19.5928,19.4626,19.4626,65300.0
2007-04-25 10:10:00,22.43,22.43,22.35,22.39,42400.0,19.4713,19.4713,19.4018,19.4365,42400.0
2007-04-25 10:20:00,22.39,22.39,22.35,22.38,47600.0,19.4365,19.4365,19.4018,19.4279,47600.0
2007-04-25 10:30:00,22.38,22.44,22.36,22.43,30400.0,19.4279,19.4799,19.4105,19.4713,30400.0
2007-04-25 10:40:00,22.43,22.46,22.4,22.46,21800.0,19.4713,19.4973,19.4452,19.4973,21800.0
2007-04-25 10:50:00,22.45,22.54,22.44,22.51,61600.0,19.4886,19.5667,19.4799,19.5407,61600.0
2007-04-25 11:00:00,22.51,22.52,22.48,22.49,20800.0,19.5407,19.5494,19.5147,19.5233,20800.0
2007-04-25 11:10:00,22.49,22.57,22.48,22.54,43400.0,19.5233,19.5928,19.5147,19.5667,43400.0
2007-04-25 11:20:00,22.53,22.56,22.5,22.5,24400.0,19.5581,19.5841,19.532,19.532,24400.0
2007-04-25 11:30:00,22.51,22.51,22.45,22.45,33500.0,19.5407,19.5407,19.4886,19.4886,33500.0
2007-04-25 11:40:00,22.45,22.45,22.39,22.41,33900.0,19.4886,19.4886,19.4365,19.4539,33900.0
2007-04-25 11:50:00,22.4,22.49,22.39,22.47,42000.0,19.4452,19.5233,19.4365,19.506,42000.0
2007-04-25 12:00:00,22.48,22.5,22.43,22.43,46000.0,19.5147,19.532,19.4713,19.4713,46000.0
2007-04-25 12:10:00,22.43,22.44,22.37,22.39,17900.0,19.4713,19.4799,19.4192,19.4365,17900.0
2007-04-25 12:20:00,22.38,22.4,22.38,22.38,17300.0,19.4279,19.4452,19.4279,19.4279,17300.0
2007-04-25 12:30:00,22.39,22.39,22.36,22.36,15600.0,19.4365,19.4365,19.4105,19.4105,15600.0
2007-04-25 12:40:00,22.36,22.37,22.35,22.35,16400.0,19.4105,19.4192,19.4018,19.4018,16400.0
2007-04-25 12:50:00,22.35,22.37,22.33,22.35,38000.0,19.4018,19.4192,19.3844,19.4018,38000.0
2007-04-25 13:00:00,22.35,22.37,22.35,22.35,26000.0,19.4018,19.4192,19.4018,19.4018,26000.0
2007-04-25 13:10:00,22.36,22.38,22.35,22.38,10600.0,19.4105,19.4279,19.4018,19.4279,10600.0
2007-04-25 13:20:00,22.38,22.42,22.37,22.39,25900.0,19.4279,19.4626,19.4192,19.4365,25900.0
2007-04-25 13:30:00,22.39,22.41,22.35,22.4,83100.0,19.4365,19.4539,19.4018,19.4452,83100.0
2007-04-25 13:40:00,22.4,22.41,22.38,22.38,34400.0,19.4452,19.4539,19.4279,19.4279,34400.0
2007-04-25 13:50:00,22.39,22.4,22.37,22.39,24700.0,19.4365,19.4452,19.4192,19.4365,24700.0
2007-04-25 14:00:00,22.38,22.39,22.35,22.37,31300.0,19.4279,19.4365,19.4018,19.4192,31300.0
2007-04-25 14:10:00,22.37,22.37,22.35,22.36,20300.0,19.4192,19.4192,19.4018,19.4105,20300.0
2007-04-25 14:20:00,22.36,22.38,22.34,22.38,38400.0,19.4105,19.4279,19.3931,19.4279,38400.0
2007-04-25 14:30:00,22.37,22.4,22.37,22.4,17800.0,19.4192,19.4452,19.4192,19.4452,17800.0
2007-04-25 14:40:00,22.4,22.42,22.4,22.41,18800.0,19.4452,19.4626,19.4452,19.4539,18800.0
2007-04-25 14:50:00,22.41,22.41,22.38,22.38,25100.0,19.4539,19.4539,19.4279,19.4279,25100.0
2007-04-25 15:00:00,22.38,22.45,22.38,22.45,24000.0,19.4279,19.4886,19.4279,19.4886,24000.0
2007-04-25 15:10:00,22.45,22.46,22.41,22.41,38700.0,19.4886,19.4973,19.4539,19.4539,38700.0
2007-04-25 15:20:00,22.41,22.41,22.34,22.38,95400.0,19.4539,19.4539,19.3931,19.4279,95400.0
2007-04-25 15:30:00,22.38,22.4,22.38,22.39,33500.0,19.4279,19.4452,19.4279,19.4365,33500.0
2007-04-25 15:40:00,22.39,22.42,22.39,22.4,51200.0,19.4365,19.4626,19.4365,19.4452,51200.0
2007-04-25 15:50:00,22.4,22.4,22.37,22.37,57500.0,19.4452,19.4452,19.4192,19.4192,57500.0
2007-04-26 09:30:00,22.33,22.55,22.29,22.44,101500.0,19.3844,19.5754,19.3497,19.4799,101500.0
2007-04-26 09:40:00,22.43,22.53,22.39,22.4,61200.0,19.4713,19.5581,19.4365,19.4452,61200.0
2007-04-26 09:50:00,22.4,22.41,22.29,22.32,39900.0,19.4452,19.4539,19.3497,19.3758,39900.0
2007-04-26 10:00:00,22.32,22.39,22.26,22.39,63000.0,19.3758,19.4365,19.3237,19.4365,63000.0
2007-04-26 10:10:00,22.39,22.42,22.37,22.41,47000.0,19.4365,19.4626,19.4192,19.4539,47000.0
2007-04-26 10:20:00,22.42,22.42,22.35,22.35,45300.0,19.4626,19.4626,19.4018,19.4018,45300.0
2007-04-26 10:30:00,22.35,22.38,22.35,22.38,36500.0,19.4018,19.4279,19.4018,19.4279,36500.0
2007-04-26 10:40:00,22.38,22.48,22.38,22.48,69800.0,19.4279,19.5147,19.4279,19.5147,69800.0
2007-04-26 10:50:00,22.48,22.51,22.48,22.51,33200.0,19.5147,19.5407,19.5147,19.5407,33200.0
2007-04-26 11:00:00,22.51,22.52,22.51,22.51,29700.0,19.5407,19.5494,19.5407,19.5407,29700.0
2007-04-26 11:10:00,22.51,22.51,22.46,22.49,31500.0,19.5407,19.5407,19.4973,19.5233,31500.0
2007-04-26 11:20:00,22.49,22.54,22.49,22.53,25100.0,19.5233,19.5667,19.5233,19.5581,25100.0
2007-04-26 11:30:00,22.52,22.55,22.51,22.55,26000.0,19.5494,19.5754,19.5407,19.5754,26000.0
2007-04-26 11:40:00,22.55,22.57,22.55,22.57,24500.0,19.5754,19.5928,19.5754,19.5928,24500.0
2007-04-26 11:50:00,22.56,22.57,22.55,22.55,50800.0,19.5841,19.5928,19.5754,19.5754,50800.0
2007-04-26 12:00:00,22.55,22.58,22.55,22.57,45600.0,19.5754,19.6015,19.5754,19.5928,45600.0
2007-04-26 12:10:00,22.58,22.6,22.57,22.57,32600.0,19.6015,19.6188,19.5928,19.5928,32600.0
2007-04-26 12:20:00,22.57,22.6,22.57,22.6,21500.0,19.5928,19.6188,19.5928,19.6188,21500.0
2007-04-26 12:30:00,22.61,22.62,22.59,22.6,23400.0,19.6275,19.6362,19.6102,19.6188,23400.0
2007-04-26 12:40:00,22.6,22.61,22.59,22.6,24000.0,19.6188,19.6275,19.6102,19.6188,24000.0
2007-04-26 12:50:00,22.6,22.62,22.6,22.6,20800.0,19.6188,19.6362,19.6188,19.6188,20800.0
2007-04-26 13:00:00,22.61,22.61,22.6,22.61,15200.0,19.6275,19.6275,19.6188,19.6275,15200.0
2007-04-26 13:10:00,22.61,22.63,22.6,22.6,33000.0,19.6275,19.6449,19.6188,19.6188,33000.0
2007-04-26 13:20:00,22.6,22.61,22.56,22.58,98500.0,19.6188,19.6275,19.5841,19.6015,98500.0
2007-04-26 13:30:00,22.58,22.58,22.56,22.57,27400.0,19.6015,19.6015,19.5841,19.5928,27400.0
2007-04-26 13:40:00,22.58,22.58,22.55,22.57,41400.0,19.6015,19.6015,19.5754,19.5928,41400.0
2007-04-26 13:50:00,22.58,22.58,22.55,22.57,29400.0,19.6015,19.6015,19.5754,19.5928,29400.0
2007-04-26 14:00:00,22.56,22.64,22.55,22.63,155000.0,19.5841,19.6536,19.5754,19.6449,155000.0
2007-04-26 14:10:00,22.63,22.63,22.61,22.63,49500.0,19.6449,19.6449,19.6275,19.6449,49500.0
2007-04-26 14:20:00,22.63,22.66,22.62,22.64,43800.0,19.6449,19.6709,19.6362,19.6536,43800.0
2007-04-26 14:30:00,22.65,22.66,22.62,22.66,42300.0,19.6622,19.6709,19.6362,19.6709,42300.0
2007-04-26 14:40:00,22.65,22.68,22.65,22.68,33600.0,19.6622,19.6883,19.6622,19.6883,33600.0
2007-04-26 14:50:00,22.69,22.72,22.68,22.69,46500.0,19.697,19.723,19.6883,19.697,46500.0
2007-04-26 15:00:00,22.69,22.71,22.69,22.71,56200.0,19.697,19.7143,19.697,19.7143,56200.0
2007-04-26 15:10:00,22.71,22.71,22.67,22.69,40200.0,19.7143,19.7143,19.6796,19.697,40200.0
2007-04-26 15:20:00,22.69,22.71,22.67,22.71,55500.0,19.697,19.7143,19.6796,19.7143,55500.0
2007-04-26 15:30:00,22.71,22.71,22.67,22.67,63600.0,19.7143,19.7143,19.6796,19.6796,63600.0
2007-04-26 15:40:00,22.67,22.7,22.66,22.69,104400.0,19.6796,19.7056,19.6709,19.697,104400.0
2007-04-26 15:50:00,22.69,22.71,22.66,22.71,171200.0,19.697,19.7143,19.6709,19.7143,171200.0
2007-04-27 09:30:00,22.66,22.67,22.48,22.48,49300.0,19.6709,19.6796,19.5147,19.5147,49300.0
2007-04-27 09:40:00,22.48,22.56,22.45,22.47,68600.0,19.5147,19.5841,19.4886,19.506,68600.0
2007-04-27 09:50:00,22.48,22.67,22.48,22.67,29000.0,19.5147,19.6796,19.5147,19.6796,29000.0
2007-04-27 10:00:00,22.69,22.72,22.65,22.68,50300.0,19.697,19.723,19.6622,19.6883,50300.0
2007-04-27 10:10:00,22.68,22.72,22.65,22.71,50400.0,19.6883,19.723,19.6622,19.7143,50400.0
2007-04-27 10:20:00,22.71,22.73,22.69,22.69,22700.0,19.7143,19.7317,19.697,19.697,22700.0
2007-04-27 10:30:00,22.69,22.69,22.61,22.67,41200.0,19.697,19.697,19.6275,19.6796,41200.0
2007-04-27 10:40:00,22.66,22.67,22.64,22.66,29000.0,19.6709,19.6796,19.6536,19.6709,29000.0
2007-04-27 10:50:00,22.67,22.69,22.65,22.66,39900.0,19.6796,19.697,19.6622,19.6709,39900.0
2007-04-27 11:00:00,22.67,22.7,22.66,22.7,78600.0,19.6796,19.7056,19.6709,19.7056,78600.0
2007-04-27 11:10:00,22.7,22.7,22.67,22.69,23500.0,19.7056,19.7056,19.6796,19.697,23500.0
2007-04-27 11:20:00,22.69,22.71,22.68,22.69,52500.0,19.697,19.7143,19.6883,19.697,52500.0
2007-04-27 11:30:00,22.69,22.69,22.62,22.62,118100.0,19.697,19.697,19.6362,19.6362,118100.0
2007-04-27 11:40:00,22.61,22.61,22.56,22.57,23900.0,19.6275,19.6275,19.5841,19.5928,23900.0
2007-04-27 11:50:00,22.57,22.6,22.56,22.57,28200.0,19.5928,19.6188,19.5841,19.5928,28200.0
2007-04-27 12:00:00,22.56,22.58,22.55,22.55,33000.0,19.5841,19.6015,19.5754,19.5754,33000.0
2007-04-27 12:10:00,22.55,22.57,22.55,22.56,15100.0,19.5754,19.5928,19.5754,19.5841,15100.0
2007-04-27 12:20:00,22.56,22.57,22.54,22.55,39600.0,19.5841,19.5928,19.5667,19.5754,39600.0
2007-04-27 12:30:00,22.55,22.62,22.55,22.6,15700.0,19.5754,19.6362,19.5754,19.6188,15700.0
2007-04-27 12:40:00,22.6,22.67,22.6,22.66,26600.0,19.6188,19.6796,19.6188,19.6709,26600.0
2007-04-27 12:50:00,22.66,22.69,22.65,22.68,16400.0,19.6709,19.697,19.6622,19.6883,16400.0
2007-04-27 13:00:00,22.68,22.69,22.67,22.67,24000.0,19.6883,19.697,19.6796,19.6796,24000.0
2007-04-27 13:10:00,22.68,22.72,22.67,22.71,45800.0,19.6883,19.723,19.6796,19.7143,45800.0
2007-04-27 13:20:00,22.71,22.73,22.7,22.72,18400.0,19.7143,19.7317,19.7056,19.723,18400.0
2007-04-27 13:30:00,22.73,22.75,22.72,22.75,22900.0,19.7317,19.749,19.723,19.749,22900.0
2007-04-27 13:40:00,22.74,22.77,22.71,22.73,38500.0,19.7404,19.7664,19.7143,19.7317,38500.0
2007-04-27 13:50:00,22.72,22.75,22.72,22.75,26300.0,19.723,19.749,19.723,19.749,26300.0
2007-04-27 14:00:00,22.76,22.8,22.74,22.8,48900.0,19.7577,19.7924,19.7404,19.7924,48900.0
2007-04-27 14:10:00,22.79,22.82,22.77,22.8,29500.0,19.7838,19.8098,19.7664,19.7924,29500.0
2007-04-27 14:20:00,22.8,22.84,22.8,22.83,37700.0,19.7924,19.8272,19.7924,19.8185,37700.0
2007-04-27 14:30:00,22.83,22.86,22.82,22.83,47100.0,19.8185,19.8445,19.8098,19.8185,47100.0
2007-04-27 14:40:00,22.83,22.88,22.83,22.88,32400.0,19.8185,19.8619,19.8185,19.8619,32400.0
2007-04-27 14:50:00,22.88,22.89,22.86,22.88,42800.0,19.8619,19.8706,19.8445,19.8619,42800.0
2007-04-27 15:00:00,22.88,22.9,22.86,22.86,47700.0,19.8619,19.8793,19.8445,19.8445,47700.0
2007-04-27 15:10:00,22.86,22.88,22.85,22.86,67300.0,19.8445,19.8619,19.8359,19.8445,67300.0
2007-04-27 15:20:00,22.86,22.88,22.85,22.85,77400.0,19.8445,19.8619,19.8359,19.8359,77400.0
2007-04-27 15:30:00,22.85,22.87,22.84,22.86,56700.0,19.8359,19.8532,19.8272,19.8445,56700.0
2007-04-27 15:40:00,22.85,22.86,22.82,22.86,76600.0,19.8359,19.8445,19.8098,19.8445,76600.0
2007-04-27 15:50:00,22.86,22.86,22.76,22.79,140000.0,19.8445,19.8445,19.7577,19.7838,140000.0
2007-04-30 09:30:00,22.78,22.87,22.72,22.86,90300.0,19.7751,19.8532,19.723,19.8445,90300.0
2007-04-30 09:40:00,22.85,22.92,22.85,22.91,60100.0,19.8359,19.8966,19.8359,19.8879,60100.0
2007-04-30 09:50:00,22.92,22.95,22.9,22.93,45800.0,19.8966,19.9227,19.8793,19.9053,45800.0
2007-04-30 10:00:00,22.94,22.97,22.93,22.95,79200.0,19.914,19.94,19.9053,19.9227,79200.0
2007-04-30 10:10:00,22.96,22.96,22.8,22.89,100000.0,19.9313,19.9313,19.7924,19.8706,100000.0
2007-04-30 10:20:00,22.89,22.91,22.86,22.9,53100.0,19.8706,19.8879,19.8445,19.8793,53100.0
2007-04-30 10:30:00,22.9,22.91,22.87,22.88,38200.0,19.8793,19.8879,19.8532,19.8619,38200.0
2007-04-30 10:40:00,22.89,22.91,22.87,22.87,43400.0,19.8706,19.8879,19.8532,19.8532,43400.0
2007-04-30 10:50:00,22.88,22.9,22.86,22.9,26400.0,19.8619,19.8793,19.8445,19.8793,26400.0
2007-04-30 11:00:00,22.89,22.9,22.87,22.88,37100.0,19.8706,19.8793,19.8532,19.8619,37100.0
2007-04-30 11:10:00,22.89,22.89,22.88,22.88,24300.0,19.8706,19.8706,19.8619,19.8619,24300.0
2007-04-30 11:20:00,22.88,22.89,22.86,22.87,25700.0,19.8619,19.8706,19.8445,19.8532,25700.0
2007-04-30 11:30:00,22.86,22.88,22.85,22.86,50200.0,19.8445,19.8619,19.8359,19.8445,50200.0
2007-04-30 11:40:00,22.86,22.86,22.83,22.85,50100.0,19.8445,19.8445,19.8185,19.8359,50100.0
2007-04-30 11:50:00,22.85,22.87,22.84,22.86,40100.0,19.8359,19.8532,19.8272,19.8445,40100.0
2007-04-30 12:00:00,22.87,22.89,22.86,22.88,34300.0,19.8532,19.8706,19.8445,19.8619,34300.0
2007-04-30 12:10:00,22.89,22.92,22.87,22.92,47400.0,19.8706,19.8966,19.8532,19.8966,47400.0
2007-04-30 12:20:00,22.92,22.95,22.92,22.93,54000.0,19.8966,19.9227,19.8966,19.9053,54000.0
2007-04-30 12:30:00,22.93,22.96,22.91,22.96,41800.0,19.9053,19.9313,19.8879,19.9313,41800.0
2007-04-30 12:40:00,22.95,22.96,22.92,22.92,36300.0,19.9227,19.9313,19.8966,19.8966,36300.0
2007-04-30 12:50:00,22.92,22.93,22.87,22.87,37200.0,19.8966,19.9053,19.8532,19.8532,37200.0
2007-04-30 13:00:00,22.87,22.91,22.87,22.9,91200.0,19.8532,19.8879,19.8532,19.8793,91200.0
2007-04-30 13:10:00,22.9,22.91,22.89,22.89,43700.0,19.8793,19.8879,19.8706,19.8706,43700.0
2007-04-30 13:20:00,22.89,22.9,22.86,22.87,29200.0,19.8706,19.8793,19.8445,19.8532,29200.0
2007-04-30 13:30:00,22.86,22.87,22.85,22.85,18200.0,19.8445,19.8532,19.8359,19.8359,18200.0
2007-04-30 13:40:00,22.85,22.86,22.84,22.86,31400.0,19.8359,19.8445,19.8272,19.8445,31400.0
2007-04-30 13:50:00,22.86,22.86,22.84,22.85,30900.0,19.8445,19.8445,19.8272,19.8359,30900.0
2007-04-30 14:00:00,22.85,22.85,22.8,22.8,149100.0,19.8359,19.8359,19.7924,19.7924,149100.0
2007-04-30 14:10:00,22.81,22.82,22.76,22.76,37900.0,19.8011,19.8098,19.7577,19.7577,37900.0
2007-04-30 14:20:00,22.76,22.76,22.71,22.73,79700.0,19.7577,19.7577,19.7143,19.7317,79700.0
2007-04-30 14:30:00,22.73,22.74,22.7,22.7,38400.0,19.7317,19.7404,19.7056,19.7056,38400.0
2007-04-30 14:40:00,22.7,22.71,22.67,22.69,45800.0,19.7056,19.7143,19.6796,19.697,45800.0
2007-04-30 14:50:00,22.7,22.7,22.59,22.61,109000.0,19.7056,19.7056,19.6102,19.6275,109000.0
2007-04-30 15:00:00,22.62,22.62,22.59,22.6,33700.0,19.6362,19.6362,19.6102,19.6188,33700.0
2007-04-30 15:10:00,22.6,22.62,22.56,22.56,56200.0,19.6188,19.6362,19.5841,19.5841,56200.0
2007-04-30 15:20:00,22.56,22.59,22.52,22.54,66200.0,19.5841,19.6102,19.5494,19.5667,66200.0
2007-04-30 15:30:00,22.54,22.58,22.5,22.51,75400.0,19.5667,19.6015,19.532,19.5407,75400.0
2007-04-30 15:40:00,22.51,22.53,22.45,22.48,72600.0,19.5407,19.5581,19.4886,19.5147,72600.0
2007-04-30 15:50:00,22.48,22.48,22.42,22.43,108300.0,19.5147,19.5147,19.4626,19.4713,108300.0
2007-05-01 09:30:00,22.47,22.63,22.44,22.45,90300.0,19.506,19.6449,19.4799,19.4886,90300.0
2007-05-01 09:40:00,22.43,22.48,22.4,22.45,40900.0,19.4713,19.5147,19.4452,19.4886,40900.0
2007-05-01 09:50:00,22.47,22.5,22.4,22.43,29100.0,19.506,19.532,19.4452,19.4713,29100.0
2007-05-01 10:00:00,22.42,22.45,22.36,22.43,46200.0,19.4626,19.4886,19.4105,19.4713,46200.0
2007-05-01 10:10:00,22.43,22.48,22.42,22.45,59400.0,19.4713,19.5147,19.4626,19.4886,59400.0
2007-05-01 10:20:00,22.45,22.48,22.43,22.47,33600.0,19.4886,19.5147,19.4713,19.506,33600.0
2007-05-01 10:30:00,22.47,22.59,22.47,22.56,30700.0,19.506,19.6102,19.506,19.5841,30700.0
2007-05-01 10:40:00,22.56,22.59,22.56,22.58,17100.0,19.5841,19.6102,19.5841,19.6015,17100.0
2007-05-01 10:50:00,22.58,22.64,22.58,22.63,22800.0,19.6015,19.6536,19.6015,19.6449,22800.0
2007-05-01 11:00:00,22.63,22.65,22.61,22.61,20300.0,19.6449,19.6622,19.6275,19.6275,20300.0
2007-05-01 11:10:00,22.61,22.68,22.61,22.68,24800.0,19.6275,19.6883,19.6275,19.6883,24800.0
2007-05-01 11:20:00,22.68,22.68,22.66,22.67,23700.0,19.6883,19.6883,19.6709,19.6796,23700.0
2007-05-01 11:30:00,22.68,22.69,22.66,22.68,38900.0,19.6883,19.697,19.6709,19.6883,38900.0
2007-05-01 11:40:00,22.67,22.67,22.59,22.61,25200.0,19.6796,19.6796,19.6102,19.6275,25200.0
2007-05-01 11:50:00,22.61,22.62,22.6,22.61,17700.0,19.6275,19.6362,19.6188,19.6275,17700.0
2007-05-01 12:00:00,22.61,22.63,22.61,22.61,22200.0,19.6275,19.6449,19.6275,19.6275,22200.0
2007-05-01 12:10:00,22.61,22.62,22.59,22.6,31900.0,19.6275,19.6362,19.6102,19.6188,31900.0
2007-05-01 12:20:00,22.59,22.64,22.59,22.62,22900.0,19.6102,19.6536,19.6102,19.6362,22900.0
2007-05-01 12:30:00,22.63,22.66,22.63,22.64,16500.0,19.6449,19.6709,19.6449,19.6536,16500.0
2007-05-01 12:40:00,22.65,22.67,22.64,22.67,17800.0,19.6622,19.6796,19.6536,19.6796,17800.0
2007-05-01 12:50:00,22.66,22.69,22.66,22.69,103700.0,19.6709,19.697,19.6709,19.697,103700.0
2007-05-01 13:00:00,22.69,22.69,22.65,22.67,22900.0,19.697,19.697,19.6622,19.6796,22900.0
2007-05-01 13:10:00,22.67,22.68,22.62,22.63,22700.0,19.6796,19.6883,19.6362,19.6449,22700.0
2007-05-01 13:20:00,22.62,22.65,22.62,22.65,14900.0,19.6362,19.6622,19.6362,19.6622,14900.0
2007-05-01 13:30:00,22.65,22.65,22.61,22.61,31900.0,19.6622,19.6622,19.6275,19.6275,31900.0
2007-05-01 13:40:00,22.61,22.65,22.61,22.63,20500.0,19.6275,19.6622,19.6275,19.6449,20500.0
2007-05-01 13:50:00,22.63,22.65,22.61,22.61,32000.0,19.6449,19.6622,19.6275,19.6275,32000.0
2007-05-01 14:00:00,22.61,22.63,22.61,22.62,19900.0,19.6275,19.6449,19.6275,19.6362,19900.0
2007-05-01 14:10:00,22.63,22.66,22.6,22.64,48200.0,19.6449,19.6709,19.6188,19.6536,48200.0
2007-05-01 14:20:00,22.64,22.69,22.59,22.6,44900.0,19.6536,19.697,19.6102,19.6188,44900.0
2007-05-01 14:30:00,22.61,22.66,22.59,22.64,23900.0,19.6275,19.6709,19.6102,19.6536,23900.0
2007-05-01 14:40:00,22.64,22.65,22.61,22.61,47700.0,19.6536,19.6622,19.6275,19.6275,47700.0
2007-05-01 14:50:00,22.61,22.64,22.6,22.61,42900.0,19.6275,19.6536,19.6188,19.6275,42900.0
2007-05-01 15:00:00,22.61,22.63,22.59,22.61,40800.0,19.6275,19.6449,19.6102,19.6275,40800.0
2007-05-01 15:10:00,22.6,22.68,22.6,22.66,67000.0,19.6188,19.6883,19.6188,19.6709,67000.0
2007-05-01 15:20:00,22.66,22.7,22.64,22.65,44100.0,19.6709,19.7056,19.6536,19.6622,44100.0
2007-05-01 15:30:00,22.65,22.68,22.64,22.66,28300.0,19.6622,19.6883,19.6536,19.6709,28300.0
2007-05-01 15:40:00,22.66,22.71,22.66,22.7,52100.0,19.6709,19.7143,19.6709,19.7056,52100.0
2007-05-01 15:50:00,22.69,22.73,22.68,22.69,90400.0,19.697,19.7317,19.6883,19.697,90400.0
2007-05-02 09:30:00,22.65,22.77,22.57,22.61,50200.0,19.6622,19.7664,19.5928,19.6275,50200.0
2007-05-02 09:40:00,22.62,22.8,22.61,22.74,80100.0,19.6362,19.7924,19.6275,19.7404,80100.0
2007-05-02 09:50:00,22.73,22.73,22.55,22.57,35500.0,19.7317,19.7317,19.5754,19.5928,35500.0
2007-05-02 10:00:00,22.56,22.62,22.55,22.61,28200.0,19.5841,19.6362,19.5754,19.6275,28200.0
2007-05-02 10:10:00,22.6,22.61,22.56,22.59,39200.0,19.6188,19.6275,19.5841,19.6102,39200.0
2007-05-02 10:20:00,22.58,22.61,22.58,22.6,21000.0,19.6015,19.6275,19.6015,19.6188,21000.0
2007-05-02 10:30:00,22.6,22.77,22.6,22.76,33800.0,19.6188,19.7664,19.6188,19.7577,33800.0
2007-05-02 10:40:00,22.77,22.79,22.74,22.74,59100.0,19.7664,19.7838,19.7404,19.7404,59100.0
2007-05-02 10:50:00,22.73,22.75,22.63,22.64,62600.0,19.7317,19.749,19.6449,19.6536,62600.0
2007-05-02 11:00:00,22.63,22.69,22.62,22.66,32800.0,19.6449,19.697,19.6362,19.6709,32800.0
2007-05-02 11:10:00,22.66,22.66,22.62,22.63,15200.0,19.6709,19.6709,19.6362,19.6449,15200.0
2007-05-02 11:20:00,22.63,22.66,22.61,22.66,40400.0,19.6449,19.6709,19.6275,19.6709,40400.0
2007-05-02 11:30:00,22.65,22.76,22.65,22.71,78400.0,19.6622,19.7577,19.6622,19.7143,78400.0
2007-05-02 11:40:00,22.71,22.78,22.71,22.76,51400.0,19.7143,19.7751,19.7143,19.7577,51400.0
2007-05-02 11:50:00,22.76,22.76,22.69,22.7,20900.0,19.7577,19.7577,19.697,19.7056,20900.0
2007-05-02 12:00:00,22.7,22.71,22.63,22.67,47400.0,19.7056,19.7143,19.6449,19.6796,47400.0
2007-05-02 12:10:00,22.67,22.78,22.67,22.73,60100.0,19.6796,19.7751,19.6796,19.7317,60100.0
2007-05-02 12:20:00,22.73,22.74,22.67,22.68,17200.0,19.7317,19.7404,19.6796,19.6883,17200.0
2007-05-02 12:30:00,22.68,22.69,22.66,22.67,15500.0,19.6883,19.697,19.6709,19.6796,15500.0
2007-05-02 12:40:00,22.66,22.77,22.66,22.76,48400.0,19.6709,19.7664,19.6709,19.7577,48400.0
2007-05-02 12:50:00,22.76,22.76,22.71,22.71,20400.0,19.7577,19.7577,19.7143,19.7143,20400.0
2007-05-02 13:00:00,22.71,22.73,22.69,22.7,15900.0,19.7143,19.7317,19.697,19.7056,15900.0
2007-05-02 13:10:00,22.69,22.71,22.69,22.7,10400.0,19.697,19.7143,19.697,19.7056,10400.0
2007-05-02 13:20:00,22.7,22.78,22.69,22.77,50800.0,19.7056,19.7751,19.697,19.7664,50800.0
2007-05-02 13:30:00,22.77,22.78,22.76,22.77,21800.0,19.7664,19.7751,19.7577,19.7664,21800.0
2007-05-02 13:40:00,22.77,22.78,22.77,22.77,26700.0,19.7664,19.7751,19.7664,19.7664,26700.0
2007-05-02 13:50:00,22.77,22.78,22.76,22.77,32000.0,19.7664,19.7751,19.7577,19.7664,32000.0
2007-05-02 14:00:00,22.76,22.77,22.75,22.76,28300.0,19.7577,19.7664,19.749,19.7577,28300.0
2007-05-02 14:10:00,22.76,22.77,22.76,22.76,28500.0,19.7577,19.7664,19.7577,19.7577,28500.0
2007-05-02 14:20:00,22.75,22.78,22.74,22.77,32300.0,19.749,19.7751,19.7404,19.7664,32300.0
2007-05-02 14:30:00,22.78,22.78,22.75,22.75,22500.0,19.7751,19.7751,19.749,19.749,22500.0
2007-05-02 14:40:00,22.75,22.76,22.74,22.74,27900.0,19.749,19.7577,19.7404,19.7404,27900.0
2007-05-02 14:50:00,22.74,22.75,22.73,22.74,25400.0,19.7404,19.749,19.7317,19.7404,25400.0
2007-05-02 15:00:00,22.74,22.76,22.72,22.72,33800.0,19.7404,19.7577,19.723,19.723,33800.0
2007-05-02 15:10:00,22.73,22.75,22.72,22.74,23500.0,19.7317,19.749,19.723,19.7404,23500.0
2007-05-02 15:20:00,22.75,22.75,22.71,22.71,41500.0,19.749,19.749,19.7143,19.7143,41500.0
2007-05-02 15:30:00,22.71,22.72,22.71,22.71,34700.0,19.7143,19.723,19.7143,19.7143,34700.0
2007-05-02 15:40:00,22.71,22.71,22.67,22.69,55000.0,19.7143,19.7143,19.6796,19.697,55000.0
2007-05-02 15:50:00,22.68,22.7,22.65,22.68,103300.0,19.6883,19.7056,19.6622,19.6883,103300.0
2007-05-03 09:30:00,22.69,22.69,22.52,22.67,24800.0,19.697,19.697,19.5494,19.6796,24800.0
2007-05-03 09:40:00,22.66,22.67,22.61,22.62,21700.0,19.6709,19.6796,19.6275,19.6362,21700.0
2007-05-03 09:50:00,22.62,22.7,22.62,22.69,25100.0,19.6362,19.7056,19.6362,19.697,25100.0
2007-05-03 10:00:00,22.7,22.72,22.67,22.71,50000.0,19.7056,19.723,19.6796,19.7143,50000.0
2007-05-03 10:10:00,22.71,22.72,22.65,22.7,23400.0,19.7143,19.723,19.6622,19.7056,23400.0
2007-05-03 10:20:00,22.71,22.75,22.68,22.74,21000.0,19.7143,19.749,19.6883,19.7404,21000.0
2007-05-03 10:30:00,22.75,22.77,22.73,22.76,19800.0,19.749,19.7664,19.7317,19.7577,19800.0
2007-05-03 10:40:00,22.76,22.8,22.76,22.79,33900.0,19.7577,19.7924,19.7577,19.7838,33900.0
2007-05-03 10:50:00,22.78,22.8,22.78,22.8,26800.0,19.7751,19.7924,19.7751,19.7924,26800.0
2007-05-03 11:00:00,22.81,22.81,22.79,22.81,17200.0,19.8011,19.8011,19.7838,19.8011,17200.0
2007-05-03 11:10:00,22.8,22.82,22.8,22.82,15100.0,19.7924,19.8098,19.7924,19.8098,15100.0
2007-05-03 11:20:00,22.82,22.85,22.81,22.84,47000.0,19.8098,19.8359,19.8011,19.8272,47000.0
2007-05-03 11:30:00,22.84,22.84,22.79,22.79,14400.0,19.8272,19.8272,19.7838,19.7838,14400.0
2007-05-03 11:40:00,22.79,22.85,22.79,22.85,22000.0,19.7838,19.8359,19.7838,19.8359,22000.0
2007-05-03 11:50:00,22.85,22.9,22.84,22.9,32600.0,19.8359,19.8793,19.8272,19.8793,32600.0
2007-05-03 12:00:00,22.9,22.92,22.89,22.91,26700.0,19.8793,19.8966,19.8706,19.8879,26700.0
2007-05-03 12:10:00,22.9,22.92,22.9,22.91,25500.0,19.8793,19.8966,19.8793,19.8879,25500.0
2007-05-03 12:20:00,22.91,22.91,22.85,22.85,27900.0,19.8879,19.8879,19.8359,19.8359,27900.0
2007-05-03 12:30:00,22.85,22.89,22.84,22.88,21400.0,19.8359,19.8706,19.8272,19.8619,21400.0
2007-05-03 12:40:00,22.88,22.91,22.87,22.87,20600.0,19.8619,19.8879,19.8532,19.8532,20600.0
2007-05-03 12:50:00,22.87,22.9,22.87,22.9,16700.0,19.8532,19.8793,19.8532,19.8793,16700.0
2007-05-03 13:00:00,22.9,22.92,22.9,22.92,14100.0,19.8793,19.8966,19.8793,19.8966,14100.0
2007-05-03 13:10:00,22.92,22.93,22.91,22.92,15000.0,19.8966,19.9053,19.8879,19.8966,15000.0
2007-05-03 13:20:00,22.92,22.92,22.88,22.89,17600.0,19.8966,19.8966,19.8619,19.8706,17600.0
2007-05-03 13:30:00,22.88,22.89,22.86,22.88,18400.0,19.8619,19.8706,19.8445,19.8619,18400.0
2007-05-03 13:40:00,22.89,22.92,22.88,22.92,23400.0,19.8706,19.8966,19.8619,19.8966,23400.0
2007-05-03 13:50:00,22.92,22.92,22.9,22.9,17800.0,19.8966,19.8966,19.8793,19.8793,17800.0
2007-05-03 14:00:00,22.9,22.91,22.88,22.89,23000.0,19.8793,19.8879,19.8619,19.8706,23000.0
2007-05-03 14:10:00,22.9,22.9,22.89,22.9,20200.0,19.8793,19.8793,19.8706,19.8793,20200.0
2007-05-03 14:20:00,22.9,22.9,22.89,22.9,22700.0,19.8793,19.8793,19.8706,19.8793,22700.0
2007-05-03 14:30:00,22.9,22.91,22.87,22.88,30400.0,19.8793,19.8879,19.8532,19.8619,30400.0
2007-05-03 14:40:00,22.87,22.89,22.87,22.89,14500.0,19.8532,19.8706,19.8532,19.8706,14500.0
2007-05-03 14:50:00,22.89,22.91,22.88,22.91,21000.0,19.8706,19.8879,19.8619,19.8879,21000.0
2007-05-03 15:00:00,22.91,22.91,22.88,22.89,31200.0,19.8879,19.8879,19.8619,19.8706,31200.0
2007-05-03 15:10:00,22.89,22.91,22.88,22.89,26500.0,19.8706,19.8879,19.8619,19.8706,26500.0
2007-05-03 15:20:00,22.89,22.9,22.87,22.88,33700.0,19.8706,19.8793,19.8532,19.8619,33700.0
2007-05-03 15:30:00,22.87,22.88,22.84,22.84,40900.0,19.8532,19.8619,19.8272,19.8272,40900.0
2007-05-03 15:40:00,22.84,22.86,22.82,22.82,33800.0,19.8272,19.8445,19.8098,19.8098,33800.0
2007-05-03 15:50:00,22.82,22.87,22.8,22.85,103700.0,19.8098,19.8532,19.7924,19.8359,103700.0
2007-05-04 09:30:00,22.94,22.95,22.78,22.81,21300.0,19.914,19.9227,19.7751,19.8011,21300.0
2007-05-04 09:40:00,22.79,22.86,22.57,22.8,87500.0,19.7838,19.8445,19.5928,19.7924,87500.0
2007-05-04 09:50:00,22.79,22.79,22.77,22.77,10100.0,19.7838,19.7838,19.7664,19.7664,10100.0
2007-05-04 10:00:00,22.77,22.79,22.75,22.78,16700.0,19.7664,19.7838,19.749,19.7751,16700.0
2007-05-04 10:10:00,22.77,22.8,22.75,22.76,13200.0,19.7664,19.7924,19.749,19.7577,13200.0
2007-05-04 10:20:00,22.75,22.76,22.68,22.68,44600.0,19.749,19.7577,19.6883,19.6883,44600.0
2007-05-04 10:30:00,22.68,22.68,22.61,22.62,42700.0,19.6883,19.6883,19.6275,19.6362,42700.0
2007-05-04 10:40:00,22.62,22.65,22.59,22.64,60500.0,19.6362,19.6622,19.6102,19.6536,60500.0
2007-05-04 10:50:00,22.65,22.66,22.58,22.59,37900.0,19.6622,19.6709,19.6015,19.6102,37900.0
2007-05-04 11:00:00,22.59,22.62,22.57,22.57,38400.0,19.6102,19.6362,19.5928,19.5928,38400.0
2007-05-04 11:10:00,22.57,22.59,22.52,22.54,35100.0,19.5928,19.6102,19.5494,19.5667,35100.0
2007-05-04 11:20:00,22.53,22.59,22.53,22.56,39300.0,19.5581,19.6102,19.5581,19.5841,39300.0
2007-05-04 11:30:00,22.56,22.57,22.54,22.54,29600.0,19.5841,19.5928,19.5667,19.5667,29600.0
2007-05-04 11:40:00,22.54,22.55,22.52,22.54,36100.0,19.5667,19.5754,19.5494,19.5667,36100.0
2007-05-04 11:50:00,22.54,22.55,22.52,22.54,28000.0,19.5667,19.5754,19.5494,19.5667,28000.0
2007-05-04 12:00:00,22.55,22.55,22.48,22.5,48600.0,19.5754,19.5754,19.5147,19.532,48600.0
2007-05-04 12:10:00,22.5,22.5,22.46,22.49,53100.0,19.532,19.532,19.4973,19.5233,53100.0
2007-05-04 12:20:00,22.5,22.5,22.38,22.42,65100.0,19.532,19.532,19.4279,19.4626,65100.0
2007-05-04 12:30:00,22.43,22.52,22.42,22.48,31100.0,19.4713,19.5494,19.4626,19.5147,31100.0
2007-05-04 12:40:00,22.48,22.5,22.48,22.49,26300.0,19.5147,19.532,19.5147,19.5233,26300.0
2007-05-04 12:50:00,22.5,22.55,22.48,22.55,31100.0,19.532,19.5754,19.5147,19.5754,31100.0
2007-05-04 13:00:00,22.55,22.55,22.5,22.52,31900.0,19.5754,19.5754,19.532,19.5494,31900.0
2007-05-04 13:10:00,22.52,22.52,22.49,22.5,28100.0,19.5494,19.5494,19.5233,19.532,28100.0
2007-05-04 13:20:00,22.5,22.52,22.49,22.5,40300.0,19.532,19.5494,19.5233,19.532,40300.0
2007-05-04 13:30:00,22.5,22.54,22.49,22.53,45200.0,19.532,19.5667,19.5233,19.5581,45200.0
2007-05-04 13:40:00,22.52,22.54,22.51,22.51,28200.0,19.5494,19.5667,19.5407,19.5407,28200.0
2007-05-04 13:50:00,22.51,22.52,22.44,22.48,39500.0,19.5407,19.5494,19.4799,19.5147,39500.0
2007-05-04 14:00:00,22.49,22.51,22.46,22.49,24600.0,19.5233,19.5407,19.4973,19.5233,24600.0
2007-05-04 14:10:00,22.49,22.54,22.48,22.5,37900.0,19.5233,19.5667,19.5147,19.532,37900.0
2007-05-04 14:20:00,22.5,22.51,22.48,22.49,38100.0,19.532,19.5407,19.5147,19.5233,38100.0
2007-05-04 14:30:00,22.49,22.5,22.45,22.46,29300.0,19.5233,19.532,19.4886,19.4973,29300.0
2007-05-04 14:40:00,22.45,22.47,22.45,22.47,19400.0,19.4886,19.506,19.4886,19.506,19400.0
2007-05-04 14:50:00,22.47,22.47,22.45,22.45,29100.0,19.506,19.506,19.4886,19.4886,29100.0
2007-05-04 15:00:00,22.45,22.51,22.45,22.5,31800.0,19.4886,19.5407,19.4886,19.532,31800.0
2007-05-04 15:10:00,22.5,22.51,22.48,22.49,31400.0,19.532,19.5407,19.5147,19.5233,31400.0
2007-05-04 15:20:00,22.5,22.52,22.48,22.51,42300.0,19.532,19.5494,19.5147,19.5407,42300.0
2007-05-04 15:30:00,22.51,22.52,22.48,22.49,46500.0,19.5407,19.5494,19.5147,19.5233,46500.0
2007-05-04 15:40:00,22.48,22.5,22.45,22.46,53700.0,19.5147,19.532,19.4886,19.4973,53700.0
2007-05-04 15:50:00,22.46,22.5,22.45,22.5,86400.0,19.4973,19.532,19.4886,19.532,86400.0
2007-05-07 09:30:00,22.55,22.73,22.35,22.68,114900.0,19.5754,19.7317,19.4018,19.6883,114900.0
2007-05-07 09:40:00,22.7,22.82,22.65,22.73,75400.0,19.7056,19.8098,19.6622,19.7317,75400.0
2007-05-07 09:50:00,22.73,22.73,22.65,22.66,28500.0,19.7317,19.7317,19.6622,19.6709,28500.0
2007-05-07 10:00:00,22.69,22.8,22.68,22.78,39100.0,19.697,19.7924,19.6883,19.7751,39100.0
2007-05-07 10:10:00,22.79,22.9,22.79,22.88,114900.0,19.7838,19.8793,19.7838,19.8619,114900.0
2007-05-07 10:20:00,22.87,22.95,22.86,22.89,73400.0,19.8532,19.9227,19.8445,19.8706,73400.0
2007-05-07 10:30:00,22.9,22.9,22.81,22.85,69400.0,19.8793,19.8793,19.8011,19.8359,69400.0
2007-05-07 10:40:00,22.85,22.9,22.85,22.89,38200.0,19.8359,19.8793,19.8359,19.8706,38200.0
2007-05-07 10:50:00,22.89,22.91,22.86,22.9,51500.0,19.8706,19.8879,19.8445,19.8793,51500.0
2007-05-07 11:00:00,22.9,22.9,22.83,22.84,28500.0,19.8793,19.8793,19.8185,19.8272,28500.0
2007-05-07 11:10:00,22.84,22.9,22.83,22.89,38400.0,19.8272,19.8793,19.8185,19.8706,38400.0
2007-05-07 11:20:00,22.89,22.94,22.87,22.91,78500.0,19.8706,19.914,19.8532,19.8879,78500.0
2007-05-07 11:30:00,22.91,22.96,22.86,22.94,68800.0,19.8879,19.9313,19.8445,19.914,68800.0
2007-05-07 11:40:00,22.94,23.05,22.94,23.03,148700.0,19.914,20.0095,19.914,19.9921,148700.0
2007-05-07 11:50:00,23.03,23.05,22.95,23.0,122400.0,19.9921,20.0095,19.9227,19.9661,122400.0
2007-05-07 12:00:00,23.0,23.0,22.98,22.99,40600.0,19.9661,19.9661,19.9487,19.9574,40600.0
2007-05-07 12:10:00,23.0,23.03,22.99,23.02,38700.0,19.9661,19.9921,19.9574,19.9834,38700.0
2007-05-07 12:20:00,23.03,23.04,23.01,23.02,33800.0,19.9921,20.0008,19.9747,19.9834,33800.0
2007-05-07 12:30:00,23.02,23.04,22.98,23.03,49900.0,19.9834,20.0008,19.9487,19.9921,49900.0
2007-05-07 12:40:00,23.03,23.07,23.02,23.03,60000.0,19.9921,20.0268,19.9834,19.9921,60000.0
2007-05-07 12:50:00,23.04,23.1,23.03,23.1,71000.0,20.0008,20.0529,19.9921,20.0529,71000.0
2007-05-07 13:00:00,23.09,23.14,23.09,23.13,67900.0,20.0442,20.0876,20.0442,20.0789,67900.0
2007-05-07 13:10:00,23.13,23.13,23.11,23.11,45400.0,20.0789,20.0789,20.0616,20.0616,45400.0
2007-05-07 13:20:00,23.11,23.14,23.07,23.14,103500.0,20.0616,20.0876,20.0268,20.0876,103500.0
2007-05-07 13:30:00,23.14,23.2,23.12,23.19,42000.0,20.0876,20.1397,20.0702,20.131,42000.0
2007-05-07 13:40:00,23.2,23.25,23.2,23.23,85600.0,20.1397,20.1831,20.1397,20.1657,85600.0
2007-05-07 13:50:00,23.24,23.26,23.19,23.2,61800.0,20.1744,20.1918,20.131,20.1397,61800.0
2007-05-07 14:00:00,23.2,23.24,23.19,23.23,94500.0,20.1397,20.1744,20.131,20.1657,94500.0
2007-05-07 14:10:00,23.23,23.24,23.16,23.2,101900.0,20.1657,20.1744,20.105,20.1397,101900.0
2007-05-07 14:20:00,23.2,23.21,23.15,23.16,131700.0,20.1397,20.1484,20.0963,20.105,131700.0
2007-05-07 14:30:00,23.17,23.17,23.09,23.17,97000.0,20.1136,20.1136,20.0442,20.1136,97000.0
2007-05-07 14:40:00,23.17,23.17,23.12,23.13,94100.0,20.1136,20.1136,20.0702,20.0789,94100.0
2007-05-07 14:50:00,23.13,23.15,23.11,23.14,157500.0,20.0789,20.0963,20.0616,20.0876,157500.0
2007-05-07 15:00:00,23.13,23.14,22.98,22.99,138400.0,20.0789,20.0876,19.9487,19.9574,138400.0
2007-05-07 15:10:00,22.98,23.01,22.94,22.95,118000.0,19.9487,19.9747,19.914,19.9227,118000.0
2007-05-07 15:20:00,22.95,23.01,22.94,23.0,67800.0,19.9227,19.9747,19.914,19.9661,67800.0
2007-05-07 15:30:00,22.99,23.0,22.96,22.97,76500.0,19.9574,19.9661,19.9313,19.94,76500.0
2007-05-07 15:40:00,22.96,23.0,22.96,22.98,99400.0,19.9313,19.9661,19.9313,19.9487,99400.0
2007-05-07 15:50:00,22.99,23.0,22.96,23.0,140400.0,19.9574,19.9661,19.9313,19.9661,140400.0
2007-05-08 09:30:00,22.93,23.13,22.82,23.09,83600.0,19.9053,20.0789,19.8098,20.0442,83600.0
2007-05-08 09:40:00,23.09,23.09,22.96,22.97,51800.0,20.0442,20.0442,19.9313,19.94,51800.0
2007-05-08 09:50:00,22.97,23.0,22.94,23.0,35400.0,19.94,19.9661,19.914,19.9661,35400.0
2007-05-08 10:00:00,23.0,23.0,22.93,22.94,90000.0,19.9661,19.9661,19.9053,19.914,90000.0
2007-05-08 10:10:00,22.94,22.95,22.93,22.93,40800.0,19.914,19.9227,19.9053,19.9053,40800.0
2007-05-08 10:20:00,22.94,23.0,22.93,22.98,83400.0,19.914,19.9661,19.9053,19.9487,83400.0
2007-05-08 10:30:00,22.98,23.08,22.97,23.08,86900.0,19.9487,20.0355,19.94,20.0355,86900.0
2007-05-08 10:40:00,23.08,23.1,23.03,23.07,108800.0,20.0355,20.0529,19.9921,20.0268,108800.0
2007-05-08 10:50:00,23.08,23.15,23.08,23.15,99700.0,20.0355,20.0963,20.0355,20.0963,99700.0
2007-05-08 11:00:00,23.14,23.17,23.09,23.11,91300.0,20.0876,20.1136,20.0442,20.0616,91300.0
2007-05-08 11:10:00,23.11,23.17,23.11,23.17,45000.0,20.0616,20.1136,20.0616,20.1136,45000.0
2007-05-08 11:20:00,23.16,23.19,23.15,23.19,43600.0,20.105,20.131,20.0963,20.131,43600.0
2007-05-08 11:30:00,23.18,23.2,23.16,23.2,56200.0,20.1223,20.1397,20.105,20.1397,56200.0
2007-05-08 11:40:00,23.2,23.2,23.17,23.18,44500.0,20.1397,20.1397,20.1136,20.1223,44500.0
2007-05-08 11:50:00,23.19,23.21,23.17,23.17,52100.0,20.131,20.1484,20.1136,20.1136,52100.0
2007-05-08 12:00:00,23.18,23.23,23.18,23.23,33800.0,20.1223,20.1657,20.1223,20.1657,33800.0
2007-05-08 12:10:00,23.22,23.24,23.21,23.21,40900.0,20.157,20.1744,20.1484,20.1484,40900.0
2007-05-08 12:20:00,23.2,23.24,23.19,23.24,40900.0,20.1397,20.1744,20.131,20.1744,40900.0
2007-05-08 12:30:00,23.24,23.25,23.23,23.25,100500.0,20.1744,20.1831,20.1657,20.1831,100500.0
2007-05-08 12:40:00,23.25,23.25,23.23,23.24,92600.0,20.1831,20.1831,20.1657,20.1744,92600.0
2007-05-08 12:50:00,23.24,23.25,23.22,23.22,51600.0,20.1744,20.1831,20.157,20.157,51600.0
2007-05-08 13:00:00,23.23,23.25,23.19,23.25,101000.0,20.1657,20.1831,20.131,20.1831,101000.0
2007-05-08 13:10:00,23.25,23.26,23.21,23.22,75800.0,20.1831,20.1918,20.1484,20.157,75800.0
2007-05-08 13:20:00,23.23,23.28,23.22,23.27,81700.0,20.1657,20.2091,20.157,20.2005,81700.0
2007-05-08 13:30:00,23.26,23.32,23.25,23.3,118300.0,20.1918,20.2439,20.1831,20.2265,118300.0
2007-05-08 13:40:00,23.3,23.32,23.29,23.32,19100.0,20.2265,20.2439,20.2178,20.2439,19100.0
2007-05-08 13:50:00,23.31,23.33,23.29,23.29,35800.0,20.2352,20.2525,20.2178,20.2178,35800.0
2007-05-08 14:00:00,23.3,23.32,23.28,23.31,34400.0,20.2265,20.2439,20.2091,20.2352,34400.0
2007-05-08 14:10:00,23.3,23.39,23.3,23.33,61700.0,20.2265,20.3046,20.2265,20.2525,61700.0
2007-05-08 14:20:00,23.33,23.36,23.32,23.35,33700.0,20.2525,20.2786,20.2439,20.2699,33700.0
2007-05-08 14:30:00,23.34,23.35,23.32,23.33,37900.0,20.2612,20.2699,20.2439,20.2525,37900.0
2007-05-08 14:40:00,23.33,23.34,23.32,23.33,82300.0,20.2525,20.2612,20.2439,20.2525,82300.0
2007-05-08 14:50:00,23.33,23.34,23.28,23.29,44700.0,20.2525,20.2612,20.2091,20.2178,44700.0
2007-05-08 15:00:00,23.28,23.29,23.28,23.29,52100.0,20.2091,20.2178,20.2091,20.2178,52100.0
2007-05-08 15:10:00,23.28,23.29,23.25,23.25,102700.0,20.2091,20.2178,20.1831,20.1831,102700.0
2007-05-08 15:20:00,23.25,23.31,23.25,23.3,81400.0,20.1831,20.2352,20.1831,20.2265,81400.0
2007-05-08 15:30:00,23.3,23.31,23.26,23.28,53800.0,20.2265,20.2352,20.1918,20.2091,53800.0
2007-05-08 15:40:00,23.27,23.32,23.27,23.31,168500.0,20.2005,20.2439,20.2005,20.2352,168500.0
2007-05-08 15:50:00,23.3,23.31,23.26,23.28,151400.0,20.2265,20.2352,20.1918,20.2091,151400.0
2007-05-09 09:30:00,23.3,23.4,23.25,23.4,60200.0,20.2265,20.3133,20.1831,20.3133,60200.0
2007-05-09 09:40:00,23.41,23.5,23.34,23.34,163700.0,20.322,20.4001,20.2612,20.2612,163700.0
2007-05-09 09:50:00,23.34,23.49,23.32,23.49,44700.0,20.2612,20.3914,20.2439,20.3914,44700.0
2007-05-09 10:00:00,23.49,23.5,23.39,23.43,41600.0,20.3914,20.4001,20.3046,20.3393,41600.0
2007-05-09 10:10:00,23.43,23.46,23.42,23.45,29900.0,20.3393,20.3654,20.3307,20.3567,29900.0
2007-05-09 10:20:00,23.46,23.52,23.45,23.51,58500.0,20.3654,20.4175,20.3567,20.4088,58500.0
2007-05-09 10:30:00,23.5,23.57,23.5,23.51,86300.0,20.4001,20.4609,20.4001,20.4088,86300.0
2007-05-09 10:40:00,23.5,23.51,23.43,23.51,56600.0,20.4001,20.4088,20.3393,20.4088,56600.0
2007-05-09 10:50:00,23.52,23.58,23.49,23.58,49800.0,20.4175,20.4696,20.3914,20.4696,49800.0
2007-05-09 11:00:00,23.58,23.59,23.53,23.56,68400.0,20.4696,20.4782,20.4262,20.4522,68400.0
2007-05-09 11:10:00,23.55,23.58,23.53,23.54,82500.0,20.4435,20.4696,20.4262,20.4348,82500.0
2007-05-09 11:20:00,23.54,23.54,23.51,23.52,36000.0,20.4348,20.4348,20.4088,20.4175,36000.0
2007-05-09 11:30:00,23.53,23.54,23.51,23.53,30700.0,20.4262,20.4348,20.4088,20.4262,30700.0
2007-05-09 11:40:00,23.53,23.55,23.52,23.54,54700.0,20.4262,20.4435,20.4175,20.4348,54700.0
2007-05-09 11:50:00,23.54,23.54,23.52,23.52,19500.0,20.4348,20.4348,20.4175,20.4175,19500.0
2007-05-09 12:00:00,23.52,23.59,23.52,23.59,37600.0,20.4175,20.4782,20.4175,20.4782,37600.0
2007-05-09 12:10:00,23.59,23.62,23.58,23.61,29200.0,20.4782,20.5043,20.4696,20.4956,29200.0
2007-05-09 12:20:00,23.62,23.64,23.61,23.64,26200.0,20.5043,20.5216,20.4956,20.5216,26200.0
2007-05-09 12:30:00,23.63,23.65,23.63,23.65,23200.0,20.513,20.5303,20.513,20.5303,23200.0
2007-05-09 12:40:00,23.64,23.66,23.62,23.62,37500.0,20.5216,20.539,20.5043,20.5043,37500.0
2007-05-09 12:50:00,23.62,23.66,23.61,23.65,36600.0,20.5043,20.539,20.4956,20.5303,36600.0
2007-05-09 13:00:00,23.65,23.68,23.62,23.63,54700.0,20.5303,20.5564,20.5043,20.513,54700.0
2007-05-09 13:10:00,23.62,23.62,23.59,23.6,25100.0,20.5043,20.5043,20.4782,20.4869,25100.0
2007-05-09 13:20:00,23.59,23.59,23.54,23.57,41000.0,20.4782,20.4782,20.4348,20.4609,41000.0
2007-05-09 13:30:00,23.57,23.65,23.57,23.63,49800.0,20.4609,20.5303,20.4609,20.513,49800.0
2007-05-09 13:40:00,23.62,23.67,23.62,23.66,50900.0,20.5043,20.5477,20.5043,20.539,50900.0
2007-05-09 13:50:00,23.66,23.66,23.61,23.61,22300.0,20.539,20.539,20.4956,20.4956,22300.0
2007-05-09 14:00:00,23.61,23.61,23.58,23.58,25300.0,20.4956,20.4956,20.4696,20.4696,25300.0
2007-05-09 14:10:00,23.58,23.59,23.47,23.53,50300.0,20.4696,20.4782,20.3741,20.4262,50300.0
2007-05-09 14:20:00,23.53,23.62,23.51,23.58,134900.0,20.4262,20.5043,20.4088,20.4696,134900.0
2007-05-09 14:30:00,23.58,23.62,23.57,23.61,59300.0,20.4696,20.5043,20.4609,20.4956,59300.0
2007-05-09 14:40:00,23.61,23.63,23.6,23.61,35500.0,20.4956,20.513,20.4869,20.4956,35500.0
2007-05-09 14:50:00,23.6,23.61,23.53,23.55,114900.0,20.4869,20.4956,20.4262,20.4435,114900.0
2007-05-09 15:00:00,23.56,23.56,23.47,23.5,90800.0,20.4522,20.4522,20.3741,20.4001,90800.0
2007-05-09 15:10:00,23.5,23.55,23.5,23.54,188900.0,20.4001,20.4435,20.4001,20.4348,188900.0
2007-05-09 15:20:00,23.53,23.56,23.53,23.54,54600.0,20.4262,20.4522,20.4262,20.4348,54600.0
2007-05-09 15:30:00,23.54,23.55,23.52,23.55,50800.0,20.4348,20.4435,20.4175,20.4435,50800.0
2007-05-09 15:40:00,23.55,23.58,23.54,23.54,62900.0,20.4435,20.4696,20.4348,20.4348,62900.0
2007-05-09 15:50:00,23.54,23.56,23.52,23.54,79700.0,20.4348,20.4522,20.4175,20.4348,79700.0
2007-05-10 09:30:00,23.43,23.55,23.35,23.53,60400.0,20.3393,20.4435,20.2699,20.4262,60400.0
2007-05-10 09:40:00,23.54,23.6,23.47,23.52,78600.0,20.4348,20.4869,20.3741,20.4175,78600.0
2007-05-10 09:50:00,23.52,23.7,23.49,23.59,114000.0,20.4175,20.5737,20.3914,20.4782,114000.0
2007-05-10 10:00:00,23.59,23.6,23.54,23.55,52900.0,20.4782,20.4869,20.4348,20.4435,52900.0
2007-05-10 10:10:00,23.55,23.66,23.52,23.66,59200.0,20.4435,20.539,20.4175,20.539,59200.0
2007-05-10 10:20:00,23.66,23.7,23.59,23.59,71600.0,20.539,20.5737,20.4782,20.4782,71600.0
2007-05-10 10:30:00,23.59,23.63,23.56,23.62,44600.0,20.4782,20.513,20.4522,20.5043,44600.0
2007-05-10 10:40:00,23.62,23.62,23.55,23.58,61700.0,20.5043,20.5043,20.4435,20.4696,61700.0
2007-05-10 10:50:00,23.58,23.59,23.55,23.58,52200.0,20.4696,20.4782,20.4435,20.4696,52200.0
2007-05-10 11:00:00,23.58,23.59,23.58,23.59,32300.0,20.4696,20.4782,20.4696,20.4782,32300.0
2007-05-10 11:10:00,23.58,23.59,23.56,23.58,59600.0,20.4696,20.4782,20.4522,20.4696,59600.0
2007-05-10 11:20:00,23.58,23.62,23.58,23.61,31600.0,20.4696,20.5043,20.4696,20.4956,31600.0
2007-05-10 11:30:00,23.61,23.62,23.58,23.59,42900.0,20.4956,20.5043,20.4696,20.4782,42900.0
2007-05-10 11:40:00,23.59,23.65,23.58,23.62,52900.0,20.4782,20.5303,20.4696,20.5043,52900.0
2007-05-10 11:50:00,23.63,23.63,23.55,23.59,54400.0,20.513,20.513,20.4435,20.4782,54400.0
2007-05-10 12:00:00,23.59,23.63,23.58,23.61,61200.0,20.4782,20.513,20.4696,20.4956,61200.0
2007-05-10 12:10:00,23.61,23.62,23.59,23.6,15000.0,20.4956,20.5043,20.4782,20.4869,15000.0
2007-05-10 12:20:00,23.6,23.63,23.59,23.6,30700.0,20.4869,20.513,20.4782,20.4869,30700.0
2007-05-10 12:30:00,23.6,23.6,23.59,23.59,26900.0,20.4869,20.4869,20.4782,20.4782,26900.0
2007-05-10 12:40:00,23.59,23.6,23.59,23.59,16600.0,20.4782,20.4869,20.4782,20.4782,16600.0
2007-05-10 12:50:00,23.59,23.62,23.59,23.61,20200.0,20.4782,20.5043,20.4782,20.4956,20200.0
2007-05-10 13:00:00,23.61,23.62,23.61,23.61,20300.0,20.4956,20.5043,20.4956,20.4956,20300.0
2007-05-10 13:10:00,23.62,23.62,23.61,23.62,42600.0,20.5043,20.5043,20.4956,20.5043,42600.0
2007-05-10 13:20:00,23.62,23.62,23.61,23.62,35100.0,20.5043,20.5043,20.4956,20.5043,35100.0
2007-05-10 13:30:00,23.61,23.62,23.57,23.6,75100.0,20.4956,20.5043,20.4609,20.4869,75100.0
2007-05-10 13:40:00,23.6,23.65,23.6,23.64,36500.0,20.4869,20.5303,20.4869,20.5216,36500.0
2007-05-10 13:50:00,23.65,23.7,23.64,23.67,63400.0,20.5303,20.5737,20.5216,20.5477,63400.0
2007-05-10 14:00:00,23.67,23.71,23.66,23.68,63500.0,20.5477,20.5824,20.539,20.5564,63500.0
2007-05-10 14:10:00,23.68,23.68,23.67,23.68,49300.0,20.5564,20.5564,20.5477,20.5564,49300.0
2007-05-10 14:20:00,23.68,23.68,23.6,23.62,97700.0,20.5564,20.5564,20.4869,20.5043,97700.0
2007-05-10 14:30:00,23.62,23.63,23.62,23.62,27500.0,20.5043,20.513,20.5043,20.5043,27500.0
2007-05-10 14:40:00,23.63,23.65,23.62,23.64,65600.0,20.513,20.5303,20.5043,20.5216,65600.0
2007-05-10 14:50:00,23.64,23.64,23.63,23.63,47900.0,20.5216,20.5216,20.513,20.513,47900.0
2007-05-10 15:00:00,23.64,23.64,23.61,23.62,79900.0,20.5216,20.5216,20.4956,20.5043,79900.0
2007-05-10 15:10:00,23.61,23.64,23.61,23.63,72000.0,20.4956,20.5216,20.4956,20.513,72000.0
2007-05-10 15:20:00,23.64,23.65,23.59,23.6,75200.0,20.5216,20.5303,20.4782,20.4869,75200.0
2007-05-10 15:30:00,23.59,23.6,23.59,23.59,93500.0,20.4782,20.4869,20.4782,20.4782,93500.0
2007-05-10 15:40:00,23.6,23.62,23.59,23.61,139700.0,20.4869,20.5043,20.4782,20.4956,139700.0
2007-05-10 15:50:00,23.61,23.65,23.58,23.58,174900.0,20.4956,20.5303,20.4696,20.4696,174900.0
2007-05-11 09:30:00,23.51,23.61,23.5,23.52,86900.0,20.4088,20.4956,20.4001,20.4175,86900.0
2007-05-11 09:40:00,23.55,23.57,23.52,23.52,86200.0,20.4435,20.4609,20.4175,20.4175,86200.0
2007-05-11 09:50:00,23.52,23.55,23.52,23.52,36900.0,20.4175,20.4435,20.4175,20.4175,36900.0
2007-05-11 10:00:00,23.53,23.56,23.52,23.54,118000.0,20.4262,20.4522,20.4175,20.4348,118000.0
2007-05-11 10:10:00,23.54,23.58,23.54,23.56,58100.0,20.4348,20.4696,20.4348,20.4522,58100.0
2007-05-11 10:20:00,23.56,23.58,23.55,23.58,48600.0,20.4522,20.4696,20.4435,20.4696,48600.0
2007-05-11 10:30:00,23.58,23.64,23.57,23.63,49800.0,20.4696,20.5216,20.4609,20.513,49800.0
2007-05-11 10:40:00,23.62,23.67,23.62,23.66,42200.0,20.5043,20.5477,20.5043,20.539,42200.0
2007-05-11 10:50:00,23.66,23.73,23.66,23.66,260300.0,20.539,20.5998,20.539,20.539,260300.0
2007-05-11 11:00:00,23.67,23.69,23.66,23.68,35900.0,20.5477,20.565,20.539,20.5564,35900.0
2007-05-11 11:10:00,23.68,23.69,23.67,23.67,31800.0,20.5564,20.565,20.5477,20.5477,31800.0
2007-05-11 11:20:00,23.67,23.67,23.64,23.67,46100.0,20.5477,20.5477,20.5216,20.5477,46100.0
2007-05-11 11:30:00,23.66,23.68,23.66,23.68,19700.0,20.539,20.5564,20.539,20.5564,19700.0
2007-05-11 11:40:00,23.68,23.69,23.67,23.68,33600.0,20.5564,20.565,20.5477,20.5564,33600.0
2007-05-11 11:50:00,23.69,23.69,23.67,23.67,27900.0,20.565,20.565,20.5477,20.5477,27900.0
2007-05-11 12:00:00,23.68,23.68,23.66,23.66,21400.0,20.5564,20.5564,20.539,20.539,21400.0
2007-05-11 12:10:00,23.66,23.66,23.63,23.65,41400.0,20.539,20.539,20.513,20.5303,41400.0
2007-05-11 12:20:00,23.64,23.67,23.64,23.66,30800.0,20.5216,20.5477,20.5216,20.539,30800.0
2007-05-11 12:30:00,23.66,23.7,23.65,23.69,44400.0,20.539,20.5737,20.5303,20.565,44400.0
2007-05-11 12:40:00,23.69,23.7,23.67,23.67,22800.0,20.565,20.5737,20.5477,20.5477,22800.0
2007-05-11 12:50:00,23.66,23.67,23.65,23.67,19800.0,20.539,20.5477,20.5303,20.5477,19800.0
2007-05-11 13:00:00,23.67,23.69,23.67,23.68,17900.0,20.5477,20.565,20.5477,20.5564,17900.0
2007-05-11 13:10:00,23.68,23.69,23.68,23.68,10200.0,20.5564,20.565,20.5564,20.5564,10200.0
2007-05-11 13:20:00,23.68,23.7,23.68,23.7,39300.0,20.5564,20.5737,20.5564,20.5737,39300.0
2007-05-11 13:30:00,23.7,23.7,23.68,23.69,25100.0,20.5737,20.5737,20.5564,20.565,25100.0
2007-05-11 13:40:00,23.69,23.7,23.68,23.68,30200.0,20.565,20.5737,20.5564,20.5564,30200.0
2007-05-11 13:50:00,23.68,23.69,23.65,23.66,25300.0,20.5564,20.565,20.5303,20.539,25300.0
2007-05-11 14:00:00,23.66,23.66,23.65,23.65,36700.0,20.539,20.539,20.5303,20.5303,36700.0
2007-05-11 14:10:00,23.65,23.66,23.64,23.64,30500.0,20.5303,20.539,20.5216,20.5216,30500.0
2007-05-11 14:20:00,23.64,23.65,23.64,23.64,20900.0,20.5216,20.5303,20.5216,20.5216,20900.0
2007-05-11 14:30:00,23.64,23.66,23.64,23.65,35400.0,20.5216,20.539,20.5216,20.5303,35400.0
2007-05-11 14:40:00,23.65,23.67,23.65,23.66,28800.0,20.5303,20.5477,20.5303,20.539,28800.0
2007-05-11 14:50:00,23.67,23.67,23.65,23.66,25300.0,20.5477,20.5477,20.5303,20.539,25300.0
2007-05-11 15:00:00,23.65,23.66,23.65,23.66,21000.0,20.5303,20.539,20.5303,20.539,21000.0
2007-05-11 15:10:00,23.65,23.67,23.65,23.65,40500.0,20.5303,20.5477,20.5303,20.5303,40500.0
2007-05-11 15:20:00,23.65,23.66,23.65,23.65,40300.0,20.5303,20.539,20.5303,20.5303,40300.0
2007-05-11 15:30:00,23.66,23.67,23.64,23.66,53600.0,20.539,20.5477,20.5216,20.539,53600.0
2007-05-11 15:40:00,23.65,23.66,23.63,23.64,61900.0,20.5303,20.539,20.513,20.5216,61900.0
2007-05-11 15:50:00,23.64,23.66,23.62,23.66,113400.0,20.5216,20.539,20.5043,20.539,113400.0
2007-05-14 09:30:00,24.0,24.0,23.75,23.93,121000.0,20.8342,20.8342,20.6171,20.7734,121000.0
2007-05-14 09:40:00,23.94,23.99,23.85,23.88,78700.0,20.7821,20.8255,20.7039,20.73,78700.0
2007-05-14 09:50:00,23.88,23.94,23.85,23.92,38300.0,20.73,20.7821,20.7039,20.7647,38300.0
2007-05-14 10:00:00,23.91,23.96,23.86,23.96,412300.0,20.756,20.7994,20.7126,20.7994,412300.0
2007-05-14 10:10:00,23.96,23.96,23.9,23.96,47900.0,20.7994,20.7994,20.7473,20.7994,47900.0
2007-05-14 10:20:00,23.96,23.96,23.9,23.93,40400.0,20.7994,20.7994,20.7473,20.7734,40400.0
2007-05-14 10:30:00,23.93,23.95,23.91,23.94,31800.0,20.7734,20.7908,20.756,20.7821,31800.0
2007-05-14 10:40:00,23.94,23.95,23.91,23.94,87500.0,20.7821,20.7908,20.756,20.7821,87500.0
2007-05-14 10:50:00,23.94,23.95,23.93,23.94,33100.0,20.7821,20.7908,20.7734,20.7821,33100.0
2007-05-14 11:00:00,23.94,23.97,23.93,23.96,61800.0,20.7821,20.8081,20.7734,20.7994,61800.0
2007-05-14 11:10:00,23.96,24.01,23.96,24.0,92200.0,20.7994,20.8428,20.7994,20.8342,92200.0
2007-05-14 11:20:00,24.0,24.01,23.98,23.99,67400.0,20.8342,20.8428,20.8168,20.8255,67400.0
2007-05-14 11:30:00,23.99,24.0,23.98,24.0,63300.0,20.8255,20.8342,20.8168,20.8342,63300.0
2007-05-14 11:40:00,24.0,24.02,23.99,24.02,44700.0,20.8342,20.8515,20.8255,20.8515,44700.0
2007-05-14 11:50:00,24.02,24.09,24.0,24.05,90800.0,20.8515,20.9123,20.8342,20.8776,90800.0
2007-05-14 12:00:00,24.05,24.06,24.04,24.04,58900.0,20.8776,20.8862,20.8689,20.8689,58900.0
2007-05-14 12:10:00,24.05,24.07,23.97,23.98,164600.0,20.8776,20.8949,20.8081,20.8168,164600.0
2007-05-14 12:20:00,23.98,23.98,23.95,23.95,96100.0,20.8168,20.8168,20.7908,20.7908,96100.0
2007-05-14 12:30:00,23.96,23.96,23.91,23.91,73800.0,20.7994,20.7994,20.756,20.756,73800.0
2007-05-14 12:40:00,23.92,23.96,23.9,23.91,82600.0,20.7647,20.7994,20.7473,20.756,82600.0
2007-05-14 12:50:00,23.91,23.95,23.9,23.94,75800.0,20.756,20.7908,20.7473,20.7821,75800.0
2007-05-14 13:00:00,23.93,23.96,23.9,23.94,57800.0,20.7734,20.7994,20.7473,20.7821,57800.0
2007-05-14 13:10:00,23.95,23.97,23.93,23.95,127600.0,20.7908,20.8081,20.7734,20.7908,127600.0
2007-05-14 13:20:00,23.94,24.01,23.94,23.98,49900.0,20.7821,20.8428,20.7821,20.8168,49900.0
2007-05-14 13:30:00,23.98,24.0,23.93,23.97,43400.0,20.8168,20.8342,20.7734,20.8081,43400.0
2007-05-14 13:40:00,23.97,23.99,23.95,23.96,59900.0,20.8081,20.8255,20.7908,20.7994,59900.0
2007-05-14 13:50:00,23.96,23.96,23.93,23.94,47400.0,20.7994,20.7994,20.7734,20.7821,47400.0
2007-05-14 14:00:00,23.93,23.94,23.86,23.88,72200.0,20.7734,20.7821,20.7126,20.73,72200.0
2007-05-14 14:10:00,23.88,23.9,23.87,23.9,70900.0,20.73,20.7473,20.7213,20.7473,70900.0
2007-05-14 14:20:00,23.89,23.93,23.86,23.93,61800.0,20.7387,20.7734,20.7126,20.7734,61800.0
2007-05-14 14:30:00,23.93,23.93,23.88,23.9,109200.0,20.7734,20.7734,20.73,20.7473,109200.0
2007-05-14 14:40:00,23.88,23.92,23.86,23.87,103000.0,20.73,20.7647,20.7126,20.7213,103000.0
2007-05-14 14:50:00,23.87,23.92,23.85,23.85,183200.0,20.7213,20.7647,20.7039,20.7039,183200.0
2007-05-14 15:00:00,23.85,23.89,23.83,23.84,103200.0,20.7039,20.7387,20.6866,20.6953,103200.0
2007-05-14 15:10:00,23.85,23.9,23.83,23.89,81800.0,20.7039,20.7473,20.6866,20.7387,81800.0
2007-05-14 15:20:00,23.9,23.9,23.8,23.83,62200.0,20.7473,20.7473,20.6605,20.6866,62200.0
2007-05-14 15:30:00,23.83,23.88,23.79,23.88,154400.0,20.6866,20.73,20.6519,20.73,154400.0
2007-05-14 15:40:00,23.88,23.9,23.83,23.86,109200.0,20.73,20.7473,20.6866,20.7126,109200.0
2007-05-14 15:50:00,23.87,23.91,23.81,23.87,131400.0,20.7213,20.756,20.6692,20.7213,131400.0
2007-05-15 09:30:00,23.88,23.88,23.61,23.76,62300.0,20.73,20.73,20.4956,20.6258,62300.0
2007-05-15 09:40:00,23.76,23.95,23.71,23.89,131800.0,20.6258,20.7908,20.5824,20.7387,131800.0
2007-05-15 09:50:00,23.91,23.91,23.8,23.87,76200.0,20.756,20.756,20.6605,20.7213,76200.0
2007-05-15 10:00:00,23.89,23.89,23.77,23.77,70900.0,20.7387,20.7387,20.6345,20.6345,70900.0
2007-05-15 10:10:00,23.79,23.88,23.77,23.87,32700.0,20.6519,20.73,20.6345,20.7213,32700.0
2007-05-15 10:20:00,23.87,23.9,23.86,23.86,23300.0,20.7213,20.7473,20.7126,20.7126,23300.0
2007-05-15 10:30:00,23.86,23.9,23.78,23.79,41100.0,20.7126,20.7473,20.6432,20.6519,41100.0
2007-05-15 10:40:00,23.79,23.85,23.78,23.85,41400.0,20.6519,20.7039,20.6432,20.7039,41400.0
2007-05-15 10:50:00,23.84,23.9,23.83,23.87,64200.0,20.6953,20.7473,20.6866,20.7213,64200.0
2007-05-15 11:00:00,23.86,23.95,23.84,23.91,91800.0,20.7126,20.7908,20.6953,20.756,91800.0
2007-05-15 11:10:00,23.9,23.99,23.86,23.99,67000.0,20.7473,20.8255,20.7126,20.8255,67000.0
2007-05-15 11:20:00,24.0,24.05,23.99,24.04,46400.0,20.8342,20.8776,20.8255,20.8689,46400.0
2007-05-15 11:30:00,24.05,24.05,23.91,23.97,69100.0,20.8776,20.8776,20.756,20.8081,69100.0
2007-05-15 11:40:00,23.98,24.04,23.97,24.02,40100.0,20.8168,20.8689,20.8081,20.8515,40100.0
2007-05-15 11:50:00,24.02,24.02,23.95,23.99,25600.0,20.8515,20.8515,20.7908,20.8255,25600.0
2007-05-15 12:00:00,23.98,24.0,23.95,23.96,18100.0,20.8168,20.8342,20.7908,20.7994,18100.0
2007-05-15 12:10:00,23.96,24.0,23.94,23.96,80400.0,20.7994,20.8342,20.7821,20.7994,80400.0
2007-05-15 12:20:00,23.96,23.96,23.88,23.88,38100.0,20.7994,20.7994,20.73,20.73,38100.0
2007-05-15 12:30:00,23.88,23.89,23.83,23.86,36900.0,20.73,20.7387,20.6866,20.7126,36900.0
2007-05-15 12:40:00,23.87,23.88,23.81,23.83,60000.0,20.7213,20.73,20.6692,20.6866,60000.0
2007-05-15 12:50:00,23.83,23.86,23.81,23.85,80200.0,20.6866,20.7126,20.6692,20.7039,80200.0
2007-05-15 13:00:00,23.85,23.87,23.83,23.85,34600.0,20.7039,20.7213,20.6866,20.7039,34600.0
2007-05-15 13:10:00,23.85,23.86,23.85,23.85,13100.0,20.7039,20.7126,20.7039,20.7039,13100.0
2007-05-15 13:20:00,23.86,23.9,23.86,23.9,33000.0,20.7126,20.7473,20.7126,20.7473,33000.0
2007-05-15 13:30:00,23.9,23.9,23.86,23.87,12800.0,20.7473,20.7473,20.7126,20.7213,12800.0
2007-05-15 13:40:00,23.87,23.87,23.81,23.85,67300.0,20.7213,20.7213,20.6692,20.7039,67300.0
2007-05-15 13:50:00,23.85,23.86,23.83,23.84,34200.0,20.7039,20.7126,20.6866,20.6953,34200.0
2007-05-15 14:00:00,23.84,23.89,23.84,23.88,34500.0,20.6953,20.7387,20.6953,20.73,34500.0
2007-05-15 14:10:00,23.89,23.89,23.84,23.85,53900.0,20.7387,20.7387,20.6953,20.7039,53900.0
2007-05-15 14:20:00,23.85,23.87,23.85,23.86,26900.0,20.7039,20.7213,20.7039,20.7126,26900.0
2007-05-15 14:30:00,23.85,23.9,23.85,23.86,65300.0,20.7039,20.7473,20.7039,20.7126,65300.0
2007-05-15 14:40:00,23.86,23.9,23.8,23.89,113900.0,20.7126,20.7473,20.6605,20.7387,113900.0
2007-05-15 14:50:00,23.88,23.94,23.86,23.87,69100.0,20.73,20.7821,20.7126,20.7213,69100.0
2007-05-15 15:00:00,23.87,23.9,23.84,23.85,63000.0,20.7213,20.7473,20.6953,20.7039,63000.0
2007-05-15 15:10:00,23.86,23.9,23.8,23.83,76300.0,20.7126,20.7473,20.6605,20.6866,76300.0
2007-05-15 15:20:00,23.83,23.84,23.79,23.8,45400.0,20.6866,20.6953,20.6519,20.6605,45400.0
2007-05-15 15:30:00,23.8,23.83,23.8,23.82,49500.0,20.6605,20.6866,20.6605,20.6779,49500.0
2007-05-15 15:40:00,23.82,23.84,23.79,23.81,109700.0,20.6779,20.6953,20.6519,20.6692,109700.0
2007-05-15 15:50:00,23.81,23.87,23.73,23.85,218200.0,20.6692,20.7213,20.5998,20.7039,218200.0
2007-05-16 09:30:00,23.79,23.8,23.51,23.78,174700.0,20.6519,20.6605,20.4088,20.6432,174700.0
2007-05-16 09:40:00,23.8,23.84,23.51,23.71,88600.0,20.6605,20.6953,20.4088,20.5824,88600.0
2007-05-16 09:50:00,23.69,23.84,23.69,23.78,33200.0,20.565,20.6953,20.565,20.6432,33200.0
2007-05-16 10:00:00,23.78,23.84,23.77,23.82,28000.0,20.6432,20.6953,20.6345,20.6779,28000.0
2007-05-16 10:10:00,23.81,23.84,23.81,23.81,23300.0,20.6692,20.6953,20.6692,20.6692,23300.0
2007-05-16 10:20:00,23.82,23.82,23.78,23.8,20900.0,20.6779,20.6779,20.6432,20.6605,20900.0
2007-05-16 10:30:00,23.8,23.83,23.78,23.82,24100.0,20.6605,20.6866,20.6432,20.6779,24100.0
2007-05-16 10:40:00,23.82,23.83,23.75,23.8,92700.0,20.6779,20.6866,20.6171,20.6605,92700.0
2007-05-16 10:50:00,23.8,23.82,23.8,23.8,40500.0,20.6605,20.6779,20.6605,20.6605,40500.0
2007-05-16 11:00:00,23.8,23.81,23.76,23.8,44400.0,20.6605,20.6692,20.6258,20.6605,44400.0
2007-05-16 11:10:00,23.79,23.83,23.78,23.82,16300.0,20.6519,20.6866,20.6432,20.6779,16300.0
2007-05-16 11:20:00,23.83,23.85,23.79,23.83,189700.0,20.6866,20.7039,20.6519,20.6866,189700.0
2007-05-16 11:30:00,23.83,23.86,23.82,23.85,106100.0,20.6866,20.7126,20.6779,20.7039,106100.0
2007-05-16 11:40:00,23.86,23.86,23.85,23.85,10200.0,20.7126,20.7126,20.7039,20.7039,10200.0
2007-05-16 11:50:00,23.85,23.86,23.84,23.86,13300.0,20.7039,20.7126,20.6953,20.7126,13300.0
2007-05-16 12:00:00,23.86,23.87,23.84,23.85,16100.0,20.7126,20.7213,20.6953,20.7039,16100.0
2007-05-16 12:10:00,23.86,23.87,23.81,23.87,20200.0,20.7126,20.7213,20.6692,20.7213,20200.0
2007-05-16 12:20:00,23.87,23.87,23.85,23.86,16000.0,20.7213,20.7213,20.7039,20.7126,16000.0
2007-05-16 12:30:00,23.86,23.89,23.85,23.87,17300.0,20.7126,20.7387,20.7039,20.7213,17300.0
2007-05-16 12:40:00,23.87,23.9,23.86,23.9,14800.0,20.7213,20.7473,20.7126,20.7473,14800.0
2007-05-16 12:50:00,23.89,23.92,23.89,23.91,17800.0,20.7387,20.7647,20.7387,20.756,17800.0
2007-05-16 13:00:00,23.91,23.96,23.91,23.95,23000.0,20.756,20.7994,20.756,20.7908,23000.0
2007-05-16 13:10:00,23.95,23.98,23.94,23.96,16700.0,20.7908,20.8168,20.7821,20.7994,16700.0
2007-05-16 13:20:00,23.97,24.0,23.97,23.98,22100.0,20.8081,20.8342,20.8081,20.8168,22100.0
2007-05-16 13:30:00,23.98,24.03,23.98,24.02,86100.0,20.8168,20.8602,20.8168,20.8515,86100.0
2007-05-16 13:40:00,24.02,24.05,24.01,24.01,27900.0,20.8515,20.8776,20.8428,20.8428,27900.0
2007-05-16 13:50:00,24.01,24.02,23.99,24.02,24200.0,20.8428,20.8515,20.8255,20.8515,24200.0
2007-05-16 14:00:00,24.01,24.04,24.01,24.04,24600.0,20.8428,20.8689,20.8428,20.8689,24600.0
2007-05-16 14:10:00,24.05,24.06,24.02,24.03,20100.0,20.8776,20.8862,20.8515,20.8602,20100.0
2007-05-16 14:20:00,24.02,24.03,24.0,24.0,40200.0,20.8515,20.8602,20.8342,20.8342,40200.0
2007-05-16 14:30:00,24.0,24.02,23.92,23.96,115900.0,20.8342,20.8515,20.7647,20.7994,115900.0
2007-05-16 14:40:00,23.95,24.01,23.94,24.0,23100.0,20.7908,20.8428,20.7821,20.8342,23100.0
2007-05-16 14:50:00,23.99,24.0,23.98,23.99,12000.0,20.8255,20.8342,20.8168,20.8255,12000.0
2007-05-16 15:00:00,23.99,24.01,23.98,24.0,32600.0,20.8255,20.8428,20.8168,20.8342,32600.0
2007-05-16 15:10:00,24.0,24.01,23.97,23.99,57400.0,20.8342,20.8428,20.8081,20.8255,57400.0
2007-05-16 15:20:00,23.99,24.01,23.97,23.98,21800.0,20.8255,20.8428,20.8081,20.8168,21800.0
2007-05-16 15:30:00,23.97,24.02,23.97,23.99,23600.0,20.8081,20.8515,20.8081,20.8255,23600.0
2007-05-16 15:40:00,23.99,24.0,23.97,24.0,35400.0,20.8255,20.8342,20.8081,20.8342,35400.0
2007-05-16 15:50:00,23.99,24.02,23.99,24.01,64100.0,20.8255,20.8515,20.8255,20.8428,64100.0
2007-05-17 09:30:00,24.09,24.09,23.9,23.97,69000.0,20.9123,20.9123,20.7473,20.8081,69000.0
2007-05-17 09:40:00,23.96,24.13,23.95,24.13,47900.0,20.7994,20.947,20.7908,20.947,47900.0
2007-05-17 09:50:00,24.13,24.18,24.12,24.15,48700.0,20.947,20.9904,20.9383,20.9644,48700.0
2007-05-17 10:00:00,24.14,24.17,24.13,24.16,34600.0,20.9557,20.9817,20.947,20.9731,34600.0
2007-05-17 10:10:00,24.16,24.19,24.13,24.13,38500.0,20.9731,20.9991,20.947,20.947,38500.0
2007-05-17 10:20:00,24.13,24.16,24.12,24.15,29400.0,20.947,20.9731,20.9383,20.9644,29400.0
2007-05-17 10:30:00,24.15,24.16,24.09,24.09,37300.0,20.9644,20.9731,20.9123,20.9123,37300.0
2007-05-17 10:40:00,24.1,24.14,24.09,24.14,20300.0,20.921,20.9557,20.9123,20.9557,20300.0
2007-05-17 10:50:00,24.14,24.22,24.14,24.22,32200.0,20.9557,21.0251,20.9557,21.0251,32200.0
2007-05-17 11:00:00,24.23,24.24,24.21,24.21,28700.0,21.0338,21.0425,21.0165,21.0165,28700.0
2007-05-17 11:10:00,24.22,24.25,24.22,24.25,20500.0,21.0251,21.0512,21.0251,21.0512,20500.0
2007-05-17 11:20:00,24.24,24.25,24.24,24.24,27000.0,21.0425,21.0512,21.0425,21.0425,27000.0
2007-05-17 11:30:00,24.24,24.25,24.24,24.24,25800.0,21.0425,21.0512,21.0425,21.0425,25800.0
2007-05-17 11:40:00,24.24,24.29,24.24,24.29,24500.0,21.0425,21.0859,21.0425,21.0859,24500.0
2007-05-17 11:50:00,24.29,24.29,24.28,24.29,31400.0,21.0859,21.0859,21.0772,21.0859,31400.0
2007-05-17 12:00:00,24.29,24.3,24.28,24.29,27500.0,21.0859,21.0946,21.0772,21.0859,27500.0
2007-05-17 12:10:00,24.3,24.31,24.29,24.31,18900.0,21.0946,21.1033,21.0859,21.1033,18900.0
2007-05-17 12:20:00,24.3,24.34,24.3,24.33,23200.0,21.0946,21.1293,21.0946,21.1206,23200.0
2007-05-17 12:30:00,24.33,24.36,24.28,24.29,63300.0,21.1206,21.1467,21.0772,21.0859,63300.0
2007-05-17 12:40:00,24.3,24.32,24.24,24.25,42900.0,21.0946,21.1119,21.0425,21.0512,42900.0
2007-05-17 12:50:00,24.25,24.26,24.24,24.24,26800.0,21.0512,21.0599,21.0425,21.0425,26800.0
2007-05-17 13:00:00,24.25,24.28,24.24,24.27,28000.0,21.0512,21.0772,21.0425,21.0685,28000.0
2007-05-17 13:10:00,24.28,24.29,24.24,24.26,30100.0,21.0772,21.0859,21.0425,21.0599,30100.0
2007-05-17 13:20:00,24.27,24.27,24.23,24.24,27500.0,21.0685,21.0685,21.0338,21.0425,27500.0
2007-05-17 13:30:00,24.24,24.26,24.23,24.25,54600.0,21.0425,21.0599,21.0338,21.0512,54600.0
2007-05-17 13:40:00,24.24,24.31,24.23,24.31,67200.0,21.0425,21.1033,21.0338,21.1033,67200.0
2007-05-17 13:50:00,24.3,24.4,24.28,24.38,63700.0,21.0946,21.1814,21.0772,21.164,63700.0
2007-05-17 14:00:00,24.38,24.38,24.31,24.35,53100.0,21.164,21.164,21.1033,21.138,53100.0
2007-05-17 14:10:00,24.35,24.41,24.34,24.41,30500.0,21.138,21.1901,21.1293,21.1901,30500.0
2007-05-17 14:20:00,24.4,24.48,24.39,24.48,97500.0,21.1814,21.2508,21.1727,21.2508,97500.0
2007-05-17 14:30:00,24.48,24.48,24.35,24.4,49800.0,21.2508,21.2508,21.138,21.1814,49800.0
2007-05-17 14:40:00,24.4,24.45,24.39,24.41,32100.0,21.1814,21.2248,21.1727,21.1901,32100.0
2007-05-17 14:50:00,24.42,24.45,24.41,24.44,36800.0,21.1988,21.2248,21.1901,21.2161,36800.0
2007-05-17 15:00:00,24.44,24.48,24.4,24.43,75600.0,21.2161,21.2508,21.1814,21.2074,75600.0
2007-05-17 15:10:00,24.43,24.45,24.42,24.45,33800.0,21.2074,21.2248,21.1988,21.2248,33800.0
2007-05-17 15:20:00,24.45,24.45,24.36,24.36,46700.0,21.2248,21.2248,21.1467,21.1467,46700.0
2007-05-17 15:30:00,24.36,24.37,24.31,24.32,65900.0,21.1467,21.1554,21.1033,21.1119,65900.0
2007-05-17 15:40:00,24.32,24.35,24.29,24.34,55400.0,21.1119,21.138,21.0859,21.1293,55400.0
2007-05-17 15:50:00,24.34,24.35,24.31,24.31,67500.0,21.1293,21.138,21.1033,21.1033,67500.0
2007-05-18 09:30:00,24.35,24.45,24.27,24.31,190800.0,21.138,21.2248,21.0685,21.1033,190800.0
2007-05-18 09:40:00,24.31,24.41,24.29,24.3,61000.0,21.1033,21.1901,21.0859,21.0946,61000.0
2007-05-18 09:50:00,24.3,24.31,24.21,24.25,53000.0,21.0946,21.1033,21.0165,21.0512,53000.0
2007-05-18 10:00:00,24.25,24.3,24.22,24.22,74800.0,21.0512,21.0946,21.0251,21.0251,74800.0
2007-05-18 10:10:00,24.23,24.26,24.22,24.26,28300.0,21.0338,21.0599,21.0251,21.0599,28300.0
2007-05-18 10:20:00,24.25,24.27,24.22,24.26,49500.0,21.0512,21.0685,21.0251,21.0599,49500.0
2007-05-18 10:30:00,24.25,24.26,24.21,24.22,96200.0,21.0512,21.0599,21.0165,21.0251,96200.0
2007-05-18 10:40:00,24.22,24.24,24.2,24.21,57800.0,21.0251,21.0425,21.0078,21.0165,57800.0
2007-05-18 10:50:00,24.22,24.24,24.2,24.24,44500.0,21.0251,21.0425,21.0078,21.0425,44500.0
2007-05-18 11:00:00,24.23,24.27,24.23,24.27,54400.0,21.0338,21.0685,21.0338,21.0685,54400.0
2007-05-18 11:10:00,24.27,24.28,24.26,24.28,164800.0,21.0685,21.0772,21.0599,21.0772,164800.0
2007-05-18 11:20:00,24.27,24.35,24.27,24.35,28400.0,21.0685,21.138,21.0685,21.138,28400.0
2007-05-18 11:30:00,24.35,24.4,24.35,24.4,34500.0,21.138,21.1814,21.138,21.1814,34500.0
2007-05-18 11:40:00,24.4,24.44,24.36,24.36,16100.0,21.1814,21.2161,21.1467,21.1467,16100.0
2007-05-18 11:50:00,24.36,24.37,24.33,24.34,15800.0,21.1467,21.1554,21.1206,21.1293,15800.0
2007-05-18 12:00:00,24.34,24.35,24.32,24.34,15100.0,21.1293,21.138,21.1119,21.1293,15100.0
2007-05-18 12:10:00,24.34,24.34,24.29,24.3,27800.0,21.1293,21.1293,21.0859,21.0946,27800.0
2007-05-18 12:20:00,24.31,24.33,24.3,24.33,17300.0,21.1033,21.1206,21.0946,21.1206,17300.0
2007-05-18 12:30:00,24.32,24.33,24.3,24.3,23200.0,21.1119,21.1206,21.0946,21.0946,23200.0
2007-05-18 12:40:00,24.31,24.35,24.31,24.32,21500.0,21.1033,21.138,21.1033,21.1119,21500.0
2007-05-18 12:50:00,24.32,24.33,24.31,24.31,8800.0,21.1119,21.1206,21.1033,21.1033,8800.0
2007-05-18 13:00:00,24.32,24.32,24.3,24.31,14500.0,21.1119,21.1119,21.0946,21.1033,14500.0
2007-05-18 13:10:00,24.3,24.32,24.3,24.31,17700.0,21.0946,21.1119,21.0946,21.1033,17700.0
2007-05-18 13:20:00,24.32,24.32,24.31,24.31,10000.0,21.1119,21.1119,21.1033,21.1033,10000.0
2007-05-18 13:30:00,24.31,24.33,24.31,24.33,18400.0,21.1033,21.1206,21.1033,21.1206,18400.0
2007-05-18 13:40:00,24.33,24.35,24.32,24.34,24100.0,21.1206,21.138,21.1119,21.1293,24100.0
2007-05-18 13:50:00,24.34,24.34,24.3,24.3,80800.0,21.1293,21.1293,21.0946,21.0946,80800.0
2007-05-18 14:00:00,24.3,24.32,24.29,24.31,90300.0,21.0946,21.1119,21.0859,21.1033,90300.0
2007-05-18 14:10:00,24.31,24.32,24.28,24.32,27500.0,21.1033,21.1119,21.0772,21.1119,27500.0
2007-05-18 14:20:00,24.32,24.33,24.3,24.3,22800.0,21.1119,21.1206,21.0946,21.0946,22800.0
2007-05-18 14:30:00,24.3,24.3,24.25,24.3,36400.0,21.0946,21.0946,21.0512,21.0946,36400.0
2007-05-18 14:40:00,24.29,24.3,24.26,24.29,28300.0,21.0859,21.0946,21.0599,21.0859,28300.0
2007-05-18 14:50:00,24.28,24.29,24.28,24.28,9200.0,21.0772,21.0859,21.0772,21.0772,9200.0
2007-05-18 15:00:00,24.28,24.33,24.28,24.31,28300.0,21.0772,21.1206,21.0772,21.1033,28300.0
2007-05-18 15:10:00,24.3,24.34,24.3,24.3,30100.0,21.0946,21.1293,21.0946,21.0946,30100.0
2007-05-18 15:20:00,24.31,24.34,24.3,24.34,41000.0,21.1033,21.1293,21.0946,21.1293,41000.0
2007-05-18 15:30:00,24.34,24.35,24.33,24.34,26100.0,21.1293,21.138,21.1206,21.1293,26100.0
2007-05-18 15:40:00,24.34,24.4,24.34,24.38,84100.0,21.1293,21.1814,21.1293,21.164,84100.0
2007-05-18 15:50:00,24.38,24.45,24.37,24.42,107200.0,21.164,21.2248,21.1554,21.1988,107200.0
2007-05-21 09:30:00,24.25,24.35,24.15,24.2,65000.0,21.0512,21.138,20.9644,21.0078,65000.0
2007-05-21 09:40:00,24.18,24.26,24.16,24.26,41700.0,20.9904,21.0599,20.9731,21.0599,41700.0
2007-05-21 09:50:00,24.26,24.36,24.23,24.25,55000.0,21.0599,21.1467,21.0338,21.0512,55000.0
2007-05-21 10:00:00,24.26,24.38,24.25,24.38,59700.0,21.0599,21.164,21.0512,21.164,59700.0
2007-05-21 10:10:00,24.36,24.36,24.26,24.29,32000.0,21.1467,21.1467,21.0599,21.0859,32000.0
2007-05-21 10:20:00,24.28,24.29,24.22,24.26,39800.0,21.0772,21.0859,21.0251,21.0599,39800.0
2007-05-21 10:30:00,24.26,24.27,24.23,24.24,53000.0,21.0599,21.0685,21.0338,21.0425,53000.0
2007-05-21 10:40:00,24.24,24.29,24.24,24.27,21000.0,21.0425,21.0859,21.0425,21.0685,21000.0
2007-05-21 10:50:00,24.27,24.33,24.25,24.3,22600.0,21.0685,21.1206,21.0512,21.0946,22600.0
2007-05-21 11:00:00,24.3,24.35,24.27,24.35,17700.0,21.0946,21.138,21.0685,21.138,17700.0
2007-05-21 11:10:00,24.36,24.38,24.35,24.35,12500.0,21.1467,21.164,21.138,21.138,12500.0
2007-05-21 11:20:00,24.35,24.36,24.32,24.35,18400.0,21.138,21.1467,21.1119,21.138,18400.0
2007-05-21 11:30:00,24.35,24.38,24.33,24.38,40800.0,21.138,21.164,21.1206,21.164,40800.0
2007-05-21 11:40:00,24.38,24.4,24.37,24.39,35200.0,21.164,21.1814,21.1554,21.1727,35200.0
2007-05-21 11:50:00,24.39,24.43,24.39,24.42,29100.0,21.1727,21.2074,21.1727,21.1988,29100.0
2007-05-21 12:00:00,24.42,24.42,24.38,24.4,28800.0,21.1988,21.1988,21.164,21.1814,28800.0
2007-05-21 12:10:00,24.4,24.45,24.4,24.44,33400.0,21.1814,21.2248,21.1814,21.2161,33400.0
2007-05-21 12:20:00,24.45,24.45,24.39,24.4,33800.0,21.2248,21.2248,21.1727,21.1814,33800.0
2007-05-21 12:30:00,24.41,24.42,24.38,24.39,23100.0,21.1901,21.1988,21.164,21.1727,23100.0
2007-05-21 12:40:00,24.4,24.44,24.38,24.44,18200.0,21.1814,21.2161,21.164,21.2161,18200.0
2007-05-21 12:50:00,24.45,24.45,24.4,24.42,13200.0,21.2248,21.2248,21.1814,21.1988,13200.0
2007-05-21 13:00:00,24.43,24.47,24.42,24.46,14800.0,21.2074,21.2422,21.1988,21.2335,14800.0
2007-05-21 13:10:00,24.46,24.5,24.45,24.49,42200.0,21.2335,21.2682,21.2248,21.2595,42200.0
2007-05-21 13:20:00,24.5,24.51,24.49,24.5,29100.0,21.2682,21.2769,21.2595,21.2682,29100.0
2007-05-21 13:30:00,24.5,24.52,24.48,24.52,34200.0,21.2682,21.2856,21.2508,21.2856,34200.0
2007-05-21 13:40:00,24.51,24.52,24.48,24.51,33800.0,21.2769,21.2856,21.2508,21.2769,33800.0
2007-05-21 13:50:00,24.51,24.56,24.51,24.56,35900.0,21.2769,21.3203,21.2769,21.3203,35900.0
2007-05-21 14:00:00,24.55,24.56,24.52,24.56,37800.0,21.3116,21.3203,21.2856,21.3203,37800.0
2007-05-21 14:10:00,24.56,24.58,24.54,24.57,28700.0,21.3203,21.3376,21.3029,21.329,28700.0
2007-05-21 14:20:00,24.56,24.61,24.54,24.55,67400.0,21.3203,21.3637,21.3029,21.3116,67400.0
2007-05-21 14:30:00,24.55,24.56,24.5,24.55,37600.0,21.3116,21.3203,21.2682,21.3116,37600.0
2007-05-21 14:40:00,24.55,24.61,24.54,24.61,26600.0,21.3116,21.3637,21.3029,21.3637,26600.0
2007-05-21 14:50:00,24.61,24.61,24.54,24.55,24300.0,21.3637,21.3637,21.3029,21.3116,24300.0
2007-05-21 15:00:00,24.54,24.54,24.46,24.49,34200.0,21.3029,21.3029,21.2335,21.2595,34200.0
2007-05-21 15:10:00,24.48,24.49,24.44,24.46,37700.0,21.2508,21.2595,21.2161,21.2335,37700.0
2007-05-21 15:20:00,24.46,24.52,24.45,24.48,36900.0,21.2335,21.2856,21.2248,21.2508,36900.0
2007-05-21 15:30:00,24.47,24.5,24.44,24.45,52400.0,21.2422,21.2682,21.2161,21.2248,52400.0
2007-05-21 15:40:00,24.46,24.56,24.46,24.55,56100.0,21.2335,21.3203,21.2335,21.3116,56100.0
2007-05-21 15:50:00,24.54,24.54,24.47,24.48,77500.0,21.3029,21.3029,21.2422,21.2508,77500.0
2007-05-22 09:30:00,24.45,24.46,24.25,24.38,64700.0,21.2248,21.2335,21.0512,21.164,64700.0
2007-05-22 09:40:00,24.37,24.44,24.27,24.44,87300.0,21.1554,21.2161,21.0685,21.2161,87300.0
2007-05-22 09:50:00,24.43,24.44,24.37,24.37,58500.0,21.2074,21.2161,21.1554,21.1554,58500.0
2007-05-22 10:00:00,24.38,24.41,24.38,24.4,52200.0,21.164,21.1901,21.164,21.1814,52200.0
2007-05-22 10:10:00,24.4,24.42,24.39,24.4,35200.0,21.1814,21.1988,21.1727,21.1814,35200.0
2007-05-22 10:20:00,24.41,24.42,24.38,24.41,30000.0,21.1901,21.1988,21.164,21.1901,30000.0
2007-05-22 10:30:00,24.4,24.4,24.38,24.39,19100.0,21.1814,21.1814,21.164,21.1727,19100.0
2007-05-22 10:40:00,24.4,24.41,24.39,24.4,14300.0,21.1814,21.1901,21.1727,21.1814,14300.0
2007-05-22 10:50:00,24.4,24.43,24.39,24.42,64900.0,21.1814,21.2074,21.1727,21.1988,64900.0
2007-05-22 11:00:00,24.43,24.43,24.37,24.43,43600.0,21.2074,21.2074,21.1554,21.2074,43600.0
2007-05-22 11:10:00,24.43,24.45,24.4,24.43,33600.0,21.2074,21.2248,21.1814,21.2074,33600.0
2007-05-22 11:20:00,24.42,24.42,24.39,24.42,75900.0,21.1988,21.1988,21.1727,21.1988,75900.0
2007-05-22 11:30:00,24.42,24.43,24.41,24.42,37500.0,21.1988,21.2074,21.1901,21.1988,37500.0
2007-05-22 11:40:00,24.43,24.44,24.42,24.42,22800.0,21.2074,21.2161,21.1988,21.1988,22800.0
2007-05-22 11:50:00,24.42,24.44,24.42,24.42,26800.0,21.1988,21.2161,21.1988,21.1988,26800.0
2007-05-22 12:00:00,24.42,24.44,24.42,24.44,20400.0,21.1988,21.2161,21.1988,21.2161,20400.0
2007-05-22 12:10:00,24.43,24.44,24.43,24.43,10400.0,21.2074,21.2161,21.2074,21.2074,10400.0
2007-05-22 12:20:00,24.44,24.46,24.43,24.44,32600.0,21.2161,21.2335,21.2074,21.2161,32600.0
2007-05-22 12:30:00,24.45,24.45,24.43,24.43,18600.0,21.2248,21.2248,21.2074,21.2074,18600.0
2007-05-22 12:40:00,24.44,24.45,24.43,24.45,18400.0,21.2161,21.2248,21.2074,21.2248,18400.0
2007-05-22 12:50:00,24.44,24.48,24.44,24.47,28900.0,21.2161,21.2508,21.2161,21.2422,28900.0
2007-05-22 13:00:00,24.48,24.48,24.46,24.48,16300.0,21.2508,21.2508,21.2335,21.2508,16300.0
2007-05-22 13:10:00,24.48,24.48,24.42,24.47,87600.0,21.2508,21.2508,21.1988,21.2422,87600.0
2007-05-22 13:20:00,24.47,24.47,24.41,24.41,37600.0,21.2422,21.2422,21.1901,21.1901,37600.0
2007-05-22 13:30:00,24.41,24.45,24.4,24.44,51600.0,21.1901,21.2248,21.1814,21.2161,51600.0
2007-05-22 13:40:00,24.43,24.45,24.41,24.44,45600.0,21.2074,21.2248,21.1901,21.2161,45600.0
2007-05-22 13:50:00,24.44,24.46,24.44,24.44,26300.0,21.2161,21.2335,21.2161,21.2161,26300.0
2007-05-22 14:00:00,24.44,24.47,24.43,24.46,41100.0,21.2161,21.2422,21.2074,21.2335,41100.0
2007-05-22 14:10:00,24.45,24.47,24.45,24.45,20600.0,21.2248,21.2422,21.2248,21.2248,20600.0
2007-05-22 14:20:00,24.45,24.48,24.45,24.47,28800.0,21.2248,21.2508,21.2248,21.2422,28800.0
2007-05-22 14:30:00,24.48,24.48,24.44,24.44,95300.0,21.2508,21.2508,21.2161,21.2161,95300.0
2007-05-22 14:40:00,24.45,24.48,24.44,24.48,51300.0,21.2248,21.2508,21.2161,21.2508,51300.0
2007-05-22 14:50:00,24.48,24.48,24.47,24.48,28800.0,21.2508,21.2508,21.2422,21.2508,28800.0
2007-05-22 15:00:00,24.47,24.47,24.45,24.46,38800.0,21.2422,21.2422,21.2248,21.2335,38800.0
2007-05-22 15:10:00,24.46,24.47,24.41,24.41,36200.0,21.2335,21.2422,21.1901,21.1901,36200.0
2007-05-22 15:20:00,24.42,24.45,24.41,24.42,73800.0,21.1988,21.2248,21.1901,21.1988,73800.0
2007-05-22 15:30:00,24.42,24.46,24.41,24.41,54300.0,21.1988,21.2335,21.1901,21.1901,54300.0
2007-05-22 15:40:00,24.42,24.46,24.41,24.41,69000.0,21.1988,21.2335,21.1901,21.1901,69000.0
2007-05-22 15:50:00,24.41,24.46,24.39,24.41,154900.0,21.1901,21.2335,21.1727,21.1901,154900.0
2007-05-23 09:30:00,24.31,24.38,24.15,24.35,45100.0,21.1033,21.164,20.9644,21.138,45100.0
2007-05-23 09:40:00,24.35,24.39,24.28,24.39,81800.0,21.138,21.1727,21.0772,21.1727,81800.0
2007-05-23 09:50:00,24.38,24.41,24.35,24.35,48700.0,21.164,21.1901,21.138,21.138,48700.0
2007-05-23 10:00:00,24.34,24.43,24.33,24.39,53200.0,21.1293,21.2074,21.1206,21.1727,53200.0
2007-05-23 10:10:00,24.39,24.42,24.37,24.42,33100.0,21.1727,21.1988,21.1554,21.1988,33100.0
2007-05-23 10:20:00,24.42,24.43,24.36,24.4,71700.0,21.1988,21.2074,21.1467,21.1814,71700.0
2007-05-23 10:30:00,24.39,24.44,24.37,24.37,36300.0,21.1727,21.2161,21.1554,21.1554,36300.0
2007-05-23 10:40:00,24.38,24.43,24.37,24.43,40400.0,21.164,21.2074,21.1554,21.2074,40400.0
2007-05-23 10:50:00,24.41,24.44,24.4,24.4,30700.0,21.1901,21.2161,21.1814,21.1814,30700.0
2007-05-23 11:00:00,24.39,24.41,24.39,24.41,39300.0,21.1727,21.1901,21.1727,21.1901,39300.0
2007-05-23 11:10:00,24.4,24.41,24.38,24.4,26900.0,21.1814,21.1901,21.164,21.1814,26900.0
2007-05-23 11:20:00,24.4,24.41,24.39,24.4,17500.0,21.1814,21.1901,21.1727,21.1814,17500.0
2007-05-23 11:30:00,24.4,24.42,24.39,24.42,66000.0,21.1814,21.1988,21.1727,21.1988,66000.0
2007-05-23 11:40:00,24.42,24.46,24.41,24.42,29500.0,21.1988,21.2335,21.1901,21.1988,29500.0
2007-05-23 11:50:00,24.42,24.42,24.39,24.39,18400.0,21.1988,21.1988,21.1727,21.1727,18400.0
2007-05-23 12:00:00,24.39,24.41,24.39,24.4,14100.0,21.1727,21.1901,21.1727,21.1814,14100.0
2007-05-23 12:10:00,24.4,24.4,24.34,24.38,76600.0,21.1814,21.1814,21.1293,21.164,76600.0
2007-05-23 12:20:00,24.38,24.38,24.34,24.34,13100.0,21.164,21.164,21.1293,21.1293,13100.0
2007-05-23 12:30:00,24.34,24.4,24.33,24.4,50000.0,21.1293,21.1814,21.1206,21.1814,50000.0
2007-05-23 12:40:00,24.4,24.43,24.38,24.39,24900.0,21.1814,21.2074,21.164,21.1727,24900.0
2007-05-23 12:50:00,24.39,24.43,24.39,24.39,25200.0,21.1727,21.2074,21.1727,21.1727,25200.0
2007-05-23 13:00:00,24.39,24.41,24.39,24.4,26100.0,21.1727,21.1901,21.1727,21.1814,26100.0
2007-05-23 13:10:00,24.41,24.42,24.39,24.39,38800.0,21.1901,21.1988,21.1727,21.1727,38800.0
2007-05-23 13:20:00,24.4,24.4,24.38,24.39,56400.0,21.1814,21.1814,21.164,21.1727,56400.0
2007-05-23 13:30:00,24.39,24.4,24.39,24.4,32100.0,21.1727,21.1814,21.1727,21.1814,32100.0
2007-05-23 13:40:00,24.39,24.4,24.38,24.39,59000.0,21.1727,21.1814,21.164,21.1727,59000.0
2007-05-23 13:50:00,24.39,24.4,24.39,24.39,16400.0,21.1727,21.1814,21.1727,21.1727,16400.0
2007-05-23 14:00:00,24.4,24.4,24.38,24.39,59800.0,21.1814,21.1814,21.164,21.1727,59800.0
2007-05-23 14:10:00,24.39,24.4,24.34,24.37,138100.0,21.1727,21.1814,21.1293,21.1554,138100.0
2007-05-23 14:20:00,24.36,24.39,24.3,24.37,155300.0,21.1467,21.1727,21.0946,21.1554,155300.0
2007-05-23 14:30:00,24.38,24.39,24.37,24.37,27800.0,21.164,21.1727,21.1554,21.1554,27800.0
2007-05-23 14:40:00,24.38,24.4,24.37,24.39,45000.0,21.164,21.1814,21.1554,21.1727,45000.0
2007-05-23 14:50:00,24.38,24.4,24.37,24.38,71700.0,21.164,21.1814,21.1554,21.164,71700.0
2007-05-23 15:00:00,24.39,24.39,24.37,24.38,34200.0,21.1727,21.1727,21.1554,21.164,34200.0
2007-05-23 15:10:00,24.38,24.39,24.36,24.36,137000.0,21.164,21.1727,21.1467,21.1467,137000.0
2007-05-23 15:20:00,24.37,24.37,24.32,24.32,69300.0,21.1554,21.1554,21.1119,21.1119,69300.0
2007-05-23 15:30:00,24.32,24.33,24.27,24.31,99100.0,21.1119,21.1206,21.0685,21.1033,99100.0
2007-05-23 15:40:00,24.31,24.32,24.24,24.24,189800.0,21.1033,21.1119,21.0425,21.0425,189800.0
2007-05-23 15:50:00,24.24,24.31,24.23,24.24,139800.0,21.0425,21.1033,21.0338,21.0425,139800.0
2007-05-24 09:30:00,24.23,24.33,24.1,24.17,38500.0,21.0338,21.1206,20.921,20.9817,38500.0
2007-05-24 09:40:00,24.17,24.35,24.13,24.34,54100.0,20.9817,21.138,20.947,21.1293,54100.0
2007-05-24 09:50:00,24.33,24.37,24.33,24.33,15200.0,21.1206,21.1554,21.1206,21.1206,15200.0
2007-05-24 10:00:00,24.34,24.44,24.34,24.39,38800.0,21.1293,21.2161,21.1293,21.1727,38800.0
2007-05-24 10:10:00,24.38,24.4,24.38,24.39,17900.0,21.164,21.1814,21.164,21.1727,17900.0
2007-05-24 10:20:00,24.4,24.4,24.3,24.31,36600.0,21.1814,21.1814,21.0946,21.1033,36600.0
2007-05-24 10:30:00,24.32,24.32,24.26,24.27,60200.0,21.1119,21.1119,21.0599,21.0685,60200.0
2007-05-24 10:40:00,24.26,24.29,24.19,24.23,86000.0,21.0599,21.0859,20.9991,21.0338,86000.0
2007-05-24 10:50:00,24.22,24.29,24.21,24.28,71800.0,21.0251,21.0859,21.0165,21.0772,71800.0
2007-05-24 11:00:00,24.27,24.3,24.25,24.29,24200.0,21.0685,21.0946,21.0512,21.0859,24200.0
2007-05-24 11:10:00,24.28,24.29,24.24,24.26,63400.0,21.0772,21.0859,21.0425,21.0599,63400.0
2007-05-24 11:20:00,24.25,24.29,24.21,24.25,29500.0,21.0512,21.0859,21.0165,21.0512,29500.0
2007-05-24 11:30:00,24.26,24.27,24.2,24.25,73400.0,21.0599,21.0685,21.0078,21.0512,73400.0
2007-05-24 11:40:00,24.24,24.26,24.18,24.22,114200.0,21.0425,21.0599,20.9904,21.0251,114200.0
2007-05-24 11:50:00,24.22,24.26,24.21,24.26,22500.0,21.0251,21.0599,21.0165,21.0599,22500.0
2007-05-24 12:00:00,24.25,24.31,24.24,24.29,55300.0,21.0512,21.1033,21.0425,21.0859,55300.0
2007-05-24 12:10:00,24.28,24.29,24.26,24.27,29900.0,21.0772,21.0859,21.0599,21.0685,29900.0
2007-05-24 12:20:00,24.28,24.29,24.25,24.26,29800.0,21.0772,21.0859,21.0512,21.0599,29800.0
2007-05-24 12:30:00,24.27,24.3,24.23,24.26,115100.0,21.0685,21.0946,21.0338,21.0599,115100.0
2007-05-24 12:40:00,24.26,24.26,24.21,24.21,33200.0,21.0599,21.0599,21.0165,21.0165,33200.0
2007-05-24 12:50:00,24.22,24.22,24.16,24.2,36500.0,21.0251,21.0251,20.9731,21.0078,36500.0
2007-05-24 13:00:00,24.2,24.25,24.19,24.23,71600.0,21.0078,21.0512,20.9991,21.0338,71600.0
2007-05-24 13:10:00,24.22,24.24,24.18,24.22,60400.0,21.0251,21.0425,20.9904,21.0251,60400.0
2007-05-24 13:20:00,24.22,24.25,24.21,24.23,16600.0,21.0251,21.0512,21.0165,21.0338,16600.0
2007-05-24 13:30:00,24.22,24.24,24.15,24.16,78600.0,21.0251,21.0425,20.9644,20.9731,78600.0
2007-05-24 13:40:00,24.16,24.18,24.12,24.16,30300.0,20.9731,20.9904,20.9383,20.9731,30300.0
2007-05-24 13:50:00,24.15,24.26,24.15,24.25,51900.0,20.9644,21.0599,20.9644,21.0512,51900.0
2007-05-24 14:00:00,24.25,24.26,24.18,24.2,19800.0,21.0512,21.0599,20.9904,21.0078,19800.0
2007-05-24 14:10:00,24.2,24.2,24.12,24.19,24400.0,21.0078,21.0078,20.9383,20.9991,24400.0
2007-05-24 14:20:00,24.17,24.18,24.11,24.15,21100.0,20.9817,20.9904,20.9296,20.9644,21100.0
2007-05-24 14:30:00,24.15,24.2,24.1,24.12,64400.0,20.9644,21.0078,20.921,20.9383,64400.0
2007-05-24 14:40:00,24.13,24.21,24.12,24.19,84500.0,20.947,21.0165,20.9383,20.9991,84500.0
2007-05-24 14:50:00,24.19,24.22,24.17,24.17,39100.0,20.9991,21.0251,20.9817,20.9817,39100.0
2007-05-24 15:00:00,24.17,24.19,24.16,24.18,39400.0,20.9817,20.9991,20.9731,20.9904,39400.0
2007-05-24 15:10:00,24.18,24.18,24.1,24.1,35700.0,20.9904,20.9904,20.921,20.921,35700.0
2007-05-24 15:20:00,24.09,24.15,24.06,24.11,69700.0,20.9123,20.9644,20.8862,20.9296,69700.0
2007-05-24 15:30:00,24.11,24.14,24.07,24.08,32500.0,20.9296,20.9557,20.8949,20.9036,32500.0
2007-05-24 15:40:00,24.09,24.11,24.07,24.09,218800.0,20.9123,20.9296,20.8949,20.9123,218800.0
2007-05-24 15:50:00,24.1,24.18,24.08,24.17,96800.0,20.921,20.9904,20.9036,20.9817,96800.0
2007-05-25 09:30:00,24.24,24.24,24.13,24.17,25900.0,21.0425,21.0425,20.947,20.9817,25900.0
2007-05-25 09:40:00,24.18,24.26,24.17,24.19,25300.0,20.9904,21.0599,20.9817,20.9991,25300.0
2007-05-25 09:50:00,24.2,24.23,24.17,24.19,61700.0,21.0078,21.0338,20.9817,20.9991,61700.0
2007-05-25 10:00:00,24.17,24.18,24.14,24.18,26800.0,20.9817,20.9904,20.9557,20.9904,26800.0
2007-05-25 10:10:00,24.17,24.2,24.1,24.17,53900.0,20.9817,21.0078,20.921,20.9817,53900.0
2007-05-25 10:20:00,24.18,24.2,24.15,24.18,68200.0,20.9904,21.0078,20.9644,20.9904,68200.0
2007-05-25 10:30:00,24.18,24.28,24.14,24.28,81600.0,20.9904,21.0772,20.9557,21.0772,81600.0
2007-05-25 10:40:00,24.27,24.28,24.18,24.2,39400.0,21.0685,21.0772,20.9904,21.0078,39400.0
2007-05-25 10:50:00,24.2,24.23,24.18,24.19,51200.0,21.0078,21.0338,20.9904,20.9991,51200.0
2007-05-25 11:00:00,24.19,24.21,24.15,24.16,43900.0,20.9991,21.0165,20.9644,20.9731,43900.0
2007-05-25 11:10:00,24.16,24.19,24.16,24.19,24400.0,20.9731,20.9991,20.9731,20.9991,24400.0
2007-05-25 11:20:00,24.19,24.21,24.17,24.18,27000.0,20.9991,21.0165,20.9817,20.9904,27000.0
2007-05-25 11:30:00,24.18,24.21,24.17,24.2,25700.0,20.9904,21.0165,20.9817,21.0078,25700.0
2007-05-25 11:40:00,24.21,24.22,24.2,24.21,14000.0,21.0165,21.0251,21.0078,21.0165,14000.0
2007-05-25 11:50:00,24.21,24.22,24.2,24.22,18400.0,21.0165,21.0251,21.0078,21.0251,18400.0
2007-05-25 12:00:00,24.22,24.22,24.21,24.21,8700.0,21.0251,21.0251,21.0165,21.0165,8700.0
2007-05-25 12:10:00,24.22,24.23,24.19,24.22,17400.0,21.0251,21.0338,20.9991,21.0251,17400.0
2007-05-25 12:20:00,24.23,24.23,24.2,24.23,20500.0,21.0338,21.0338,21.0078,21.0338,20500.0
2007-05-25 12:30:00,24.23,24.24,24.22,24.24,18500.0,21.0338,21.0425,21.0251,21.0425,18500.0
2007-05-25 12:40:00,24.23,24.24,24.23,24.23,30200.0,21.0338,21.0425,21.0338,21.0338,30200.0
2007-05-25 12:50:00,24.24,24.24,24.22,24.24,15700.0,21.0425,21.0425,21.0251,21.0425,15700.0
2007-05-25 13:00:00,24.23,24.25,24.23,24.24,16700.0,21.0338,21.0512,21.0338,21.0425,16700.0
2007-05-25 13:10:00,24.25,24.28,24.24,24.26,16700.0,21.0512,21.0772,21.0425,21.0599,16700.0
2007-05-25 13:20:00,24.26,24.26,24.22,24.24,34800.0,21.0599,21.0599,21.0251,21.0425,34800.0
2007-05-25 13:30:00,24.24,24.24,24.21,24.22,19300.0,21.0425,21.0425,21.0165,21.0251,19300.0
2007-05-25 13:40:00,24.22,24.24,24.21,24.23,11300.0,21.0251,21.0425,21.0165,21.0338,11300.0
2007-05-25 13:50:00,24.24,24.26,24.23,24.25,22200.0,21.0425,21.0599,21.0338,21.0512,22200.0
2007-05-25 14:00:00,24.26,24.27,24.23,24.23,19500.0,21.0599,21.0685,21.0338,21.0338,19500.0
2007-05-25 14:10:00,24.23,24.24,24.18,24.18,94400.0,21.0338,21.0425,20.9904,20.9904,94400.0
2007-05-25 14:20:00,24.18,24.22,24.16,24.2,96500.0,20.9904,21.0251,20.9731,21.0078,96500.0
2007-05-25 14:30:00,24.2,24.22,24.19,24.2,10100.0,21.0078,21.0251,20.9991,21.0078,10100.0
2007-05-25 14:40:00,24.19,24.23,24.19,24.2,28400.0,20.9991,21.0338,20.9991,21.0078,28400.0
2007-05-25 14:50:00,24.2,24.2,24.15,24.18,28100.0,21.0078,21.0078,20.9644,20.9904,28100.0
2007-05-25 15:00:00,24.17,24.19,24.16,24.19,32300.0,20.9817,20.9991,20.9731,20.9991,32300.0
2007-05-25 15:10:00,24.2,24.21,24.17,24.17,29000.0,21.0078,21.0165,20.9817,20.9817,29000.0
2007-05-25 15:20:00,24.18,24.19,24.15,24.17,73500.0,20.9904,20.9991,20.9644,20.9817,73500.0
2007-05-25 15:30:00,24.18,24.2,24.14,24.17,113700.0,20.9904,21.0078,20.9557,20.9817,113700.0
2007-05-25 15:40:00,24.18,24.2,24.16,24.19,52200.0,20.9904,21.0078,20.9731,20.9991,52200.0
2007-05-25 15:50:00,24.19,24.22,24.17,24.2,59200.0,20.9991,21.0251,20.9817,21.0078,59200.0
2007-05-29 09:30:00,24.2,24.2,24.08,24.18,36000.0,21.0078,21.0078,20.9036,20.9904,36000.0
2007-05-29 09:40:00,24.18,24.2,24.13,24.19,44200.0,20.9904,21.0078,20.947,20.9991,44200.0
2007-05-29 09:50:00,24.19,24.29,24.19,24.22,28000.0,20.9991,21.0859,20.9991,21.0251,28000.0
2007-05-29 10:00:00,24.25,24.29,24.23,24.25,30700.0,21.0512,21.0859,21.0338,21.0512,30700.0
2007-05-29 10:10:00,24.25,24.25,24.15,24.18,31100.0,21.0512,21.0512,20.9644,20.9904,31100.0
2007-05-29 10:20:00,24.18,24.19,24.12,24.14,60400.0,20.9904,20.9991,20.9383,20.9557,60400.0
2007-05-29 10:30:00,24.14,24.14,24.09,24.1,95900.0,20.9557,20.9557,20.9123,20.921,95900.0
2007-05-29 10:40:00,24.1,24.14,24.1,24.13,25000.0,20.921,20.9557,20.921,20.947,25000.0
2007-05-29 10:50:00,24.12,24.13,24.08,24.12,28700.0,20.9383,20.947,20.9036,20.9383,28700.0
2007-05-29 11:00:00,24.13,24.14,24.08,24.11,61200.0,20.947,20.9557,20.9036,20.9296,61200.0
2007-05-29 11:10:00,24.1,24.15,24.1,24.14,37000.0,20.921,20.9644,20.921,20.9557,37000.0
2007-05-29 11:20:00,24.14,24.16,24.09,24.16,50200.0,20.9557,20.9731,20.9123,20.9731,50200.0
2007-05-29 11:30:00,24.16,24.2,24.15,24.15,50700.0,20.9731,21.0078,20.9644,20.9644,50700.0
2007-05-29 11:40:00,24.17,24.21,24.14,24.14,42800.0,20.9817,21.0165,20.9557,20.9557,42800.0
2007-05-29 11:50:00,24.15,24.22,24.12,24.12,28100.0,20.9644,21.0251,20.9383,20.9383,28100.0
2007-05-29 12:00:00,24.13,24.21,24.11,24.17,76000.0,20.947,21.0165,20.9296,20.9817,76000.0
2007-05-29 12:10:00,24.17,24.21,24.16,24.19,31400.0,20.9817,21.0165,20.9731,20.9991,31400.0
2007-05-29 12:20:00,24.19,24.21,24.17,24.18,23400.0,20.9991,21.0165,20.9817,20.9904,23400.0
2007-05-29 12:30:00,24.18,24.2,24.13,24.2,735000.0,20.9904,21.0078,20.947,21.0078,735000.0
2007-05-29 12:40:00,24.2,24.21,24.16,24.2,35000.0,21.0078,21.0165,20.9731,21.0078,35000.0
2007-05-29 12:50:00,24.2,24.21,24.19,24.21,19400.0,21.0078,21.0165,20.9991,21.0165,19400.0
2007-05-29 13:00:00,24.2,24.22,24.17,24.22,22000.0,21.0078,21.0251,20.9817,21.0251,22000.0
2007-05-29 13:10:00,24.22,24.24,24.19,24.22,36100.0,21.0251,21.0425,20.9991,21.0251,36100.0
2007-05-29 13:20:00,24.23,24.23,24.13,24.16,39500.0,21.0338,21.0338,20.947,20.9731,39500.0
2007-05-29 13:30:00,24.16,24.22,24.13,24.15,65600.0,20.9731,21.0251,20.947,20.9644,65600.0
2007-05-29 13:40:00,24.13,24.2,24.1,24.16,44700.0,20.947,21.0078,20.921,20.9731,44700.0
2007-05-29 13:50:00,24.16,24.19,24.14,24.16,37600.0,20.9731,20.9991,20.9557,20.9731,37600.0
2007-05-29 14:00:00,24.15,24.17,24.14,24.15,35000.0,20.9644,20.9817,20.9557,20.9644,35000.0
2007-05-29 14:10:00,24.16,24.16,24.14,24.15,17700.0,20.9731,20.9731,20.9557,20.9644,17700.0
2007-05-29 14:20:00,24.14,24.16,24.13,24.15,91700.0,20.9557,20.9731,20.947,20.9644,91700.0
2007-05-29 14:30:00,24.16,24.19,24.13,24.17,54700.0,20.9731,20.9991,20.947,20.9817,54700.0
2007-05-29 14:40:00,24.18,24.2,24.16,24.16,58000.0,20.9904,21.0078,20.9731,20.9731,58000.0
2007-05-29 14:50:00,24.17,24.19,24.14,24.18,125800.0,20.9817,20.9991,20.9557,20.9904,125800.0
2007-05-29 15:00:00,24.18,24.22,24.17,24.2,104200.0,20.9904,21.0251,20.9817,21.0078,104200.0
2007-05-29 15:10:00,24.2,24.21,24.18,24.19,113900.0,21.0078,21.0165,20.9904,20.9991,113900.0
2007-05-29 15:20:00,24.19,24.21,24.19,24.2,102800.0,20.9991,21.0165,20.9991,21.0078,102800.0
2007-05-29 15:30:00,24.2,24.21,24.17,24.19,113700.0,21.0078,21.0165,20.9817,20.9991,113700.0
2007-05-29 15:40:00,24.19,24.21,24.18,24.2,105000.0,20.9991,21.0165,20.9904,21.0078,105000.0
2007-05-29 15:50:00,24.2,24.21,24.13,24.18,242700.0,21.0078,21.0165,20.947,20.9904,242700.0
2007-05-30 09:30:00,24.1,24.15,24.0,24.11,43600.0,20.921,20.9644,20.8342,20.9296,43600.0
2007-05-30 09:40:00,24.13,24.14,24.07,24.09,29100.0,20.947,20.9557,20.8949,20.9123,29100.0
2007-05-30 09:50:00,24.07,24.17,24.07,24.15,55100.0,20.8949,20.9817,20.8949,20.9644,55100.0
2007-05-30 10:00:00,24.16,24.16,24.06,24.14,62300.0,20.9731,20.9731,20.8862,20.9557,62300.0
2007-05-30 10:10:00,24.14,24.14,24.08,24.1,41100.0,20.9557,20.9557,20.9036,20.921,41100.0
2007-05-30 10:20:00,24.11,24.12,24.02,24.1,102600.0,20.9296,20.9383,20.8515,20.921,102600.0
2007-05-30 10:30:00,24.1,24.11,24.06,24.11,37700.0,20.921,20.9296,20.8862,20.9296,37700.0
2007-05-30 10:40:00,24.12,24.15,24.11,24.14,29500.0,20.9383,20.9644,20.9296,20.9557,29500.0
2007-05-30 10:50:00,24.14,24.17,24.12,24.14,134700.0,20.9557,20.9817,20.9383,20.9557,134700.0
2007-05-30 11:00:00,24.14,24.18,24.13,24.16,65000.0,20.9557,20.9904,20.947,20.9731,65000.0
2007-05-30 11:10:00,24.16,24.19,24.14,24.15,34100.0,20.9731,20.9991,20.9557,20.9644,34100.0
2007-05-30 11:20:00,24.15,24.16,24.14,24.15,25000.0,20.9644,20.9731,20.9557,20.9644,25000.0
2007-05-30 11:30:00,24.15,24.16,24.12,24.15,38300.0,20.9644,20.9731,20.9383,20.9644,38300.0
2007-05-30 11:40:00,24.15,24.18,24.14,24.17,34100.0,20.9644,20.9904,20.9557,20.9817,34100.0
2007-05-30 11:50:00,24.16,24.2,24.16,24.18,26000.0,20.9731,21.0078,20.9731,20.9904,26000.0
2007-05-30 12:00:00,24.18,24.18,24.16,24.17,22000.0,20.9904,20.9904,20.9731,20.9817,22000.0
2007-05-30 12:10:00,24.16,24.16,24.13,24.15,26200.0,20.9731,20.9731,20.947,20.9644,26200.0
2007-05-30 12:20:00,24.15,24.17,24.11,24.17,38100.0,20.9644,20.9817,20.9296,20.9817,38100.0
2007-05-30 12:30:00,24.18,24.19,24.12,24.13,42200.0,20.9904,20.9991,20.9383,20.947,42200.0
2007-05-30 12:40:00,24.12,24.17,24.11,24.17,46700.0,20.9383,20.9817,20.9296,20.9817,46700.0
2007-05-30 12:50:00,24.17,24.17,24.15,24.17,32700.0,20.9817,20.9817,20.9644,20.9817,32700.0
2007-05-30 13:00:00,24.17,24.18,24.16,24.17,27400.0,20.9817,20.9904,20.9731,20.9817,27400.0
2007-05-30 13:10:00,24.17,24.18,24.16,24.18,35100.0,20.9817,20.9904,20.9731,20.9904,35100.0
2007-05-30 13:20:00,24.17,24.2,24.17,24.2,35900.0,20.9817,21.0078,20.9817,21.0078,35900.0
2007-05-30 13:30:00,24.2,24.21,24.18,24.19,71600.0,21.0078,21.0165,20.9904,20.9991,71600.0
2007-05-30 13:40:00,24.19,24.21,24.18,24.2,24900.0,20.9991,21.0165,20.9904,21.0078,24900.0
2007-05-30 13:50:00,24.21,24.22,24.2,24.2,28900.0,21.0165,21.0251,21.0078,21.0078,28900.0
2007-05-30 14:00:00,24.2,24.22,24.16,24.21,83700.0,21.0078,21.0251,20.9731,21.0165,83700.0
2007-05-30 14:10:00,24.21,24.22,24.2,24.22,24900.0,21.0165,21.0251,21.0078,21.0251,24900.0
2007-05-30 14:20:00,24.22,24.25,24.2,24.25,71600.0,21.0251,21.0512,21.0078,21.0512,71600.0
2007-05-30 14:30:00,24.25,24.34,24.24,24.3,75300.0,21.0512,21.1293,21.0425,21.0946,75300.0
2007-05-30 14:40:00,24.3,24.32,24.29,24.32,30100.0,21.0946,21.1119,21.0859,21.1119,30100.0
2007-05-30 14:50:00,24.32,24.32,24.28,24.31,50200.0,21.1119,21.1119,21.0772,21.1033,50200.0
2007-05-30 15:00:00,24.31,24.33,24.3,24.33,30600.0,21.1033,21.1206,21.0946,21.1206,30600.0
2007-05-30 15:10:00,24.32,24.33,24.3,24.31,22900.0,21.1119,21.1206,21.0946,21.1033,22900.0
2007-05-30 15:20:00,24.3,24.32,24.29,24.3,44700.0,21.0946,21.1119,21.0859,21.0946,44700.0
2007-05-30 15:30:00,24.31,24.34,24.3,24.33,31500.0,21.1033,21.1293,21.0946,21.1206,31500.0
2007-05-30 15:40:00,24.32,24.35,24.32,24.33,37300.0,21.1119,21.138,21.1119,21.1206,37300.0
2007-05-30 15:50:00,24.33,24.35,24.31,24.35,63600.0,21.1206,21.138,21.1033,21.138,63600.0
2007-05-31 09:30:00,24.26,24.35,24.19,24.25,36900.0,21.0599,21.138,20.9991,21.0512,36900.0
2007-05-31 09:40:00,24.24,24.35,24.23,24.35,48100.0,21.0425,21.138,21.0338,21.138,48100.0
2007-05-31 09:50:00,24.35,24.41,24.33,24.35,44500.0,21.138,21.1901,21.1206,21.138,44500.0
2007-05-31 10:00:00,24.35,24.39,24.32,24.36,38000.0,21.138,21.1727,21.1119,21.1467,38000.0
2007-05-31 10:10:00,24.37,24.38,24.33,24.34,32900.0,21.1554,21.164,21.1206,21.1293,32900.0
2007-05-31 10:20:00,24.35,24.35,24.3,24.3,51400.0,21.138,21.138,21.0946,21.0946,51400.0
2007-05-31 10:30:00,24.3,24.36,24.3,24.34,37300.0,21.0946,21.1467,21.0946,21.1293,37300.0
2007-05-31 10:40:00,24.34,24.36,24.33,24.35,37000.0,21.1293,21.1467,21.1206,21.138,37000.0
2007-05-31 10:50:00,24.35,24.38,24.35,24.37,14300.0,21.138,21.164,21.138,21.1554,14300.0
2007-05-31 11:00:00,24.38,24.38,24.34,24.35,35200.0,21.164,21.164,21.1293,21.138,35200.0
2007-05-31 11:10:00,24.36,24.37,24.34,24.34,67000.0,21.1467,21.1554,21.1293,21.1293,67000.0
2007-05-31 11:20:00,24.35,24.37,24.33,24.35,51600.0,21.138,21.1554,21.1206,21.138,51600.0
2007-05-31 11:30:00,24.36,24.37,24.34,24.35,52900.0,21.1467,21.1554,21.1293,21.138,52900.0
2007-05-31 11:40:00,24.35,24.36,24.34,24.34,18800.0,21.138,21.1467,21.1293,21.1293,18800.0
2007-05-31 11:50:00,24.34,24.36,24.33,24.35,119300.0,21.1293,21.1467,21.1206,21.138,119300.0
2007-05-31 12:00:00,24.35,24.37,24.34,24.35,95200.0,21.138,21.1554,21.1293,21.138,95200.0
2007-05-31 12:10:00,24.35,24.39,24.35,24.38,24000.0,21.138,21.1727,21.138,21.164,24000.0
2007-05-31 12:20:00,24.39,24.39,24.35,24.35,56600.0,21.1727,21.1727,21.138,21.138,56600.0
2007-05-31 12:30:00,24.36,24.38,24.34,24.36,92800.0,21.1467,21.164,21.1293,21.1467,92800.0
2007-05-31 12:40:00,24.37,24.38,24.36,24.36,12600.0,21.1554,21.164,21.1467,21.1467,12600.0
2007-05-31 12:50:00,24.36,24.36,24.33,24.35,86200.0,21.1467,21.1467,21.1206,21.138,86200.0
2007-05-31 13:00:00,24.35,24.35,24.24,24.24,46200.0,21.138,21.138,21.0425,21.0425,46200.0
2007-05-31 13:10:00,24.25,24.33,24.24,24.31,42200.0,21.0512,21.1206,21.0425,21.1033,42200.0
2007-05-31 13:20:00,24.32,24.33,24.28,24.29,18000.0,21.1119,21.1206,21.0772,21.0859,18000.0
2007-05-31 13:30:00,24.29,24.31,24.24,24.28,30300.0,21.0859,21.1033,21.0425,21.0772,30300.0
2007-05-31 13:40:00,24.27,24.31,24.27,24.3,30300.0,21.0685,21.1033,21.0685,21.0946,30300.0
2007-05-31 13:50:00,24.31,24.33,24.3,24.31,16900.0,21.1033,21.1206,21.0946,21.1033,16900.0
2007-05-31 14:00:00,24.31,24.33,24.31,24.32,16400.0,21.1033,21.1206,21.1033,21.1119,16400.0
2007-05-31 14:10:00,24.33,24.35,24.3,24.3,73900.0,21.1206,21.138,21.0946,21.0946,73900.0
2007-05-31 14:20:00,24.3,24.34,24.3,24.33,42900.0,21.0946,21.1293,21.0946,21.1206,42900.0
2007-05-31 14:30:00,24.33,24.33,24.31,24.32,38900.0,21.1206,21.1206,21.1033,21.1119,38900.0
2007-05-31 14:40:00,24.32,24.33,24.31,24.32,8700.0,21.1119,21.1206,21.1033,21.1119,8700.0
2007-05-31 14:50:00,24.31,24.33,24.28,24.28,18700.0,21.1033,21.1206,21.0772,21.0772,18700.0
2007-05-31 15:00:00,24.28,24.33,24.28,24.3,44000.0,21.0772,21.1206,21.0772,21.0946,44000.0
2007-05-31 15:10:00,24.3,24.32,24.28,24.29,70400.0,21.0946,21.1119,21.0772,21.0859,70400.0
2007-05-31 15:20:00,24.29,24.31,24.28,24.29,33200.0,21.0859,21.1033,21.0772,21.0859,33200.0
2007-05-31 15:30:00,24.29,24.31,24.29,24.29,89900.0,21.0859,21.1033,21.0859,21.0859,89900.0
2007-05-31 15:40:00,24.28,24.33,24.26,24.29,66700.0,21.0772,21.1206,21.0599,21.0859,66700.0
2007-05-31 15:50:00,24.29,24.33,24.26,24.26,166800.0,21.0859,21.1206,21.0599,21.0599,166800.0
2007-06-01 09:30:00,24.35,24.35,23.92,24.24,50800.0,21.138,21.138,20.7647,21.0425,50800.0
2007-06-01 09:40:00,24.23,24.32,24.23,24.23,31300.0,21.0338,21.1119,21.0338,21.0338,31300.0
2007-06-01 09:50:00,24.24,24.27,24.21,24.24,28400.0,21.0425,21.0685,21.0165,21.0425,28400.0
2007-06-01 10:00:00,24.24,24.3,24.21,24.25,56800.0,21.0425,21.0946,21.0165,21.0512,56800.0
2007-06-01 10:10:00,24.25,24.26,24.24,24.24,36200.0,21.0512,21.0599,21.0425,21.0425,36200.0
2007-06-01 10:20:00,24.24,24.26,24.24,24.25,56100.0,21.0425,21.0599,21.0425,21.0512,56100.0
2007-06-01 10:30:00,24.24,24.28,24.24,24.27,53200.0,21.0425,21.0772,21.0425,21.0685,53200.0
2007-06-01 10:40:00,24.26,24.27,24.24,24.25,16100.0,21.0599,21.0685,21.0425,21.0512,16100.0
2007-06-01 10:50:00,24.25,24.27,24.24,24.24,30300.0,21.0512,21.0685,21.0425,21.0425,30300.0
2007-06-01 11:00:00,24.24,24.27,24.24,24.25,23100.0,21.0425,21.0685,21.0425,21.0512,23100.0
2007-06-01 11:10:00,24.24,24.27,24.24,24.25,31300.0,21.0425,21.0685,21.0425,21.0512,31300.0
2007-06-01 11:20:00,24.25,24.27,24.25,24.26,29600.0,21.0512,21.0685,21.0512,21.0599,29600.0
2007-06-01 11:30:00,24.25,24.27,24.25,24.27,24400.0,21.0512,21.0685,21.0512,21.0685,24400.0
2007-06-01 11:40:00,24.27,24.27,24.24,24.27,38800.0,21.0685,21.0685,21.0425,21.0685,38800.0
2007-06-01 11:50:00,24.26,24.29,24.26,24.26,114400.0,21.0599,21.0859,21.0599,21.0599,114400.0
2007-06-01 12:00:00,24.26,24.26,24.24,24.26,48300.0,21.0599,21.0599,21.0425,21.0599,48300.0
2007-06-01 12:10:00,24.27,24.27,24.26,24.26,10600.0,21.0685,21.0685,21.0599,21.0599,10600.0
2007-06-01 12:20:00,24.26,24.27,24.2,24.25,63000.0,21.0599,21.0685,21.0078,21.0512,63000.0
2007-06-01 12:30:00,24.25,24.27,24.24,24.25,16700.0,21.0512,21.0685,21.0425,21.0512,16700.0
2007-06-01 12:40:00,24.26,24.26,24.24,24.25,38300.0,21.0599,21.0599,21.0425,21.0512,38300.0
2007-06-01 12:50:00,24.25,24.27,24.23,24.24,62400.0,21.0512,21.0685,21.0338,21.0425,62400.0
2007-06-01 13:00:00,24.24,24.26,24.23,24.25,43100.0,21.0425,21.0599,21.0338,21.0512,43100.0
2007-06-01 13:10:00,24.26,24.28,24.25,24.27,24800.0,21.0599,21.0772,21.0512,21.0685,24800.0
2007-06-01 13:20:00,24.27,24.28,24.26,24.26,14900.0,21.0685,21.0772,21.0599,21.0599,14900.0
2007-06-01 13:30:00,24.27,24.27,24.25,24.25,53500.0,21.0685,21.0685,21.0512,21.0512,53500.0
2007-06-01 13:40:00,24.26,24.27,24.25,24.26,14600.0,21.0599,21.0685,21.0512,21.0599,14600.0
2007-06-01 13:50:00,24.26,24.29,24.26,24.28,24000.0,21.0599,21.0859,21.0599,21.0772,24000.0
2007-06-01 14:00:00,24.28,24.29,24.24,24.24,25000.0,21.0772,21.0859,21.0425,21.0425,25000.0
2007-06-01 14:10:00,24.24,24.27,24.24,24.27,40400.0,21.0425,21.0685,21.0425,21.0685,40400.0
2007-06-01 14:20:00,24.26,24.28,24.24,24.26,38800.0,21.0599,21.0772,21.0425,21.0599,38800.0
2007-06-01 14:30:00,24.25,24.27,24.25,24.27,35400.0,21.0512,21.0685,21.0512,21.0685,35400.0
2007-06-01 14:40:00,24.26,24.27,24.25,24.26,35200.0,21.0599,21.0685,21.0512,21.0599,35200.0
2007-06-01 14:50:00,24.26,24.27,24.24,24.26,84700.0,21.0599,21.0685,21.0425,21.0599,84700.0
2007-06-01 15:00:00,24.26,24.27,24.25,24.26,38200.0,21.0599,21.0685,21.0512,21.0599,38200.0
2007-06-01 15:10:00,24.26,24.29,24.25,24.28,60700.0,21.0599,21.0859,21.0512,21.0772,60700.0
2007-06-01 15:20:00,24.28,24.29,24.27,24.27,49500.0,21.0772,21.0859,21.0685,21.0685,49500.0
2007-06-01 15:30:00,24.27,24.29,24.26,24.28,52000.0,21.0685,21.0859,21.0599,21.0772,52000.0
2007-06-01 15:40:00,24.28,24.3,24.25,24.28,61700.0,21.0772,21.0946,21.0512,21.0772,61700.0
2007-06-01 15:50:00,24.28,24.3,24.26,24.3,78200.0,21.0772,21.0946,21.0599,21.0946,78200.0
2007-06-04 09:30:00,24.15,24.2,24.01,24.17,50300.0,20.9644,21.0078,20.8428,20.9817,50300.0
2007-06-04 09:40:00,24.18,24.26,24.17,24.25,40200.0,20.9904,21.0599,20.9817,21.0512,40200.0
2007-06-04 09:50:00,24.25,24.29,24.21,24.28,36200.0,21.0512,21.0859,21.0165,21.0772,36200.0
2007-06-04 10:00:00,24.25,24.31,24.23,24.31,32900.0,21.0512,21.1033,21.0338,21.1033,32900.0
2007-06-04 10:10:00,24.32,24.35,24.29,24.33,38200.0,21.1119,21.138,21.0859,21.1206,38200.0
2007-06-04 10:20:00,24.34,24.38,24.32,24.33,27900.0,21.1293,21.164,21.1119,21.1206,27900.0
2007-06-04 10:30:00,24.33,24.34,24.25,24.25,32800.0,21.1206,21.1293,21.0512,21.0512,32800.0
2007-06-04 10:40:00,24.26,24.27,24.15,24.22,36100.0,21.0599,21.0685,20.9644,21.0251,36100.0
2007-06-04 10:50:00,24.21,24.27,24.18,24.26,25400.0,21.0165,21.0685,20.9904,21.0599,25400.0
2007-06-04 11:00:00,24.26,24.3,24.24,24.3,24500.0,21.0599,21.0946,21.0425,21.0946,24500.0
2007-06-04 11:10:00,24.29,24.29,24.22,24.27,33400.0,21.0859,21.0859,21.0251,21.0685,33400.0
2007-06-04 11:20:00,24.27,24.28,24.2,24.28,41900.0,21.0685,21.0772,21.0078,21.0772,41900.0
2007-06-04 11:30:00,24.28,24.29,24.25,24.27,23900.0,21.0772,21.0859,21.0512,21.0685,23900.0
2007-06-04 11:40:00,24.26,24.3,24.25,24.26,29800.0,21.0599,21.0946,21.0512,21.0599,29800.0
2007-06-04 11:50:00,24.27,24.28,24.2,24.28,38800.0,21.0685,21.0772,21.0078,21.0772,38800.0
2007-06-04 12:00:00,24.27,24.33,24.26,24.29,43000.0,21.0685,21.1206,21.0599,21.0859,43000.0
2007-06-04 12:10:00,24.29,24.31,24.28,24.3,53200.0,21.0859,21.1033,21.0772,21.0946,53200.0
2007-06-04 12:20:00,24.3,24.36,24.29,24.35,87300.0,21.0946,21.1467,21.0859,21.138,87300.0
2007-06-04 12:30:00,24.36,24.41,24.35,24.36,70200.0,21.1467,21.1901,21.138,21.1467,70200.0
2007-06-04 12:40:00,24.35,24.36,24.31,24.34,65600.0,21.138,21.1467,21.1033,21.1293,65600.0
2007-06-04 12:50:00,24.34,24.38,24.32,24.35,97700.0,21.1293,21.164,21.1119,21.138,97700.0
2007-06-04 13:00:00,24.35,24.4,24.34,24.37,39700.0,21.138,21.1814,21.1293,21.1554,39700.0
2007-06-04 13:10:00,24.37,24.38,24.33,24.35,38200.0,21.1554,21.164,21.1206,21.138,38200.0
2007-06-04 13:20:00,24.35,24.38,24.35,24.36,34400.0,21.138,21.164,21.138,21.1467,34400.0
2007-06-04 13:30:00,24.35,24.36,24.25,24.25,44900.0,21.138,21.1467,21.0512,21.0512,44900.0
2007-06-04 13:40:00,24.26,24.29,24.26,24.28,35000.0,21.0599,21.0859,21.0599,21.0772,35000.0
2007-06-04 13:50:00,24.28,24.29,24.26,24.28,47600.0,21.0772,21.0859,21.0599,21.0772,47600.0
2007-06-04 14:00:00,24.28,24.28,24.22,24.24,43300.0,21.0772,21.0772,21.0251,21.0425,43300.0
2007-06-04 14:10:00,24.24,24.27,24.21,24.23,50600.0,21.0425,21.0685,21.0165,21.0338,50600.0
2007-06-04 14:20:00,24.22,24.23,24.2,24.22,47000.0,21.0251,21.0338,21.0078,21.0251,47000.0
2007-06-04 14:30:00,24.22,24.25,24.19,24.2,43900.0,21.0251,21.0512,20.9991,21.0078,43900.0
2007-06-04 14:40:00,24.19,24.22,24.19,24.2,41200.0,20.9991,21.0251,20.9991,21.0078,41200.0
2007-06-04 14:50:00,24.19,24.21,24.15,24.17,48100.0,20.9991,21.0165,20.9644,20.9817,48100.0
2007-06-04 15:00:00,24.17,24.21,24.16,24.19,50000.0,20.9817,21.0165,20.9731,20.9991,50000.0
2007-06-04 15:10:00,24.18,24.2,24.17,24.17,40600.0,20.9904,21.0078,20.9817,20.9817,40600.0
2007-06-04 15:20:00,24.18,24.21,24.18,24.2,48300.0,20.9904,21.0165,20.9904,21.0078,48300.0
2007-06-04 15:30:00,24.19,24.2,24.15,24.15,225400.0,20.9991,21.0078,20.9644,20.9644,225400.0
2007-06-04 15:40:00,24.15,24.16,24.14,24.16,105400.0,20.9644,20.9731,20.9557,20.9731,105400.0
2007-06-04 15:50:00,24.16,24.16,24.08,24.15,252100.0,20.9731,20.9731,20.9036,20.9644,252100.0
2007-06-05 09:30:00,24.47,24.95,23.57,24.14,93700.0,21.2422,21.6588,20.4609,20.9557,93700.0
2007-06-05 09:40:00,24.12,24.18,24.09,24.14,26000.0,20.9383,20.9904,20.9123,20.9557,26000.0
2007-06-05 09:50:00,24.15,24.17,24.13,24.14,34400.0,20.9644,20.9817,20.947,20.9557,34400.0
2007-06-05 10:00:00,24.15,24.16,24.1,24.13,55700.0,20.9644,20.9731,20.921,20.947,55700.0
2007-06-05 10:10:00,24.13,24.13,24.09,24.1,43900.0,20.947,20.947,20.9123,20.921,43900.0
2007-06-05 10:20:00,24.1,24.1,24.0,24.0,89100.0,20.921,20.921,20.8342,20.8342,89100.0
2007-06-05 10:30:00,24.0,24.01,23.93,24.0,49700.0,20.8342,20.8428,20.7734,20.8342,49700.0
2007-06-05 10:40:00,24.0,24.01,23.99,24.0,43800.0,20.8342,20.8428,20.8255,20.8342,43800.0
2007-06-05 10:50:00,24.0,24.04,23.99,24.02,39100.0,20.8342,20.8689,20.8255,20.8515,39100.0
2007-06-05 11:00:00,24.03,24.08,24.01,24.07,27100.0,20.8602,20.9036,20.8428,20.8949,27100.0
2007-06-05 11:10:00,24.08,24.11,24.01,24.03,51800.0,20.9036,20.9296,20.8428,20.8602,51800.0
2007-06-05 11:20:00,24.02,24.11,24.01,24.11,34000.0,20.8515,20.9296,20.8428,20.9296,34000.0
2007-06-05 11:30:00,24.11,24.11,24.05,24.05,26000.0,20.9296,20.9296,20.8776,20.8776,26000.0
2007-06-05 11:40:00,24.06,24.06,24.02,24.04,28200.0,20.8862,20.8862,20.8515,20.8689,28200.0
2007-06-05 11:50:00,24.04,24.06,24.02,24.02,27400.0,20.8689,20.8862,20.8515,20.8515,27400.0
2007-06-05 12:00:00,24.02,24.04,23.99,23.99,38900.0,20.8515,20.8689,20.8255,20.8255,38900.0
2007-06-05 12:10:00,24.0,24.0,23.95,23.97,30200.0,20.8342,20.8342,20.7908,20.8081,30200.0
2007-06-05 12:20:00,23.97,23.98,23.95,23.96,15400.0,20.8081,20.8168,20.7908,20.7994,15400.0
2007-06-05 12:30:00,23.96,24.0,23.96,23.99,31300.0,20.7994,20.8342,20.7994,20.8255,31300.0
2007-06-05 12:40:00,23.98,23.99,23.95,23.97,25400.0,20.8168,20.8255,20.7908,20.8081,25400.0
2007-06-05 12:50:00,23.97,24.0,23.97,23.99,13100.0,20.8081,20.8342,20.8081,20.8255,13100.0
2007-06-05 13:00:00,23.98,24.01,23.98,23.99,75100.0,20.8168,20.8428,20.8168,20.8255,75100.0
2007-06-05 13:10:00,23.99,24.04,23.99,24.01,35100.0,20.8255,20.8689,20.8255,20.8428,35100.0
2007-06-05 13:20:00,24.01,24.02,24.0,24.01,11500.0,20.8428,20.8515,20.8342,20.8428,11500.0
2007-06-05 13:30:00,24.01,24.03,24.0,24.03,38400.0,20.8428,20.8602,20.8342,20.8602,38400.0
2007-06-05 13:40:00,24.03,24.04,23.98,24.0,349000.0,20.8602,20.8689,20.8168,20.8342,349000.0
2007-06-05 13:50:00,24.0,24.02,23.99,24.0,17200.0,20.8342,20.8515,20.8255,20.8342,17200.0
2007-06-05 14:00:00,24.0,24.03,23.99,24.01,14900.0,20.8342,20.8602,20.8255,20.8428,14900.0
2007-06-05 14:10:00,24.0,24.02,24.0,24.01,17600.0,20.8342,20.8515,20.8342,20.8428,17600.0
2007-06-05 14:20:00,24.01,24.04,24.0,24.02,51100.0,20.8428,20.8689,20.8342,20.8515,51100.0
2007-06-05 14:30:00,24.02,24.05,23.98,24.02,104500.0,20.8515,20.8776,20.8168,20.8515,104500.0
2007-06-05 14:40:00,24.02,24.03,23.98,24.03,47000.0,20.8515,20.8602,20.8168,20.8602,47000.0
2007-06-05 14:50:00,24.02,24.03,23.99,23.99,23700.0,20.8515,20.8602,20.8255,20.8255,23700.0
2007-06-05 15:00:00,23.98,24.0,23.94,23.95,111700.0,20.8168,20.8342,20.7821,20.7908,111700.0
2007-06-05 15:10:00,23.95,23.99,23.94,23.99,47700.0,20.7908,20.8255,20.7821,20.8255,47700.0
2007-06-05 15:20:00,23.98,24.0,23.96,23.96,71700.0,20.8168,20.8342,20.7994,20.7994,71700.0
2007-06-05 15:30:00,23.97,23.99,23.93,23.96,87800.0,20.8081,20.8255,20.7734,20.7994,87800.0
2007-06-05 15:40:00,23.96,24.02,23.95,24.0,74200.0,20.7994,20.8515,20.7908,20.8342,74200.0
2007-06-05 15:50:00,24.0,24.0,23.9,23.96,113300.0,20.8342,20.8342,20.7473,20.7994,113300.0
2007-06-06 09:30:00,23.78,23.83,23.68,23.8,73400.0,20.6432,20.6866,20.5564,20.6605,73400.0
2007-06-06 09:40:00,23.8,23.82,23.74,23.76,25600.0,20.6605,20.6779,20.6085,20.6258,25600.0
2007-06-06 09:50:00,23.75,23.76,23.63,23.7,100900.0,20.6171,20.6258,20.513,20.5737,100900.0
2007-06-06 10:00:00,23.69,23.77,23.69,23.75,50700.0,20.565,20.6345,20.565,20.6171,50700.0
2007-06-06 10:10:00,23.75,23.79,23.73,23.75,72000.0,20.6171,20.6519,20.5998,20.6171,72000.0
2007-06-06 10:20:00,23.75,23.79,23.73,23.76,62500.0,20.6171,20.6519,20.5998,20.6258,62500.0
2007-06-06 10:30:00,23.76,23.78,23.73,23.74,52300.0,20.6258,20.6432,20.5998,20.6085,52300.0
2007-06-06 10:40:00,23.74,23.78,23.74,23.78,44500.0,20.6085,20.6432,20.6085,20.6432,44500.0
2007-06-06 10:50:00,23.77,23.78,23.71,23.75,35300.0,20.6345,20.6432,20.5824,20.6171,35300.0
2007-06-06 11:00:00,23.75,23.75,23.71,23.74,68000.0,20.6171,20.6171,20.5824,20.6085,68000.0
2007-06-06 11:10:00,23.75,23.75,23.73,23.75,45400.0,20.6171,20.6171,20.5998,20.6171,45400.0
2007-06-06 11:20:00,23.75,23.76,23.74,23.74,40600.0,20.6171,20.6258,20.6085,20.6085,40600.0
2007-06-06 11:30:00,23.75,23.75,23.74,23.74,33000.0,20.6171,20.6171,20.6085,20.6085,33000.0
2007-06-06 11:40:00,23.75,23.76,23.74,23.74,56500.0,20.6171,20.6258,20.6085,20.6085,56500.0
2007-06-06 11:50:00,23.75,23.75,23.74,23.75,32100.0,20.6171,20.6171,20.6085,20.6171,32100.0
2007-06-06 12:00:00,23.75,23.82,23.75,23.79,48100.0,20.6171,20.6779,20.6171,20.6519,48100.0
2007-06-06 12:10:00,23.79,23.85,23.78,23.85,29500.0,20.6519,20.7039,20.6432,20.7039,29500.0
2007-06-06 12:20:00,23.86,23.88,23.83,23.84,35200.0,20.7126,20.73,20.6866,20.6953,35200.0
2007-06-06 12:30:00,23.84,23.87,23.81,23.82,46600.0,20.6953,20.7213,20.6692,20.6779,46600.0
2007-06-06 12:40:00,23.83,23.85,23.83,23.84,20400.0,20.6866,20.7039,20.6866,20.6953,20400.0
2007-06-06 12:50:00,23.84,23.85,23.8,23.8,34700.0,20.6953,20.7039,20.6605,20.6605,34700.0
2007-06-06 13:00:00,23.8,23.81,23.79,23.79,34700.0,20.6605,20.6692,20.6519,20.6519,34700.0
2007-06-06 13:10:00,23.78,23.8,23.76,23.77,29100.0,20.6432,20.6605,20.6258,20.6345,29100.0
2007-06-06 13:20:00,23.77,23.78,23.72,23.75,51300.0,20.6345,20.6432,20.5911,20.6171,51300.0
2007-06-06 13:30:00,23.76,23.77,23.69,23.69,54300.0,20.6258,20.6345,20.565,20.565,54300.0
2007-06-06 13:40:00,23.69,23.72,23.6,23.66,69500.0,20.565,20.5911,20.4869,20.539,69500.0
2007-06-06 13:50:00,23.66,23.67,23.62,23.63,46200.0,20.539,20.5477,20.5043,20.513,46200.0
2007-06-06 14:00:00,23.63,23.71,23.63,23.68,32200.0,20.513,20.5824,20.513,20.5564,32200.0
2007-06-06 14:10:00,23.69,23.7,23.66,23.69,18200.0,20.565,20.5737,20.539,20.565,18200.0
2007-06-06 14:20:00,23.69,23.76,23.68,23.72,58600.0,20.565,20.6258,20.5564,20.5911,58600.0
2007-06-06 14:30:00,23.72,23.73,23.69,23.7,35200.0,20.5911,20.5998,20.565,20.5737,35200.0
2007-06-06 14:40:00,23.7,23.71,23.68,23.68,55600.0,20.5737,20.5824,20.5564,20.5564,55600.0
2007-06-06 14:50:00,23.69,23.69,23.67,23.68,23000.0,20.565,20.565,20.5477,20.5564,23000.0
2007-06-06 15:00:00,23.68,23.68,23.63,23.67,38100.0,20.5564,20.5564,20.513,20.5477,38100.0
2007-06-06 15:10:00,23.68,23.69,23.67,23.68,27000.0,20.5564,20.565,20.5477,20.5564,27000.0
2007-06-06 15:20:00,23.68,23.7,23.68,23.69,38600.0,20.5564,20.5737,20.5564,20.565,38600.0
2007-06-06 15:30:00,23.69,23.78,23.67,23.73,474800.0,20.565,20.6432,20.5477,20.5998,474800.0
2007-06-06 15:40:00,23.73,23.79,23.69,23.74,250300.0,20.5998,20.6519,20.565,20.6085,250300.0
2007-06-06 15:50:00,23.75,23.75,23.7,23.73,102600.0,20.6171,20.6171,20.5737,20.5998,102600.0
2007-06-07 09:30:00,23.7,23.7,23.39,23.39,73900.0,20.5737,20.5737,20.3046,20.3046,73900.0
2007-06-07 09:40:00,23.38,23.5,23.37,23.47,93600.0,20.2959,20.4001,20.2873,20.3741,93600.0
2007-06-07 09:50:00,23.48,23.54,23.42,23.46,46400.0,20.3828,20.4348,20.3307,20.3654,46400.0
2007-06-07 10:00:00,23.45,23.47,23.42,23.45,58700.0,20.3567,20.3741,20.3307,20.3567,58700.0
2007-06-07 10:10:00,23.45,23.45,23.33,23.35,44000.0,20.3567,20.3567,20.2525,20.2699,44000.0
2007-06-07 10:20:00,23.35,23.42,23.33,23.4,37300.0,20.2699,20.3307,20.2525,20.3133,37300.0
2007-06-07 10:30:00,23.4,23.5,23.39,23.43,44700.0,20.3133,20.4001,20.3046,20.3393,44700.0
2007-06-07 10:40:00,23.44,23.44,23.36,23.41,40600.0,20.348,20.348,20.2786,20.322,40600.0
2007-06-07 10:50:00,23.41,23.46,23.4,23.46,22700.0,20.322,20.3654,20.3133,20.3654,22700.0
2007-06-07 11:00:00,23.45,23.51,23.36,23.36,31400.0,20.3567,20.4088,20.2786,20.2786,31400.0
2007-06-07 11:10:00,23.36,23.36,23.25,23.31,50600.0,20.2786,20.2786,20.1831,20.2352,50600.0
2007-06-07 11:20:00,23.31,23.37,23.3,23.33,31100.0,20.2352,20.2873,20.2265,20.2525,31100.0
2007-06-07 11:30:00,23.33,23.36,23.32,23.32,29400.0,20.2525,20.2786,20.2439,20.2439,29400.0
2007-06-07 11:40:00,23.31,23.32,23.29,23.29,26100.0,20.2352,20.2439,20.2178,20.2178,26100.0
2007-06-07 11:50:00,23.29,23.3,23.26,23.28,24800.0,20.2178,20.2265,20.1918,20.2091,24800.0
2007-06-07 12:00:00,23.28,23.3,23.23,23.24,22400.0,20.2091,20.2265,20.1657,20.1744,22400.0
2007-06-07 12:10:00,23.23,23.32,23.23,23.32,25200.0,20.1657,20.2439,20.1657,20.2439,25200.0
2007-06-07 12:20:00,23.31,23.34,23.3,23.34,23500.0,20.2352,20.2612,20.2265,20.2612,23500.0
2007-06-07 12:30:00,23.33,23.35,23.31,23.31,34800.0,20.2525,20.2699,20.2352,20.2352,34800.0
2007-06-07 12:40:00,23.31,23.32,23.31,23.31,18500.0,20.2352,20.2439,20.2352,20.2352,18500.0
2007-06-07 12:50:00,23.31,23.32,23.24,23.28,29600.0,20.2352,20.2439,20.1744,20.2091,29600.0
2007-06-07 13:00:00,23.28,23.31,23.28,23.29,21800.0,20.2091,20.2352,20.2091,20.2178,21800.0
2007-06-07 13:10:00,23.28,23.28,23.23,23.24,36100.0,20.2091,20.2091,20.1657,20.1744,36100.0
2007-06-07 13:20:00,23.24,23.26,23.17,23.22,59100.0,20.1744,20.1918,20.1136,20.157,59100.0
2007-06-07 13:30:00,23.22,23.22,23.02,23.11,131100.0,20.157,20.157,19.9834,20.0616,131100.0
2007-06-07 13:40:00,23.1,23.11,23.08,23.1,58700.0,20.0529,20.0616,20.0355,20.0529,58700.0
2007-06-07 13:50:00,23.1,23.22,23.09,23.19,90400.0,20.0529,20.157,20.0442,20.131,90400.0
2007-06-07 14:00:00,23.17,23.19,23.16,23.17,29700.0,20.1136,20.131,20.105,20.1136,29700.0
2007-06-07 14:10:00,23.16,23.17,23.06,23.07,73500.0,20.105,20.1136,20.0182,20.0268,73500.0
2007-06-07 14:20:00,23.07,23.11,23.05,23.09,52900.0,20.0268,20.0616,20.0095,20.0442,52900.0
2007-06-07 14:30:00,23.09,23.11,23.08,23.09,20400.0,20.0442,20.0616,20.0355,20.0442,20400.0
2007-06-07 14:40:00,23.09,23.17,23.09,23.17,92900.0,20.0442,20.1136,20.0442,20.1136,92900.0
2007-06-07 14:50:00,23.17,23.19,23.14,23.15,47500.0,20.1136,20.131,20.0876,20.0963,47500.0
2007-06-07 15:00:00,23.15,23.16,23.11,23.15,61100.0,20.0963,20.105,20.0616,20.0963,61100.0
2007-06-07 15:10:00,23.16,23.22,23.16,23.19,32800.0,20.105,20.157,20.105,20.131,32800.0
2007-06-07 15:20:00,23.19,23.22,23.12,23.15,54200.0,20.131,20.157,20.0702,20.0963,54200.0
2007-06-07 15:30:00,23.14,23.2,23.14,23.18,58400.0,20.0876,20.1397,20.0876,20.1223,58400.0
2007-06-07 15:40:00,23.18,23.18,23.06,23.07,71400.0,20.1223,20.1223,20.0182,20.0268,71400.0
2007-06-07 15:50:00,23.07,23.13,23.05,23.08,178900.0,20.0268,20.0789,20.0095,20.0355,178900.0
2007-06-08 09:30:00,23.08,23.26,23.05,23.06,32700.0,20.0355,20.1918,20.0095,20.0182,32700.0
2007-06-08 09:40:00,23.05,23.12,23.02,23.07,65600.0,20.0095,20.0702,19.9834,20.0268,65600.0
2007-06-08 09:50:00,23.08,23.27,23.06,23.18,65200.0,20.0355,20.2005,20.0182,20.1223,65200.0
2007-06-08 10:00:00,23.19,23.2,23.11,23.16,26800.0,20.131,20.1397,20.0616,20.105,26800.0
2007-06-08 10:10:00,23.16,23.24,23.16,23.23,23100.0,20.105,20.1744,20.105,20.1657,23100.0
2007-06-08 10:20:00,23.25,23.3,23.2,23.27,61300.0,20.1831,20.2265,20.1397,20.2005,61300.0
2007-06-08 10:30:00,23.28,23.38,23.26,23.36,57800.0,20.2091,20.2959,20.1918,20.2786,57800.0
2007-06-08 10:40:00,23.36,23.41,23.33,23.35,35700.0,20.2786,20.322,20.2525,20.2699,35700.0
2007-06-08 10:50:00,23.35,23.4,23.34,23.4,30000.0,20.2699,20.3133,20.2612,20.3133,30000.0
2007-06-08 11:00:00,23.4,23.4,23.34,23.37,34200.0,20.3133,20.3133,20.2612,20.2873,34200.0
2007-06-08 11:10:00,23.37,23.4,23.32,23.4,52200.0,20.2873,20.3133,20.2439,20.3133,52200.0
2007-06-08 11:20:00,23.4,23.4,23.38,23.39,20800.0,20.3133,20.3133,20.2959,20.3046,20800.0
2007-06-08 11:30:00,23.37,23.38,23.33,23.34,21300.0,20.2873,20.2959,20.2525,20.2612,21300.0
2007-06-08 11:40:00,23.34,23.37,23.33,23.34,26500.0,20.2612,20.2873,20.2525,20.2612,26500.0
2007-06-08 11:50:00,23.33,23.36,23.31,23.32,76100.0,20.2525,20.2786,20.2352,20.2439,76100.0
2007-06-08 12:00:00,23.33,23.33,23.28,23.29,31600.0,20.2525,20.2525,20.2091,20.2178,31600.0
2007-06-08 12:10:00,23.29,23.31,23.27,23.31,18600.0,20.2178,20.2352,20.2005,20.2352,18600.0
2007-06-08 12:20:00,23.3,23.34,23.3,23.32,16400.0,20.2265,20.2612,20.2265,20.2439,16400.0
2007-06-08 12:30:00,23.32,23.33,23.2,23.21,49700.0,20.2439,20.2525,20.1397,20.1484,49700.0
2007-06-08 12:40:00,23.21,23.21,23.19,23.2,21500.0,20.1484,20.1484,20.131,20.1397,21500.0
2007-06-08 12:50:00,23.19,23.23,23.19,23.23,23400.0,20.131,20.1657,20.131,20.1657,23400.0
2007-06-08 13:00:00,23.22,23.23,23.21,23.23,13500.0,20.157,20.1657,20.1484,20.1657,13500.0
2007-06-08 13:10:00,23.22,23.24,23.17,23.18,22800.0,20.157,20.1744,20.1136,20.1223,22800.0
2007-06-08 13:20:00,23.17,23.19,23.17,23.18,27000.0,20.1136,20.131,20.1136,20.1223,27000.0
2007-06-08 13:30:00,23.18,23.2,23.16,23.2,29100.0,20.1223,20.1397,20.105,20.1397,29100.0
2007-06-08 13:40:00,23.19,23.27,23.19,23.25,32500.0,20.131,20.2005,20.131,20.1831,32500.0
2007-06-08 13:50:00,23.25,23.26,23.21,23.21,26600.0,20.1831,20.1918,20.1484,20.1484,26600.0
2007-06-08 14:00:00,23.22,23.28,23.21,23.27,24000.0,20.157,20.2091,20.1484,20.2005,24000.0
2007-06-08 14:10:00,23.27,23.3,23.23,23.24,30900.0,20.2005,20.2265,20.1657,20.1744,30900.0
2007-06-08 14:20:00,23.24,23.31,23.24,23.25,37300.0,20.1744,20.2352,20.1744,20.1831,37300.0
2007-06-08 14:30:00,23.25,23.26,23.22,23.23,31600.0,20.1831,20.1918,20.157,20.1657,31600.0
2007-06-08 14:40:00,23.23,23.25,23.19,23.21,76700.0,20.1657,20.1831,20.131,20.1484,76700.0
2007-06-08 14:50:00,23.21,23.25,23.19,23.21,60900.0,20.1484,20.1831,20.131,20.1484,60900.0
2007-06-08 15:00:00,23.2,23.24,23.19,23.21,26700.0,20.1397,20.1744,20.131,20.1484,26700.0
2007-06-08 15:10:00,23.21,23.3,23.21,23.25,58800.0,20.1484,20.2265,20.1484,20.1831,58800.0
2007-06-08 15:20:00,23.25,23.3,23.24,23.25,68800.0,20.1831,20.2265,20.1744,20.1831,68800.0
2007-06-08 15:30:00,23.26,23.37,23.25,23.36,85400.0,20.1918,20.2873,20.1831,20.2786,85400.0
2007-06-08 15:40:00,23.36,23.39,23.35,23.38,46700.0,20.2786,20.3046,20.2699,20.2959,46700.0
2007-06-08 15:50:00,23.38,23.39,23.33,23.37,116800.0,20.2959,20.3046,20.2525,20.2873,116800.0
2007-06-11 09:30:00,23.4,23.69,23.36,23.66,52900.0,20.3133,20.565,20.2786,20.539,52900.0
2007-06-11 09:40:00,23.67,23.7,23.65,23.66,42500.0,20.5477,20.5737,20.5303,20.539,42500.0
2007-06-11 09:50:00,23.65,23.65,23.58,23.59,13200.0,20.5303,20.5303,20.4696,20.4782,13200.0
2007-06-11 10:00:00,23.59,23.61,23.48,23.51,19500.0,20.4782,20.4956,20.3828,20.4088,19500.0
2007-06-11 10:10:00,23.51,23.51,23.44,23.46,28600.0,20.4088,20.4088,20.348,20.3654,28600.0
2007-06-11 10:20:00,23.45,23.47,23.34,23.34,52200.0,20.3567,20.3741,20.2612,20.2612,52200.0
2007-06-11 10:30:00,23.35,23.43,23.34,23.43,25500.0,20.2699,20.3393,20.2612,20.3393,25500.0
2007-06-11 10:40:00,23.42,23.47,23.4,23.43,27200.0,20.3307,20.3741,20.3133,20.3393,27200.0
2007-06-11 10:50:00,23.44,23.55,23.43,23.52,22300.0,20.348,20.4435,20.3393,20.4175,22300.0
2007-06-11 11:00:00,23.52,23.57,23.5,23.57,20300.0,20.4175,20.4609,20.4001,20.4609,20300.0
2007-06-11 11:10:00,23.57,23.61,23.54,23.55,43100.0,20.4609,20.4956,20.4348,20.4435,43100.0
2007-06-11 11:20:00,23.56,23.56,23.5,23.53,29600.0,20.4522,20.4522,20.4001,20.4262,29600.0
2007-06-11 11:30:00,23.53,23.56,23.49,23.55,44800.0,20.4262,20.4522,20.3914,20.4435,44800.0
2007-06-11 11:40:00,23.55,23.59,23.5,23.59,48500.0,20.4435,20.4782,20.4001,20.4782,48500.0
2007-06-11 11:50:00,23.59,23.61,23.51,23.56,31700.0,20.4782,20.4956,20.4088,20.4522,31700.0
2007-06-11 12:00:00,23.55,23.61,23.55,23.6,13900.0,20.4435,20.4956,20.4435,20.4869,13900.0
2007-06-11 12:10:00,23.6,23.6,23.53,23.56,18000.0,20.4869,20.4869,20.4262,20.4522,18000.0
2007-06-11 12:20:00,23.56,23.58,23.54,23.56,30100.0,20.4522,20.4696,20.4348,20.4522,30100.0
2007-06-11 12:30:00,23.57,23.63,23.56,23.62,26600.0,20.4609,20.513,20.4522,20.5043,26600.0
2007-06-11 12:40:00,23.63,23.64,23.59,23.64,21400.0,20.513,20.5216,20.4782,20.5216,21400.0
2007-06-11 12:50:00,23.64,23.73,23.64,23.71,31800.0,20.5216,20.5998,20.5216,20.5824,31800.0
2007-06-11 13:00:00,23.71,23.76,23.7,23.75,31200.0,20.5824,20.6258,20.5737,20.6171,31200.0
2007-06-11 13:10:00,23.75,23.8,23.74,23.78,38800.0,20.6171,20.6605,20.6085,20.6432,38800.0
2007-06-11 13:20:00,23.77,23.82,23.77,23.79,35400.0,20.6345,20.6779,20.6345,20.6519,35400.0
2007-06-11 13:30:00,23.8,23.81,23.71,23.76,55200.0,20.6605,20.6692,20.5824,20.6258,55200.0
2007-06-11 13:40:00,23.75,23.76,23.74,23.75,22400.0,20.6171,20.6258,20.6085,20.6171,22400.0
2007-06-11 13:50:00,23.74,23.75,23.64,23.71,33100.0,20.6085,20.6171,20.5216,20.5824,33100.0
2007-06-11 14:00:00,23.71,23.81,23.71,23.77,44000.0,20.5824,20.6692,20.5824,20.6345,44000.0
2007-06-11 14:10:00,23.78,23.82,23.76,23.82,27200.0,20.6432,20.6779,20.6258,20.6779,27200.0
2007-06-11 14:20:00,23.81,23.82,23.77,23.79,19900.0,20.6692,20.6779,20.6345,20.6519,19900.0
2007-06-11 14:30:00,23.79,23.8,23.75,23.76,47700.0,20.6519,20.6605,20.6171,20.6258,47700.0
2007-06-11 14:40:00,23.77,23.8,23.76,23.76,26500.0,20.6345,20.6605,20.6258,20.6258,26500.0
2007-06-11 14:50:00,23.76,23.77,23.75,23.75,41000.0,20.6258,20.6345,20.6171,20.6171,41000.0
2007-06-11 15:00:00,23.75,23.76,23.73,23.74,67800.0,20.6171,20.6258,20.5998,20.6085,67800.0
2007-06-11 15:10:00,23.73,23.76,23.73,23.75,22700.0,20.5998,20.6258,20.5998,20.6171,22700.0
2007-06-11 15:20:00,23.75,23.79,23.74,23.79,37300.0,20.6171,20.6519,20.6085,20.6519,37300.0
2007-06-11 15:30:00,23.79,23.8,23.71,23.72,67900.0,20.6519,20.6605,20.5824,20.5911,67900.0
2007-06-11 15:40:00,23.72,23.72,23.57,23.62,136900.0,20.5911,20.5911,20.4609,20.5043,136900.0
2007-06-11 15:50:00,23.61,23.67,23.6,23.66,71200.0,20.4956,20.5477,20.4869,20.539,71200.0
2007-06-12 09:30:00,23.43,23.43,23.32,23.38,55100.0,20.3393,20.3393,20.2439,20.2959,55100.0
2007-06-12 09:40:00,23.38,23.43,23.27,23.3,87300.0,20.2959,20.3393,20.2005,20.2265,87300.0
2007-06-12 09:50:00,23.3,23.36,23.27,23.29,61300.0,20.2265,20.2786,20.2005,20.2178,61300.0
2007-06-12 10:00:00,23.27,23.32,23.25,23.26,32300.0,20.2005,20.2439,20.1831,20.1918,32300.0
2007-06-12 10:10:00,23.26,23.28,23.17,23.18,24500.0,20.1918,20.2091,20.1136,20.1223,24500.0
2007-06-12 10:20:00,23.19,23.25,23.19,23.23,42200.0,20.131,20.1831,20.131,20.1657,42200.0
2007-06-12 10:30:00,23.22,23.31,23.22,23.31,37300.0,20.157,20.2352,20.157,20.2352,37300.0
2007-06-12 10:40:00,23.31,23.33,23.29,23.32,21700.0,20.2352,20.2525,20.2178,20.2439,21700.0
2007-06-12 10:50:00,23.33,23.34,23.28,23.29,29800.0,20.2525,20.2612,20.2091,20.2178,29800.0
2007-06-12 11:00:00,23.29,23.3,23.28,23.28,22500.0,20.2178,20.2265,20.2091,20.2091,22500.0
2007-06-12 11:10:00,23.28,23.31,23.25,23.28,41300.0,20.2091,20.2352,20.1831,20.2091,41300.0
2007-06-12 11:20:00,23.28,23.34,23.28,23.3,33900.0,20.2091,20.2612,20.2091,20.2265,33900.0
2007-06-12 11:30:00,23.31,23.35,23.25,23.35,52200.0,20.2352,20.2699,20.1831,20.2699,52200.0
2007-06-12 11:40:00,23.35,23.44,23.35,23.42,42200.0,20.2699,20.348,20.2699,20.3307,42200.0
2007-06-12 11:50:00,23.42,23.5,23.42,23.48,34800.0,20.3307,20.4001,20.3307,20.3828,34800.0
2007-06-12 12:00:00,23.49,23.5,23.46,23.48,37300.0,20.3914,20.4001,20.3654,20.3828,37300.0
2007-06-12 12:10:00,23.49,23.5,23.48,23.49,15400.0,20.3914,20.4001,20.3828,20.3914,15400.0
2007-06-12 12:20:00,23.49,23.5,23.48,23.49,13700.0,20.3914,20.4001,20.3828,20.3914,13700.0
2007-06-12 12:30:00,23.49,23.49,23.46,23.49,14300.0,20.3914,20.3914,20.3654,20.3914,14300.0
2007-06-12 12:40:00,23.48,23.5,23.48,23.5,14600.0,20.3828,20.4001,20.3828,20.4001,14600.0
2007-06-12 12:50:00,23.49,23.51,23.48,23.49,14700.0,20.3914,20.4088,20.3828,20.3914,14700.0
2007-06-12 13:00:00,23.49,23.51,23.48,23.5,14600.0,20.3914,20.4088,20.3828,20.4001,14600.0
2007-06-12 13:10:00,23.5,23.55,23.49,23.55,37400.0,20.4001,20.4435,20.3914,20.4435,37400.0
2007-06-12 13:20:00,23.55,23.57,23.5,23.52,23700.0,20.4435,20.4609,20.4001,20.4175,23700.0
2007-06-12 13:30:00,23.52,23.57,23.52,23.57,67800.0,20.4175,20.4609,20.4175,20.4609,67800.0
2007-06-12 13:40:00,23.58,23.66,23.55,23.63,40800.0,20.4696,20.539,20.4435,20.513,40800.0
2007-06-12 13:50:00,23.62,23.7,23.59,23.67,39500.0,20.5043,20.5737,20.4782,20.5477,39500.0
2007-06-12 14:00:00,23.67,23.72,23.61,23.65,26600.0,20.5477,20.5911,20.4956,20.5303,26600.0
2007-06-12 14:10:00,23.66,23.7,23.6,23.63,41200.0,20.539,20.5737,20.4869,20.513,41200.0
2007-06-12 14:20:00,23.63,23.63,23.56,23.59,40900.0,20.513,20.513,20.4522,20.4782,40900.0
2007-06-12 14:30:00,23.59,23.61,23.52,23.53,33100.0,20.4782,20.4956,20.4175,20.4262,33100.0
2007-06-12 14:40:00,23.52,23.55,23.5,23.54,43000.0,20.4175,20.4435,20.4001,20.4348,43000.0
2007-06-12 14:50:00,23.54,23.57,23.53,23.55,41300.0,20.4348,20.4609,20.4262,20.4435,41300.0
2007-06-12 15:00:00,23.56,23.59,23.5,23.5,55200.0,20.4522,20.4782,20.4001,20.4001,55200.0
2007-06-12 15:10:00,23.5,23.51,23.45,23.48,56600.0,20.4001,20.4088,20.3567,20.3828,56600.0
2007-06-12 15:20:00,23.49,23.52,23.47,23.52,65000.0,20.3914,20.4175,20.3741,20.4175,65000.0
2007-06-12 15:30:00,23.51,23.53,23.46,23.46,62900.0,20.4088,20.4262,20.3654,20.3654,62900.0
2007-06-12 15:40:00,23.47,23.49,23.41,23.47,79500.0,20.3741,20.3914,20.322,20.3741,79500.0
2007-06-12 15:50:00,23.48,23.51,23.47,23.48,118800.0,20.3828,20.4088,20.3741,20.3828,118800.0
2007-06-13 09:30:00,23.54,23.72,23.5,23.69,27400.0,20.4348,20.5911,20.4001,20.565,27400.0
2007-06-13 09:40:00,23.72,23.75,23.63,23.63,47100.0,20.5911,20.6171,20.513,20.513,47100.0
2007-06-13 09:50:00,23.63,23.63,23.57,23.58,25200.0,20.513,20.513,20.4609,20.4696,25200.0
2007-06-13 10:00:00,23.59,23.61,23.51,23.58,46300.0,20.4782,20.4956,20.4088,20.4696,46300.0
2007-06-13 10:10:00,23.58,23.71,23.56,23.71,25400.0,20.4696,20.5824,20.4522,20.5824,25400.0
2007-06-13 10:20:00,23.71,23.78,23.71,23.74,27000.0,20.5824,20.6432,20.5824,20.6085,27000.0
2007-06-13 10:30:00,23.73,23.74,23.67,23.68,25400.0,20.5998,20.6085,20.5477,20.5564,25400.0
2007-06-13 10:40:00,23.67,23.78,23.67,23.78,25800.0,20.5477,20.6432,20.5477,20.6432,25800.0
2007-06-13 10:50:00,23.78,23.82,23.72,23.72,21800.0,20.6432,20.6779,20.5911,20.5911,21800.0
2007-06-13 11:00:00,23.72,23.76,23.71,23.74,37800.0,20.5911,20.6258,20.5824,20.6085,37800.0
2007-06-13 11:10:00,23.74,23.76,23.72,23.75,22400.0,20.6085,20.6258,20.5911,20.6171,22400.0
2007-06-13 11:20:00,23.76,23.76,23.71,23.75,26900.0,20.6258,20.6258,20.5824,20.6171,26900.0
2007-06-13 11:30:00,23.75,23.77,23.72,23.75,32700.0,20.6171,20.6345,20.5911,20.6171,32700.0
2007-06-13 11:40:00,23.75,23.81,23.73,23.77,29900.0,20.6171,20.6692,20.5998,20.6345,29900.0
2007-06-13 11:50:00,23.78,23.82,23.75,23.79,32500.0,20.6432,20.6779,20.6171,20.6519,32500.0
2007-06-13 12:00:00,23.8,23.8,23.74,23.76,15300.0,20.6605,20.6605,20.6085,20.6258,15300.0
2007-06-13 12:10:00,23.75,23.79,23.72,23.78,19700.0,20.6171,20.6519,20.5911,20.6432,19700.0
2007-06-13 12:20:00,23.78,23.8,23.74,23.74,16000.0,20.6432,20.6605,20.6085,20.6085,16000.0
2007-06-13 12:30:00,23.75,23.77,23.72,23.77,47500.0,20.6171,20.6345,20.5911,20.6345,47500.0
2007-06-13 12:40:00,23.76,23.78,23.76,23.76,14800.0,20.6258,20.6432,20.6258,20.6258,14800.0
2007-06-13 12:50:00,23.77,23.78,23.7,23.71,27800.0,20.6345,20.6432,20.5737,20.5824,27800.0
2007-06-13 13:00:00,23.72,23.75,23.68,23.69,26500.0,20.5911,20.6171,20.5564,20.565,26500.0
2007-06-13 13:10:00,23.69,23.75,23.67,23.68,22700.0,20.565,20.6171,20.5477,20.5564,22700.0
2007-06-13 13:20:00,23.68,23.71,23.65,23.67,25300.0,20.5564,20.5824,20.5303,20.5477,25300.0
2007-06-13 13:30:00,23.67,23.68,23.66,23.68,21000.0,20.5477,20.5564,20.539,20.5564,21000.0
2007-06-13 13:40:00,23.68,23.76,23.68,23.75,22900.0,20.5564,20.6258,20.5564,20.6171,22900.0
2007-06-13 13:50:00,23.76,23.78,23.74,23.75,31200.0,20.6258,20.6432,20.6085,20.6171,31200.0
2007-06-13 14:00:00,23.76,23.84,23.75,23.8,45800.0,20.6258,20.6953,20.6171,20.6605,45800.0
2007-06-13 14:10:00,23.8,23.91,23.79,23.84,47000.0,20.6605,20.756,20.6519,20.6953,47000.0
2007-06-13 14:20:00,23.84,23.88,23.82,23.84,29400.0,20.6953,20.73,20.6779,20.6953,29400.0
2007-06-13 14:30:00,23.85,23.87,23.8,23.87,32400.0,20.7039,20.7213,20.6605,20.7213,32400.0
2007-06-13 14:40:00,23.86,23.87,23.84,23.86,17600.0,20.7126,20.7213,20.6953,20.7126,17600.0
2007-06-13 14:50:00,23.87,23.87,23.85,23.87,26800.0,20.7213,20.7213,20.7039,20.7213,26800.0
2007-06-13 15:00:00,23.87,23.87,23.83,23.85,22700.0,20.7213,20.7213,20.6866,20.7039,22700.0
2007-06-13 15:10:00,23.85,23.85,23.8,23.81,26600.0,20.7039,20.7039,20.6605,20.6692,26600.0
2007-06-13 15:20:00,23.8,23.83,23.79,23.82,32400.0,20.6605,20.6866,20.6519,20.6779,32400.0
2007-06-13 15:30:00,23.83,23.9,23.8,23.9,45600.0,20.6866,20.7473,20.6605,20.7473,45600.0
2007-06-13 15:40:00,23.9,23.91,23.88,23.91,34100.0,20.7473,20.756,20.73,20.756,34100.0
2007-06-13 15:50:00,23.91,23.94,23.89,23.92,59700.0,20.756,20.7821,20.7387,20.7647,59700.0
2007-06-14 09:30:00,23.94,23.98,23.88,23.9,17800.0,20.7821,20.8168,20.73,20.7473,17800.0
2007-06-14 09:40:00,23.89,23.95,23.86,23.95,38200.0,20.7387,20.7908,20.7126,20.7908,38200.0
2007-06-14 09:50:00,23.92,23.97,23.9,23.94,24400.0,20.7647,20.8081,20.7473,20.7821,24400.0
2007-06-14 10:00:00,23.93,23.98,23.9,23.93,34700.0,20.7734,20.8168,20.7473,20.7734,34700.0
2007-06-14 10:10:00,23.91,23.94,23.9,23.93,17600.0,20.756,20.7821,20.7473,20.7734,17600.0
2007-06-14 10:20:00,23.93,23.93,23.85,23.87,28800.0,20.7734,20.7734,20.7039,20.7213,28800.0
2007-06-14 10:30:00,23.88,24.0,23.88,23.94,33000.0,20.73,20.8342,20.73,20.7821,33000.0
2007-06-14 10:40:00,23.93,24.0,23.88,23.9,35100.0,20.7734,20.8342,20.73,20.7473,35100.0
2007-06-14 10:50:00,23.89,23.93,23.88,23.9,18500.0,20.7387,20.7734,20.73,20.7473,18500.0
2007-06-14 11:00:00,23.9,23.93,23.89,23.91,23000.0,20.7473,20.7734,20.7387,20.756,23000.0
2007-06-14 11:10:00,23.91,23.94,23.88,23.93,50700.0,20.756,20.7821,20.73,20.7734,50700.0
2007-06-14 11:20:00,23.93,23.97,23.91,23.97,37200.0,20.7734,20.8081,20.756,20.8081,37200.0
2007-06-14 11:30:00,23.97,23.98,23.92,23.92,30000.0,20.8081,20.8168,20.7647,20.7647,30000.0
2007-06-14 11:40:00,23.93,23.98,23.91,23.92,41200.0,20.7734,20.8168,20.756,20.7647,41200.0
2007-06-14 11:50:00,23.92,23.92,23.83,23.85,40000.0,20.7647,20.7647,20.6866,20.7039,40000.0
2007-06-14 12:00:00,23.85,23.9,23.85,23.9,24700.0,20.7039,20.7473,20.7039,20.7473,24700.0
2007-06-14 12:10:00,23.9,23.93,23.89,23.9,22800.0,20.7473,20.7734,20.7387,20.7473,22800.0
2007-06-14 12:20:00,23.9,23.93,23.9,23.9,27200.0,20.7473,20.7734,20.7473,20.7473,27200.0
2007-06-14 12:30:00,23.9,23.92,23.84,23.84,21800.0,20.7473,20.7647,20.6953,20.6953,21800.0
2007-06-14 12:40:00,23.84,23.86,23.82,23.85,22100.0,20.6953,20.7126,20.6779,20.7039,22100.0
2007-06-14 12:50:00,23.84,23.85,23.82,23.82,10500.0,20.6953,20.7039,20.6779,20.6779,10500.0
2007-06-14 13:00:00,23.83,23.84,23.82,23.84,22500.0,20.6866,20.6953,20.6779,20.6953,22500.0
2007-06-14 13:10:00,23.84,23.86,23.83,23.86,14600.0,20.6953,20.7126,20.6866,20.7126,14600.0
2007-06-14 13:20:00,23.85,23.86,23.79,23.81,21000.0,20.7039,20.7126,20.6519,20.6692,21000.0
2007-06-14 13:30:00,23.81,23.81,23.76,23.78,26700.0,20.6692,20.6692,20.6258,20.6432,26700.0
2007-06-14 13:40:00,23.78,23.8,23.78,23.8,28600.0,20.6432,20.6605,20.6432,20.6605,28600.0
2007-06-14 13:50:00,23.79,23.82,23.77,23.81,27500.0,20.6519,20.6779,20.6345,20.6692,27500.0
2007-06-14 14:00:00,23.81,23.81,23.78,23.8,20300.0,20.6692,20.6692,20.6432,20.6605,20300.0
2007-06-14 14:10:00,23.79,23.8,23.78,23.8,20300.0,20.6519,20.6605,20.6432,20.6605,20300.0
2007-06-14 14:20:00,23.8,23.84,23.8,23.83,27800.0,20.6605,20.6953,20.6605,20.6866,27800.0
2007-06-14 14:30:00,23.82,23.88,23.81,23.86,18700.0,20.6779,20.73,20.6692,20.7126,18700.0
2007-06-14 14:40:00,23.86,23.9,23.84,23.88,31500.0,20.7126,20.7473,20.6953,20.73,31500.0
2007-06-14 14:50:00,23.88,23.89,23.86,23.88,13100.0,20.73,20.7387,20.7126,20.73,13100.0
2007-06-14 15:00:00,23.88,23.9,23.85,23.86,22700.0,20.73,20.7473,20.7039,20.7126,22700.0
2007-06-14 15:10:00,23.87,23.89,23.86,23.88,21800.0,20.7213,20.7387,20.7126,20.73,21800.0
2007-06-14 15:20:00,23.88,23.91,23.88,23.89,49500.0,20.73,20.756,20.73,20.7387,49500.0
2007-06-14 15:30:00,23.9,23.92,23.87,23.91,31200.0,20.7473,20.7647,20.7213,20.756,31200.0
2007-06-14 15:40:00,23.91,23.91,23.87,23.9,52900.0,20.756,20.756,20.7213,20.7473,52900.0
2007-06-14 15:50:00,23.91,23.91,23.82,23.86,83800.0,20.756,20.756,20.6779,20.7126,83800.0
2007-06-15 09:30:00,24.0,24.0,23.76,23.95,205600.0,20.8342,20.8342,20.6258,20.7908,205600.0
2007-06-15 09:40:00,23.95,23.98,23.91,23.94,58200.0,20.7908,20.8168,20.756,20.7821,58200.0
2007-06-15 09:50:00,23.94,23.95,23.87,23.91,43000.0,20.7821,20.7908,20.7213,20.756,43000.0
2007-06-15 10:00:00,23.89,24.0,23.89,23.99,42400.0,20.7387,20.8342,20.7387,20.8255,42400.0
2007-06-15 10:10:00,23.99,24.0,23.96,24.0,40000.0,20.8255,20.8342,20.7994,20.8342,40000.0
2007-06-15 10:20:00,23.99,24.1,23.99,24.09,40600.0,20.8255,20.921,20.8255,20.9123,40600.0
2007-06-15 10:30:00,24.08,24.15,24.04,24.15,71100.0,20.9036,20.9644,20.8689,20.9644,71100.0
2007-06-15 10:40:00,24.15,24.18,24.08,24.08,46300.0,20.9644,20.9904,20.9036,20.9036,46300.0
2007-06-15 10:50:00,24.09,24.11,24.05,24.06,51200.0,20.9123,20.9296,20.8776,20.8862,51200.0
2007-06-15 11:00:00,24.07,24.09,24.05,24.08,21900.0,20.8949,20.9123,20.8776,20.9036,21900.0
2007-06-15 11:10:00,24.07,24.1,24.06,24.1,20400.0,20.8949,20.921,20.8862,20.921,20400.0
2007-06-15 11:20:00,24.1,24.1,24.0,24.04,54300.0,20.921,20.921,20.8342,20.8689,54300.0
2007-06-15 11:30:00,24.04,24.04,23.99,24.02,28300.0,20.8689,20.8689,20.8255,20.8515,28300.0
2007-06-15 11:40:00,24.02,24.04,24.0,24.04,36000.0,20.8515,20.8689,20.8342,20.8689,36000.0
2007-06-15 11:50:00,24.03,24.05,24.0,24.04,38800.0,20.8602,20.8776,20.8342,20.8689,38800.0
2007-06-15 12:00:00,24.04,24.06,24.02,24.05,26300.0,20.8689,20.8862,20.8515,20.8776,26300.0
2007-06-15 12:10:00,24.05,24.09,24.02,24.07,29300.0,20.8776,20.9123,20.8515,20.8949,29300.0
2007-06-15 12:20:00,24.07,24.1,24.01,24.02,36800.0,20.8949,20.921,20.8428,20.8515,36800.0
2007-06-15 12:30:00,24.02,24.04,24.01,24.02,21200.0,20.8515,20.8689,20.8428,20.8515,21200.0
2007-06-15 12:40:00,24.03,24.04,24.0,24.01,20300.0,20.8602,20.8689,20.8342,20.8428,20300.0
2007-06-15 12:50:00,24.02,24.02,23.97,24.0,26600.0,20.8515,20.8515,20.8081,20.8342,26600.0
2007-06-15 13:00:00,24.0,24.01,23.93,23.99,23900.0,20.8342,20.8428,20.7734,20.8255,23900.0
2007-06-15 13:10:00,23.99,24.0,23.96,23.96,17100.0,20.8255,20.8342,20.7994,20.7994,17100.0
2007-06-15 13:20:00,23.96,23.99,23.94,23.98,32500.0,20.7994,20.8255,20.7821,20.8168,32500.0
2007-06-15 13:30:00,23.97,23.99,23.95,23.97,15700.0,20.8081,20.8255,20.7908,20.8081,15700.0
2007-06-15 13:40:00,23.96,24.0,23.96,23.99,23400.0,20.7994,20.8342,20.7994,20.8255,23400.0
2007-06-15 13:50:00,23.99,24.01,23.98,23.98,18600.0,20.8255,20.8428,20.8168,20.8168,18600.0
2007-06-15 14:00:00,23.99,23.99,23.97,23.97,22000.0,20.8255,20.8255,20.8081,20.8081,22000.0
2007-06-15 14:10:00,23.98,24.0,23.95,23.98,38700.0,20.8168,20.8342,20.7908,20.8168,38700.0
2007-06-15 14:20:00,23.98,24.0,23.97,24.0,22400.0,20.8168,20.8342,20.8081,20.8342,22400.0
2007-06-15 14:30:00,24.0,24.05,23.99,24.03,23500.0,20.8342,20.8776,20.8255,20.8602,23500.0
2007-06-15 14:40:00,24.03,24.03,23.97,24.01,27600.0,20.8602,20.8602,20.8081,20.8428,27600.0
2007-06-15 14:50:00,24.02,24.09,24.01,24.07,43000.0,20.8515,20.9123,20.8428,20.8949,43000.0
2007-06-15 15:00:00,24.07,24.1,24.05,24.07,21900.0,20.8949,20.921,20.8776,20.8949,21900.0
2007-06-15 15:10:00,24.08,24.12,24.08,24.1,33600.0,20.9036,20.9383,20.9036,20.921,33600.0
2007-06-15 15:20:00,24.1,24.12,24.08,24.1,31400.0,20.921,20.9383,20.9036,20.921,31400.0
2007-06-15 15:30:00,24.1,24.12,24.04,24.08,77500.0,20.921,20.9383,20.8689,20.9036,77500.0
2007-06-15 15:40:00,24.07,24.07,24.02,24.06,57600.0,20.8949,20.8949,20.8515,20.8862,57600.0
2007-06-15 15:50:00,24.06,24.07,24.01,24.03,94900.0,20.8862,20.8949,20.8428,20.8602,94900.0
2007-06-18 09:30:00,23.98,24.06,23.94,23.97,37800.0,20.8168,20.8862,20.7821,20.8081,37800.0
2007-06-18 09:40:00,23.94,24.01,23.91,23.97,26800.0,20.7821,20.8428,20.756,20.8081,26800.0
2007-06-18 09:50:00,23.98,24.08,23.95,24.08,23900.0,20.8168,20.9036,20.7908,20.9036,23900.0
2007-06-18 10:00:00,24.07,24.14,24.02,24.12,33700.0,20.8949,20.9557,20.8515,20.9383,33700.0
2007-06-18 10:10:00,24.11,24.15,24.07,24.07,16400.0,20.9296,20.9644,20.8949,20.8949,16400.0
2007-06-18 10:20:00,24.07,24.18,24.07,24.15,18900.0,20.8949,20.9904,20.8949,20.9644,18900.0
2007-06-18 10:30:00,24.15,24.18,24.11,24.17,28200.0,20.9644,20.9904,20.9296,20.9817,28200.0
2007-06-18 10:40:00,24.17,24.17,24.13,24.13,16800.0,20.9817,20.9817,20.947,20.947,16800.0
2007-06-18 10:50:00,24.14,24.18,24.13,24.17,23300.0,20.9557,20.9904,20.947,20.9817,23300.0
2007-06-18 11:00:00,24.17,24.25,24.14,24.24,38600.0,20.9817,21.0512,20.9557,21.0425,38600.0
2007-06-18 11:10:00,24.23,24.29,24.21,24.29,28600.0,21.0338,21.0859,21.0165,21.0859,28600.0
2007-06-18 11:20:00,24.28,24.35,24.27,24.35,35500.0,21.0772,21.138,21.0685,21.138,35500.0
2007-06-18 11:30:00,24.35,24.35,24.3,24.31,41600.0,21.138,21.138,21.0946,21.1033,41600.0
2007-06-18 11:40:00,24.31,24.38,24.3,24.36,32000.0,21.1033,21.164,21.0946,21.1467,32000.0
2007-06-18 11:50:00,24.37,24.44,24.35,24.4,54800.0,21.1554,21.2161,21.138,21.1814,54800.0
2007-06-18 12:00:00,24.4,24.41,24.38,24.39,23000.0,21.1814,21.1901,21.164,21.1727,23000.0
2007-06-18 12:10:00,24.39,24.41,24.38,24.39,27400.0,21.1727,21.1901,21.164,21.1727,27400.0
2007-06-18 12:20:00,24.39,24.4,24.33,24.34,65400.0,21.1727,21.1814,21.1206,21.1293,65400.0
2007-06-18 12:30:00,24.34,24.36,24.31,24.31,23200.0,21.1293,21.1467,21.1033,21.1033,23200.0
2007-06-18 12:40:00,24.32,24.36,24.32,24.35,21100.0,21.1119,21.1467,21.1119,21.138,21100.0
2007-06-18 12:50:00,24.35,24.37,24.33,24.34,18700.0,21.138,21.1554,21.1206,21.1293,18700.0
2007-06-18 13:00:00,24.32,24.37,24.28,24.33,52000.0,21.1119,21.1554,21.0772,21.1206,52000.0
2007-06-18 13:10:00,24.32,24.38,24.3,24.35,16700.0,21.1119,21.164,21.0946,21.138,16700.0
2007-06-18 13:20:00,24.37,24.37,24.29,24.29,29600.0,21.1554,21.1554,21.0859,21.0859,29600.0
2007-06-18 13:30:00,24.3,24.31,24.28,24.3,51600.0,21.0946,21.1033,21.0772,21.0946,51600.0
2007-06-18 13:40:00,24.3,24.3,24.24,24.27,22900.0,21.0946,21.0946,21.0425,21.0685,22900.0
2007-06-18 13:50:00,24.26,24.28,24.25,24.27,12700.0,21.0599,21.0772,21.0512,21.0685,12700.0
2007-06-18 14:00:00,24.26,24.3,24.19,24.25,33800.0,21.0599,21.0946,20.9991,21.0512,33800.0
2007-06-18 14:10:00,24.23,24.28,24.22,24.26,19300.0,21.0338,21.0772,21.0251,21.0599,19300.0
2007-06-18 14:20:00,24.26,24.27,24.22,24.26,20900.0,21.0599,21.0685,21.0251,21.0599,20900.0
2007-06-18 14:30:00,24.25,24.27,24.23,24.27,23100.0,21.0512,21.0685,21.0338,21.0685,23100.0
2007-06-18 14:40:00,24.25,24.26,24.19,24.19,28200.0,21.0512,21.0599,20.9991,20.9991,28200.0
2007-06-18 14:50:00,24.19,24.24,24.19,24.24,28600.0,20.9991,21.0425,20.9991,21.0425,28600.0
2007-06-18 15:00:00,24.24,24.26,24.21,24.24,21800.0,21.0425,21.0599,21.0165,21.0425,21800.0
2007-06-18 15:10:00,24.24,24.26,24.21,24.25,23700.0,21.0425,21.0599,21.0165,21.0512,23700.0
2007-06-18 15:20:00,24.24,24.25,24.17,24.19,52000.0,21.0425,21.0512,20.9817,20.9991,52000.0
2007-06-18 15:30:00,24.19,24.22,24.18,24.21,41600.0,20.9991,21.0251,20.9904,21.0165,41600.0
2007-06-18 15:40:00,24.22,24.24,24.17,24.22,55000.0,21.0251,21.0425,20.9817,21.0251,55000.0
2007-06-18 15:50:00,24.22,24.23,24.17,24.19,67700.0,21.0251,21.0338,20.9817,20.9991,67700.0
2007-06-19 09:30:00,24.21,24.21,24.02,24.02,36700.0,21.0165,21.0165,20.8515,20.8515,36700.0
2007-06-19 09:40:00,24.03,24.05,23.98,24.0,72200.0,20.8602,20.8776,20.8168,20.8342,72200.0
2007-06-19 09:50:00,24.01,24.03,23.96,23.99,37500.0,20.8428,20.8602,20.7994,20.8255,37500.0
2007-06-19 10:00:00,23.99,24.09,23.98,24.03,27900.0,20.8255,20.9123,20.8168,20.8602,27900.0
2007-06-19 10:10:00,24.03,24.17,24.03,24.16,33100.0,20.8602,20.9817,20.8602,20.9731,33100.0
2007-06-19 10:20:00,24.16,24.17,24.06,24.08,37800.0,20.9731,20.9817,20.8862,20.9036,37800.0
2007-06-19 10:30:00,24.08,24.1,24.07,24.1,24600.0,20.9036,20.921,20.8949,20.921,24600.0
2007-06-19 10:40:00,24.09,24.12,24.09,24.1,26700.0,20.9123,20.9383,20.9123,20.921,26700.0
2007-06-19 10:50:00,24.1,24.11,24.06,24.07,35100.0,20.921,20.9296,20.8862,20.8949,35100.0
2007-06-19 11:00:00,24.07,24.08,23.99,24.0,40100.0,20.8949,20.9036,20.8255,20.8342,40100.0
2007-06-19 11:10:00,24.01,24.03,23.98,24.0,69800.0,20.8428,20.8602,20.8168,20.8342,69800.0
2007-06-19 11:20:00,24.0,24.07,24.0,24.06,41000.0,20.8342,20.8949,20.8342,20.8862,41000.0
2007-06-19 11:30:00,24.06,24.09,24.05,24.07,30400.0,20.8862,20.9123,20.8776,20.8949,30400.0
2007-06-19 11:40:00,24.06,24.11,24.05,24.09,26900.0,20.8862,20.9296,20.8776,20.9123,26900.0
2007-06-19 11:50:00,24.09,24.16,24.09,24.12,48800.0,20.9123,20.9731,20.9123,20.9383,48800.0
2007-06-19 12:00:00,24.14,24.23,24.13,24.2,39600.0,20.9557,21.0338,20.947,21.0078,39600.0
2007-06-19 12:10:00,24.2,24.28,24.19,24.26,28500.0,21.0078,21.0772,20.9991,21.0599,28500.0
2007-06-19 12:20:00,24.26,24.29,24.26,24.29,9900.0,21.0599,21.0859,21.0599,21.0859,9900.0
2007-06-19 12:30:00,24.28,24.28,24.25,24.26,18300.0,21.0772,21.0772,21.0512,21.0599,18300.0
2007-06-19 12:40:00,24.26,24.35,24.26,24.34,22500.0,21.0599,21.138,21.0599,21.1293,22500.0
2007-06-19 12:50:00,24.34,24.36,24.33,24.35,22500.0,21.1293,21.1467,21.1206,21.138,22500.0
2007-06-19 13:00:00,24.35,24.35,24.32,24.34,21400.0,21.138,21.138,21.1119,21.1293,21400.0
2007-06-19 13:10:00,24.33,24.37,24.32,24.35,24000.0,21.1206,21.1554,21.1119,21.138,24000.0
2007-06-19 13:20:00,24.35,24.39,24.35,24.36,25500.0,21.138,21.1727,21.138,21.1467,25500.0
2007-06-19 13:30:00,24.36,24.37,24.33,24.34,13400.0,21.1467,21.1554,21.1206,21.1293,13400.0
2007-06-19 13:40:00,24.35,24.37,24.33,24.34,22400.0,21.138,21.1554,21.1206,21.1293,22400.0
2007-06-19 13:50:00,24.33,24.35,24.28,24.33,49500.0,21.1206,21.138,21.0772,21.1206,49500.0
2007-06-19 14:00:00,24.34,24.35,24.32,24.34,17200.0,21.1293,21.138,21.1119,21.1293,17200.0
2007-06-19 14:10:00,24.33,24.35,24.33,24.33,17700.0,21.1206,21.138,21.1206,21.1206,17700.0
2007-06-19 14:20:00,24.34,24.34,24.3,24.34,50400.0,21.1293,21.1293,21.0946,21.1293,50400.0
2007-06-19 14:30:00,24.33,24.35,24.3,24.34,42600.0,21.1206,21.138,21.0946,21.1293,42600.0
2007-06-19 14:40:00,24.34,24.34,24.31,24.32,18300.0,21.1293,21.1293,21.1033,21.1119,18300.0
2007-06-19 14:50:00,24.31,24.31,24.28,24.28,17300.0,21.1033,21.1033,21.0772,21.0772,17300.0
2007-06-19 15:00:00,24.29,24.31,24.26,24.3,21600.0,21.0859,21.1033,21.0599,21.0946,21600.0
2007-06-19 15:10:00,24.3,24.31,24.26,24.3,22000.0,21.0946,21.1033,21.0599,21.0946,22000.0
2007-06-19 15:20:00,24.3,24.32,24.28,24.3,36600.0,21.0946,21.1119,21.0772,21.0946,36600.0
2007-06-19 15:30:00,24.29,24.32,24.28,24.29,24300.0,21.0859,21.1119,21.0772,21.0859,24300.0
2007-06-19 15:40:00,24.29,24.33,24.29,24.31,28400.0,21.0859,21.1206,21.0859,21.1033,28400.0
2007-06-19 15:50:00,24.31,24.32,24.27,24.31,55300.0,21.1033,21.1119,21.0685,21.1033,55300.0
2007-06-20 09:30:00,24.34,24.44,24.34,24.42,56000.0,21.1293,21.2161,21.1293,21.1988,56000.0
2007-06-20 09:40:00,24.42,24.47,24.41,24.43,30000.0,21.1988,21.2422,21.1901,21.2074,30000.0
2007-06-20 09:50:00,24.44,24.46,24.38,24.38,38100.0,21.2161,21.2335,21.164,21.164,38100.0
2007-06-20 10:00:00,24.42,24.42,24.29,24.3,27400.0,21.1988,21.1988,21.0859,21.0946,27400.0
2007-06-20 10:10:00,24.29,24.36,24.29,24.32,38400.0,21.0859,21.1467,21.0859,21.1119,38400.0
2007-06-20 10:20:00,24.33,24.33,24.26,24.27,25500.0,21.1206,21.1206,21.0599,21.0685,25500.0
2007-06-20 10:30:00,24.27,24.4,24.27,24.34,50400.0,21.0685,21.1814,21.0685,21.1293,50400.0
2007-06-20 10:40:00,24.34,24.35,24.29,24.29,19900.0,21.1293,21.138,21.0859,21.0859,19900.0
2007-06-20 10:50:00,24.29,24.3,24.24,24.26,31200.0,21.0859,21.0946,21.0425,21.0599,31200.0
2007-06-20 11:00:00,24.26,24.27,24.23,24.23,29000.0,21.0599,21.0685,21.0338,21.0338,29000.0
2007-06-20 11:10:00,24.23,24.24,24.19,24.21,23200.0,21.0338,21.0425,20.9991,21.0165,23200.0
2007-06-20 11:20:00,24.2,24.2,24.19,24.19,20000.0,21.0078,21.0078,20.9991,20.9991,20000.0
2007-06-20 11:30:00,24.2,24.21,24.1,24.15,45200.0,21.0078,21.0165,20.921,20.9644,45200.0
2007-06-20 11:40:00,24.14,24.15,24.13,24.14,19400.0,20.9557,20.9644,20.947,20.9557,19400.0
2007-06-20 11:50:00,24.14,24.15,24.08,24.08,20500.0,20.9557,20.9644,20.9036,20.9036,20500.0
2007-06-20 12:00:00,24.08,24.09,24.03,24.05,23600.0,20.9036,20.9123,20.8602,20.8776,23600.0
2007-06-20 12:10:00,24.04,24.12,24.04,24.1,27700.0,20.8689,20.9383,20.8689,20.921,27700.0
2007-06-20 12:20:00,24.1,24.11,24.1,24.11,19500.0,20.921,20.9296,20.921,20.9296,19500.0
2007-06-20 12:30:00,24.11,24.17,24.11,24.17,13400.0,20.9296,20.9817,20.9296,20.9817,13400.0
2007-06-20 12:40:00,24.17,24.17,24.16,24.17,10500.0,20.9817,20.9817,20.9731,20.9817,10500.0
2007-06-20 12:50:00,24.17,24.17,24.16,24.16,7600.0,20.9817,20.9817,20.9731,20.9731,7600.0
2007-06-20 13:00:00,24.16,24.16,24.09,24.09,25000.0,20.9731,20.9731,20.9123,20.9123,25000.0
2007-06-20 13:10:00,24.1,24.11,24.05,24.07,21200.0,20.921,20.9296,20.8776,20.8949,21200.0
2007-06-20 13:20:00,24.07,24.09,24.04,24.06,38300.0,20.8949,20.9123,20.8689,20.8862,38300.0
2007-06-20 13:30:00,24.06,24.09,24.05,24.08,22200.0,20.8862,20.9123,20.8776,20.9036,22200.0
2007-06-20 13:40:00,24.08,24.08,24.05,24.06,13100.0,20.9036,20.9036,20.8776,20.8862,13100.0
2007-06-20 13:50:00,24.07,24.08,24.06,24.08,12900.0,20.8949,20.9036,20.8862,20.9036,12900.0
2007-06-20 14:00:00,24.07,24.13,24.04,24.13,40700.0,20.8949,20.947,20.8689,20.947,40700.0
2007-06-20 14:10:00,24.12,24.15,24.06,24.07,46200.0,20.9383,20.9644,20.8862,20.8949,46200.0
2007-06-20 14:20:00,24.07,24.07,24.01,24.03,65200.0,20.8949,20.8949,20.8428,20.8602,65200.0
2007-06-20 14:30:00,24.04,24.07,24.0,24.04,43700.0,20.8689,20.8949,20.8342,20.8689,43700.0
2007-06-20 14:40:00,24.04,24.05,24.0,24.03,38300.0,20.8689,20.8776,20.8342,20.8602,38300.0
2007-06-20 14:50:00,24.02,24.03,24.01,24.03,19400.0,20.8515,20.8602,20.8428,20.8602,19400.0
2007-06-20 15:00:00,24.02,24.03,23.98,23.99,29800.0,20.8515,20.8602,20.8168,20.8255,29800.0
2007-06-20 15:10:00,23.98,24.02,23.98,23.98,26900.0,20.8168,20.8515,20.8168,20.8168,26900.0
2007-06-20 15:20:00,23.98,24.0,23.94,23.96,24200.0,20.8168,20.8342,20.7821,20.7994,24200.0
2007-06-20 15:30:00,23.95,23.98,23.87,23.89,54500.0,20.7908,20.8168,20.7213,20.7387,54500.0
2007-06-20 15:40:00,23.89,23.93,23.88,23.88,53100.0,20.7387,20.7734,20.73,20.73,53100.0
2007-06-20 15:50:00,23.88,23.9,23.82,23.82,111900.0,20.73,20.7473,20.6779,20.6779,111900.0
2007-06-21 09:30:00,23.01,23.89,23.01,23.73,25400.0,19.9747,20.7387,19.9747,20.5998,25400.0
2007-06-21 09:40:00,23.74,23.79,23.7,23.76,17300.0,20.6085,20.6519,20.5737,20.6258,17300.0
2007-06-21 09:50:00,23.78,23.87,23.76,23.83,39800.0,20.6432,20.7213,20.6258,20.6866,39800.0
2007-06-21 10:00:00,23.84,23.9,23.84,23.88,43300.0,20.6953,20.7473,20.6953,20.73,43300.0
2007-06-21 10:10:00,23.89,23.92,23.8,23.92,28800.0,20.7387,20.7647,20.6605,20.7647,28800.0
2007-06-21 10:20:00,23.93,24.03,23.9,23.95,47400.0,20.7734,20.8602,20.7473,20.7908,47400.0
2007-06-21 10:30:00,23.93,23.97,23.83,23.91,52900.0,20.7734,20.8081,20.6866,20.756,52900.0
2007-06-21 10:40:00,23.91,23.96,23.84,23.89,39700.0,20.756,20.7994,20.6953,20.7387,39700.0
2007-06-21 10:50:00,23.89,23.95,23.88,23.94,25300.0,20.7387,20.7908,20.73,20.7821,25300.0
2007-06-21 11:00:00,23.95,23.96,23.92,23.92,22800.0,20.7908,20.7994,20.7647,20.7647,22800.0
2007-06-21 11:10:00,23.92,23.97,23.89,23.97,23500.0,20.7647,20.8081,20.7387,20.8081,23500.0
2007-06-21 11:20:00,23.97,23.98,23.91,23.93,32400.0,20.8081,20.8168,20.756,20.7734,32400.0
2007-06-21 11:30:00,23.93,23.95,23.91,23.93,27700.0,20.7734,20.7908,20.756,20.7734,27700.0
2007-06-21 11:40:00,23.93,23.94,23.9,23.93,19000.0,20.7734,20.7821,20.7473,20.7734,19000.0
2007-06-21 11:50:00,23.93,23.93,23.9,23.93,21200.0,20.7734,20.7734,20.7473,20.7734,21200.0
2007-06-21 12:00:00,23.93,23.97,23.92,23.92,57300.0,20.7734,20.8081,20.7647,20.7647,57300.0
2007-06-21 12:10:00,23.91,23.95,23.85,23.86,45000.0,20.756,20.7908,20.7039,20.7126,45000.0
2007-06-21 12:20:00,23.86,23.89,23.83,23.89,21400.0,20.7126,20.7387,20.6866,20.7387,21400.0
2007-06-21 12:30:00,23.89,23.89,23.85,23.89,15800.0,20.7387,20.7387,20.7039,20.7387,15800.0
2007-06-21 12:40:00,23.89,23.95,23.89,23.92,59700.0,20.7387,20.7908,20.7387,20.7647,59700.0
2007-06-21 12:50:00,23.91,23.92,23.86,23.87,15300.0,20.756,20.7647,20.7126,20.7213,15300.0
2007-06-21 13:00:00,23.87,23.95,23.87,23.95,21900.0,20.7213,20.7908,20.7213,20.7908,21900.0
2007-06-21 13:10:00,23.95,24.02,23.93,24.01,18700.0,20.7908,20.8515,20.7734,20.8428,18700.0
2007-06-21 13:20:00,23.99,24.0,23.96,23.99,18600.0,20.8255,20.8342,20.7994,20.8255,18600.0
2007-06-21 13:30:00,24.0,24.06,24.0,24.02,25100.0,20.8342,20.8862,20.8342,20.8515,25100.0
2007-06-21 13:40:00,24.02,24.04,23.99,24.0,19900.0,20.8515,20.8689,20.8255,20.8342,19900.0
2007-06-21 13:50:00,24.0,24.01,23.97,23.98,26300.0,20.8342,20.8428,20.8081,20.8168,26300.0
2007-06-21 14:00:00,23.98,23.99,23.95,23.96,37400.0,20.8168,20.8255,20.7908,20.7994,37400.0
2007-06-21 14:10:00,23.96,23.99,23.94,23.99,40000.0,20.7994,20.8255,20.7821,20.8255,40000.0
2007-06-21 14:20:00,24.0,24.01,23.95,23.95,23200.0,20.8342,20.8428,20.7908,20.7908,23200.0
2007-06-21 14:30:00,23.96,23.97,23.91,23.91,31600.0,20.7994,20.8081,20.756,20.756,31600.0
2007-06-21 14:40:00,23.91,23.93,23.89,23.93,30100.0,20.756,20.7734,20.7387,20.7734,30100.0
2007-06-21 14:50:00,23.93,24.0,23.93,23.99,25100.0,20.7734,20.8342,20.7734,20.8255,25100.0
2007-06-21 15:00:00,23.98,24.02,23.95,23.98,38300.0,20.8168,20.8515,20.7908,20.8168,38300.0
2007-06-21 15:10:00,23.96,23.97,23.9,23.94,37100.0,20.7994,20.8081,20.7473,20.7821,37100.0
2007-06-21 15:20:00,23.93,23.95,23.89,23.93,48700.0,20.7734,20.7908,20.7387,20.7734,48700.0
2007-06-21 15:30:00,23.93,23.95,23.93,23.95,36200.0,20.7734,20.7908,20.7734,20.7908,36200.0
2007-06-21 15:40:00,23.94,24.0,23.94,23.98,60600.0,20.7821,20.8342,20.7821,20.8168,60600.0
2007-06-21 15:50:00,23.98,24.07,23.97,24.03,71600.0,20.8168,20.8949,20.8081,20.8602,71600.0
2007-06-22 09:30:00,24.0,24.07,23.81,24.07,33400.0,20.8342,20.8949,20.6692,20.8949,33400.0
2007-06-22 09:40:00,24.1,24.14,24.02,24.1,75200.0,20.921,20.9557,20.8515,20.921,75200.0
2007-06-22 09:50:00,24.12,24.14,24.08,24.11,15000.0,20.9383,20.9557,20.9036,20.9296,15000.0
2007-06-22 10:00:00,24.11,24.13,24.05,24.13,29100.0,20.9296,20.947,20.8776,20.947,29100.0
2007-06-22 10:10:00,24.13,24.22,24.12,24.21,23200.0,20.947,21.0251,20.9383,21.0165,23200.0
2007-06-22 10:20:00,24.21,24.24,24.21,24.21,18500.0,21.0165,21.0425,21.0165,21.0165,18500.0
2007-06-22 10:30:00,24.22,24.29,24.18,24.29,46600.0,21.0251,21.0859,20.9904,21.0859,46600.0
2007-06-22 10:40:00,24.29,24.3,24.23,24.28,33900.0,21.0859,21.0946,21.0338,21.0772,33900.0
2007-06-22 10:50:00,24.28,24.28,24.23,24.24,27000.0,21.0772,21.0772,21.0338,21.0425,27000.0
2007-06-22 11:00:00,24.24,24.25,24.2,24.24,28900.0,21.0425,21.0512,21.0078,21.0425,28900.0
2007-06-22 11:10:00,24.24,24.34,24.24,24.33,42000.0,21.0425,21.1293,21.0425,21.1206,42000.0
2007-06-22 11:20:00,24.33,24.39,24.33,24.36,31400.0,21.1206,21.1727,21.1206,21.1467,31400.0
2007-06-22 11:30:00,24.36,24.37,24.34,24.35,18400.0,21.1467,21.1554,21.1293,21.138,18400.0
2007-06-22 11:40:00,24.35,24.35,24.3,24.32,25700.0,21.138,21.138,21.0946,21.1119,25700.0
2007-06-22 11:50:00,24.31,24.4,24.3,24.4,30900.0,21.1033,21.1814,21.0946,21.1814,30900.0
2007-06-22 12:00:00,24.41,24.47,24.4,24.46,45300.0,21.1901,21.2422,21.1814,21.2335,45300.0
2007-06-22 12:10:00,24.45,24.46,24.33,24.34,24200.0,21.2248,21.2335,21.1206,21.1293,24200.0
2007-06-22 12:20:00,24.34,24.36,24.18,24.18,49000.0,21.1293,21.1467,20.9904,20.9904,49000.0
2007-06-22 12:30:00,24.18,24.26,24.11,24.24,64500.0,20.9904,21.0599,20.9296,21.0425,64500.0
2007-06-22 12:40:00,24.23,24.23,24.16,24.2,27000.0,21.0338,21.0338,20.9731,21.0078,27000.0
2007-06-22 12:50:00,24.2,24.2,24.09,24.09,41600.0,21.0078,21.0078,20.9123,20.9123,41600.0
2007-06-22 13:00:00,24.09,24.12,24.06,24.08,51600.0,20.9123,20.9383,20.8862,20.9036,51600.0
2007-06-22 13:10:00,24.08,24.14,24.08,24.14,23700.0,20.9036,20.9557,20.9036,20.9557,23700.0
2007-06-22 13:20:00,24.14,24.21,24.13,24.21,42300.0,20.9557,21.0165,20.947,21.0165,42300.0
2007-06-22 13:30:00,24.21,24.27,24.18,24.27,23000.0,21.0165,21.0685,20.9904,21.0685,23000.0
2007-06-22 13:40:00,24.27,24.32,24.27,24.31,37300.0,21.0685,21.1119,21.0685,21.1033,37300.0
2007-06-22 13:50:00,24.31,24.33,24.28,24.31,34900.0,21.1033,21.1206,21.0772,21.1033,34900.0
2007-06-22 14:00:00,24.31,24.32,24.26,24.29,38900.0,21.1033,21.1119,21.0599,21.0859,38900.0
2007-06-22 14:10:00,24.3,24.31,24.29,24.3,23600.0,21.0946,21.1033,21.0859,21.0946,23600.0
2007-06-22 14:20:00,24.3,24.32,24.28,24.31,52600.0,21.0946,21.1119,21.0772,21.1033,52600.0
2007-06-22 14:30:00,24.31,24.33,24.26,24.28,56000.0,21.1033,21.1206,21.0599,21.0772,56000.0
2007-06-22 14:40:00,24.29,24.31,24.26,24.3,42300.0,21.0859,21.1033,21.0599,21.0946,42300.0
2007-06-22 14:50:00,24.3,24.35,24.3,24.35,45500.0,21.0946,21.138,21.0946,21.138,45500.0
2007-06-22 15:00:00,24.34,24.37,24.34,24.35,35100.0,21.1293,21.1554,21.1293,21.138,35100.0
2007-06-22 15:10:00,24.36,24.37,24.34,24.35,48500.0,21.1467,21.1554,21.1293,21.138,48500.0
2007-06-22 15:20:00,24.36,24.39,24.31,24.31,75800.0,21.1467,21.1727,21.1033,21.1033,75800.0
2007-06-22 15:30:00,24.32,24.33,24.25,24.27,76200.0,21.1119,21.1206,21.0512,21.0685,76200.0
2007-06-22 15:40:00,24.28,24.29,24.18,24.22,160700.0,21.0772,21.0859,20.9904,21.0251,160700.0
2007-06-22 15:50:00,24.22,24.31,24.16,24.17,261200.0,21.0251,21.1033,20.9731,20.9817,261200.0
2007-06-25 09:30:00,24.12,24.21,23.77,23.77,81600.0,20.9383,21.0165,20.6345,20.6345,81600.0
2007-06-25 09:40:00,23.77,23.97,23.54,23.87,143800.0,20.6345,20.8081,20.4348,20.7213,143800.0
2007-06-25 09:50:00,23.88,23.89,23.75,23.84,75900.0,20.73,20.7387,20.6171,20.6953,75900.0
2007-06-25 10:00:00,23.84,23.92,23.8,23.88,66100.0,20.6953,20.7647,20.6605,20.73,66100.0
2007-06-25 10:10:00,23.88,23.94,23.83,23.88,63000.0,20.73,20.7821,20.6866,20.73,63000.0
2007-06-25 10:20:00,23.9,23.96,23.88,23.9,44600.0,20.7473,20.7994,20.73,20.7473,44600.0
2007-06-25 10:30:00,23.89,23.99,23.85,23.91,50900.0,20.7387,20.8255,20.7039,20.756,50900.0
2007-06-25 10:40:00,23.91,24.0,23.88,23.96,35500.0,20.756,20.8342,20.73,20.7994,35500.0
2007-06-25 10:50:00,23.97,23.98,23.88,23.9,92800.0,20.8081,20.8168,20.73,20.7473,92800.0
2007-06-25 11:00:00,23.9,23.97,23.88,23.9,93600.0,20.7473,20.8081,20.73,20.7473,93600.0
2007-06-25 11:10:00,23.9,23.93,23.89,23.89,88200.0,20.7473,20.7734,20.7387,20.7387,88200.0
2007-06-25 11:20:00,23.89,23.9,23.88,23.89,129800.0,20.7387,20.7473,20.73,20.7387,129800.0
2007-06-25 11:30:00,23.9,23.94,23.89,23.91,31900.0,20.7473,20.7821,20.7387,20.756,31900.0
2007-06-25 11:40:00,23.91,23.93,23.89,23.89,67700.0,20.756,20.7734,20.7387,20.7387,67700.0
2007-06-25 11:50:00,23.89,23.92,23.89,23.91,44900.0,20.7387,20.7647,20.7387,20.756,44900.0
2007-06-25 12:00:00,23.9,23.97,23.9,23.96,36800.0,20.7473,20.8081,20.7473,20.7994,36800.0
2007-06-25 12:10:00,23.96,23.98,23.92,23.98,40100.0,20.7994,20.8168,20.7647,20.8168,40100.0
2007-06-25 12:20:00,23.98,24.0,23.96,23.99,33900.0,20.8168,20.8342,20.7994,20.8255,33900.0
2007-06-25 12:30:00,23.99,24.05,23.99,24.04,31300.0,20.8255,20.8776,20.8255,20.8689,31300.0
2007-06-25 12:40:00,24.05,24.07,24.02,24.02,29000.0,20.8776,20.8949,20.8515,20.8515,29000.0
2007-06-25 12:50:00,24.04,24.04,23.99,24.01,36000.0,20.8689,20.8689,20.8255,20.8428,36000.0
2007-06-25 13:00:00,24.01,24.03,23.98,24.0,47300.0,20.8428,20.8602,20.8168,20.8342,47300.0
2007-06-25 13:10:00,24.01,24.05,24.0,24.04,19800.0,20.8428,20.8776,20.8342,20.8689,19800.0
2007-06-25 13:20:00,24.04,24.05,24.0,24.04,42500.0,20.8689,20.8776,20.8342,20.8689,42500.0
2007-06-25 13:30:00,24.04,24.12,24.04,24.1,42700.0,20.8689,20.9383,20.8689,20.921,42700.0
2007-06-25 13:40:00,24.1,24.12,24.05,24.06,40000.0,20.921,20.9383,20.8776,20.8862,40000.0
2007-06-25 13:50:00,24.06,24.07,24.02,24.02,28600.0,20.8862,20.8949,20.8515,20.8515,28600.0
2007-06-25 14:00:00,24.02,24.05,23.99,24.0,32100.0,20.8515,20.8776,20.8255,20.8342,32100.0
2007-06-25 14:10:00,24.0,24.07,23.98,24.04,66000.0,20.8342,20.8949,20.8168,20.8689,66000.0
2007-06-25 14:20:00,24.05,24.08,23.99,24.01,24800.0,20.8776,20.9036,20.8255,20.8428,24800.0
2007-06-25 14:30:00,24.01,24.01,23.88,23.91,55300.0,20.8428,20.8428,20.73,20.756,55300.0
2007-06-25 14:40:00,23.91,23.93,23.81,23.85,89900.0,20.756,20.7734,20.6692,20.7039,89900.0
2007-06-25 14:50:00,23.85,23.91,23.82,23.85,56900.0,20.7039,20.756,20.6779,20.7039,56900.0
2007-06-25 15:00:00,23.84,23.86,23.75,23.79,83200.0,20.6953,20.7126,20.6171,20.6519,83200.0
2007-06-25 15:10:00,23.79,23.86,23.76,23.78,63400.0,20.6519,20.7126,20.6258,20.6432,63400.0
2007-06-25 15:20:00,23.77,23.89,23.77,23.87,55100.0,20.6345,20.7387,20.6345,20.7213,55100.0
2007-06-25 15:30:00,23.87,23.95,23.87,23.92,64100.0,20.7213,20.7908,20.7213,20.7647,64100.0
2007-06-25 15:40:00,23.93,23.93,23.87,23.9,78800.0,20.7734,20.7734,20.7213,20.7473,78800.0
2007-06-25 15:50:00,23.91,23.94,23.87,23.88,149600.0,20.756,20.7821,20.7213,20.73,149600.0
2007-06-26 09:30:00,23.89,23.98,23.66,23.71,43800.0,20.7387,20.8168,20.539,20.5824,43800.0
2007-06-26 09:40:00,23.7,23.84,23.64,23.83,29500.0,20.5737,20.6953,20.5216,20.6866,29500.0
2007-06-26 09:50:00,23.83,23.84,23.74,23.81,44800.0,20.6866,20.6953,20.6085,20.6692,44800.0
2007-06-26 10:00:00,23.81,23.89,23.78,23.8,58300.0,20.6692,20.7387,20.6432,20.6605,58300.0
2007-06-26 10:10:00,23.8,23.84,23.79,23.8,30200.0,20.6605,20.6953,20.6519,20.6605,30200.0
2007-06-26 10:20:00,23.8,23.81,23.74,23.74,81300.0,20.6605,20.6692,20.6085,20.6085,81300.0
2007-06-26 10:30:00,23.74,23.78,23.73,23.77,44500.0,20.6085,20.6432,20.5998,20.6345,44500.0
2007-06-26 10:40:00,23.77,23.77,23.72,23.72,40300.0,20.6345,20.6345,20.5911,20.5911,40300.0
2007-06-26 10:50:00,23.73,23.74,23.6,23.62,74200.0,20.5998,20.6085,20.4869,20.5043,74200.0
2007-06-26 11:00:00,23.6,23.72,23.6,23.69,38800.0,20.4869,20.5911,20.4869,20.565,38800.0
2007-06-26 11:10:00,23.68,23.75,23.68,23.73,29900.0,20.5564,20.6171,20.5564,20.5998,29900.0
2007-06-26 11:20:00,23.73,23.75,23.67,23.69,24600.0,20.5998,20.6171,20.5477,20.565,24600.0
2007-06-26 11:30:00,23.69,23.77,23.68,23.77,36300.0,20.565,20.6345,20.5564,20.6345,36300.0
2007-06-26 11:40:00,23.77,23.84,23.75,23.83,54000.0,20.6345,20.6953,20.6171,20.6866,54000.0
2007-06-26 11:50:00,23.83,23.89,23.83,23.89,14500.0,20.6866,20.7387,20.6866,20.7387,14500.0
2007-06-26 12:00:00,23.89,23.9,23.86,23.87,24800.0,20.7387,20.7473,20.7126,20.7213,24800.0
2007-06-26 12:10:00,23.86,23.86,23.82,23.86,22100.0,20.7126,20.7126,20.6779,20.7126,22100.0
2007-06-26 12:20:00,23.86,23.88,23.83,23.87,17400.0,20.7126,20.73,20.6866,20.7213,17400.0
2007-06-26 12:30:00,23.88,23.88,23.78,23.8,83800.0,20.73,20.73,20.6432,20.6605,83800.0
2007-06-26 12:40:00,23.81,23.84,23.8,23.84,19000.0,20.6692,20.6953,20.6605,20.6953,19000.0
2007-06-26 12:50:00,23.84,23.85,23.78,23.79,29800.0,20.6953,20.7039,20.6432,20.6519,29800.0
2007-06-26 13:00:00,23.79,23.8,23.76,23.79,52200.0,20.6519,20.6605,20.6258,20.6519,52200.0
2007-06-26 13:10:00,23.8,23.86,23.79,23.8,24700.0,20.6605,20.7126,20.6519,20.6605,24700.0
2007-06-26 13:20:00,23.79,23.8,23.75,23.78,23300.0,20.6519,20.6605,20.6171,20.6432,23300.0
2007-06-26 13:30:00,23.77,23.78,23.76,23.78,36800.0,20.6345,20.6432,20.6258,20.6432,36800.0
2007-06-26 13:40:00,23.77,23.81,23.68,23.7,86800.0,20.6345,20.6692,20.5564,20.5737,86800.0
2007-06-26 13:50:00,23.69,23.71,23.68,23.7,24700.0,20.565,20.5824,20.5564,20.5737,24700.0
2007-06-26 14:00:00,23.7,23.73,23.69,23.7,49200.0,20.5737,20.5998,20.565,20.5737,49200.0
2007-06-26 14:10:00,23.7,23.71,23.69,23.7,33800.0,20.5737,20.5824,20.565,20.5737,33800.0
2007-06-26 14:20:00,23.7,23.71,23.69,23.7,84800.0,20.5737,20.5824,20.565,20.5737,84800.0
2007-06-26 14:30:00,23.69,23.7,23.61,23.64,75900.0,20.565,20.5737,20.4956,20.5216,75900.0
2007-06-26 14:40:00,23.64,23.64,23.59,23.61,75000.0,20.5216,20.5216,20.4782,20.4956,75000.0
2007-06-26 14:50:00,23.61,23.63,23.52,23.54,61000.0,20.4956,20.513,20.4175,20.4348,61000.0
2007-06-26 15:00:00,23.54,23.59,23.5,23.57,171800.0,20.4348,20.4782,20.4001,20.4609,171800.0
2007-06-26 15:10:00,23.57,23.66,23.57,23.63,67700.0,20.4609,20.539,20.4609,20.513,67700.0
2007-06-26 15:20:00,23.64,23.64,23.57,23.6,55500.0,20.5216,20.5216,20.4609,20.4869,55500.0
2007-06-26 15:30:00,23.59,23.66,23.58,23.62,48700.0,20.4782,20.539,20.4696,20.5043,48700.0
2007-06-26 15:40:00,23.62,23.65,23.56,23.65,98400.0,20.5043,20.5303,20.4522,20.5303,98400.0
2007-06-26 15:50:00,23.65,23.68,23.62,23.65,170200.0,20.5303,20.5564,20.5043,20.5303,170200.0
2007-06-27 09:30:00,23.53,23.62,23.45,23.55,61000.0,20.4262,20.5043,20.3567,20.4435,61000.0
2007-06-27 09:40:00,23.53,23.64,23.52,23.56,67600.0,20.4262,20.5216,20.4175,20.4522,67600.0
2007-06-27 09:50:00,23.56,23.62,23.55,23.55,53700.0,20.4522,20.5043,20.4435,20.4435,53700.0
2007-06-27 10:00:00,23.55,23.63,23.55,23.58,49900.0,20.4435,20.513,20.4435,20.4696,49900.0
2007-06-27 10:10:00,23.58,23.59,23.55,23.57,40300.0,20.4696,20.4782,20.4435,20.4609,40300.0
2007-06-27 10:20:00,23.56,23.67,23.56,23.65,29600.0,20.4522,20.5477,20.4522,20.5303,29600.0
2007-06-27 10:30:00,23.64,23.68,23.64,23.66,25900.0,20.5216,20.5564,20.5216,20.539,25900.0
2007-06-27 10:40:00,23.67,23.74,23.63,23.63,35400.0,20.5477,20.6085,20.513,20.513,35400.0
2007-06-27 10:50:00,23.64,23.68,23.63,23.66,47500.0,20.5216,20.5564,20.513,20.539,47500.0
2007-06-27 11:00:00,23.66,23.73,23.6,23.72,27800.0,20.539,20.5998,20.4869,20.5911,27800.0
2007-06-27 11:10:00,23.73,23.84,23.73,23.81,31700.0,20.5998,20.6953,20.5998,20.6692,31700.0
2007-06-27 11:20:00,23.81,23.82,23.71,23.71,31900.0,20.6692,20.6779,20.5824,20.5824,31900.0
2007-06-27 11:30:00,23.72,23.78,23.71,23.77,33100.0,20.5911,20.6432,20.5824,20.6345,33100.0
2007-06-27 11:40:00,23.77,23.77,23.68,23.68,27700.0,20.6345,20.6345,20.5564,20.5564,27700.0
2007-06-27 11:50:00,23.68,23.7,23.66,23.66,30400.0,20.5564,20.5737,20.539,20.539,30400.0
2007-06-27 12:00:00,23.66,23.71,23.66,23.7,28100.0,20.539,20.5824,20.539,20.5737,28100.0
2007-06-27 12:10:00,23.69,23.7,23.65,23.66,19700.0,20.565,20.5737,20.5303,20.539,19700.0
2007-06-27 12:20:00,23.65,23.71,23.65,23.7,45200.0,20.5303,20.5824,20.5303,20.5737,45200.0
2007-06-27 12:30:00,23.7,23.71,23.65,23.68,20800.0,20.5737,20.5824,20.5303,20.5564,20800.0
2007-06-27 12:40:00,23.68,23.71,23.66,23.66,37600.0,20.5564,20.5824,20.539,20.539,37600.0
2007-06-27 12:50:00,23.66,23.69,23.66,23.67,26000.0,20.539,20.565,20.539,20.5477,26000.0
2007-06-27 13:00:00,23.67,23.75,23.67,23.69,25200.0,20.5477,20.6171,20.5477,20.565,25200.0
2007-06-27 13:10:00,23.68,23.68,23.55,23.57,42100.0,20.5564,20.5564,20.4435,20.4609,42100.0
2007-06-27 13:20:00,23.57,23.62,23.57,23.6,16400.0,20.4609,20.5043,20.4609,20.4869,16400.0
2007-06-27 13:30:00,23.6,23.61,23.53,23.55,39600.0,20.4869,20.4956,20.4262,20.4435,39600.0
2007-06-27 13:40:00,23.55,23.63,23.55,23.59,42200.0,20.4435,20.513,20.4435,20.4782,42200.0
2007-06-27 13:50:00,23.59,23.65,23.57,23.63,37300.0,20.4782,20.5303,20.4609,20.513,37300.0
2007-06-27 14:00:00,23.63,23.66,23.62,23.63,52800.0,20.513,20.539,20.5043,20.513,52800.0
2007-06-27 14:10:00,23.64,23.69,23.62,23.64,53000.0,20.5216,20.565,20.5043,20.5216,53000.0
2007-06-27 14:20:00,23.64,23.7,23.63,23.7,48000.0,20.5216,20.5737,20.513,20.5737,48000.0
2007-06-27 14:30:00,23.7,23.71,23.66,23.71,36100.0,20.5737,20.5824,20.539,20.5824,36100.0
2007-06-27 14:40:00,23.69,23.71,23.68,23.69,44700.0,20.565,20.5824,20.5564,20.565,44700.0
2007-06-27 14:50:00,23.69,23.7,23.69,23.69,28600.0,20.565,20.5737,20.565,20.565,28600.0
2007-06-27 15:00:00,23.69,23.7,23.65,23.68,79300.0,20.565,20.5737,20.5303,20.5564,79300.0
2007-06-27 15:10:00,23.68,23.7,23.67,23.68,31800.0,20.5564,20.5737,20.5477,20.5564,31800.0
2007-06-27 15:20:00,23.67,23.69,23.65,23.67,75700.0,20.5477,20.565,20.5303,20.5477,75700.0
2007-06-27 15:30:00,23.67,23.71,23.67,23.7,150400.0,20.5477,20.5824,20.5477,20.5737,150400.0
2007-06-27 15:40:00,23.7,23.95,23.69,23.95,173300.0,20.5737,20.7908,20.565,20.7908,173300.0
2007-06-27 15:50:00,23.94,24.2,23.92,24.12,399400.0,20.7821,21.0078,20.7647,20.9383,399400.0
2007-06-28 09:30:00,24.19,24.48,24.15,24.47,253900.0,20.9991,21.2508,20.9644,21.2422,253900.0
2007-06-28 09:40:00,24.47,24.97,24.45,24.91,305200.0,21.2422,21.6762,21.2248,21.6241,305200.0
2007-06-28 09:50:00,24.89,25.08,24.7,24.81,280900.0,21.6068,21.7717,21.4418,21.5373,280900.0
2007-06-28 10:00:00,24.81,25.43,24.78,25.41,222000.0,21.5373,22.0755,21.5113,22.0582,222000.0
2007-06-28 10:10:00,25.39,25.43,25.25,25.35,281300.0,22.0408,22.0755,21.9193,22.0061,281300.0
2007-06-28 10:20:00,25.35,25.52,25.3,25.32,169000.0,22.0061,22.1537,21.9627,21.98,169000.0
2007-06-28 10:30:00,25.33,25.35,25.23,25.34,185300.0,21.9887,22.0061,21.9019,21.9974,185300.0
2007-06-28 10:40:00,25.34,25.34,25.06,25.2,231800.0,21.9974,21.9974,21.7543,21.8759,231800.0
2007-06-28 10:50:00,25.2,25.23,25.15,25.19,219400.0,21.8759,21.9019,21.8325,21.8672,219400.0
2007-06-28 11:00:00,25.18,25.21,25.1,25.17,92400.0,21.8585,21.8845,21.7891,21.8498,92400.0
2007-06-28 11:10:00,25.16,25.21,25.07,25.19,88800.0,21.8411,21.8845,21.763,21.8672,88800.0
2007-06-28 11:20:00,25.18,25.23,25.15,25.21,205700.0,21.8585,21.9019,21.8325,21.8845,205700.0
2007-06-28 11:30:00,25.2,25.31,25.19,25.27,199600.0,21.8759,21.9714,21.8672,21.9366,199600.0
2007-06-28 11:40:00,25.26,25.39,25.25,25.28,134600.0,21.928,22.0408,21.9193,21.9453,134600.0
2007-06-28 11:50:00,25.28,25.28,25.24,25.25,43900.0,21.9453,21.9453,21.9106,21.9193,43900.0
2007-06-28 12:00:00,25.25,25.27,25.2,25.25,86100.0,21.9193,21.9366,21.8759,21.9193,86100.0
2007-06-28 12:10:00,25.24,25.26,25.18,25.19,92300.0,21.9106,21.928,21.8585,21.8672,92300.0
2007-06-28 12:20:00,25.2,25.2,25.14,25.14,60300.0,21.8759,21.8759,21.8238,21.8238,60300.0
2007-06-28 12:30:00,25.15,25.22,25.14,25.2,44700.0,21.8325,21.8932,21.8238,21.8759,44700.0
2007-06-28 12:40:00,25.2,25.21,25.18,25.19,23500.0,21.8759,21.8845,21.8585,21.8672,23500.0
2007-06-28 12:50:00,25.18,25.31,25.18,25.31,87200.0,21.8585,21.9714,21.8585,21.9714,87200.0
2007-06-28 13:00:00,25.3,25.39,25.27,25.33,126700.0,21.9627,22.0408,21.9366,21.9887,126700.0
2007-06-28 13:10:00,25.33,25.35,25.29,25.29,76100.0,21.9887,22.0061,21.954,21.954,76100.0
2007-06-28 13:20:00,25.28,25.31,25.24,25.27,136000.0,21.9453,21.9714,21.9106,21.9366,136000.0
2007-06-28 13:30:00,25.27,25.29,25.27,25.29,64800.0,21.9366,21.954,21.9366,21.954,64800.0
2007-06-28 13:40:00,25.28,25.29,25.18,25.21,99700.0,21.9453,21.954,21.8585,21.8845,99700.0
2007-06-28 13:50:00,25.21,25.23,25.13,25.17,79900.0,21.8845,21.9019,21.8151,21.8498,79900.0
2007-06-28 14:00:00,25.17,25.23,25.16,25.23,47600.0,21.8498,21.9019,21.8411,21.9019,47600.0
2007-06-28 14:10:00,25.22,25.25,25.18,25.19,198100.0,21.8932,21.9193,21.8585,21.8672,198100.0
2007-06-28 14:20:00,25.22,25.23,25.11,25.12,96300.0,21.8932,21.9019,21.7977,21.8064,96300.0
2007-06-28 14:30:00,25.11,25.12,24.95,24.99,368000.0,21.7977,21.8064,21.6588,21.6936,368000.0
2007-06-28 14:40:00,25.0,25.14,25.0,25.05,489800.0,21.7022,21.8238,21.7022,21.7457,489800.0
2007-06-28 14:50:00,25.06,25.09,24.98,24.99,80400.0,21.7543,21.7804,21.6849,21.6936,80400.0
2007-06-28 15:00:00,24.99,25.02,24.95,24.99,269500.0,21.6936,21.7196,21.6588,21.6936,269500.0
2007-06-28 15:10:00,24.99,25.02,24.96,24.99,155300.0,21.6936,21.7196,21.6675,21.6936,155300.0
2007-06-28 15:20:00,24.99,25.08,24.99,25.07,105300.0,21.6936,21.7717,21.6936,21.763,105300.0
2007-06-28 15:30:00,25.08,25.1,25.02,25.1,117500.0,21.7717,21.7891,21.7196,21.7891,117500.0
2007-06-28 15:40:00,25.1,25.1,24.96,24.99,255300.0,21.7891,21.7891,21.6675,21.6936,255300.0
2007-06-28 15:50:00,24.98,25.02,24.97,25.0,205000.0,21.6849,21.7196,21.6762,21.7022,205000.0
2007-06-29 09:30:00,24.97,24.98,24.75,24.89,98500.0,21.6762,21.6849,21.4852,21.6068,98500.0
2007-06-29 09:40:00,24.9,24.97,24.81,24.89,95700.0,21.6154,21.6762,21.5373,21.6068,95700.0
2007-06-29 09:50:00,24.88,24.91,24.81,24.87,74400.0,21.5981,21.6241,21.5373,21.5894,74400.0
2007-06-29 10:00:00,24.87,24.92,24.8,24.86,107000.0,21.5894,21.6328,21.5286,21.5807,107000.0
2007-06-29 10:10:00,24.85,24.9,24.83,24.88,127600.0,21.572,21.6154,21.5547,21.5981,127600.0
2007-06-29 10:20:00,24.88,24.89,24.83,24.85,96800.0,21.5981,21.6068,21.5547,21.572,96800.0
2007-06-29 10:30:00,24.85,24.86,24.71,24.71,130400.0,21.572,21.5807,21.4505,21.4505,130400.0
2007-06-29 10:40:00,24.71,24.71,24.5,24.55,124000.0,21.4505,21.4505,21.2682,21.3116,124000.0
2007-06-29 10:50:00,24.56,24.57,24.46,24.49,83000.0,21.3203,21.329,21.2335,21.2595,83000.0
2007-06-29 11:00:00,24.49,24.56,24.41,24.55,109200.0,21.2595,21.3203,21.1901,21.3116,109200.0
2007-06-29 11:10:00,24.55,24.65,24.49,24.51,90600.0,21.3116,21.3984,21.2595,21.2769,90600.0
2007-06-29 11:20:00,24.52,24.58,24.5,24.57,66500.0,21.2856,21.3376,21.2682,21.329,66500.0
2007-06-29 11:30:00,24.57,24.58,24.52,24.58,34400.0,21.329,21.3376,21.2856,21.3376,34400.0
2007-06-29 11:40:00,24.59,24.59,24.52,24.52,38300.0,21.3463,21.3463,21.2856,21.2856,38300.0
2007-06-29 11:50:00,24.53,24.53,24.47,24.48,52500.0,21.2942,21.2942,21.2422,21.2508,52500.0
2007-06-29 12:00:00,24.48,24.52,24.46,24.51,44900.0,21.2508,21.2856,21.2335,21.2769,44900.0
2007-06-29 12:10:00,24.51,24.52,24.43,24.43,45900.0,21.2769,21.2856,21.2074,21.2074,45900.0
2007-06-29 12:20:00,24.43,24.47,24.41,24.46,28200.0,21.2074,21.2422,21.1901,21.2335,28200.0
2007-06-29 12:30:00,24.47,24.5,24.43,24.46,60300.0,21.2422,21.2682,21.2074,21.2335,60300.0
2007-06-29 12:40:00,24.47,24.48,24.46,24.46,24300.0,21.2422,21.2508,21.2335,21.2335,24300.0
2007-06-29 12:50:00,24.47,24.48,24.46,24.47,24000.0,21.2422,21.2508,21.2335,21.2422,24000.0
2007-06-29 13:00:00,24.47,24.47,24.35,24.36,60600.0,21.2422,21.2422,21.138,21.1467,60600.0
2007-06-29 13:10:00,24.36,24.39,24.33,24.36,48500.0,21.1467,21.1727,21.1206,21.1467,48500.0
2007-06-29 13:20:00,24.36,24.41,24.35,24.39,23300.0,21.1467,21.1901,21.138,21.1727,23300.0
2007-06-29 13:30:00,24.39,24.43,24.32,24.38,107800.0,21.1727,21.2074,21.1119,21.164,107800.0
2007-06-29 13:40:00,24.38,24.41,24.36,24.4,54800.0,21.164,21.1901,21.1467,21.1814,54800.0
2007-06-29 13:50:00,24.4,24.49,24.38,24.45,54700.0,21.1814,21.2595,21.164,21.2248,54700.0
2007-06-29 14:00:00,24.45,24.46,24.3,24.32,79400.0,21.2248,21.2335,21.0946,21.1119,79400.0
2007-06-29 14:10:00,24.32,24.32,24.27,24.3,95600.0,21.1119,21.1119,21.0685,21.0946,95600.0
2007-06-29 14:20:00,24.3,24.32,24.28,24.29,85700.0,21.0946,21.1119,21.0772,21.0859,85700.0
2007-06-29 14:30:00,24.29,24.35,24.28,24.35,42300.0,21.0859,21.138,21.0772,21.138,42300.0
2007-06-29 14:40:00,24.34,24.35,24.32,24.33,40600.0,21.1293,21.138,21.1119,21.1206,40600.0
2007-06-29 14:50:00,24.33,24.33,24.28,24.31,48300.0,21.1206,21.1206,21.0772,21.1033,48300.0
2007-06-29 15:00:00,24.31,24.34,24.2,24.22,87900.0,21.1033,21.1293,21.0078,21.0251,87900.0
2007-06-29 15:10:00,24.22,24.23,24.16,24.21,95000.0,21.0251,21.0338,20.9731,21.0165,95000.0
2007-06-29 15:20:00,24.21,24.23,24.18,24.18,60000.0,21.0165,21.0338,20.9904,20.9904,60000.0
2007-06-29 15:30:00,24.19,24.28,24.18,24.25,156200.0,20.9991,21.0772,20.9904,21.0512,156200.0
2007-06-29 15:40:00,24.26,24.31,24.25,24.28,137500.0,21.0599,21.1033,21.0512,21.0772,137500.0
2007-06-29 15:50:00,24.28,24.3,24.21,24.25,201000.0,21.0772,21.0946,21.0165,21.0512,201000.0
2007-07-03 09:30:00,24.84,24.84,24.6,24.72,54700.0,21.5634,21.5634,21.355,21.4592,54700.0
2007-07-03 09:40:00,24.71,24.71,24.66,24.68,35300.0,21.4505,21.4505,21.4071,21.4245,35300.0
2007-07-03 09:50:00,24.69,24.79,24.68,24.79,32900.0,21.4331,21.5199,21.4245,21.5199,32900.0
2007-07-03 10:00:00,24.78,24.86,24.72,24.81,48700.0,21.5113,21.5807,21.4592,21.5373,48700.0
2007-07-03 10:10:00,24.82,24.85,24.79,24.83,45500.0,21.546,21.572,21.5199,21.5547,45500.0
2007-07-03 10:20:00,24.83,24.84,24.8,24.81,36400.0,21.5547,21.5634,21.5286,21.5373,36400.0
2007-07-03 10:30:00,24.8,24.84,24.8,24.83,43800.0,21.5286,21.5634,21.5286,21.5547,43800.0
2007-07-03 10:40:00,24.84,24.85,24.83,24.85,25900.0,21.5634,21.572,21.5547,21.572,25900.0
2007-07-03 10:50:00,24.84,24.86,24.83,24.83,28500.0,21.5634,21.5807,21.5547,21.5547,28500.0
2007-07-03 11:00:00,24.83,24.84,24.81,24.82,20600.0,21.5547,21.5634,21.5373,21.546,20600.0
2007-07-03 11:10:00,24.81,24.82,24.81,24.82,14000.0,21.5373,21.546,21.5373,21.546,14000.0
2007-07-03 11:20:00,24.81,24.85,24.81,24.84,23300.0,21.5373,21.572,21.5373,21.5634,23300.0
2007-07-03 11:30:00,24.85,24.86,24.84,24.86,16500.0,21.572,21.5807,21.5634,21.5807,16500.0
2007-07-03 11:40:00,24.85,24.87,24.85,24.86,22200.0,21.572,21.5894,21.572,21.5807,22200.0
2007-07-03 11:50:00,24.86,24.93,24.86,24.93,31900.0,21.5807,21.6415,21.5807,21.6415,31900.0
2007-07-03 12:00:00,24.93,24.93,24.91,24.92,42800.0,21.6415,21.6415,21.6241,21.6328,42800.0
2007-07-03 12:10:00,24.92,24.97,24.89,24.95,61300.0,21.6328,21.6762,21.6068,21.6588,61300.0
2007-07-03 12:20:00,24.95,24.97,24.94,24.96,18900.0,21.6588,21.6762,21.6502,21.6675,18900.0
2007-07-03 12:30:00,24.96,24.96,24.91,24.91,39500.0,21.6675,21.6675,21.6241,21.6241,39500.0
2007-07-03 12:40:00,24.91,24.92,24.83,24.83,83100.0,21.6241,21.6328,21.5547,21.5547,83100.0
2007-07-03 12:50:00,24.83,24.91,24.83,24.91,104700.0,21.5547,21.6241,21.5547,21.6241,104700.0
2007-07-05 09:30:00,24.65,24.7,24.33,24.43,104800.0,21.3984,21.4418,21.1206,21.2074,104800.0
2007-07-05 09:40:00,24.43,24.5,24.42,24.47,116000.0,21.2074,21.2682,21.1988,21.2422,116000.0
2007-07-05 09:50:00,24.47,24.51,24.46,24.46,84500.0,21.2422,21.2769,21.2335,21.2335,84500.0
2007-07-05 10:00:00,24.47,24.48,24.39,24.4,108900.0,21.2422,21.2508,21.1727,21.1814,108900.0
2007-07-05 10:10:00,24.4,24.43,24.4,24.4,67200.0,21.1814,21.2074,21.1814,21.1814,67200.0
2007-07-05 10:20:00,24.4,24.41,24.38,24.39,45100.0,21.1814,21.1901,21.164,21.1727,45100.0
2007-07-05 10:30:00,24.39,24.46,24.39,24.45,61800.0,21.1727,21.2335,21.1727,21.2248,61800.0
2007-07-05 10:40:00,24.45,24.46,24.39,24.41,39200.0,21.2248,21.2335,21.1727,21.1901,39200.0
2007-07-05 10:50:00,24.4,24.4,24.25,24.26,83000.0,21.1814,21.1814,21.0512,21.0599,83000.0
2007-07-05 11:00:00,24.26,24.29,24.2,24.26,95200.0,21.0599,21.0859,21.0078,21.0599,95200.0
2007-07-05 11:10:00,24.27,24.35,24.26,24.35,53000.0,21.0685,21.138,21.0599,21.138,53000.0
2007-07-05 11:20:00,24.35,24.46,24.34,24.43,50600.0,21.138,21.2335,21.1293,21.2074,50600.0
2007-07-05 11:30:00,24.43,24.44,24.41,24.42,23300.0,21.2074,21.2161,21.1901,21.1988,23300.0
2007-07-05 11:40:00,24.43,24.45,24.41,24.42,24400.0,21.2074,21.2248,21.1901,21.1988,24400.0
2007-07-05 11:50:00,24.41,24.42,24.4,24.41,33700.0,21.1901,21.1988,21.1814,21.1901,33700.0
2007-07-05 12:00:00,24.4,24.41,24.32,24.33,65000.0,21.1814,21.1901,21.1119,21.1206,65000.0
2007-07-05 12:10:00,24.34,24.34,24.31,24.32,28400.0,21.1293,21.1293,21.1033,21.1119,28400.0
2007-07-05 12:20:00,24.32,24.36,24.31,24.33,51200.0,21.1119,21.1467,21.1033,21.1206,51200.0
2007-07-05 12:30:00,24.33,24.34,24.25,24.28,65700.0,21.1206,21.1293,21.0512,21.0772,65700.0
2007-07-05 12:40:00,24.28,24.29,24.26,24.26,18300.0,21.0772,21.0859,21.0599,21.0599,18300.0
2007-07-05 12:50:00,24.25,24.27,24.24,24.24,29000.0,21.0512,21.0685,21.0425,21.0425,29000.0
2007-07-05 13:00:00,24.25,24.29,24.22,24.27,54100.0,21.0512,21.0859,21.0251,21.0685,54100.0
2007-07-05 13:10:00,24.28,24.3,24.27,24.29,12400.0,21.0772,21.0946,21.0685,21.0859,12400.0
2007-07-05 13:20:00,24.29,24.29,24.27,24.27,14200.0,21.0859,21.0859,21.0685,21.0685,14200.0
2007-07-05 13:30:00,24.28,24.28,24.24,24.25,35600.0,21.0772,21.0772,21.0425,21.0512,35600.0
2007-07-05 13:40:00,24.25,24.31,24.24,24.29,44700.0,21.0512,21.1033,21.0425,21.0859,44700.0
2007-07-05 13:50:00,24.29,24.31,24.29,24.3,21300.0,21.0859,21.1033,21.0859,21.0946,21300.0
2007-07-05 14:00:00,24.29,24.31,24.29,24.29,20000.0,21.0859,21.1033,21.0859,21.0859,20000.0
2007-07-05 14:10:00,24.3,24.3,24.28,24.28,34000.0,21.0946,21.0946,21.0772,21.0772,34000.0
2007-07-05 14:20:00,24.29,24.32,24.28,24.3,25400.0,21.0859,21.1119,21.0772,21.0946,25400.0
2007-07-05 14:30:00,24.3,24.31,24.29,24.3,39000.0,21.0946,21.1033,21.0859,21.0946,39000.0
2007-07-05 14:40:00,24.3,24.36,24.3,24.34,51900.0,21.0946,21.1467,21.0946,21.1293,51900.0
2007-07-05 14:50:00,24.34,24.35,24.33,24.34,34700.0,21.1293,21.138,21.1206,21.1293,34700.0
2007-07-05 15:00:00,24.34,24.34,24.28,24.31,81600.0,21.1293,21.1293,21.0772,21.1033,81600.0
2007-07-05 15:10:00,24.31,24.31,24.27,24.27,104600.0,21.1033,21.1033,21.0685,21.0685,104600.0
2007-07-05 15:20:00,24.27,24.29,24.26,24.27,95100.0,21.0685,21.0859,21.0599,21.0685,95100.0
2007-07-05 15:30:00,24.26,24.28,24.25,24.28,60700.0,21.0599,21.0772,21.0512,21.0772,60700.0
2007-07-05 15:40:00,24.27,24.32,24.27,24.29,87000.0,21.0685,21.1119,21.0685,21.0859,87000.0
2007-07-05 15:50:00,24.3,24.31,24.28,24.3,73300.0,21.0946,21.1033,21.0772,21.0946,73300.0
2007-07-06 09:30:00,24.28,24.35,24.18,24.35,30200.0,21.0772,21.138,20.9904,21.138,30200.0
2007-07-06 09:40:00,24.35,24.36,24.1,24.19,55800.0,21.138,21.1467,20.921,20.9991,55800.0
2007-07-06 09:50:00,24.18,24.19,24.12,24.18,30200.0,20.9904,20.9991,20.9383,20.9904,30200.0
2007-07-06 10:00:00,24.18,24.23,24.17,24.2,74600.0,20.9904,21.0338,20.9817,21.0078,74600.0
2007-07-06 10:10:00,24.2,24.23,24.19,24.22,19200.0,21.0078,21.0338,20.9991,21.0251,19200.0
2007-07-06 10:20:00,24.21,24.25,24.21,24.25,38700.0,21.0165,21.0512,21.0165,21.0512,38700.0
2007-07-06 10:30:00,24.24,24.24,24.19,24.22,35200.0,21.0425,21.0425,20.9991,21.0251,35200.0
2007-07-06 10:40:00,24.22,24.27,24.2,24.25,210000.0,21.0251,21.0685,21.0078,21.0512,210000.0
2007-07-06 10:50:00,24.25,24.26,24.12,24.12,104400.0,21.0512,21.0599,20.9383,20.9383,104400.0
2007-07-06 11:00:00,24.12,24.18,24.1,24.18,43300.0,20.9383,20.9904,20.921,20.9904,43300.0
2007-07-06 11:10:00,24.18,24.23,24.18,24.21,52100.0,20.9904,21.0338,20.9904,21.0165,52100.0
2007-07-06 11:20:00,24.21,24.23,24.21,24.23,20200.0,21.0165,21.0338,21.0165,21.0338,20200.0
2007-07-06 11:30:00,24.23,24.25,24.22,24.23,28300.0,21.0338,21.0512,21.0251,21.0338,28300.0
2007-07-06 11:40:00,24.24,24.24,24.2,24.21,49100.0,21.0425,21.0425,21.0078,21.0165,49100.0
2007-07-06 11:50:00,24.21,24.22,24.19,24.19,37500.0,21.0165,21.0251,20.9991,20.9991,37500.0
2007-07-06 12:00:00,24.19,24.22,24.19,24.19,30200.0,20.9991,21.0251,20.9991,20.9991,30200.0
2007-07-06 12:10:00,24.2,24.2,24.15,24.15,34600.0,21.0078,21.0078,20.9644,20.9644,34600.0
2007-07-06 12:20:00,24.15,24.19,24.14,24.19,28700.0,20.9644,20.9991,20.9557,20.9991,28700.0
2007-07-06 12:30:00,24.18,24.19,24.17,24.18,20300.0,20.9904,20.9991,20.9817,20.9904,20300.0
2007-07-06 12:40:00,24.18,24.2,24.18,24.19,28000.0,20.9904,21.0078,20.9904,20.9991,28000.0
2007-07-06 12:50:00,24.19,24.21,24.19,24.21,18200.0,20.9991,21.0165,20.9991,21.0165,18200.0
2007-07-06 13:00:00,24.2,24.21,24.2,24.21,22300.0,21.0078,21.0165,21.0078,21.0165,22300.0
2007-07-06 13:10:00,24.21,24.24,24.2,24.22,26400.0,21.0165,21.0425,21.0078,21.0251,26400.0
2007-07-06 13:20:00,24.22,24.24,24.21,24.23,15600.0,21.0251,21.0425,21.0165,21.0338,15600.0
2007-07-06 13:30:00,24.22,24.23,24.19,24.22,48500.0,21.0251,21.0338,20.9991,21.0251,48500.0
2007-07-06 13:40:00,24.23,24.23,24.19,24.2,28800.0,21.0338,21.0338,20.9991,21.0078,28800.0
2007-07-06 13:50:00,24.21,24.25,24.21,24.24,31800.0,21.0165,21.0512,21.0165,21.0425,31800.0
2007-07-06 14:00:00,24.25,24.25,24.2,24.22,38100.0,21.0512,21.0512,21.0078,21.0251,38100.0
2007-07-06 14:10:00,24.22,24.25,24.22,24.24,26700.0,21.0251,21.0512,21.0251,21.0425,26700.0
2007-07-06 14:20:00,24.25,24.25,24.23,24.23,27700.0,21.0512,21.0512,21.0338,21.0338,27700.0
2007-07-06 14:30:00,24.25,24.25,24.24,24.24,10400.0,21.0512,21.0512,21.0425,21.0425,10400.0
2007-07-06 14:40:00,24.25,24.26,24.24,24.25,53600.0,21.0512,21.0599,21.0425,21.0512,53600.0
2007-07-06 14:50:00,24.25,24.26,24.23,24.24,53700.0,21.0512,21.0599,21.0338,21.0425,53700.0
2007-07-06 15:00:00,24.25,24.36,24.24,24.32,130100.0,21.0512,21.1467,21.0425,21.1119,130100.0
2007-07-06 15:10:00,24.32,24.34,24.3,24.32,54800.0,21.1119,21.1293,21.0946,21.1119,54800.0
2007-07-06 15:20:00,24.32,24.33,24.3,24.32,47400.0,21.1119,21.1206,21.0946,21.1119,47400.0
2007-07-06 15:30:00,24.32,24.35,24.31,24.34,47100.0,21.1119,21.138,21.1033,21.1293,47100.0
2007-07-06 15:40:00,24.34,24.35,24.32,24.33,58200.0,21.1293,21.138,21.1119,21.1206,58200.0
2007-07-06 15:50:00,24.33,24.35,24.32,24.35,77700.0,21.1206,21.138,21.1119,21.138,77700.0
2007-07-09 09:30:00,24.28,24.35,24.03,24.03,61300.0,21.0772,21.138,20.8602,20.8602,61300.0
2007-07-09 09:40:00,24.03,24.03,23.95,23.96,111800.0,20.8602,20.8602,20.7908,20.7994,111800.0
2007-07-09 09:50:00,23.97,24.01,23.96,23.97,54100.0,20.8081,20.8428,20.7994,20.8081,54100.0
2007-07-09 10:00:00,23.96,24.11,23.95,24.11,72900.0,20.7994,20.9296,20.7908,20.9296,72900.0
2007-07-09 10:10:00,24.12,24.18,24.11,24.13,54800.0,20.9383,20.9904,20.9296,20.947,54800.0
2007-07-09 10:20:00,24.12,24.14,24.11,24.12,35500.0,20.9383,20.9557,20.9296,20.9383,35500.0
2007-07-09 10:30:00,24.12,24.15,24.11,24.15,48700.0,20.9383,20.9644,20.9296,20.9644,48700.0
2007-07-09 10:40:00,24.14,24.18,24.11,24.11,49200.0,20.9557,20.9904,20.9296,20.9296,49200.0
2007-07-09 10:50:00,24.11,24.13,24.1,24.1,24300.0,20.9296,20.947,20.921,20.921,24300.0
2007-07-09 11:00:00,24.11,24.18,24.1,24.15,36900.0,20.9296,20.9904,20.921,20.9644,36900.0
2007-07-09 11:10:00,24.15,24.2,24.13,24.15,31500.0,20.9644,21.0078,20.947,20.9644,31500.0
2007-07-09 11:20:00,24.15,24.18,24.12,24.16,29500.0,20.9644,20.9904,20.9383,20.9731,29500.0
2007-07-09 11:30:00,24.16,24.19,24.13,24.14,41900.0,20.9731,20.9991,20.947,20.9557,41900.0
2007-07-09 11:40:00,24.14,24.16,24.14,24.15,18700.0,20.9557,20.9731,20.9557,20.9644,18700.0
2007-07-09 11:50:00,24.15,24.16,24.14,24.14,35400.0,20.9644,20.9731,20.9557,20.9557,35400.0
2007-07-09 12:00:00,24.14,24.17,24.14,24.14,41400.0,20.9557,20.9817,20.9557,20.9557,41400.0
2007-07-09 12:10:00,24.14,24.14,24.12,24.14,33200.0,20.9557,20.9557,20.9383,20.9557,33200.0
2007-07-09 12:20:00,24.13,24.15,24.12,24.15,20600.0,20.947,20.9644,20.9383,20.9644,20600.0
2007-07-09 12:30:00,24.15,24.15,24.12,24.12,21200.0,20.9644,20.9644,20.9383,20.9383,21200.0
2007-07-09 12:40:00,24.12,24.16,24.12,24.15,24600.0,20.9383,20.9731,20.9383,20.9644,24600.0
2007-07-09 12:50:00,24.14,24.16,24.14,24.14,47200.0,20.9557,20.9731,20.9557,20.9557,47200.0
2007-07-09 13:00:00,24.14,24.14,24.11,24.11,41400.0,20.9557,20.9557,20.9296,20.9296,41400.0
2007-07-09 13:10:00,24.11,24.13,24.1,24.13,31500.0,20.9296,20.947,20.921,20.947,31500.0
2007-07-09 13:20:00,24.13,24.13,24.11,24.12,20400.0,20.947,20.947,20.9296,20.9383,20400.0
2007-07-09 13:30:00,24.12,24.13,24.11,24.11,18400.0,20.9383,20.947,20.9296,20.9296,18400.0
2007-07-09 13:40:00,24.12,24.12,24.11,24.11,26500.0,20.9383,20.9383,20.9296,20.9296,26500.0
2007-07-09 13:50:00,24.13,24.15,24.12,24.15,28700.0,20.947,20.9644,20.9383,20.9644,28700.0
2007-07-09 14:00:00,24.15,24.16,24.12,24.13,43200.0,20.9644,20.9731,20.9383,20.947,43200.0
2007-07-09 14:10:00,24.13,24.15,24.1,24.11,60000.0,20.947,20.9644,20.921,20.9296,60000.0
2007-07-09 14:20:00,24.11,24.13,24.1,24.1,30500.0,20.9296,20.947,20.921,20.921,30500.0
2007-07-09 14:30:00,24.1,24.12,24.1,24.11,16900.0,20.921,20.9383,20.921,20.9296,16900.0
2007-07-09 14:40:00,24.1,24.13,24.08,24.09,39100.0,20.921,20.947,20.9036,20.9123,39100.0
2007-07-09 14:50:00,24.09,24.13,24.08,24.13,40800.0,20.9123,20.947,20.9036,20.947,40800.0
2007-07-09 15:00:00,24.13,24.14,24.11,24.11,24300.0,20.947,20.9557,20.9296,20.9296,24300.0
2007-07-09 15:10:00,24.11,24.12,24.11,24.12,23900.0,20.9296,20.9383,20.9296,20.9383,23900.0
2007-07-09 15:20:00,24.11,24.12,24.11,24.11,21500.0,20.9296,20.9383,20.9296,20.9296,21500.0
2007-07-09 15:30:00,24.11,24.12,24.09,24.1,30300.0,20.9296,20.9383,20.9123,20.921,30300.0
2007-07-09 15:40:00,24.09,24.1,24.06,24.08,52300.0,20.9123,20.921,20.8862,20.9036,52300.0
2007-07-09 15:50:00,24.07,24.09,24.0,24.09,195800.0,20.8949,20.9123,20.8342,20.9123,195800.0
2007-07-10 09:30:00,24.0,24.05,23.82,23.89,76500.0,20.8342,20.8776,20.6779,20.7387,76500.0
2007-07-10 09:40:00,23.89,23.93,23.85,23.91,55100.0,20.7387,20.7734,20.7039,20.756,55100.0
2007-07-10 09:50:00,23.9,23.94,23.9,23.93,39800.0,20.7473,20.7821,20.7473,20.7734,39800.0
2007-07-10 10:00:00,23.92,23.92,23.83,23.83,68000.0,20.7647,20.7647,20.6866,20.6866,68000.0
2007-07-10 10:10:00,23.84,23.85,23.8,23.82,57900.0,20.6953,20.7039,20.6605,20.6779,57900.0
2007-07-10 10:20:00,23.82,23.83,23.61,23.61,89200.0,20.6779,20.6866,20.4956,20.4956,89200.0
2007-07-10 10:30:00,23.61,23.74,23.57,23.68,202400.0,20.4956,20.6085,20.4609,20.5564,202400.0
2007-07-10 10:40:00,23.68,23.78,23.61,23.62,81400.0,20.5564,20.6432,20.4956,20.5043,81400.0
2007-07-10 10:50:00,23.62,23.73,23.61,23.67,49900.0,20.5043,20.5998,20.4956,20.5477,49900.0
2007-07-10 11:00:00,23.67,23.75,23.67,23.72,65100.0,20.5477,20.6171,20.5477,20.5911,65100.0
2007-07-10 11:10:00,23.72,23.8,23.71,23.75,46600.0,20.5911,20.6605,20.5824,20.6171,46600.0
2007-07-10 11:20:00,23.76,23.8,23.74,23.77,36800.0,20.6258,20.6605,20.6085,20.6345,36800.0
2007-07-10 11:30:00,23.77,23.84,23.77,23.79,34700.0,20.6345,20.6953,20.6345,20.6519,34700.0
2007-07-10 11:40:00,23.8,23.85,23.79,23.82,22400.0,20.6605,20.7039,20.6519,20.6779,22400.0
2007-07-10 11:50:00,23.82,23.82,23.79,23.79,30300.0,20.6779,20.6779,20.6519,20.6519,30300.0
2007-07-10 12:00:00,23.79,23.81,23.78,23.78,19500.0,20.6519,20.6692,20.6432,20.6432,19500.0
2007-07-10 12:10:00,23.78,23.92,23.75,23.84,100200.0,20.6432,20.7647,20.6171,20.6953,100200.0
2007-07-10 12:20:00,23.84,23.85,23.79,23.8,11400.0,20.6953,20.7039,20.6519,20.6605,11400.0
2007-07-10 12:30:00,23.79,23.83,23.79,23.83,20800.0,20.6519,20.6866,20.6519,20.6866,20800.0
2007-07-10 12:40:00,23.83,23.83,23.8,23.8,10700.0,20.6866,20.6866,20.6605,20.6605,10700.0
2007-07-10 12:50:00,23.8,23.82,23.8,23.81,25200.0,20.6605,20.6779,20.6605,20.6692,25200.0
2007-07-10 13:00:00,23.81,23.85,23.8,23.81,27300.0,20.6692,20.7039,20.6605,20.6692,27300.0
2007-07-10 13:10:00,23.81,23.84,23.8,23.81,17100.0,20.6692,20.6953,20.6605,20.6692,17100.0
2007-07-10 13:20:00,23.8,23.81,23.75,23.75,35300.0,20.6605,20.6692,20.6171,20.6171,35300.0
2007-07-10 13:30:00,23.75,23.77,23.75,23.77,13800.0,20.6171,20.6345,20.6171,20.6345,13800.0
2007-07-10 13:40:00,23.76,23.78,23.68,23.7,79200.0,20.6258,20.6432,20.5564,20.5737,79200.0
2007-07-10 13:50:00,23.7,23.7,23.62,23.62,59300.0,20.5737,20.5737,20.5043,20.5043,59300.0
2007-07-10 14:00:00,23.62,23.67,23.58,23.64,46800.0,20.5043,20.5477,20.4696,20.5216,46800.0
2007-07-10 14:10:00,23.64,23.7,23.59,23.7,59100.0,20.5216,20.5737,20.4782,20.5737,59100.0
2007-07-10 14:20:00,23.7,23.71,23.66,23.66,42000.0,20.5737,20.5824,20.539,20.539,42000.0
2007-07-10 14:30:00,23.66,23.68,23.65,23.68,29300.0,20.539,20.5564,20.5303,20.5564,29300.0
2007-07-10 14:40:00,23.68,23.69,23.67,23.68,36500.0,20.5564,20.565,20.5477,20.5564,36500.0
2007-07-10 14:50:00,23.67,23.69,23.65,23.66,50600.0,20.5477,20.565,20.5303,20.539,50600.0
2007-07-10 15:00:00,23.67,23.67,23.59,23.62,77600.0,20.5477,20.5477,20.4782,20.5043,77600.0
2007-07-10 15:10:00,23.63,23.64,23.6,23.63,56000.0,20.513,20.5216,20.4869,20.513,56000.0
2007-07-10 15:20:00,23.63,23.64,23.61,23.62,47700.0,20.513,20.5216,20.4956,20.5043,47700.0
2007-07-10 15:30:00,23.61,23.62,23.57,23.59,56700.0,20.4956,20.5043,20.4609,20.4782,56700.0
2007-07-10 15:40:00,23.58,23.59,23.56,23.57,80600.0,20.4696,20.4782,20.4522,20.4609,80600.0
2007-07-10 15:50:00,23.57,23.6,23.57,23.58,122700.0,20.4609,20.4869,20.4609,20.4696,122700.0
2007-07-11 09:30:00,23.5,23.6,23.45,23.45,87100.0,20.4001,20.4869,20.3567,20.3567,87100.0
2007-07-11 09:40:00,23.45,23.5,23.26,23.42,109100.0,20.3567,20.4001,20.1918,20.3307,109100.0
2007-07-11 09:50:00,23.42,23.49,23.38,23.48,51900.0,20.3307,20.3914,20.2959,20.3828,51900.0
2007-07-11 10:00:00,23.47,23.47,23.38,23.43,76600.0,20.3741,20.3741,20.2959,20.3393,76600.0
2007-07-11 10:10:00,23.44,23.47,23.41,23.46,40400.0,20.348,20.3741,20.322,20.3654,40400.0
2007-07-11 10:20:00,23.46,23.49,23.43,23.45,36500.0,20.3654,20.3914,20.3393,20.3567,36500.0
2007-07-11 10:30:00,23.45,23.45,23.32,23.35,50300.0,20.3567,20.3567,20.2439,20.2699,50300.0
2007-07-11 10:40:00,23.35,23.44,23.34,23.42,60100.0,20.2699,20.348,20.2612,20.3307,60100.0
2007-07-11 10:50:00,23.43,23.46,23.41,23.45,25900.0,20.3393,20.3654,20.322,20.3567,25900.0
2007-07-11 11:00:00,23.44,23.49,23.42,23.49,31300.0,20.348,20.3914,20.3307,20.3914,31300.0
2007-07-11 11:10:00,23.49,23.5,23.46,23.49,35600.0,20.3914,20.4001,20.3654,20.3914,35600.0
2007-07-11 11:20:00,23.49,23.49,23.45,23.46,25000.0,20.3914,20.3914,20.3567,20.3654,25000.0
2007-07-11 11:30:00,23.46,23.49,23.45,23.48,21800.0,20.3654,20.3914,20.3567,20.3828,21800.0
2007-07-11 11:40:00,23.47,23.48,23.46,23.47,19300.0,20.3741,20.3828,20.3654,20.3741,19300.0
2007-07-11 11:50:00,23.47,23.48,23.45,23.48,23200.0,20.3741,20.3828,20.3567,20.3828,23200.0
2007-07-11 12:00:00,23.47,23.49,23.45,23.46,32400.0,20.3741,20.3914,20.3567,20.3654,32400.0
2007-07-11 12:10:00,23.46,23.48,23.45,23.47,24700.0,20.3654,20.3828,20.3567,20.3741,24700.0
2007-07-11 12:20:00,23.48,23.48,23.46,23.47,22400.0,20.3828,20.3828,20.3654,20.3741,22400.0
2007-07-11 12:30:00,23.47,23.48,23.46,23.47,25400.0,20.3741,20.3828,20.3654,20.3741,25400.0
2007-07-11 12:40:00,23.46,23.48,23.46,23.46,29900.0,20.3654,20.3828,20.3654,20.3654,29900.0
2007-07-11 12:50:00,23.46,23.55,23.46,23.51,35500.0,20.3654,20.4435,20.3654,20.4088,35500.0
2007-07-11 13:00:00,23.51,23.53,23.5,23.52,17900.0,20.4088,20.4262,20.4001,20.4175,17900.0
2007-07-11 13:10:00,23.53,23.53,23.52,23.52,15500.0,20.4262,20.4262,20.4175,20.4175,15500.0
2007-07-11 13:20:00,23.52,23.53,23.5,23.52,13800.0,20.4175,20.4262,20.4001,20.4175,13800.0
2007-07-11 13:30:00,23.52,23.54,23.51,23.53,16800.0,20.4175,20.4348,20.4088,20.4262,16800.0
2007-07-11 13:40:00,23.54,23.54,23.52,23.52,18900.0,20.4348,20.4348,20.4175,20.4175,18900.0
2007-07-11 13:50:00,23.51,23.52,23.46,23.46,22700.0,20.4088,20.4175,20.3654,20.3654,22700.0
2007-07-11 14:00:00,23.46,23.48,23.45,23.46,23400.0,20.3654,20.3828,20.3567,20.3654,23400.0
2007-07-11 14:10:00,23.46,23.47,23.45,23.47,19500.0,20.3654,20.3741,20.3567,20.3741,19500.0
2007-07-11 14:20:00,23.46,23.47,23.46,23.46,20100.0,20.3654,20.3741,20.3654,20.3654,20100.0
2007-07-11 14:30:00,23.47,23.47,23.45,23.46,26200.0,20.3741,20.3741,20.3567,20.3654,26200.0
2007-07-11 14:40:00,23.47,23.48,23.45,23.45,42400.0,20.3741,20.3828,20.3567,20.3567,42400.0
2007-07-11 14:50:00,23.45,23.46,23.32,23.34,132900.0,20.3567,20.3654,20.2439,20.2612,132900.0
2007-07-11 15:00:00,23.33,23.34,23.31,23.32,65500.0,20.2525,20.2612,20.2352,20.2439,65500.0
2007-07-11 15:10:00,23.32,23.43,23.32,23.43,81800.0,20.2439,20.3393,20.2439,20.3393,81800.0
2007-07-11 15:20:00,23.42,23.46,23.41,23.44,43600.0,20.3307,20.3654,20.322,20.348,43600.0
2007-07-11 15:30:00,23.45,23.5,23.44,23.48,54000.0,20.3567,20.4001,20.348,20.3828,54000.0
2007-07-11 15:40:00,23.48,23.52,23.48,23.52,63200.0,20.3828,20.4175,20.3828,20.4175,63200.0
2007-07-11 15:50:00,23.52,23.53,23.48,23.49,65900.0,20.4175,20.4262,20.3828,20.3914,65900.0
2007-07-12 09:30:00,23.71,23.75,23.47,23.55,49200.0,20.5824,20.6171,20.3741,20.4435,49200.0
2007-07-12 09:40:00,23.57,23.61,23.5,23.53,40700.0,20.4609,20.4956,20.4001,20.4262,40700.0
2007-07-12 09:50:00,23.53,23.55,23.45,23.46,38200.0,20.4262,20.4435,20.3567,20.3654,38200.0
2007-07-12 10:00:00,23.46,23.49,23.4,23.4,34800.0,20.3654,20.3914,20.3133,20.3133,34800.0
2007-07-12 10:10:00,23.4,23.64,23.28,23.62,197200.0,20.3133,20.5216,20.2091,20.5043,197200.0
2007-07-12 10:20:00,23.62,23.63,23.59,23.61,29300.0,20.5043,20.513,20.4782,20.4956,29300.0
2007-07-12 10:30:00,23.61,23.65,23.59,23.63,24600.0,20.4956,20.5303,20.4782,20.513,24600.0
2007-07-12 10:40:00,23.64,23.64,23.62,23.63,37700.0,20.5216,20.5216,20.5043,20.513,37700.0
2007-07-12 10:50:00,23.64,23.64,23.62,23.62,18000.0,20.5216,20.5216,20.5043,20.5043,18000.0
2007-07-12 11:00:00,23.63,23.64,23.62,23.62,30000.0,20.513,20.5216,20.5043,20.5043,30000.0
2007-07-12 11:10:00,23.62,23.63,23.58,23.61,179000.0,20.5043,20.513,20.4696,20.4956,179000.0
2007-07-12 11:20:00,23.61,23.62,23.53,23.57,32500.0,20.4956,20.5043,20.4262,20.4609,32500.0
2007-07-12 11:30:00,23.57,23.64,23.52,23.63,14700.0,20.4609,20.5216,20.4175,20.513,14700.0
2007-07-12 11:40:00,23.63,23.7,23.61,23.7,25300.0,20.513,20.5737,20.4956,20.5737,25300.0
2007-07-12 11:50:00,23.69,23.7,23.62,23.67,25900.0,20.565,20.5737,20.5043,20.5477,25900.0
2007-07-12 12:00:00,23.66,23.71,23.65,23.71,14500.0,20.539,20.5824,20.5303,20.5824,14500.0
2007-07-12 12:10:00,23.7,23.73,23.69,23.73,21100.0,20.5737,20.5998,20.565,20.5998,21100.0
2007-07-12 12:20:00,23.72,23.74,23.7,23.73,20300.0,20.5911,20.6085,20.5737,20.5998,20300.0
2007-07-12 12:30:00,23.73,23.74,23.71,23.74,16300.0,20.5998,20.6085,20.5824,20.6085,16300.0
2007-07-12 12:40:00,23.74,23.74,23.72,23.73,17200.0,20.6085,20.6085,20.5911,20.5998,17200.0
2007-07-12 12:50:00,23.73,23.74,23.62,23.66,45600.0,20.5998,20.6085,20.5043,20.539,45600.0
2007-07-12 13:00:00,23.65,23.68,23.62,23.62,19300.0,20.5303,20.5564,20.5043,20.5043,19300.0
2007-07-12 13:10:00,23.62,23.65,23.62,23.64,17600.0,20.5043,20.5303,20.5043,20.5216,17600.0
2007-07-12 13:20:00,23.63,23.64,23.62,23.63,41900.0,20.513,20.5216,20.5043,20.513,41900.0
2007-07-12 13:30:00,23.63,23.66,23.63,23.65,18400.0,20.513,20.539,20.513,20.5303,18400.0
2007-07-12 13:40:00,23.65,23.67,23.63,23.64,14100.0,20.5303,20.5477,20.513,20.5216,14100.0
2007-07-12 13:50:00,23.64,23.65,23.62,23.63,18900.0,20.5216,20.5303,20.5043,20.513,18900.0
2007-07-12 14:00:00,23.62,23.63,23.54,23.56,48000.0,20.5043,20.513,20.4348,20.4522,48000.0
2007-07-12 14:10:00,23.56,23.56,23.48,23.49,30800.0,20.4522,20.4522,20.3828,20.3914,30800.0
2007-07-12 14:20:00,23.48,23.57,23.44,23.57,69700.0,20.3828,20.4609,20.348,20.4609,69700.0
2007-07-12 14:30:00,23.57,23.63,23.57,23.62,35500.0,20.4609,20.513,20.4609,20.5043,35500.0
2007-07-12 14:40:00,23.61,23.64,23.61,23.63,24100.0,20.4956,20.5216,20.4956,20.513,24100.0
2007-07-12 14:50:00,23.63,23.63,23.58,23.63,34800.0,20.513,20.513,20.4696,20.513,34800.0
2007-07-12 15:00:00,23.62,23.64,23.6,23.63,34100.0,20.5043,20.5216,20.4869,20.513,34100.0
2007-07-12 15:10:00,23.62,23.66,23.61,23.66,32200.0,20.5043,20.539,20.4956,20.539,32200.0
2007-07-12 15:20:00,23.65,23.66,23.6,23.66,26200.0,20.5303,20.539,20.4869,20.539,26200.0
2007-07-12 15:30:00,23.66,23.73,23.66,23.71,67300.0,20.539,20.5998,20.539,20.5824,67300.0
2007-07-12 15:40:00,23.71,23.74,23.7,23.74,42100.0,20.5824,20.6085,20.5737,20.6085,42100.0
2007-07-12 15:50:00,23.73,23.77,23.69,23.73,202500.0,20.5998,20.6345,20.565,20.5998,202500.0
2007-07-13 09:30:00,23.59,23.74,23.52,23.56,41900.0,20.4782,20.6085,20.4175,20.4522,41900.0
2007-07-13 09:40:00,23.55,23.58,23.4,23.4,22000.0,20.4435,20.4696,20.3133,20.3133,22000.0
2007-07-13 09:50:00,23.42,23.49,23.22,23.44,49700.0,20.3307,20.3914,20.157,20.348,49700.0
2007-07-13 10:00:00,23.44,23.57,23.43,23.44,32400.0,20.348,20.4609,20.3393,20.348,32400.0
2007-07-13 10:10:00,23.46,23.53,23.43,23.48,23100.0,20.3654,20.4262,20.3393,20.3828,23100.0
2007-07-13 10:20:00,23.48,23.49,23.43,23.46,29300.0,20.3828,20.3914,20.3393,20.3654,29300.0
2007-07-13 10:30:00,23.45,23.46,23.43,23.44,29000.0,20.3567,20.3654,20.3393,20.348,29000.0
2007-07-13 10:40:00,23.44,23.46,23.41,23.46,82700.0,20.348,20.3654,20.322,20.3654,82700.0
2007-07-13 10:50:00,23.45,23.46,23.37,23.39,33100.0,20.3567,20.3654,20.2873,20.3046,33100.0
2007-07-13 11:00:00,23.39,23.41,23.28,23.3,35400.0,20.3046,20.322,20.2091,20.2265,35400.0
2007-07-13 11:10:00,23.3,23.3,23.2,23.25,52200.0,20.2265,20.2265,20.1397,20.1831,52200.0
2007-07-13 11:20:00,23.25,23.28,23.25,23.28,33300.0,20.1831,20.2091,20.1831,20.2091,33300.0
2007-07-13 11:30:00,23.28,23.28,23.25,23.26,31700.0,20.2091,20.2091,20.1831,20.1918,31700.0
2007-07-13 11:40:00,23.26,23.41,23.25,23.4,49500.0,20.1918,20.322,20.1831,20.3133,49500.0
2007-07-13 11:50:00,23.4,23.4,23.38,23.39,40800.0,20.3133,20.3133,20.2959,20.3046,40800.0
2007-07-13 12:00:00,23.39,23.42,23.33,23.42,65500.0,20.3046,20.3307,20.2525,20.3307,65500.0
2007-07-13 12:10:00,23.42,23.51,23.41,23.5,39600.0,20.3307,20.4088,20.322,20.4001,39600.0
2007-07-13 12:20:00,23.5,23.5,23.44,23.44,14300.0,20.4001,20.4001,20.348,20.348,14300.0
2007-07-13 12:30:00,23.45,23.46,23.42,23.43,21600.0,20.3567,20.3654,20.3307,20.3393,21600.0
2007-07-13 12:40:00,23.44,23.47,23.44,23.47,17300.0,20.348,20.3741,20.348,20.3741,17300.0
2007-07-13 12:50:00,23.46,23.47,23.44,23.46,22200.0,20.3654,20.3741,20.348,20.3654,22200.0
2007-07-13 13:00:00,23.45,23.46,23.42,23.43,24400.0,20.3567,20.3654,20.3307,20.3393,24400.0
2007-07-13 13:10:00,23.42,23.47,23.42,23.45,24400.0,20.3307,20.3741,20.3307,20.3567,24400.0
2007-07-13 13:20:00,23.45,23.48,23.45,23.45,20900.0,20.3567,20.3828,20.3567,20.3567,20900.0
2007-07-13 13:30:00,23.45,23.48,23.45,23.47,19600.0,20.3567,20.3828,20.3567,20.3741,19600.0
2007-07-13 13:40:00,23.47,23.47,23.43,23.44,22700.0,20.3741,20.3741,20.3393,20.348,22700.0
2007-07-13 13:50:00,23.44,23.45,23.43,23.44,17100.0,20.348,20.3567,20.3393,20.348,17100.0
2007-07-13 14:00:00,23.44,23.45,23.44,23.45,17300.0,20.348,20.3567,20.348,20.3567,17300.0
2007-07-13 14:10:00,23.45,23.46,23.44,23.45,30300.0,20.3567,20.3654,20.348,20.3567,30300.0
2007-07-13 14:20:00,23.45,23.46,23.44,23.45,21200.0,20.3567,20.3654,20.348,20.3567,21200.0
2007-07-13 14:30:00,23.46,23.49,23.45,23.48,32800.0,20.3654,20.3914,20.3567,20.3828,32800.0
2007-07-13 14:40:00,23.48,23.56,23.48,23.54,43800.0,20.3828,20.4522,20.3828,20.4348,43800.0
2007-07-13 14:50:00,23.53,23.55,23.51,23.52,31000.0,20.4262,20.4435,20.4088,20.4175,31000.0
2007-07-13 15:00:00,23.51,23.52,23.51,23.51,16200.0,20.4088,20.4175,20.4088,20.4088,16200.0
2007-07-13 15:10:00,23.51,23.52,23.5,23.51,42500.0,20.4088,20.4175,20.4001,20.4088,42500.0
2007-07-13 15:20:00,23.52,23.54,23.51,23.53,35800.0,20.4175,20.4348,20.4088,20.4262,35800.0
2007-07-13 15:30:00,23.53,23.53,23.5,23.5,43900.0,20.4262,20.4262,20.4001,20.4001,43900.0
2007-07-13 15:40:00,23.51,23.52,23.43,23.45,103300.0,20.4088,20.4175,20.3393,20.3567,103300.0
2007-07-13 15:50:00,23.46,23.46,23.44,23.45,89400.0,20.3654,20.3654,20.348,20.3567,89400.0
2007-07-16 09:30:00,23.28,23.4,23.13,23.2,99500.0,20.2091,20.3133,20.0789,20.1397,99500.0
2007-07-16 09:40:00,23.21,23.22,22.94,23.04,276700.0,20.1484,20.157,19.914,20.0008,276700.0
2007-07-16 09:50:00,23.04,23.04,23.0,23.01,94000.0,20.0008,20.0008,19.9661,19.9747,94000.0
2007-07-16 10:00:00,23.02,23.05,23.01,23.04,93900.0,19.9834,20.0095,19.9747,20.0008,93900.0
2007-07-16 10:10:00,23.04,23.33,23.03,23.27,156800.0,20.0008,20.2525,19.9921,20.2005,156800.0
2007-07-16 10:20:00,23.26,23.3,23.22,23.28,50200.0,20.1918,20.2265,20.157,20.2091,50200.0
2007-07-16 10:30:00,23.27,23.29,23.22,23.26,50600.0,20.2005,20.2178,20.157,20.1918,50600.0
2007-07-16 10:40:00,23.26,23.46,23.25,23.46,84500.0,20.1918,20.3654,20.1831,20.3654,84500.0
2007-07-16 10:50:00,23.46,23.54,23.45,23.5,59800.0,20.3654,20.4348,20.3567,20.4001,59800.0
2007-07-16 11:00:00,23.5,23.54,23.5,23.51,31300.0,20.4001,20.4348,20.4001,20.4088,31300.0
2007-07-16 11:10:00,23.52,23.54,23.5,23.52,27300.0,20.4175,20.4348,20.4001,20.4175,27300.0
2007-07-16 11:20:00,23.52,23.52,23.39,23.45,76500.0,20.4175,20.4175,20.3046,20.3567,76500.0
2007-07-16 11:30:00,23.45,23.47,23.42,23.42,33100.0,20.3567,20.3741,20.3307,20.3307,33100.0
2007-07-16 11:40:00,23.42,23.45,23.42,23.44,20500.0,20.3307,20.3567,20.3307,20.348,20500.0
2007-07-16 11:50:00,23.43,23.44,23.42,23.43,19600.0,20.3393,20.348,20.3307,20.3393,19600.0
2007-07-16 12:00:00,23.42,23.44,23.42,23.43,20800.0,20.3307,20.348,20.3307,20.3393,20800.0
2007-07-16 12:10:00,23.44,23.45,23.43,23.44,24400.0,20.348,20.3567,20.3393,20.348,24400.0
2007-07-16 12:20:00,23.44,23.45,23.42,23.42,29700.0,20.348,20.3567,20.3307,20.3307,29700.0
2007-07-16 12:30:00,23.42,23.44,23.42,23.42,18200.0,20.3307,20.348,20.3307,20.3307,18200.0
2007-07-16 12:40:00,23.43,23.43,23.42,23.42,12200.0,20.3393,20.3393,20.3307,20.3307,12200.0
2007-07-16 12:50:00,23.42,23.43,23.42,23.43,11800.0,20.3307,20.3393,20.3307,20.3393,11800.0
2007-07-16 13:00:00,23.43,23.43,23.35,23.35,99500.0,20.3393,20.3393,20.2699,20.2699,99500.0
2007-07-16 13:10:00,23.36,23.37,23.3,23.32,29500.0,20.2786,20.2873,20.2265,20.2439,29500.0
2007-07-16 13:20:00,23.31,23.33,23.28,23.31,24500.0,20.2352,20.2525,20.2091,20.2352,24500.0
2007-07-16 13:30:00,23.3,23.31,23.28,23.3,18500.0,20.2265,20.2352,20.2091,20.2265,18500.0
2007-07-16 13:40:00,23.3,23.3,23.29,23.29,13900.0,20.2265,20.2265,20.2178,20.2178,13900.0
2007-07-16 13:50:00,23.29,23.3,23.28,23.28,32800.0,20.2178,20.2265,20.2091,20.2091,32800.0
2007-07-16 14:00:00,23.29,23.29,23.21,23.25,94400.0,20.2178,20.2178,20.1484,20.1831,94400.0
2007-07-16 14:10:00,23.26,23.26,23.14,23.17,76300.0,20.1918,20.1918,20.0876,20.1136,76300.0
2007-07-16 14:20:00,23.17,23.18,23.14,23.17,39500.0,20.1136,20.1223,20.0876,20.1136,39500.0
2007-07-16 14:30:00,23.17,23.17,23.04,23.05,165200.0,20.1136,20.1136,20.0008,20.0095,165200.0
2007-07-16 14:40:00,23.05,23.09,23.01,23.09,121200.0,20.0095,20.0442,19.9747,20.0442,121200.0
2007-07-16 14:50:00,23.08,23.09,23.03,23.04,158900.0,20.0355,20.0442,19.9921,20.0008,158900.0
2007-07-16 15:00:00,23.04,23.1,23.02,23.07,265600.0,20.0008,20.0529,19.9834,20.0268,265600.0
2007-07-16 15:10:00,23.07,23.21,23.07,23.2,114300.0,20.0268,20.1484,20.0268,20.1397,114300.0
2007-07-16 15:20:00,23.2,23.21,23.17,23.18,46100.0,20.1397,20.1484,20.1136,20.1223,46100.0
2007-07-16 15:30:00,23.18,23.21,23.17,23.2,61900.0,20.1223,20.1484,20.1136,20.1397,61900.0
2007-07-16 15:40:00,23.2,23.21,23.11,23.11,129700.0,20.1397,20.1484,20.0616,20.0616,129700.0
2007-07-16 15:50:00,23.11,23.17,23.05,23.15,205900.0,20.0616,20.1136,20.0095,20.0963,205900.0
2007-07-17 09:30:00,23.05,23.1,23.05,23.05,53000.0,20.0095,20.0529,20.0095,20.0095,53000.0
2007-07-17 09:40:00,23.05,23.08,23.0,23.04,133400.0,20.0095,20.0355,19.9661,20.0008,133400.0
2007-07-17 09:50:00,23.04,23.13,23.0,23.04,62700.0,20.0008,20.0789,19.9661,20.0008,62700.0
2007-07-17 10:00:00,23.04,23.07,22.98,23.01,75300.0,20.0008,20.0268,19.9487,19.9747,75300.0
2007-07-17 10:10:00,23.0,23.02,22.95,22.98,65400.0,19.9661,19.9834,19.9227,19.9487,65400.0
2007-07-17 10:20:00,22.98,23.17,22.97,23.16,79500.0,19.9487,20.1136,19.94,20.105,79500.0
2007-07-17 10:30:00,23.16,23.32,23.15,23.3,99900.0,20.105,20.2439,20.0963,20.2265,99900.0
2007-07-17 10:40:00,23.3,23.31,23.18,23.21,99500.0,20.2265,20.2352,20.1223,20.1484,99500.0
2007-07-17 10:50:00,23.22,23.26,23.2,23.26,30400.0,20.157,20.1918,20.1397,20.1918,30400.0
2007-07-17 11:00:00,23.26,23.26,23.19,23.26,35300.0,20.1918,20.1918,20.131,20.1918,35300.0
2007-07-17 11:10:00,23.26,23.28,23.16,23.17,31400.0,20.1918,20.2091,20.105,20.1136,31400.0
2007-07-17 11:20:00,23.17,23.23,23.16,23.21,31300.0,20.1136,20.1657,20.105,20.1484,31300.0
2007-07-17 11:30:00,23.21,23.27,23.21,23.24,37000.0,20.1484,20.2005,20.1484,20.1744,37000.0
2007-07-17 11:40:00,23.23,23.23,23.17,23.17,32100.0,20.1657,20.1657,20.1136,20.1136,32100.0
2007-07-17 11:50:00,23.17,23.19,23.16,23.17,26200.0,20.1136,20.131,20.105,20.1136,26200.0
2007-07-17 12:00:00,23.17,23.19,23.12,23.12,28100.0,20.1136,20.131,20.0702,20.0702,28100.0
2007-07-17 12:10:00,23.13,23.15,23.08,23.09,45200.0,20.0789,20.0963,20.0355,20.0442,45200.0
2007-07-17 12:20:00,23.09,23.11,23.06,23.07,40200.0,20.0442,20.0616,20.0182,20.0268,40200.0
2007-07-17 12:30:00,23.06,23.1,23.05,23.07,43700.0,20.0182,20.0529,20.0095,20.0268,43700.0
2007-07-17 12:40:00,23.07,23.13,23.07,23.13,33600.0,20.0268,20.0789,20.0268,20.0789,33600.0
2007-07-17 12:50:00,23.13,23.14,23.11,23.12,30300.0,20.0789,20.0876,20.0616,20.0702,30300.0
2007-07-17 13:00:00,23.12,23.14,23.1,23.12,25200.0,20.0702,20.0876,20.0529,20.0702,25200.0
2007-07-17 13:10:00,23.12,23.13,23.09,23.11,37200.0,20.0702,20.0789,20.0442,20.0616,37200.0
2007-07-17 13:20:00,23.11,23.13,23.06,23.06,35500.0,20.0616,20.0789,20.0182,20.0182,35500.0
2007-07-17 13:30:00,23.06,23.1,23.04,23.1,61800.0,20.0182,20.0529,20.0008,20.0529,61800.0
2007-07-17 13:40:00,23.1,23.11,23.05,23.07,37900.0,20.0529,20.0616,20.0095,20.0268,37900.0
2007-07-17 13:50:00,23.07,23.08,23.05,23.06,34200.0,20.0268,20.0355,20.0095,20.0182,34200.0
2007-07-17 14:00:00,23.07,23.07,23.03,23.04,44700.0,20.0268,20.0268,19.9921,20.0008,44700.0
2007-07-17 14:10:00,23.04,23.07,23.04,23.07,39400.0,20.0008,20.0268,20.0008,20.0268,39400.0
2007-07-17 14:20:00,23.07,23.11,23.04,23.11,63100.0,20.0268,20.0616,20.0008,20.0616,63100.0
2007-07-17 14:30:00,23.11,23.2,23.1,23.16,110100.0,20.0616,20.1397,20.0529,20.105,110100.0
2007-07-17 14:40:00,23.17,23.18,23.15,23.16,45100.0,20.1136,20.1223,20.0963,20.105,45100.0
2007-07-17 14:50:00,23.17,23.19,23.15,23.19,62300.0,20.1136,20.131,20.0963,20.131,62300.0
2007-07-17 15:00:00,23.18,23.19,23.15,23.15,50300.0,20.1223,20.131,20.0963,20.0963,50300.0
2007-07-17 15:10:00,23.15,23.17,23.15,23.16,42900.0,20.0963,20.1136,20.0963,20.105,42900.0
2007-07-17 15:20:00,23.16,23.16,23.07,23.1,130300.0,20.105,20.105,20.0268,20.0529,130300.0
2007-07-17 15:30:00,23.1,23.11,23.06,23.09,96200.0,20.0529,20.0616,20.0182,20.0442,96200.0
2007-07-17 15:40:00,23.1,23.1,23.07,23.08,85700.0,20.0529,20.0529,20.0268,20.0355,85700.0
2007-07-17 15:50:00,23.08,23.14,23.06,23.09,166900.0,20.0355,20.0876,20.0182,20.0442,166900.0
2007-07-18 09:30:00,22.96,22.99,22.95,22.98,61800.0,19.9313,19.9574,19.9227,19.9487,61800.0
2007-07-18 09:40:00,22.97,22.99,22.93,22.93,53000.0,19.94,19.9574,19.9053,19.9053,53000.0
2007-07-18 09:50:00,22.93,22.97,22.91,22.93,34900.0,19.9053,19.94,19.8879,19.9053,34900.0
2007-07-18 10:00:00,22.93,22.98,22.91,22.93,65800.0,19.9053,19.9487,19.8879,19.9053,65800.0
2007-07-18 10:10:00,22.93,22.95,22.83,22.87,104700.0,19.9053,19.9227,19.8185,19.8532,104700.0
2007-07-18 10:20:00,22.87,22.87,22.77,22.85,60700.0,19.8532,19.8532,19.7664,19.8359,60700.0
2007-07-18 10:30:00,22.84,22.87,22.76,22.87,74000.0,19.8272,19.8532,19.7577,19.8532,74000.0
2007-07-18 10:40:00,22.86,22.97,22.86,22.96,127500.0,19.8445,19.94,19.8445,19.9313,127500.0
2007-07-18 10:50:00,22.96,23.08,22.96,23.04,62800.0,19.9313,20.0355,19.9313,20.0008,62800.0
2007-07-18 11:00:00,23.04,23.04,23.01,23.01,22900.0,20.0008,20.0008,19.9747,19.9747,22900.0
2007-07-18 11:10:00,23.01,23.04,22.98,22.99,28200.0,19.9747,20.0008,19.9487,19.9574,28200.0
2007-07-18 11:20:00,22.99,22.99,22.9,22.91,25200.0,19.9574,19.9574,19.8793,19.8879,25200.0
2007-07-18 11:30:00,22.91,22.97,22.85,22.86,71900.0,19.8879,19.94,19.8359,19.8445,71900.0
2007-07-18 11:40:00,22.86,22.91,22.84,22.88,49000.0,19.8445,19.8879,19.8272,19.8619,49000.0
2007-07-18 11:50:00,22.88,22.89,22.82,22.84,37800.0,19.8619,19.8706,19.8098,19.8272,37800.0
2007-07-18 12:00:00,22.84,22.88,22.83,22.85,33800.0,19.8272,19.8619,19.8185,19.8359,33800.0
2007-07-18 12:10:00,22.85,22.87,22.78,22.79,30600.0,19.8359,19.8532,19.7751,19.7838,30600.0
2007-07-18 12:20:00,22.78,22.82,22.76,22.82,37500.0,19.7751,19.8098,19.7577,19.8098,37500.0
2007-07-18 12:30:00,22.83,22.89,22.77,22.88,67600.0,19.8185,19.8706,19.7664,19.8619,67600.0
2007-07-18 12:40:00,22.89,23.01,22.88,23.01,44800.0,19.8706,19.9747,19.8619,19.9747,44800.0
2007-07-18 12:50:00,23.01,23.01,22.94,22.96,37100.0,19.9747,19.9747,19.914,19.9313,37100.0
2007-07-18 13:00:00,22.97,22.97,22.91,22.96,40100.0,19.94,19.94,19.8879,19.9313,40100.0
2007-07-18 13:10:00,22.97,22.98,22.93,22.95,32500.0,19.94,19.9487,19.9053,19.9227,32500.0
2007-07-18 13:20:00,22.94,22.98,22.93,22.95,20200.0,19.914,19.9487,19.9053,19.9227,20200.0
2007-07-18 13:30:00,22.96,23.0,22.94,23.0,19300.0,19.9313,19.9661,19.914,19.9661,19300.0
2007-07-18 13:40:00,22.99,23.02,22.98,23.02,22400.0,19.9574,19.9834,19.9487,19.9834,22400.0
2007-07-18 13:50:00,23.01,23.02,22.92,22.93,29900.0,19.9747,19.9834,19.8966,19.9053,29900.0
2007-07-18 14:00:00,22.92,22.93,22.9,22.9,24000.0,19.8966,19.9053,19.8793,19.8793,24000.0
2007-07-18 14:10:00,22.9,22.93,22.81,22.83,46100.0,19.8793,19.9053,19.8011,19.8185,46100.0
2007-07-18 14:20:00,22.82,22.83,22.8,22.82,32700.0,19.8098,19.8185,19.7924,19.8098,32700.0
2007-07-18 14:30:00,22.82,23.18,22.82,23.12,134100.0,19.8098,20.1223,19.8098,20.0702,134100.0
2007-07-18 14:40:00,23.11,23.12,22.94,22.98,80900.0,20.0616,20.0702,19.914,19.9487,80900.0
2007-07-18 14:50:00,22.98,23.08,22.96,23.06,86100.0,19.9487,20.0355,19.9313,20.0182,86100.0
2007-07-18 15:00:00,23.06,23.06,23.02,23.05,78800.0,20.0182,20.0182,19.9834,20.0095,78800.0
2007-07-18 15:10:00,23.05,23.06,23.03,23.03,26200.0,20.0095,20.0182,19.9921,19.9921,26200.0
2007-07-18 15:20:00,23.04,23.05,23.03,23.03,51100.0,20.0008,20.0095,19.9921,19.9921,51100.0
2007-07-18 15:30:00,23.03,23.04,22.98,23.02,80200.0,19.9921,20.0008,19.9487,19.9834,80200.0
2007-07-18 15:40:00,23.0,23.1,22.98,23.08,87800.0,19.9661,20.0529,19.9487,20.0355,87800.0
2007-07-18 15:50:00,23.08,23.13,23.08,23.11,106000.0,20.0355,20.0789,20.0355,20.0616,106000.0
2007-07-19 09:30:00,23.06,23.15,23.01,23.06,88000.0,20.0182,20.0963,19.9747,20.0182,88000.0
2007-07-19 09:40:00,23.06,23.06,22.98,23.05,76300.0,20.0182,20.0182,19.9487,20.0095,76300.0
2007-07-19 09:50:00,23.04,23.06,22.93,22.95,38900.0,20.0008,20.0182,19.9053,19.9227,38900.0
2007-07-19 10:00:00,22.95,23.03,22.93,23.01,83500.0,19.9227,19.9921,19.9053,19.9747,83500.0
2007-07-19 10:10:00,23.02,23.04,22.99,23.01,65900.0,19.9834,20.0008,19.9574,19.9747,65900.0
2007-07-19 10:20:00,23.02,23.02,22.91,22.98,75500.0,19.9834,19.9834,19.8879,19.9487,75500.0
2007-07-19 10:30:00,22.97,23.01,22.89,22.94,56000.0,19.94,19.9747,19.8706,19.914,56000.0
2007-07-19 10:40:00,22.94,22.98,22.92,22.94,56800.0,19.914,19.9487,19.8966,19.914,56800.0
2007-07-19 10:50:00,22.94,22.97,22.93,22.94,40900.0,19.914,19.94,19.9053,19.914,40900.0
2007-07-19 11:00:00,22.94,23.18,22.93,23.17,105200.0,19.914,20.1223,19.9053,20.1136,105200.0
2007-07-19 11:10:00,23.17,23.22,23.14,23.19,44700.0,20.1136,20.157,20.0876,20.131,44700.0
2007-07-19 11:20:00,23.2,23.22,23.19,23.19,40100.0,20.1397,20.157,20.131,20.131,40100.0
2007-07-19 11:30:00,23.19,23.21,23.16,23.2,74900.0,20.131,20.1484,20.105,20.1397,74900.0
2007-07-19 11:40:00,23.2,23.21,23.19,23.2,45200.0,20.1397,20.1484,20.131,20.1397,45200.0
2007-07-19 11:50:00,23.2,23.21,23.18,23.2,51000.0,20.1397,20.1484,20.1223,20.1397,51000.0
2007-07-19 12:00:00,23.2,23.21,23.17,23.17,21900.0,20.1397,20.1484,20.1136,20.1136,21900.0
2007-07-19 12:10:00,23.17,23.18,23.17,23.18,18200.0,20.1136,20.1223,20.1136,20.1223,18200.0
2007-07-19 12:20:00,23.17,23.18,23.14,23.15,42000.0,20.1136,20.1223,20.0876,20.0963,42000.0
2007-07-19 12:30:00,23.15,23.16,23.14,23.15,14900.0,20.0963,20.105,20.0876,20.0963,14900.0
2007-07-19 12:40:00,23.16,23.16,23.14,23.15,27700.0,20.105,20.105,20.0876,20.0963,27700.0
2007-07-19 12:50:00,23.15,23.18,23.14,23.16,17200.0,20.0963,20.1223,20.0876,20.105,17200.0
2007-07-19 13:00:00,23.17,23.17,23.14,23.15,22100.0,20.1136,20.1136,20.0876,20.0963,22100.0
2007-07-19 13:10:00,23.15,23.16,23.14,23.14,18900.0,20.0963,20.105,20.0876,20.0876,18900.0
2007-07-19 13:20:00,23.14,23.15,23.13,23.14,16800.0,20.0876,20.0963,20.0789,20.0876,16800.0
2007-07-19 13:30:00,23.14,23.17,23.13,23.16,30700.0,20.0876,20.1136,20.0789,20.105,30700.0
2007-07-19 13:40:00,23.16,23.17,23.15,23.16,16400.0,20.105,20.1136,20.0963,20.105,16400.0
2007-07-19 13:50:00,23.17,23.17,23.15,23.16,9000.0,20.1136,20.1136,20.0963,20.105,9000.0
2007-07-19 14:00:00,23.16,23.17,23.15,23.16,48000.0,20.105,20.1136,20.0963,20.105,48000.0
2007-07-19 14:10:00,23.16,23.16,23.12,23.14,71500.0,20.105,20.105,20.0702,20.0876,71500.0
2007-07-19 14:20:00,23.14,23.15,23.13,23.13,33900.0,20.0876,20.0963,20.0789,20.0789,33900.0
2007-07-19 14:30:00,23.13,23.13,23.07,23.07,25000.0,20.0789,20.0789,20.0268,20.0268,25000.0
2007-07-19 14:40:00,23.07,23.08,23.07,23.08,18700.0,20.0268,20.0355,20.0268,20.0355,18700.0
2007-07-19 14:50:00,23.08,23.08,23.04,23.05,26300.0,20.0355,20.0355,20.0008,20.0095,26300.0
2007-07-19 15:00:00,23.06,23.11,23.05,23.1,43300.0,20.0182,20.0616,20.0095,20.0529,43300.0
2007-07-19 15:10:00,23.11,23.11,23.08,23.1,29700.0,20.0616,20.0616,20.0355,20.0529,29700.0
2007-07-19 15:20:00,23.09,23.12,23.08,23.11,40000.0,20.0442,20.0702,20.0355,20.0616,40000.0
2007-07-19 15:30:00,23.12,23.17,23.12,23.17,60400.0,20.0702,20.1136,20.0702,20.1136,60400.0
2007-07-19 15:40:00,23.16,23.2,23.16,23.19,66200.0,20.105,20.1397,20.105,20.131,66200.0
2007-07-19 15:50:00,23.19,23.22,23.19,23.2,85600.0,20.131,20.157,20.131,20.1397,85600.0
2007-07-20 09:30:00,23.14,23.25,22.95,22.95,190900.0,20.0876,20.1831,19.9227,19.9227,190900.0
2007-07-20 09:40:00,22.96,23.06,22.96,23.02,42300.0,19.9313,20.0182,19.9313,19.9834,42300.0
2007-07-20 09:50:00,23.02,23.12,23.02,23.12,53600.0,19.9834,20.0702,19.9834,20.0702,53600.0
2007-07-20 10:00:00,23.11,23.12,23.02,23.07,36600.0,20.0616,20.0702,19.9834,20.0268,36600.0
2007-07-20 10:10:00,23.06,23.15,23.05,23.11,39000.0,20.0182,20.0963,20.0095,20.0616,39000.0
2007-07-20 10:20:00,23.11,23.15,23.05,23.14,61000.0,20.0616,20.0963,20.0095,20.0876,61000.0
2007-07-20 10:30:00,23.13,23.14,23.04,23.05,41900.0,20.0789,20.0876,20.0008,20.0095,41900.0
2007-07-20 10:40:00,23.04,23.13,23.04,23.05,42700.0,20.0008,20.0789,20.0008,20.0095,42700.0
2007-07-20 10:50:00,23.05,23.15,23.05,23.09,38800.0,20.0095,20.0963,20.0095,20.0442,38800.0
2007-07-20 11:00:00,23.1,23.12,23.06,23.07,35000.0,20.0529,20.0702,20.0182,20.0268,35000.0
2007-07-20 11:10:00,23.06,23.12,23.05,23.05,32100.0,20.0182,20.0702,20.0095,20.0095,32100.0
2007-07-20 11:20:00,23.05,23.08,23.03,23.05,49700.0,20.0095,20.0355,19.9921,20.0095,49700.0
2007-07-20 11:30:00,23.06,23.06,23.0,23.0,35700.0,20.0182,20.0182,19.9661,19.9661,35700.0
2007-07-20 11:40:00,23.0,23.06,22.99,22.99,55600.0,19.9661,20.0182,19.9574,19.9574,55600.0
2007-07-20 11:50:00,22.99,22.99,22.95,22.97,29000.0,19.9574,19.9574,19.9227,19.94,29000.0
2007-07-20 12:00:00,22.96,22.98,22.75,22.96,203300.0,19.9313,19.9487,19.749,19.9313,203300.0
2007-07-20 12:10:00,22.97,22.97,22.94,22.95,19500.0,19.94,19.94,19.914,19.9227,19500.0
2007-07-20 12:20:00,22.96,22.96,22.95,22.96,14800.0,19.9313,19.9313,19.9227,19.9313,14800.0
2007-07-20 12:30:00,22.95,22.96,22.92,22.93,17300.0,19.9227,19.9313,19.8966,19.9053,17300.0
2007-07-20 12:40:00,22.93,22.96,22.89,22.9,19100.0,19.9053,19.9313,19.8706,19.8793,19100.0
2007-07-20 12:50:00,22.91,22.92,22.85,22.87,30300.0,19.8879,19.8966,19.8359,19.8532,30300.0
2007-07-20 13:00:00,22.87,22.95,22.87,22.88,34800.0,19.8532,19.9227,19.8532,19.8619,34800.0
2007-07-20 13:10:00,22.88,22.97,22.88,22.95,30200.0,19.8619,19.94,19.8619,19.9227,30200.0
2007-07-20 13:20:00,22.95,22.99,22.95,22.95,60800.0,19.9227,19.9574,19.9227,19.9227,60800.0
2007-07-20 13:30:00,22.95,22.98,22.93,22.98,17200.0,19.9227,19.9487,19.9053,19.9487,17200.0
2007-07-20 13:40:00,22.99,23.01,22.94,22.95,24400.0,19.9574,19.9747,19.914,19.9227,24400.0
2007-07-20 13:50:00,22.94,23.02,22.94,22.97,37400.0,19.914,19.9834,19.914,19.94,37400.0
2007-07-20 14:00:00,22.96,23.05,22.92,23.03,33900.0,19.9313,20.0095,19.8966,19.9921,33900.0
2007-07-20 14:10:00,23.02,23.04,22.98,23.03,16300.0,19.9834,20.0008,19.9487,19.9921,16300.0
2007-07-20 14:20:00,23.02,23.04,22.94,22.95,16900.0,19.9834,20.0008,19.914,19.9227,16900.0
2007-07-20 14:30:00,22.94,23.08,22.94,23.02,65300.0,19.914,20.0355,19.914,19.9834,65300.0
2007-07-20 14:40:00,23.02,23.08,23.01,23.06,23900.0,19.9834,20.0355,19.9747,20.0182,23900.0
2007-07-20 14:50:00,23.07,23.07,23.0,23.01,31900.0,20.0268,20.0268,19.9661,19.9747,31900.0
2007-07-20 15:00:00,23.01,23.07,23.01,23.05,57500.0,19.9747,20.0268,19.9747,20.0095,57500.0
2007-07-20 15:10:00,23.05,23.06,23.01,23.03,54400.0,20.0095,20.0182,19.9747,19.9921,54400.0
2007-07-20 15:20:00,23.02,23.04,23.02,23.02,18100.0,19.9834,20.0008,19.9834,19.9834,18100.0
2007-07-20 15:30:00,23.02,23.05,22.96,22.96,129900.0,19.9834,20.0095,19.9313,19.9313,129900.0
2007-07-20 15:40:00,22.97,23.0,22.95,22.99,94700.0,19.94,19.9661,19.9227,19.9574,94700.0
2007-07-20 15:50:00,22.98,22.99,22.95,22.95,91000.0,19.9487,19.9574,19.9227,19.9227,91000.0
2007-07-23 09:30:00,22.84,23.25,22.84,22.96,35900.0,19.8272,20.1831,19.8272,19.9313,35900.0
2007-07-23 09:40:00,22.95,22.99,22.93,22.94,25800.0,19.9227,19.9574,19.9053,19.914,25800.0
2007-07-23 09:50:00,22.94,22.97,22.93,22.93,18700.0,19.914,19.94,19.9053,19.9053,18700.0
2007-07-23 10:00:00,22.93,22.95,22.79,22.79,80600.0,19.9053,19.9227,19.7838,19.7838,80600.0
2007-07-23 10:10:00,22.8,22.85,22.8,22.83,31800.0,19.7924,19.8359,19.7924,19.8185,31800.0
2007-07-23 10:20:00,22.84,22.92,22.83,22.9,76800.0,19.8272,19.8966,19.8185,19.8793,76800.0
2007-07-23 10:30:00,22.9,22.91,22.9,22.9,34800.0,19.8793,19.8879,19.8793,19.8793,34800.0
2007-07-23 10:40:00,22.91,22.91,22.88,22.89,56200.0,19.8879,19.8879,19.8619,19.8706,56200.0
2007-07-23 10:50:00,22.9,22.92,22.87,22.92,24100.0,19.8793,19.8966,19.8532,19.8966,24100.0
2007-07-23 11:00:00,22.92,23.07,22.92,23.06,37200.0,19.8966,20.0268,19.8966,20.0182,37200.0
2007-07-23 11:10:00,23.06,23.07,23.05,23.05,10600.0,20.0182,20.0268,20.0095,20.0095,10600.0
2007-07-23 11:20:00,23.05,23.06,23.05,23.05,7800.0,20.0095,20.0182,20.0095,20.0095,7800.0
2007-07-23 11:30:00,23.06,23.06,23.05,23.06,34000.0,20.0182,20.0182,20.0095,20.0182,34000.0
2007-07-23 11:40:00,23.05,23.06,23.04,23.05,22300.0,20.0095,20.0182,20.0008,20.0095,22300.0
2007-07-23 11:50:00,23.05,23.06,23.05,23.05,27000.0,20.0095,20.0182,20.0095,20.0095,27000.0
2007-07-23 12:00:00,23.05,23.06,23.05,23.05,42000.0,20.0095,20.0182,20.0095,20.0095,42000.0
2007-07-23 12:10:00,23.05,23.06,23.04,23.04,41000.0,20.0095,20.0182,20.0008,20.0008,41000.0
2007-07-23 12:20:00,23.04,23.1,23.04,23.1,30800.0,20.0008,20.0529,20.0008,20.0529,30800.0
2007-07-23 12:30:00,23.09,23.09,23.03,23.03,16200.0,20.0442,20.0442,19.9921,19.9921,16200.0
2007-07-23 12:40:00,23.04,23.04,22.93,22.96,68000.0,20.0008,20.0008,19.9053,19.9313,68000.0
2007-07-23 12:50:00,22.96,22.97,22.93,22.93,23000.0,19.9313,19.94,19.9053,19.9053,23000.0
2007-07-23 13:00:00,22.94,22.94,22.92,22.93,26800.0,19.914,19.914,19.8966,19.9053,26800.0
2007-07-23 13:10:00,22.93,22.97,22.93,22.96,17000.0,19.9053,19.94,19.9053,19.9313,17000.0
2007-07-23 13:20:00,22.96,22.98,22.92,22.93,22900.0,19.9313,19.9487,19.8966,19.9053,22900.0
2007-07-23 13:30:00,22.93,23.07,22.93,23.06,76400.0,19.9053,20.0268,19.9053,20.0182,76400.0
2007-07-23 13:40:00,23.06,23.18,23.06,23.16,68900.0,20.0182,20.1223,20.0182,20.105,68900.0
2007-07-23 13:50:00,23.16,23.19,23.16,23.17,62800.0,20.105,20.131,20.105,20.1136,62800.0
2007-07-23 14:00:00,23.17,23.18,23.15,23.16,100000.0,20.1136,20.1223,20.0963,20.105,100000.0
2007-07-23 14:10:00,23.16,23.17,23.16,23.16,29700.0,20.105,20.1136,20.105,20.105,29700.0
2007-07-23 14:20:00,23.16,23.17,23.16,23.16,25300.0,20.105,20.1136,20.105,20.105,25300.0
2007-07-23 14:30:00,23.17,23.17,23.16,23.16,19200.0,20.1136,20.1136,20.105,20.105,19200.0
2007-07-23 14:40:00,23.16,23.19,23.16,23.19,39900.0,20.105,20.131,20.105,20.131,39900.0
2007-07-23 14:50:00,23.18,23.19,23.17,23.17,13400.0,20.1223,20.131,20.1136,20.1136,13400.0
2007-07-23 15:00:00,23.17,23.18,23.16,23.16,33000.0,20.1136,20.1223,20.105,20.105,33000.0
2007-07-23 15:10:00,23.17,23.17,23.16,23.16,16300.0,20.1136,20.1136,20.105,20.105,16300.0
2007-07-23 15:20:00,23.16,23.17,23.15,23.15,35700.0,20.105,20.1136,20.0963,20.0963,35700.0
2007-07-23 15:30:00,23.16,23.16,23.12,23.13,110400.0,20.105,20.105,20.0702,20.0789,110400.0
2007-07-23 15:40:00,23.13,23.15,23.06,23.08,143300.0,20.0789,20.0963,20.0182,20.0355,143300.0
2007-07-23 15:50:00,23.08,23.12,23.05,23.1,105100.0,20.0355,20.0702,20.0095,20.0529,105100.0
2007-07-24 09:30:00,22.95,23.04,22.84,22.84,44300.0,19.9227,20.0008,19.8272,19.8272,44300.0
2007-07-24 09:40:00,22.84,22.93,22.82,22.91,54100.0,19.8272,19.9053,19.8098,19.8879,54100.0
2007-07-24 09:50:00,22.9,22.95,22.89,22.9,56400.0,19.8793,19.9227,19.8706,19.8793,56400.0
2007-07-24 10:00:00,22.91,22.93,22.82,22.82,67100.0,19.8879,19.9053,19.8098,19.8098,67100.0
2007-07-24 10:10:00,22.8,22.91,22.78,22.9,65300.0,19.7924,19.8879,19.7751,19.8793,65300.0
2007-07-24 10:20:00,22.91,22.99,22.9,22.98,44400.0,19.8879,19.9574,19.8793,19.9487,44400.0
2007-07-24 10:30:00,22.95,22.95,22.9,22.9,24300.0,19.9227,19.9227,19.8793,19.8793,24300.0
2007-07-24 10:40:00,22.91,23.02,22.9,22.99,104600.0,19.8879,19.9834,19.8793,19.9574,104600.0
2007-07-24 10:50:00,22.99,23.1,22.96,23.07,58700.0,19.9574,20.0529,19.9313,20.0268,58700.0
2007-07-24 11:00:00,23.08,23.14,23.05,23.1,49200.0,20.0355,20.0876,20.0095,20.0529,49200.0
2007-07-24 11:10:00,23.1,23.13,23.07,23.1,59700.0,20.0529,20.0789,20.0268,20.0529,59700.0
2007-07-24 11:20:00,23.1,23.1,23.05,23.08,20800.0,20.0529,20.0529,20.0095,20.0355,20800.0
2007-07-24 11:30:00,23.09,23.09,23.03,23.03,26500.0,20.0442,20.0442,19.9921,19.9921,26500.0
2007-07-24 11:40:00,23.03,23.1,23.03,23.06,30400.0,19.9921,20.0529,19.9921,20.0182,30400.0
2007-07-24 11:50:00,23.05,23.15,23.05,23.15,105600.0,20.0095,20.0963,20.0095,20.0963,105600.0
2007-07-24 12:00:00,23.15,23.32,23.03,23.04,177900.0,20.0963,20.2439,19.9921,20.0008,177900.0
2007-07-24 12:10:00,23.02,23.03,22.95,22.99,53600.0,19.9834,19.9921,19.9227,19.9574,53600.0
2007-07-24 12:20:00,22.98,23.0,22.98,22.99,17700.0,19.9487,19.9661,19.9487,19.9574,17700.0
2007-07-24 12:30:00,23.0,23.08,22.99,23.06,46300.0,19.9661,20.0355,19.9574,20.0182,46300.0
2007-07-24 12:40:00,23.06,23.06,23.04,23.05,16100.0,20.0182,20.0182,20.0008,20.0095,16100.0
2007-07-24 12:50:00,23.05,23.07,23.01,23.03,93300.0,20.0095,20.0268,19.9747,19.9921,93300.0
2007-07-24 13:00:00,23.04,23.04,22.98,23.0,19500.0,20.0008,20.0008,19.9487,19.9661,19500.0
2007-07-24 13:10:00,23.0,23.02,22.97,22.99,26700.0,19.9661,19.9834,19.94,19.9574,26700.0
2007-07-24 13:20:00,22.98,23.02,22.96,23.01,20900.0,19.9487,19.9834,19.9313,19.9747,20900.0
2007-07-24 13:30:00,23.01,23.01,22.98,22.98,24300.0,19.9747,19.9747,19.9487,19.9487,24300.0
2007-07-24 13:40:00,22.98,22.99,22.93,22.94,23600.0,19.9487,19.9574,19.9053,19.914,23600.0
2007-07-24 13:50:00,22.95,22.97,22.89,22.97,72400.0,19.9227,19.94,19.8706,19.94,72400.0
2007-07-24 14:00:00,22.97,22.98,22.89,22.89,49500.0,19.94,19.9487,19.8706,19.8706,49500.0
2007-07-24 14:10:00,22.9,22.92,22.87,22.87,27900.0,19.8793,19.8966,19.8532,19.8532,27900.0
2007-07-24 14:20:00,22.87,22.94,22.86,22.94,40200.0,19.8532,19.914,19.8445,19.914,40200.0
2007-07-24 14:30:00,22.95,22.95,22.9,22.91,27600.0,19.9227,19.9227,19.8793,19.8879,27600.0
2007-07-24 14:40:00,22.91,22.94,22.87,22.91,75300.0,19.8879,19.914,19.8532,19.8879,75300.0
2007-07-24 14:50:00,22.92,22.92,22.84,22.84,21500.0,19.8966,19.8966,19.8272,19.8272,21500.0
2007-07-24 15:00:00,22.85,22.85,22.77,22.77,51100.0,19.8359,19.8359,19.7664,19.7664,51100.0
2007-07-24 15:10:00,22.77,22.87,22.75,22.86,135800.0,19.7664,19.8532,19.749,19.8445,135800.0
2007-07-24 15:20:00,22.86,22.9,22.81,22.81,97500.0,19.8445,19.8793,19.8011,19.8011,97500.0
2007-07-24 15:30:00,22.81,22.83,22.77,22.77,94900.0,19.8011,19.8185,19.7664,19.7664,94900.0
2007-07-24 15:40:00,22.77,22.81,22.7,22.8,238200.0,19.7664,19.8011,19.7056,19.7924,238200.0
2007-07-24 15:50:00,22.8,22.88,22.75,22.88,274500.0,19.7924,19.8619,19.749,19.8619,274500.0
2007-07-25 09:30:00,22.91,23.02,22.84,22.9,73500.0,19.8879,19.9834,19.8272,19.8793,73500.0
2007-07-25 09:40:00,22.9,22.91,22.81,22.83,69200.0,19.8793,19.8879,19.8011,19.8185,69200.0
2007-07-25 09:50:00,22.83,22.87,22.82,22.84,70100.0,19.8185,19.8532,19.8098,19.8272,70100.0
2007-07-25 10:00:00,22.84,22.87,22.8,22.83,105200.0,19.8272,19.8532,19.7924,19.8185,105200.0
2007-07-25 10:10:00,22.81,22.88,22.75,22.82,62700.0,19.8011,19.8619,19.749,19.8098,62700.0
2007-07-25 10:20:00,22.82,22.82,22.76,22.8,40200.0,19.8098,19.8098,19.7577,19.7924,40200.0
2007-07-25 10:30:00,22.8,22.85,22.79,22.81,66800.0,19.7924,19.8359,19.7838,19.8011,66800.0
2007-07-25 10:40:00,22.81,22.82,22.64,22.67,45400.0,19.8011,19.8098,19.6536,19.6796,45400.0
2007-07-25 10:50:00,22.68,22.74,22.66,22.73,60800.0,19.6883,19.7404,19.6709,19.7317,60800.0
2007-07-25 11:00:00,22.73,22.78,22.67,22.67,57000.0,19.7317,19.7751,19.6796,19.6796,57000.0
2007-07-25 11:10:00,22.67,22.67,22.51,22.62,88200.0,19.6796,19.6796,19.5407,19.6362,88200.0
2007-07-25 11:20:00,22.62,22.82,22.61,22.78,73700.0,19.6362,19.8098,19.6275,19.7751,73700.0
2007-07-25 11:30:00,22.78,22.81,22.74,22.79,29000.0,19.7751,19.8011,19.7404,19.7838,29000.0
2007-07-25 11:40:00,22.79,22.86,22.79,22.85,32500.0,19.7838,19.8445,19.7838,19.8359,32500.0
2007-07-25 11:50:00,22.85,22.88,22.83,22.84,33700.0,19.8359,19.8619,19.8185,19.8272,33700.0
2007-07-25 12:00:00,22.86,22.89,22.84,22.87,46300.0,19.8445,19.8706,19.8272,19.8532,46300.0
2007-07-25 12:10:00,22.86,22.91,22.86,22.89,16300.0,19.8445,19.8879,19.8445,19.8706,16300.0
2007-07-25 12:20:00,22.89,22.92,22.87,22.89,21000.0,19.8706,19.8966,19.8532,19.8706,21000.0
2007-07-25 12:30:00,22.89,22.89,22.86,22.87,19200.0,19.8706,19.8706,19.8445,19.8532,19200.0
2007-07-25 12:40:00,22.88,22.88,22.84,22.84,29600.0,19.8619,19.8619,19.8272,19.8272,29600.0
2007-07-25 12:50:00,22.84,22.84,22.77,22.79,28200.0,19.8272,19.8272,19.7664,19.7838,28200.0
2007-07-25 13:00:00,22.79,22.82,22.77,22.77,47400.0,19.7838,19.8098,19.7664,19.7664,47400.0
2007-07-25 13:10:00,22.77,22.77,22.71,22.73,35600.0,19.7664,19.7664,19.7143,19.7317,35600.0
2007-07-25 13:20:00,22.73,22.75,22.71,22.71,25200.0,19.7317,19.749,19.7143,19.7143,25200.0
2007-07-25 13:30:00,22.71,22.75,22.62,22.73,77100.0,19.7143,19.749,19.6362,19.7317,77100.0
2007-07-25 13:40:00,22.74,22.79,22.68,22.7,97800.0,19.7404,19.7838,19.6883,19.7056,97800.0
2007-07-25 13:50:00,22.69,22.7,22.63,22.63,48100.0,19.697,19.7056,19.6449,19.6449,48100.0
2007-07-25 14:00:00,22.63,22.68,22.61,22.66,51600.0,19.6449,19.6883,19.6275,19.6709,51600.0
2007-07-25 14:10:00,22.68,22.78,22.67,22.74,65800.0,19.6883,19.7751,19.6796,19.7404,65800.0
2007-07-25 14:20:00,22.75,22.79,22.74,22.75,30400.0,19.749,19.7838,19.7404,19.749,30400.0
2007-07-25 14:30:00,22.75,22.81,22.74,22.76,55500.0,19.749,19.8011,19.7404,19.7577,55500.0
2007-07-25 14:40:00,22.76,22.85,22.76,22.81,44500.0,19.7577,19.8359,19.7577,19.8011,44500.0
2007-07-25 14:50:00,22.81,22.82,22.76,22.79,46600.0,19.8011,19.8098,19.7577,19.7838,46600.0
2007-07-25 15:00:00,22.79,22.92,22.78,22.86,75000.0,19.7838,19.8966,19.7751,19.8445,75000.0
2007-07-25 15:10:00,22.86,22.96,22.86,22.87,59800.0,19.8445,19.9313,19.8445,19.8532,59800.0
2007-07-25 15:20:00,22.88,22.9,22.86,22.87,46000.0,19.8619,19.8793,19.8445,19.8532,46000.0
2007-07-25 15:30:00,22.88,22.88,22.81,22.83,66900.0,19.8619,19.8619,19.8011,19.8185,66900.0
2007-07-25 15:40:00,22.83,22.87,22.77,22.79,92200.0,19.8185,19.8532,19.7664,19.7838,92200.0
2007-07-25 15:50:00,22.79,22.81,22.77,22.8,145600.0,19.7838,19.8011,19.7664,19.7924,145600.0
2007-07-26 09:30:00,22.69,22.88,22.55,22.58,44000.0,19.697,19.8619,19.5754,19.6015,44000.0
2007-07-26 09:40:00,22.59,22.72,22.56,22.57,81200.0,19.6102,19.723,19.5841,19.5928,81200.0
2007-07-26 09:50:00,22.58,22.6,22.27,22.42,139700.0,19.6015,19.6188,19.3324,19.4626,139700.0
2007-07-26 10:00:00,22.42,22.47,22.37,22.43,106700.0,19.4626,19.506,19.4192,19.4713,106700.0
2007-07-26 10:10:00,22.43,22.48,22.42,22.42,70400.0,19.4713,19.5147,19.4626,19.4626,70400.0
2007-07-26 10:20:00,22.43,22.43,22.39,22.41,27500.0,19.4713,19.4713,19.4365,19.4539,27500.0
2007-07-26 10:30:00,22.41,22.43,22.37,22.39,43800.0,19.4539,19.4713,19.4192,19.4365,43800.0
2007-07-26 10:40:00,22.38,22.4,22.32,22.34,64900.0,19.4279,19.4452,19.3758,19.3931,64900.0
2007-07-26 10:50:00,22.34,22.36,22.33,22.34,31200.0,19.3931,19.4105,19.3844,19.3931,31200.0
2007-07-26 11:00:00,22.34,22.34,22.06,22.13,91300.0,19.3931,19.3931,19.1501,19.2108,91300.0
2007-07-26 11:10:00,22.13,22.14,21.76,21.85,170100.0,19.2108,19.2195,18.8896,18.9678,170100.0
2007-07-26 11:20:00,21.86,22.0,21.85,21.91,64900.0,18.9764,19.098,18.9678,19.0198,64900.0
2007-07-26 11:30:00,21.92,21.92,21.79,21.9,116500.0,19.0285,19.0285,18.9157,19.0112,116500.0
2007-07-26 11:40:00,21.9,21.92,21.84,21.84,70400.0,19.0112,19.0285,18.9591,18.9591,70400.0
2007-07-26 11:50:00,21.84,21.95,21.84,21.95,47900.0,18.9591,19.0546,18.9591,19.0546,47900.0
2007-07-26 12:00:00,21.95,21.97,21.91,21.94,68800.0,19.0546,19.0719,19.0198,19.0459,68800.0
2007-07-26 12:10:00,21.95,22.0,21.93,21.99,45600.0,19.0546,19.098,19.0372,19.0893,45600.0
2007-07-26 12:20:00,21.98,22.0,21.93,21.97,52000.0,19.0806,19.098,19.0372,19.0719,52000.0
2007-07-26 12:30:00,21.97,21.99,21.91,21.94,48900.0,19.0719,19.0893,19.0198,19.0459,48900.0
2007-07-26 12:40:00,21.94,21.99,21.92,21.96,77000.0,19.0459,19.0893,19.0285,19.0633,77000.0
2007-07-26 12:50:00,21.97,22.04,21.96,22.01,51700.0,19.0719,19.1327,19.0633,19.1067,51700.0
2007-07-26 13:00:00,22.01,22.05,21.97,22.02,48100.0,19.1067,19.1414,19.0719,19.1153,48100.0
2007-07-26 13:10:00,22.02,22.14,22.01,22.12,41100.0,19.1153,19.2195,19.1067,19.2021,41100.0
2007-07-26 13:20:00,22.11,22.12,22.03,22.05,74200.0,19.1935,19.2021,19.124,19.1414,74200.0
2007-07-26 13:30:00,22.05,22.1,22.03,22.05,64400.0,19.1414,19.1848,19.124,19.1414,64400.0
2007-07-26 13:40:00,22.06,22.13,22.03,22.08,97000.0,19.1501,19.2108,19.124,19.1674,97000.0
2007-07-26 13:50:00,22.07,22.07,21.93,22.0,85300.0,19.1587,19.1587,19.0372,19.098,85300.0
2007-07-26 14:00:00,22.0,22.06,21.93,22.0,139300.0,19.098,19.1501,19.0372,19.098,139300.0
2007-07-26 14:10:00,22.0,22.01,21.89,21.95,199800.0,19.098,19.1067,19.0025,19.0546,199800.0
2007-07-26 14:20:00,21.94,21.94,21.71,21.72,157800.0,19.0459,19.0459,18.8462,18.8549,157800.0
2007-07-26 14:30:00,21.72,21.82,21.72,21.8,104400.0,18.8549,18.9417,18.8549,18.9244,104400.0
2007-07-26 14:40:00,21.81,21.82,21.75,21.76,90200.0,18.933,18.9417,18.881,18.8896,90200.0
2007-07-26 14:50:00,21.75,21.93,21.75,21.8,126900.0,18.881,19.0372,18.881,18.9244,126900.0
2007-07-26 15:00:00,21.8,21.91,21.79,21.9,106400.0,18.9244,19.0198,18.9157,19.0112,106400.0
2007-07-26 15:10:00,21.9,22.03,21.86,22.02,71700.0,19.0112,19.124,18.9764,19.1153,71700.0
2007-07-26 15:20:00,22.02,22.11,22.01,22.04,167300.0,19.1153,19.1935,19.1067,19.1327,167300.0
2007-07-26 15:30:00,22.03,22.06,21.95,21.97,123300.0,19.124,19.1501,19.0546,19.0719,123300.0
2007-07-26 15:40:00,21.98,22.08,21.96,22.06,101500.0,19.0806,19.1674,19.0633,19.1501,101500.0
2007-07-26 15:50:00,22.06,22.16,22.01,22.09,216600.0,19.1501,19.2369,19.1067,19.1761,216600.0
2007-07-27 09:30:00,21.23,22.56,21.23,21.91,46500.0,18.4295,19.5841,18.4295,19.0198,46500.0
2007-07-27 09:40:00,21.92,21.99,21.73,21.74,91100.0,19.0285,19.0893,18.8636,18.8723,91100.0
2007-07-27 09:50:00,21.74,22.09,21.56,21.56,181700.0,18.8723,19.1761,18.716,18.716,181700.0
2007-07-27 10:00:00,21.56,21.78,21.54,21.75,141100.0,18.716,18.907,18.6987,18.881,141100.0
2007-07-27 10:10:00,21.75,21.95,21.74,21.95,83200.0,18.881,19.0546,18.8723,19.0546,83200.0
2007-07-27 10:20:00,21.95,21.98,21.86,21.94,100100.0,19.0546,19.0806,18.9764,19.0459,100100.0
2007-07-27 10:30:00,21.95,22.02,21.95,22.0,136400.0,19.0546,19.1153,19.0546,19.098,136400.0
2007-07-27 10:40:00,22.0,22.1,22.0,22.08,90800.0,19.098,19.1848,19.098,19.1674,90800.0
2007-07-27 10:50:00,22.07,22.07,21.99,22.07,91000.0,19.1587,19.1587,19.0893,19.1587,91000.0
2007-07-27 11:00:00,22.08,22.18,22.02,22.17,101800.0,19.1674,19.2542,19.1153,19.2456,101800.0
2007-07-27 11:10:00,22.16,22.21,22.15,22.16,56100.0,19.2369,19.2803,19.2282,19.2369,56100.0
2007-07-27 11:20:00,22.17,22.17,22.1,22.11,49200.0,19.2456,19.2456,19.1848,19.1935,49200.0
2007-07-27 11:30:00,22.1,22.15,22.1,22.12,74300.0,19.1848,19.2282,19.1848,19.2021,74300.0
2007-07-27 11:40:00,22.12,22.19,22.05,22.08,82500.0,19.2021,19.2629,19.1414,19.1674,82500.0
2007-07-27 11:50:00,22.07,22.07,21.97,21.99,67100.0,19.1587,19.1587,19.0719,19.0893,67100.0
2007-07-27 12:00:00,21.98,22.02,21.98,22.0,61700.0,19.0806,19.1153,19.0806,19.098,61700.0
2007-07-27 12:10:00,22.0,22.0,21.85,21.98,42600.0,19.098,19.098,18.9678,19.0806,42600.0
2007-07-27 12:20:00,21.97,22.0,21.93,21.98,42400.0,19.0719,19.098,19.0372,19.0806,42400.0
2007-07-27 12:30:00,21.99,22.0,21.9,21.98,55000.0,19.0893,19.098,19.0112,19.0806,55000.0
2007-07-27 12:40:00,21.98,22.07,21.97,22.05,42400.0,19.0806,19.1587,19.0719,19.1414,42400.0
2007-07-27 12:50:00,22.04,22.05,21.95,22.01,29700.0,19.1327,19.1414,19.0546,19.1067,29700.0
2007-07-27 13:00:00,22.01,22.05,21.95,22.02,42200.0,19.1067,19.1414,19.0546,19.1153,42200.0
2007-07-27 13:10:00,22.03,22.1,21.98,22.1,35000.0,19.124,19.1848,19.0806,19.1848,35000.0
2007-07-27 13:20:00,22.09,22.11,22.03,22.04,28200.0,19.1761,19.1935,19.124,19.1327,28200.0
2007-07-27 13:30:00,22.03,22.09,22.0,22.08,39300.0,19.124,19.1761,19.098,19.1674,39300.0
2007-07-27 13:40:00,22.07,22.17,22.07,22.1,46000.0,19.1587,19.2456,19.1587,19.1848,46000.0
2007-07-27 13:50:00,22.1,22.2,22.09,22.18,47000.0,19.1848,19.2716,19.1761,19.2542,47000.0
2007-07-27 14:00:00,22.18,22.23,22.11,22.23,70600.0,19.2542,19.2976,19.1935,19.2976,70600.0
2007-07-27 14:10:00,22.23,22.26,22.15,22.23,85100.0,19.2976,19.3237,19.2282,19.2976,85100.0
2007-07-27 14:20:00,22.22,22.23,22.14,22.2,84300.0,19.289,19.2976,19.2195,19.2716,84300.0
2007-07-27 14:30:00,22.19,22.28,22.18,22.28,61000.0,19.2629,19.341,19.2542,19.341,61000.0
2007-07-27 14:40:00,22.27,22.35,22.27,22.3,78300.0,19.3324,19.4018,19.3324,19.3584,78300.0
2007-07-27 14:50:00,22.31,22.37,22.28,22.32,47700.0,19.3671,19.4192,19.341,19.3758,47700.0
2007-07-27 15:00:00,22.32,22.34,22.27,22.29,83100.0,19.3758,19.3931,19.3324,19.3497,83100.0
2007-07-27 15:10:00,22.28,22.3,22.2,22.22,59900.0,19.341,19.3584,19.2716,19.289,59900.0
2007-07-27 15:20:00,22.21,22.27,22.2,22.21,64700.0,19.2803,19.3324,19.2716,19.2803,64700.0
2007-07-27 15:30:00,22.21,22.21,22.14,22.15,62900.0,19.2803,19.2803,19.2195,19.2282,62900.0
2007-07-27 15:40:00,22.15,22.16,22.05,22.11,117900.0,19.2282,19.2369,19.1414,19.1935,117900.0
2007-07-27 15:50:00,22.11,22.14,21.94,21.94,135100.0,19.1935,19.2195,19.0459,19.0459,135100.0
2007-07-30 09:30:00,21.81,21.92,21.67,21.69,68800.0,18.933,19.0285,18.8115,18.8289,68800.0
2007-07-30 09:40:00,21.71,21.81,21.58,21.8,47100.0,18.8462,18.933,18.7334,18.9244,47100.0
2007-07-30 09:50:00,21.8,21.83,21.74,21.74,36300.0,18.9244,18.9504,18.8723,18.8723,36300.0
2007-07-30 10:00:00,21.74,21.78,21.64,21.73,37400.0,18.8723,18.907,18.7855,18.8636,37400.0
2007-07-30 10:10:00,21.73,21.88,21.73,21.85,57700.0,18.8636,18.9938,18.8636,18.9678,57700.0
2007-07-30 10:20:00,21.84,21.96,21.81,21.96,61700.0,18.9591,19.0633,18.933,19.0633,61700.0
2007-07-30 10:30:00,21.96,21.98,21.91,21.94,110300.0,19.0633,19.0806,19.0198,19.0459,110300.0
2007-07-30 10:40:00,21.94,21.94,21.88,21.93,67800.0,19.0459,19.0459,18.9938,19.0372,67800.0
2007-07-30 10:50:00,21.93,22.08,21.93,21.94,68400.0,19.0372,19.1674,19.0372,19.0459,68400.0
2007-07-30 11:00:00,21.94,22.04,21.94,22.0,67100.0,19.0459,19.1327,19.0459,19.098,67100.0
2007-07-30 11:10:00,21.99,22.07,21.95,22.04,58300.0,19.0893,19.1587,19.0546,19.1327,58300.0
2007-07-30 11:20:00,22.04,22.07,21.98,22.05,73000.0,19.1327,19.1587,19.0806,19.1414,73000.0
2007-07-30 11:30:00,22.05,22.06,21.99,22.0,34900.0,19.1414,19.1501,19.0893,19.098,34900.0
2007-07-30 11:40:00,21.99,22.09,21.97,22.08,50100.0,19.0893,19.1761,19.0719,19.1674,50100.0
2007-07-30 11:50:00,22.08,22.1,22.07,22.09,46600.0,19.1674,19.1848,19.1587,19.1761,46600.0
2007-07-30 12:00:00,22.08,22.08,22.06,22.08,32800.0,19.1674,19.1674,19.1501,19.1674,32800.0
2007-07-30 12:10:00,22.08,22.12,22.08,22.12,45800.0,19.1674,19.2021,19.1674,19.2021,45800.0
2007-07-30 12:20:00,22.11,22.13,22.09,22.12,54200.0,19.1935,19.2108,19.1761,19.2021,54200.0
2007-07-30 12:30:00,22.13,22.16,22.12,22.14,29500.0,19.2108,19.2369,19.2021,19.2195,29500.0
2007-07-30 12:40:00,22.15,22.17,22.1,22.11,27800.0,19.2282,19.2456,19.1848,19.1935,27800.0
2007-07-30 12:50:00,22.11,22.17,22.11,22.15,37600.0,19.1935,19.2456,19.1935,19.2282,37600.0
2007-07-30 13:00:00,22.14,22.18,22.11,22.13,31500.0,19.2195,19.2542,19.1935,19.2108,31500.0
2007-07-30 13:10:00,22.12,22.12,22.07,22.07,14600.0,19.2021,19.2021,19.1587,19.1587,14600.0
2007-07-30 13:20:00,22.08,22.09,22.05,22.06,15500.0,19.1674,19.1761,19.1414,19.1501,15500.0
2007-07-30 13:30:00,22.06,22.06,22.0,22.0,22300.0,19.1501,19.1501,19.098,19.098,22300.0
2007-07-30 13:40:00,22.0,22.11,22.0,22.11,57100.0,19.098,19.1935,19.098,19.1935,57100.0
2007-07-30 13:50:00,22.11,22.13,22.07,22.09,28600.0,19.1935,19.2108,19.1587,19.1761,28600.0
2007-07-30 14:00:00,22.09,22.14,22.08,22.12,37500.0,19.1761,19.2195,19.1674,19.2021,37500.0
2007-07-30 14:10:00,22.11,22.12,22.05,22.05,30500.0,19.1935,19.2021,19.1414,19.1414,30500.0
2007-07-30 14:20:00,22.05,22.09,22.01,22.01,63900.0,19.1414,19.1761,19.1067,19.1067,63900.0
2007-07-30 14:30:00,22.01,22.1,22.01,22.08,51200.0,19.1067,19.1848,19.1067,19.1674,51200.0
2007-07-30 14:40:00,22.09,22.14,22.05,22.06,122400.0,19.1761,19.2195,19.1414,19.1501,122400.0
2007-07-30 14:50:00,22.06,22.08,22.05,22.07,171300.0,19.1501,19.1674,19.1414,19.1587,171300.0
2007-07-30 15:00:00,22.07,22.09,22.05,22.06,105300.0,19.1587,19.1761,19.1414,19.1501,105300.0
2007-07-30 15:10:00,22.07,22.08,22.04,22.06,58400.0,19.1587,19.1674,19.1327,19.1501,58400.0
2007-07-30 15:20:00,22.06,22.16,22.06,22.14,39300.0,19.1501,19.2369,19.1501,19.2195,39300.0
2007-07-30 15:30:00,22.14,22.15,22.12,22.13,65900.0,19.2195,19.2282,19.2021,19.2108,65900.0
2007-07-30 15:40:00,22.13,22.2,22.13,22.19,157300.0,19.2108,19.2716,19.2108,19.2629,157300.0
2007-07-30 15:50:00,22.19,22.2,22.13,22.15,106800.0,19.2629,19.2716,19.2108,19.2282,106800.0
2007-07-31 09:30:00,22.38,22.4,22.21,22.21,62300.0,19.4279,19.4452,19.2803,19.2803,62300.0
2007-07-31 09:40:00,22.25,22.33,22.22,22.31,37400.0,19.315,19.3844,19.289,19.3671,37400.0
2007-07-31 09:50:00,22.3,22.34,22.29,22.31,29800.0,19.3584,19.3931,19.3497,19.3671,29800.0
2007-07-31 10:00:00,22.31,22.34,22.29,22.32,33900.0,19.3671,19.3931,19.3497,19.3758,33900.0
2007-07-31 10:10:00,22.32,22.34,22.29,22.3,75400.0,19.3758,19.3931,19.3497,19.3584,75400.0
2007-07-31 10:20:00,22.3,22.31,22.28,22.28,45600.0,19.3584,19.3671,19.341,19.341,45600.0
2007-07-31 10:30:00,22.28,22.28,22.24,22.25,28000.0,19.341,19.341,19.3063,19.315,28000.0
2007-07-31 10:40:00,22.26,22.26,22.14,22.15,35900.0,19.3237,19.3237,19.2195,19.2282,35900.0
2007-07-31 10:50:00,22.14,22.18,22.09,22.14,34400.0,19.2195,19.2542,19.1761,19.2195,34400.0
2007-07-31 11:00:00,22.14,22.26,22.11,22.24,38600.0,19.2195,19.3237,19.1935,19.3063,38600.0
2007-07-31 11:10:00,22.24,22.29,22.2,22.21,52200.0,19.3063,19.3497,19.2716,19.2803,52200.0
2007-07-31 11:20:00,22.21,22.26,22.18,22.26,120000.0,19.2803,19.3237,19.2542,19.3237,120000.0
2007-07-31 11:30:00,22.25,22.3,22.22,22.28,21500.0,19.315,19.3584,19.289,19.341,21500.0
2007-07-31 11:40:00,22.27,22.28,22.21,22.26,28700.0,19.3324,19.341,19.2803,19.3237,28700.0
2007-07-31 11:50:00,22.27,22.3,22.26,22.28,17600.0,19.3324,19.3584,19.3237,19.341,17600.0
2007-07-31 12:00:00,22.28,22.3,22.22,22.22,24300.0,19.341,19.3584,19.289,19.289,24300.0
2007-07-31 12:10:00,22.21,22.27,22.2,22.22,23000.0,19.2803,19.3324,19.2716,19.289,23000.0
2007-07-31 12:20:00,22.21,22.25,22.19,22.24,14700.0,19.2803,19.315,19.2629,19.3063,14700.0
2007-07-31 12:30:00,22.24,22.25,22.18,22.18,21100.0,19.3063,19.315,19.2542,19.2542,21100.0
2007-07-31 12:40:00,22.18,22.22,22.18,22.22,20100.0,19.2542,19.289,19.2542,19.289,20100.0
2007-07-31 12:50:00,22.23,22.24,22.15,22.2,30600.0,19.2976,19.3063,19.2282,19.2716,30600.0
2007-07-31 13:00:00,22.2,22.21,22.17,22.18,15500.0,19.2716,19.2803,19.2456,19.2542,15500.0
2007-07-31 13:10:00,22.19,22.25,22.18,22.2,22500.0,19.2629,19.315,19.2542,19.2716,22500.0
2007-07-31 13:20:00,22.19,22.23,22.17,22.2,25500.0,19.2629,19.2976,19.2456,19.2716,25500.0
2007-07-31 13:30:00,22.2,22.21,22.18,22.19,30900.0,19.2716,19.2803,19.2542,19.2629,30900.0
2007-07-31 13:40:00,22.19,22.21,22.18,22.2,47600.0,19.2629,19.2803,19.2542,19.2716,47600.0
2007-07-31 13:50:00,22.2,22.25,22.17,22.25,48500.0,19.2716,19.315,19.2456,19.315,48500.0
2007-07-31 14:00:00,22.25,22.28,22.21,22.23,22300.0,19.315,19.341,19.2803,19.2976,22300.0
2007-07-31 14:10:00,22.22,22.23,22.18,22.21,32400.0,19.289,19.2976,19.2542,19.2803,32400.0
2007-07-31 14:20:00,22.21,22.22,22.15,22.16,67100.0,19.2803,19.289,19.2282,19.2369,67100.0
2007-07-31 14:30:00,22.16,22.21,22.11,22.17,120600.0,19.2369,19.2803,19.1935,19.2456,120600.0
2007-07-31 14:40:00,22.17,22.21,22.13,22.19,55000.0,19.2456,19.2803,19.2108,19.2629,55000.0
2007-07-31 14:50:00,22.19,22.2,22.12,22.15,47600.0,19.2629,19.2716,19.2021,19.2282,47600.0
2007-07-31 15:00:00,22.15,22.2,22.14,22.16,40900.0,19.2282,19.2716,19.2195,19.2369,40900.0
2007-07-31 15:10:00,22.16,22.17,22.1,22.15,69500.0,19.2369,19.2456,19.1848,19.2282,69500.0
2007-07-31 15:20:00,22.15,22.22,22.14,22.16,49600.0,19.2282,19.289,19.2195,19.2369,49600.0
2007-07-31 15:30:00,22.15,22.19,22.1,22.15,95400.0,19.2282,19.2629,19.1848,19.2282,95400.0
2007-07-31 15:40:00,22.15,22.17,22.0,22.03,102000.0,19.2282,19.2456,19.098,19.124,102000.0
2007-07-31 15:50:00,22.02,22.05,21.91,21.91,135300.0,19.1153,19.1414,19.0198,19.0198,135300.0
2007-08-01 09:30:00,21.84,21.98,21.75,21.89,51900.0,18.9591,19.0806,18.881,19.0025,51900.0
2007-08-01 09:40:00,21.92,21.94,21.61,21.63,97100.0,19.0285,19.0459,18.7594,18.7768,97100.0
2007-08-01 09:50:00,21.66,21.71,21.58,21.61,56500.0,18.8028,18.8462,18.7334,18.7594,56500.0
2007-08-01 10:00:00,21.62,21.7,21.55,21.58,67900.0,18.7681,18.8376,18.7073,18.7334,67900.0
2007-08-01 10:10:00,21.59,21.68,21.58,21.66,66600.0,18.7421,18.8202,18.7334,18.8028,66600.0
2007-08-01 10:20:00,21.67,21.68,21.59,21.64,51200.0,18.8115,18.8202,18.7421,18.7855,51200.0
2007-08-01 10:30:00,21.64,21.67,21.5,21.52,112700.0,18.7855,18.8115,18.6639,18.6813,112700.0
2007-08-01 10:40:00,21.52,21.61,21.47,21.5,79800.0,18.6813,18.7594,18.6379,18.6639,79800.0
2007-08-01 10:50:00,21.49,21.53,21.45,21.47,109700.0,18.6553,18.69,18.6205,18.6379,109700.0
2007-08-01 11:00:00,21.47,21.59,21.41,21.54,45500.0,18.6379,18.7421,18.5858,18.6987,45500.0
2007-08-01 11:10:00,21.54,21.68,21.54,21.66,31400.0,18.6987,18.8202,18.6987,18.8028,31400.0
2007-08-01 11:20:00,21.65,21.68,21.57,21.57,35400.0,18.7941,18.8202,18.7247,18.7247,35400.0
2007-08-01 11:30:00,21.57,21.58,21.49,21.56,57400.0,18.7247,18.7334,18.6553,18.716,57400.0
2007-08-01 11:40:00,21.55,21.57,21.5,21.53,27400.0,18.7073,18.7247,18.6639,18.69,27400.0
2007-08-01 11:50:00,21.53,21.65,21.51,21.65,40700.0,18.69,18.7941,18.6726,18.7941,40700.0
2007-08-01 12:00:00,21.63,21.64,21.56,21.62,31900.0,18.7768,18.7855,18.716,18.7681,31900.0
2007-08-01 12:10:00,21.62,21.75,21.61,21.73,35400.0,18.7681,18.881,18.7594,18.8636,35400.0
2007-08-01 12:20:00,21.74,21.74,21.65,21.72,30200.0,18.8723,18.8723,18.7941,18.8549,30200.0
2007-08-01 12:30:00,21.71,21.75,21.71,21.74,64600.0,18.8462,18.881,18.8462,18.8723,64600.0
2007-08-01 12:40:00,21.74,21.81,21.73,21.81,50700.0,18.8723,18.933,18.8636,18.933,50700.0
2007-08-01 12:50:00,21.8,21.81,21.71,21.79,117200.0,18.9244,18.933,18.8462,18.9157,117200.0
2007-08-01 13:00:00,21.79,21.81,21.72,21.79,63700.0,18.9157,18.933,18.8549,18.9157,63700.0
2007-08-01 13:10:00,21.81,21.83,21.72,21.77,54600.0,18.933,18.9504,18.8549,18.8983,54600.0
2007-08-01 13:20:00,21.77,21.79,21.71,21.74,54500.0,18.8983,18.9157,18.8462,18.8723,54500.0
2007-08-01 13:30:00,21.74,21.76,21.7,21.71,44900.0,18.8723,18.8896,18.8376,18.8462,44900.0
2007-08-01 13:40:00,21.72,21.76,21.65,21.67,33200.0,18.8549,18.8896,18.7941,18.8115,33200.0
2007-08-01 13:50:00,21.69,21.75,21.66,21.75,46900.0,18.8289,18.881,18.8028,18.881,46900.0
2007-08-01 14:00:00,21.75,21.79,21.72,21.77,33200.0,18.881,18.9157,18.8549,18.8983,33200.0
2007-08-01 14:10:00,21.77,21.8,21.7,21.74,29800.0,18.8983,18.9244,18.8376,18.8723,29800.0
2007-08-01 14:20:00,21.75,21.78,21.74,21.77,25600.0,18.881,18.907,18.8723,18.8983,25600.0
2007-08-01 14:30:00,21.77,21.83,21.75,21.79,45700.0,18.8983,18.9504,18.881,18.9157,45700.0
2007-08-01 14:40:00,21.78,21.82,21.75,21.76,59600.0,18.907,18.9417,18.881,18.8896,59600.0
2007-08-01 14:50:00,21.77,21.8,21.63,21.7,46100.0,18.8983,18.9244,18.7768,18.8376,46100.0
2007-08-01 15:00:00,21.7,21.73,21.62,21.65,59200.0,18.8376,18.8636,18.7681,18.7941,59200.0
2007-08-01 15:10:00,21.66,21.73,21.6,21.7,69500.0,18.8028,18.8636,18.7507,18.8376,69500.0
2007-08-01 15:20:00,21.7,21.78,21.65,21.77,64200.0,18.8376,18.907,18.7941,18.8983,64200.0
2007-08-01 15:30:00,21.76,21.86,21.73,21.86,96000.0,18.8896,18.9764,18.8636,18.9764,96000.0
2007-08-01 15:40:00,21.86,21.93,21.82,21.92,86100.0,18.9764,19.0372,18.9417,19.0285,86100.0
2007-08-01 15:50:00,21.92,22.16,21.9,22.1,119200.0,19.0285,19.2369,19.0112,19.1848,119200.0
2007-08-02 09:30:00,22.0,22.21,21.62,22.19,50600.0,19.098,19.2803,18.7681,19.2629,50600.0
2007-08-02 09:40:00,22.2,22.23,22.11,22.14,57900.0,19.2716,19.2976,19.1935,19.2195,57900.0
2007-08-02 09:50:00,22.13,22.17,22.11,22.14,42000.0,19.2108,19.2456,19.1935,19.2195,42000.0
2007-08-02 10:00:00,22.15,22.15,22.08,22.1,43400.0,19.2282,19.2282,19.1674,19.1848,43400.0
2007-08-02 10:10:00,22.09,22.19,22.08,22.17,37100.0,19.1761,19.2629,19.1674,19.2456,37100.0
2007-08-02 10:20:00,22.17,22.23,22.15,22.22,36200.0,19.2456,19.2976,19.2282,19.289,36200.0
2007-08-02 10:30:00,22.22,22.22,22.14,22.19,22200.0,19.289,19.289,19.2195,19.2629,22200.0
2007-08-02 10:40:00,22.17,22.19,22.14,22.16,16600.0,19.2456,19.2629,19.2195,19.2369,16600.0
2007-08-02 10:50:00,22.16,22.17,22.09,22.09,20300.0,19.2369,19.2456,19.1761,19.1761,20300.0
2007-08-02 11:00:00,22.1,22.1,22.02,22.02,29700.0,19.1848,19.1848,19.1153,19.1153,29700.0
2007-08-02 11:10:00,22.02,22.04,22.0,22.04,29400.0,19.1153,19.1327,19.098,19.1327,29400.0
2007-08-02 11:20:00,22.04,22.13,22.04,22.13,39800.0,19.1327,19.2108,19.1327,19.2108,39800.0
2007-08-02 11:30:00,22.12,22.15,22.08,22.09,22000.0,19.2021,19.2282,19.1674,19.1761,22000.0
2007-08-02 11:40:00,22.08,22.08,22.01,22.03,32200.0,19.1674,19.1674,19.1067,19.124,32200.0
2007-08-02 11:50:00,22.03,22.13,22.03,22.13,26600.0,19.124,19.2108,19.124,19.2108,26600.0
2007-08-02 12:00:00,22.13,22.13,22.08,22.09,20200.0,19.2108,19.2108,19.1674,19.1761,20200.0
2007-08-02 12:10:00,22.08,22.15,22.08,22.09,28700.0,19.1674,19.2282,19.1674,19.1761,28700.0
2007-08-02 12:20:00,22.1,22.11,22.08,22.1,19400.0,19.1848,19.1935,19.1674,19.1848,19400.0
2007-08-02 12:30:00,22.09,22.12,22.07,22.11,23000.0,19.1761,19.2021,19.1587,19.1935,23000.0
2007-08-02 12:40:00,22.1,22.1,22.07,22.1,10200.0,19.1848,19.1848,19.1587,19.1848,10200.0
2007-08-02 12:50:00,22.1,22.12,22.07,22.1,28700.0,19.1848,19.2021,19.1587,19.1848,28700.0
2007-08-02 13:00:00,22.09,22.13,22.02,22.06,48200.0,19.1761,19.2108,19.1153,19.1501,48200.0
2007-08-02 13:10:00,22.06,22.11,22.03,22.11,27600.0,19.1501,19.1935,19.124,19.1935,27600.0
2007-08-02 13:20:00,22.09,22.1,22.02,22.04,50500.0,19.1761,19.1848,19.1153,19.1327,50500.0
2007-08-02 13:30:00,22.03,22.14,22.01,22.1,23700.0,19.124,19.2195,19.1067,19.1848,23700.0
2007-08-02 13:40:00,22.09,22.13,22.06,22.06,11000.0,19.1761,19.2108,19.1501,19.1501,11000.0
2007-08-02 13:50:00,22.06,22.14,22.06,22.12,20400.0,19.1501,19.2195,19.1501,19.2021,20400.0
2007-08-02 14:00:00,22.11,22.15,22.09,22.11,22900.0,19.1935,19.2282,19.1761,19.1935,22900.0
2007-08-02 14:10:00,22.11,22.12,22.06,22.08,27700.0,19.1935,19.2021,19.1501,19.1674,27700.0
2007-08-02 14:20:00,22.08,22.11,22.03,22.07,27800.0,19.1674,19.1935,19.124,19.1587,27800.0
2007-08-02 14:30:00,22.06,22.11,22.01,22.03,42300.0,19.1501,19.1935,19.1067,19.124,42300.0
2007-08-02 14:40:00,22.02,22.09,22.02,22.08,37500.0,19.1153,19.1761,19.1153,19.1674,37500.0
2007-08-02 14:50:00,22.08,22.1,22.03,22.07,29600.0,19.1674,19.1848,19.124,19.1587,29600.0
2007-08-02 15:00:00,22.06,22.12,22.03,22.12,39800.0,19.1501,19.2021,19.124,19.2021,39800.0
2007-08-02 15:10:00,22.12,22.14,22.09,22.12,31500.0,19.2021,19.2195,19.1761,19.2021,31500.0
2007-08-02 15:20:00,22.12,22.23,22.11,22.23,57800.0,19.2021,19.2976,19.1935,19.2976,57800.0
2007-08-02 15:30:00,22.22,22.25,22.15,22.17,68700.0,19.289,19.315,19.2282,19.2456,68700.0
2007-08-02 15:40:00,22.18,22.19,22.13,22.19,67300.0,19.2542,19.2629,19.2108,19.2629,67300.0
2007-08-02 15:50:00,22.19,22.19,22.11,22.15,82800.0,19.2629,19.2629,19.1935,19.2282,82800.0
2007-08-03 09:30:00,22.62,22.62,22.03,22.33,61300.0,19.6362,19.6362,19.124,19.3844,61300.0
2007-08-03 09:40:00,22.31,22.33,22.22,22.23,33200.0,19.3671,19.3844,19.289,19.2976,33200.0
2007-08-03 09:50:00,22.23,22.23,22.12,22.14,55700.0,19.2976,19.2976,19.2021,19.2195,55700.0
2007-08-03 10:00:00,22.15,22.18,22.05,22.17,71600.0,19.2282,19.2542,19.1414,19.2456,71600.0
2007-08-03 10:10:00,22.17,22.21,22.15,22.21,49400.0,19.2456,19.2803,19.2282,19.2803,49400.0
2007-08-03 10:20:00,22.21,22.21,22.1,22.14,36100.0,19.2803,19.2803,19.1848,19.2195,36100.0
2007-08-03 10:30:00,22.14,22.16,21.98,22.1,68100.0,19.2195,19.2369,19.0806,19.1848,68100.0
2007-08-03 10:40:00,22.09,22.1,22.03,22.07,42800.0,19.1761,19.1848,19.124,19.1587,42800.0
2007-08-03 10:50:00,22.07,22.19,22.07,22.18,46800.0,19.1587,19.2629,19.1587,19.2542,46800.0
2007-08-03 11:00:00,22.18,22.26,22.15,22.15,44600.0,19.2542,19.3237,19.2282,19.2282,44600.0
2007-08-03 11:10:00,22.16,22.27,22.14,22.22,43000.0,19.2369,19.3324,19.2195,19.289,43000.0
2007-08-03 11:20:00,22.2,22.26,22.17,22.26,27900.0,19.2716,19.3237,19.2456,19.3237,27900.0
2007-08-03 11:30:00,22.26,22.35,22.25,22.35,67400.0,19.3237,19.4018,19.315,19.4018,67400.0
2007-08-03 11:40:00,22.35,22.42,22.33,22.4,26700.0,19.4018,19.4626,19.3844,19.4452,26700.0
2007-08-03 11:50:00,22.41,22.41,22.29,22.34,43300.0,19.4539,19.4539,19.3497,19.3931,43300.0
2007-08-03 12:00:00,22.33,22.47,22.33,22.46,90900.0,19.3844,19.506,19.3844,19.4973,90900.0
2007-08-03 12:10:00,22.47,22.5,22.41,22.45,59000.0,19.506,19.532,19.4539,19.4886,59000.0
2007-08-03 12:20:00,22.43,22.46,22.41,22.44,38000.0,19.4713,19.4973,19.4539,19.4799,38000.0
2007-08-03 12:30:00,22.43,22.49,22.41,22.43,36000.0,19.4713,19.5233,19.4539,19.4713,36000.0
2007-08-03 12:40:00,22.43,22.44,22.34,22.34,33400.0,19.4713,19.4799,19.3931,19.3931,33400.0
2007-08-03 12:50:00,22.35,22.41,22.35,22.4,32100.0,19.4018,19.4539,19.4018,19.4452,32100.0
2007-08-03 13:00:00,22.4,22.42,22.37,22.42,28000.0,19.4452,19.4626,19.4192,19.4626,28000.0
2007-08-03 13:10:00,22.41,22.44,22.4,22.43,32900.0,19.4539,19.4799,19.4452,19.4713,32900.0
2007-08-03 13:20:00,22.43,22.46,22.42,22.46,21800.0,19.4713,19.4973,19.4626,19.4973,21800.0
2007-08-03 13:30:00,22.45,22.46,22.34,22.35,27400.0,19.4886,19.4973,19.3931,19.4018,27400.0
2007-08-03 13:40:00,22.35,22.37,22.34,22.37,23800.0,19.4018,19.4192,19.3931,19.4192,23800.0
2007-08-03 13:50:00,22.37,22.4,22.36,22.37,25700.0,19.4192,19.4452,19.4105,19.4192,25700.0
2007-08-03 14:00:00,22.37,22.45,22.37,22.43,43100.0,19.4192,19.4886,19.4192,19.4713,43100.0
2007-08-03 14:10:00,22.43,22.43,22.35,22.38,61000.0,19.4713,19.4713,19.4018,19.4279,61000.0
2007-08-03 14:20:00,22.39,22.4,22.29,22.29,83200.0,19.4365,19.4452,19.3497,19.3497,83200.0
2007-08-03 14:30:00,22.3,22.39,22.29,22.38,126800.0,19.3584,19.4365,19.3497,19.4279,126800.0
2007-08-03 14:40:00,22.38,22.41,22.38,22.39,69400.0,19.4279,19.4539,19.4279,19.4365,69400.0
2007-08-03 14:50:00,22.37,22.41,22.35,22.39,63800.0,19.4192,19.4539,19.4018,19.4365,63800.0
2007-08-03 15:00:00,22.4,22.4,22.34,22.34,59500.0,19.4452,19.4452,19.3931,19.3931,59500.0
2007-08-03 15:10:00,22.34,22.38,22.3,22.34,78400.0,19.3931,19.4279,19.3584,19.3931,78400.0
2007-08-03 15:20:00,22.34,22.35,22.25,22.26,64300.0,19.3931,19.4018,19.315,19.3237,64300.0
2007-08-03 15:30:00,22.26,22.35,22.24,22.29,120500.0,19.3237,19.4018,19.3063,19.3497,120500.0
2007-08-03 15:40:00,22.28,22.31,22.2,22.22,97000.0,19.341,19.3671,19.2716,19.289,97000.0
2007-08-03 15:50:00,22.21,22.22,22.06,22.07,105400.0,19.2803,19.289,19.1501,19.1587,105400.0
2007-08-06 09:30:00,22.19,22.4,22.18,22.27,51100.0,19.2629,19.4452,19.2542,19.3324,51100.0
2007-08-06 09:40:00,22.28,22.43,22.28,22.37,52600.0,19.341,19.4713,19.341,19.4192,52600.0
2007-08-06 09:50:00,22.37,22.42,22.24,22.42,64100.0,19.4192,19.4626,19.3063,19.4626,64100.0
2007-08-06 10:00:00,22.42,22.56,22.4,22.49,73900.0,19.4626,19.5841,19.4452,19.5233,73900.0
2007-08-06 10:10:00,22.49,22.5,22.39,22.4,61900.0,19.5233,19.532,19.4365,19.4452,61900.0
2007-08-06 10:20:00,22.38,22.43,22.3,22.37,65100.0,19.4279,19.4713,19.3584,19.4192,65100.0
2007-08-06 10:30:00,22.37,22.47,22.34,22.47,55600.0,19.4192,19.506,19.3931,19.506,55600.0
2007-08-06 10:40:00,22.47,22.52,22.42,22.51,61800.0,19.506,19.5494,19.4626,19.5407,61800.0
2007-08-06 10:50:00,22.51,22.57,22.44,22.56,99800.0,19.5407,19.5928,19.4799,19.5841,99800.0
2007-08-06 11:00:00,22.56,22.6,22.51,22.57,60000.0,19.5841,19.6188,19.5407,19.5928,60000.0
2007-08-06 11:10:00,22.57,22.71,22.57,22.71,52300.0,19.5928,19.7143,19.5928,19.7143,52300.0
2007-08-06 11:20:00,22.7,22.77,22.68,22.77,67500.0,19.7056,19.7664,19.6883,19.7664,67500.0
2007-08-06 11:30:00,22.77,22.81,22.75,22.75,102700.0,19.7664,19.8011,19.749,19.749,102700.0
2007-08-06 11:40:00,22.76,22.88,22.75,22.86,50300.0,19.7577,19.8619,19.749,19.8445,50300.0
2007-08-06 11:50:00,22.86,22.94,22.85,22.91,53800.0,19.8445,19.914,19.8359,19.8879,53800.0
2007-08-06 12:00:00,22.92,22.93,22.82,22.88,70000.0,19.8966,19.9053,19.8098,19.8619,70000.0
2007-08-06 12:10:00,22.88,22.88,22.82,22.85,43700.0,19.8619,19.8619,19.8098,19.8359,43700.0
2007-08-06 12:20:00,22.85,22.85,22.79,22.8,31500.0,19.8359,19.8359,19.7838,19.7924,31500.0
2007-08-06 12:30:00,22.81,22.82,22.75,22.77,42400.0,19.8011,19.8098,19.749,19.7664,42400.0
2007-08-06 12:40:00,22.77,22.79,22.76,22.78,42900.0,19.7664,19.7838,19.7577,19.7751,42900.0
2007-08-06 12:50:00,22.78,22.82,22.78,22.81,31100.0,19.7751,19.8098,19.7751,19.8011,31100.0
2007-08-06 13:00:00,22.8,22.8,22.75,22.75,34400.0,19.7924,19.7924,19.749,19.749,34400.0
2007-08-06 13:10:00,22.76,22.76,22.72,22.76,33800.0,19.7577,19.7577,19.723,19.7577,33800.0
2007-08-06 13:20:00,22.76,22.77,22.73,22.74,28700.0,19.7577,19.7664,19.7317,19.7404,28700.0
2007-08-06 13:30:00,22.74,22.79,22.73,22.75,32900.0,19.7404,19.7838,19.7317,19.749,32900.0
2007-08-06 13:40:00,22.76,22.78,22.74,22.76,51200.0,19.7577,19.7751,19.7404,19.7577,51200.0
2007-08-06 13:50:00,22.76,22.79,22.74,22.76,40100.0,19.7577,19.7838,19.7404,19.7577,40100.0
2007-08-06 14:00:00,22.75,22.81,22.74,22.8,33900.0,19.749,19.8011,19.7404,19.7924,33900.0
2007-08-06 14:10:00,22.8,22.87,22.75,22.85,49500.0,19.7924,19.8532,19.749,19.8359,49500.0
2007-08-06 14:20:00,22.85,22.86,22.71,22.74,55800.0,19.8359,19.8445,19.7143,19.7404,55800.0
2007-08-06 14:30:00,22.74,22.82,22.74,22.82,36400.0,19.7404,19.8098,19.7404,19.8098,36400.0
2007-08-06 14:40:00,22.82,22.95,22.82,22.91,51300.0,19.8098,19.9227,19.8098,19.8879,51300.0
2007-08-06 14:50:00,22.9,22.93,22.8,22.84,90300.0,19.8793,19.9053,19.7924,19.8272,90300.0
2007-08-06 15:00:00,22.84,22.89,22.83,22.88,48800.0,19.8272,19.8706,19.8185,19.8619,48800.0
2007-08-06 15:10:00,22.89,22.94,22.87,22.93,34200.0,19.8706,19.914,19.8532,19.9053,34200.0
2007-08-06 15:20:00,22.93,22.93,22.87,22.89,43900.0,19.9053,19.9053,19.8532,19.8706,43900.0
2007-08-06 15:30:00,22.89,22.92,22.85,22.9,81500.0,19.8706,19.8966,19.8359,19.8793,81500.0
2007-08-06 15:40:00,22.9,23.0,22.89,22.99,95400.0,19.8793,19.9661,19.8706,19.9574,95400.0
2007-08-06 15:50:00,22.98,23.02,22.95,23.02,140600.0,19.9487,19.9834,19.9227,19.9834,140600.0
2007-08-07 09:30:00,22.28,23.12,22.28,22.98,48600.0,19.341,20.0702,19.341,19.9487,48600.0
2007-08-07 09:40:00,22.99,23.0,22.89,22.89,73500.0,19.9574,19.9661,19.8706,19.8706,73500.0
2007-08-07 09:50:00,22.9,22.9,22.86,22.89,49400.0,19.8793,19.8793,19.8445,19.8706,49400.0
2007-08-07 10:00:00,22.88,22.97,22.88,22.97,50500.0,19.8619,19.94,19.8619,19.94,50500.0
2007-08-07 10:10:00,22.96,23.1,22.95,23.09,78800.0,19.9313,20.0529,19.9227,20.0442,78800.0
2007-08-07 10:20:00,23.09,23.23,23.09,23.22,75000.0,20.0442,20.1657,20.0442,20.157,75000.0
2007-08-07 10:30:00,23.22,23.28,23.21,23.24,46900.0,20.157,20.2091,20.1484,20.1744,46900.0
2007-08-07 10:40:00,23.25,23.27,23.22,23.27,37300.0,20.1831,20.2005,20.157,20.2005,37300.0
2007-08-07 10:50:00,23.27,23.32,23.27,23.32,41400.0,20.2005,20.2439,20.2005,20.2439,41400.0
2007-08-07 11:00:00,23.32,23.38,23.31,23.35,53600.0,20.2439,20.2959,20.2352,20.2699,53600.0
2007-08-07 11:10:00,23.35,23.37,23.31,23.37,32900.0,20.2699,20.2873,20.2352,20.2873,32900.0
2007-08-07 11:20:00,23.38,23.38,23.32,23.35,40000.0,20.2959,20.2959,20.2439,20.2699,40000.0
2007-08-07 11:30:00,23.35,23.36,23.32,23.36,31000.0,20.2699,20.2786,20.2439,20.2786,31000.0
2007-08-07 11:40:00,23.36,23.49,23.36,23.46,43600.0,20.2786,20.3914,20.2786,20.3654,43600.0
2007-08-07 11:50:00,23.46,23.48,23.45,23.47,53100.0,20.3654,20.3828,20.3567,20.3741,53100.0
2007-08-07 12:00:00,23.47,23.5,23.4,23.45,103300.0,20.3741,20.4001,20.3133,20.3567,103300.0
2007-08-07 12:10:00,23.45,23.45,23.42,23.42,46100.0,20.3567,20.3567,20.3307,20.3307,46100.0
2007-08-07 12:20:00,23.42,23.45,23.4,23.43,42500.0,20.3307,20.3567,20.3133,20.3393,42500.0
2007-08-07 12:30:00,23.43,23.49,23.43,23.47,46000.0,20.3393,20.3914,20.3393,20.3741,46000.0
2007-08-07 12:40:00,23.46,23.47,23.38,23.4,43600.0,20.3654,20.3741,20.2959,20.3133,43600.0
2007-08-07 12:50:00,23.41,23.43,23.4,23.42,22000.0,20.322,20.3393,20.3133,20.3307,22000.0
2007-08-07 13:00:00,23.42,23.49,23.41,23.47,169900.0,20.3307,20.3914,20.322,20.3741,169900.0
2007-08-07 13:10:00,23.48,23.52,23.48,23.48,49500.0,20.3828,20.4175,20.3828,20.3828,49500.0
2007-08-07 13:20:00,23.49,23.54,23.48,23.52,51900.0,20.3914,20.4348,20.3828,20.4175,51900.0
2007-08-07 13:30:00,23.52,23.54,23.52,23.53,36400.0,20.4175,20.4348,20.4175,20.4262,36400.0
2007-08-07 13:40:00,23.53,23.6,23.53,23.6,38400.0,20.4262,20.4869,20.4262,20.4869,38400.0
2007-08-07 13:50:00,23.61,23.61,23.54,23.56,36800.0,20.4956,20.4956,20.4348,20.4522,36800.0
2007-08-07 14:00:00,23.56,23.58,23.53,23.55,44400.0,20.4522,20.4696,20.4262,20.4435,44400.0
2007-08-07 14:10:00,23.56,23.56,23.33,23.37,90400.0,20.4522,20.4522,20.2525,20.2873,90400.0
2007-08-07 14:20:00,23.36,23.44,23.36,23.39,86300.0,20.2786,20.348,20.2786,20.3046,86300.0
2007-08-07 14:30:00,23.38,23.45,23.32,23.37,84800.0,20.2959,20.3567,20.2439,20.2873,84800.0
2007-08-07 14:40:00,23.37,23.49,23.36,23.48,101400.0,20.2873,20.3914,20.2786,20.3828,101400.0
2007-08-07 14:50:00,23.48,23.52,23.43,23.51,111400.0,20.3828,20.4175,20.3393,20.4088,111400.0
2007-08-07 15:00:00,23.5,23.7,23.5,23.68,134500.0,20.4001,20.5737,20.4001,20.5564,134500.0
2007-08-07 15:10:00,23.68,23.75,23.61,23.69,103700.0,20.5564,20.6171,20.4956,20.565,103700.0
2007-08-07 15:20:00,23.69,23.75,23.63,23.74,80000.0,20.565,20.6171,20.513,20.6085,80000.0
2007-08-07 15:30:00,23.75,23.86,23.74,23.84,101200.0,20.6171,20.7126,20.6085,20.6953,101200.0
2007-08-07 15:40:00,23.84,23.84,23.73,23.73,136200.0,20.6953,20.6953,20.5998,20.5998,136200.0
2007-08-07 15:50:00,23.74,23.77,23.68,23.71,170100.0,20.6085,20.6345,20.5564,20.5824,170100.0
2007-08-08 09:30:00,23.86,23.91,23.76,23.82,53500.0,20.7126,20.756,20.6258,20.6779,53500.0
2007-08-08 09:40:00,23.81,23.93,23.81,23.9,83800.0,20.6692,20.7734,20.6692,20.7473,83800.0
2007-08-08 09:50:00,23.91,24.01,23.91,24.0,94900.0,20.756,20.8428,20.756,20.8342,94900.0
2007-08-08 10:00:00,24.0,24.07,23.98,24.02,86800.0,20.8342,20.8949,20.8168,20.8515,86800.0
2007-08-08 10:10:00,24.02,24.04,23.97,24.04,59400.0,20.8515,20.8689,20.8081,20.8689,59400.0
2007-08-08 10:20:00,24.04,24.06,23.97,24.04,64800.0,20.8689,20.8862,20.8081,20.8689,64800.0
2007-08-08 10:30:00,24.04,24.08,24.02,24.08,68000.0,20.8689,20.9036,20.8515,20.9036,68000.0
2007-08-08 10:40:00,24.07,24.22,24.07,24.19,60800.0,20.8949,21.0251,20.8949,20.9991,60800.0
2007-08-08 10:50:00,24.19,24.21,24.18,24.18,45100.0,20.9991,21.0165,20.9904,20.9904,45100.0
2007-08-08 11:00:00,24.19,24.21,24.16,24.17,64300.0,20.9991,21.0165,20.9731,20.9817,64300.0
2007-08-08 11:10:00,24.17,24.18,24.09,24.1,65700.0,20.9817,20.9904,20.9123,20.921,65700.0
2007-08-08 11:20:00,24.1,24.11,24.04,24.04,104300.0,20.921,20.9296,20.8689,20.8689,104300.0
2007-08-08 11:30:00,24.06,24.13,24.02,24.11,59700.0,20.8862,20.947,20.8515,20.9296,59700.0
2007-08-08 11:40:00,24.11,24.11,24.01,24.01,59600.0,20.9296,20.9296,20.8428,20.8428,59600.0
2007-08-08 11:50:00,24.01,24.02,23.92,23.95,46500.0,20.8428,20.8515,20.7647,20.7908,46500.0
2007-08-08 12:00:00,23.95,23.99,23.89,23.92,84400.0,20.7908,20.8255,20.7387,20.7647,84400.0
2007-08-08 12:10:00,23.93,23.96,23.89,23.93,72400.0,20.7734,20.7994,20.7387,20.7734,72400.0
2007-08-08 12:20:00,23.93,24.0,23.93,23.99,66300.0,20.7734,20.8342,20.7734,20.8255,66300.0
2007-08-08 12:30:00,24.0,24.0,23.97,23.99,85100.0,20.8342,20.8342,20.8081,20.8255,85100.0
2007-08-08 12:40:00,23.99,24.17,23.98,24.17,70400.0,20.8255,20.9817,20.8168,20.9817,70400.0
2007-08-08 12:50:00,24.17,24.24,24.16,24.23,36400.0,20.9817,21.0425,20.9731,21.0338,36400.0
2007-08-08 13:00:00,24.23,24.34,24.22,24.33,46100.0,21.0338,21.1293,21.0251,21.1206,46100.0
2007-08-08 13:10:00,24.33,24.41,24.33,24.4,39900.0,21.1206,21.1901,21.1206,21.1814,39900.0
2007-08-08 13:20:00,24.4,24.49,24.4,24.48,61600.0,21.1814,21.2595,21.1814,21.2508,61600.0
2007-08-08 13:30:00,24.48,24.67,24.47,24.59,89200.0,21.2508,21.4158,21.2422,21.3463,89200.0
2007-08-08 13:40:00,24.6,24.71,24.59,24.7,62100.0,21.355,21.4505,21.3463,21.4418,62100.0
2007-08-08 13:50:00,24.68,24.71,24.61,24.67,45400.0,21.4245,21.4505,21.3637,21.4158,45400.0
2007-08-08 14:00:00,24.67,24.7,24.63,24.65,92100.0,21.4158,21.4418,21.3811,21.3984,92100.0
2007-08-08 14:10:00,24.66,24.71,24.64,24.71,46400.0,21.4071,21.4505,21.3897,21.4505,46400.0
2007-08-08 14:20:00,24.7,24.8,24.7,24.8,69400.0,21.4418,21.5286,21.4418,21.5286,69400.0
2007-08-08 14:30:00,24.8,24.92,24.79,24.91,86200.0,21.5286,21.6328,21.5199,21.6241,86200.0
2007-08-08 14:40:00,24.9,25.02,24.88,25.02,90900.0,21.6154,21.7196,21.5981,21.7196,90900.0
2007-08-08 14:50:00,25.02,25.04,24.8,24.84,141100.0,21.7196,21.737,21.5286,21.5634,141100.0
2007-08-08 15:00:00,24.85,24.86,24.7,24.7,132400.0,21.572,21.5807,21.4418,21.4418,132400.0
2007-08-08 15:10:00,24.7,24.72,24.56,24.57,124500.0,21.4418,21.4592,21.3203,21.329,124500.0
2007-08-08 15:20:00,24.57,24.58,24.28,24.3,213900.0,21.329,21.3376,21.0772,21.0946,213900.0
2007-08-08 15:30:00,24.29,24.3,24.15,24.24,143500.0,21.0859,21.0946,20.9644,21.0425,143500.0
2007-08-08 15:40:00,24.24,24.31,24.2,24.23,147000.0,21.0425,21.1033,21.0078,21.0338,147000.0
2007-08-08 15:50:00,24.23,24.59,24.22,24.41,297100.0,21.0338,21.3463,21.0251,21.1901,297100.0
2007-08-09 09:30:00,24.15,24.4,24.07,24.4,88000.0,20.9644,21.1814,20.8949,21.1814,88000.0
2007-08-09 09:40:00,24.41,25.45,24.4,25.4,114400.0,21.1901,22.0929,21.1814,22.0495,114400.0
2007-08-09 09:50:00,25.4,25.72,25.28,25.69,226300.0,22.0495,22.3273,21.9453,22.3012,226300.0
2007-08-09 10:00:00,25.73,25.74,25.53,25.59,244000.0,22.336,22.3446,22.1623,22.2144,244000.0
2007-08-09 10:10:00,25.6,25.7,25.17,25.24,175900.0,22.2231,22.3099,21.8498,21.9106,175900.0
2007-08-09 10:20:00,25.26,25.29,24.68,24.87,207700.0,21.928,21.954,21.4245,21.5894,207700.0
2007-08-09 10:30:00,24.92,25.1,24.83,24.97,122100.0,21.6328,21.7891,21.5547,21.6762,122100.0
2007-08-09 10:40:00,25.02,25.04,24.91,24.95,106200.0,21.7196,21.737,21.6241,21.6588,106200.0
2007-08-09 10:50:00,24.95,25.09,24.9,25.06,126000.0,21.6588,21.7804,21.6154,21.7543,126000.0
2007-08-09 11:00:00,25.07,25.5,25.07,25.49,290500.0,21.763,22.1363,21.763,22.1276,290500.0
2007-08-09 11:10:00,25.49,25.58,25.46,25.47,189300.0,22.1276,22.2057,22.1016,22.1102,189300.0
2007-08-09 11:20:00,25.47,25.5,25.29,25.3,117700.0,22.1102,22.1363,21.954,21.9627,117700.0
2007-08-09 11:30:00,25.3,25.41,25.15,25.2,186700.0,21.9627,22.0582,21.8325,21.8759,186700.0
2007-08-09 11:40:00,25.2,25.26,25.14,25.24,151700.0,21.8759,21.928,21.8238,21.9106,151700.0
2007-08-09 11:50:00,25.25,25.34,25.21,25.29,107700.0,21.9193,21.9974,21.8845,21.954,107700.0
2007-08-09 12:00:00,25.3,25.44,25.23,25.44,170300.0,21.9627,22.0842,21.9019,22.0842,170300.0
2007-08-09 12:10:00,25.44,25.5,25.38,25.49,138500.0,22.0842,22.1363,22.0321,22.1276,138500.0
2007-08-09 12:20:00,25.5,25.62,25.48,25.6,86300.0,22.1363,22.2405,22.1189,22.2231,86300.0
2007-08-09 12:30:00,25.6,25.6,25.46,25.53,95800.0,22.2231,22.2231,22.1016,22.1623,95800.0
2007-08-09 12:40:00,25.53,25.64,25.47,25.64,108700.0,22.1623,22.2578,22.1102,22.2578,108700.0
2007-08-09 12:50:00,25.64,25.75,25.63,25.75,132500.0,22.2578,22.3533,22.2491,22.3533,132500.0
2007-08-09 13:00:00,25.75,25.79,25.62,25.64,135000.0,22.3533,22.388,22.2405,22.2578,135000.0
2007-08-09 13:10:00,25.63,25.73,25.61,25.72,71800.0,22.2491,22.336,22.2318,22.3273,71800.0
2007-08-09 13:20:00,25.72,25.75,25.62,25.64,166300.0,22.3273,22.3533,22.2405,22.2578,166300.0
2007-08-09 13:30:00,25.66,25.67,25.56,25.59,119300.0,22.2752,22.2839,22.1884,22.2144,119300.0
2007-08-09 13:40:00,25.59,25.63,25.43,25.45,135500.0,22.2144,22.2491,22.0755,22.0929,135500.0
2007-08-09 13:50:00,25.44,25.53,25.34,25.37,204700.0,22.0842,22.1623,21.9974,22.0234,204700.0
2007-08-09 14:00:00,25.37,25.38,24.64,25.01,371500.0,22.0234,22.0321,21.3897,21.7109,371500.0
2007-08-09 14:10:00,25.0,25.08,24.98,25.06,110500.0,21.7022,21.7717,21.6849,21.7543,110500.0
2007-08-09 14:20:00,25.07,25.28,24.9,24.91,238800.0,21.763,21.9453,21.6154,21.6241,238800.0
2007-08-09 14:30:00,24.91,25.03,24.9,24.96,144700.0,21.6241,21.7283,21.6154,21.6675,144700.0
2007-08-09 14:40:00,24.97,25.0,24.76,24.76,262600.0,21.6762,21.7022,21.4939,21.4939,262600.0
2007-08-09 14:50:00,24.76,24.95,24.68,24.89,186500.0,21.4939,21.6588,21.4245,21.6068,186500.0
2007-08-09 15:00:00,24.89,24.94,24.69,24.75,272100.0,21.6068,21.6502,21.4331,21.4852,272100.0
2007-08-09 15:10:00,24.75,24.93,24.74,24.88,117600.0,21.4852,21.6415,21.4765,21.5981,117600.0
2007-08-09 15:20:00,24.88,24.97,24.77,24.95,231300.0,21.5981,21.6762,21.5026,21.6588,231300.0
2007-08-09 15:30:00,24.95,25.03,24.93,24.97,178700.0,21.6588,21.7283,21.6415,21.6762,178700.0
2007-08-09 15:40:00,24.98,25.0,24.92,25.0,271800.0,21.6849,21.7022,21.6328,21.7022,271800.0
2007-08-09 15:50:00,25.0,25.1,24.85,24.85,237500.0,21.7022,21.7891,21.572,21.572,237500.0
2007-08-10 09:30:00,24.21,24.55,24.21,24.5,83800.0,21.0165,21.3116,21.0165,21.2682,83800.0
2007-08-10 09:40:00,24.5,25.0,24.49,24.98,137500.0,21.2682,21.7022,21.2595,21.6849,137500.0
2007-08-10 09:50:00,24.99,25.04,24.97,25.0,173500.0,21.6936,21.737,21.6762,21.7022,173500.0
2007-08-10 10:00:00,25.0,25.02,24.58,24.6,463800.0,21.7022,21.7196,21.3376,21.355,463800.0
2007-08-10 10:10:00,24.59,24.61,24.56,24.6,177700.0,21.3463,21.3637,21.3203,21.355,177700.0
2007-08-10 10:20:00,24.61,24.83,24.6,24.83,141900.0,21.3637,21.5547,21.355,21.5547,141900.0
2007-08-10 10:30:00,24.82,24.98,24.82,24.84,132500.0,21.546,21.6849,21.546,21.5634,132500.0
2007-08-10 10:40:00,24.85,24.9,24.8,24.81,144100.0,21.572,21.6154,21.5286,21.5373,144100.0
2007-08-10 10:50:00,24.8,24.82,24.5,24.5,154600.0,21.5286,21.546,21.2682,21.2682,154600.0
2007-08-10 11:00:00,24.52,24.59,24.47,24.47,160300.0,21.2856,21.3463,21.2422,21.2422,160300.0
2007-08-10 11:10:00,24.47,24.66,24.41,24.52,234000.0,21.2422,21.4071,21.1901,21.2856,234000.0
2007-08-10 11:20:00,24.51,24.61,24.5,24.52,111400.0,21.2769,21.3637,21.2682,21.2856,111400.0
2007-08-10 11:30:00,24.53,24.66,24.52,24.6,158100.0,21.2942,21.4071,21.2856,21.355,158100.0
2007-08-10 11:40:00,24.6,24.71,24.55,24.57,167900.0,21.355,21.4505,21.3116,21.329,167900.0
2007-08-10 11:50:00,24.56,24.57,24.48,24.53,86600.0,21.3203,21.329,21.2508,21.2942,86600.0
2007-08-10 12:00:00,24.53,24.55,24.4,24.41,86800.0,21.2942,21.3116,21.1814,21.1901,86800.0
2007-08-10 12:10:00,24.4,24.5,24.32,24.47,92400.0,21.1814,21.2682,21.1119,21.2422,92400.0
2007-08-10 12:20:00,24.47,24.47,24.19,24.2,131100.0,21.2422,21.2422,20.9991,21.0078,131100.0
2007-08-10 12:30:00,24.2,24.26,24.17,24.23,181900.0,21.0078,21.0599,20.9817,21.0338,181900.0
2007-08-10 12:40:00,24.22,24.24,24.11,24.11,94000.0,21.0251,21.0425,20.9296,20.9296,94000.0
2007-08-10 12:50:00,24.12,24.17,24.1,24.11,91900.0,20.9383,20.9817,20.921,20.9296,91900.0
2007-08-10 13:00:00,24.11,24.15,24.05,24.08,76900.0,20.9296,20.9644,20.8776,20.9036,76900.0
2007-08-10 13:10:00,24.09,24.09,23.91,24.04,104300.0,20.9123,20.9123,20.756,20.8689,104300.0
2007-08-10 13:20:00,24.02,24.1,23.99,24.0,47300.0,20.8515,20.921,20.8255,20.8342,47300.0
2007-08-10 13:30:00,24.01,24.12,24.0,24.02,90500.0,20.8428,20.9383,20.8342,20.8515,90500.0
2007-08-10 13:40:00,24.01,24.06,23.95,23.95,103700.0,20.8428,20.8862,20.7908,20.7908,103700.0
2007-08-10 13:50:00,23.95,24.02,23.95,23.97,123500.0,20.7908,20.8515,20.7908,20.8081,123500.0
2007-08-10 14:00:00,23.98,24.06,23.95,23.99,74100.0,20.8168,20.8862,20.7908,20.8255,74100.0
2007-08-10 14:10:00,23.99,24.11,23.96,24.06,80500.0,20.8255,20.9296,20.7994,20.8862,80500.0
2007-08-10 14:20:00,24.06,24.17,23.95,23.97,170300.0,20.8862,20.9817,20.7908,20.8081,170300.0
2007-08-10 14:30:00,23.97,23.99,23.91,23.93,67100.0,20.8081,20.8255,20.756,20.7734,67100.0
2007-08-10 14:40:00,23.93,23.98,23.84,23.87,65500.0,20.7734,20.8168,20.6953,20.7213,65500.0
2007-08-10 14:50:00,23.87,23.9,23.82,23.9,55400.0,20.7213,20.7473,20.6779,20.7473,55400.0
2007-08-10 15:00:00,23.9,24.02,23.85,24.02,75600.0,20.7473,20.8515,20.7039,20.8515,75600.0
2007-08-10 15:10:00,24.01,24.11,23.98,23.99,94400.0,20.8428,20.9296,20.8168,20.8255,94400.0
2007-08-10 15:20:00,23.99,24.15,23.97,24.09,128700.0,20.8255,20.9644,20.8081,20.9123,128700.0
2007-08-10 15:30:00,24.09,24.22,24.03,24.16,105000.0,20.9123,21.0251,20.8602,20.9731,105000.0
2007-08-10 15:40:00,24.16,24.26,24.16,24.23,105200.0,20.9731,21.0599,20.9731,21.0338,105200.0
2007-08-10 15:50:00,24.22,24.44,24.18,24.26,127400.0,21.0251,21.2161,20.9904,21.0599,127400.0
2007-08-13 09:30:00,24.17,24.25,23.85,23.85,85900.0,20.9817,21.0512,20.7039,20.7039,85900.0
2007-08-13 09:40:00,23.89,23.89,23.61,23.83,78500.0,20.7387,20.7387,20.4956,20.6866,78500.0
2007-08-13 09:50:00,23.85,23.87,23.68,23.75,72300.0,20.7039,20.7213,20.5564,20.6171,72300.0
2007-08-13 10:00:00,23.75,23.93,23.75,23.89,53600.0,20.6171,20.7734,20.6171,20.7387,53600.0
2007-08-13 10:10:00,23.89,23.9,23.81,23.82,45400.0,20.7387,20.7473,20.6692,20.6779,45400.0
2007-08-13 10:20:00,23.82,23.85,23.63,23.66,79800.0,20.6779,20.7039,20.513,20.539,79800.0
2007-08-13 10:30:00,23.67,23.69,23.57,23.58,55100.0,20.5477,20.565,20.4609,20.4696,55100.0
2007-08-13 10:40:00,23.58,23.58,23.49,23.52,65300.0,20.4696,20.4696,20.3914,20.4175,65300.0
2007-08-13 10:50:00,23.51,23.57,23.45,23.48,105500.0,20.4088,20.4609,20.3567,20.3828,105500.0
2007-08-13 11:00:00,23.48,23.5,23.35,23.36,71200.0,20.3828,20.4001,20.2699,20.2786,71200.0
2007-08-13 11:10:00,23.35,23.39,23.31,23.38,43200.0,20.2699,20.3046,20.2352,20.2959,43200.0
2007-08-13 11:20:00,23.38,23.49,23.35,23.45,30600.0,20.2959,20.3914,20.2699,20.3567,30600.0
2007-08-13 11:30:00,23.45,23.5,23.41,23.41,25500.0,20.3567,20.4001,20.322,20.322,25500.0
2007-08-13 11:40:00,23.42,23.42,23.3,23.32,45200.0,20.3307,20.3307,20.2265,20.2439,45200.0
2007-08-13 11:50:00,23.32,23.33,23.22,23.25,249000.0,20.2439,20.2525,20.157,20.1831,249000.0
2007-08-13 12:00:00,23.25,23.27,23.23,23.23,56400.0,20.1831,20.2005,20.1657,20.1657,56400.0
2007-08-13 12:10:00,23.24,23.28,23.22,23.24,65300.0,20.1744,20.2091,20.157,20.1744,65300.0
2007-08-13 12:20:00,23.25,23.26,23.19,23.2,45700.0,20.1831,20.1918,20.131,20.1397,45700.0
2007-08-13 12:30:00,23.2,23.21,23.11,23.13,37000.0,20.1397,20.1484,20.0616,20.0789,37000.0
2007-08-13 12:40:00,23.12,23.13,23.03,23.04,21000.0,20.0702,20.0789,19.9921,20.0008,21000.0
2007-08-13 12:50:00,23.04,23.15,23.03,23.13,54700.0,20.0008,20.0963,19.9921,20.0789,54700.0
2007-08-13 13:00:00,23.15,23.15,23.13,23.15,48100.0,20.0963,20.0963,20.0789,20.0963,48100.0
2007-08-13 13:10:00,23.15,23.2,23.14,23.15,65500.0,20.0963,20.1397,20.0876,20.0963,65500.0
2007-08-13 13:20:00,23.15,23.2,23.13,23.18,44800.0,20.0963,20.1397,20.0789,20.1223,44800.0
2007-08-13 13:30:00,23.19,23.2,23.16,23.2,29400.0,20.131,20.1397,20.105,20.1397,29400.0
2007-08-13 13:40:00,23.2,23.2,23.13,23.14,30100.0,20.1397,20.1397,20.0789,20.0876,30100.0
2007-08-13 13:50:00,23.13,23.22,23.11,23.19,51400.0,20.0789,20.157,20.0616,20.131,51400.0
2007-08-13 14:00:00,23.2,23.22,23.17,23.19,47500.0,20.1397,20.157,20.1136,20.131,47500.0
2007-08-13 14:10:00,23.18,23.19,23.12,23.12,34400.0,20.1223,20.131,20.0702,20.0702,34400.0
2007-08-13 14:20:00,23.13,23.22,23.12,23.21,69300.0,20.0789,20.157,20.0702,20.1484,69300.0
2007-08-13 14:30:00,23.21,23.43,23.19,23.4,174400.0,20.1484,20.3393,20.131,20.3133,174400.0
2007-08-13 14:40:00,23.39,23.4,23.29,23.32,36700.0,20.3046,20.3133,20.2178,20.2439,36700.0
2007-08-13 14:50:00,23.31,23.4,23.31,23.35,45900.0,20.2352,20.3133,20.2352,20.2699,45900.0
2007-08-13 15:00:00,23.35,23.4,23.34,23.4,54400.0,20.2699,20.3133,20.2612,20.3133,54400.0
2007-08-13 15:10:00,23.4,23.48,23.39,23.48,94700.0,20.3133,20.3828,20.3046,20.3828,94700.0
2007-08-13 15:20:00,23.47,23.55,23.46,23.55,90400.0,20.3741,20.4435,20.3654,20.4435,90400.0
2007-08-13 15:30:00,23.55,23.65,23.52,23.61,100800.0,20.4435,20.5303,20.4175,20.4956,100800.0
2007-08-13 15:40:00,23.62,23.65,23.53,23.54,121600.0,20.5043,20.5303,20.4262,20.4348,121600.0
2007-08-13 15:50:00,23.53,23.58,23.49,23.56,137700.0,20.4262,20.4696,20.3914,20.4522,137700.0
2007-08-14 09:30:00,23.48,23.66,23.35,23.39,55000.0,20.3828,20.539,20.2699,20.3046,55000.0
2007-08-14 09:40:00,23.41,23.61,23.39,23.56,38200.0,20.322,20.4956,20.3046,20.4522,38200.0
2007-08-14 09:50:00,23.59,23.65,23.5,23.65,50100.0,20.4782,20.5303,20.4001,20.5303,50100.0
2007-08-14 10:00:00,23.65,23.72,23.58,23.66,67000.0,20.5303,20.5911,20.4696,20.539,67000.0
2007-08-14 10:10:00,23.66,23.74,23.6,23.69,42300.0,20.539,20.6085,20.4869,20.565,42300.0
2007-08-14 10:20:00,23.7,23.73,23.59,23.64,80800.0,20.5737,20.5998,20.4782,20.5216,80800.0
2007-08-14 10:30:00,23.64,23.69,23.51,23.51,141900.0,20.5216,20.565,20.4088,20.4088,141900.0
2007-08-14 10:40:00,23.56,23.62,23.52,23.62,45700.0,20.4522,20.5043,20.4175,20.5043,45700.0
2007-08-14 10:50:00,23.6,23.64,23.54,23.61,96200.0,20.4869,20.5216,20.4348,20.4956,96200.0
2007-08-14 11:00:00,23.61,23.62,23.52,23.55,41000.0,20.4956,20.5043,20.4175,20.4435,41000.0
2007-08-14 11:10:00,23.57,23.64,23.57,23.64,31700.0,20.4609,20.5216,20.4609,20.5216,31700.0
2007-08-14 11:20:00,23.64,23.73,23.62,23.73,22500.0,20.5216,20.5998,20.5043,20.5998,22500.0
2007-08-14 11:30:00,23.73,23.8,23.68,23.68,47300.0,20.5998,20.6605,20.5564,20.5564,47300.0
2007-08-14 11:40:00,23.68,23.73,23.66,23.66,70800.0,20.5564,20.5998,20.539,20.539,70800.0
2007-08-14 11:50:00,23.67,23.8,23.67,23.76,50300.0,20.5477,20.6605,20.5477,20.6258,50300.0
2007-08-14 12:00:00,23.74,23.81,23.67,23.67,74200.0,20.6085,20.6692,20.5477,20.5477,74200.0
2007-08-14 12:10:00,23.68,23.7,23.6,23.63,74400.0,20.5564,20.5737,20.4869,20.513,74400.0
2007-08-14 12:20:00,23.62,23.62,23.48,23.49,65900.0,20.5043,20.5043,20.3828,20.3914,65900.0
2007-08-14 12:30:00,23.48,23.51,23.39,23.51,103300.0,20.3828,20.4088,20.3046,20.4088,103300.0
2007-08-14 12:40:00,23.5,23.57,23.48,23.51,36100.0,20.4001,20.4609,20.3828,20.4088,36100.0
2007-08-14 12:50:00,23.52,23.65,23.5,23.51,134600.0,20.4175,20.5303,20.4001,20.4088,134600.0
2007-08-14 13:00:00,23.51,23.59,23.49,23.54,21300.0,20.4088,20.4782,20.3914,20.4348,21300.0
2007-08-14 13:10:00,23.54,23.55,23.45,23.47,29000.0,20.4348,20.4435,20.3567,20.3741,29000.0
2007-08-14 13:20:00,23.48,23.52,23.44,23.47,26600.0,20.3828,20.4175,20.348,20.3741,26600.0
2007-08-14 13:30:00,23.47,23.58,23.46,23.55,24300.0,20.3741,20.4696,20.3654,20.4435,24300.0
2007-08-14 13:40:00,23.54,23.54,23.44,23.45,33200.0,20.4348,20.4348,20.348,20.3567,33200.0
2007-08-14 13:50:00,23.44,23.46,23.42,23.45,34500.0,20.348,20.3654,20.3307,20.3567,34500.0
2007-08-14 14:00:00,23.44,23.44,23.29,23.32,68800.0,20.348,20.348,20.2178,20.2439,68800.0
2007-08-14 14:10:00,23.32,23.4,23.3,23.39,17100.0,20.2439,20.3133,20.2265,20.3046,17100.0
2007-08-14 14:20:00,23.39,23.44,23.34,23.41,15900.0,20.3046,20.348,20.2612,20.322,15900.0
2007-08-14 14:30:00,23.38,23.38,23.26,23.34,23400.0,20.2959,20.2959,20.1918,20.2612,23400.0
2007-08-14 14:40:00,23.34,23.36,23.25,23.31,32900.0,20.2612,20.2786,20.1831,20.2352,32900.0
2007-08-14 14:50:00,23.31,23.33,23.27,23.3,11300.0,20.2352,20.2525,20.2005,20.2265,11300.0
2007-08-14 15:00:00,23.31,23.42,23.31,23.38,44000.0,20.2352,20.3307,20.2352,20.2959,44000.0
2007-08-14 15:10:00,23.38,23.4,23.36,23.39,19600.0,20.2959,20.3133,20.2786,20.3046,19600.0
2007-08-14 15:20:00,23.39,23.48,23.36,23.38,29000.0,20.3046,20.3828,20.2786,20.2959,29000.0
2007-08-14 15:30:00,23.38,23.46,23.36,23.39,52900.0,20.2959,20.3654,20.2786,20.3046,52900.0
2007-08-14 15:40:00,23.39,23.44,23.34,23.36,36700.0,20.3046,20.348,20.2612,20.2786,36700.0
2007-08-14 15:50:00,23.35,23.36,23.25,23.25,49900.0,20.2699,20.2786,20.1831,20.1831,49900.0
2007-08-15 09:30:00,23.16,23.27,23.01,23.27,45400.0,20.105,20.2005,19.9747,20.2005,45400.0
2007-08-15 09:40:00,23.24,23.37,23.22,23.29,40400.0,20.1744,20.2873,20.157,20.2178,40400.0
2007-08-15 09:50:00,23.31,23.35,23.23,23.29,28900.0,20.2352,20.2699,20.1657,20.2178,28900.0
2007-08-15 10:00:00,23.27,23.36,23.16,23.19,43500.0,20.2005,20.2786,20.105,20.131,43500.0
2007-08-15 10:10:00,23.19,23.36,23.17,23.28,35800.0,20.131,20.2786,20.1136,20.2091,35800.0
2007-08-15 10:20:00,23.28,23.52,23.27,23.52,43400.0,20.2091,20.4175,20.2005,20.4175,43400.0
2007-08-15 10:30:00,23.51,23.54,23.42,23.47,36800.0,20.4088,20.4348,20.3307,20.3741,36800.0
2007-08-15 10:40:00,23.47,23.66,23.47,23.64,47200.0,20.3741,20.539,20.3741,20.5216,47200.0
2007-08-15 10:50:00,23.64,23.66,23.6,23.66,38800.0,20.5216,20.539,20.4869,20.539,38800.0
2007-08-15 11:00:00,23.67,23.68,23.62,23.65,45300.0,20.5477,20.5564,20.5043,20.5303,45300.0
2007-08-15 11:10:00,23.65,23.69,23.64,23.66,28500.0,20.5303,20.565,20.5216,20.539,28500.0
2007-08-15 11:20:00,23.64,23.67,23.63,23.67,25400.0,20.5216,20.5477,20.513,20.5477,25400.0
2007-08-15 11:30:00,23.66,23.68,23.6,23.64,28600.0,20.539,20.5564,20.4869,20.5216,28600.0
2007-08-15 11:40:00,23.64,23.67,23.61,23.63,28300.0,20.5216,20.5477,20.4956,20.513,28300.0
2007-08-15 11:50:00,23.64,23.65,23.51,23.54,23600.0,20.5216,20.5303,20.4088,20.4348,23600.0
2007-08-15 12:00:00,23.55,23.59,23.51,23.58,21900.0,20.4435,20.4782,20.4088,20.4696,21900.0
2007-08-15 12:10:00,23.59,23.64,23.58,23.61,28300.0,20.4782,20.5216,20.4696,20.4956,28300.0
2007-08-15 12:20:00,23.63,23.63,23.58,23.58,12100.0,20.513,20.513,20.4696,20.4696,12100.0
2007-08-15 12:30:00,23.6,23.6,23.51,23.56,19200.0,20.4869,20.4869,20.4088,20.4522,19200.0
2007-08-15 12:40:00,23.55,23.64,23.54,23.63,16000.0,20.4435,20.5216,20.4348,20.513,16000.0
2007-08-15 12:50:00,23.63,23.64,23.54,23.54,45300.0,20.513,20.5216,20.4348,20.4348,45300.0
2007-08-15 13:00:00,23.55,23.56,23.43,23.44,37100.0,20.4435,20.4522,20.3393,20.348,37100.0
2007-08-15 13:10:00,23.45,23.51,23.45,23.5,27900.0,20.3567,20.4088,20.3567,20.4001,27900.0
2007-08-15 13:20:00,23.51,23.52,23.49,23.52,11500.0,20.4088,20.4175,20.3914,20.4175,11500.0
2007-08-15 13:30:00,23.53,23.63,23.51,23.59,10900.0,20.4262,20.513,20.4088,20.4782,10900.0
2007-08-15 13:40:00,23.62,23.65,23.6,23.61,15000.0,20.5043,20.5303,20.4869,20.4956,15000.0
2007-08-15 13:50:00,23.62,23.7,23.62,23.67,36800.0,20.5043,20.5737,20.5043,20.5477,36800.0
2007-08-15 14:00:00,23.67,23.68,23.61,23.65,42200.0,20.5477,20.5564,20.4956,20.5303,42200.0
2007-08-15 14:10:00,23.64,23.66,23.59,23.66,49000.0,20.5216,20.539,20.4782,20.539,49000.0
2007-08-15 14:20:00,23.66,23.66,23.61,23.62,44300.0,20.539,20.539,20.4956,20.5043,44300.0
2007-08-15 14:30:00,23.62,23.66,23.47,23.54,33900.0,20.5043,20.539,20.3741,20.4348,33900.0
2007-08-15 14:40:00,23.54,23.57,23.38,23.38,21400.0,20.4348,20.4609,20.2959,20.2959,21400.0
2007-08-15 14:50:00,23.38,23.43,23.37,23.38,24400.0,20.2959,20.3393,20.2873,20.2959,24400.0
2007-08-15 15:00:00,23.39,23.44,23.27,23.28,60900.0,20.3046,20.348,20.2005,20.2091,60900.0
2007-08-15 15:10:00,23.28,23.31,23.21,23.25,49600.0,20.2091,20.2352,20.1484,20.1831,49600.0
2007-08-15 15:20:00,23.26,23.3,23.09,23.11,42700.0,20.1918,20.2265,20.0442,20.0616,42700.0
2007-08-15 15:30:00,23.12,23.19,23.09,23.16,46500.0,20.0702,20.131,20.0442,20.105,46500.0
2007-08-15 15:40:00,23.17,23.2,23.08,23.08,46400.0,20.1136,20.1397,20.0355,20.0355,46400.0
2007-08-15 15:50:00,23.08,23.1,22.96,23.02,82300.0,20.0355,20.0529,19.9313,19.9834,82300.0
2007-08-16 09:30:00,22.95,23.23,22.88,23.17,40700.0,19.9227,20.1657,19.8619,20.1136,40700.0
2007-08-16 09:40:00,23.2,23.49,23.16,23.38,68900.0,20.1397,20.3914,20.105,20.2959,68900.0
2007-08-16 09:50:00,23.38,23.49,23.3,23.46,62200.0,20.2959,20.3914,20.2265,20.3654,62200.0
2007-08-16 10:00:00,23.46,23.53,23.43,23.52,78700.0,20.3654,20.4262,20.3393,20.4175,78700.0
2007-08-16 10:10:00,23.52,23.54,23.49,23.52,88800.0,20.4175,20.4348,20.3914,20.4175,88800.0
2007-08-16 10:20:00,23.52,23.73,23.47,23.48,114500.0,20.4175,20.5998,20.3741,20.3828,114500.0
2007-08-16 10:30:00,23.48,23.63,23.45,23.58,49300.0,20.3828,20.513,20.3567,20.4696,49300.0
2007-08-16 10:40:00,23.57,23.66,23.55,23.61,63000.0,20.4609,20.539,20.4435,20.4956,63000.0
2007-08-16 10:50:00,23.6,23.64,23.5,23.5,50100.0,20.4869,20.5216,20.4001,20.4001,50100.0
2007-08-16 11:00:00,23.5,23.57,23.49,23.53,50300.0,20.4001,20.4609,20.3914,20.4262,50300.0
2007-08-16 11:10:00,23.52,23.54,23.43,23.43,31400.0,20.4175,20.4348,20.3393,20.3393,31400.0
2007-08-16 11:20:00,23.42,23.48,23.39,23.45,36600.0,20.3307,20.3828,20.3046,20.3567,36600.0
2007-08-16 11:30:00,23.45,23.46,23.26,23.34,32800.0,20.3567,20.3654,20.1918,20.2612,32800.0
2007-08-16 11:40:00,23.34,23.36,23.12,23.14,55300.0,20.2612,20.2786,20.0702,20.0876,55300.0
2007-08-16 11:50:00,23.14,23.2,23.12,23.16,40400.0,20.0876,20.1397,20.0702,20.105,40400.0
2007-08-16 12:00:00,23.15,23.17,22.89,22.91,48000.0,20.0963,20.1136,19.8706,19.8879,48000.0
2007-08-16 12:10:00,22.9,23.02,22.87,22.96,37800.0,19.8793,19.9834,19.8532,19.9313,37800.0
2007-08-16 12:20:00,22.93,23.0,22.91,22.92,27400.0,19.9053,19.9661,19.8879,19.8966,27400.0
2007-08-16 12:30:00,22.92,23.0,22.91,22.95,25300.0,19.8966,19.9661,19.8879,19.9227,25300.0
2007-08-16 12:40:00,22.95,22.96,22.74,22.83,23500.0,19.9227,19.9313,19.7404,19.8185,23500.0
2007-08-16 12:50:00,22.84,22.94,22.78,22.82,47800.0,19.8272,19.914,19.7751,19.8098,47800.0
2007-08-16 13:00:00,22.82,22.89,22.74,22.77,34900.0,19.8098,19.8706,19.7404,19.7664,34900.0
2007-08-16 13:10:00,22.78,22.92,22.76,22.9,69600.0,19.7751,19.8966,19.7577,19.8793,69600.0
2007-08-16 13:20:00,22.9,22.95,22.89,22.94,56900.0,19.8793,19.9227,19.8706,19.914,56900.0
2007-08-16 13:30:00,22.93,22.99,22.9,22.98,21800.0,19.9053,19.9574,19.8793,19.9487,21800.0
2007-08-16 13:40:00,22.97,23.0,22.9,22.94,29800.0,19.94,19.9661,19.8793,19.914,29800.0
2007-08-16 13:50:00,22.92,23.04,22.91,23.04,61000.0,19.8966,20.0008,19.8879,20.0008,61000.0
2007-08-16 14:00:00,23.03,23.1,22.95,22.96,29800.0,19.9921,20.0529,19.9227,19.9313,29800.0
2007-08-16 14:10:00,22.96,23.13,22.93,23.07,38600.0,19.9313,20.0789,19.9053,20.0268,38600.0
2007-08-16 14:20:00,23.08,23.08,22.95,23.08,33200.0,20.0355,20.0355,19.9227,20.0355,33200.0
2007-08-16 14:30:00,23.07,23.07,22.94,23.07,29100.0,20.0268,20.0268,19.914,20.0268,29100.0
2007-08-16 14:40:00,23.06,23.12,23.01,23.01,31500.0,20.0182,20.0702,19.9747,19.9747,31500.0
2007-08-16 14:50:00,23.0,23.1,22.98,23.07,39300.0,19.9661,20.0529,19.9487,20.0268,39300.0
2007-08-16 15:00:00,23.08,23.09,22.86,22.86,39100.0,20.0355,20.0442,19.8445,19.8445,39100.0
2007-08-16 15:10:00,22.85,22.91,22.74,22.84,59600.0,19.8359,19.8879,19.7404,19.8272,59600.0
2007-08-16 15:20:00,22.83,22.89,22.77,22.86,43800.0,19.8185,19.8706,19.7664,19.8445,43800.0
2007-08-16 15:30:00,22.88,22.94,22.81,22.84,105200.0,19.8619,19.914,19.8011,19.8272,105200.0
2007-08-16 15:40:00,22.87,23.0,22.8,22.82,129800.0,19.8532,19.9661,19.7924,19.8098,129800.0
2007-08-16 15:50:00,22.82,23.0,22.81,22.98,92900.0,19.8098,19.9661,19.8011,19.9487,92900.0
2007-08-17 09:30:00,23.59,23.73,23.34,23.69,150600.0,20.4782,20.5998,20.2612,20.565,150600.0
2007-08-17 09:40:00,23.69,23.76,23.57,23.74,83100.0,20.565,20.6258,20.4609,20.6085,83100.0
2007-08-17 09:50:00,23.75,23.85,23.53,23.76,105300.0,20.6171,20.7039,20.4262,20.6258,105300.0
2007-08-17 10:00:00,23.74,23.76,23.67,23.76,52500.0,20.6085,20.6258,20.5477,20.6258,52500.0
2007-08-17 10:10:00,23.75,23.79,23.68,23.68,46300.0,20.6171,20.6519,20.5564,20.5564,46300.0
2007-08-17 10:20:00,23.68,23.7,23.62,23.65,49600.0,20.5564,20.5737,20.5043,20.5303,49600.0
2007-08-17 10:30:00,23.65,23.81,23.64,23.68,52500.0,20.5303,20.6692,20.5216,20.5564,52500.0
2007-08-17 10:40:00,23.67,23.67,23.41,23.41,45500.0,20.5477,20.5477,20.322,20.322,45500.0
2007-08-17 10:50:00,23.41,23.5,23.36,23.46,43900.0,20.322,20.4001,20.2786,20.3654,43900.0
2007-08-17 11:00:00,23.46,23.5,23.4,23.4,28800.0,20.3654,20.4001,20.3133,20.3133,28800.0
2007-08-17 11:10:00,23.4,23.52,23.39,23.48,33200.0,20.3133,20.4175,20.3046,20.3828,33200.0
2007-08-17 11:20:00,23.48,23.51,23.47,23.48,27700.0,20.3828,20.4088,20.3741,20.3828,27700.0
2007-08-17 11:30:00,23.49,23.61,23.46,23.56,39300.0,20.3914,20.4956,20.3654,20.4522,39300.0
2007-08-17 11:40:00,23.56,23.63,23.56,23.58,24800.0,20.4522,20.513,20.4522,20.4696,24800.0
2007-08-17 11:50:00,23.58,23.61,23.56,23.57,21400.0,20.4696,20.4956,20.4522,20.4609,21400.0
2007-08-17 12:00:00,23.59,23.6,23.52,23.52,27400.0,20.4782,20.4869,20.4175,20.4175,27400.0
2007-08-17 12:10:00,23.52,23.53,23.48,23.51,22500.0,20.4175,20.4262,20.3828,20.4088,22500.0
2007-08-17 12:20:00,23.51,23.6,23.49,23.54,33800.0,20.4088,20.4869,20.3914,20.4348,33800.0
2007-08-17 12:30:00,23.54,23.6,23.52,23.52,36800.0,20.4348,20.4869,20.4175,20.4175,36800.0
2007-08-17 12:40:00,23.51,23.54,23.49,23.5,36100.0,20.4088,20.4348,20.3914,20.4001,36100.0
2007-08-17 12:50:00,23.51,23.51,23.44,23.44,34100.0,20.4088,20.4088,20.348,20.348,34100.0
2007-08-17 13:00:00,23.45,23.52,23.43,23.47,159000.0,20.3567,20.4175,20.3393,20.3741,159000.0
2007-08-17 13:10:00,23.47,23.51,23.46,23.5,37200.0,20.3741,20.4088,20.3654,20.4001,37200.0
2007-08-17 13:20:00,23.51,23.55,23.43,23.43,43000.0,20.4088,20.4435,20.3393,20.3393,43000.0
2007-08-17 13:30:00,23.45,23.45,23.37,23.39,31600.0,20.3567,20.3567,20.2873,20.3046,31600.0
2007-08-17 13:40:00,23.4,23.49,23.36,23.45,41100.0,20.3133,20.3914,20.2786,20.3567,41100.0
2007-08-17 13:50:00,23.45,23.46,23.36,23.37,34300.0,20.3567,20.3654,20.2786,20.2873,34300.0
2007-08-17 14:00:00,23.36,23.38,23.28,23.34,35100.0,20.2786,20.2959,20.2091,20.2612,35100.0
2007-08-17 14:10:00,23.35,23.38,23.29,23.37,24600.0,20.2699,20.2959,20.2178,20.2873,24600.0
2007-08-17 14:20:00,23.37,23.39,23.35,23.35,18100.0,20.2873,20.3046,20.2699,20.2699,18100.0
2007-08-17 14:30:00,23.36,23.37,23.32,23.34,33000.0,20.2786,20.2873,20.2439,20.2612,33000.0
2007-08-17 14:40:00,23.34,23.37,23.31,23.32,40400.0,20.2612,20.2873,20.2352,20.2439,40400.0
2007-08-17 14:50:00,23.33,23.33,23.23,23.25,46600.0,20.2525,20.2525,20.1657,20.1831,46600.0
2007-08-17 15:00:00,23.25,23.25,23.18,23.2,103600.0,20.1831,20.1831,20.1223,20.1397,103600.0
2007-08-17 15:10:00,23.2,23.22,23.16,23.22,112600.0,20.1397,20.157,20.105,20.157,112600.0
2007-08-17 15:20:00,23.22,23.28,23.12,23.14,45800.0,20.157,20.2091,20.0702,20.0876,45800.0
2007-08-17 15:30:00,23.15,23.34,23.15,23.32,83100.0,20.0963,20.2612,20.0963,20.2439,83100.0
2007-08-17 15:40:00,23.32,23.37,23.28,23.34,83100.0,20.2439,20.2873,20.2091,20.2612,83100.0
2007-08-17 15:50:00,23.34,23.39,23.33,23.36,91500.0,20.2612,20.3046,20.2525,20.2786,91500.0
2007-08-20 09:30:00,23.48,23.7,23.46,23.67,31100.0,20.3828,20.5737,20.3654,20.5477,31100.0
2007-08-20 09:40:00,23.65,23.68,23.54,23.55,32500.0,20.5303,20.5564,20.4348,20.4435,32500.0
2007-08-20 09:50:00,23.55,23.63,23.51,23.58,32200.0,20.4435,20.513,20.4088,20.4696,32200.0
2007-08-20 10:00:00,23.6,23.62,23.54,23.56,34300.0,20.4869,20.5043,20.4348,20.4522,34300.0
2007-08-20 10:10:00,23.56,23.58,23.54,23.57,50400.0,20.4522,20.4696,20.4348,20.4609,50400.0
2007-08-20 10:20:00,23.58,23.69,23.57,23.64,37200.0,20.4696,20.565,20.4609,20.5216,37200.0
2007-08-20 10:30:00,23.64,23.7,23.61,23.69,42300.0,20.5216,20.5737,20.4956,20.565,42300.0
2007-08-20 10:40:00,23.69,23.82,23.68,23.79,46000.0,20.565,20.6779,20.5564,20.6519,46000.0
2007-08-20 10:50:00,23.78,23.87,23.78,23.87,33300.0,20.6432,20.7213,20.6432,20.7213,33300.0
2007-08-20 11:00:00,23.87,23.98,23.85,23.93,58600.0,20.7213,20.8168,20.7039,20.7734,58600.0
2007-08-20 11:10:00,23.94,24.03,23.92,24.0,37000.0,20.7821,20.8602,20.7647,20.8342,37000.0
2007-08-20 11:20:00,24.0,24.05,23.99,24.02,39500.0,20.8342,20.8776,20.8255,20.8515,39500.0
2007-08-20 11:30:00,24.03,24.03,23.96,24.0,18300.0,20.8602,20.8602,20.7994,20.8342,18300.0
2007-08-20 11:40:00,24.0,24.03,23.96,23.99,31800.0,20.8342,20.8602,20.7994,20.8255,31800.0
2007-08-20 11:50:00,23.99,24.0,23.87,23.88,25400.0,20.8255,20.8342,20.7213,20.73,25400.0
2007-08-20 12:00:00,23.88,23.95,23.88,23.91,41700.0,20.73,20.7908,20.73,20.756,41700.0
2007-08-20 12:10:00,23.9,23.91,23.84,23.88,21600.0,20.7473,20.756,20.6953,20.73,21600.0
2007-08-20 12:20:00,23.88,23.88,23.8,23.85,18200.0,20.73,20.73,20.6605,20.7039,18200.0
2007-08-20 12:30:00,23.83,23.9,23.82,23.86,30000.0,20.6866,20.7473,20.6779,20.7126,30000.0
2007-08-20 12:40:00,23.85,23.94,23.84,23.9,15900.0,20.7039,20.7821,20.6953,20.7473,15900.0
2007-08-20 12:50:00,23.9,23.93,23.81,23.83,41500.0,20.7473,20.7734,20.6692,20.6866,41500.0
2007-08-20 13:00:00,23.85,23.94,23.85,23.93,17200.0,20.7039,20.7821,20.7039,20.7734,17200.0
2007-08-20 13:10:00,23.91,23.98,23.89,23.92,32800.0,20.756,20.8168,20.7387,20.7647,32800.0
2007-08-20 13:20:00,23.95,23.95,23.87,23.93,13800.0,20.7908,20.7908,20.7213,20.7734,13800.0
2007-08-20 13:30:00,23.93,23.97,23.87,23.96,31300.0,20.7734,20.8081,20.7213,20.7994,31300.0
2007-08-20 13:40:00,23.96,24.03,23.95,24.02,24100.0,20.7994,20.8602,20.7908,20.8515,24100.0
2007-08-20 13:50:00,24.01,24.01,23.91,23.91,27400.0,20.8428,20.8428,20.756,20.756,27400.0
2007-08-20 14:00:00,23.91,23.95,23.86,23.91,16700.0,20.756,20.7908,20.7126,20.756,16700.0
2007-08-20 14:10:00,23.91,23.97,23.89,23.95,27600.0,20.756,20.8081,20.7387,20.7908,27600.0
2007-08-20 14:20:00,23.94,24.03,23.94,23.97,27100.0,20.7821,20.8602,20.7821,20.8081,27100.0
2007-08-20 14:30:00,23.95,24.0,23.95,24.0,30000.0,20.7908,20.8342,20.7908,20.8342,30000.0
2007-08-20 14:40:00,23.98,24.16,23.97,24.1,40800.0,20.8168,20.9731,20.8081,20.921,40800.0
2007-08-20 14:50:00,24.1,24.17,24.06,24.1,27300.0,20.921,20.9817,20.8862,20.921,27300.0
2007-08-20 15:00:00,24.11,24.17,24.1,24.11,39500.0,20.9296,20.9817,20.921,20.9296,39500.0
2007-08-20 15:10:00,24.12,24.18,24.09,24.14,45200.0,20.9383,20.9904,20.9123,20.9557,45200.0
2007-08-20 15:20:00,24.13,24.23,24.13,24.17,38800.0,20.947,21.0338,20.947,20.9817,38800.0
2007-08-20 15:30:00,24.17,24.19,24.07,24.07,81000.0,20.9817,20.9991,20.8949,20.8949,81000.0
2007-08-20 15:40:00,24.07,24.13,24.05,24.11,66900.0,20.8949,20.947,20.8776,20.9296,66900.0
2007-08-20 15:50:00,24.1,24.28,24.06,24.13,112300.0,20.921,21.0772,20.8862,20.947,112300.0
2007-08-21 09:30:00,24.06,24.19,24.0,24.05,26500.0,20.8862,20.9991,20.8342,20.8776,26500.0
2007-08-21 09:40:00,24.04,24.12,24.0,24.1,17100.0,20.8689,20.9383,20.8342,20.921,17100.0
2007-08-21 09:50:00,24.09,24.12,24.08,24.1,20400.0,20.9123,20.9383,20.9036,20.921,20400.0
2007-08-21 10:00:00,24.11,24.14,24.08,24.09,24400.0,20.9296,20.9557,20.9036,20.9123,24400.0
2007-08-21 10:10:00,24.09,24.09,24.04,24.07,26000.0,20.9123,20.9123,20.8689,20.8949,26000.0
2007-08-21 10:20:00,24.05,24.13,24.03,24.13,15200.0,20.8776,20.947,20.8602,20.947,15200.0
2007-08-21 10:30:00,24.13,24.2,24.11,24.2,16500.0,20.947,21.0078,20.9296,21.0078,16500.0
2007-08-21 10:40:00,24.18,24.2,24.16,24.16,17900.0,20.9904,21.0078,20.9731,20.9731,17900.0
2007-08-21 10:50:00,24.16,24.17,24.13,24.15,16300.0,20.9731,20.9817,20.947,20.9644,16300.0
2007-08-21 11:00:00,24.13,24.19,24.12,24.17,32800.0,20.947,20.9991,20.9383,20.9817,32800.0
2007-08-21 11:10:00,24.16,24.25,24.15,24.25,19800.0,20.9731,21.0512,20.9644,21.0512,19800.0
2007-08-21 11:20:00,24.24,24.29,24.22,24.28,29400.0,21.0425,21.0859,21.0251,21.0772,29400.0
2007-08-21 11:30:00,24.28,24.34,24.28,24.29,27400.0,21.0772,21.1293,21.0772,21.0859,27400.0
2007-08-21 11:40:00,24.27,24.38,24.26,24.36,27000.0,21.0685,21.164,21.0599,21.1467,27000.0
2007-08-21 11:50:00,24.35,24.37,24.31,24.33,21900.0,21.138,21.1554,21.1033,21.1206,21900.0
2007-08-21 12:00:00,24.33,24.34,24.3,24.34,13100.0,21.1206,21.1293,21.0946,21.1293,13100.0
2007-08-21 12:10:00,24.33,24.38,24.33,24.37,12000.0,21.1206,21.164,21.1206,21.1554,12000.0
2007-08-21 12:20:00,24.36,24.42,24.35,24.42,14500.0,21.1467,21.1988,21.138,21.1988,14500.0
2007-08-21 12:30:00,24.39,24.39,24.27,24.28,27300.0,21.1727,21.1727,21.0685,21.0772,27300.0
2007-08-21 12:40:00,24.28,24.3,24.27,24.27,17000.0,21.0772,21.0946,21.0685,21.0685,17000.0
2007-08-21 12:50:00,24.27,24.36,24.27,24.34,21800.0,21.0685,21.1467,21.0685,21.1293,21800.0
2007-08-21 13:00:00,24.34,24.37,24.26,24.27,16000.0,21.1293,21.1554,21.0599,21.0685,16000.0
2007-08-21 13:10:00,24.26,24.3,24.23,24.3,13500.0,21.0599,21.0946,21.0338,21.0946,13500.0
2007-08-21 13:20:00,24.29,24.33,24.29,24.33,9700.0,21.0859,21.1206,21.0859,21.1206,9700.0
2007-08-21 13:30:00,24.32,24.34,24.3,24.3,11600.0,21.1119,21.1293,21.0946,21.0946,11600.0
2007-08-21 13:40:00,24.31,24.32,24.24,24.25,10400.0,21.1033,21.1119,21.0425,21.0512,10400.0
2007-08-21 13:50:00,24.26,24.28,24.19,24.2,11300.0,21.0599,21.0772,20.9991,21.0078,11300.0
2007-08-21 14:00:00,24.19,24.24,24.19,24.22,22700.0,20.9991,21.0425,20.9991,21.0251,22700.0
2007-08-21 14:10:00,24.22,24.23,24.15,24.16,10100.0,21.0251,21.0338,20.9644,20.9731,10100.0
2007-08-21 14:20:00,24.13,24.23,24.13,24.2,18100.0,20.947,21.0338,20.947,21.0078,18100.0
2007-08-21 14:30:00,24.2,24.25,24.15,24.19,89100.0,21.0078,21.0512,20.9644,20.9991,89100.0
2007-08-21 14:40:00,24.19,24.19,24.15,24.19,19400.0,20.9991,20.9991,20.9644,20.9991,19400.0
2007-08-21 14:50:00,24.16,24.19,24.14,24.17,22400.0,20.9731,20.9991,20.9557,20.9817,22400.0
2007-08-21 15:00:00,24.17,24.24,24.17,24.18,34000.0,20.9817,21.0425,20.9817,20.9904,34000.0
2007-08-21 15:10:00,24.18,24.18,24.08,24.08,18200.0,20.9904,20.9904,20.9036,20.9036,18200.0
2007-08-21 15:20:00,24.09,24.11,24.05,24.09,33100.0,20.9123,20.9296,20.8776,20.9123,33100.0
2007-08-21 15:30:00,24.1,24.18,24.1,24.14,30000.0,20.921,20.9904,20.921,20.9557,30000.0
2007-08-21 15:40:00,24.14,24.14,24.07,24.08,50800.0,20.9557,20.9557,20.8949,20.9036,50800.0
2007-08-21 15:50:00,24.1,24.17,24.04,24.15,84600.0,20.921,20.9817,20.8689,20.9644,84600.0
2007-08-22 09:30:00,24.2,24.35,24.13,24.29,31300.0,21.0078,21.138,20.947,21.0859,31300.0
2007-08-22 09:40:00,24.32,24.43,24.29,24.4,22700.0,21.1119,21.2074,21.0859,21.1814,22700.0
2007-08-22 09:50:00,24.37,24.44,24.26,24.35,20400.0,21.1554,21.2161,21.0599,21.138,20400.0
2007-08-22 10:00:00,24.36,24.45,24.33,24.43,14300.0,21.1467,21.2248,21.1206,21.2074,14300.0
2007-08-22 10:10:00,24.43,24.49,24.36,24.36,30400.0,21.2074,21.2595,21.1467,21.1467,30400.0
2007-08-22 10:20:00,24.36,24.36,24.31,24.34,21900.0,21.1467,21.1467,21.1033,21.1293,21900.0
2007-08-22 10:30:00,24.34,24.35,24.27,24.32,21400.0,21.1293,21.138,21.0685,21.1119,21400.0
2007-08-22 10:40:00,24.31,24.38,24.3,24.36,15800.0,21.1033,21.164,21.0946,21.1467,15800.0
2007-08-22 10:50:00,24.36,24.38,24.29,24.3,15700.0,21.1467,21.164,21.0859,21.0946,15700.0
2007-08-22 11:00:00,24.31,24.32,24.18,24.19,32800.0,21.1033,21.1119,20.9904,20.9991,32800.0
2007-08-22 11:10:00,24.2,24.2,24.17,24.2,8400.0,21.0078,21.0078,20.9817,21.0078,8400.0
2007-08-22 11:20:00,24.19,24.2,24.17,24.19,12700.0,20.9991,21.0078,20.9817,20.9991,12700.0
2007-08-22 11:30:00,24.18,24.2,24.15,24.19,40800.0,20.9904,21.0078,20.9644,20.9991,40800.0
2007-08-22 11:40:00,24.18,24.23,24.18,24.23,9000.0,20.9904,21.0338,20.9904,21.0338,9000.0
2007-08-22 11:50:00,24.2,24.24,24.18,24.21,8700.0,21.0078,21.0425,20.9904,21.0165,8700.0
2007-08-22 12:00:00,24.21,24.23,24.14,24.2,12100.0,21.0165,21.0338,20.9557,21.0078,12100.0
2007-08-22 12:10:00,24.2,24.22,24.15,24.16,5700.0,21.0078,21.0251,20.9644,20.9731,5700.0
2007-08-22 12:20:00,24.16,24.17,24.1,24.12,11400.0,20.9731,20.9817,20.921,20.9383,11400.0
2007-08-22 12:30:00,24.12,24.12,24.06,24.09,14000.0,20.9383,20.9383,20.8862,20.9123,14000.0
2007-08-22 12:40:00,24.09,24.14,24.05,24.07,45200.0,20.9123,20.9557,20.8776,20.8949,45200.0
2007-08-22 12:50:00,24.08,24.08,24.02,24.04,17300.0,20.9036,20.9036,20.8515,20.8689,17300.0
2007-08-22 13:00:00,24.05,24.07,24.0,24.03,20500.0,20.8776,20.8949,20.8342,20.8602,20500.0
2007-08-22 13:10:00,24.04,24.08,24.02,24.07,9300.0,20.8689,20.9036,20.8515,20.8949,9300.0
2007-08-22 13:20:00,24.06,24.09,24.06,24.07,10100.0,20.8862,20.9123,20.8862,20.8949,10100.0
2007-08-22 13:30:00,24.07,24.15,24.07,24.13,9200.0,20.8949,20.9644,20.8949,20.947,9200.0
2007-08-22 13:40:00,24.14,24.2,24.13,24.19,10200.0,20.9557,21.0078,20.947,20.9991,10200.0
2007-08-22 13:50:00,24.18,24.24,24.16,24.23,13800.0,20.9904,21.0425,20.9731,21.0338,13800.0
2007-08-22 14:00:00,24.22,24.22,24.17,24.18,10600.0,21.0251,21.0251,20.9817,20.9904,10600.0
2007-08-22 14:10:00,24.19,24.24,24.12,24.14,21600.0,20.9991,21.0425,20.9383,20.9557,21600.0
2007-08-22 14:20:00,24.14,24.21,24.14,24.18,15600.0,20.9557,21.0165,20.9557,20.9904,15600.0
2007-08-22 14:30:00,24.18,24.21,24.15,24.19,19100.0,20.9904,21.0165,20.9644,20.9991,19100.0
2007-08-22 14:40:00,24.19,24.23,24.17,24.19,19300.0,20.9991,21.0338,20.9817,20.9991,19300.0
2007-08-22 14:50:00,24.19,24.23,24.15,24.17,26800.0,20.9991,21.0338,20.9644,20.9817,26800.0
2007-08-22 15:00:00,24.17,24.19,24.16,24.17,14500.0,20.9817,20.9991,20.9731,20.9817,14500.0
2007-08-22 15:10:00,24.16,24.31,24.16,24.29,59600.0,20.9731,21.1033,20.9731,21.0859,59600.0
2007-08-22 15:20:00,24.3,24.31,24.27,24.27,26700.0,21.0946,21.1033,21.0685,21.0685,26700.0
2007-08-22 15:30:00,24.29,24.35,24.28,24.34,37100.0,21.0859,21.138,21.0772,21.1293,37100.0
2007-08-22 15:40:00,24.35,24.35,24.32,24.32,18400.0,21.138,21.138,21.1119,21.1119,18400.0
2007-08-22 15:50:00,24.32,24.33,24.28,24.33,33100.0,21.1119,21.1206,21.0772,21.1206,33100.0
2007-08-23 09:30:00,24.25,24.49,24.25,24.48,114000.0,21.0512,21.2595,21.0512,21.2508,114000.0
2007-08-23 09:40:00,24.48,24.68,24.41,24.44,30900.0,21.2508,21.4245,21.1901,21.2161,30900.0
2007-08-23 09:50:00,24.44,24.45,24.27,24.29,39900.0,21.2161,21.2248,21.0685,21.0859,39900.0
2007-08-23 10:00:00,24.31,24.43,24.27,24.36,25500.0,21.1033,21.2074,21.0685,21.1467,25500.0
2007-08-23 10:10:00,24.36,24.37,24.27,24.28,23600.0,21.1467,21.1554,21.0685,21.0772,23600.0
2007-08-23 10:20:00,24.28,24.28,24.14,24.15,22100.0,21.0772,21.0772,20.9557,20.9644,22100.0
2007-08-23 10:30:00,24.15,24.29,24.15,24.28,28300.0,20.9644,21.0859,20.9644,21.0772,28300.0
2007-08-23 10:40:00,24.28,24.36,24.27,24.35,19400.0,21.0772,21.1467,21.0685,21.138,19400.0
2007-08-23 10:50:00,24.36,24.47,24.36,24.47,28500.0,21.1467,21.2422,21.1467,21.2422,28500.0
2007-08-23 11:00:00,24.46,24.48,24.35,24.37,31500.0,21.2335,21.2508,21.138,21.1554,31500.0
2007-08-23 11:10:00,24.37,24.4,24.35,24.4,28900.0,21.1554,21.1814,21.138,21.1814,28900.0
2007-08-23 11:20:00,24.41,24.45,24.4,24.43,26100.0,21.1901,21.2248,21.1814,21.2074,26100.0
2007-08-23 11:30:00,24.42,24.43,24.3,24.32,36200.0,21.1988,21.2074,21.0946,21.1119,36200.0
2007-08-23 11:40:00,24.32,24.32,24.25,24.25,19700.0,21.1119,21.1119,21.0512,21.0512,19700.0
2007-08-23 11:50:00,24.25,24.26,24.14,24.17,25600.0,21.0512,21.0599,20.9557,20.9817,25600.0
2007-08-23 12:00:00,24.18,24.27,24.18,24.25,25000.0,20.9904,21.0685,20.9904,21.0512,25000.0
2007-08-23 12:10:00,24.25,24.27,24.23,24.27,15200.0,21.0512,21.0685,21.0338,21.0685,15200.0
2007-08-23 12:20:00,24.26,24.27,24.18,24.18,20200.0,21.0599,21.0685,20.9904,20.9904,20200.0
2007-08-23 12:30:00,24.18,24.22,24.15,24.22,18900.0,20.9904,21.0251,20.9644,21.0251,18900.0
2007-08-23 12:40:00,24.22,24.26,24.18,24.2,20000.0,21.0251,21.0599,20.9904,21.0078,20000.0
2007-08-23 12:50:00,24.19,24.19,24.07,24.08,24600.0,20.9991,20.9991,20.8949,20.9036,24600.0
2007-08-23 13:00:00,24.09,24.12,24.07,24.11,22000.0,20.9123,20.9383,20.8949,20.9296,22000.0
2007-08-23 13:10:00,24.1,24.19,24.1,24.12,25100.0,20.921,20.9991,20.921,20.9383,25100.0
2007-08-23 13:20:00,24.11,24.12,24.09,24.12,15300.0,20.9296,20.9383,20.9123,20.9383,15300.0
2007-08-23 13:30:00,24.13,24.18,24.11,24.15,23800.0,20.947,20.9904,20.9296,20.9644,23800.0
2007-08-23 13:40:00,24.15,24.19,24.15,24.18,16800.0,20.9644,20.9991,20.9644,20.9904,16800.0
2007-08-23 13:50:00,24.19,24.19,24.17,24.19,16900.0,20.9991,20.9991,20.9817,20.9991,16900.0
2007-08-23 14:00:00,24.19,24.2,24.18,24.2,20400.0,20.9991,21.0078,20.9904,21.0078,20400.0
2007-08-23 14:10:00,24.2,24.22,24.18,24.22,24200.0,21.0078,21.0251,20.9904,21.0251,24200.0
2007-08-23 14:20:00,24.23,24.26,24.23,24.25,22200.0,21.0338,21.0599,21.0338,21.0512,22200.0
2007-08-23 14:30:00,24.25,24.26,24.2,24.2,24400.0,21.0512,21.0599,21.0078,21.0078,24400.0
2007-08-23 14:40:00,24.2,24.21,24.15,24.18,24000.0,21.0078,21.0165,20.9644,20.9904,24000.0
2007-08-23 14:50:00,24.18,24.2,24.16,24.19,15100.0,20.9904,21.0078,20.9731,20.9991,15100.0
2007-08-23 15:00:00,24.19,24.22,24.17,24.17,20600.0,20.9991,21.0251,20.9817,20.9817,20600.0
2007-08-23 15:10:00,24.18,24.27,24.17,24.26,25100.0,20.9904,21.0685,20.9817,21.0599,25100.0
2007-08-23 15:20:00,24.26,24.33,24.26,24.31,31600.0,21.0599,21.1206,21.0599,21.1033,31600.0
2007-08-23 15:30:00,24.3,24.3,24.17,24.17,36100.0,21.0946,21.0946,20.9817,20.9817,36100.0
2007-08-23 15:40:00,24.17,24.34,24.16,24.33,42100.0,20.9817,21.1293,20.9731,21.1206,42100.0
2007-08-23 15:50:00,24.32,24.35,24.3,24.31,68700.0,21.1119,21.138,21.0946,21.1033,68700.0
2007-08-24 09:30:00,24.3,24.3,24.13,24.23,36700.0,21.0946,21.0946,20.947,21.0338,36700.0
2007-08-24 09:40:00,24.23,24.29,24.2,24.27,21700.0,21.0338,21.0859,21.0078,21.0685,21700.0
2007-08-24 09:50:00,24.27,24.3,24.19,24.19,21500.0,21.0685,21.0946,20.9991,20.9991,21500.0
2007-08-24 10:00:00,24.19,24.45,24.18,24.37,52500.0,20.9991,21.2248,20.9904,21.1554,52500.0
2007-08-24 10:10:00,24.38,24.44,24.32,24.39,25300.0,21.164,21.2161,21.1119,21.1727,25300.0
2007-08-24 10:20:00,24.38,24.5,24.34,24.43,23900.0,21.164,21.2682,21.1293,21.2074,23900.0
2007-08-24 10:30:00,24.42,24.42,24.16,24.17,64000.0,21.1988,21.1988,20.9731,20.9817,64000.0
2007-08-24 10:40:00,24.17,24.27,24.16,24.27,15600.0,20.9817,21.0685,20.9731,21.0685,15600.0
2007-08-24 10:50:00,24.26,24.31,24.26,24.3,19400.0,21.0599,21.1033,21.0599,21.0946,19400.0
2007-08-24 11:00:00,24.3,24.34,24.29,24.34,6800.0,21.0946,21.1293,21.0859,21.1293,6800.0
2007-08-24 11:10:00,24.32,24.33,24.22,24.23,12600.0,21.1119,21.1206,21.0251,21.0338,12600.0
2007-08-24 11:20:00,24.23,24.23,24.18,24.18,17100.0,21.0338,21.0338,20.9904,20.9904,17100.0
2007-08-24 11:30:00,24.18,24.19,24.13,24.15,85300.0,20.9904,20.9991,20.947,20.9644,85300.0
2007-08-24 11:40:00,24.15,24.2,24.14,24.19,14700.0,20.9644,21.0078,20.9557,20.9991,14700.0
2007-08-24 11:50:00,24.19,24.25,24.19,24.22,12500.0,20.9991,21.0512,20.9991,21.0251,12500.0
2007-08-24 12:00:00,24.24,24.24,24.21,24.22,10700.0,21.0425,21.0425,21.0165,21.0251,10700.0
2007-08-24 12:10:00,24.21,24.23,24.11,24.23,16400.0,21.0165,21.0338,20.9296,21.0338,16400.0
2007-08-24 12:20:00,24.23,24.3,24.22,24.26,7100.0,21.0338,21.0946,21.0251,21.0599,7100.0
2007-08-24 12:30:00,24.25,24.25,24.17,24.18,10200.0,21.0512,21.0512,20.9817,20.9904,10200.0
2007-08-24 12:40:00,24.18,24.19,24.07,24.09,27800.0,20.9904,20.9991,20.8949,20.9123,27800.0
2007-08-24 12:50:00,24.09,24.11,24.06,24.07,14200.0,20.9123,20.9296,20.8862,20.8949,14200.0
2007-08-24 13:00:00,24.08,24.09,24.07,24.07,21100.0,20.9036,20.9123,20.8949,20.8949,21100.0
2007-08-24 13:10:00,24.08,24.08,24.06,24.07,12400.0,20.9036,20.9036,20.8862,20.8949,12400.0
2007-08-24 13:20:00,24.07,24.1,24.06,24.09,12200.0,20.8949,20.921,20.8862,20.9123,12200.0
2007-08-24 13:30:00,24.08,24.08,24.02,24.07,11900.0,20.9036,20.9036,20.8515,20.8949,11900.0
2007-08-24 13:40:00,24.08,24.16,24.06,24.16,13700.0,20.9036,20.9731,20.8862,20.9731,13700.0
2007-08-24 13:50:00,24.16,24.19,24.16,24.17,6200.0,20.9731,20.9991,20.9731,20.9817,6200.0
2007-08-24 14:00:00,24.18,24.24,24.17,24.23,6200.0,20.9904,21.0425,20.9817,21.0338,6200.0
2007-08-24 14:10:00,24.23,24.24,24.2,24.2,12000.0,21.0338,21.0425,21.0078,21.0078,12000.0
2007-08-24 14:20:00,24.21,24.24,24.19,24.21,10000.0,21.0165,21.0425,20.9991,21.0165,10000.0
2007-08-24 14:30:00,24.21,24.22,24.17,24.19,19400.0,21.0165,21.0251,20.9817,20.9991,19400.0
2007-08-24 14:40:00,24.18,24.21,24.18,24.2,7400.0,20.9904,21.0165,20.9904,21.0078,7400.0
2007-08-24 14:50:00,24.21,24.29,24.21,24.28,9900.0,21.0165,21.0859,21.0165,21.0772,9900.0
2007-08-24 15:00:00,24.28,24.28,24.17,24.17,20600.0,21.0772,21.0772,20.9817,20.9817,20600.0
2007-08-24 15:10:00,24.18,24.18,24.13,24.16,17800.0,20.9904,20.9904,20.947,20.9731,17800.0
2007-08-24 15:20:00,24.16,24.19,24.12,24.17,19200.0,20.9731,20.9991,20.9383,20.9817,19200.0
2007-08-24 15:30:00,24.19,24.27,24.19,24.27,18000.0,20.9991,21.0685,20.9991,21.0685,18000.0
2007-08-24 15:40:00,24.27,24.3,24.26,24.28,22400.0,21.0685,21.0946,21.0599,21.0772,22400.0
2007-08-24 15:50:00,24.27,24.37,24.27,24.33,40100.0,21.0685,21.1554,21.0685,21.1206,40100.0
2007-08-27 09:30:00,24.38,24.38,24.16,24.2,22800.0,21.164,21.164,20.9731,21.0078,22800.0
2007-08-27 09:40:00,24.16,24.5,24.15,24.5,30200.0,20.9731,21.2682,20.9644,21.2682,30200.0
2007-08-27 09:50:00,24.48,24.53,24.45,24.51,28600.0,21.2508,21.2942,21.2248,21.2769,28600.0
2007-08-27 10:00:00,24.51,24.58,24.47,24.47,17500.0,21.2769,21.3376,21.2422,21.2422,17500.0
2007-08-27 10:10:00,24.47,24.52,24.44,24.47,23700.0,21.2422,21.2856,21.2161,21.2422,23700.0
2007-08-27 10:20:00,24.48,24.48,24.39,24.43,15900.0,21.2508,21.2508,21.1727,21.2074,15900.0
2007-08-27 10:30:00,24.42,24.44,24.39,24.39,14100.0,21.1988,21.2161,21.1727,21.1727,14100.0
2007-08-27 10:40:00,24.39,24.42,24.34,24.41,25300.0,21.1727,21.1988,21.1293,21.1901,25300.0
2007-08-27 10:50:00,24.41,24.42,24.39,24.41,16500.0,21.1901,21.1988,21.1727,21.1901,16500.0
2007-08-27 11:00:00,24.41,24.43,24.4,24.4,17800.0,21.1901,21.2074,21.1814,21.1814,17800.0
2007-08-27 11:10:00,24.39,24.45,24.37,24.37,22600.0,21.1727,21.2248,21.1554,21.1554,22600.0
2007-08-27 11:20:00,24.37,24.42,24.35,24.41,24900.0,21.1554,21.1988,21.138,21.1901,24900.0
2007-08-27 11:30:00,24.42,24.42,24.36,24.38,17400.0,21.1988,21.1988,21.1467,21.164,17400.0
2007-08-27 11:40:00,24.38,24.41,24.3,24.34,63500.0,21.164,21.1901,21.0946,21.1293,63500.0
2007-08-27 11:50:00,24.35,24.39,24.34,24.38,9000.0,21.138,21.1727,21.1293,21.164,9000.0
2007-08-27 12:00:00,24.38,24.38,24.3,24.32,7600.0,21.164,21.164,21.0946,21.1119,7600.0
2007-08-27 12:10:00,24.32,24.38,24.32,24.38,11200.0,21.1119,21.164,21.1119,21.164,11200.0
2007-08-27 12:20:00,24.38,24.39,24.31,24.33,11500.0,21.164,21.1727,21.1033,21.1206,11500.0
2007-08-27 12:30:00,24.33,24.35,24.31,24.32,6200.0,21.1206,21.138,21.1033,21.1119,6200.0
2007-08-27 12:40:00,24.32,24.35,24.28,24.31,12200.0,21.1119,21.138,21.0772,21.1033,12200.0
2007-08-27 12:50:00,24.31,24.33,24.29,24.32,6600.0,21.1033,21.1206,21.0859,21.1119,6600.0
2007-08-27 13:00:00,24.31,24.43,24.3,24.4,20100.0,21.1033,21.2074,21.0946,21.1814,20100.0
2007-08-27 13:10:00,24.4,24.41,24.37,24.37,8400.0,21.1814,21.1901,21.1554,21.1554,8400.0
2007-08-27 13:20:00,24.36,24.38,24.33,24.37,8200.0,21.1467,21.164,21.1206,21.1554,8200.0
2007-08-27 13:30:00,24.37,24.38,24.34,24.34,4700.0,21.1554,21.164,21.1293,21.1293,4700.0
2007-08-27 13:40:00,24.34,24.36,24.32,24.35,3600.0,21.1293,21.1467,21.1119,21.138,3600.0
2007-08-27 13:50:00,24.35,24.36,24.32,24.35,9700.0,21.138,21.1467,21.1119,21.138,9700.0
2007-08-27 14:00:00,24.34,24.38,24.33,24.36,7300.0,21.1293,21.164,21.1206,21.1467,7300.0
2007-08-27 14:10:00,24.36,24.4,24.36,24.38,8100.0,21.1467,21.1814,21.1467,21.164,8100.0
2007-08-27 14:20:00,24.39,24.4,24.37,24.37,6900.0,21.1727,21.1814,21.1554,21.1554,6900.0
2007-08-27 14:30:00,24.38,24.44,24.38,24.41,14100.0,21.164,21.2161,21.164,21.1901,14100.0
2007-08-27 14:40:00,24.41,24.41,24.34,24.36,15600.0,21.1901,21.1901,21.1293,21.1467,15600.0
2007-08-27 14:50:00,24.35,24.36,24.33,24.35,18400.0,21.138,21.1467,21.1206,21.138,18400.0
2007-08-27 15:00:00,24.34,24.36,24.3,24.31,18000.0,21.1293,21.1467,21.0946,21.1033,18000.0
2007-08-27 15:10:00,24.31,24.34,24.27,24.27,26700.0,21.1033,21.1293,21.0685,21.0685,26700.0
2007-08-27 15:20:00,24.27,24.33,24.27,24.31,27700.0,21.0685,21.1206,21.0685,21.1033,27700.0
2007-08-27 15:30:00,24.31,24.35,24.29,24.31,29700.0,21.1033,21.138,21.0859,21.1033,29700.0
2007-08-27 15:40:00,24.31,24.36,24.27,24.28,23600.0,21.1033,21.1467,21.0685,21.0772,23600.0
2007-08-27 15:50:00,24.29,24.29,24.19,24.23,74300.0,21.0859,21.0859,20.9991,21.0338,74300.0
2007-08-28 09:30:00,24.04,24.18,24.01,24.11,38700.0,20.8689,20.9904,20.8428,20.9296,38700.0
2007-08-28 09:40:00,24.13,24.14,24.02,24.11,24500.0,20.947,20.9557,20.8515,20.9296,24500.0
2007-08-28 09:50:00,24.11,24.11,24.0,24.04,30900.0,20.9296,20.9296,20.8342,20.8689,30900.0
2007-08-28 10:00:00,24.07,24.08,24.01,24.08,28800.0,20.8949,20.9036,20.8428,20.9036,28800.0
2007-08-28 10:10:00,24.07,24.13,24.06,24.1,40000.0,20.8949,20.947,20.8862,20.921,40000.0
2007-08-28 10:20:00,24.1,24.1,24.0,24.0,29100.0,20.921,20.921,20.8342,20.8342,29100.0
2007-08-28 10:30:00,24.0,24.01,23.96,23.98,33600.0,20.8342,20.8428,20.7994,20.8168,33600.0
2007-08-28 10:40:00,23.98,23.99,23.93,23.98,29000.0,20.8168,20.8255,20.7734,20.8168,29000.0
2007-08-28 10:50:00,23.97,24.05,23.96,24.02,24400.0,20.8081,20.8776,20.7994,20.8515,24400.0
2007-08-28 11:00:00,24.03,24.04,23.98,23.98,15700.0,20.8602,20.8689,20.8168,20.8168,15700.0
2007-08-28 11:10:00,23.98,24.0,23.95,23.95,19000.0,20.8168,20.8342,20.7908,20.7908,19000.0
2007-08-28 11:20:00,23.95,23.98,23.92,23.95,27100.0,20.7908,20.8168,20.7647,20.7908,27100.0
2007-08-28 11:30:00,23.96,23.97,23.92,23.92,12900.0,20.7994,20.8081,20.7647,20.7647,12900.0
2007-08-28 11:40:00,23.92,23.92,23.86,23.9,26300.0,20.7647,20.7647,20.7126,20.7473,26300.0
2007-08-28 11:50:00,23.89,23.92,23.87,23.91,12700.0,20.7387,20.7647,20.7213,20.756,12700.0
2007-08-28 12:00:00,23.91,23.92,23.85,23.87,15200.0,20.756,20.7647,20.7039,20.7213,15200.0
2007-08-28 12:10:00,23.87,23.89,23.86,23.87,17700.0,20.7213,20.7387,20.7126,20.7213,17700.0
2007-08-28 12:20:00,23.88,23.89,23.86,23.88,20900.0,20.73,20.7387,20.7126,20.73,20900.0
2007-08-28 12:30:00,23.89,23.89,23.84,23.84,13400.0,20.7387,20.7387,20.6953,20.6953,13400.0
2007-08-28 12:40:00,23.84,23.86,23.82,23.82,8900.0,20.6953,20.7126,20.6779,20.6779,8900.0
2007-08-28 12:50:00,23.82,23.85,23.8,23.81,12100.0,20.6779,20.7039,20.6605,20.6692,12100.0
2007-08-28 13:00:00,23.82,23.83,23.79,23.8,10300.0,20.6779,20.6866,20.6519,20.6605,10300.0
2007-08-28 13:10:00,23.8,23.8,23.77,23.78,16600.0,20.6605,20.6605,20.6345,20.6432,16600.0
2007-08-28 13:20:00,23.78,23.79,23.76,23.78,11100.0,20.6432,20.6519,20.6258,20.6432,11100.0
2007-08-28 13:30:00,23.77,23.8,23.75,23.79,22700.0,20.6345,20.6605,20.6171,20.6519,22700.0
2007-08-28 13:40:00,23.8,23.85,23.79,23.84,18300.0,20.6605,20.7039,20.6519,20.6953,18300.0
2007-08-28 13:50:00,23.85,23.87,23.82,23.87,16000.0,20.7039,20.7213,20.6779,20.7213,16000.0
2007-08-28 14:00:00,23.87,23.89,23.8,23.82,26900.0,20.7213,20.7387,20.6605,20.6779,26900.0
2007-08-28 14:10:00,23.82,23.83,23.73,23.74,20100.0,20.6779,20.6866,20.5998,20.6085,20100.0
2007-08-28 14:20:00,23.75,23.82,23.73,23.82,13800.0,20.6171,20.6779,20.5998,20.6779,13800.0
2007-08-28 14:30:00,23.81,23.84,23.69,23.7,30800.0,20.6692,20.6953,20.565,20.5737,30800.0
2007-08-28 14:40:00,23.7,23.73,23.68,23.7,17700.0,20.5737,20.5998,20.5564,20.5737,17700.0
2007-08-28 14:50:00,23.7,23.72,23.65,23.69,22800.0,20.5737,20.5911,20.5303,20.565,22800.0
2007-08-28 15:00:00,23.68,23.71,23.66,23.67,21600.0,20.5564,20.5824,20.539,20.5477,21600.0
2007-08-28 15:10:00,23.68,23.68,23.63,23.66,34300.0,20.5564,20.5564,20.513,20.539,34300.0
2007-08-28 15:20:00,23.66,23.66,23.57,23.58,34900.0,20.539,20.539,20.4609,20.4696,34900.0
2007-08-28 15:30:00,23.59,23.59,23.48,23.51,50300.0,20.4782,20.4782,20.3828,20.4088,50300.0
2007-08-28 15:40:00,23.51,23.54,23.4,23.45,82100.0,20.4088,20.4348,20.3133,20.3567,82100.0
2007-08-28 15:50:00,23.44,23.49,23.37,23.46,96700.0,20.348,20.3914,20.2873,20.3654,96700.0
2007-08-29 09:30:00,23.5,23.54,23.38,23.39,43000.0,20.4001,20.4348,20.2959,20.3046,43000.0
2007-08-29 09:40:00,23.39,23.58,23.39,23.58,40900.0,20.3046,20.4696,20.3046,20.4696,40900.0
2007-08-29 09:50:00,23.56,23.57,23.54,23.57,19700.0,20.4522,20.4609,20.4348,20.4609,19700.0
2007-08-29 10:00:00,23.56,23.6,23.56,23.56,24800.0,20.4522,20.4869,20.4522,20.4522,24800.0
2007-08-29 10:10:00,23.55,23.57,23.43,23.55,44300.0,20.4435,20.4609,20.3393,20.4435,44300.0
2007-08-29 10:20:00,23.55,23.62,23.55,23.58,16500.0,20.4435,20.5043,20.4435,20.4696,16500.0
2007-08-29 10:30:00,23.59,23.59,23.45,23.52,29000.0,20.4782,20.4782,20.3567,20.4175,29000.0
2007-08-29 10:40:00,23.51,23.68,23.51,23.61,36300.0,20.4088,20.5564,20.4088,20.4956,36300.0
2007-08-29 10:50:00,23.6,23.69,23.58,23.69,18200.0,20.4869,20.565,20.4696,20.565,18200.0
2007-08-29 11:00:00,23.68,23.78,23.67,23.74,24700.0,20.5564,20.6432,20.5477,20.6085,24700.0
2007-08-29 11:10:00,23.75,23.75,23.7,23.71,9700.0,20.6171,20.6171,20.5737,20.5824,9700.0
2007-08-29 11:20:00,23.71,23.71,23.65,23.68,17200.0,20.5824,20.5824,20.5303,20.5564,17200.0
2007-08-29 11:30:00,23.7,23.81,23.68,23.8,29800.0,20.5737,20.6692,20.5564,20.6605,29800.0
2007-08-29 11:40:00,23.8,23.81,23.72,23.73,33000.0,20.6605,20.6692,20.5911,20.5998,33000.0
2007-08-29 11:50:00,23.73,23.76,23.72,23.75,15600.0,20.5998,20.6258,20.5911,20.6171,15600.0
2007-08-29 12:00:00,23.74,23.75,23.71,23.72,12400.0,20.6085,20.6171,20.5824,20.5911,12400.0
2007-08-29 12:10:00,23.72,23.74,23.72,23.72,13100.0,20.5911,20.6085,20.5911,20.5911,13100.0
2007-08-29 12:20:00,23.73,23.74,23.72,23.73,8700.0,20.5998,20.6085,20.5911,20.5998,8700.0
2007-08-29 12:30:00,23.72,23.75,23.72,23.75,19500.0,20.5911,20.6171,20.5911,20.6171,19500.0
2007-08-29 12:40:00,23.74,23.78,23.73,23.73,16900.0,20.6085,20.6432,20.5998,20.5998,16900.0
2007-08-29 12:50:00,23.73,23.74,23.67,23.68,18000.0,20.5998,20.6085,20.5477,20.5564,18000.0
2007-08-29 13:00:00,23.68,23.7,23.68,23.68,12600.0,20.5564,20.5737,20.5564,20.5564,12600.0
2007-08-29 13:10:00,23.68,23.69,23.66,23.67,12900.0,20.5564,20.565,20.539,20.5477,12900.0
2007-08-29 13:20:00,23.67,23.67,23.58,23.62,12700.0,20.5477,20.5477,20.4696,20.5043,12700.0
2007-08-29 13:30:00,23.62,23.68,23.61,23.67,23300.0,20.5043,20.5564,20.4956,20.5477,23300.0
2007-08-29 13:40:00,23.67,23.68,23.61,23.62,15300.0,20.5477,20.5564,20.4956,20.5043,15300.0
2007-08-29 13:50:00,23.63,23.69,23.61,23.69,14600.0,20.513,20.565,20.4956,20.565,14600.0
2007-08-29 14:00:00,23.69,23.74,23.68,23.72,33400.0,20.565,20.6085,20.5564,20.5911,33400.0
2007-08-29 14:10:00,23.72,23.73,23.71,23.73,10400.0,20.5911,20.5998,20.5824,20.5998,10400.0
2007-08-29 14:20:00,23.73,23.74,23.72,23.72,10500.0,20.5998,20.6085,20.5911,20.5911,10500.0
2007-08-29 14:30:00,23.73,23.79,23.72,23.78,26300.0,20.5998,20.6519,20.5911,20.6432,26300.0
2007-08-29 14:40:00,23.77,23.78,23.7,23.73,20100.0,20.6345,20.6432,20.5737,20.5998,20100.0
2007-08-29 14:50:00,23.73,23.75,23.63,23.65,40300.0,20.5998,20.6171,20.513,20.5303,40300.0
2007-08-29 15:00:00,23.64,23.67,23.61,23.66,77000.0,20.5216,20.5477,20.4956,20.539,77000.0
2007-08-29 15:10:00,23.65,23.71,23.65,23.67,34100.0,20.5303,20.5824,20.5303,20.5477,34100.0
2007-08-29 15:20:00,23.67,23.71,23.66,23.7,22400.0,20.5477,20.5824,20.539,20.5737,22400.0
2007-08-29 15:30:00,23.71,23.75,23.71,23.75,39200.0,20.5824,20.6171,20.5824,20.6171,39200.0
2007-08-29 15:40:00,23.75,23.85,23.75,23.83,95900.0,20.6171,20.7039,20.6171,20.6866,95900.0
2007-08-29 15:50:00,23.82,23.95,23.78,23.91,75200.0,20.6779,20.7908,20.6432,20.756,75200.0
2007-08-30 09:30:00,23.74,23.82,23.6,23.79,25600.0,20.6085,20.6779,20.4869,20.6519,25600.0
2007-08-30 09:40:00,23.81,23.87,23.61,23.86,33800.0,20.6692,20.7213,20.4956,20.7126,33800.0
2007-08-30 09:50:00,23.85,23.91,23.81,23.87,25400.0,20.7039,20.756,20.6692,20.7213,25400.0
2007-08-30 10:00:00,23.87,23.95,23.82,23.91,38200.0,20.7213,20.7908,20.6779,20.756,38200.0
2007-08-30 10:10:00,23.89,23.91,23.85,23.87,18400.0,20.7387,20.756,20.7039,20.7213,18400.0
2007-08-30 10:20:00,23.86,23.94,23.84,23.92,23900.0,20.7126,20.7821,20.6953,20.7647,23900.0
2007-08-30 10:30:00,23.93,23.96,23.89,23.91,29000.0,20.7734,20.7994,20.7387,20.756,29000.0
2007-08-30 10:40:00,23.91,23.95,23.9,23.95,16600.0,20.756,20.7908,20.7473,20.7908,16600.0
2007-08-30 10:50:00,23.94,23.99,23.9,23.97,22600.0,20.7821,20.8255,20.7473,20.8081,22600.0
2007-08-30 11:00:00,23.97,24.02,23.97,24.02,31000.0,20.8081,20.8515,20.8081,20.8515,31000.0
2007-08-30 11:10:00,24.02,24.13,24.01,24.11,19500.0,20.8515,20.947,20.8428,20.9296,19500.0
2007-08-30 11:20:00,24.12,24.16,24.1,24.14,19500.0,20.9383,20.9731,20.921,20.9557,19500.0
2007-08-30 11:30:00,24.14,24.16,24.08,24.11,43100.0,20.9557,20.9731,20.9036,20.9296,43100.0
2007-08-30 11:40:00,24.11,24.15,24.1,24.13,17300.0,20.9296,20.9644,20.921,20.947,17300.0
2007-08-30 11:50:00,24.12,24.12,24.0,24.02,19700.0,20.9383,20.9383,20.8342,20.8515,19700.0
2007-08-30 12:00:00,24.02,24.02,23.94,23.97,26500.0,20.8515,20.8515,20.7821,20.8081,26500.0
2007-08-30 12:10:00,23.97,23.98,23.86,23.86,29600.0,20.8081,20.8168,20.7126,20.7126,29600.0
2007-08-30 12:20:00,23.85,23.96,23.81,23.92,27200.0,20.7039,20.7994,20.6692,20.7647,27200.0
2007-08-30 12:30:00,23.92,24.1,23.92,24.05,29300.0,20.7647,20.921,20.7647,20.8776,29300.0
2007-08-30 12:40:00,24.05,24.06,24.02,24.05,17700.0,20.8776,20.8862,20.8515,20.8776,17700.0
2007-08-30 12:50:00,24.04,24.05,24.02,24.05,17300.0,20.8689,20.8776,20.8515,20.8776,17300.0
2007-08-30 13:00:00,24.03,24.08,24.03,24.08,16300.0,20.8602,20.9036,20.8602,20.9036,16300.0
2007-08-30 13:10:00,24.08,24.08,23.96,23.96,25200.0,20.9036,20.9036,20.7994,20.7994,25200.0
2007-08-30 13:20:00,23.97,23.97,23.9,23.94,27800.0,20.8081,20.8081,20.7473,20.7821,27800.0
2007-08-30 13:30:00,23.96,23.96,23.92,23.94,8400.0,20.7994,20.7994,20.7647,20.7821,8400.0
2007-08-30 13:40:00,23.94,23.96,23.93,23.95,17400.0,20.7821,20.7994,20.7734,20.7908,17400.0
2007-08-30 13:50:00,23.95,24.01,23.95,23.98,18600.0,20.7908,20.8428,20.7908,20.8168,18600.0
2007-08-30 14:00:00,23.98,24.0,23.89,23.89,44100.0,20.8168,20.8342,20.7387,20.7387,44100.0
2007-08-30 14:10:00,23.9,23.94,23.84,23.86,49200.0,20.7473,20.7821,20.6953,20.7126,49200.0
2007-08-30 14:20:00,23.86,23.89,23.85,23.88,29400.0,20.7126,20.7387,20.7039,20.73,29400.0
2007-08-30 14:30:00,23.87,23.9,23.82,23.87,29500.0,20.7213,20.7473,20.6779,20.7213,29500.0
2007-08-30 14:40:00,23.88,23.88,23.82,23.82,20400.0,20.73,20.73,20.6779,20.6779,20400.0
2007-08-30 14:50:00,23.82,23.87,23.8,23.83,24900.0,20.6779,20.7213,20.6605,20.6866,24900.0
2007-08-30 15:00:00,23.83,23.95,23.81,23.93,31400.0,20.6866,20.7908,20.6692,20.7734,31400.0
2007-08-30 15:10:00,23.94,24.0,23.88,23.93,37800.0,20.7821,20.8342,20.73,20.7734,37800.0
2007-08-30 15:20:00,23.93,23.98,23.91,23.98,21700.0,20.7734,20.8168,20.756,20.8168,21700.0
2007-08-30 15:30:00,23.98,23.99,23.9,23.92,29800.0,20.8168,20.8255,20.7473,20.7647,29800.0
2007-08-30 15:40:00,23.92,23.98,23.92,23.98,34700.0,20.7647,20.8168,20.7647,20.8168,34700.0
2007-08-30 15:50:00,23.98,24.03,23.95,24.03,61500.0,20.8168,20.8602,20.7908,20.8602,61500.0
2007-08-31 09:30:00,24.36,24.41,24.05,24.22,54100.0,21.1467,21.1901,20.8776,21.0251,54100.0
2007-08-31 09:40:00,24.19,24.29,24.1,24.13,31700.0,20.9991,21.0859,20.921,20.947,31700.0
2007-08-31 09:50:00,24.13,24.21,24.08,24.14,30900.0,20.947,21.0165,20.9036,20.9557,30900.0
2007-08-31 10:00:00,24.12,24.22,24.03,24.04,47500.0,20.9383,21.0251,20.8602,20.8689,47500.0
2007-08-31 10:10:00,24.03,24.12,23.95,24.01,40300.0,20.8602,20.9383,20.7908,20.8428,40300.0
2007-08-31 10:20:00,24.02,24.09,24.01,24.06,27400.0,20.8515,20.9123,20.8428,20.8862,27400.0
2007-08-31 10:30:00,24.07,24.09,24.03,24.05,26800.0,20.8949,20.9123,20.8602,20.8776,26800.0
2007-08-31 10:40:00,24.05,24.09,24.03,24.05,26000.0,20.8776,20.9123,20.8602,20.8776,26000.0
2007-08-31 10:50:00,24.06,24.1,24.03,24.05,13600.0,20.8862,20.921,20.8602,20.8776,13600.0
2007-08-31 11:00:00,24.05,24.14,24.05,24.1,38400.0,20.8776,20.9557,20.8776,20.921,38400.0
2007-08-31 11:10:00,24.1,24.17,24.09,24.13,25100.0,20.921,20.9817,20.9123,20.947,25100.0
2007-08-31 11:20:00,24.14,24.14,24.09,24.1,9800.0,20.9557,20.9557,20.9123,20.921,9800.0
2007-08-31 11:30:00,24.1,24.15,24.1,24.15,9000.0,20.921,20.9644,20.921,20.9644,9000.0
2007-08-31 11:40:00,24.14,24.19,24.13,24.14,10700.0,20.9557,20.9991,20.947,20.9557,10700.0
2007-08-31 11:50:00,24.14,24.18,24.14,24.14,6800.0,20.9557,20.9904,20.9557,20.9557,6800.0
2007-08-31 12:00:00,24.14,24.15,24.13,24.14,3000.0,20.9557,20.9644,20.947,20.9557,3000.0
2007-08-31 12:10:00,24.14,24.18,24.13,24.16,10300.0,20.9557,20.9904,20.947,20.9731,10300.0
2007-08-31 12:20:00,24.16,24.18,24.15,24.16,8200.0,20.9731,20.9904,20.9644,20.9731,8200.0
2007-08-31 12:30:00,24.16,24.27,24.16,24.25,18300.0,20.9731,21.0685,20.9731,21.0512,18300.0
2007-08-31 12:40:00,24.26,24.28,24.24,24.28,10200.0,21.0599,21.0772,21.0425,21.0772,10200.0
2007-08-31 12:50:00,24.28,24.3,24.24,24.24,8200.0,21.0772,21.0946,21.0425,21.0425,8200.0
2007-08-31 13:00:00,24.23,24.26,24.23,24.25,8500.0,21.0338,21.0599,21.0338,21.0512,8500.0
2007-08-31 13:10:00,24.23,24.29,24.23,24.26,8600.0,21.0338,21.0859,21.0338,21.0599,8600.0
2007-08-31 13:20:00,24.26,24.28,24.23,24.25,6700.0,21.0599,21.0772,21.0338,21.0512,6700.0
2007-08-31 13:30:00,24.24,24.28,24.23,24.23,7800.0,21.0425,21.0772,21.0338,21.0338,7800.0
2007-08-31 13:40:00,24.24,24.28,24.16,24.16,11100.0,21.0425,21.0772,20.9731,20.9731,11100.0
2007-08-31 13:50:00,24.16,24.21,24.15,24.16,8400.0,20.9731,21.0165,20.9644,20.9731,8400.0
2007-08-31 14:00:00,24.17,24.21,24.17,24.2,9600.0,20.9817,21.0165,20.9817,21.0078,9600.0
2007-08-31 14:10:00,24.2,24.2,24.15,24.17,10500.0,21.0078,21.0078,20.9644,20.9817,10500.0
2007-08-31 14:20:00,24.17,24.21,24.12,24.21,16500.0,20.9817,21.0165,20.9383,21.0165,16500.0
2007-08-31 14:30:00,24.18,24.23,24.17,24.21,16600.0,20.9904,21.0338,20.9817,21.0165,16600.0
2007-08-31 14:40:00,24.21,24.25,24.21,24.23,9400.0,21.0165,21.0512,21.0165,21.0338,9400.0
2007-08-31 14:50:00,24.22,24.23,24.19,24.19,16000.0,21.0251,21.0338,20.9991,20.9991,16000.0
2007-08-31 15:00:00,24.2,24.25,24.19,24.23,16600.0,21.0078,21.0512,20.9991,21.0338,16600.0
2007-08-31 15:10:00,24.22,24.24,24.2,24.2,17300.0,21.0251,21.0425,21.0078,21.0078,17300.0
2007-08-31 15:20:00,24.19,24.23,24.15,24.21,74200.0,20.9991,21.0338,20.9644,21.0165,74200.0
2007-08-31 15:30:00,24.22,24.35,24.21,24.3,72500.0,21.0251,21.138,21.0165,21.0946,72500.0
2007-08-31 15:40:00,24.31,24.38,24.27,24.27,56300.0,21.1033,21.164,21.0685,21.0685,56300.0
2007-08-31 15:50:00,24.26,24.26,24.14,24.14,58600.0,21.0599,21.0599,20.9557,20.9557,58600.0
2007-09-04 09:30:00,24.01,24.24,24.01,24.14,41300.0,20.8428,21.0425,20.8428,20.9557,41300.0
2007-09-04 09:40:00,24.15,24.18,24.11,24.18,24100.0,20.9644,20.9904,20.9296,20.9904,24100.0
2007-09-04 09:50:00,24.17,24.3,24.17,24.28,30600.0,20.9817,21.0946,20.9817,21.0772,30600.0
2007-09-04 10:00:00,24.27,24.4,24.27,24.34,32400.0,21.0685,21.1814,21.0685,21.1293,32400.0
2007-09-04 10:10:00,24.34,24.34,24.22,24.23,27600.0,21.1293,21.1293,21.0251,21.0338,27600.0
2007-09-04 10:20:00,24.22,24.24,24.19,24.2,12500.0,21.0251,21.0425,20.9991,21.0078,12500.0
2007-09-04 10:30:00,24.21,24.3,24.2,24.26,29500.0,21.0165,21.0946,21.0078,21.0599,29500.0
2007-09-04 10:40:00,24.26,24.28,24.23,24.24,17000.0,21.0599,21.0772,21.0338,21.0425,17000.0
2007-09-04 10:50:00,24.23,24.25,24.18,24.2,27000.0,21.0338,21.0512,20.9904,21.0078,27000.0
2007-09-04 11:00:00,24.21,24.21,24.13,24.15,23100.0,21.0165,21.0165,20.947,20.9644,23100.0
2007-09-04 11:10:00,24.14,24.18,24.13,24.18,15700.0,20.9557,20.9904,20.947,20.9904,15700.0
2007-09-04 11:20:00,24.17,24.22,24.16,24.19,17000.0,20.9817,21.0251,20.9731,20.9991,17000.0
2007-09-04 11:30:00,24.19,24.25,24.19,24.24,30000.0,20.9991,21.0512,20.9991,21.0425,30000.0
2007-09-04 11:40:00,24.24,24.3,24.23,24.27,36000.0,21.0425,21.0946,21.0338,21.0685,36000.0
2007-09-04 11:50:00,24.27,24.31,24.27,24.3,27300.0,21.0685,21.1033,21.0685,21.0946,27300.0
2007-09-04 12:00:00,24.3,24.39,24.3,24.38,40100.0,21.0946,21.1727,21.0946,21.164,40100.0
2007-09-04 12:10:00,24.38,24.4,24.38,24.38,24000.0,21.164,21.1814,21.164,21.164,24000.0
2007-09-04 12:20:00,24.38,24.45,24.38,24.43,23200.0,21.164,21.2248,21.164,21.2074,23200.0
2007-09-04 12:30:00,24.43,24.43,24.39,24.39,17400.0,21.2074,21.2074,21.1727,21.1727,17400.0
2007-09-04 12:40:00,24.38,24.4,24.37,24.38,8700.0,21.164,21.1814,21.1554,21.164,8700.0
2007-09-04 12:50:00,24.38,24.4,24.37,24.39,13200.0,21.164,21.1814,21.1554,21.1727,13200.0
2007-09-04 13:00:00,24.39,24.4,24.37,24.39,22000.0,21.1727,21.1814,21.1554,21.1727,22000.0
2007-09-04 13:10:00,24.38,24.48,24.38,24.46,31600.0,21.164,21.2508,21.164,21.2335,31600.0
2007-09-04 13:20:00,24.46,24.49,24.39,24.4,21300.0,21.2335,21.2595,21.1727,21.1814,21300.0
2007-09-04 13:30:00,24.39,24.44,24.39,24.42,18900.0,21.1727,21.2161,21.1727,21.1988,18900.0
2007-09-04 13:40:00,24.43,24.47,24.42,24.46,13300.0,21.2074,21.2422,21.1988,21.2335,13300.0
2007-09-04 13:50:00,24.47,24.47,24.39,24.39,24600.0,21.2422,21.2422,21.1727,21.1727,24600.0
2007-09-04 14:00:00,24.38,24.4,24.38,24.39,29000.0,21.164,21.1814,21.164,21.1727,29000.0
2007-09-04 14:10:00,24.39,24.4,24.38,24.39,17500.0,21.1727,21.1814,21.164,21.1727,17500.0
2007-09-04 14:20:00,24.39,24.4,24.32,24.33,19600.0,21.1727,21.1814,21.1119,21.1206,19600.0
2007-09-04 14:30:00,24.34,24.44,24.34,24.44,22100.0,21.1293,21.2161,21.1293,21.2161,22100.0
2007-09-04 14:40:00,24.44,24.44,24.38,24.38,19200.0,21.2161,21.2161,21.164,21.164,19200.0
2007-09-04 14:50:00,24.38,24.4,24.38,24.38,11100.0,21.164,21.1814,21.164,21.164,11100.0
2007-09-04 15:00:00,24.39,24.4,24.38,24.4,25600.0,21.1727,21.1814,21.164,21.1814,25600.0
2007-09-04 15:10:00,24.4,24.4,24.36,24.36,34200.0,21.1814,21.1814,21.1467,21.1467,34200.0
2007-09-04 15:20:00,24.37,24.39,24.36,24.38,21400.0,21.1554,21.1727,21.1467,21.164,21400.0
2007-09-04 15:30:00,24.39,24.4,24.37,24.38,35300.0,21.1727,21.1814,21.1554,21.164,35300.0
2007-09-04 15:40:00,24.38,24.39,24.33,24.34,48400.0,21.164,21.1727,21.1206,21.1293,48400.0
2007-09-04 15:50:00,24.33,24.39,24.29,24.34,106000.0,21.1206,21.1727,21.0859,21.1293,106000.0
2007-09-05 09:30:00,24.22,24.22,24.07,24.2,63600.0,21.0251,21.0251,20.8949,21.0078,63600.0
2007-09-05 09:40:00,24.2,24.28,24.17,24.21,44700.0,21.0078,21.0772,20.9817,21.0165,44700.0
2007-09-05 09:50:00,24.22,24.24,24.2,24.23,24500.0,21.0251,21.0425,21.0078,21.0338,24500.0
2007-09-05 10:00:00,24.21,24.25,24.19,24.23,60900.0,21.0165,21.0512,20.9991,21.0338,60900.0
2007-09-05 10:10:00,24.23,24.24,24.16,24.2,27400.0,21.0338,21.0425,20.9731,21.0078,27400.0
2007-09-05 10:20:00,24.21,24.21,24.13,24.16,18200.0,21.0165,21.0165,20.947,20.9731,18200.0
2007-09-05 10:30:00,24.16,24.18,24.14,24.18,16600.0,20.9731,20.9904,20.9557,20.9904,16600.0
2007-09-05 10:40:00,24.17,24.2,24.17,24.18,46500.0,20.9817,21.0078,20.9817,20.9904,46500.0
2007-09-05 10:50:00,24.19,24.19,24.13,24.14,12900.0,20.9991,20.9991,20.947,20.9557,12900.0
2007-09-05 11:00:00,24.14,24.14,24.05,24.09,16500.0,20.9557,20.9557,20.8776,20.9123,16500.0
2007-09-05 11:10:00,24.09,24.14,24.07,24.14,11500.0,20.9123,20.9557,20.8949,20.9557,11500.0
2007-09-05 11:20:00,24.13,24.13,24.02,24.04,16100.0,20.947,20.947,20.8515,20.8689,16100.0
2007-09-05 11:30:00,24.04,24.06,24.01,24.02,10800.0,20.8689,20.8862,20.8428,20.8515,10800.0
2007-09-05 11:40:00,24.02,24.04,24.02,24.02,10700.0,20.8515,20.8689,20.8515,20.8515,10700.0
2007-09-05 11:50:00,24.02,24.03,24.01,24.02,8900.0,20.8515,20.8602,20.8428,20.8515,8900.0
2007-09-05 12:00:00,24.02,24.04,24.01,24.03,9300.0,20.8515,20.8689,20.8428,20.8602,9300.0
2007-09-05 12:10:00,24.03,24.05,24.01,24.01,10400.0,20.8602,20.8776,20.8428,20.8428,10400.0
2007-09-05 12:20:00,24.01,24.03,24.01,24.01,11100.0,20.8428,20.8602,20.8428,20.8428,11100.0
2007-09-05 12:30:00,24.02,24.04,24.01,24.03,14800.0,20.8515,20.8689,20.8428,20.8602,14800.0
2007-09-05 12:40:00,24.04,24.07,24.03,24.07,12300.0,20.8689,20.8949,20.8602,20.8949,12300.0
2007-09-05 12:50:00,24.06,24.11,24.06,24.1,7000.0,20.8862,20.9296,20.8862,20.921,7000.0
2007-09-05 13:00:00,24.1,24.14,24.1,24.13,8200.0,20.921,20.9557,20.921,20.947,8200.0
2007-09-05 13:10:00,24.12,24.14,24.12,24.13,7400.0,20.9383,20.9557,20.9383,20.947,7400.0
2007-09-05 13:20:00,24.12,24.13,24.08,24.08,8600.0,20.9383,20.947,20.9036,20.9036,8600.0
2007-09-05 13:30:00,24.08,24.09,24.03,24.06,12900.0,20.9036,20.9123,20.8602,20.8862,12900.0
2007-09-05 13:40:00,24.06,24.09,24.06,24.09,7700.0,20.8862,20.9123,20.8862,20.9123,7700.0
2007-09-05 13:50:00,24.08,24.11,24.08,24.08,10000.0,20.9036,20.9296,20.9036,20.9036,10000.0
2007-09-05 14:00:00,24.09,24.15,24.02,24.03,31600.0,20.9123,20.9644,20.8515,20.8602,31600.0
2007-09-05 14:10:00,24.03,24.05,24.01,24.01,14300.0,20.8602,20.8776,20.8428,20.8428,14300.0
2007-09-05 14:20:00,24.01,24.01,23.93,23.94,21700.0,20.8428,20.8428,20.7734,20.7821,21700.0
2007-09-05 14:30:00,23.95,24.03,23.94,24.02,52100.0,20.7908,20.8602,20.7821,20.8515,52100.0
2007-09-05 14:40:00,24.02,24.03,23.99,24.0,87800.0,20.8515,20.8602,20.8255,20.8342,87800.0
2007-09-05 14:50:00,24.0,24.08,24.0,24.08,26100.0,20.8342,20.9036,20.8342,20.9036,26100.0
2007-09-05 15:00:00,24.09,24.11,24.01,24.04,70300.0,20.9123,20.9296,20.8428,20.8689,70300.0
2007-09-05 15:10:00,24.04,24.08,24.02,24.08,36300.0,20.8689,20.9036,20.8515,20.9036,36300.0
2007-09-05 15:20:00,24.08,24.12,24.04,24.1,30900.0,20.9036,20.9383,20.8689,20.921,30900.0
2007-09-05 15:30:00,24.1,24.14,24.05,24.07,43200.0,20.921,20.9557,20.8776,20.8949,43200.0
2007-09-05 15:40:00,24.07,24.17,24.07,24.17,44600.0,20.8949,20.9817,20.8949,20.9817,44600.0
2007-09-05 15:50:00,24.17,24.18,24.05,24.09,67900.0,20.9817,20.9904,20.8776,20.9123,67900.0
2007-09-06 09:30:00,24.22,24.22,23.73,23.82,50700.0,21.0251,21.0251,20.5998,20.6779,50700.0
2007-09-06 09:40:00,23.82,23.82,23.78,23.81,21900.0,20.6779,20.6779,20.6432,20.6692,21900.0
2007-09-06 09:50:00,23.81,23.81,23.69,23.7,24400.0,20.6692,20.6692,20.565,20.5737,24400.0
2007-09-06 10:00:00,23.7,23.74,23.63,23.72,28900.0,20.5737,20.6085,20.513,20.5911,28900.0
2007-09-06 10:10:00,23.72,23.8,23.71,23.8,28200.0,20.5911,20.6605,20.5824,20.6605,28200.0
2007-09-06 10:20:00,23.8,23.91,23.78,23.91,25600.0,20.6605,20.756,20.6432,20.756,25600.0
2007-09-06 10:30:00,23.91,24.04,23.9,23.98,47100.0,20.756,20.8689,20.7473,20.8168,47100.0
2007-09-06 10:40:00,23.99,24.05,23.98,24.01,18700.0,20.8255,20.8776,20.8168,20.8428,18700.0
2007-09-06 10:50:00,24.01,24.14,23.99,24.14,38800.0,20.8428,20.9557,20.8255,20.9557,38800.0
2007-09-06 11:00:00,24.13,24.14,24.03,24.03,17700.0,20.947,20.9557,20.8602,20.8602,17700.0
2007-09-06 11:10:00,24.03,24.04,23.96,23.99,14000.0,20.8602,20.8689,20.7994,20.8255,14000.0
2007-09-06 11:20:00,24.0,24.03,23.99,23.99,12700.0,20.8342,20.8602,20.8255,20.8255,12700.0
2007-09-06 11:30:00,23.99,24.06,23.98,24.04,18700.0,20.8255,20.8862,20.8168,20.8689,18700.0
2007-09-06 11:40:00,24.04,24.05,23.99,24.01,16500.0,20.8689,20.8776,20.8255,20.8428,16500.0
2007-09-06 11:50:00,24.02,24.06,23.98,24.01,34900.0,20.8515,20.8862,20.8168,20.8428,34900.0
2007-09-06 12:00:00,24.01,24.05,24.01,24.02,20800.0,20.8428,20.8776,20.8428,20.8515,20800.0
2007-09-06 12:10:00,24.02,24.11,24.02,24.08,17900.0,20.8515,20.9296,20.8515,20.9036,17900.0
2007-09-06 12:20:00,24.08,24.08,24.01,24.02,10000.0,20.9036,20.9036,20.8428,20.8515,10000.0
2007-09-06 12:30:00,24.02,24.02,23.98,24.01,13300.0,20.8515,20.8515,20.8168,20.8428,13300.0
2007-09-06 12:40:00,24.01,24.01,23.9,23.92,17500.0,20.8428,20.8428,20.7473,20.7647,17500.0
2007-09-06 12:50:00,23.92,23.98,23.91,23.98,14800.0,20.7647,20.8168,20.756,20.8168,14800.0
2007-09-06 13:00:00,23.96,23.99,23.91,23.91,9400.0,20.7994,20.8255,20.756,20.756,9400.0
2007-09-06 13:10:00,23.92,23.92,23.85,23.89,17300.0,20.7647,20.7647,20.7039,20.7387,17300.0
2007-09-06 13:20:00,23.9,23.99,23.87,23.99,8600.0,20.7473,20.8255,20.7213,20.8255,8600.0
2007-09-06 13:30:00,23.99,23.99,23.92,23.92,10000.0,20.8255,20.8255,20.7647,20.7647,10000.0
2007-09-06 13:40:00,23.92,23.93,23.89,23.93,18700.0,20.7647,20.7734,20.7387,20.7734,18700.0
2007-09-06 13:50:00,23.92,23.97,23.92,23.95,6500.0,20.7647,20.8081,20.7647,20.7908,6500.0
2007-09-06 14:00:00,23.94,23.95,23.87,23.89,18100.0,20.7821,20.7908,20.7213,20.7387,18100.0
2007-09-06 14:10:00,23.88,23.93,23.88,23.93,13500.0,20.73,20.7734,20.73,20.7734,13500.0
2007-09-06 14:20:00,23.92,23.94,23.85,23.87,28100.0,20.7647,20.7821,20.7039,20.7213,28100.0
2007-09-06 14:30:00,23.87,23.93,23.86,23.92,14400.0,20.7213,20.7734,20.7126,20.7647,14400.0
2007-09-06 14:40:00,23.92,23.93,23.85,23.86,26400.0,20.7647,20.7734,20.7039,20.7126,26400.0
2007-09-06 14:50:00,23.86,23.91,23.85,23.91,18000.0,20.7126,20.756,20.7039,20.756,18000.0
2007-09-06 15:00:00,23.92,23.95,23.91,23.91,12500.0,20.7647,20.7908,20.756,20.756,12500.0
2007-09-06 15:10:00,23.9,23.96,23.9,23.95,46300.0,20.7473,20.7994,20.7473,20.7908,46300.0
2007-09-06 15:20:00,23.94,24.0,23.93,23.98,31900.0,20.7821,20.8342,20.7734,20.8168,31900.0
2007-09-06 15:30:00,23.98,23.99,23.96,23.98,15200.0,20.8168,20.8255,20.7994,20.8168,15200.0
2007-09-06 15:40:00,23.98,24.01,23.93,24.0,133800.0,20.8168,20.8428,20.7734,20.8342,133800.0
2007-09-06 15:50:00,23.99,24.04,23.95,23.99,50000.0,20.8255,20.8689,20.7908,20.8255,50000.0
2007-09-07 09:30:00,23.75,23.93,23.65,23.68,22500.0,20.6171,20.7734,20.5303,20.5564,22500.0
2007-09-07 09:40:00,23.68,23.82,23.68,23.73,29500.0,20.5564,20.6779,20.5564,20.5998,29500.0
2007-09-07 09:50:00,23.71,23.74,23.66,23.69,28300.0,20.5824,20.6085,20.539,20.565,28300.0
2007-09-07 10:00:00,23.69,23.9,23.69,23.9,48800.0,20.565,20.7473,20.565,20.7473,48800.0
2007-09-07 10:10:00,23.89,23.92,23.82,23.88,45400.0,20.7387,20.7647,20.6779,20.73,45400.0
2007-09-07 10:20:00,23.9,23.93,23.9,23.93,24200.0,20.7473,20.7734,20.7473,20.7734,24200.0
2007-09-07 10:30:00,23.93,23.93,23.81,23.81,32300.0,20.7734,20.7734,20.6692,20.6692,32300.0
2007-09-07 10:40:00,23.81,23.88,23.8,23.87,22200.0,20.6692,20.73,20.6605,20.7213,22200.0
2007-09-07 10:50:00,23.88,23.91,23.85,23.9,18900.0,20.73,20.756,20.7039,20.7473,18900.0
2007-09-07 11:00:00,23.91,23.99,23.91,23.99,29100.0,20.756,20.8255,20.756,20.8255,29100.0
2007-09-07 11:10:00,23.99,23.99,23.96,23.98,21800.0,20.8255,20.8255,20.7994,20.8168,21800.0
2007-09-07 11:20:00,23.98,24.0,23.95,23.97,18200.0,20.8168,20.8342,20.7908,20.8081,18200.0
2007-09-07 11:30:00,23.97,24.05,23.97,24.04,21500.0,20.8081,20.8776,20.8081,20.8689,21500.0
2007-09-07 11:40:00,24.04,24.05,24.03,24.03,21900.0,20.8689,20.8776,20.8602,20.8602,21900.0
2007-09-07 11:50:00,24.04,24.05,24.02,24.02,36000.0,20.8689,20.8776,20.8515,20.8515,36000.0
2007-09-07 12:00:00,24.03,24.03,23.97,23.98,14400.0,20.8602,20.8602,20.8081,20.8168,14400.0
2007-09-07 12:10:00,23.99,23.99,23.95,23.95,15500.0,20.8255,20.8255,20.7908,20.7908,15500.0
2007-09-07 12:20:00,23.94,23.98,23.93,23.97,14100.0,20.7821,20.8168,20.7734,20.8081,14100.0
2007-09-07 12:30:00,23.97,23.98,23.93,23.93,18600.0,20.8081,20.8168,20.7734,20.7734,18600.0
2007-09-07 12:40:00,23.94,23.95,23.9,23.9,17100.0,20.7821,20.7908,20.7473,20.7473,17100.0
2007-09-07 12:50:00,23.91,23.95,23.9,23.94,6800.0,20.756,20.7908,20.7473,20.7821,6800.0
2007-09-07 13:00:00,23.95,23.99,23.95,23.99,16800.0,20.7908,20.8255,20.7908,20.8255,16800.0
2007-09-07 13:10:00,23.99,24.03,23.99,24.03,14600.0,20.8255,20.8602,20.8255,20.8602,14600.0
2007-09-07 13:20:00,24.02,24.05,24.01,24.03,12600.0,20.8515,20.8776,20.8428,20.8602,12600.0
2007-09-07 13:30:00,24.03,24.05,24.02,24.02,17500.0,20.8602,20.8776,20.8515,20.8515,17500.0
2007-09-07 13:40:00,24.02,24.03,23.98,24.01,22800.0,20.8515,20.8602,20.8168,20.8428,22800.0
2007-09-07 13:50:00,24.01,24.03,24.0,24.0,19000.0,20.8428,20.8602,20.8342,20.8342,19000.0
2007-09-07 14:00:00,24.0,24.02,23.95,23.95,18900.0,20.8342,20.8515,20.7908,20.7908,18900.0
2007-09-07 14:10:00,23.96,24.0,23.94,23.98,28200.0,20.7994,20.8342,20.7821,20.8168,28200.0
2007-09-07 14:20:00,23.98,23.99,23.95,23.97,19700.0,20.8168,20.8255,20.7908,20.8081,19700.0
2007-09-07 14:30:00,23.97,23.99,23.94,23.98,37000.0,20.8081,20.8255,20.7821,20.8168,37000.0
2007-09-07 14:40:00,23.97,23.98,23.91,23.92,15900.0,20.8081,20.8168,20.756,20.7647,15900.0
2007-09-07 14:50:00,23.91,23.92,23.88,23.91,31400.0,20.756,20.7647,20.73,20.756,31400.0
2007-09-07 15:00:00,23.9,23.97,23.85,23.86,31500.0,20.7473,20.8081,20.7039,20.7126,31500.0
2007-09-07 15:10:00,23.87,23.92,23.85,23.89,20900.0,20.7213,20.7647,20.7039,20.7387,20900.0
2007-09-07 15:20:00,23.89,23.89,23.79,23.81,37100.0,20.7387,20.7387,20.6519,20.6692,37100.0
2007-09-07 15:30:00,23.82,23.94,23.82,23.92,66400.0,20.6779,20.7821,20.6779,20.7647,66400.0
2007-09-07 15:40:00,23.93,23.98,23.9,23.97,57300.0,20.7734,20.8168,20.7473,20.8081,57300.0
2007-09-07 15:50:00,23.97,24.02,23.95,23.95,74100.0,20.8081,20.8515,20.7908,20.7908,74100.0
2007-09-10 09:30:00,24.07,24.07,23.95,23.95,20500.0,20.8949,20.8949,20.7908,20.7908,20500.0
2007-09-10 09:40:00,23.95,24.04,23.93,24.01,18800.0,20.7908,20.8689,20.7734,20.8428,18800.0
2007-09-10 09:50:00,23.99,23.99,23.85,23.86,28800.0,20.8255,20.8255,20.7039,20.7126,28800.0
2007-09-10 10:00:00,23.86,23.96,23.86,23.92,22600.0,20.7126,20.7994,20.7126,20.7647,22600.0
2007-09-10 10:10:00,23.91,23.92,23.89,23.9,14900.0,20.756,20.7647,20.7387,20.7473,14900.0
2007-09-10 10:20:00,23.89,23.9,23.86,23.87,26900.0,20.7387,20.7473,20.7126,20.7213,26900.0
2007-09-10 10:30:00,23.88,23.94,23.86,23.9,33700.0,20.73,20.7821,20.7126,20.7473,33700.0
2007-09-10 10:40:00,23.9,23.92,23.87,23.92,33300.0,20.7473,20.7647,20.7213,20.7647,33300.0
2007-09-10 10:50:00,23.92,24.02,23.92,24.02,25500.0,20.7647,20.8515,20.7647,20.8515,25500.0
2007-09-10 11:00:00,24.01,24.01,23.93,23.95,28300.0,20.8428,20.8428,20.7734,20.7908,28300.0
2007-09-10 11:10:00,23.95,24.0,23.9,23.94,25300.0,20.7908,20.8342,20.7473,20.7821,25300.0
2007-09-10 11:20:00,23.94,23.98,23.91,23.91,17800.0,20.7821,20.8168,20.756,20.756,17800.0
2007-09-10 11:30:00,23.91,23.91,23.85,23.88,25200.0,20.756,20.756,20.7039,20.73,25200.0
2007-09-10 11:40:00,23.88,23.88,23.82,23.83,14200.0,20.73,20.73,20.6779,20.6866,14200.0
2007-09-10 11:50:00,23.83,23.84,23.82,23.82,9800.0,20.6866,20.6953,20.6779,20.6779,9800.0
2007-09-10 12:00:00,23.83,23.85,23.78,23.78,15800.0,20.6866,20.7039,20.6432,20.6432,15800.0
2007-09-10 12:10:00,23.77,23.78,23.72,23.72,16600.0,20.6345,20.6432,20.5911,20.5911,16600.0
2007-09-10 12:20:00,23.72,23.77,23.72,23.75,9300.0,20.5911,20.6345,20.5911,20.6171,9300.0
2007-09-10 12:30:00,23.75,23.76,23.66,23.66,30400.0,20.6171,20.6258,20.539,20.539,30400.0
2007-09-10 12:40:00,23.65,23.67,23.62,23.63,25500.0,20.5303,20.5477,20.5043,20.513,25500.0
2007-09-10 12:50:00,23.63,23.68,23.59,23.68,24800.0,20.513,20.5564,20.4782,20.5564,24800.0
2007-09-10 13:00:00,23.69,23.69,23.66,23.68,14100.0,20.565,20.565,20.539,20.5564,14100.0
2007-09-10 13:10:00,23.69,23.75,23.67,23.75,10600.0,20.565,20.6171,20.5477,20.6171,10600.0
2007-09-10 13:20:00,23.75,23.81,23.71,23.79,19500.0,20.6171,20.6692,20.5824,20.6519,19500.0
2007-09-10 13:30:00,23.8,23.85,23.8,23.83,7600.0,20.6605,20.7039,20.6605,20.6866,7600.0
2007-09-10 13:40:00,23.82,23.85,23.81,23.82,9900.0,20.6779,20.7039,20.6692,20.6779,9900.0
2007-09-10 13:50:00,23.81,23.82,23.77,23.77,14100.0,20.6692,20.6779,20.6345,20.6345,14100.0
2007-09-10 14:00:00,23.77,23.78,23.74,23.75,9700.0,20.6345,20.6432,20.6085,20.6171,9700.0
2007-09-10 14:10:00,23.75,23.77,23.71,23.71,15800.0,20.6171,20.6345,20.5824,20.5824,15800.0
2007-09-10 14:20:00,23.71,23.8,23.71,23.8,15600.0,20.5824,20.6605,20.5824,20.6605,15600.0
2007-09-10 14:30:00,23.79,23.82,23.74,23.75,18100.0,20.6519,20.6779,20.6085,20.6171,18100.0
2007-09-10 14:40:00,23.75,23.79,23.74,23.75,16900.0,20.6171,20.6519,20.6085,20.6171,16900.0
2007-09-10 14:50:00,23.75,23.76,23.7,23.75,23100.0,20.6171,20.6258,20.5737,20.6171,23100.0
2007-09-10 15:00:00,23.76,23.83,23.72,23.83,19700.0,20.6258,20.6866,20.5911,20.6866,19700.0
2007-09-10 15:10:00,23.84,23.9,23.82,23.85,29000.0,20.6953,20.7473,20.6779,20.7039,29000.0
2007-09-10 15:20:00,23.85,23.93,23.81,23.81,25400.0,20.7039,20.7734,20.6692,20.6692,25400.0
2007-09-10 15:30:00,23.81,23.85,23.77,23.84,22900.0,20.6692,20.7039,20.6345,20.6953,22900.0
2007-09-10 15:40:00,23.85,23.85,23.74,23.76,32600.0,20.7039,20.7039,20.6085,20.6258,32600.0
2007-09-10 15:50:00,23.75,23.79,23.68,23.69,46400.0,20.6171,20.6519,20.5564,20.565,46400.0
2007-09-11 09:30:00,23.75,23.83,23.61,23.63,28200.0,20.6171,20.6866,20.4956,20.513,28200.0
2007-09-11 09:40:00,23.62,23.71,23.62,23.68,32400.0,20.5043,20.5824,20.5043,20.5564,32400.0
2007-09-11 09:50:00,23.67,23.71,23.65,23.71,23200.0,20.5477,20.5824,20.5303,20.5824,23200.0
2007-09-11 10:00:00,23.7,23.76,23.69,23.75,24700.0,20.5737,20.6258,20.565,20.6171,24700.0
2007-09-11 10:10:00,23.74,23.85,23.74,23.85,16000.0,20.6085,20.7039,20.6085,20.7039,16000.0
2007-09-11 10:20:00,23.85,23.98,23.85,23.97,42900.0,20.7039,20.8168,20.7039,20.8081,42900.0
2007-09-11 10:30:00,23.97,24.01,23.94,23.95,49900.0,20.8081,20.8428,20.7821,20.7908,49900.0
2007-09-11 10:40:00,23.95,23.95,23.82,23.83,33400.0,20.7908,20.7908,20.6779,20.6866,33400.0
2007-09-11 10:50:00,23.83,23.83,23.75,23.79,39500.0,20.6866,20.6866,20.6171,20.6519,39500.0
2007-09-11 11:00:00,23.8,23.8,23.71,23.71,15300.0,20.6605,20.6605,20.5824,20.5824,15300.0
2007-09-11 11:10:00,23.72,23.74,23.7,23.73,9800.0,20.5911,20.6085,20.5737,20.5998,9800.0
2007-09-11 11:20:00,23.73,23.8,23.72,23.78,20600.0,20.5998,20.6605,20.5911,20.6432,20600.0
2007-09-11 11:30:00,23.78,23.82,23.77,23.79,14100.0,20.6432,20.6779,20.6345,20.6519,14100.0
2007-09-11 11:40:00,23.79,23.79,23.77,23.78,8100.0,20.6519,20.6519,20.6345,20.6432,8100.0
2007-09-11 11:50:00,23.78,23.79,23.72,23.74,13400.0,20.6432,20.6519,20.5911,20.6085,13400.0
2007-09-11 12:00:00,23.74,23.74,23.68,23.72,10000.0,20.6085,20.6085,20.5564,20.5911,10000.0
2007-09-11 12:10:00,23.72,23.72,23.69,23.69,23000.0,20.5911,20.5911,20.565,20.565,23000.0
2007-09-11 12:20:00,23.69,23.71,23.69,23.7,9500.0,20.565,20.5824,20.565,20.5737,9500.0
2007-09-11 12:30:00,23.7,23.74,23.69,23.72,23600.0,20.5737,20.6085,20.565,20.5911,23600.0
2007-09-11 12:40:00,23.71,23.76,23.69,23.74,20200.0,20.5824,20.6258,20.565,20.6085,20200.0
2007-09-11 12:50:00,23.73,23.73,23.68,23.7,15500.0,20.5998,20.5998,20.5564,20.5737,15500.0
2007-09-11 13:00:00,23.7,23.72,23.69,23.7,22400.0,20.5737,20.5911,20.565,20.5737,22400.0
2007-09-11 13:10:00,23.69,23.7,23.65,23.66,24300.0,20.565,20.5737,20.5303,20.539,24300.0
2007-09-11 13:20:00,23.65,23.72,23.65,23.72,10200.0,20.5303,20.5911,20.5303,20.5911,10200.0
2007-09-11 13:30:00,23.7,23.78,23.7,23.73,24600.0,20.5737,20.6432,20.5737,20.5998,24600.0
2007-09-11 13:40:00,23.72,23.74,23.64,23.67,24400.0,20.5911,20.6085,20.5216,20.5477,24400.0
2007-09-11 13:50:00,23.68,23.69,23.63,23.65,15000.0,20.5564,20.565,20.513,20.5303,15000.0
2007-09-11 14:00:00,23.64,23.75,23.64,23.74,15100.0,20.5216,20.6171,20.5216,20.6085,15100.0
2007-09-11 14:10:00,23.74,23.8,23.74,23.8,13600.0,20.6085,20.6605,20.6085,20.6605,13600.0
2007-09-11 14:20:00,23.8,23.8,23.76,23.76,18200.0,20.6605,20.6605,20.6258,20.6258,18200.0
2007-09-11 14:30:00,23.77,23.77,23.67,23.69,35900.0,20.6345,20.6345,20.5477,20.565,35900.0
2007-09-11 14:40:00,23.68,23.73,23.65,23.65,23400.0,20.5564,20.5998,20.5303,20.5303,23400.0
2007-09-11 14:50:00,23.65,23.68,23.64,23.68,20600.0,20.5303,20.5564,20.5216,20.5564,20600.0
2007-09-11 15:00:00,23.67,23.69,23.63,23.65,27400.0,20.5477,20.565,20.513,20.5303,27400.0
2007-09-11 15:10:00,23.64,23.69,23.64,23.68,21700.0,20.5216,20.565,20.5216,20.5564,21700.0
2007-09-11 15:20:00,23.67,23.68,23.63,23.68,28100.0,20.5477,20.5564,20.513,20.5564,28100.0
2007-09-11 15:30:00,23.67,23.71,23.57,23.6,65000.0,20.5477,20.5824,20.4609,20.4869,65000.0
2007-09-11 15:40:00,23.6,23.61,23.53,23.57,74600.0,20.4869,20.4956,20.4262,20.4609,74600.0
2007-09-11 15:50:00,23.56,23.66,23.56,23.66,80300.0,20.4522,20.539,20.4522,20.539,80300.0
2007-09-12 09:30:00,23.79,23.93,23.68,23.91,52600.0,20.6519,20.7734,20.5564,20.756,52600.0
2007-09-12 09:40:00,23.91,23.94,23.85,23.85,18700.0,20.756,20.7821,20.7039,20.7039,18700.0
2007-09-12 09:50:00,23.86,23.86,23.8,23.83,22300.0,20.7126,20.7126,20.6605,20.6866,22300.0
2007-09-12 10:00:00,23.83,23.86,23.82,23.82,15700.0,20.6866,20.7126,20.6779,20.6779,15700.0
2007-09-12 10:10:00,23.82,23.91,23.82,23.88,19700.0,20.6779,20.756,20.6779,20.73,19700.0
2007-09-12 10:20:00,23.87,23.91,23.85,23.86,12800.0,20.7213,20.756,20.7039,20.7126,12800.0
2007-09-12 10:30:00,23.85,23.99,23.83,23.99,18500.0,20.7039,20.8255,20.6866,20.8255,18500.0
2007-09-12 10:40:00,23.97,24.02,23.96,23.97,20400.0,20.8081,20.8515,20.7994,20.8081,20400.0
2007-09-12 10:50:00,23.96,23.96,23.91,23.94,16000.0,20.7994,20.7994,20.756,20.7821,16000.0
2007-09-12 11:00:00,23.94,24.0,23.92,23.99,28300.0,20.7821,20.8342,20.7647,20.8255,28300.0
2007-09-12 11:10:00,23.99,24.0,23.99,24.0,31600.0,20.8255,20.8342,20.8255,20.8342,31600.0
2007-09-12 11:20:00,24.0,24.03,23.99,24.02,21500.0,20.8342,20.8602,20.8255,20.8515,21500.0
2007-09-12 11:30:00,24.02,24.04,24.01,24.03,12300.0,20.8515,20.8689,20.8428,20.8602,12300.0
2007-09-12 11:40:00,24.03,24.04,24.02,24.03,10300.0,20.8602,20.8689,20.8515,20.8602,10300.0
2007-09-12 11:50:00,24.03,24.05,24.01,24.01,18600.0,20.8602,20.8776,20.8428,20.8428,18600.0
2007-09-12 12:00:00,24.01,24.08,24.01,24.07,20600.0,20.8428,20.9036,20.8428,20.8949,20600.0
2007-09-12 12:10:00,24.06,24.07,24.04,24.06,13500.0,20.8862,20.8949,20.8689,20.8862,13500.0
2007-09-12 12:20:00,24.06,24.07,24.02,24.04,16400.0,20.8862,20.8949,20.8515,20.8689,16400.0
2007-09-12 12:30:00,24.04,24.07,24.03,24.07,20100.0,20.8689,20.8949,20.8602,20.8949,20100.0
2007-09-12 12:40:00,24.06,24.08,24.04,24.07,14500.0,20.8862,20.9036,20.8689,20.8949,14500.0
2007-09-12 12:50:00,24.07,24.08,24.07,24.08,8300.0,20.8949,20.9036,20.8949,20.9036,8300.0
2007-09-12 13:00:00,24.07,24.1,24.07,24.1,16200.0,20.8949,20.921,20.8949,20.921,16200.0
2007-09-12 13:10:00,24.08,24.12,24.05,24.06,22100.0,20.9036,20.9383,20.8776,20.8862,22100.0
2007-09-12 13:20:00,24.06,24.07,24.0,24.03,71400.0,20.8862,20.8949,20.8342,20.8602,71400.0
2007-09-12 13:30:00,24.03,24.04,23.96,23.99,60000.0,20.8602,20.8689,20.7994,20.8255,60000.0
2007-09-12 13:40:00,23.99,24.0,23.96,23.99,20100.0,20.8255,20.8342,20.7994,20.8255,20100.0
2007-09-12 13:50:00,23.99,24.01,23.94,23.98,19900.0,20.8255,20.8428,20.7821,20.8168,19900.0
2007-09-12 14:00:00,23.97,23.99,23.94,23.99,32400.0,20.8081,20.8255,20.7821,20.8255,32400.0
2007-09-12 14:10:00,23.99,24.05,23.99,24.04,18500.0,20.8255,20.8776,20.8255,20.8689,18500.0
2007-09-12 14:20:00,24.04,24.05,24.01,24.02,79800.0,20.8689,20.8776,20.8428,20.8515,79800.0
2007-09-12 14:30:00,24.02,24.17,24.01,24.17,78500.0,20.8515,20.9817,20.8428,20.9817,78500.0
2007-09-12 14:40:00,24.17,24.18,24.04,24.05,74600.0,20.9817,20.9904,20.8689,20.8776,74600.0
2007-09-12 14:50:00,24.04,24.07,24.02,24.07,19900.0,20.8689,20.8949,20.8515,20.8949,19900.0
2007-09-12 15:00:00,24.07,24.08,24.01,24.01,23400.0,20.8949,20.9036,20.8428,20.8428,23400.0
2007-09-12 15:10:00,24.01,24.02,24.0,24.02,14500.0,20.8428,20.8515,20.8342,20.8515,14500.0
2007-09-12 15:20:00,24.02,24.05,23.95,23.96,45400.0,20.8515,20.8776,20.7908,20.7994,45400.0
2007-09-12 15:30:00,23.96,24.02,23.94,24.0,24700.0,20.7994,20.8515,20.7821,20.8342,24700.0
2007-09-12 15:40:00,24.0,24.01,23.96,23.97,43000.0,20.8342,20.8428,20.7994,20.8081,43000.0
2007-09-12 15:50:00,23.97,24.0,23.93,23.97,51500.0,20.8081,20.8342,20.7734,20.8081,51500.0
2007-09-13 09:30:00,24.07,24.1,23.98,23.98,15300.0,20.8949,20.921,20.8168,20.8168,15300.0
2007-09-13 09:40:00,23.98,23.98,23.85,23.86,20400.0,20.8168,20.8168,20.7039,20.7126,20400.0
2007-09-13 09:50:00,23.86,23.88,23.8,23.82,29900.0,20.7126,20.73,20.6605,20.6779,29900.0
2007-09-13 10:00:00,23.81,23.89,23.79,23.84,24000.0,20.6692,20.7387,20.6519,20.6953,24000.0
2007-09-13 10:10:00,23.83,23.83,23.74,23.8,26200.0,20.6866,20.6866,20.6085,20.6605,26200.0
2007-09-13 10:20:00,23.8,23.85,23.79,23.8,17800.0,20.6605,20.7039,20.6519,20.6605,17800.0
2007-09-13 10:30:00,23.81,23.84,23.79,23.84,21500.0,20.6692,20.6953,20.6519,20.6953,21500.0
2007-09-13 10:40:00,23.84,23.85,23.8,23.8,24700.0,20.6953,20.7039,20.6605,20.6605,24700.0
2007-09-13 10:50:00,23.8,23.85,23.79,23.83,38600.0,20.6605,20.7039,20.6519,20.6866,38600.0
2007-09-13 11:00:00,23.83,23.88,23.83,23.85,24600.0,20.6866,20.73,20.6866,20.7039,24600.0
2007-09-13 11:10:00,23.85,23.88,23.84,23.88,23500.0,20.7039,20.73,20.6953,20.73,23500.0
2007-09-13 11:20:00,23.88,23.92,23.88,23.9,12200.0,20.73,20.7647,20.73,20.7473,12200.0
2007-09-13 11:30:00,23.9,23.94,23.88,23.91,16300.0,20.7473,20.7821,20.73,20.756,16300.0
2007-09-13 11:40:00,23.91,23.96,23.91,23.96,15100.0,20.756,20.7994,20.756,20.7994,15100.0
2007-09-13 11:50:00,23.95,23.98,23.93,23.98,20100.0,20.7908,20.8168,20.7734,20.8168,20100.0
2007-09-13 12:00:00,23.98,24.0,23.95,23.96,34400.0,20.8168,20.8342,20.7908,20.7994,34400.0
2007-09-13 12:10:00,23.96,23.97,23.92,23.93,30500.0,20.7994,20.8081,20.7647,20.7734,30500.0
2007-09-13 12:20:00,23.93,23.97,23.88,23.88,32400.0,20.7734,20.8081,20.73,20.73,32400.0
2007-09-13 12:30:00,23.88,23.88,23.8,23.8,21700.0,20.73,20.73,20.6605,20.6605,21700.0
2007-09-13 12:40:00,23.81,23.87,23.81,23.86,26700.0,20.6692,20.7213,20.6692,20.7126,26700.0
2007-09-13 12:50:00,23.86,23.9,23.86,23.9,21100.0,20.7126,20.7473,20.7126,20.7473,21100.0
2007-09-13 13:00:00,23.9,23.98,23.9,23.96,18000.0,20.7473,20.8168,20.7473,20.7994,18000.0
2007-09-13 13:10:00,23.97,24.0,23.97,24.0,12500.0,20.8081,20.8342,20.8081,20.8342,12500.0
2007-09-13 13:20:00,23.99,24.03,23.99,24.0,43000.0,20.8255,20.8602,20.8255,20.8342,43000.0
2007-09-13 13:30:00,24.0,24.03,24.0,24.0,12000.0,20.8342,20.8602,20.8342,20.8342,12000.0
2007-09-13 13:40:00,24.01,24.03,23.99,24.0,52700.0,20.8428,20.8602,20.8255,20.8342,52700.0
2007-09-13 13:50:00,24.01,24.05,23.93,23.94,28600.0,20.8428,20.8776,20.7734,20.7821,28600.0
2007-09-13 14:00:00,23.94,24.01,23.93,24.0,13700.0,20.7821,20.8428,20.7734,20.8342,13700.0
2007-09-13 14:10:00,24.0,24.05,23.99,24.03,42800.0,20.8342,20.8776,20.8255,20.8602,42800.0
2007-09-13 14:20:00,24.02,24.05,23.99,24.02,41300.0,20.8515,20.8776,20.8255,20.8515,41300.0
2007-09-13 14:30:00,24.02,24.03,23.99,24.0,36200.0,20.8515,20.8602,20.8255,20.8342,36200.0
2007-09-13 14:40:00,24.0,24.04,23.99,24.04,12700.0,20.8342,20.8689,20.8255,20.8689,12700.0
2007-09-13 14:50:00,24.04,24.09,24.03,24.05,44400.0,20.8689,20.9123,20.8602,20.8776,44400.0
2007-09-13 15:00:00,24.04,24.07,24.03,24.03,32300.0,20.8689,20.8949,20.8602,20.8602,32300.0
2007-09-13 15:10:00,24.03,24.03,23.93,23.93,19400.0,20.8602,20.8602,20.7734,20.7734,19400.0
2007-09-13 15:20:00,23.94,23.97,23.93,23.96,13500.0,20.7821,20.8081,20.7734,20.7994,13500.0
2007-09-13 15:30:00,23.95,24.0,23.94,23.97,20700.0,20.7908,20.8342,20.7821,20.8081,20700.0
2007-09-13 15:40:00,23.99,23.99,23.83,23.86,35200.0,20.8255,20.8255,20.6866,20.7126,35200.0
2007-09-13 15:50:00,23.85,23.95,23.83,23.92,36100.0,20.7039,20.7908,20.6866,20.7647,36100.0
2007-09-14 09:30:00,23.8,23.91,23.68,23.78,20800.0,20.6605,20.756,20.5564,20.6432,20800.0
2007-09-14 09:40:00,23.76,23.85,23.75,23.85,15900.0,20.6258,20.7039,20.6171,20.7039,15900.0
2007-09-14 09:50:00,23.87,23.99,23.87,23.91,16500.0,20.7213,20.8255,20.7213,20.756,16500.0
2007-09-14 10:00:00,23.92,23.94,23.73,23.74,30900.0,20.7647,20.7821,20.5998,20.6085,30900.0
2007-09-14 10:10:00,23.74,23.81,23.72,23.75,38500.0,20.6085,20.6692,20.5911,20.6171,38500.0
2007-09-14 10:20:00,23.75,23.99,23.73,23.92,68500.0,20.6171,20.8255,20.5998,20.7647,68500.0
2007-09-14 10:30:00,23.91,24.01,23.91,23.99,32400.0,20.756,20.8428,20.756,20.8255,32400.0
2007-09-14 10:40:00,23.99,24.07,23.96,24.06,25100.0,20.8255,20.8949,20.7994,20.8862,25100.0
2007-09-14 10:50:00,24.06,24.06,24.0,24.01,20800.0,20.8862,20.8862,20.8342,20.8428,20800.0
2007-09-14 11:00:00,24.02,24.04,23.99,23.99,16000.0,20.8515,20.8689,20.8255,20.8255,16000.0
2007-09-14 11:10:00,23.99,23.99,23.92,23.93,22200.0,20.8255,20.8255,20.7647,20.7734,22200.0
2007-09-14 11:20:00,23.94,23.94,23.82,23.85,37000.0,20.7821,20.7821,20.6779,20.7039,37000.0
2007-09-14 11:30:00,23.84,23.85,23.82,23.82,27400.0,20.6953,20.7039,20.6779,20.6779,27400.0
2007-09-14 11:40:00,23.82,23.83,23.78,23.78,30400.0,20.6779,20.6866,20.6432,20.6432,30400.0
2007-09-14 11:50:00,23.78,23.84,23.78,23.82,23600.0,20.6432,20.6953,20.6432,20.6779,23600.0
2007-09-14 12:00:00,23.81,23.85,23.79,23.8,18500.0,20.6692,20.7039,20.6519,20.6605,18500.0
2007-09-14 12:10:00,23.79,23.8,23.72,23.73,12600.0,20.6519,20.6605,20.5911,20.5998,12600.0
2007-09-14 12:20:00,23.73,23.74,23.68,23.68,12600.0,20.5998,20.6085,20.5564,20.5564,12600.0
2007-09-14 12:30:00,23.7,23.73,23.67,23.73,15400.0,20.5737,20.5998,20.5477,20.5998,15400.0
2007-09-14 12:40:00,23.72,23.74,23.71,23.72,13200.0,20.5911,20.6085,20.5824,20.5911,13200.0
2007-09-14 12:50:00,23.72,23.72,23.61,23.63,31300.0,20.5911,20.5911,20.4956,20.513,31300.0
2007-09-14 13:00:00,23.64,23.72,23.64,23.68,17900.0,20.5216,20.5911,20.5216,20.5564,17900.0
2007-09-14 13:10:00,23.68,23.79,23.67,23.74,14800.0,20.5564,20.6519,20.5477,20.6085,14800.0
2007-09-14 13:20:00,23.74,23.78,23.74,23.77,10800.0,20.6085,20.6432,20.6085,20.6345,10800.0
2007-09-14 13:30:00,23.75,23.78,23.72,23.73,11500.0,20.6171,20.6432,20.5911,20.5998,11500.0
2007-09-14 13:40:00,23.73,23.74,23.7,23.72,15300.0,20.5998,20.6085,20.5737,20.5911,15300.0
2007-09-14 13:50:00,23.72,23.8,23.7,23.77,40700.0,20.5911,20.6605,20.5737,20.6345,40700.0
2007-09-14 14:00:00,23.79,23.82,23.76,23.79,20400.0,20.6519,20.6779,20.6258,20.6519,20400.0
2007-09-14 14:10:00,23.78,23.81,23.75,23.77,21400.0,20.6432,20.6692,20.6171,20.6345,21400.0
2007-09-14 14:20:00,23.76,23.79,23.73,23.74,11100.0,20.6258,20.6519,20.5998,20.6085,11100.0
2007-09-14 14:30:00,23.74,23.77,23.7,23.71,23300.0,20.6085,20.6345,20.5737,20.5824,23300.0
2007-09-14 14:40:00,23.71,23.72,23.69,23.69,20500.0,20.5824,20.5911,20.565,20.565,20500.0
2007-09-14 14:50:00,23.69,23.7,23.64,23.65,13300.0,20.565,20.5737,20.5216,20.5303,13300.0
2007-09-14 15:00:00,23.66,23.67,23.63,23.64,23100.0,20.539,20.5477,20.513,20.5216,23100.0
2007-09-14 15:10:00,23.63,23.64,23.6,23.62,24100.0,20.513,20.5216,20.4869,20.5043,24100.0
2007-09-14 15:20:00,23.61,23.71,23.61,23.66,48500.0,20.4956,20.5824,20.4956,20.539,48500.0
2007-09-14 15:30:00,23.64,23.7,23.63,23.66,35600.0,20.5216,20.5737,20.513,20.539,35600.0
2007-09-14 15:40:00,23.65,23.71,23.64,23.66,51500.0,20.5303,20.5824,20.5216,20.539,51500.0
2007-09-14 15:50:00,23.66,23.7,23.64,23.67,62700.0,20.539,20.5737,20.5216,20.5477,62700.0
2007-09-17 09:30:00,23.57,23.68,23.56,23.64,18700.0,20.4609,20.5564,20.4522,20.5216,18700.0
2007-09-17 09:40:00,23.66,23.66,23.51,23.53,40300.0,20.539,20.539,20.4088,20.4262,40300.0
2007-09-17 09:50:00,23.53,23.55,23.43,23.44,70200.0,20.4262,20.4435,20.3393,20.348,70200.0
2007-09-17 10:00:00,23.45,23.47,23.36,23.37,43600.0,20.3567,20.3741,20.2786,20.2873,43600.0
2007-09-17 10:10:00,23.36,23.48,23.34,23.47,42300.0,20.2786,20.3828,20.2612,20.3741,42300.0
2007-09-17 10:20:00,23.49,23.49,23.38,23.41,27400.0,20.3914,20.3914,20.2959,20.322,27400.0
2007-09-17 10:30:00,23.41,23.45,23.37,23.44,35800.0,20.322,20.3567,20.2873,20.348,35800.0
2007-09-17 10:40:00,23.45,23.5,23.45,23.46,26900.0,20.3567,20.4001,20.3567,20.3654,26900.0
2007-09-17 10:50:00,23.47,23.47,23.4,23.44,24300.0,20.3741,20.3741,20.3133,20.348,24300.0
2007-09-17 11:00:00,23.44,23.46,23.38,23.4,44200.0,20.348,20.3654,20.2959,20.3133,44200.0
2007-09-17 11:10:00,23.41,23.43,23.37,23.41,18000.0,20.322,20.3393,20.2873,20.322,18000.0
2007-09-17 11:20:00,23.41,23.41,23.37,23.37,23300.0,20.322,20.322,20.2873,20.2873,23300.0
2007-09-17 11:30:00,23.37,23.37,23.28,23.29,21200.0,20.2873,20.2873,20.2091,20.2178,21200.0
2007-09-17 11:40:00,23.3,23.32,23.27,23.32,26900.0,20.2265,20.2439,20.2005,20.2439,26900.0
2007-09-17 11:50:00,23.32,23.33,23.3,23.33,27400.0,20.2439,20.2525,20.2265,20.2525,27400.0
2007-09-17 12:00:00,23.33,23.36,23.32,23.33,22500.0,20.2525,20.2786,20.2439,20.2525,22500.0
2007-09-17 12:10:00,23.33,23.34,23.32,23.33,45700.0,20.2525,20.2612,20.2439,20.2525,45700.0
2007-09-17 12:20:00,23.33,23.37,23.32,23.35,17500.0,20.2525,20.2873,20.2439,20.2699,17500.0
2007-09-17 12:30:00,23.35,23.41,23.35,23.41,9100.0,20.2699,20.322,20.2699,20.322,9100.0
2007-09-17 12:40:00,23.41,23.46,23.41,23.46,6600.0,20.322,20.3654,20.322,20.3654,6600.0
2007-09-17 12:50:00,23.45,23.47,23.4,23.47,18400.0,20.3567,20.3741,20.3133,20.3741,18400.0
2007-09-17 13:00:00,23.47,23.48,23.41,23.41,14000.0,20.3741,20.3828,20.322,20.322,14000.0
2007-09-17 13:10:00,23.41,23.45,23.41,23.44,10400.0,20.322,20.3567,20.322,20.348,10400.0
2007-09-17 13:20:00,23.43,23.44,23.41,23.42,13900.0,20.3393,20.348,20.322,20.3307,13900.0
2007-09-17 13:30:00,23.41,23.42,23.37,23.4,22500.0,20.322,20.3307,20.2873,20.3133,22500.0
2007-09-17 13:40:00,23.4,23.41,23.39,23.4,10000.0,20.3133,20.322,20.3046,20.3133,10000.0
2007-09-17 13:50:00,23.39,23.39,23.36,23.37,12300.0,20.3046,20.3046,20.2786,20.2873,12300.0
2007-09-17 14:00:00,23.37,23.41,23.36,23.39,13200.0,20.2873,20.322,20.2786,20.3046,13200.0
2007-09-17 14:10:00,23.4,23.41,23.38,23.4,13500.0,20.3133,20.322,20.2959,20.3133,13500.0
2007-09-17 14:20:00,23.39,23.44,23.38,23.43,10700.0,20.3046,20.348,20.2959,20.3393,10700.0
2007-09-17 14:30:00,23.43,23.45,23.41,23.45,9000.0,20.3393,20.3567,20.322,20.3567,9000.0
2007-09-17 14:40:00,23.44,23.45,23.4,23.4,15800.0,20.348,20.3567,20.3133,20.3133,15800.0
2007-09-17 14:50:00,23.42,23.42,23.36,23.37,16100.0,20.3307,20.3307,20.2786,20.2873,16100.0
2007-09-17 15:00:00,23.37,23.4,23.33,23.34,110100.0,20.2873,20.3133,20.2525,20.2612,110100.0
2007-09-17 15:10:00,23.35,23.36,23.32,23.34,99900.0,20.2699,20.2786,20.2439,20.2612,99900.0
2007-09-17 15:20:00,23.34,23.39,23.3,23.3,42800.0,20.2612,20.3046,20.2265,20.2265,42800.0
2007-09-17 15:30:00,23.3,23.35,23.27,23.31,74100.0,20.2265,20.2699,20.2005,20.2352,74100.0
2007-09-17 15:40:00,23.31,23.33,23.26,23.33,40100.0,20.2352,20.2525,20.1918,20.2525,40100.0
2007-09-17 15:50:00,23.33,23.38,23.33,23.36,50700.0,20.2525,20.2959,20.2525,20.2786,50700.0
2007-09-18 09:30:00,23.42,23.48,23.4,23.43,8100.0,20.3307,20.3828,20.3133,20.3393,8100.0
2007-09-18 09:40:00,23.47,23.49,23.4,23.4,9000.0,20.3741,20.3914,20.3133,20.3133,9000.0
2007-09-18 09:50:00,23.41,23.44,23.38,23.44,11800.0,20.322,20.348,20.2959,20.348,11800.0
2007-09-18 10:00:00,23.43,23.43,23.39,23.4,9800.0,20.3393,20.3393,20.3046,20.3133,9800.0
2007-09-18 10:10:00,23.41,23.48,23.4,23.47,21900.0,20.322,20.3828,20.3133,20.3741,21900.0
2007-09-18 10:20:00,23.48,23.49,23.46,23.49,8300.0,20.3828,20.3914,20.3654,20.3914,8300.0
2007-09-18 10:30:00,23.48,23.5,23.45,23.46,7500.0,20.3828,20.4001,20.3567,20.3654,7500.0
2007-09-18 10:40:00,23.45,23.48,23.45,23.47,9500.0,20.3567,20.3828,20.3567,20.3741,9500.0
2007-09-18 10:50:00,23.47,23.49,23.47,23.48,12400.0,20.3741,20.3914,20.3741,20.3828,12400.0
2007-09-18 11:00:00,23.48,23.48,23.44,23.45,24600.0,20.3828,20.3828,20.348,20.3567,24600.0
2007-09-18 11:10:00,23.45,23.47,23.42,23.43,17200.0,20.3567,20.3741,20.3307,20.3393,17200.0
2007-09-18 11:20:00,23.43,23.45,23.42,23.42,15800.0,20.3393,20.3567,20.3307,20.3307,15800.0
2007-09-18 11:30:00,23.42,23.43,23.38,23.38,18600.0,20.3307,20.3393,20.2959,20.2959,18600.0
2007-09-18 11:40:00,23.38,23.39,23.37,23.38,5600.0,20.2959,20.3046,20.2873,20.2959,5600.0
2007-09-18 11:50:00,23.38,23.4,23.37,23.37,15000.0,20.2959,20.3133,20.2873,20.2873,15000.0
2007-09-18 12:00:00,23.36,23.37,23.34,23.35,10800.0,20.2786,20.2873,20.2612,20.2699,10800.0
2007-09-18 12:10:00,23.34,23.35,23.31,23.32,12800.0,20.2612,20.2699,20.2352,20.2439,12800.0
2007-09-18 12:20:00,23.34,23.34,23.26,23.29,14900.0,20.2612,20.2612,20.1918,20.2178,14900.0
2007-09-18 12:30:00,23.29,23.32,23.28,23.31,38100.0,20.2178,20.2439,20.2091,20.2352,38100.0
2007-09-18 12:40:00,23.3,23.31,23.3,23.3,4400.0,20.2265,20.2352,20.2265,20.2265,4400.0
2007-09-18 12:50:00,23.3,23.31,23.28,23.28,8700.0,20.2265,20.2352,20.2091,20.2091,8700.0
2007-09-18 13:00:00,23.28,23.3,23.27,23.27,11700.0,20.2091,20.2265,20.2005,20.2005,11700.0
2007-09-18 13:10:00,23.27,23.38,23.26,23.38,43600.0,20.2005,20.2959,20.1918,20.2959,43600.0
2007-09-18 13:20:00,23.38,23.38,23.37,23.38,7600.0,20.2959,20.2959,20.2873,20.2959,7600.0
2007-09-18 13:30:00,23.38,23.38,23.36,23.37,8300.0,20.2959,20.2959,20.2786,20.2873,8300.0
2007-09-18 13:40:00,23.37,23.39,23.36,23.37,10600.0,20.2873,20.3046,20.2786,20.2873,10600.0
2007-09-18 13:50:00,23.37,23.4,23.36,23.39,8700.0,20.2873,20.3133,20.2786,20.3046,8700.0
2007-09-18 14:00:00,23.38,23.4,23.31,23.33,18100.0,20.2959,20.3133,20.2352,20.2525,18100.0
2007-09-18 14:10:00,23.33,23.6,23.27,23.49,63100.0,20.2525,20.4869,20.2005,20.3914,63100.0
2007-09-18 14:20:00,23.53,23.74,23.36,23.59,41600.0,20.4262,20.6085,20.2786,20.4782,41600.0
2007-09-18 14:30:00,23.59,23.73,23.59,23.68,36000.0,20.4782,20.5998,20.4782,20.5564,36000.0
2007-09-18 14:40:00,23.68,23.75,23.61,23.63,34500.0,20.5564,20.6171,20.4956,20.513,34500.0
2007-09-18 14:50:00,23.65,23.67,23.59,23.61,20000.0,20.5303,20.5477,20.4782,20.4956,20000.0
2007-09-18 15:00:00,23.61,23.62,23.56,23.6,20900.0,20.4956,20.5043,20.4522,20.4869,20900.0
2007-09-18 15:10:00,23.61,23.62,23.57,23.58,41700.0,20.4956,20.5043,20.4609,20.4696,41700.0
2007-09-18 15:20:00,23.58,23.58,23.47,23.5,88000.0,20.4696,20.4696,20.3741,20.4001,88000.0
2007-09-18 15:30:00,23.5,23.65,23.49,23.65,87200.0,20.4001,20.5303,20.3914,20.5303,87200.0
2007-09-18 15:40:00,23.64,23.73,23.63,23.72,55700.0,20.5216,20.5998,20.513,20.5911,55700.0
2007-09-18 15:50:00,23.72,23.73,23.61,23.67,82900.0,20.5911,20.5998,20.4956,20.5477,82900.0
2007-09-19 09:30:00,23.77,23.81,23.72,23.79,20800.0,20.6345,20.6692,20.5911,20.6519,20800.0
2007-09-19 09:40:00,23.78,23.86,23.78,23.79,18400.0,20.6432,20.7126,20.6432,20.6519,18400.0
2007-09-19 09:50:00,23.79,23.79,23.72,23.75,18700.0,20.6519,20.6519,20.5911,20.6171,18700.0
2007-09-19 10:00:00,23.76,23.78,23.74,23.76,17200.0,20.6258,20.6432,20.6085,20.6258,17200.0
2007-09-19 10:10:00,23.75,23.76,23.74,23.74,11300.0,20.6171,20.6258,20.6085,20.6085,11300.0
2007-09-19 10:20:00,23.74,23.8,23.73,23.76,18300.0,20.6085,20.6605,20.5998,20.6258,18300.0
2007-09-19 10:30:00,23.76,23.79,23.74,23.78,7800.0,20.6258,20.6519,20.6085,20.6432,7800.0
2007-09-19 10:40:00,23.78,23.86,23.78,23.85,10600.0,20.6432,20.7126,20.6432,20.7039,10600.0
2007-09-19 10:50:00,23.85,24.0,23.85,24.0,35300.0,20.7039,20.8342,20.7039,20.8342,35300.0
2007-09-19 11:00:00,23.99,24.01,23.99,24.0,22400.0,20.8255,20.8428,20.8255,20.8342,22400.0
2007-09-19 11:10:00,24.0,24.08,23.99,24.07,22400.0,20.8342,20.9036,20.8255,20.8949,22400.0
2007-09-19 11:20:00,24.07,24.07,24.05,24.06,16600.0,20.8949,20.8949,20.8776,20.8862,16600.0
2007-09-19 11:30:00,24.06,24.09,24.05,24.05,29500.0,20.8862,20.9123,20.8776,20.8776,29500.0
2007-09-19 11:40:00,24.05,24.07,23.99,24.0,78000.0,20.8776,20.8949,20.8255,20.8342,78000.0
2007-09-19 11:50:00,24.0,24.09,23.98,24.02,62700.0,20.8342,20.9123,20.8168,20.8515,62700.0
2007-09-19 12:00:00,24.03,24.03,23.93,23.98,62100.0,20.8602,20.8602,20.7734,20.8168,62100.0
2007-09-19 12:10:00,23.98,24.02,23.95,23.98,63600.0,20.8168,20.8515,20.7908,20.8168,63600.0
2007-09-19 12:20:00,23.98,24.03,23.93,24.01,14300.0,20.8168,20.8602,20.7734,20.8428,14300.0
2007-09-19 12:30:00,24.02,24.02,23.97,24.0,29700.0,20.8515,20.8515,20.8081,20.8342,29700.0
2007-09-19 12:40:00,24.0,24.05,23.99,24.05,43300.0,20.8342,20.8776,20.8255,20.8776,43300.0
2007-09-19 12:50:00,24.05,24.08,24.05,24.06,10700.0,20.8776,20.9036,20.8776,20.8862,10700.0
2007-09-19 13:00:00,24.06,24.07,24.03,24.04,11300.0,20.8862,20.8949,20.8602,20.8689,11300.0
2007-09-19 13:10:00,24.04,24.04,24.02,24.04,13500.0,20.8689,20.8689,20.8515,20.8689,13500.0
2007-09-19 13:20:00,24.03,24.05,24.02,24.05,20500.0,20.8602,20.8776,20.8515,20.8776,20500.0
2007-09-19 13:30:00,24.04,24.12,24.01,24.11,45400.0,20.8689,20.9383,20.8428,20.9296,45400.0
2007-09-19 13:40:00,24.12,24.13,24.08,24.13,21400.0,20.9383,20.947,20.9036,20.947,21400.0
2007-09-19 13:50:00,24.13,24.15,24.1,24.14,19600.0,20.947,20.9644,20.921,20.9557,19600.0
2007-09-19 14:00:00,24.13,24.14,24.06,24.1,23800.0,20.947,20.9557,20.8862,20.921,23800.0
2007-09-19 14:10:00,24.1,24.11,24.05,24.07,23600.0,20.921,20.9296,20.8776,20.8949,23600.0
2007-09-19 14:20:00,24.07,24.09,24.05,24.08,27200.0,20.8949,20.9123,20.8776,20.9036,27200.0
2007-09-19 14:30:00,24.08,24.12,24.08,24.1,16700.0,20.9036,20.9383,20.9036,20.921,16700.0
2007-09-19 14:40:00,24.1,24.12,24.1,24.11,12100.0,20.921,20.9383,20.921,20.9296,12100.0
2007-09-19 14:50:00,24.1,24.17,24.1,24.15,19400.0,20.921,20.9817,20.921,20.9644,19400.0
2007-09-19 15:00:00,24.16,24.36,24.15,24.15,9600.0,20.9731,21.1467,20.9644,20.9644,9600.0
2007-09-19 15:10:00,24.15,24.21,24.15,24.2,19800.0,20.9644,21.0165,20.9644,21.0078,19800.0
2007-09-19 15:20:00,24.2,24.21,24.19,24.21,13900.0,21.0078,21.0165,20.9991,21.0165,13900.0
2007-09-19 15:30:00,24.2,24.21,24.08,24.1,38400.0,21.0078,21.0165,20.9036,20.921,38400.0
2007-09-19 15:40:00,24.09,24.1,24.0,24.03,94300.0,20.9123,20.921,20.8342,20.8602,94300.0
2007-09-19 15:50:00,24.04,24.1,24.01,24.08,78100.0,20.8689,20.921,20.8428,20.9036,78100.0
2007-09-20 09:30:00,24.19,24.23,24.0,24.18,30900.0,20.9991,21.0338,20.8342,20.9904,30900.0
2007-09-20 09:40:00,24.18,24.2,24.14,24.2,20100.0,20.9904,21.0078,20.9557,21.0078,20100.0
2007-09-20 09:50:00,24.2,24.24,24.19,24.19,19800.0,21.0078,21.0425,20.9991,20.9991,19800.0
2007-09-20 10:00:00,24.19,24.21,24.16,24.21,19400.0,20.9991,21.0165,20.9731,21.0165,19400.0
2007-09-20 10:10:00,24.19,24.23,24.19,24.21,14100.0,20.9991,21.0338,20.9991,21.0165,14100.0
2007-09-20 10:20:00,24.21,24.22,24.18,24.18,17000.0,21.0165,21.0251,20.9904,20.9904,17000.0
2007-09-20 10:30:00,24.18,24.23,24.16,24.21,21200.0,20.9904,21.0338,20.9731,21.0165,21200.0
2007-09-20 10:40:00,24.21,24.23,24.18,24.18,12700.0,21.0165,21.0338,20.9904,20.9904,12700.0
2007-09-20 10:50:00,24.19,24.19,24.14,24.16,10900.0,20.9991,20.9991,20.9557,20.9731,10900.0
2007-09-20 11:00:00,24.15,24.19,24.14,24.18,18400.0,20.9644,20.9991,20.9557,20.9904,18400.0
2007-09-20 11:10:00,24.18,24.19,24.17,24.18,15800.0,20.9904,20.9991,20.9817,20.9904,15800.0
2007-09-20 11:20:00,24.19,24.22,24.18,24.21,12900.0,20.9991,21.0251,20.9904,21.0165,12900.0
2007-09-20 11:30:00,24.22,24.23,24.13,24.15,31500.0,21.0251,21.0338,20.947,20.9644,31500.0
2007-09-20 11:40:00,24.15,24.2,24.15,24.2,14000.0,20.9644,21.0078,20.9644,21.0078,14000.0
2007-09-20 11:50:00,24.19,24.23,24.19,24.21,10700.0,20.9991,21.0338,20.9991,21.0165,10700.0
2007-09-20 12:00:00,24.21,24.25,24.21,24.24,39000.0,21.0165,21.0512,21.0165,21.0425,39000.0
2007-09-20 12:10:00,24.23,24.24,24.23,24.24,15500.0,21.0338,21.0425,21.0338,21.0425,15500.0
2007-09-20 12:20:00,24.23,24.25,24.21,24.22,26600.0,21.0338,21.0512,21.0165,21.0251,26600.0
2007-09-20 12:30:00,24.22,24.23,24.2,24.23,14000.0,21.0251,21.0338,21.0078,21.0338,14000.0
2007-09-20 12:40:00,24.23,24.24,24.2,24.22,31000.0,21.0338,21.0425,21.0078,21.0251,31000.0
2007-09-20 12:50:00,24.2,24.22,24.2,24.22,14500.0,21.0078,21.0251,21.0078,21.0251,14500.0
2007-09-20 13:00:00,24.21,24.23,24.2,24.21,8000.0,21.0165,21.0338,21.0078,21.0165,8000.0
2007-09-20 13:10:00,24.22,24.28,24.22,24.27,27700.0,21.0251,21.0772,21.0251,21.0685,27700.0
2007-09-20 13:20:00,24.28,24.3,24.27,24.28,29000.0,21.0772,21.0946,21.0685,21.0772,29000.0
2007-09-20 13:30:00,24.28,24.3,24.22,24.24,21300.0,21.0772,21.0946,21.0251,21.0425,21300.0
2007-09-20 13:40:00,24.25,24.27,24.22,24.26,23200.0,21.0512,21.0685,21.0251,21.0599,23200.0
2007-09-20 13:50:00,24.26,24.27,24.22,24.23,15900.0,21.0599,21.0685,21.0251,21.0338,15900.0
2007-09-20 14:00:00,24.22,24.23,24.09,24.09,38800.0,21.0251,21.0338,20.9123,20.9123,38800.0
2007-09-20 14:10:00,24.09,24.15,24.06,24.15,40600.0,20.9123,20.9644,20.8862,20.9644,40600.0
2007-09-20 14:20:00,24.15,24.19,24.12,24.12,34900.0,20.9644,20.9991,20.9383,20.9383,34900.0
2007-09-20 14:30:00,24.12,24.14,24.05,24.06,40400.0,20.9383,20.9557,20.8776,20.8862,40400.0
2007-09-20 14:40:00,24.06,24.11,24.01,24.01,27500.0,20.8862,20.9296,20.8428,20.8428,27500.0
2007-09-20 14:50:00,24.02,24.03,23.98,23.98,40400.0,20.8515,20.8602,20.8168,20.8168,40400.0
2007-09-20 15:00:00,23.98,23.98,23.91,23.93,39300.0,20.8168,20.8168,20.756,20.7734,39300.0
2007-09-20 15:10:00,23.93,23.95,23.92,23.94,26300.0,20.7734,20.7908,20.7647,20.7821,26300.0
2007-09-20 15:20:00,23.94,23.95,23.92,23.93,24600.0,20.7821,20.7908,20.7647,20.7734,24600.0
2007-09-20 15:30:00,23.92,23.93,23.83,23.88,60000.0,20.7647,20.7734,20.6866,20.73,60000.0
2007-09-20 15:40:00,23.88,23.94,23.84,23.9,61400.0,20.73,20.7821,20.6953,20.7473,61400.0
2007-09-20 15:50:00,23.89,23.95,23.86,23.88,50100.0,20.7387,20.7908,20.7126,20.73,50100.0
2007-09-21 09:30:00,24.13,24.15,23.99,24.06,298100.0,20.947,20.9644,20.8255,20.8862,298100.0
2007-09-21 09:40:00,24.04,24.15,24.0,24.03,28100.0,20.8689,20.9644,20.8342,20.8602,28100.0
2007-09-21 09:50:00,24.02,24.07,23.98,24.07,34300.0,20.8515,20.8949,20.8168,20.8949,34300.0
2007-09-21 10:00:00,24.06,24.12,24.04,24.11,18700.0,20.8862,20.9383,20.8689,20.9296,18700.0
2007-09-21 10:10:00,24.11,24.24,24.11,24.24,45400.0,20.9296,21.0425,20.9296,21.0425,45400.0
2007-09-21 10:20:00,24.22,24.25,24.18,24.19,44500.0,21.0251,21.0512,20.9904,20.9991,44500.0
2007-09-21 10:30:00,24.18,24.18,24.15,24.16,10000.0,20.9904,20.9904,20.9644,20.9731,10000.0
2007-09-21 10:40:00,24.16,24.19,24.15,24.17,9900.0,20.9731,20.9991,20.9644,20.9817,9900.0
2007-09-21 10:50:00,24.17,24.21,24.14,24.18,32200.0,20.9817,21.0165,20.9557,20.9904,32200.0
2007-09-21 11:00:00,24.18,24.22,24.17,24.21,37000.0,20.9904,21.0251,20.9817,21.0165,37000.0
2007-09-21 11:10:00,24.22,24.24,24.2,24.21,25900.0,21.0251,21.0425,21.0078,21.0165,25900.0
2007-09-21 11:20:00,24.21,24.3,24.2,24.29,48900.0,21.0165,21.0946,21.0078,21.0859,48900.0
2007-09-21 11:30:00,24.28,24.3,24.24,24.24,30800.0,21.0772,21.0946,21.0425,21.0425,30800.0
2007-09-21 11:40:00,24.24,24.24,24.19,24.21,21000.0,21.0425,21.0425,20.9991,21.0165,21000.0
2007-09-21 11:50:00,24.19,24.21,24.18,24.2,16400.0,20.9991,21.0165,20.9904,21.0078,16400.0
2007-09-21 12:00:00,24.2,24.2,24.17,24.18,15900.0,21.0078,21.0078,20.9817,20.9904,15900.0
2007-09-21 12:10:00,24.19,24.21,24.18,24.2,10900.0,20.9991,21.0165,20.9904,21.0078,10900.0
2007-09-21 12:20:00,24.21,24.22,24.2,24.22,10700.0,21.0165,21.0251,21.0078,21.0251,10700.0
2007-09-21 12:30:00,24.22,24.22,24.21,24.22,13400.0,21.0251,21.0251,21.0165,21.0251,13400.0
2007-09-21 12:40:00,24.21,24.26,24.21,24.25,28600.0,21.0165,21.0599,21.0165,21.0512,28600.0
2007-09-21 12:50:00,24.25,24.26,24.23,24.24,23300.0,21.0512,21.0599,21.0338,21.0425,23300.0
2007-09-21 13:00:00,24.24,24.26,24.24,24.25,15200.0,21.0425,21.0599,21.0425,21.0512,15200.0
2007-09-21 13:10:00,24.25,24.27,24.25,24.27,25000.0,21.0512,21.0685,21.0512,21.0685,25000.0
2007-09-21 13:20:00,24.26,24.28,24.25,24.26,10800.0,21.0599,21.0772,21.0512,21.0599,10800.0
2007-09-21 13:30:00,24.26,24.26,24.24,24.25,12800.0,21.0599,21.0599,21.0425,21.0512,12800.0
2007-09-21 13:40:00,24.25,24.26,24.22,24.25,29500.0,21.0512,21.0599,21.0251,21.0512,29500.0
2007-09-21 13:50:00,24.25,24.26,23.86,24.25,37000.0,21.0512,21.0599,20.7126,21.0512,37000.0
2007-09-21 14:00:00,24.25,24.28,24.25,24.27,28100.0,21.0512,21.0772,21.0512,21.0685,28100.0
2007-09-21 14:10:00,24.26,24.27,24.24,24.25,20200.0,21.0599,21.0685,21.0425,21.0512,20200.0
2007-09-21 14:20:00,24.25,24.26,24.23,24.26,22400.0,21.0512,21.0599,21.0338,21.0599,22400.0
2007-09-21 14:30:00,24.26,24.28,24.25,24.26,33900.0,21.0599,21.0772,21.0512,21.0599,33900.0
2007-09-21 14:40:00,24.25,24.27,24.22,24.25,23800.0,21.0512,21.0685,21.0251,21.0512,23800.0
2007-09-21 14:50:00,24.25,24.25,24.2,24.2,27200.0,21.0512,21.0512,21.0078,21.0078,27200.0
2007-09-21 15:00:00,24.19,24.21,24.16,24.2,23900.0,20.9991,21.0165,20.9731,21.0078,23900.0
2007-09-21 15:10:00,24.19,24.23,24.18,24.2,13800.0,20.9991,21.0338,20.9904,21.0078,13800.0
2007-09-21 15:20:00,24.2,24.21,24.07,24.11,24300.0,21.0078,21.0165,20.8949,20.9296,24300.0
2007-09-21 15:30:00,24.12,24.12,24.06,24.1,28100.0,20.9383,20.9383,20.8862,20.921,28100.0
2007-09-21 15:40:00,24.1,24.13,24.04,24.06,36500.0,20.921,20.947,20.8689,20.8862,36500.0
2007-09-21 15:50:00,24.07,24.1,24.05,24.06,60100.0,20.8949,20.921,20.8776,20.8862,60100.0
2007-09-24 09:30:00,24.03,24.1,23.97,24.05,27400.0,20.8602,20.921,20.8081,20.8776,27400.0
2007-09-24 09:40:00,24.04,24.05,23.94,24.04,32200.0,20.8689,20.8776,20.7821,20.8689,32200.0
2007-09-24 09:50:00,24.04,24.13,24.0,24.09,30300.0,20.8689,20.947,20.8342,20.9123,30300.0
2007-09-24 10:00:00,24.09,24.14,24.07,24.11,29000.0,20.9123,20.9557,20.8949,20.9296,29000.0
2007-09-24 10:10:00,24.12,24.17,24.12,24.16,17800.0,20.9383,20.9817,20.9383,20.9731,17800.0
2007-09-24 10:20:00,24.17,24.21,24.16,24.18,19100.0,20.9817,21.0165,20.9731,20.9904,19100.0
2007-09-24 10:30:00,24.2,24.22,24.1,24.1,23600.0,21.0078,21.0251,20.921,20.921,23600.0
2007-09-24 10:40:00,24.11,24.14,24.08,24.12,17900.0,20.9296,20.9557,20.9036,20.9383,17900.0
2007-09-24 10:50:00,24.12,24.15,24.12,24.15,16100.0,20.9383,20.9644,20.9383,20.9644,16100.0
2007-09-24 11:00:00,24.15,24.15,24.06,24.08,28600.0,20.9644,20.9644,20.8862,20.9036,28600.0
2007-09-24 11:10:00,24.08,24.1,24.08,24.09,13800.0,20.9036,20.921,20.9036,20.9123,13800.0
2007-09-24 11:20:00,24.1,24.1,24.07,24.1,27200.0,20.921,20.921,20.8949,20.921,27200.0
2007-09-24 11:30:00,24.09,24.12,24.09,24.12,11700.0,20.9123,20.9383,20.9123,20.9383,11700.0
2007-09-24 11:40:00,24.12,24.13,24.08,24.08,22200.0,20.9383,20.947,20.9036,20.9036,22200.0
2007-09-24 11:50:00,24.08,24.1,24.08,24.09,21200.0,20.9036,20.921,20.9036,20.9123,21200.0
2007-09-24 12:00:00,24.1,24.1,24.05,24.05,27100.0,20.921,20.921,20.8776,20.8776,27100.0
2007-09-24 12:10:00,24.04,24.05,23.95,23.97,30700.0,20.8689,20.8776,20.7908,20.8081,30700.0
2007-09-24 12:20:00,23.96,23.97,23.93,23.94,22600.0,20.7994,20.8081,20.7734,20.7821,22600.0
2007-09-24 12:30:00,23.94,23.95,23.89,23.9,37300.0,20.7821,20.7908,20.7387,20.7473,37300.0
2007-09-24 12:40:00,23.9,23.95,23.89,23.9,27000.0,20.7473,20.7908,20.7387,20.7473,27000.0
2007-09-24 12:50:00,23.89,23.9,23.88,23.9,21800.0,20.7387,20.7473,20.73,20.7473,21800.0
2007-09-24 13:00:00,23.9,23.92,23.89,23.9,19600.0,20.7473,20.7647,20.7387,20.7473,19600.0
2007-09-24 13:10:00,23.9,23.91,23.88,23.9,24900.0,20.7473,20.756,20.73,20.7473,24900.0
2007-09-24 13:20:00,23.9,23.9,23.88,23.89,19400.0,20.7473,20.7473,20.73,20.7387,19400.0
2007-09-24 13:30:00,23.88,23.9,23.86,23.9,31100.0,20.73,20.7473,20.7126,20.7473,31100.0
2007-09-24 13:40:00,23.9,23.9,23.79,23.79,26900.0,20.7473,20.7473,20.6519,20.6519,26900.0
2007-09-24 13:50:00,23.8,23.85,23.8,23.84,16300.0,20.6605,20.7039,20.6605,20.6953,16300.0
2007-09-24 14:00:00,23.83,23.84,23.78,23.81,28800.0,20.6866,20.6953,20.6432,20.6692,28800.0
2007-09-24 14:10:00,23.8,23.81,23.78,23.81,25600.0,20.6605,20.6692,20.6432,20.6692,25600.0
2007-09-24 14:20:00,23.81,23.81,23.75,23.77,27700.0,20.6692,20.6692,20.6171,20.6345,27700.0
2007-09-24 14:30:00,23.77,23.78,23.72,23.78,57800.0,20.6345,20.6432,20.5911,20.6432,57800.0
2007-09-24 14:40:00,23.78,23.78,23.74,23.77,37600.0,20.6432,20.6432,20.6085,20.6345,37600.0
2007-09-24 14:50:00,23.77,23.78,23.72,23.72,34200.0,20.6345,20.6432,20.5911,20.5911,34200.0
2007-09-24 15:00:00,23.73,23.75,23.69,23.74,36300.0,20.5998,20.6171,20.565,20.6085,36300.0
2007-09-24 15:10:00,23.73,23.74,23.66,23.7,51900.0,20.5998,20.6085,20.539,20.5737,51900.0
2007-09-24 15:20:00,23.7,23.75,23.66,23.7,30400.0,20.5737,20.6171,20.539,20.5737,30400.0
2007-09-24 15:30:00,23.71,23.71,23.63,23.63,23600.0,20.5824,20.5824,20.513,20.513,23600.0
2007-09-24 15:40:00,23.63,23.63,23.6,23.63,52500.0,20.513,20.513,20.4869,20.513,52500.0
2007-09-24 15:50:00,23.62,23.63,23.51,23.58,103100.0,20.5043,20.513,20.4088,20.4696,103100.0
2007-09-25 09:30:00,23.65,23.86,23.31,23.33,61100.0,20.5303,20.7126,20.2352,20.2525,61100.0
2007-09-25 09:40:00,23.34,23.44,23.26,23.36,56400.0,20.2612,20.348,20.1918,20.2786,56400.0
2007-09-25 09:50:00,23.35,23.46,23.34,23.37,35900.0,20.2699,20.3654,20.2612,20.2873,35900.0
2007-09-25 10:00:00,23.36,23.48,23.32,23.46,43600.0,20.2786,20.3828,20.2439,20.3654,43600.0
2007-09-25 10:10:00,23.46,23.49,23.37,23.39,49300.0,20.3654,20.3914,20.2873,20.3046,49300.0
2007-09-25 10:20:00,23.39,23.4,23.37,23.4,28600.0,20.3046,20.3133,20.2873,20.3133,28600.0
2007-09-25 10:30:00,23.39,23.44,23.38,23.44,50400.0,20.3046,20.348,20.2959,20.348,50400.0
2007-09-25 10:40:00,23.44,23.47,23.43,23.47,22600.0,20.348,20.3741,20.3393,20.3741,22600.0
2007-09-25 10:50:00,23.46,23.47,23.41,23.42,27800.0,20.3654,20.3741,20.322,20.3307,27800.0
2007-09-25 11:00:00,23.42,23.47,23.42,23.47,29600.0,20.3307,20.3741,20.3307,20.3741,29600.0
2007-09-25 11:10:00,23.47,23.5,23.47,23.48,24000.0,20.3741,20.4001,20.3741,20.3828,24000.0
2007-09-25 11:20:00,23.48,23.49,23.42,23.43,20100.0,20.3828,20.3914,20.3307,20.3393,20100.0
2007-09-25 11:30:00,23.42,23.44,23.41,23.42,21800.0,20.3307,20.348,20.322,20.3307,21800.0
2007-09-25 11:40:00,23.43,23.43,23.41,23.41,15600.0,20.3393,20.3393,20.322,20.322,15600.0
2007-09-25 11:50:00,23.41,23.42,23.39,23.4,28000.0,20.322,20.3307,20.3046,20.3133,28000.0
2007-09-25 12:00:00,23.41,23.42,23.4,23.4,10600.0,20.322,20.3307,20.3133,20.3133,10600.0
2007-09-25 12:10:00,23.4,23.42,23.4,23.42,18600.0,20.3133,20.3307,20.3133,20.3307,18600.0
2007-09-25 12:20:00,23.42,23.42,23.41,23.42,27500.0,20.3307,20.3307,20.322,20.3307,27500.0
2007-09-25 12:30:00,23.41,23.43,23.41,23.42,17600.0,20.322,20.3393,20.322,20.3307,17600.0
2007-09-25 12:40:00,23.43,23.45,23.42,23.45,31900.0,20.3393,20.3567,20.3307,20.3567,31900.0
2007-09-25 12:50:00,23.44,23.44,23.41,23.41,24300.0,20.348,20.348,20.322,20.322,24300.0
2007-09-25 13:00:00,23.41,23.43,23.41,23.42,23000.0,20.322,20.3393,20.322,20.3307,23000.0
2007-09-25 13:10:00,23.42,23.43,23.41,23.41,18900.0,20.3307,20.3393,20.322,20.322,18900.0
2007-09-25 13:20:00,23.42,23.43,23.41,23.43,14700.0,20.3307,20.3393,20.322,20.3393,14700.0
2007-09-25 13:30:00,23.43,23.43,23.38,23.4,25800.0,20.3393,20.3393,20.2959,20.3133,25800.0
2007-09-25 13:40:00,23.4,23.4,23.37,23.39,12100.0,20.3133,20.3133,20.2873,20.3046,12100.0
2007-09-25 13:50:00,23.38,23.41,23.38,23.39,41400.0,20.2959,20.322,20.2959,20.3046,41400.0
2007-09-25 14:00:00,23.4,23.4,23.35,23.36,16800.0,20.3133,20.3133,20.2699,20.2786,16800.0
2007-09-25 14:10:00,23.36,23.38,23.36,23.37,19700.0,20.2786,20.2959,20.2786,20.2873,19700.0
2007-09-25 14:20:00,23.37,23.41,23.36,23.41,119700.0,20.2873,20.322,20.2786,20.322,119700.0
2007-09-25 14:30:00,23.41,23.48,23.4,23.47,151300.0,20.322,20.3828,20.3133,20.3741,151300.0
2007-09-25 14:40:00,23.47,23.48,23.44,23.47,80400.0,20.3741,20.3828,20.348,20.3741,80400.0
2007-09-25 14:50:00,23.48,23.5,23.47,23.5,26000.0,20.3828,20.4001,20.3741,20.4001,26000.0
2007-09-25 15:00:00,23.49,23.53,23.48,23.49,37500.0,20.3914,20.4262,20.3828,20.3914,37500.0
2007-09-25 15:10:00,23.48,23.49,23.46,23.46,31100.0,20.3828,20.3914,20.3654,20.3654,31100.0
2007-09-25 15:20:00,23.47,23.5,23.46,23.5,25900.0,20.3741,20.4001,20.3654,20.4001,25900.0
2007-09-25 15:30:00,23.5,23.5,23.49,23.49,24300.0,20.4001,20.4001,20.3914,20.3914,24300.0
2007-09-25 15:40:00,23.5,23.5,23.46,23.46,35400.0,20.4001,20.4001,20.3654,20.3654,35400.0
2007-09-25 15:50:00,23.46,23.5,23.43,23.5,107100.0,20.3654,20.4001,20.3393,20.4001,107100.0
2007-09-26 09:30:00,23.61,23.7,23.56,23.69,10600.0,20.4956,20.5737,20.4522,20.565,10600.0
2007-09-26 09:40:00,23.68,23.7,23.49,23.54,16100.0,20.5564,20.5737,20.3914,20.4348,16100.0
2007-09-26 09:50:00,23.57,23.68,23.56,23.67,13900.0,20.4609,20.5564,20.4522,20.5477,13900.0
2007-09-26 10:00:00,23.66,23.68,23.48,23.5,26800.0,20.539,20.5564,20.3828,20.4001,26800.0
2007-09-26 10:10:00,23.51,23.64,23.51,23.63,20700.0,20.4088,20.5216,20.4088,20.513,20700.0
2007-09-26 10:20:00,23.62,23.72,23.62,23.7,17700.0,20.5043,20.5911,20.5043,20.5737,17700.0
2007-09-26 10:30:00,23.71,23.76,23.68,23.68,15300.0,20.5824,20.6258,20.5564,20.5564,15300.0
2007-09-26 10:40:00,23.68,23.76,23.63,23.73,23700.0,20.5564,20.6258,20.513,20.5998,23700.0
2007-09-26 10:50:00,23.73,23.78,23.72,23.77,12100.0,20.5998,20.6432,20.5911,20.6345,12100.0
2007-09-26 11:00:00,23.77,23.85,23.75,23.81,18200.0,20.6345,20.7039,20.6171,20.6692,18200.0
2007-09-26 11:10:00,23.81,23.85,23.81,23.85,7700.0,20.6692,20.7039,20.6692,20.7039,7700.0
2007-09-26 11:20:00,23.85,23.85,23.81,23.81,12600.0,20.7039,20.7039,20.6692,20.6692,12600.0
2007-09-26 11:30:00,23.8,23.8,23.75,23.77,19700.0,20.6605,20.6605,20.6171,20.6345,19700.0
2007-09-26 11:40:00,23.77,23.83,23.76,23.82,8000.0,20.6345,20.6866,20.6258,20.6779,8000.0
2007-09-26 11:50:00,23.83,23.83,23.64,23.71,37200.0,20.6866,20.6866,20.5216,20.5824,37200.0
2007-09-26 12:00:00,23.72,23.75,23.67,23.67,13600.0,20.5911,20.6171,20.5477,20.5477,13600.0
2007-09-26 12:10:00,23.68,23.68,23.65,23.67,7000.0,20.5564,20.5564,20.5303,20.5477,7000.0
2007-09-26 12:20:00,23.67,23.67,23.63,23.64,10500.0,20.5477,20.5477,20.513,20.5216,10500.0
2007-09-26 12:30:00,23.65,23.66,23.62,23.63,10900.0,20.5303,20.539,20.5043,20.513,10900.0
2007-09-26 12:40:00,23.63,23.64,23.58,23.59,12900.0,20.513,20.5216,20.4696,20.4782,12900.0
2007-09-26 12:50:00,23.59,23.62,23.58,23.61,11100.0,20.4782,20.5043,20.4696,20.4956,11100.0
2007-09-26 13:00:00,23.61,23.62,23.59,23.6,9100.0,20.4956,20.5043,20.4782,20.4869,9100.0
2007-09-26 13:10:00,23.61,23.61,23.59,23.61,12900.0,20.4956,20.4956,20.4782,20.4956,12900.0
2007-09-26 13:20:00,23.61,23.62,23.6,23.61,5600.0,20.4956,20.5043,20.4869,20.4956,5600.0
2007-09-26 13:30:00,23.6,23.62,23.59,23.61,23800.0,20.4869,20.5043,20.4782,20.4956,23800.0
2007-09-26 13:40:00,23.62,23.64,23.62,23.63,30900.0,20.5043,20.5216,20.5043,20.513,30900.0
2007-09-26 13:50:00,23.63,23.67,23.63,23.67,22200.0,20.513,20.5477,20.513,20.5477,22200.0
2007-09-26 14:00:00,23.66,23.68,23.65,23.65,10400.0,20.539,20.5564,20.5303,20.5303,10400.0
2007-09-26 14:10:00,23.66,23.68,23.65,23.67,9600.0,20.539,20.5564,20.5303,20.5477,9600.0
2007-09-26 14:20:00,23.67,23.68,23.66,23.67,4000.0,20.5477,20.5564,20.539,20.5477,4000.0
2007-09-26 14:30:00,23.67,23.71,23.66,23.69,25800.0,20.5477,20.5824,20.539,20.565,25800.0
2007-09-26 14:40:00,23.7,23.7,23.69,23.7,24200.0,20.5737,20.5737,20.565,20.5737,24200.0
2007-09-26 14:50:00,23.69,23.72,23.69,23.69,32900.0,20.565,20.5911,20.565,20.565,32900.0
2007-09-26 15:00:00,23.69,23.73,23.69,23.73,24300.0,20.565,20.5998,20.565,20.5998,24300.0
2007-09-26 15:10:00,23.73,23.81,23.73,23.8,36000.0,20.5998,20.6692,20.5998,20.6605,36000.0
2007-09-26 15:20:00,23.8,23.82,23.78,23.8,30900.0,20.6605,20.6779,20.6432,20.6605,30900.0
2007-09-26 15:30:00,23.8,23.81,23.78,23.79,48400.0,20.6605,20.6692,20.6432,20.6519,48400.0
2007-09-26 15:40:00,23.78,23.81,23.75,23.81,65700.0,20.6432,20.6692,20.6171,20.6692,65700.0
2007-09-26 15:50:00,23.8,23.81,23.76,23.8,78400.0,20.6605,20.6692,20.6258,20.6605,78400.0
2007-09-27 09:30:00,23.81,23.89,23.72,23.88,27500.0,20.6692,20.7387,20.5911,20.73,27500.0
2007-09-27 09:40:00,23.89,23.9,23.84,23.9,20900.0,20.7387,20.7473,20.6953,20.7473,20900.0
2007-09-27 09:50:00,23.9,23.96,23.89,23.95,24400.0,20.7473,20.7994,20.7387,20.7908,24400.0
2007-09-27 10:00:00,23.95,24.0,23.92,23.99,26600.0,20.7908,20.8342,20.7647,20.8255,26600.0
2007-09-27 10:10:00,23.99,24.07,23.98,24.06,34300.0,20.8255,20.8949,20.8168,20.8862,34300.0
2007-09-27 10:20:00,24.06,24.15,24.06,24.15,20200.0,20.8862,20.9644,20.8862,20.9644,20200.0
2007-09-27 10:30:00,24.15,24.15,24.06,24.12,46700.0,20.9644,20.9644,20.8862,20.9383,46700.0
2007-09-27 10:40:00,24.13,24.18,24.13,24.14,17400.0,20.947,20.9904,20.947,20.9557,17400.0
2007-09-27 10:50:00,24.14,24.15,24.04,24.05,39100.0,20.9557,20.9644,20.8689,20.8776,39100.0
2007-09-27 11:00:00,24.05,24.11,24.04,24.1,23000.0,20.8776,20.9296,20.8689,20.921,23000.0
2007-09-27 11:10:00,24.1,24.1,24.08,24.09,20400.0,20.921,20.921,20.9036,20.9123,20400.0
2007-09-27 11:20:00,24.09,24.1,24.06,24.06,35200.0,20.9123,20.921,20.8862,20.8862,35200.0
2007-09-27 11:30:00,24.06,24.12,24.06,24.11,40400.0,20.8862,20.9383,20.8862,20.9296,40400.0
2007-09-27 11:40:00,24.12,24.12,24.05,24.06,33500.0,20.9383,20.9383,20.8776,20.8862,33500.0
2007-09-27 11:50:00,24.05,24.08,24.04,24.04,28100.0,20.8776,20.9036,20.8689,20.8689,28100.0
2007-09-27 12:00:00,24.04,24.05,24.0,24.0,14300.0,20.8689,20.8776,20.8342,20.8342,14300.0
2007-09-27 12:10:00,24.0,24.02,23.99,24.02,19100.0,20.8342,20.8515,20.8255,20.8515,19100.0
2007-09-27 12:20:00,24.01,24.05,24.0,24.05,23000.0,20.8428,20.8776,20.8342,20.8776,23000.0
2007-09-27 12:30:00,24.04,24.11,24.04,24.05,28400.0,20.8689,20.9296,20.8689,20.8776,28400.0
2007-09-27 12:40:00,24.06,24.06,24.03,24.05,16800.0,20.8862,20.8862,20.8602,20.8776,16800.0
2007-09-27 12:50:00,24.04,24.05,24.02,24.04,8600.0,20.8689,20.8776,20.8515,20.8689,8600.0
2007-09-27 13:00:00,24.05,24.07,24.04,24.06,23100.0,20.8776,20.8949,20.8689,20.8862,23100.0
2007-09-27 13:10:00,24.06,24.07,24.05,24.06,19900.0,20.8862,20.8949,20.8776,20.8862,19900.0
2007-09-27 13:20:00,24.05,24.08,24.05,24.08,27700.0,20.8776,20.9036,20.8776,20.9036,27700.0
2007-09-27 13:30:00,24.07,24.08,24.05,24.05,28600.0,20.8949,20.9036,20.8776,20.8776,28600.0
2007-09-27 13:40:00,24.05,24.08,24.04,24.07,20700.0,20.8776,20.9036,20.8689,20.8949,20700.0
2007-09-27 13:50:00,24.08,24.1,24.08,24.1,11800.0,20.9036,20.921,20.9036,20.921,11800.0
2007-09-27 14:00:00,24.1,24.14,24.09,24.14,23600.0,20.921,20.9557,20.9123,20.9557,23600.0
2007-09-27 14:10:00,24.13,24.14,24.12,24.13,22800.0,20.947,20.9557,20.9383,20.947,22800.0
2007-09-27 14:20:00,24.13,24.16,24.12,24.15,27300.0,20.947,20.9731,20.9383,20.9644,27300.0
2007-09-27 14:30:00,24.16,24.16,24.13,24.15,19100.0,20.9731,20.9731,20.947,20.9644,19100.0
2007-09-27 14:40:00,24.14,24.15,24.08,24.09,31200.0,20.9557,20.9644,20.9036,20.9123,31200.0
2007-09-27 14:50:00,24.1,24.12,24.09,24.12,12600.0,20.921,20.9383,20.9123,20.9383,12600.0
2007-09-27 15:00:00,24.12,24.14,24.11,24.13,35100.0,20.9383,20.9557,20.9296,20.947,35100.0
2007-09-27 15:10:00,24.14,24.14,24.08,24.11,37900.0,20.9557,20.9557,20.9036,20.9296,37900.0
2007-09-27 15:20:00,24.1,24.15,24.1,24.13,26700.0,20.921,20.9644,20.921,20.947,26700.0
2007-09-27 15:30:00,24.13,24.16,24.12,24.15,34100.0,20.947,20.9731,20.9383,20.9644,34100.0
2007-09-27 15:40:00,24.15,24.16,24.14,24.14,35300.0,20.9644,20.9731,20.9557,20.9557,35300.0
2007-09-27 15:50:00,24.14,24.17,24.12,24.17,58500.0,20.9557,20.9817,20.9383,20.9817,58500.0
2007-09-28 09:30:00,24.15,24.17,24.08,24.16,20500.0,20.9644,20.9817,20.9036,20.9731,20500.0
2007-09-28 09:40:00,24.17,24.17,24.04,24.05,14200.0,20.9817,20.9817,20.8689,20.8776,14200.0
2007-09-28 09:50:00,24.06,24.17,24.06,24.17,21900.0,20.8862,20.9817,20.8862,20.9817,21900.0
2007-09-28 10:00:00,24.18,24.25,24.17,24.23,33300.0,20.9904,21.0512,20.9817,21.0338,33300.0
2007-09-28 10:10:00,24.23,24.26,24.19,24.21,24500.0,21.0338,21.0599,20.9991,21.0165,24500.0
2007-09-28 10:20:00,24.21,24.23,24.2,24.21,24100.0,21.0165,21.0338,21.0078,21.0165,24100.0
2007-09-28 10:30:00,24.22,24.22,24.19,24.2,20600.0,21.0251,21.0251,20.9991,21.0078,20600.0
2007-09-28 10:40:00,24.21,24.23,24.17,24.17,24800.0,21.0165,21.0338,20.9817,20.9817,24800.0
2007-09-28 10:50:00,24.17,24.2,24.17,24.18,12300.0,20.9817,21.0078,20.9817,20.9904,12300.0
2007-09-28 11:00:00,24.19,24.19,24.15,24.18,9100.0,20.9991,20.9991,20.9644,20.9904,9100.0
2007-09-28 11:10:00,24.18,24.19,24.16,24.19,8800.0,20.9904,20.9991,20.9731,20.9991,8800.0
2007-09-28 11:20:00,24.19,24.23,24.17,24.17,23300.0,20.9991,21.0338,20.9817,20.9817,23300.0
2007-09-28 11:30:00,24.17,24.18,24.11,24.11,24200.0,20.9817,20.9904,20.9296,20.9296,24200.0
2007-09-28 11:40:00,24.11,24.19,24.11,24.19,11400.0,20.9296,20.9991,20.9296,20.9991,11400.0
2007-09-28 11:50:00,24.18,24.19,24.17,24.17,7000.0,20.9904,20.9991,20.9817,20.9817,7000.0
2007-09-28 12:00:00,24.17,24.18,24.16,24.17,10200.0,20.9817,20.9904,20.9731,20.9817,10200.0
2007-09-28 12:10:00,24.17,24.19,24.17,24.18,13700.0,20.9817,20.9991,20.9817,20.9904,13700.0
2007-09-28 12:20:00,24.19,24.25,24.19,24.25,32400.0,20.9991,21.0512,20.9991,21.0512,32400.0
2007-09-28 12:30:00,24.25,24.28,24.25,24.26,19100.0,21.0512,21.0772,21.0512,21.0599,19100.0
2007-09-28 12:40:00,24.25,24.29,24.25,24.27,19400.0,21.0512,21.0859,21.0512,21.0685,19400.0
2007-09-28 12:50:00,24.27,24.29,24.27,24.29,7000.0,21.0685,21.0859,21.0685,21.0859,7000.0
2007-09-28 13:00:00,24.29,24.3,24.28,24.29,14200.0,21.0859,21.0946,21.0772,21.0859,14200.0
2007-09-28 13:10:00,24.29,24.3,24.27,24.27,32000.0,21.0859,21.0946,21.0685,21.0685,32000.0
2007-09-28 13:20:00,24.27,24.28,24.26,24.27,37500.0,21.0685,21.0772,21.0599,21.0685,37500.0
2007-09-28 13:30:00,24.27,24.29,24.25,24.26,21700.0,21.0685,21.0859,21.0512,21.0599,21700.0
2007-09-28 13:40:00,24.26,24.27,24.24,24.24,28600.0,21.0599,21.0685,21.0425,21.0425,28600.0
2007-09-28 13:50:00,24.24,24.27,24.23,24.27,24700.0,21.0425,21.0685,21.0338,21.0685,24700.0
2007-09-28 14:00:00,24.27,24.33,24.26,24.33,38500.0,21.0685,21.1206,21.0599,21.1206,38500.0
2007-09-28 14:10:00,24.32,24.33,24.28,24.32,25300.0,21.1119,21.1206,21.0772,21.1119,25300.0
2007-09-28 14:20:00,24.33,24.33,24.32,24.32,13500.0,21.1206,21.1206,21.1119,21.1119,13500.0
2007-09-28 14:30:00,24.32,24.33,24.3,24.32,28900.0,21.1119,21.1206,21.0946,21.1119,28900.0
2007-09-28 14:40:00,24.32,24.33,24.28,24.32,42200.0,21.1119,21.1206,21.0772,21.1119,42200.0
2007-09-28 14:50:00,24.31,24.32,24.27,24.29,19100.0,21.1033,21.1119,21.0685,21.0859,19100.0
2007-09-28 15:00:00,24.29,24.32,24.26,24.26,26600.0,21.0859,21.1119,21.0599,21.0599,26600.0
2007-09-28 15:10:00,24.26,24.26,24.17,24.18,34700.0,21.0599,21.0599,20.9817,20.9904,34700.0
2007-09-28 15:20:00,24.19,24.21,24.17,24.2,18900.0,20.9991,21.0165,20.9817,21.0078,18900.0
2007-09-28 15:30:00,24.21,24.22,24.18,24.19,32100.0,21.0165,21.0251,20.9904,20.9991,32100.0
2007-09-28 15:40:00,24.19,24.26,24.19,24.26,47800.0,20.9991,21.0599,20.9991,21.0599,47800.0
2007-09-28 15:50:00,24.26,24.36,24.19,24.24,62500.0,21.0599,21.1467,20.9991,21.0425,62500.0
2007-10-01 09:30:00,24.1,24.36,24.07,24.28,67000.0,20.921,21.1467,20.8949,21.0772,67000.0
2007-10-01 09:40:00,24.29,24.47,24.29,24.46,66800.0,21.0859,21.2422,21.0859,21.2335,66800.0
2007-10-01 09:50:00,24.45,24.7,24.44,24.69,82000.0,21.2248,21.4418,21.2161,21.4331,82000.0
2007-10-01 10:00:00,24.69,24.78,24.6,24.65,47700.0,21.4331,21.5113,21.355,21.3984,47700.0
2007-10-01 10:10:00,24.64,24.79,24.62,24.78,75500.0,21.3897,21.5199,21.3724,21.5113,75500.0
2007-10-01 10:20:00,24.78,24.82,24.76,24.79,64300.0,21.5113,21.546,21.4939,21.5199,64300.0
2007-10-01 10:30:00,24.78,24.84,24.75,24.82,74600.0,21.5113,21.5634,21.4852,21.546,74600.0
2007-10-01 10:40:00,24.83,24.83,24.75,24.77,52600.0,21.5547,21.5547,21.4852,21.5026,52600.0
2007-10-01 10:50:00,24.77,24.81,24.76,24.79,41800.0,21.5026,21.5373,21.4939,21.5199,41800.0
2007-10-01 11:00:00,24.78,24.81,24.78,24.8,32500.0,21.5113,21.5373,21.5113,21.5286,32500.0
2007-10-01 11:10:00,24.8,24.82,24.78,24.81,38600.0,21.5286,21.546,21.5113,21.5373,38600.0
2007-10-01 11:20:00,24.81,24.9,24.81,24.89,52700.0,21.5373,21.6154,21.5373,21.6068,52700.0
2007-10-01 11:30:00,24.89,24.99,24.88,24.98,49800.0,21.6068,21.6936,21.5981,21.6849,49800.0
2007-10-01 11:40:00,24.99,25.02,24.88,24.88,148500.0,21.6936,21.7196,21.5981,21.5981,148500.0
2007-10-01 11:50:00,24.88,24.89,24.84,24.87,22200.0,21.5981,21.6068,21.5634,21.5894,22200.0
2007-10-01 12:00:00,24.89,25.0,24.89,24.99,25100.0,21.6068,21.7022,21.6068,21.6936,25100.0
2007-10-01 12:10:00,25.0,25.14,25.0,25.12,72200.0,21.7022,21.8238,21.7022,21.8064,72200.0
2007-10-01 12:20:00,25.12,25.14,25.1,25.1,22200.0,21.8064,21.8238,21.7891,21.7891,22200.0
2007-10-01 12:30:00,25.11,25.12,25.06,25.08,39000.0,21.7977,21.8064,21.7543,21.7717,39000.0
2007-10-01 12:40:00,25.09,25.12,25.06,25.1,40100.0,21.7804,21.8064,21.7543,21.7891,40100.0
2007-10-01 12:50:00,25.1,25.17,25.09,25.1,68300.0,21.7891,21.8498,21.7804,21.7891,68300.0
2007-10-01 13:00:00,25.11,25.13,25.1,25.12,28600.0,21.7977,21.8151,21.7891,21.8064,28600.0
2007-10-01 13:10:00,25.12,25.15,25.11,25.15,34900.0,21.8064,21.8325,21.7977,21.8325,34900.0
2007-10-01 13:20:00,25.14,25.16,25.11,25.14,47600.0,21.8238,21.8411,21.7977,21.8238,47600.0
2007-10-01 13:30:00,25.15,25.16,25.13,25.14,40000.0,21.8325,21.8411,21.8151,21.8238,40000.0
2007-10-01 13:40:00,25.15,25.18,25.14,25.15,42100.0,21.8325,21.8585,21.8238,21.8325,42100.0
2007-10-01 13:50:00,25.16,25.16,25.07,25.11,288300.0,21.8411,21.8411,21.763,21.7977,288300.0
2007-10-01 14:00:00,25.12,25.12,25.09,25.11,36400.0,21.8064,21.8064,21.7804,21.7977,36400.0
2007-10-01 14:10:00,25.12,25.12,25.05,25.07,31300.0,21.8064,21.8064,21.7457,21.763,31300.0
2007-10-01 14:20:00,25.07,25.1,25.06,25.1,37500.0,21.763,21.7891,21.7543,21.7891,37500.0
2007-10-01 14:30:00,25.09,25.1,25.09,25.1,35800.0,21.7804,21.7891,21.7804,21.7891,35800.0
2007-10-01 14:40:00,25.1,25.1,25.09,25.09,57200.0,21.7891,21.7891,21.7804,21.7804,57200.0
2007-10-01 14:50:00,25.09,25.1,25.09,25.1,33500.0,21.7804,21.7891,21.7804,21.7891,33500.0
2007-10-01 15:00:00,25.09,25.11,25.09,25.1,90100.0,21.7804,21.7977,21.7804,21.7891,90100.0
2007-10-01 15:10:00,25.1,25.11,25.09,25.1,43400.0,21.7891,21.7977,21.7804,21.7891,43400.0
2007-10-01 15:20:00,25.1,25.1,25.06,25.08,75100.0,21.7891,21.7891,21.7543,21.7717,75100.0
2007-10-01 15:30:00,25.08,25.08,24.94,24.98,145600.0,21.7717,21.7717,21.6502,21.6849,145600.0
2007-10-01 15:40:00,24.97,25.01,24.97,24.98,97900.0,21.6762,21.7109,21.6762,21.6849,97900.0
2007-10-01 15:50:00,24.99,25.04,24.93,25.04,136000.0,21.6936,21.737,21.6415,21.737,136000.0
2007-10-02 09:30:00,24.87,25.11,24.87,25.1,47400.0,21.5894,21.7977,21.5894,21.7891,47400.0
2007-10-02 09:40:00,25.12,25.4,25.07,25.34,67900.0,21.8064,22.0495,21.763,21.9974,67900.0
2007-10-02 09:50:00,25.33,25.4,25.28,25.36,69200.0,21.9887,22.0495,21.9453,22.0148,69200.0
2007-10-02 10:00:00,25.36,25.38,25.24,25.24,48000.0,22.0148,22.0321,21.9106,21.9106,48000.0
2007-10-02 10:10:00,25.24,25.25,25.14,25.2,36400.0,21.9106,21.9193,21.8238,21.8759,36400.0
2007-10-02 10:20:00,25.2,25.2,25.13,25.16,39300.0,21.8759,21.8759,21.8151,21.8411,39300.0
2007-10-02 10:30:00,25.16,25.18,25.02,25.02,56800.0,21.8411,21.8585,21.7196,21.7196,56800.0
2007-10-02 10:40:00,25.03,25.05,24.97,24.97,25900.0,21.7283,21.7457,21.6762,21.6762,25900.0
2007-10-02 10:50:00,24.97,24.98,24.96,24.97,22300.0,21.6762,21.6849,21.6675,21.6762,22300.0
2007-10-02 11:00:00,24.98,25.0,24.94,24.98,30400.0,21.6849,21.7022,21.6502,21.6849,30400.0
2007-10-02 11:10:00,24.99,25.0,24.96,24.96,19300.0,21.6936,21.7022,21.6675,21.6675,19300.0
2007-10-02 11:20:00,24.97,24.97,24.93,24.95,22400.0,21.6762,21.6762,21.6415,21.6588,22400.0
2007-10-02 11:30:00,24.94,24.97,24.93,24.94,21700.0,21.6502,21.6762,21.6415,21.6502,21700.0
2007-10-02 11:40:00,24.94,24.96,24.9,24.95,35400.0,21.6502,21.6675,21.6154,21.6588,35400.0
2007-10-02 11:50:00,24.95,24.95,24.93,24.95,20600.0,21.6588,21.6588,21.6415,21.6588,20600.0
2007-10-02 12:00:00,24.95,25.03,24.92,25.0,42000.0,21.6588,21.7283,21.6328,21.7022,42000.0
2007-10-02 12:10:00,25.0,25.04,24.99,25.03,22000.0,21.7022,21.737,21.6936,21.7283,22000.0
2007-10-02 12:20:00,25.03,25.07,25.03,25.06,14600.0,21.7283,21.763,21.7283,21.7543,14600.0
2007-10-02 12:30:00,25.07,25.07,25.0,25.06,49200.0,21.763,21.763,21.7022,21.7543,49200.0
2007-10-02 12:40:00,25.05,25.09,25.04,25.08,23500.0,21.7457,21.7804,21.737,21.7717,23500.0
2007-10-02 12:50:00,25.07,25.07,25.01,25.04,19900.0,21.763,21.763,21.7109,21.737,19900.0
2007-10-02 13:00:00,25.04,25.06,25.04,25.05,23900.0,21.737,21.7543,21.737,21.7457,23900.0
2007-10-02 13:10:00,25.05,25.06,25.01,25.01,23600.0,21.7457,21.7543,21.7109,21.7109,23600.0
2007-10-02 13:20:00,25.0,25.0,24.97,24.97,18900.0,21.7022,21.7022,21.6762,21.6762,18900.0
2007-10-02 13:30:00,24.97,24.99,24.94,24.94,15000.0,21.6762,21.6936,21.6502,21.6502,15000.0
2007-10-02 13:40:00,24.93,24.94,24.91,24.93,20900.0,21.6415,21.6502,21.6241,21.6415,20900.0
2007-10-02 13:50:00,24.93,24.96,24.93,24.96,18400.0,21.6415,21.6675,21.6415,21.6675,18400.0
2007-10-02 14:00:00,24.95,25.0,24.95,25.0,24200.0,21.6588,21.7022,21.6588,21.7022,24200.0
2007-10-02 14:10:00,25.0,25.05,24.99,25.05,19600.0,21.7022,21.7457,21.6936,21.7457,19600.0
2007-10-02 14:20:00,25.05,25.06,25.02,25.03,33900.0,21.7457,21.7543,21.7196,21.7283,33900.0
2007-10-02 14:30:00,25.03,25.05,25.02,25.03,17200.0,21.7283,21.7457,21.7196,21.7283,17200.0
2007-10-02 14:40:00,25.03,25.06,25.03,25.05,31100.0,21.7283,21.7543,21.7283,21.7457,31100.0
2007-10-02 14:50:00,25.04,25.06,25.04,25.05,17600.0,21.737,21.7543,21.737,21.7457,17600.0
2007-10-02 15:00:00,25.04,25.06,25.03,25.05,30500.0,21.737,21.7543,21.7283,21.7457,30500.0
2007-10-02 15:10:00,25.05,25.06,25.04,25.05,22000.0,21.7457,21.7543,21.737,21.7457,22000.0
2007-10-02 15:20:00,25.05,25.06,25.03,25.05,72100.0,21.7457,21.7543,21.7283,21.7457,72100.0
2007-10-02 15:30:00,25.04,25.08,25.02,25.05,102400.0,21.737,21.7717,21.7196,21.7457,102400.0
2007-10-02 15:40:00,25.05,25.07,25.02,25.05,108400.0,21.7457,21.763,21.7196,21.7457,108400.0
2007-10-02 15:50:00,25.04,25.07,25.04,25.05,303700.0,21.737,21.763,21.737,21.7457,303700.0
2007-10-03 09:30:00,25.03,25.03,24.89,24.92,43400.0,21.7283,21.7283,21.6068,21.6328,43400.0
2007-10-03 09:40:00,24.91,24.99,24.91,24.96,19100.0,21.6241,21.6936,21.6241,21.6675,19100.0
2007-10-03 09:50:00,24.95,24.96,24.91,24.93,24700.0,21.6588,21.6675,21.6241,21.6415,24700.0
2007-10-03 10:00:00,24.94,24.95,24.9,24.92,51600.0,21.6502,21.6588,21.6154,21.6328,51600.0
2007-10-03 10:10:00,24.92,24.94,24.85,24.92,109700.0,21.6328,21.6502,21.572,21.6328,109700.0
2007-10-03 10:20:00,24.91,24.93,24.89,24.9,40400.0,21.6241,21.6415,21.6068,21.6154,40400.0
2007-10-03 10:30:00,24.91,24.95,24.9,24.93,40600.0,21.6241,21.6588,21.6154,21.6415,40600.0
2007-10-03 10:40:00,24.92,24.97,24.92,24.95,24300.0,21.6328,21.6762,21.6328,21.6588,24300.0
2007-10-03 10:50:00,24.95,24.96,24.89,24.9,83400.0,21.6588,21.6675,21.6068,21.6154,83400.0
2007-10-03 11:00:00,24.9,24.9,24.8,24.83,68300.0,21.6154,21.6154,21.5286,21.5547,68300.0
2007-10-03 11:10:00,24.85,24.85,24.69,24.73,74600.0,21.572,21.572,21.4331,21.4679,74600.0
2007-10-03 11:20:00,24.72,24.73,24.63,24.64,28100.0,21.4592,21.4679,21.3811,21.3897,28100.0
2007-10-03 11:30:00,24.64,24.64,24.45,24.48,69100.0,21.3897,21.3897,21.2248,21.2508,69100.0
2007-10-03 11:40:00,24.47,24.61,24.42,24.58,85400.0,21.2422,21.3637,21.1988,21.3376,85400.0
2007-10-03 11:50:00,24.6,24.6,24.54,24.56,20200.0,21.355,21.355,21.3029,21.3203,20200.0
2007-10-03 12:00:00,24.56,24.57,24.53,24.53,19300.0,21.3203,21.329,21.2942,21.2942,19300.0
2007-10-03 12:10:00,24.54,24.55,24.48,24.5,27100.0,21.3029,21.3116,21.2508,21.2682,27100.0
2007-10-03 12:20:00,24.51,24.53,24.5,24.51,20200.0,21.2769,21.2942,21.2682,21.2769,20200.0
2007-10-03 12:30:00,24.52,24.53,24.5,24.53,29100.0,21.2856,21.2942,21.2682,21.2942,29100.0
2007-10-03 12:40:00,24.54,24.57,24.53,24.55,23400.0,21.3029,21.329,21.2942,21.3116,23400.0
2007-10-03 12:50:00,24.56,24.56,24.55,24.56,28200.0,21.3203,21.3203,21.3116,21.3203,28200.0
2007-10-03 13:00:00,24.56,24.56,24.48,24.5,44900.0,21.3203,21.3203,21.2508,21.2682,44900.0
2007-10-03 13:10:00,24.5,24.5,24.41,24.43,33200.0,21.2682,21.2682,21.1901,21.2074,33200.0
2007-10-03 13:20:00,24.43,24.43,24.36,24.37,53100.0,21.2074,21.2074,21.1467,21.1554,53100.0
2007-10-03 13:30:00,24.38,24.44,24.37,24.44,83500.0,21.164,21.2161,21.1554,21.2161,83500.0
2007-10-03 13:40:00,24.43,24.52,24.42,24.52,58200.0,21.2074,21.2856,21.1988,21.2856,58200.0
2007-10-03 13:50:00,24.52,24.59,24.52,24.58,22500.0,21.2856,21.3463,21.2856,21.3376,22500.0
2007-10-03 14:00:00,24.58,24.59,24.48,24.55,26200.0,21.3376,21.3463,21.2508,21.3116,26200.0
2007-10-03 14:10:00,24.55,24.6,24.53,24.6,26100.0,21.3116,21.355,21.2942,21.355,26100.0
2007-10-03 14:20:00,24.6,24.62,24.6,24.62,17400.0,21.355,21.3724,21.355,21.3724,17400.0
2007-10-03 14:30:00,24.62,24.62,24.58,24.61,23500.0,21.3724,21.3724,21.3376,21.3637,23500.0
2007-10-03 14:40:00,24.61,24.66,24.6,24.63,26300.0,21.3637,21.4071,21.355,21.3811,26300.0
2007-10-03 14:50:00,24.62,24.65,24.61,24.64,20400.0,21.3724,21.3984,21.3637,21.3897,20400.0
2007-10-03 15:00:00,24.63,24.68,24.63,24.68,24400.0,21.3811,21.4245,21.3811,21.4245,24400.0
2007-10-03 15:10:00,24.67,24.72,24.66,24.71,33800.0,21.4158,21.4592,21.4071,21.4505,33800.0
2007-10-03 15:20:00,24.7,24.71,24.65,24.65,43900.0,21.4418,21.4505,21.3984,21.3984,43900.0
2007-10-03 15:30:00,24.66,24.67,24.59,24.61,53500.0,21.4071,21.4158,21.3463,21.3637,53500.0
2007-10-03 15:40:00,24.61,24.61,24.51,24.59,70000.0,21.3637,21.3637,21.2769,21.3463,70000.0
2007-10-03 15:50:00,24.58,24.63,24.54,24.59,77400.0,21.3376,21.3811,21.3029,21.3463,77400.0
2007-10-04 09:30:00,25.1,25.33,25.0,25.1,196900.0,21.7891,21.9887,21.7022,21.7891,196900.0
2007-10-04 09:40:00,25.11,25.12,24.7,24.86,308500.0,21.7977,21.8064,21.4418,21.5807,308500.0
2007-10-04 09:50:00,24.86,24.88,24.58,24.76,126100.0,21.5807,21.5981,21.3376,21.4939,126100.0
2007-10-04 10:00:00,24.76,24.8,24.6,24.75,79500.0,21.4939,21.5286,21.355,21.4852,79500.0
2007-10-04 10:10:00,24.77,25.05,24.76,25.0,152400.0,21.5026,21.7457,21.4939,21.7022,152400.0
2007-10-04 10:20:00,25.0,25.17,24.96,25.06,127600.0,21.7022,21.8498,21.6675,21.7543,127600.0
2007-10-04 10:30:00,25.05,25.14,25.04,25.06,51900.0,21.7457,21.8238,21.737,21.7543,51900.0
2007-10-04 10:40:00,25.07,25.12,25.06,25.09,50900.0,21.763,21.8064,21.7543,21.7804,50900.0
2007-10-04 10:50:00,25.1,25.14,24.99,24.99,272900.0,21.7891,21.8238,21.6936,21.6936,272900.0
2007-10-04 11:00:00,25.02,25.15,24.98,25.15,90900.0,21.7196,21.8325,21.6849,21.8325,90900.0
2007-10-04 11:10:00,25.15,25.15,25.06,25.1,40600.0,21.8325,21.8325,21.7543,21.7891,40600.0
2007-10-04 11:20:00,25.1,25.1,25.0,25.0,52800.0,21.7891,21.7891,21.7022,21.7022,52800.0
2007-10-04 11:30:00,25.02,25.05,24.99,25.0,33400.0,21.7196,21.7457,21.6936,21.7022,33400.0
2007-10-04 11:40:00,25.0,25.03,24.94,25.01,85600.0,21.7022,21.7283,21.6502,21.7109,85600.0
2007-10-04 11:50:00,25.03,25.03,24.99,25.0,47200.0,21.7283,21.7283,21.6936,21.7022,47200.0
2007-10-04 12:00:00,25.01,25.05,24.99,25.05,38200.0,21.7109,21.7457,21.6936,21.7457,38200.0
2007-10-04 12:10:00,25.04,25.06,25.02,25.04,32500.0,21.737,21.7543,21.7196,21.737,32500.0
2007-10-04 12:20:00,25.05,25.07,25.02,25.07,25600.0,21.7457,21.763,21.7196,21.763,25600.0
2007-10-04 12:30:00,25.06,25.15,25.06,25.13,38000.0,21.7543,21.8325,21.7543,21.8151,38000.0
2007-10-04 12:40:00,25.12,25.14,25.0,25.05,39400.0,21.8064,21.8238,21.7022,21.7457,39400.0
2007-10-04 12:50:00,25.04,25.11,25.04,25.1,19500.0,21.737,21.7977,21.737,21.7891,19500.0
2007-10-04 13:00:00,25.09,25.14,25.09,25.13,33000.0,21.7804,21.8238,21.7804,21.8151,33000.0
2007-10-04 13:10:00,25.12,25.14,25.12,25.13,25400.0,21.8064,21.8238,21.8064,21.8151,25400.0
2007-10-04 13:20:00,25.13,25.13,25.05,25.09,42300.0,21.8151,21.8151,21.7457,21.7804,42300.0
2007-10-04 13:30:00,25.1,25.11,25.07,25.08,29500.0,21.7891,21.7977,21.763,21.7717,29500.0
2007-10-04 13:40:00,25.09,25.12,24.95,25.1,116600.0,21.7804,21.8064,21.6588,21.7891,116600.0
2007-10-04 13:50:00,25.1,25.1,24.96,25.08,70700.0,21.7891,21.7891,21.6675,21.7717,70700.0
2007-10-04 14:00:00,25.07,25.12,25.04,25.06,47300.0,21.763,21.8064,21.737,21.7543,47300.0
2007-10-04 14:10:00,25.07,25.07,25.04,25.05,32200.0,21.763,21.763,21.737,21.7457,32200.0
2007-10-04 14:20:00,25.05,25.05,25.0,25.02,199100.0,21.7457,21.7457,21.7022,21.7196,199100.0
2007-10-04 14:30:00,25.02,25.06,24.99,25.05,44900.0,21.7196,21.7543,21.6936,21.7457,44900.0
2007-10-04 14:40:00,25.05,25.06,24.99,25.04,37500.0,21.7457,21.7543,21.6936,21.737,37500.0
2007-10-04 14:50:00,25.05,25.05,25.04,25.05,20900.0,21.7457,21.7457,21.737,21.7457,20900.0
2007-10-04 15:00:00,25.05,25.06,25.04,25.05,42000.0,21.7457,21.7543,21.737,21.7457,42000.0
2007-10-04 15:10:00,25.05,25.06,24.98,25.01,93000.0,21.7457,21.7543,21.6849,21.7109,93000.0
2007-10-04 15:20:00,25.01,25.01,24.99,24.99,45500.0,21.7109,21.7109,21.6936,21.6936,45500.0
2007-10-04 15:30:00,24.99,25.01,24.99,25.0,103100.0,21.6936,21.7109,21.6936,21.7022,103100.0
2007-10-04 15:40:00,25.0,25.04,24.98,25.04,77600.0,21.7022,21.737,21.6849,21.737,77600.0
2007-10-04 15:50:00,25.03,25.14,24.98,25.0,127400.0,21.7283,21.8238,21.6849,21.7022,127400.0
2007-10-05 09:30:00,25.05,25.11,25.0,25.08,50700.0,21.7457,21.7977,21.7022,21.7717,50700.0
2007-10-05 09:40:00,25.09,25.13,25.01,25.01,52000.0,21.7804,21.8151,21.7109,21.7109,52000.0
2007-10-05 09:50:00,25.01,25.04,24.95,25.02,61300.0,21.7109,21.737,21.6588,21.7196,61300.0
2007-10-05 10:00:00,25.01,25.03,24.97,25.03,67000.0,21.7109,21.7283,21.6762,21.7283,67000.0
2007-10-05 10:10:00,25.02,25.03,24.99,25.0,43500.0,21.7196,21.7283,21.6936,21.7022,43500.0
2007-10-05 10:20:00,25.0,25.01,24.96,24.98,33000.0,21.7022,21.7109,21.6675,21.6849,33000.0
2007-10-05 10:30:00,24.98,25.05,24.97,25.02,57400.0,21.6849,21.7457,21.6762,21.7196,57400.0
2007-10-05 10:40:00,25.01,25.08,25.0,25.06,42800.0,21.7109,21.7717,21.7022,21.7543,42800.0
2007-10-05 10:50:00,25.06,25.07,25.01,25.03,36800.0,21.7543,21.763,21.7109,21.7283,36800.0
2007-10-05 11:00:00,25.04,25.09,25.03,25.08,54400.0,21.737,21.7804,21.7283,21.7717,54400.0
2007-10-05 11:10:00,25.08,25.1,25.08,25.1,35000.0,21.7717,21.7891,21.7717,21.7891,35000.0
2007-10-05 11:20:00,25.1,25.1,25.09,25.1,17500.0,21.7891,21.7891,21.7804,21.7891,17500.0
2007-10-05 11:30:00,25.1,25.18,25.07,25.08,91500.0,21.7891,21.8585,21.763,21.7717,91500.0
2007-10-05 11:40:00,25.08,25.11,25.03,25.04,56900.0,21.7717,21.7977,21.7283,21.737,56900.0
2007-10-05 11:50:00,25.05,25.06,24.98,24.99,96800.0,21.7457,21.7543,21.6849,21.6936,96800.0
2007-10-05 12:00:00,24.99,25.02,24.98,24.99,48300.0,21.6936,21.7196,21.6849,21.6936,48300.0
2007-10-05 12:10:00,24.99,25.01,24.99,25.0,30000.0,21.6936,21.7109,21.6936,21.7022,30000.0
2007-10-05 12:20:00,24.99,25.01,24.94,24.96,49200.0,21.6936,21.7109,21.6502,21.6675,49200.0
2007-10-05 12:30:00,24.95,25.0,24.94,24.99,35300.0,21.6588,21.7022,21.6502,21.6936,35300.0
2007-10-05 12:40:00,24.98,24.99,24.95,24.95,20400.0,21.6849,21.6936,21.6588,21.6588,20400.0
2007-10-05 12:50:00,24.95,24.99,24.94,24.99,23100.0,21.6588,21.6936,21.6502,21.6936,23100.0
2007-10-05 13:00:00,24.99,25.0,24.97,24.99,28100.0,21.6936,21.7022,21.6762,21.6936,28100.0
2007-10-05 13:10:00,24.99,25.0,24.98,24.99,23500.0,21.6936,21.7022,21.6849,21.6936,23500.0
2007-10-05 13:20:00,25.0,25.01,24.98,25.0,32200.0,21.7022,21.7109,21.6849,21.7022,32200.0
2007-10-05 13:30:00,25.0,25.0,24.99,24.99,25000.0,21.7022,21.7022,21.6936,21.6936,25000.0
2007-10-05 13:40:00,24.99,25.01,24.99,24.99,38000.0,21.6936,21.7109,21.6936,21.6936,38000.0
2007-10-05 13:50:00,25.0,25.0,24.98,24.99,25000.0,21.7022,21.7022,21.6849,21.6936,25000.0
2007-10-05 14:00:00,24.98,25.01,24.97,24.99,46200.0,21.6849,21.7109,21.6762,21.6936,46200.0
2007-10-05 14:10:00,24.98,25.0,24.98,24.99,25900.0,21.6849,21.7022,21.6849,21.6936,25900.0
2007-10-05 14:20:00,25.0,25.01,24.99,25.0,48500.0,21.7022,21.7109,21.6936,21.7022,48500.0
2007-10-05 14:30:00,25.0,25.01,24.99,25.0,24100.0,21.7022,21.7109,21.6936,21.7022,24100.0
2007-10-05 14:40:00,25.0,25.0,24.99,25.0,21300.0,21.7022,21.7022,21.6936,21.7022,21300.0
2007-10-05 14:50:00,24.99,25.0,24.97,25.0,32700.0,21.6936,21.7022,21.6762,21.7022,32700.0
2007-10-05 15:00:00,25.0,25.05,24.99,25.0,63400.0,21.7022,21.7457,21.6936,21.7022,63400.0
2007-10-05 15:10:00,25.01,25.05,25.0,25.02,27300.0,21.7109,21.7457,21.7022,21.7196,27300.0
2007-10-05 15:20:00,25.02,25.05,24.99,25.05,32300.0,21.7196,21.7457,21.6936,21.7457,32300.0
2007-10-05 15:30:00,25.04,25.05,25.0,25.01,47000.0,21.737,21.7457,21.7022,21.7109,47000.0
2007-10-05 15:40:00,25.02,25.02,24.97,24.97,56700.0,21.7196,21.7196,21.6762,21.6762,56700.0
2007-10-05 15:50:00,24.98,25.05,24.97,24.97,96700.0,21.6849,21.7457,21.6762,21.6762,96700.0
2007-10-08 09:30:00,25.15,25.17,24.97,25.04,42500.0,21.8325,21.8498,21.6762,21.737,42500.0
2007-10-08 09:40:00,25.04,25.12,25.04,25.09,29700.0,21.737,21.8064,21.737,21.7804,29700.0
2007-10-08 09:50:00,25.08,25.17,25.03,25.13,34400.0,21.7717,21.8498,21.7283,21.8151,34400.0
2007-10-08 10:00:00,25.14,25.32,25.13,25.25,86200.0,21.8238,21.98,21.8151,21.9193,86200.0
2007-10-08 10:10:00,25.24,25.28,25.19,25.28,59900.0,21.9106,21.9453,21.8672,21.9453,59900.0
2007-10-08 10:20:00,25.29,25.39,25.28,25.38,64900.0,21.954,22.0408,21.9453,22.0321,64900.0
2007-10-08 10:30:00,25.37,25.41,25.37,25.41,46600.0,22.0234,22.0582,22.0234,22.0582,46600.0
2007-10-08 10:40:00,25.4,25.46,25.4,25.45,36300.0,22.0495,22.1016,22.0495,22.0929,36300.0
2007-10-08 10:50:00,25.45,25.48,25.45,25.47,33300.0,22.0929,22.1189,22.0929,22.1102,33300.0
2007-10-08 11:00:00,25.47,25.47,25.39,25.4,57000.0,22.1102,22.1102,22.0408,22.0495,57000.0
2007-10-08 11:10:00,25.4,25.43,25.39,25.4,43800.0,22.0495,22.0755,22.0408,22.0495,43800.0
2007-10-08 11:20:00,25.4,25.4,25.3,25.32,36200.0,22.0495,22.0495,21.9627,21.98,36200.0
2007-10-08 11:30:00,25.31,25.32,25.29,25.31,24400.0,21.9714,21.98,21.954,21.9714,24400.0
2007-10-08 11:40:00,25.32,25.32,25.23,25.29,52500.0,21.98,21.98,21.9019,21.954,52500.0
2007-10-08 11:50:00,25.28,25.42,25.27,25.41,29500.0,21.9453,22.0668,21.9366,22.0582,29500.0
2007-10-08 12:00:00,25.41,25.44,25.39,25.4,18200.0,22.0582,22.0842,22.0408,22.0495,18200.0
2007-10-08 12:10:00,25.4,25.4,25.32,25.35,27600.0,22.0495,22.0495,21.98,22.0061,27600.0
2007-10-08 12:20:00,25.35,25.35,25.34,25.35,11700.0,22.0061,22.0061,21.9974,22.0061,11700.0
2007-10-08 12:30:00,25.35,25.35,25.34,25.34,12600.0,22.0061,22.0061,21.9974,21.9974,12600.0
2007-10-08 12:40:00,25.34,25.36,25.34,25.34,19100.0,21.9974,22.0148,21.9974,21.9974,19100.0
2007-10-08 12:50:00,25.35,25.36,25.31,25.32,24100.0,22.0061,22.0148,21.9714,21.98,24100.0
2007-10-08 13:00:00,25.32,25.35,25.31,25.35,8300.0,21.98,22.0061,21.9714,22.0061,8300.0
2007-10-08 13:10:00,25.34,25.35,25.34,25.35,8100.0,21.9974,22.0061,21.9974,22.0061,8100.0
2007-10-08 13:20:00,25.35,25.36,25.34,25.35,13300.0,22.0061,22.0148,21.9974,22.0061,13300.0
2007-10-08 13:30:00,25.35,25.35,25.34,25.34,20000.0,22.0061,22.0061,21.9974,21.9974,20000.0
2007-10-08 13:40:00,25.35,25.35,25.34,25.34,25200.0,22.0061,22.0061,21.9974,21.9974,25200.0
2007-10-08 13:50:00,25.34,25.35,25.33,25.33,43500.0,21.9974,22.0061,21.9887,21.9887,43500.0
2007-10-08 14:00:00,25.33,25.34,25.3,25.32,28800.0,21.9887,21.9974,21.9627,21.98,28800.0
2007-10-08 14:10:00,25.31,25.33,25.3,25.32,18100.0,21.9714,21.9887,21.9627,21.98,18100.0
2007-10-08 14:20:00,25.31,25.35,25.31,25.34,17000.0,21.9714,22.0061,21.9714,21.9974,17000.0
2007-10-08 14:30:00,25.34,25.35,25.31,25.32,40500.0,21.9974,22.0061,21.9714,21.98,40500.0
2007-10-08 14:40:00,25.31,25.35,25.3,25.33,23300.0,21.9714,22.0061,21.9627,21.9887,23300.0
2007-10-08 14:50:00,25.33,25.35,25.33,25.34,19900.0,21.9887,22.0061,21.9887,21.9974,19900.0
2007-10-08 15:00:00,25.34,25.36,25.33,25.36,26200.0,21.9974,22.0148,21.9887,22.0148,26200.0
2007-10-08 15:10:00,25.36,25.36,25.34,25.35,28100.0,22.0148,22.0148,21.9974,22.0061,28100.0
2007-10-08 15:20:00,25.35,25.36,25.32,25.32,29000.0,22.0061,22.0148,21.98,21.98,29000.0
2007-10-08 15:30:00,25.32,25.33,25.3,25.31,42800.0,21.98,21.9887,21.9627,21.9714,42800.0
2007-10-08 15:40:00,25.31,25.33,25.29,25.3,44300.0,21.9714,21.9887,21.954,21.9627,44300.0
2007-10-08 15:50:00,25.3,25.33,25.26,25.28,58800.0,21.9627,21.9887,21.928,21.9453,58800.0
2007-10-09 09:30:00,25.44,25.7,25.27,25.7,133100.0,22.0842,22.3099,21.9366,22.3099,133100.0
2007-10-09 09:40:00,25.71,25.71,25.53,25.59,179500.0,22.3186,22.3186,22.1623,22.2144,179500.0
2007-10-09 09:50:00,25.6,25.64,25.54,25.62,76800.0,22.2231,22.2578,22.171,22.2405,76800.0
2007-10-09 10:00:00,25.61,25.75,25.61,25.72,102800.0,22.2318,22.3533,22.2318,22.3273,102800.0
2007-10-09 10:10:00,25.74,25.8,25.66,25.78,112000.0,22.3446,22.3967,22.2752,22.3794,112000.0
2007-10-09 10:20:00,25.78,25.89,25.75,25.79,60800.0,22.3794,22.4748,22.3533,22.388,60800.0
2007-10-09 10:30:00,25.78,25.82,25.7,25.72,73500.0,22.3794,22.4141,22.3099,22.3273,73500.0
2007-10-09 10:40:00,25.73,25.82,25.7,25.75,58100.0,22.336,22.4141,22.3099,22.3533,58100.0
2007-10-09 10:50:00,25.75,25.78,25.74,25.76,39500.0,22.3533,22.3794,22.3446,22.362,39500.0
2007-10-09 11:00:00,25.77,25.77,25.68,25.7,42900.0,22.3707,22.3707,22.2925,22.3099,42900.0
2007-10-09 11:10:00,25.71,25.74,25.62,25.62,41100.0,22.3186,22.3446,22.2405,22.2405,41100.0
2007-10-09 11:20:00,25.62,25.63,25.55,25.55,32100.0,22.2405,22.2491,22.1797,22.1797,32100.0
2007-10-09 11:30:00,25.56,25.56,25.5,25.54,37700.0,22.1884,22.1884,22.1363,22.171,37700.0
2007-10-09 11:40:00,25.54,25.58,25.54,25.57,45300.0,22.171,22.2057,22.171,22.1971,45300.0
2007-10-09 11:50:00,25.57,25.62,25.56,25.59,57600.0,22.1971,22.2405,22.1884,22.2144,57600.0
2007-10-09 12:00:00,25.6,25.6,25.52,25.59,42900.0,22.2231,22.2231,22.1537,22.2144,42900.0
2007-10-09 12:10:00,25.61,25.61,25.59,25.59,19300.0,22.2318,22.2318,22.2144,22.2144,19300.0
2007-10-09 12:20:00,25.6,25.61,25.55,25.56,37100.0,22.2231,22.2318,22.1797,22.1884,37100.0
2007-10-09 12:30:00,25.56,25.6,25.55,25.57,61200.0,22.1884,22.2231,22.1797,22.1971,61200.0
2007-10-09 12:40:00,25.58,25.58,25.55,25.57,21200.0,22.2057,22.2057,22.1797,22.1971,21200.0
2007-10-09 12:50:00,25.57,25.62,25.56,25.62,87300.0,22.1971,22.2405,22.1884,22.2405,87300.0
2007-10-09 13:00:00,25.62,25.62,25.58,25.58,30000.0,22.2405,22.2405,22.2057,22.2057,30000.0
2007-10-09 13:10:00,25.59,25.6,25.56,25.57,32800.0,22.2144,22.2231,22.1884,22.1971,32800.0
2007-10-09 13:20:00,25.58,25.58,25.43,25.44,47300.0,22.2057,22.2057,22.0755,22.0842,47300.0
2007-10-09 13:30:00,25.44,25.51,25.43,25.5,35900.0,22.0842,22.145,22.0755,22.1363,35900.0
2007-10-09 13:40:00,25.5,25.54,25.48,25.51,33000.0,22.1363,22.171,22.1189,22.145,33000.0
2007-10-09 13:50:00,25.51,25.51,25.49,25.5,24000.0,22.145,22.145,22.1276,22.1363,24000.0
2007-10-09 14:00:00,25.51,25.52,25.49,25.51,46400.0,22.145,22.1537,22.1276,22.145,46400.0
2007-10-09 14:10:00,25.51,25.52,25.43,25.44,39700.0,22.145,22.1537,22.0755,22.0842,39700.0
2007-10-09 14:20:00,25.45,25.57,25.44,25.57,43500.0,22.0929,22.1971,22.0842,22.1971,43500.0
2007-10-09 14:30:00,25.57,25.58,25.55,25.56,38900.0,22.1971,22.2057,22.1797,22.1884,38900.0
2007-10-09 14:40:00,25.57,25.58,25.55,25.56,126900.0,22.1971,22.2057,22.1797,22.1884,126900.0
2007-10-09 14:50:00,25.55,25.58,25.53,25.56,31800.0,22.1797,22.2057,22.1623,22.1884,31800.0
2007-10-09 15:00:00,25.56,25.61,25.54,25.59,67900.0,22.1884,22.2318,22.171,22.2144,67900.0
2007-10-09 15:10:00,25.59,25.61,25.55,25.6,62800.0,22.2144,22.2318,22.1797,22.2231,62800.0
2007-10-09 15:20:00,25.6,25.64,25.55,25.6,214700.0,22.2231,22.2578,22.1797,22.2231,214700.0
2007-10-09 15:30:00,25.6,25.7,25.58,25.63,213500.0,22.2231,22.3099,22.2057,22.2491,213500.0
2007-10-09 15:40:00,25.62,25.66,25.57,25.58,68600.0,22.2405,22.2752,22.1971,22.2057,68600.0
2007-10-09 15:50:00,25.59,25.65,25.56,25.64,121600.0,22.2144,22.2665,22.1884,22.2578,121600.0
2007-10-10 09:30:00,25.38,25.8,25.38,25.73,52500.0,22.0321,22.3967,22.0321,22.336,52500.0
2007-10-10 09:40:00,25.73,25.74,25.57,25.62,118900.0,22.336,22.3446,22.1971,22.2405,118900.0
2007-10-10 09:50:00,25.61,25.67,25.57,25.64,96100.0,22.2318,22.2839,22.1971,22.2578,96100.0
2007-10-10 10:00:00,25.63,25.71,25.62,25.71,91800.0,22.2491,22.3186,22.2405,22.3186,91800.0
2007-10-10 10:10:00,25.72,25.72,25.67,25.69,28000.0,22.3273,22.3273,22.2839,22.3012,28000.0
2007-10-10 10:20:00,25.69,25.75,25.67,25.73,36400.0,22.3012,22.3533,22.2839,22.336,36400.0
2007-10-10 10:30:00,25.73,25.75,25.7,25.73,80600.0,22.336,22.3533,22.3099,22.336,80600.0
2007-10-10 10:40:00,25.72,25.73,25.69,25.7,30400.0,22.3273,22.336,22.3012,22.3099,30400.0
2007-10-10 10:50:00,25.69,25.73,25.69,25.71,22100.0,22.3012,22.336,22.3012,22.3186,22100.0
2007-10-10 11:00:00,25.71,25.72,25.67,25.69,81200.0,22.3186,22.3273,22.2839,22.3012,81200.0
2007-10-10 11:10:00,25.68,25.72,25.67,25.72,23200.0,22.2925,22.3273,22.2839,22.3273,23200.0
2007-10-10 11:20:00,25.72,25.75,25.7,25.74,158100.0,22.3273,22.3533,22.3099,22.3446,158100.0
2007-10-10 11:30:00,25.75,25.84,25.74,25.76,59400.0,22.3533,22.4314,22.3446,22.362,59400.0
2007-10-10 11:40:00,25.77,25.95,25.76,25.93,79200.0,22.3707,22.5269,22.362,22.5096,79200.0
2007-10-10 11:50:00,25.93,25.93,25.83,25.88,25100.0,22.5096,22.5096,22.4228,22.4662,25100.0
2007-10-10 12:00:00,25.89,25.95,25.88,25.94,113300.0,22.4748,22.5269,22.4662,22.5183,113300.0
2007-10-10 12:10:00,25.94,25.94,25.88,25.91,69600.0,22.5183,22.5183,22.4662,22.4922,69600.0
2007-10-10 12:20:00,25.91,25.93,25.89,25.91,34900.0,22.4922,22.5096,22.4748,22.4922,34900.0
2007-10-10 12:30:00,25.9,25.94,25.89,25.91,56100.0,22.4835,22.5183,22.4748,22.4922,56100.0
2007-10-10 12:40:00,25.9,25.94,25.88,25.93,46900.0,22.4835,22.5183,22.4662,22.5096,46900.0
2007-10-10 12:50:00,25.94,25.99,25.92,25.93,59900.0,22.5183,22.5617,22.5009,22.5096,59900.0
2007-10-10 13:00:00,25.93,25.95,25.92,25.93,26500.0,22.5096,22.5269,22.5009,22.5096,26500.0
2007-10-10 13:10:00,25.93,25.96,25.92,25.95,39500.0,22.5096,22.5356,22.5009,22.5269,39500.0
2007-10-10 13:20:00,25.95,25.95,25.9,25.91,75500.0,22.5269,22.5269,22.4835,22.4922,75500.0
2007-10-10 13:30:00,25.91,25.94,25.9,25.9,52800.0,22.4922,22.5183,22.4835,22.4835,52800.0
2007-10-10 13:40:00,25.91,25.91,25.9,25.91,65200.0,22.4922,22.4922,22.4835,22.4922,65200.0
2007-10-10 13:50:00,25.91,25.92,25.87,25.89,29200.0,22.4922,22.5009,22.4575,22.4748,29200.0
2007-10-10 14:00:00,25.89,25.89,25.8,25.81,28700.0,22.4748,22.4748,22.3967,22.4054,28700.0
2007-10-10 14:10:00,25.81,25.84,25.7,25.81,72000.0,22.4054,22.4314,22.3099,22.4054,72000.0
2007-10-10 14:20:00,25.81,25.81,25.77,25.78,24300.0,22.4054,22.4054,22.3707,22.3794,24300.0
2007-10-10 14:30:00,25.78,25.84,25.77,25.83,31000.0,22.3794,22.4314,22.3707,22.4228,31000.0
2007-10-10 14:40:00,25.83,25.88,25.82,25.86,23500.0,22.4228,22.4662,22.4141,22.4488,23500.0
2007-10-10 14:50:00,25.86,25.87,25.84,25.86,26700.0,22.4488,22.4575,22.4314,22.4488,26700.0
2007-10-10 15:00:00,25.85,25.89,25.85,25.89,34000.0,22.4401,22.4748,22.4401,22.4748,34000.0
2007-10-10 15:10:00,25.88,25.89,25.86,25.89,45900.0,22.4662,22.4748,22.4488,22.4748,45900.0
2007-10-10 15:20:00,25.89,25.95,25.88,25.93,59600.0,22.4748,22.5269,22.4662,22.5096,59600.0
2007-10-10 15:30:00,25.92,25.93,25.82,25.83,68400.0,22.5009,22.5096,22.4141,22.4228,68400.0
2007-10-10 15:40:00,25.83,25.89,25.82,25.89,52600.0,22.4228,22.4748,22.4141,22.4748,52600.0
2007-10-10 15:50:00,25.89,26.01,25.89,25.99,261600.0,22.4748,22.579,22.4748,22.5617,261600.0
2007-10-11 09:30:00,25.99,26.23,25.91,26.13,34500.0,22.5617,22.77,22.4922,22.6832,34500.0
2007-10-11 09:40:00,26.18,26.35,26.15,26.31,54600.0,22.7266,22.8742,22.7006,22.8394,54600.0
2007-10-11 09:50:00,26.31,26.36,26.31,26.36,38900.0,22.8394,22.8828,22.8394,22.8828,38900.0
2007-10-11 10:00:00,26.37,26.46,26.37,26.45,60300.0,22.8915,22.9697,22.8915,22.961,60300.0
2007-10-11 10:10:00,26.45,26.45,26.32,26.35,46800.0,22.961,22.961,22.8481,22.8742,46800.0
2007-10-11 10:20:00,26.34,26.45,26.34,26.38,32800.0,22.8655,22.961,22.8655,22.9002,32800.0
2007-10-11 10:30:00,26.37,26.38,26.01,26.12,167000.0,22.8915,22.9002,22.579,22.6745,167000.0
2007-10-11 10:40:00,26.12,26.19,26.1,26.15,87600.0,22.6745,22.7353,22.6571,22.7006,87600.0
2007-10-11 10:50:00,26.14,26.14,26.11,26.13,21600.0,22.6919,22.6919,22.6658,22.6832,21600.0
2007-10-11 11:00:00,26.12,26.13,26.09,26.09,22700.0,22.6745,22.6832,22.6485,22.6485,22700.0
2007-10-11 11:10:00,26.1,26.1,26.03,26.06,25000.0,22.6571,22.6571,22.5964,22.6224,25000.0
2007-10-11 11:20:00,26.06,26.08,26.05,26.08,16500.0,22.6224,22.6398,22.6137,22.6398,16500.0
2007-10-11 11:30:00,26.07,26.11,26.06,26.11,39200.0,22.6311,22.6658,22.6224,22.6658,39200.0
2007-10-11 11:40:00,26.12,26.16,26.08,26.1,57700.0,22.6745,22.7092,22.6398,22.6571,57700.0
2007-10-11 11:50:00,26.1,26.13,26.07,26.09,24000.0,22.6571,22.6832,22.6311,22.6485,24000.0
2007-10-11 12:00:00,26.08,26.16,26.08,26.09,21000.0,22.6398,22.7092,22.6398,22.6485,21000.0
2007-10-11 12:10:00,26.09,26.09,26.04,26.06,13200.0,22.6485,22.6485,22.6051,22.6224,13200.0
2007-10-11 12:20:00,26.05,26.06,26.03,26.04,28000.0,22.6137,22.6224,22.5964,22.6051,28000.0
2007-10-11 12:30:00,26.05,26.07,26.02,26.02,39200.0,22.6137,22.6311,22.5877,22.5877,39200.0
2007-10-11 12:40:00,26.01,26.04,25.99,25.99,18900.0,22.579,22.6051,22.5617,22.5617,18900.0
2007-10-11 12:50:00,26.0,26.0,25.96,25.99,14700.0,22.5703,22.5703,22.5356,22.5617,14700.0
2007-10-11 13:00:00,25.98,26.0,25.91,25.91,39100.0,22.553,22.5703,22.4922,22.4922,39100.0
2007-10-11 13:10:00,25.92,25.96,25.91,25.96,29700.0,22.5009,22.5356,22.4922,22.5356,29700.0
2007-10-11 13:20:00,25.95,25.98,25.94,25.96,24100.0,22.5269,22.553,22.5183,22.5356,24100.0
2007-10-11 13:30:00,25.97,25.97,25.91,25.91,18700.0,22.5443,22.5443,22.4922,22.4922,18700.0
2007-10-11 13:40:00,25.92,26.0,25.91,25.96,26600.0,22.5009,22.5703,22.4922,22.5356,26600.0
2007-10-11 13:50:00,25.96,25.96,25.91,25.94,34700.0,22.5356,22.5356,22.4922,22.5183,34700.0
2007-10-11 14:00:00,25.94,25.99,25.9,25.91,38600.0,22.5183,22.5617,22.4835,22.4922,38600.0
2007-10-11 14:10:00,25.91,25.91,25.84,25.84,24700.0,22.4922,22.4922,22.4314,22.4314,24700.0
2007-10-11 14:20:00,25.84,25.9,25.79,25.83,38100.0,22.4314,22.4835,22.388,22.4228,38100.0
2007-10-11 14:30:00,25.84,25.95,25.83,25.91,46900.0,22.4314,22.5269,22.4228,22.4922,46900.0
2007-10-11 14:40:00,25.91,25.95,25.86,25.93,25600.0,22.4922,22.5269,22.4488,22.5096,25600.0
2007-10-11 14:50:00,25.95,25.95,25.83,25.86,21600.0,22.5269,22.5269,22.4228,22.4488,21600.0
2007-10-11 15:00:00,25.86,25.9,25.7,25.72,52100.0,22.4488,22.4835,22.3099,22.3273,52100.0
2007-10-11 15:10:00,25.72,25.78,25.72,25.73,33700.0,22.3273,22.3794,22.3273,22.336,33700.0
2007-10-11 15:20:00,25.72,25.79,25.72,25.77,46600.0,22.3273,22.388,22.3273,22.3707,46600.0
2007-10-11 15:30:00,25.78,25.78,25.67,25.74,55400.0,22.3794,22.3794,22.2839,22.3446,55400.0
2007-10-11 15:40:00,25.74,25.79,25.72,25.79,38100.0,22.3446,22.388,22.3273,22.388,38100.0
2007-10-11 15:50:00,25.79,25.83,25.78,25.8,90700.0,22.388,22.4228,22.3794,22.3967,90700.0
2007-10-12 09:30:00,25.88,25.88,25.77,25.77,23400.0,22.4662,22.4662,22.3707,22.3707,23400.0
2007-10-12 09:40:00,25.8,25.83,25.74,25.74,26500.0,22.3967,22.4228,22.3446,22.3446,26500.0
2007-10-12 09:50:00,25.74,25.74,25.62,25.7,40800.0,22.3446,22.3446,22.2405,22.3099,40800.0
2007-10-12 10:00:00,25.69,25.8,25.69,25.79,31500.0,22.3012,22.3967,22.3012,22.388,31500.0
2007-10-12 10:10:00,25.79,25.81,25.77,25.79,21200.0,22.388,22.4054,22.3707,22.388,21200.0
2007-10-12 10:20:00,25.8,25.84,25.78,25.84,20300.0,22.3967,22.4314,22.3794,22.4314,20300.0
2007-10-12 10:30:00,25.86,25.89,25.83,25.88,37900.0,22.4488,22.4748,22.4228,22.4662,37900.0
2007-10-12 10:40:00,25.88,25.88,25.82,25.83,32600.0,22.4662,22.4662,22.4141,22.4228,32600.0
2007-10-12 10:50:00,25.82,25.85,25.77,25.84,56700.0,22.4141,22.4401,22.3707,22.4314,56700.0
2007-10-12 11:00:00,25.85,25.86,25.77,25.8,30000.0,22.4401,22.4488,22.3707,22.3967,30000.0
2007-10-12 11:10:00,25.8,25.82,25.79,25.8,131200.0,22.3967,22.4141,22.388,22.3967,131200.0
2007-10-12 11:20:00,25.81,25.82,25.78,25.79,24200.0,22.4054,22.4141,22.3794,22.388,24200.0
2007-10-12 11:30:00,25.79,25.82,25.78,25.8,44400.0,22.388,22.4141,22.3794,22.3967,44400.0
2007-10-12 11:40:00,25.79,25.8,25.78,25.79,17900.0,22.388,22.3967,22.3794,22.388,17900.0
2007-10-12 11:50:00,25.79,25.8,25.78,25.79,15900.0,22.388,22.3967,22.3794,22.388,15900.0
2007-10-12 12:00:00,25.8,25.8,25.78,25.8,20600.0,22.3967,22.3967,22.3794,22.3967,20600.0
2007-10-12 12:10:00,25.8,25.81,25.79,25.8,35100.0,22.3967,22.4054,22.388,22.3967,35100.0
2007-10-12 12:20:00,25.8,25.81,25.79,25.8,36600.0,22.3967,22.4054,22.388,22.3967,36600.0
2007-10-12 12:30:00,25.79,25.8,25.77,25.8,20900.0,22.388,22.3967,22.3707,22.3967,20900.0
2007-10-12 12:40:00,25.8,25.81,25.79,25.81,23200.0,22.3967,22.4054,22.388,22.4054,23200.0
2007-10-12 12:50:00,25.8,25.81,25.8,25.81,18800.0,22.3967,22.4054,22.3967,22.4054,18800.0
2007-10-12 13:00:00,25.8,25.81,25.71,25.73,21100.0,22.3967,22.4054,22.3186,22.336,21100.0
2007-10-12 13:10:00,25.72,25.76,25.7,25.74,8500.0,22.3273,22.362,22.3099,22.3446,8500.0
2007-10-12 13:20:00,25.74,25.76,25.73,25.76,65400.0,22.3446,22.362,22.336,22.362,65400.0
2007-10-12 13:30:00,25.76,25.78,25.73,25.76,21300.0,22.362,22.3794,22.336,22.362,21300.0
2007-10-12 13:40:00,25.76,25.78,25.75,25.76,25000.0,22.362,22.3794,22.3533,22.362,25000.0
2007-10-12 13:50:00,25.76,25.78,25.74,25.77,77000.0,22.362,22.3794,22.3446,22.3707,77000.0
2007-10-12 14:00:00,25.77,25.8,25.73,25.76,90500.0,22.3707,22.3967,22.336,22.362,90500.0
2007-10-12 14:10:00,25.75,25.78,25.71,25.72,25800.0,22.3533,22.3794,22.3186,22.3273,25800.0
2007-10-12 14:20:00,25.73,25.74,25.71,25.73,20700.0,22.336,22.3446,22.3186,22.336,20700.0
2007-10-12 14:30:00,25.73,25.78,25.72,25.78,41700.0,22.336,22.3794,22.3273,22.3794,41700.0
2007-10-12 14:40:00,25.78,25.78,25.67,25.7,38400.0,22.3794,22.3794,22.2839,22.3099,38400.0
2007-10-12 14:50:00,25.7,25.71,25.69,25.7,27600.0,22.3099,22.3186,22.3012,22.3099,27600.0
2007-10-12 15:00:00,25.7,25.73,25.64,25.7,29900.0,22.3099,22.336,22.2578,22.3099,29900.0
2007-10-12 15:10:00,25.71,25.71,25.68,25.68,20100.0,22.3186,22.3186,22.2925,22.2925,20100.0
2007-10-12 15:20:00,25.69,25.75,25.66,25.73,140400.0,22.3012,22.3533,22.2752,22.336,140400.0
2007-10-12 15:30:00,25.73,25.76,25.7,25.73,38700.0,22.336,22.362,22.3099,22.336,38700.0
2007-10-12 15:40:00,25.73,25.74,25.69,25.7,36600.0,22.336,22.3446,22.3012,22.3099,36600.0
2007-10-12 15:50:00,25.7,25.75,25.69,25.75,63500.0,22.3099,22.3533,22.3012,22.3533,63500.0
2007-10-15 09:30:00,25.7,25.92,25.7,25.73,32600.0,22.3099,22.5009,22.3099,22.336,32600.0
2007-10-15 09:40:00,25.76,25.81,25.73,25.8,18600.0,22.362,22.4054,22.336,22.3967,18600.0
2007-10-15 09:50:00,25.8,25.82,25.77,25.79,43000.0,22.3967,22.4141,22.3707,22.388,43000.0
2007-10-15 10:00:00,25.8,25.82,25.77,25.79,14700.0,22.3967,22.4141,22.3707,22.388,14700.0
2007-10-15 10:10:00,25.78,25.81,25.77,25.8,19800.0,22.3794,22.4054,22.3707,22.3967,19800.0
2007-10-15 10:20:00,25.8,25.82,25.8,25.81,73100.0,22.3967,22.4141,22.3967,22.4054,73100.0
2007-10-15 10:30:00,25.82,25.82,25.75,25.76,46100.0,22.4141,22.4141,22.3533,22.362,46100.0
2007-10-15 10:40:00,25.75,25.76,25.71,25.71,39900.0,22.3533,22.362,22.3186,22.3186,39900.0
2007-10-15 10:50:00,25.71,25.75,25.7,25.75,27600.0,22.3186,22.3533,22.3099,22.3533,27600.0
2007-10-15 11:00:00,25.74,25.77,25.69,25.69,137300.0,22.3446,22.3707,22.3012,22.3012,137300.0
2007-10-15 11:10:00,25.69,25.69,25.54,25.55,45600.0,22.3012,22.3012,22.171,22.1797,45600.0
2007-10-15 11:20:00,25.54,25.61,25.46,25.61,34900.0,22.171,22.2318,22.1016,22.2318,34900.0
2007-10-15 11:30:00,25.6,25.61,25.47,25.5,30700.0,22.2231,22.2318,22.1102,22.1363,30700.0
2007-10-15 11:40:00,25.51,25.51,25.37,25.41,50200.0,22.145,22.145,22.0234,22.0582,50200.0
2007-10-15 11:50:00,25.41,25.43,25.35,25.38,37100.0,22.0582,22.0755,22.0061,22.0321,37100.0
2007-10-15 12:00:00,25.36,25.39,25.33,25.35,40300.0,22.0148,22.0408,21.9887,22.0061,40300.0
2007-10-15 12:10:00,25.34,25.4,25.34,25.37,33300.0,21.9974,22.0495,21.9974,22.0234,33300.0
2007-10-15 12:20:00,25.37,25.4,25.36,25.36,15800.0,22.0234,22.0495,22.0148,22.0148,15800.0
2007-10-15 12:30:00,25.35,25.37,25.33,25.37,24400.0,22.0061,22.0234,21.9887,22.0234,24400.0
2007-10-15 12:40:00,25.38,25.39,25.31,25.31,25700.0,22.0321,22.0408,21.9714,21.9714,25700.0
2007-10-15 12:50:00,25.32,25.33,25.29,25.31,27600.0,21.98,21.9887,21.954,21.9714,27600.0
2007-10-15 13:00:00,25.31,25.32,25.27,25.28,26100.0,21.9714,21.98,21.9366,21.9453,26100.0
2007-10-15 13:10:00,25.29,25.29,25.27,25.28,16100.0,21.954,21.954,21.9366,21.9453,16100.0
2007-10-15 13:20:00,25.29,25.31,25.28,25.31,19000.0,21.954,21.9714,21.9453,21.9714,19000.0
2007-10-15 13:30:00,25.3,25.33,25.27,25.32,26500.0,21.9627,21.9887,21.9366,21.98,26500.0
2007-10-15 13:40:00,25.32,25.33,25.26,25.26,18000.0,21.98,21.9887,21.928,21.928,18000.0
2007-10-15 13:50:00,25.26,25.32,25.26,25.3,14100.0,21.928,21.98,21.928,21.9627,14100.0
2007-10-15 14:00:00,25.3,25.3,25.28,25.29,19800.0,21.9627,21.9627,21.9453,21.954,19800.0
2007-10-15 14:10:00,25.29,25.3,25.26,25.29,25600.0,21.954,21.9627,21.928,21.954,25600.0
2007-10-15 14:20:00,25.3,25.33,25.29,25.32,16000.0,21.9627,21.9887,21.954,21.98,16000.0
2007-10-15 14:30:00,25.33,25.36,25.31,25.35,22500.0,21.9887,22.0148,21.9714,22.0061,22500.0
2007-10-15 14:40:00,25.35,25.37,25.34,25.35,21400.0,22.0061,22.0234,21.9974,22.0061,21400.0
2007-10-15 14:50:00,25.36,25.39,25.35,25.38,18100.0,22.0148,22.0408,22.0061,22.0321,18100.0
2007-10-15 15:00:00,25.38,25.45,25.37,25.44,32800.0,22.0321,22.0929,22.0234,22.0842,32800.0
2007-10-15 15:10:00,25.44,25.44,25.36,25.39,31500.0,22.0842,22.0842,22.0148,22.0408,31500.0
2007-10-15 15:20:00,25.39,25.39,25.28,25.32,58500.0,22.0408,22.0408,21.9453,21.98,58500.0
2007-10-15 15:30:00,25.31,25.33,25.27,25.3,40100.0,21.9714,21.9887,21.9366,21.9627,40100.0
2007-10-15 15:40:00,25.29,25.45,25.29,25.45,51300.0,21.954,22.0929,21.954,22.0929,51300.0
2007-10-15 15:50:00,25.44,25.45,25.35,25.37,107500.0,22.0842,22.0929,22.0061,22.0234,107500.0
2007-10-16 09:30:00,25.44,25.56,25.33,25.47,88300.0,22.0842,22.1884,21.9887,22.1102,88300.0
2007-10-16 09:40:00,25.47,25.57,25.42,25.53,38400.0,22.1102,22.1971,22.0668,22.1623,38400.0
2007-10-16 09:50:00,25.52,25.53,25.48,25.52,49000.0,22.1537,22.1623,22.1189,22.1537,49000.0
2007-10-16 10:00:00,25.51,25.54,25.48,25.53,41200.0,22.145,22.171,22.1189,22.1623,41200.0
2007-10-16 10:10:00,25.53,25.54,25.4,25.43,39600.0,22.1623,22.171,22.0495,22.0755,39600.0
2007-10-16 10:20:00,25.43,25.44,25.37,25.38,22300.0,22.0755,22.0842,22.0234,22.0321,22300.0
2007-10-16 10:30:00,25.38,25.4,25.38,25.39,20100.0,22.0321,22.0495,22.0321,22.0408,20100.0
2007-10-16 10:40:00,25.4,25.45,25.39,25.45,30900.0,22.0495,22.0929,22.0408,22.0929,30900.0
2007-10-16 10:50:00,25.45,25.45,25.42,25.43,25100.0,22.0929,22.0929,22.0668,22.0755,25100.0
2007-10-16 11:00:00,25.43,25.46,25.38,25.39,40400.0,22.0755,22.1016,22.0321,22.0408,40400.0
2007-10-16 11:10:00,25.4,25.4,25.38,25.39,25900.0,22.0495,22.0495,22.0321,22.0408,25900.0
2007-10-16 11:20:00,25.39,25.49,25.39,25.48,35400.0,22.0408,22.1276,22.0408,22.1189,35400.0
2007-10-16 11:30:00,25.48,25.57,25.48,25.55,38300.0,22.1189,22.1971,22.1189,22.1797,38300.0
2007-10-16 11:40:00,25.55,25.55,25.5,25.52,34100.0,22.1797,22.1797,22.1363,22.1537,34100.0
2007-10-16 11:50:00,25.52,25.54,25.47,25.47,27100.0,22.1537,22.171,22.1102,22.1102,27100.0
2007-10-16 12:00:00,25.46,25.47,25.44,25.47,16700.0,22.1016,22.1102,22.0842,22.1102,16700.0
2007-10-16 12:10:00,25.47,25.47,25.45,25.47,13000.0,22.1102,22.1102,22.0929,22.1102,13000.0
2007-10-16 12:20:00,25.47,25.53,25.46,25.52,18300.0,22.1102,22.1623,22.1016,22.1537,18300.0
2007-10-16 12:30:00,25.53,25.53,25.49,25.49,12800.0,22.1623,22.1623,22.1276,22.1276,12800.0
2007-10-16 12:40:00,25.5,25.54,25.49,25.53,24600.0,22.1363,22.171,22.1276,22.1623,24600.0
2007-10-16 12:50:00,25.54,25.54,25.47,25.49,24300.0,22.171,22.171,22.1102,22.1276,24300.0
2007-10-16 13:00:00,25.48,25.49,25.46,25.46,15900.0,22.1189,22.1276,22.1016,22.1016,15900.0
2007-10-16 13:10:00,25.46,25.51,25.45,25.5,40200.0,22.1016,22.145,22.0929,22.1363,40200.0
2007-10-16 13:20:00,25.5,25.54,25.49,25.54,18300.0,22.1363,22.171,22.1276,22.171,18300.0
2007-10-16 13:30:00,25.53,25.53,25.48,25.49,44700.0,22.1623,22.1623,22.1189,22.1276,44700.0
2007-10-16 13:40:00,25.5,25.52,25.49,25.5,21200.0,22.1363,22.1537,22.1276,22.1363,21200.0
2007-10-16 13:50:00,25.5,25.55,25.48,25.54,30500.0,22.1363,22.1797,22.1189,22.171,30500.0
2007-10-16 14:00:00,25.54,25.56,25.5,25.51,38600.0,22.171,22.1884,22.1363,22.145,38600.0
2007-10-16 14:10:00,25.51,25.55,25.49,25.52,29200.0,22.145,22.1797,22.1276,22.1537,29200.0
2007-10-16 14:20:00,25.53,25.53,25.5,25.5,25900.0,22.1623,22.1623,22.1363,22.1363,25900.0
2007-10-16 14:30:00,25.5,25.51,25.46,25.51,39100.0,22.1363,22.145,22.1016,22.145,39100.0
2007-10-16 14:40:00,25.51,25.59,25.51,25.58,21700.0,22.145,22.2144,22.145,22.2057,21700.0
2007-10-16 14:50:00,25.59,25.61,25.54,25.55,25800.0,22.2144,22.2318,22.171,22.1797,25800.0
2007-10-16 15:00:00,25.55,25.59,25.49,25.51,39100.0,22.1797,22.2144,22.1276,22.145,39100.0
2007-10-16 15:10:00,25.51,25.57,25.51,25.54,21900.0,22.145,22.1971,22.145,22.171,21900.0
2007-10-16 15:20:00,25.55,25.57,25.54,25.55,21700.0,22.1797,22.1971,22.171,22.1797,21700.0
2007-10-16 15:30:00,25.55,25.57,25.54,25.56,71700.0,22.1797,22.1971,22.171,22.1884,71700.0
2007-10-16 15:40:00,25.57,25.57,25.48,25.5,60200.0,22.1971,22.1971,22.1189,22.1363,60200.0
2007-10-16 15:50:00,25.49,25.52,25.44,25.5,91000.0,22.1276,22.1537,22.0842,22.1363,91000.0
2007-10-17 09:30:00,25.5,25.7,25.48,25.6,44000.0,22.1363,22.3099,22.1189,22.2231,44000.0
2007-10-17 09:40:00,25.6,25.73,25.6,25.69,31200.0,22.2231,22.336,22.2231,22.3012,31200.0
2007-10-17 09:50:00,25.69,25.72,25.63,25.7,31400.0,22.3012,22.3273,22.2491,22.3099,31400.0
2007-10-17 10:00:00,25.7,25.7,25.64,25.65,25400.0,22.3099,22.3099,22.2578,22.2665,25400.0
2007-10-17 10:10:00,25.66,25.66,25.52,25.61,52400.0,22.2752,22.2752,22.1537,22.2318,52400.0
2007-10-17 10:20:00,25.62,25.7,25.6,25.61,39200.0,22.2405,22.3099,22.2231,22.2318,39200.0
2007-10-17 10:30:00,25.61,25.68,25.56,25.62,38700.0,22.2318,22.2925,22.1884,22.2405,38700.0
2007-10-17 10:40:00,25.62,25.65,25.51,25.55,29100.0,22.2405,22.2665,22.145,22.1797,29100.0
2007-10-17 10:50:00,25.55,25.58,25.51,25.53,32400.0,22.1797,22.2057,22.145,22.1623,32400.0
2007-10-17 11:00:00,25.53,25.56,25.47,25.49,33500.0,22.1623,22.1884,22.1102,22.1276,33500.0
2007-10-17 11:10:00,25.5,25.5,25.47,25.47,21700.0,22.1363,22.1363,22.1102,22.1102,21700.0
2007-10-17 11:20:00,25.48,25.55,25.44,25.45,31300.0,22.1189,22.1797,22.0842,22.0929,31300.0
2007-10-17 11:30:00,25.45,25.45,25.4,25.41,22400.0,22.0929,22.0929,22.0495,22.0582,22400.0
2007-10-17 11:40:00,25.42,25.43,25.41,25.43,10900.0,22.0668,22.0755,22.0582,22.0755,10900.0
2007-10-17 11:50:00,25.42,25.45,25.42,25.42,12000.0,22.0668,22.0929,22.0668,22.0668,12000.0
2007-10-17 12:00:00,25.42,25.42,25.35,25.35,20500.0,22.0668,22.0668,22.0061,22.0061,20500.0
2007-10-17 12:10:00,25.35,25.41,25.35,25.39,14600.0,22.0061,22.0582,22.0061,22.0408,14600.0
2007-10-17 12:20:00,25.39,25.4,25.27,25.32,20900.0,22.0408,22.0495,21.9366,21.98,20900.0
2007-10-17 12:30:00,25.32,25.35,25.32,25.33,11800.0,21.98,22.0061,21.98,21.9887,11800.0
2007-10-17 12:40:00,25.34,25.35,25.31,25.33,14800.0,21.9974,22.0061,21.9714,21.9887,14800.0
2007-10-17 12:50:00,25.33,25.33,25.2,25.22,18100.0,21.9887,21.9887,21.8759,21.8932,18100.0
2007-10-17 13:00:00,25.23,25.25,25.22,25.23,15400.0,21.9019,21.9193,21.8932,21.9019,15400.0
2007-10-17 13:10:00,25.23,25.27,25.18,25.25,21200.0,21.9019,21.9366,21.8585,21.9193,21200.0
2007-10-17 13:20:00,25.26,25.27,25.23,25.24,13900.0,21.928,21.9366,21.9019,21.9106,13900.0
2007-10-17 13:30:00,25.23,25.3,25.23,25.27,19000.0,21.9019,21.9627,21.9019,21.9366,19000.0
2007-10-17 13:40:00,25.27,25.29,25.26,25.26,12700.0,21.9366,21.954,21.928,21.928,12700.0
2007-10-17 13:50:00,25.26,25.27,25.21,25.25,20200.0,21.928,21.9366,21.8845,21.9193,20200.0
2007-10-17 14:00:00,25.25,25.26,25.2,25.25,32500.0,21.9193,21.928,21.8759,21.9193,32500.0
2007-10-17 14:10:00,25.25,25.28,25.19,25.24,29700.0,21.9193,21.9453,21.8672,21.9106,29700.0
2007-10-17 14:20:00,25.24,25.25,25.2,25.22,20500.0,21.9106,21.9193,21.8759,21.8932,20500.0
2007-10-17 14:30:00,25.21,25.24,25.2,25.24,22500.0,21.8845,21.9106,21.8759,21.9106,22500.0
2007-10-17 14:40:00,25.24,25.26,25.23,25.24,27800.0,21.9106,21.928,21.9019,21.9106,27800.0
2007-10-17 14:50:00,25.24,25.25,25.2,25.22,22200.0,21.9106,21.9193,21.8759,21.8932,22200.0
2007-10-17 15:00:00,25.22,25.28,25.22,25.27,41800.0,21.8932,21.9453,21.8932,21.9366,41800.0
2007-10-17 15:10:00,25.27,25.35,25.27,25.29,28600.0,21.9366,22.0061,21.9366,21.954,28600.0
2007-10-17 15:20:00,25.28,25.29,25.23,25.24,19800.0,21.9453,21.954,21.9019,21.9106,19800.0
2007-10-17 15:30:00,25.23,25.25,25.15,25.15,28500.0,21.9019,21.9193,21.8325,21.8325,28500.0
2007-10-17 15:40:00,25.15,25.26,25.15,25.23,38900.0,21.8325,21.928,21.8325,21.9019,38900.0
2007-10-17 15:50:00,25.23,25.29,25.21,25.29,86900.0,21.9019,21.954,21.8845,21.954,86900.0
2007-10-18 09:30:00,25.14,25.17,25.02,25.17,45300.0,21.8238,21.8498,21.7196,21.8498,45300.0
2007-10-18 09:40:00,25.17,25.18,25.1,25.13,18200.0,21.8498,21.8585,21.7891,21.8151,18200.0
2007-10-18 09:50:00,25.15,25.32,25.11,25.32,15000.0,21.8325,21.98,21.7977,21.98,15000.0
2007-10-18 10:00:00,25.32,25.33,25.12,25.16,20300.0,21.98,21.9887,21.8064,21.8411,20300.0
2007-10-18 10:10:00,25.16,25.17,25.12,25.16,30300.0,21.8411,21.8498,21.8064,21.8411,30300.0
2007-10-18 10:20:00,25.17,25.29,25.15,25.25,11900.0,21.8498,21.954,21.8325,21.9193,11900.0
2007-10-18 10:30:00,25.26,25.26,25.2,25.22,20800.0,21.928,21.928,21.8759,21.8932,20800.0
2007-10-18 10:40:00,25.23,25.26,25.18,25.22,19200.0,21.9019,21.928,21.8585,21.8932,19200.0
2007-10-18 10:50:00,25.23,25.25,25.22,25.23,12800.0,21.9019,21.9193,21.8932,21.9019,12800.0
2007-10-18 11:00:00,25.23,25.29,25.21,25.26,12400.0,21.9019,21.954,21.8845,21.928,12400.0
2007-10-18 11:10:00,25.28,25.28,25.19,25.22,32500.0,21.9453,21.9453,21.8672,21.8932,32500.0
2007-10-18 11:20:00,25.2,25.25,25.2,25.25,11400.0,21.8759,21.9193,21.8759,21.9193,11400.0
2007-10-18 11:30:00,25.25,25.29,25.25,25.28,17800.0,21.9193,21.954,21.9193,21.9453,17800.0
2007-10-18 11:40:00,25.28,25.29,25.22,25.23,15900.0,21.9453,21.954,21.8932,21.9019,15900.0
2007-10-18 11:50:00,25.23,25.25,25.21,25.21,5000.0,21.9019,21.9193,21.8845,21.8845,5000.0
2007-10-18 12:00:00,25.21,25.22,25.09,25.11,14000.0,21.8845,21.8932,21.7804,21.7977,14000.0
2007-10-18 12:10:00,25.11,25.14,25.04,25.09,13900.0,21.7977,21.8238,21.737,21.7804,13900.0
2007-10-18 12:20:00,25.09,25.13,25.08,25.11,12300.0,21.7804,21.8151,21.7717,21.7977,12300.0
2007-10-18 12:30:00,25.11,25.11,25.02,25.04,18000.0,21.7977,21.7977,21.7196,21.737,18000.0
2007-10-18 12:40:00,25.03,25.06,25.03,25.06,11300.0,21.7283,21.7543,21.7283,21.7543,11300.0
2007-10-18 12:50:00,25.06,25.12,25.05,25.06,12100.0,21.7543,21.8064,21.7457,21.7543,12100.0
2007-10-18 13:00:00,25.06,25.07,25.04,25.07,11800.0,21.7543,21.763,21.737,21.763,11800.0
2007-10-18 13:10:00,25.07,25.23,25.06,25.2,37600.0,21.763,21.9019,21.7543,21.8759,37600.0
2007-10-18 13:20:00,25.2,25.21,25.19,25.19,17600.0,21.8759,21.8845,21.8672,21.8672,17600.0
2007-10-18 13:30:00,25.19,25.27,25.19,25.27,27400.0,21.8672,21.9366,21.8672,21.9366,27400.0
2007-10-18 13:40:00,25.26,25.27,25.21,25.21,14100.0,21.928,21.9366,21.8845,21.8845,14100.0
2007-10-18 13:50:00,25.21,25.22,25.2,25.21,11100.0,21.8845,21.8932,21.8759,21.8845,11100.0
2007-10-18 14:00:00,25.22,25.25,25.2,25.22,9000.0,21.8932,21.9193,21.8759,21.8932,9000.0
2007-10-18 14:10:00,25.23,25.23,25.17,25.17,12800.0,21.9019,21.9019,21.8498,21.8498,12800.0
2007-10-18 14:20:00,25.17,25.17,25.06,25.08,17200.0,21.8498,21.8498,21.7543,21.7717,17200.0
2007-10-18 14:30:00,25.07,25.09,25.04,25.09,18100.0,21.763,21.7804,21.737,21.7804,18100.0
2007-10-18 14:40:00,25.1,25.13,25.04,25.05,14900.0,21.7891,21.8151,21.737,21.7457,14900.0
2007-10-18 14:50:00,25.04,25.08,25.04,25.06,14200.0,21.737,21.7717,21.737,21.7543,14200.0
2007-10-18 15:00:00,25.07,25.14,25.07,25.11,19700.0,21.763,21.8238,21.763,21.7977,19700.0
2007-10-18 15:10:00,25.1,25.15,25.09,25.11,20300.0,21.7891,21.8325,21.7804,21.7977,20300.0
2007-10-18 15:20:00,25.11,25.14,25.08,25.1,21200.0,21.7977,21.8238,21.7717,21.7891,21200.0
2007-10-18 15:30:00,25.09,25.14,25.09,25.13,30200.0,21.7804,21.8238,21.7804,21.8151,30200.0
2007-10-18 15:40:00,25.14,25.16,25.12,25.13,28200.0,21.8238,21.8411,21.8064,21.8151,28200.0
2007-10-18 15:50:00,25.14,25.14,25.06,25.12,63200.0,21.8238,21.8238,21.7543,21.8064,63200.0
2007-10-19 09:30:00,24.9,25.01,24.82,24.9,172700.0,21.6154,21.7109,21.546,21.6154,172700.0
2007-10-19 09:40:00,24.91,24.96,24.8,24.82,49500.0,21.6241,21.6675,21.5286,21.546,49500.0
2007-10-19 09:50:00,24.82,24.99,24.82,24.96,34900.0,21.546,21.6936,21.546,21.6675,34900.0
2007-10-19 10:00:00,24.97,25.0,24.9,24.96,31200.0,21.6762,21.7022,21.6154,21.6675,31200.0
2007-10-19 10:10:00,24.98,24.98,24.91,24.91,64100.0,21.6849,21.6849,21.6241,21.6241,64100.0
2007-10-19 10:20:00,24.92,24.98,24.91,24.95,6900.0,21.6328,21.6849,21.6241,21.6588,6900.0
2007-10-19 10:30:00,24.96,25.0,24.95,24.99,17700.0,21.6675,21.7022,21.6588,21.6936,17700.0
2007-10-19 10:40:00,24.99,25.01,24.98,24.99,15900.0,21.6936,21.7109,21.6849,21.6936,15900.0
2007-10-19 10:50:00,24.99,25.01,24.96,24.96,39900.0,21.6936,21.7109,21.6675,21.6675,39900.0
2007-10-19 11:00:00,24.96,25.0,24.94,24.96,19100.0,21.6675,21.7022,21.6502,21.6675,19100.0
2007-10-19 11:10:00,24.97,24.99,24.95,24.96,9900.0,21.6762,21.6936,21.6588,21.6675,9900.0
2007-10-19 11:20:00,24.96,24.97,24.94,24.96,34800.0,21.6675,21.6762,21.6502,21.6675,34800.0
2007-10-19 11:30:00,24.96,24.99,24.9,24.98,25600.0,21.6675,21.6936,21.6154,21.6849,25600.0
2007-10-19 11:40:00,24.97,24.99,24.95,24.97,17700.0,21.6762,21.6936,21.6588,21.6762,17700.0
2007-10-19 11:50:00,24.95,24.95,24.93,24.94,18000.0,21.6588,21.6588,21.6415,21.6502,18000.0
2007-10-19 12:00:00,24.95,24.95,24.93,24.95,20800.0,21.6588,21.6588,21.6415,21.6588,20800.0
2007-10-19 12:10:00,24.94,24.95,24.91,24.92,17400.0,21.6502,21.6588,21.6241,21.6328,17400.0
2007-10-19 12:20:00,24.93,24.95,24.91,24.92,305900.0,21.6415,21.6588,21.6241,21.6328,305900.0
2007-10-19 12:30:00,24.93,24.96,24.92,24.94,14600.0,21.6415,21.6675,21.6328,21.6502,14600.0
2007-10-19 12:40:00,24.94,24.96,24.9,24.9,40800.0,21.6502,21.6675,21.6154,21.6154,40800.0
2007-10-19 12:50:00,24.91,24.91,24.86,24.88,28300.0,21.6241,21.6241,21.5807,21.5981,28300.0
2007-10-19 13:00:00,24.88,24.89,24.8,24.8,62200.0,21.5981,21.6068,21.5286,21.5286,62200.0
2007-10-19 13:10:00,24.8,24.82,24.78,24.8,26600.0,21.5286,21.546,21.5113,21.5286,26600.0
2007-10-19 13:20:00,24.79,24.83,24.78,24.83,19600.0,21.5199,21.5547,21.5113,21.5547,19600.0
2007-10-19 13:30:00,24.84,24.87,24.84,24.86,17100.0,21.5634,21.5894,21.5634,21.5807,17100.0
2007-10-19 13:40:00,24.86,24.94,24.86,24.94,103500.0,21.5807,21.6502,21.5807,21.6502,103500.0
2007-10-19 13:50:00,24.94,24.95,24.88,24.9,86500.0,21.6502,21.6588,21.5981,21.6154,86500.0
2007-10-19 14:00:00,24.9,24.9,24.83,24.88,23800.0,21.6154,21.6154,21.5547,21.5981,23800.0
2007-10-19 14:10:00,24.88,24.89,24.85,24.86,29500.0,21.5981,21.6068,21.572,21.5807,29500.0
2007-10-19 14:20:00,24.86,24.9,24.84,24.88,24600.0,21.5807,21.6154,21.5634,21.5981,24600.0
2007-10-19 14:30:00,24.87,24.88,24.82,24.82,22900.0,21.5894,21.5981,21.546,21.546,22900.0
2007-10-19 14:40:00,24.83,24.86,24.82,24.83,38900.0,21.5547,21.5807,21.546,21.5547,38900.0
2007-10-19 14:50:00,24.83,24.83,24.77,24.81,39300.0,21.5547,21.5547,21.5026,21.5373,39300.0
2007-10-19 15:00:00,24.82,24.93,24.82,24.93,42200.0,21.546,21.6415,21.546,21.6415,42200.0
2007-10-19 15:10:00,24.93,24.93,24.9,24.91,51900.0,21.6415,21.6415,21.6154,21.6241,51900.0
2007-10-19 15:20:00,24.91,24.92,24.89,24.91,45200.0,21.6241,21.6328,21.6068,21.6241,45200.0
2007-10-19 15:30:00,24.91,24.96,24.87,24.94,65100.0,21.6241,21.6675,21.5894,21.6502,65100.0
2007-10-19 15:40:00,24.94,24.94,24.85,24.85,93800.0,21.6502,21.6502,21.572,21.572,93800.0
2007-10-19 15:50:00,24.82,24.89,24.75,24.76,128700.0,21.546,21.6068,21.4852,21.4939,128700.0
2007-10-22 09:30:00,24.71,25.24,24.54,24.6,32800.0,21.4505,21.9106,21.3029,21.355,32800.0
2007-10-22 09:40:00,24.6,24.65,24.57,24.63,24300.0,21.355,21.3984,21.329,21.3811,24300.0
2007-10-22 09:50:00,24.63,24.71,24.63,24.7,24500.0,21.3811,21.4505,21.3811,21.4418,24500.0
2007-10-22 10:00:00,24.7,24.78,24.69,24.78,22600.0,21.4418,21.5113,21.4331,21.5113,22600.0
2007-10-22 10:10:00,24.78,24.94,24.77,24.92,28100.0,21.5113,21.6502,21.5026,21.6328,28100.0
2007-10-22 10:20:00,24.93,24.93,24.88,24.9,19200.0,21.6415,21.6415,21.5981,21.6154,19200.0
2007-10-22 10:30:00,24.91,24.91,24.81,24.85,37000.0,21.6241,21.6241,21.5373,21.572,37000.0
2007-10-22 10:40:00,24.84,24.9,24.83,24.9,16000.0,21.5634,21.6154,21.5547,21.6154,16000.0
2007-10-22 10:50:00,24.89,24.92,24.84,24.92,28100.0,21.6068,21.6328,21.5634,21.6328,28100.0
2007-10-22 11:00:00,24.91,24.96,24.91,24.93,26800.0,21.6241,21.6675,21.6241,21.6415,26800.0
2007-10-22 11:10:00,24.93,24.94,24.91,24.91,13600.0,21.6415,21.6502,21.6241,21.6241,13600.0
2007-10-22 11:20:00,24.9,24.99,24.9,24.99,31200.0,21.6154,21.6936,21.6154,21.6936,31200.0
2007-10-22 11:30:00,24.99,25.01,24.94,24.94,21300.0,21.6936,21.7109,21.6502,21.6502,21300.0
2007-10-22 11:40:00,24.94,24.94,24.83,24.84,32800.0,21.6502,21.6502,21.5547,21.5634,32800.0
2007-10-22 11:50:00,24.84,24.84,24.82,24.82,18300.0,21.5634,21.5634,21.546,21.546,18300.0
2007-10-22 12:00:00,24.83,24.83,24.76,24.77,12700.0,21.5547,21.5547,21.4939,21.5026,12700.0
2007-10-22 12:10:00,24.77,24.77,24.65,24.7,24300.0,21.5026,21.5026,21.3984,21.4418,24300.0
2007-10-22 12:20:00,24.69,24.73,24.69,24.73,10400.0,21.4331,21.4679,21.4331,21.4679,10400.0
2007-10-22 12:30:00,24.73,24.73,24.7,24.7,10900.0,21.4679,21.4679,21.4418,21.4418,10900.0
2007-10-22 12:40:00,24.71,24.73,24.69,24.73,17500.0,21.4505,21.4679,21.4331,21.4679,17500.0
2007-10-22 12:50:00,24.73,24.83,24.73,24.83,16600.0,21.4679,21.5547,21.4679,21.5547,16600.0
2007-10-22 13:00:00,24.83,24.88,24.83,24.83,8000.0,21.5547,21.5981,21.5547,21.5547,8000.0
2007-10-22 13:10:00,24.84,24.84,24.8,24.83,14300.0,21.5634,21.5634,21.5286,21.5547,14300.0
2007-10-22 13:20:00,24.83,24.86,24.8,24.85,8600.0,21.5547,21.5807,21.5286,21.572,8600.0
2007-10-22 13:30:00,24.86,24.86,24.84,24.84,7200.0,21.5807,21.5807,21.5634,21.5634,7200.0
2007-10-22 13:40:00,24.85,24.87,24.83,24.86,8800.0,21.572,21.5894,21.5547,21.5807,8800.0
2007-10-22 13:50:00,24.86,24.87,24.82,24.82,10600.0,21.5807,21.5894,21.546,21.546,10600.0
2007-10-22 14:00:00,24.82,24.85,24.81,24.84,8000.0,21.546,21.572,21.5373,21.5634,8000.0
2007-10-22 14:10:00,24.83,24.84,24.79,24.83,16800.0,21.5547,21.5634,21.5199,21.5547,16800.0
2007-10-22 14:20:00,24.83,24.83,24.79,24.79,14900.0,21.5547,21.5547,21.5199,21.5199,14900.0
2007-10-22 14:30:00,24.8,24.82,24.73,24.73,13100.0,21.5286,21.546,21.4679,21.4679,13100.0
2007-10-22 14:40:00,24.73,24.77,24.73,24.74,14700.0,21.4679,21.5026,21.4679,21.4765,14700.0
2007-10-22 14:50:00,24.75,24.76,24.72,24.75,18500.0,21.4852,21.4939,21.4592,21.4852,18500.0
2007-10-22 15:00:00,24.74,24.77,24.64,24.69,48600.0,21.4765,21.5026,21.3897,21.4331,48600.0
2007-10-22 15:10:00,24.69,24.81,24.63,24.77,35500.0,21.4331,21.5373,21.3811,21.5026,35500.0
2007-10-22 15:20:00,24.77,24.77,24.71,24.72,19400.0,21.5026,21.5026,21.4505,21.4592,19400.0
2007-10-22 15:30:00,24.73,24.79,24.72,24.78,21200.0,21.4679,21.5199,21.4592,21.5113,21200.0
2007-10-22 15:40:00,24.78,24.86,24.78,24.85,27800.0,21.5113,21.5807,21.5113,21.572,27800.0
2007-10-22 15:50:00,24.86,24.91,24.83,24.89,62700.0,21.5807,21.6241,21.5547,21.6068,62700.0
2007-10-23 09:30:00,24.88,25.06,24.81,24.84,18600.0,21.5981,21.7543,21.5373,21.5634,18600.0
2007-10-23 09:40:00,24.88,25.01,24.86,24.93,13400.0,21.5981,21.7109,21.5807,21.6415,13400.0
2007-10-23 09:50:00,24.94,24.99,24.89,24.92,14500.0,21.6502,21.6936,21.6068,21.6328,14500.0
2007-10-23 10:00:00,24.93,25.08,24.93,25.06,25000.0,21.6415,21.7717,21.6415,21.7543,25000.0
2007-10-23 10:10:00,25.06,25.06,24.99,25.0,14100.0,21.7543,21.7543,21.6936,21.7022,14100.0
2007-10-23 10:20:00,25.0,25.05,24.99,25.04,18100.0,21.7022,21.7457,21.6936,21.737,18100.0
2007-10-23 10:30:00,25.03,25.06,25.02,25.04,10400.0,21.7283,21.7543,21.7196,21.737,10400.0
2007-10-23 10:40:00,25.03,25.04,24.95,24.99,49200.0,21.7283,21.737,21.6588,21.6936,49200.0
2007-10-23 10:50:00,24.99,25.0,24.98,24.98,6000.0,21.6936,21.7022,21.6849,21.6849,6000.0
2007-10-23 11:00:00,24.98,24.99,24.94,24.94,14500.0,21.6849,21.6936,21.6502,21.6502,14500.0
2007-10-23 11:10:00,24.95,24.96,24.86,24.9,12300.0,21.6588,21.6675,21.5807,21.6154,12300.0
2007-10-23 11:20:00,24.9,24.96,24.88,24.96,23000.0,21.6154,21.6675,21.5981,21.6675,23000.0
2007-10-23 11:30:00,24.96,24.98,24.91,24.93,16400.0,21.6675,21.6849,21.6241,21.6415,16400.0
2007-10-23 11:40:00,24.93,24.94,24.92,24.93,7400.0,21.6415,21.6502,21.6328,21.6415,7400.0
2007-10-23 11:50:00,24.92,24.94,24.92,24.94,8300.0,21.6328,21.6502,21.6328,21.6502,8300.0
2007-10-23 12:00:00,24.93,24.98,24.93,24.94,9700.0,21.6415,21.6849,21.6415,21.6502,9700.0
2007-10-23 12:10:00,24.93,24.94,24.88,24.88,13000.0,21.6415,21.6502,21.5981,21.5981,13000.0
2007-10-23 12:20:00,24.88,24.96,24.88,24.94,20600.0,21.5981,21.6675,21.5981,21.6502,20600.0
2007-10-23 12:30:00,24.94,24.95,24.93,24.94,12400.0,21.6502,21.6588,21.6415,21.6502,12400.0
2007-10-23 12:40:00,24.93,24.98,24.93,24.98,12900.0,21.6415,21.6849,21.6415,21.6849,12900.0
2007-10-23 12:50:00,24.98,24.99,24.94,24.95,7000.0,21.6849,21.6936,21.6502,21.6588,7000.0
2007-10-23 13:00:00,24.94,24.98,24.92,24.98,10800.0,21.6502,21.6849,21.6328,21.6849,10800.0
2007-10-23 13:10:00,24.99,25.01,24.98,25.0,7300.0,21.6936,21.7109,21.6849,21.7022,7300.0
2007-10-23 13:20:00,24.99,25.0,24.89,24.9,13700.0,21.6936,21.7022,21.6068,21.6154,13700.0
2007-10-23 13:30:00,24.9,24.93,24.88,24.93,8500.0,21.6154,21.6415,21.5981,21.6415,8500.0
2007-10-23 13:40:00,24.93,24.93,24.89,24.9,8100.0,21.6415,21.6415,21.6068,21.6154,8100.0
2007-10-23 13:50:00,24.91,24.96,24.9,24.96,7800.0,21.6241,21.6675,21.6154,21.6675,7800.0
2007-10-23 14:00:00,24.95,25.04,24.95,25.03,86800.0,21.6588,21.737,21.6588,21.7283,86800.0
2007-10-23 14:10:00,25.04,25.08,25.04,25.05,22900.0,21.737,21.7717,21.737,21.7457,22900.0
2007-10-23 14:20:00,25.05,25.07,25.04,25.05,14400.0,21.7457,21.763,21.737,21.7457,14400.0
2007-10-23 14:30:00,25.05,25.06,24.99,24.99,12400.0,21.7457,21.7543,21.6936,21.6936,12400.0
2007-10-23 14:40:00,24.99,24.99,24.93,24.95,11900.0,21.6936,21.6936,21.6415,21.6588,11900.0
2007-10-23 14:50:00,24.96,25.05,24.95,25.02,21900.0,21.6675,21.7457,21.6588,21.7196,21900.0
2007-10-23 15:00:00,25.01,25.02,24.98,25.0,18900.0,21.7109,21.7196,21.6849,21.7022,18900.0
2007-10-23 15:10:00,25.01,25.02,24.99,25.01,30500.0,21.7109,21.7196,21.6936,21.7109,30500.0
2007-10-23 15:20:00,25.0,25.05,25.0,25.04,31800.0,21.7022,21.7457,21.7022,21.737,31800.0
2007-10-23 15:30:00,25.04,25.07,25.01,25.03,28800.0,21.737,21.763,21.7109,21.7283,28800.0
2007-10-23 15:40:00,25.03,25.11,25.02,25.08,46200.0,21.7283,21.7977,21.7196,21.7717,46200.0
2007-10-23 15:50:00,25.08,25.17,25.06,25.1,133200.0,21.7717,21.8498,21.7543,21.7891,133200.0
2007-10-24 09:30:00,25.01,25.01,24.77,24.83,45800.0,21.7109,21.7109,21.5026,21.5547,45800.0
2007-10-24 09:40:00,24.83,24.9,24.8,24.89,35000.0,21.5547,21.6154,21.5286,21.6068,35000.0
2007-10-24 09:50:00,24.9,24.98,24.9,24.95,29900.0,21.6154,21.6849,21.6154,21.6588,29900.0
2007-10-24 10:00:00,24.94,24.95,24.83,24.86,36700.0,21.6502,21.6588,21.5547,21.5807,36700.0
2007-10-24 10:10:00,24.85,24.88,24.81,24.82,22400.0,21.572,21.5981,21.5373,21.546,22400.0
2007-10-24 10:20:00,24.82,24.85,24.73,24.74,32900.0,21.546,21.572,21.4679,21.4765,32900.0
2007-10-24 10:30:00,24.75,24.75,24.66,24.69,36300.0,21.4852,21.4852,21.4071,21.4331,36300.0
2007-10-24 10:40:00,24.69,24.69,24.51,24.53,29200.0,21.4331,21.4331,21.2769,21.2942,29200.0
2007-10-24 10:50:00,24.53,24.56,24.53,24.56,21600.0,21.2942,21.3203,21.2942,21.3203,21600.0
2007-10-24 11:00:00,24.55,24.62,24.54,24.62,48500.0,21.3116,21.3724,21.3029,21.3724,48500.0
2007-10-24 11:10:00,24.62,24.65,24.57,24.58,38000.0,21.3724,21.3984,21.329,21.3376,38000.0
2007-10-24 11:20:00,24.57,24.63,24.56,24.62,41400.0,21.329,21.3811,21.3203,21.3724,41400.0
2007-10-24 11:30:00,24.62,24.71,24.6,24.71,36900.0,21.3724,21.4505,21.355,21.4505,36900.0
2007-10-24 11:40:00,24.71,24.72,24.59,24.63,30900.0,21.4505,21.4592,21.3463,21.3811,30900.0
2007-10-24 11:50:00,24.64,24.75,24.64,24.7,24900.0,21.3897,21.4852,21.3897,21.4418,24900.0
2007-10-24 12:00:00,24.69,24.75,24.65,24.74,22400.0,21.4331,21.4852,21.3984,21.4765,22400.0
2007-10-24 12:10:00,24.74,24.82,24.74,24.82,24300.0,21.4765,21.546,21.4765,21.546,24300.0
2007-10-24 12:20:00,24.82,24.82,24.74,24.74,16400.0,21.546,21.546,21.4765,21.4765,16400.0
2007-10-24 12:30:00,24.74,24.75,24.64,24.64,23500.0,21.4765,21.4852,21.3897,21.3897,23500.0
2007-10-24 12:40:00,24.65,24.7,24.64,24.68,21900.0,21.3984,21.4418,21.3897,21.4245,21900.0
2007-10-24 12:50:00,24.69,24.69,24.57,24.58,18500.0,21.4331,21.4331,21.329,21.3376,18500.0
2007-10-24 13:00:00,24.58,24.66,24.57,24.65,15400.0,21.3376,21.4071,21.329,21.3984,15400.0
2007-10-24 13:10:00,24.65,24.68,24.62,24.62,16600.0,21.3984,21.4245,21.3724,21.3724,16600.0
2007-10-24 13:20:00,24.63,24.65,24.6,24.65,8300.0,21.3811,21.3984,21.355,21.3984,8300.0
2007-10-24 13:30:00,24.64,24.66,24.59,24.59,12300.0,21.3897,21.4071,21.3463,21.3463,12300.0
2007-10-24 13:40:00,24.6,24.62,24.56,24.6,14100.0,21.355,21.3724,21.3203,21.355,14100.0
2007-10-24 13:50:00,24.6,24.63,24.57,24.6,14500.0,21.355,21.3811,21.329,21.355,14500.0
2007-10-24 14:00:00,24.6,24.6,24.56,24.59,16800.0,21.355,21.355,21.3203,21.3463,16800.0
2007-10-24 14:10:00,24.58,24.6,24.56,24.58,16200.0,21.3376,21.355,21.3203,21.3376,16200.0
2007-10-24 14:20:00,24.59,24.73,24.59,24.72,33200.0,21.3463,21.4679,21.3463,21.4592,33200.0
2007-10-24 14:30:00,24.71,24.81,24.7,24.79,29800.0,21.4505,21.5373,21.4418,21.5199,29800.0
2007-10-24 14:40:00,24.78,24.84,24.77,24.82,28000.0,21.5113,21.5634,21.5026,21.546,28000.0
2007-10-24 14:50:00,24.81,24.87,24.77,24.87,24400.0,21.5373,21.5894,21.5026,21.5894,24400.0
2007-10-24 15:00:00,24.87,24.92,24.84,24.91,20700.0,21.5894,21.6328,21.5634,21.6241,20700.0
2007-10-24 15:10:00,24.91,24.99,24.89,24.9,35800.0,21.6241,21.6936,21.6068,21.6154,35800.0
2007-10-24 15:20:00,24.92,24.97,24.89,24.95,19200.0,21.6328,21.6762,21.6068,21.6588,19200.0
2007-10-24 15:30:00,24.96,24.97,24.79,24.83,41100.0,21.6675,21.6762,21.5199,21.5547,41100.0
2007-10-24 15:40:00,24.82,24.87,24.81,24.87,29600.0,21.546,21.5894,21.5373,21.5894,29600.0
2007-10-24 15:50:00,24.86,24.99,24.85,24.96,53800.0,21.5807,21.6936,21.572,21.6675,53800.0
2007-10-25 09:30:00,25.02,25.11,24.83,24.84,30200.0,21.7196,21.7977,21.5547,21.5634,30200.0
2007-10-25 09:40:00,24.84,24.87,24.81,24.87,153500.0,21.5634,21.5894,21.5373,21.5894,153500.0
2007-10-25 09:50:00,24.88,24.95,24.78,24.79,23900.0,21.5981,21.6588,21.5113,21.5199,23900.0
2007-10-25 10:00:00,24.8,24.94,24.78,24.78,44600.0,21.5286,21.6502,21.5113,21.5113,44600.0
2007-10-25 10:10:00,24.79,24.93,24.79,24.91,51800.0,21.5199,21.6415,21.5199,21.6241,51800.0
2007-10-25 10:20:00,24.93,24.96,24.9,24.92,22600.0,21.6415,21.6675,21.6154,21.6328,22600.0
2007-10-25 10:30:00,24.92,24.93,24.87,24.87,25200.0,21.6328,21.6415,21.5894,21.5894,25200.0
2007-10-25 10:40:00,24.87,24.89,24.86,24.88,20500.0,21.5894,21.6068,21.5807,21.5981,20500.0
2007-10-25 10:50:00,24.87,24.93,24.86,24.9,19400.0,21.5894,21.6415,21.5807,21.6154,19400.0
2007-10-25 11:00:00,24.91,24.93,24.78,24.79,25800.0,21.6241,21.6415,21.5113,21.5199,25800.0
2007-10-25 11:10:00,24.8,24.82,24.76,24.77,18500.0,21.5286,21.546,21.4939,21.5026,18500.0
2007-10-25 11:20:00,24.76,24.77,24.72,24.73,17300.0,21.4939,21.5026,21.4592,21.4679,17300.0
2007-10-25 11:30:00,24.73,24.75,24.64,24.64,33300.0,21.4679,21.4852,21.3897,21.3897,33300.0
2007-10-25 11:40:00,24.64,24.65,24.53,24.55,61900.0,21.3897,21.3984,21.2942,21.3116,61900.0
2007-10-25 11:50:00,24.57,24.57,24.38,24.4,54000.0,21.329,21.329,21.164,21.1814,54000.0
2007-10-25 12:00:00,24.4,24.46,24.35,24.45,38900.0,21.1814,21.2335,21.138,21.2248,38900.0
2007-10-25 12:10:00,24.46,24.54,24.46,24.53,26500.0,21.2335,21.3029,21.2335,21.2942,26500.0
2007-10-25 12:20:00,24.53,24.58,24.48,24.58,24900.0,21.2942,21.3376,21.2508,21.3376,24900.0
2007-10-25 12:30:00,24.57,24.57,24.51,24.53,25200.0,21.329,21.329,21.2769,21.2942,25200.0
2007-10-25 12:40:00,24.53,24.58,24.53,24.54,19900.0,21.2942,21.3376,21.2942,21.3029,19900.0
2007-10-25 12:50:00,24.54,24.57,24.53,24.54,21500.0,21.3029,21.329,21.2942,21.3029,21500.0
2007-10-25 13:00:00,24.53,24.58,24.5,24.5,26000.0,21.2942,21.3376,21.2682,21.2682,26000.0
2007-10-25 13:10:00,24.5,24.51,24.46,24.46,23000.0,21.2682,21.2769,21.2335,21.2335,23000.0
2007-10-25 13:20:00,24.46,24.47,24.35,24.38,40100.0,21.2335,21.2422,21.138,21.164,40100.0
2007-10-25 13:30:00,24.37,24.46,24.37,24.4,25500.0,21.1554,21.2335,21.1554,21.1814,25500.0
2007-10-25 13:40:00,24.4,24.44,24.35,24.43,34100.0,21.1814,21.2161,21.138,21.2074,34100.0
2007-10-25 13:50:00,24.44,24.44,24.42,24.43,24800.0,21.2161,21.2161,21.1988,21.2074,24800.0
2007-10-25 14:00:00,24.42,24.44,24.35,24.43,34200.0,21.1988,21.2161,21.138,21.2074,34200.0
2007-10-25 14:10:00,24.43,24.49,24.42,24.46,29700.0,21.2074,21.2595,21.1988,21.2335,29700.0
2007-10-25 14:20:00,24.46,24.5,24.44,24.45,24900.0,21.2335,21.2682,21.2161,21.2248,24900.0
2007-10-25 14:30:00,24.45,24.49,24.43,24.48,49800.0,21.2248,21.2595,21.2074,21.2508,49800.0
2007-10-25 14:40:00,24.49,24.51,24.4,24.41,35600.0,21.2595,21.2769,21.1814,21.1901,35600.0
2007-10-25 14:50:00,24.41,24.55,24.41,24.53,58200.0,21.1901,21.3116,21.1901,21.2942,58200.0
2007-10-25 15:00:00,24.53,24.54,24.41,24.41,27300.0,21.2942,21.3029,21.1901,21.1901,27300.0
2007-10-25 15:10:00,24.41,24.43,24.39,24.4,43800.0,21.1901,21.2074,21.1727,21.1814,43800.0
2007-10-25 15:20:00,24.4,24.43,24.37,24.42,82300.0,21.1814,21.2074,21.1554,21.1988,82300.0
2007-10-25 15:30:00,24.42,24.49,24.39,24.43,140600.0,21.1988,21.2595,21.1727,21.2074,140600.0
2007-10-25 15:40:00,24.42,24.46,24.37,24.4,159800.0,21.1988,21.2335,21.1554,21.1814,159800.0
2007-10-25 15:50:00,24.39,24.46,24.38,24.44,137400.0,21.1727,21.2335,21.164,21.2161,137400.0
2007-10-26 09:30:00,24.59,24.72,24.55,24.69,35200.0,21.3463,21.4592,21.3116,21.4331,35200.0
2007-10-26 09:40:00,24.68,24.88,24.67,24.82,46200.0,21.4245,21.5981,21.4158,21.546,46200.0
2007-10-26 09:50:00,24.82,24.84,24.73,24.81,30100.0,21.546,21.5634,21.4679,21.5373,30100.0
2007-10-26 10:00:00,24.81,24.96,24.77,24.95,53500.0,21.5373,21.6675,21.5026,21.6588,53500.0
2007-10-26 10:10:00,24.95,25.12,24.95,25.04,72500.0,21.6588,21.8064,21.6588,21.737,72500.0
2007-10-26 10:20:00,25.04,25.11,25.01,25.09,45400.0,21.737,21.7977,21.7109,21.7804,45400.0
2007-10-26 10:30:00,25.09,25.22,25.08,25.18,60000.0,21.7804,21.8932,21.7717,21.8585,60000.0
2007-10-26 10:40:00,25.18,25.23,25.12,25.16,99000.0,21.8585,21.9019,21.8064,21.8411,99000.0
2007-10-26 10:50:00,25.17,25.17,25.09,25.1,73700.0,21.8498,21.8498,21.7804,21.7891,73700.0
2007-10-26 11:00:00,25.1,25.12,25.1,25.1,20100.0,21.7891,21.8064,21.7891,21.7891,20100.0
2007-10-26 11:10:00,25.12,25.12,25.03,25.03,28700.0,21.8064,21.8064,21.7283,21.7283,28700.0
2007-10-26 11:20:00,25.03,25.06,24.97,25.06,69700.0,21.7283,21.7543,21.6762,21.7543,69700.0
2007-10-26 11:30:00,25.06,25.13,25.06,25.09,56700.0,21.7543,21.8151,21.7543,21.7804,56700.0
2007-10-26 11:40:00,25.09,25.17,25.09,25.14,23100.0,21.7804,21.8498,21.7804,21.8238,23100.0
2007-10-26 11:50:00,25.14,25.19,25.14,25.18,19600.0,21.8238,21.8672,21.8238,21.8585,19600.0
2007-10-26 12:00:00,25.17,25.19,25.15,25.16,19900.0,21.8498,21.8672,21.8325,21.8411,19900.0
2007-10-26 12:10:00,25.17,25.2,25.16,25.17,21600.0,21.8498,21.8759,21.8411,21.8498,21600.0
2007-10-26 12:20:00,25.16,25.21,25.15,25.2,27600.0,21.8411,21.8845,21.8325,21.8759,27600.0
2007-10-26 12:30:00,25.2,25.2,25.17,25.17,11100.0,21.8759,21.8759,21.8498,21.8498,11100.0
2007-10-26 12:40:00,25.17,25.18,25.1,25.11,55100.0,21.8498,21.8585,21.7891,21.7977,55100.0
2007-10-26 12:50:00,25.11,25.13,25.1,25.12,16800.0,21.7977,21.8151,21.7891,21.8064,16800.0
2007-10-26 13:00:00,25.13,25.13,25.11,25.13,26400.0,21.8151,21.8151,21.7977,21.8151,26400.0
2007-10-26 13:10:00,25.12,25.2,25.12,25.19,18400.0,21.8064,21.8759,21.8064,21.8672,18400.0
2007-10-26 13:20:00,25.19,25.2,25.18,25.18,39700.0,21.8672,21.8759,21.8585,21.8585,39700.0
2007-10-26 13:30:00,25.19,25.19,25.08,25.1,17300.0,21.8672,21.8672,21.7717,21.7891,17300.0
2007-10-26 13:40:00,25.09,25.11,25.08,25.1,9900.0,21.7804,21.7977,21.7717,21.7891,9900.0
2007-10-26 13:50:00,25.11,25.15,25.1,25.12,14500.0,21.7977,21.8325,21.7891,21.8064,14500.0
2007-10-26 14:00:00,25.13,25.15,25.12,25.14,16200.0,21.8151,21.8325,21.8064,21.8238,16200.0
2007-10-26 14:10:00,25.15,25.19,25.14,25.15,21100.0,21.8325,21.8672,21.8238,21.8325,21100.0
2007-10-26 14:20:00,25.14,25.18,25.14,25.14,15700.0,21.8238,21.8585,21.8238,21.8238,15700.0
2007-10-26 14:30:00,25.14,25.16,25.11,25.12,15000.0,21.8238,21.8411,21.7977,21.8064,15000.0
2007-10-26 14:40:00,25.13,25.15,25.12,25.12,13700.0,21.8151,21.8325,21.8064,21.8064,13700.0
2007-10-26 14:50:00,25.13,25.17,25.12,25.17,16300.0,21.8151,21.8498,21.8064,21.8498,16300.0
2007-10-26 15:00:00,25.15,25.17,25.13,25.13,21600.0,21.8325,21.8498,21.8151,21.8151,21600.0
2007-10-26 15:10:00,25.14,25.19,25.13,25.19,15200.0,21.8238,21.8672,21.8151,21.8672,15200.0
2007-10-26 15:20:00,25.18,25.2,25.14,25.17,30300.0,21.8585,21.8759,21.8238,21.8498,30300.0
2007-10-26 15:30:00,25.17,25.21,25.17,25.21,33300.0,21.8498,21.8845,21.8498,21.8845,33300.0
2007-10-26 15:40:00,25.2,25.23,25.2,25.22,40100.0,21.8759,21.9019,21.8759,21.8932,40100.0
2007-10-26 15:50:00,25.22,25.23,25.11,25.17,90500.0,21.8932,21.9019,21.7977,21.8498,90500.0
2007-10-29 09:30:00,25.21,25.25,25.13,25.14,16300.0,21.8845,21.9193,21.8151,21.8238,16300.0
2007-10-29 09:40:00,25.15,25.19,25.08,25.18,30200.0,21.8325,21.8672,21.7717,21.8585,30200.0
2007-10-29 09:50:00,25.17,25.31,25.17,25.31,15200.0,21.8498,21.9714,21.8498,21.9714,15200.0
2007-10-29 10:00:00,25.3,25.3,25.22,25.24,18400.0,21.9627,21.9627,21.8932,21.9106,18400.0
2007-10-29 10:10:00,25.24,25.26,25.18,25.2,18800.0,21.9106,21.928,21.8585,21.8759,18800.0
2007-10-29 10:20:00,25.2,25.26,25.18,25.25,15400.0,21.8759,21.928,21.8585,21.9193,15400.0
2007-10-29 10:30:00,25.25,25.26,25.2,25.21,16000.0,21.9193,21.928,21.8759,21.8845,16000.0
2007-10-29 10:40:00,25.2,25.23,25.2,25.23,11500.0,21.8759,21.9019,21.8759,21.9019,11500.0
2007-10-29 10:50:00,25.22,25.23,25.17,25.23,19800.0,21.8932,21.9019,21.8498,21.9019,19800.0
2007-10-29 11:00:00,25.22,25.23,25.19,25.21,19500.0,21.8932,21.9019,21.8672,21.8845,19500.0
2007-10-29 11:10:00,25.22,25.25,25.21,25.23,14700.0,21.8932,21.9193,21.8845,21.9019,14700.0
2007-10-29 11:20:00,25.24,25.26,25.23,25.25,6900.0,21.9106,21.928,21.9019,21.9193,6900.0
2007-10-29 11:30:00,25.25,25.26,25.23,25.23,5700.0,21.9193,21.928,21.9019,21.9019,5700.0
2007-10-29 11:40:00,25.23,25.25,25.23,25.23,13400.0,21.9019,21.9193,21.9019,21.9019,13400.0
2007-10-29 11:50:00,25.23,25.23,25.18,25.19,22200.0,21.9019,21.9019,21.8585,21.8672,22200.0
2007-10-29 12:00:00,25.19,25.2,25.14,25.15,29200.0,21.8672,21.8759,21.8238,21.8325,29200.0
2007-10-29 12:10:00,25.15,25.19,25.15,25.18,9200.0,21.8325,21.8672,21.8325,21.8585,9200.0
2007-10-29 12:20:00,25.19,25.19,25.17,25.17,10100.0,21.8672,21.8672,21.8498,21.8498,10100.0
2007-10-29 12:30:00,25.17,25.17,25.14,25.14,9900.0,21.8498,21.8498,21.8238,21.8238,9900.0
2007-10-29 12:40:00,25.14,25.15,25.13,25.14,8600.0,21.8238,21.8325,21.8151,21.8238,8600.0
2007-10-29 12:50:00,25.13,25.18,25.13,25.15,13900.0,21.8151,21.8585,21.8151,21.8325,13900.0
2007-10-29 13:00:00,25.16,25.16,25.14,25.15,5200.0,21.8411,21.8411,21.8238,21.8325,5200.0
2007-10-29 13:10:00,25.15,25.17,25.14,25.17,9000.0,21.8325,21.8498,21.8238,21.8498,9000.0
2007-10-29 13:20:00,25.16,25.18,25.16,25.18,7900.0,21.8411,21.8585,21.8411,21.8585,7900.0
2007-10-29 13:30:00,25.17,25.18,25.17,25.18,6000.0,21.8498,21.8585,21.8498,21.8585,6000.0
2007-10-29 13:40:00,25.17,25.18,25.17,25.17,3800.0,21.8498,21.8585,21.8498,21.8498,3800.0
2007-10-29 13:50:00,25.17,25.2,25.16,25.19,18300.0,21.8498,21.8759,21.8411,21.8672,18300.0
2007-10-29 14:00:00,25.2,25.26,25.2,25.24,16900.0,21.8759,21.928,21.8759,21.9106,16900.0
2007-10-29 14:10:00,25.23,25.24,25.2,25.21,16700.0,21.9019,21.9106,21.8759,21.8845,16700.0
2007-10-29 14:20:00,25.22,25.22,25.19,25.19,8700.0,21.8932,21.8932,21.8672,21.8672,8700.0
2007-10-29 14:30:00,25.2,25.2,25.16,25.17,12700.0,21.8759,21.8759,21.8411,21.8498,12700.0
2007-10-29 14:40:00,25.18,25.2,25.17,25.18,11400.0,21.8585,21.8759,21.8498,21.8585,11400.0
2007-10-29 14:50:00,25.17,25.2,25.17,25.19,6200.0,21.8498,21.8759,21.8498,21.8672,6200.0
2007-10-29 15:00:00,25.18,25.19,25.13,25.15,15700.0,21.8585,21.8672,21.8151,21.8325,15700.0
2007-10-29 15:10:00,25.15,25.15,25.13,25.13,16100.0,21.8325,21.8325,21.8151,21.8151,16100.0
2007-10-29 15:20:00,25.13,25.16,25.13,25.15,23900.0,21.8151,21.8411,21.8151,21.8325,23900.0
2007-10-29 15:30:00,25.16,25.21,25.15,25.21,21100.0,21.8411,21.8845,21.8325,21.8845,21100.0
2007-10-29 15:40:00,25.21,25.21,25.19,25.19,18400.0,21.8845,21.8845,21.8672,21.8672,18400.0
2007-10-29 15:50:00,25.19,25.2,25.15,25.15,37300.0,21.8672,21.8759,21.8325,21.8325,37300.0
2007-10-30 09:30:00,25.23,25.65,25.09,25.14,10400.0,21.9019,22.2665,21.7804,21.8238,10400.0
2007-10-30 09:40:00,25.09,25.12,25.05,25.07,12300.0,21.7804,21.8064,21.7457,21.763,12300.0
2007-10-30 09:50:00,25.07,25.11,25.05,25.07,14200.0,21.763,21.7977,21.7457,21.763,14200.0
2007-10-30 10:00:00,25.04,25.09,24.99,25.02,93500.0,21.737,21.7804,21.6936,21.7196,93500.0
2007-10-30 10:10:00,25.01,25.08,25.01,25.01,12200.0,21.7109,21.7717,21.7109,21.7109,12200.0
2007-10-30 10:20:00,25.02,25.06,24.99,25.03,12700.0,21.7196,21.7543,21.6936,21.7283,12700.0
2007-10-30 10:30:00,25.02,25.04,25.01,25.04,17800.0,21.7196,21.737,21.7109,21.737,17800.0
2007-10-30 10:40:00,25.05,25.07,25.0,25.03,16000.0,21.7457,21.763,21.7022,21.7283,16000.0
2007-10-30 10:50:00,25.02,25.03,24.99,25.0,9700.0,21.7196,21.7283,21.6936,21.7022,9700.0
2007-10-30 11:00:00,25.02,25.02,24.96,24.97,9700.0,21.7196,21.7196,21.6675,21.6762,9700.0
2007-10-30 11:10:00,24.97,25.04,24.97,25.0,12000.0,21.6762,21.737,21.6762,21.7022,12000.0
2007-10-30 11:20:00,25.0,25.02,24.95,24.95,13800.0,21.7022,21.7196,21.6588,21.6588,13800.0
2007-10-30 11:30:00,24.95,24.96,24.94,24.94,9900.0,21.6588,21.6675,21.6502,21.6502,9900.0
2007-10-30 11:40:00,24.94,24.98,24.94,24.96,6600.0,21.6502,21.6849,21.6502,21.6675,6600.0
2007-10-30 11:50:00,24.96,24.99,24.93,24.97,16800.0,21.6675,21.6936,21.6415,21.6762,16800.0
2007-10-30 12:00:00,24.98,25.0,24.97,24.97,6900.0,21.6849,21.7022,21.6762,21.6762,6900.0
2007-10-30 12:10:00,24.98,25.0,24.98,24.99,9000.0,21.6849,21.7022,21.6849,21.6936,9000.0
2007-10-30 12:20:00,25.0,25.0,24.96,24.96,10800.0,21.7022,21.7022,21.6675,21.6675,10800.0
2007-10-30 12:30:00,24.96,24.97,24.96,24.97,7100.0,21.6675,21.6762,21.6675,21.6762,7100.0
2007-10-30 12:40:00,24.97,24.98,24.96,24.97,10400.0,21.6762,21.6849,21.6675,21.6762,10400.0
2007-10-30 12:50:00,24.98,24.99,24.94,24.94,10100.0,21.6849,21.6936,21.6502,21.6502,10100.0
2007-10-30 13:00:00,24.95,24.97,24.94,24.97,9000.0,21.6588,21.6762,21.6502,21.6762,9000.0
2007-10-30 13:10:00,24.97,24.99,24.94,24.99,15300.0,21.6762,21.6936,21.6502,21.6936,15300.0
2007-10-30 13:20:00,24.99,24.99,24.97,24.97,8500.0,21.6936,21.6936,21.6762,21.6762,8500.0
2007-10-30 13:30:00,24.98,24.99,24.96,24.97,10200.0,21.6849,21.6936,21.6675,21.6762,10200.0
2007-10-30 13:40:00,24.96,24.99,24.95,24.97,14100.0,21.6675,21.6936,21.6588,21.6762,14100.0
2007-10-30 13:50:00,24.98,24.99,24.95,24.96,11700.0,21.6849,21.6936,21.6588,21.6675,11700.0
2007-10-30 14:00:00,24.95,24.98,24.92,24.98,17000.0,21.6588,21.6849,21.6328,21.6849,17000.0
2007-10-30 14:10:00,24.97,24.99,24.92,24.92,13700.0,21.6762,21.6936,21.6328,21.6328,13700.0
2007-10-30 14:20:00,24.92,24.93,24.9,24.9,7200.0,21.6328,21.6415,21.6154,21.6154,7200.0
2007-10-30 14:30:00,24.91,24.91,24.87,24.88,20000.0,21.6241,21.6241,21.5894,21.5981,20000.0
2007-10-30 14:40:00,24.88,24.91,24.87,24.9,29500.0,21.5981,21.6241,21.5894,21.6154,29500.0
2007-10-30 14:50:00,24.9,24.91,24.88,24.89,24900.0,21.6154,21.6241,21.5981,21.6068,24900.0
2007-10-30 15:00:00,24.89,24.91,24.88,24.9,25800.0,21.6068,21.6241,21.5981,21.6154,25800.0
2007-10-30 15:10:00,24.89,24.91,24.88,24.9,27700.0,21.6068,21.6241,21.5981,21.6154,27700.0
2007-10-30 15:20:00,24.9,24.9,24.84,24.84,33300.0,21.6154,21.6154,21.5634,21.5634,33300.0
2007-10-30 15:30:00,24.84,24.84,24.76,24.8,49000.0,21.5634,21.5634,21.4939,21.5286,49000.0
2007-10-30 15:40:00,24.8,24.8,24.73,24.8,59300.0,21.5286,21.5286,21.4679,21.5286,59300.0
2007-10-30 15:50:00,24.8,24.81,24.71,24.75,81500.0,21.5286,21.5373,21.4505,21.4852,81500.0
2007-10-31 09:30:00,24.98,25.51,24.79,24.86,23200.0,21.6849,22.145,21.5199,21.5807,23200.0
2007-10-31 09:40:00,24.86,24.86,24.75,24.79,19200.0,21.5807,21.5807,21.4852,21.5199,19200.0
2007-10-31 09:50:00,24.8,24.8,24.59,24.66,28900.0,21.5286,21.5286,21.3463,21.4071,28900.0
2007-10-31 10:00:00,24.66,24.66,24.58,24.63,35400.0,21.4071,21.4071,21.3376,21.3811,35400.0
2007-10-31 10:10:00,24.64,24.68,24.59,24.63,20500.0,21.3897,21.4245,21.3463,21.3811,20500.0
2007-10-31 10:20:00,24.61,24.68,24.6,24.65,24100.0,21.3637,21.4245,21.355,21.3984,24100.0
2007-10-31 10:30:00,24.65,24.74,24.65,24.74,22100.0,21.3984,21.4765,21.3984,21.4765,22100.0
2007-10-31 10:40:00,24.73,24.8,24.73,24.79,10300.0,21.4679,21.5286,21.4679,21.5199,10300.0
2007-10-31 10:50:00,24.79,24.79,24.73,24.78,12500.0,21.5199,21.5199,21.4679,21.5113,12500.0
2007-10-31 11:00:00,24.77,24.9,24.77,24.9,32400.0,21.5026,21.6154,21.5026,21.6154,32400.0
2007-10-31 11:10:00,24.89,24.92,24.89,24.9,11400.0,21.6068,21.6328,21.6068,21.6154,11400.0
2007-10-31 11:20:00,24.9,24.94,24.89,24.92,18200.0,21.6154,21.6502,21.6068,21.6328,18200.0
2007-10-31 11:30:00,24.92,24.93,24.88,24.91,23600.0,21.6328,21.6415,21.5981,21.6241,23600.0
2007-10-31 11:40:00,24.93,24.95,24.91,24.93,18300.0,21.6415,21.6588,21.6241,21.6415,18300.0
2007-10-31 11:50:00,24.93,24.94,24.88,24.9,12000.0,21.6415,21.6502,21.5981,21.6154,12000.0
2007-10-31 12:00:00,24.9,24.92,24.89,24.9,5900.0,21.6154,21.6328,21.6068,21.6154,5900.0
2007-10-31 12:10:00,24.92,24.97,24.91,24.95,23600.0,21.6328,21.6762,21.6241,21.6588,23600.0
2007-10-31 12:20:00,24.95,24.97,24.93,24.94,11200.0,21.6588,21.6762,21.6415,21.6502,11200.0
2007-10-31 12:30:00,24.94,24.94,24.9,24.92,9000.0,21.6502,21.6502,21.6154,21.6328,9000.0
2007-10-31 12:40:00,24.92,24.97,24.91,24.96,23400.0,21.6328,21.6762,21.6241,21.6675,23400.0
2007-10-31 12:50:00,24.96,25.0,24.95,24.98,20500.0,21.6675,21.7022,21.6588,21.6849,20500.0
2007-10-31 13:00:00,24.98,25.03,24.98,25.03,19700.0,21.6849,21.7283,21.6849,21.7283,19700.0
2007-10-31 13:10:00,25.03,25.05,25.0,25.04,60300.0,21.7283,21.7457,21.7022,21.737,60300.0
2007-10-31 13:20:00,25.04,25.04,24.98,24.99,43600.0,21.737,21.737,21.6849,21.6936,43600.0
2007-10-31 13:30:00,25.0,25.0,24.99,25.0,7200.0,21.7022,21.7022,21.6936,21.7022,7200.0
2007-10-31 13:40:00,25.0,25.0,24.99,24.99,7400.0,21.7022,21.7022,21.6936,21.6936,7400.0
2007-10-31 13:50:00,24.99,25.0,24.94,24.98,15400.0,21.6936,21.7022,21.6502,21.6849,15400.0
2007-10-31 14:00:00,24.99,25.02,24.92,24.99,21200.0,21.6936,21.7196,21.6328,21.6936,21200.0
2007-10-31 14:10:00,25.0,25.11,24.87,25.01,56800.0,21.7022,21.7977,21.5894,21.7109,56800.0
2007-10-31 14:20:00,25.01,25.08,24.86,24.89,35600.0,21.7109,21.7717,21.5807,21.6068,35600.0
2007-10-31 14:30:00,24.89,24.93,24.84,24.86,29300.0,21.6068,21.6415,21.5634,21.5807,29300.0
2007-10-31 14:40:00,24.87,25.09,24.87,25.01,36200.0,21.5894,21.7804,21.5894,21.7109,36200.0
2007-10-31 14:50:00,25.03,25.19,25.02,25.13,37700.0,21.7283,21.8672,21.7196,21.8151,37700.0
2007-10-31 15:00:00,25.13,25.19,25.05,25.09,44800.0,21.8151,21.8672,21.7457,21.7804,44800.0
2007-10-31 15:10:00,25.09,25.1,24.99,25.0,39000.0,21.7804,21.7891,21.6936,21.7022,39000.0
2007-10-31 15:20:00,25.0,25.03,24.94,25.0,30400.0,21.7022,21.7283,21.6502,21.7022,30400.0
2007-10-31 15:30:00,25.0,25.03,24.97,24.99,41800.0,21.7022,21.7283,21.6762,21.6936,41800.0
2007-10-31 15:40:00,24.99,25.09,24.99,25.06,95800.0,21.6936,21.7804,21.6936,21.7543,95800.0
2007-10-31 15:50:00,25.05,25.15,25.03,25.11,72800.0,21.7457,21.8325,21.7283,21.7977,72800.0
2007-11-01 09:30:00,25.1,25.12,24.96,24.97,53000.0,21.7891,21.8064,21.6675,21.6762,53000.0
2007-11-01 09:40:00,24.98,25.02,24.67,24.74,29100.0,21.6849,21.7196,21.4158,21.4765,29100.0
2007-11-01 09:50:00,24.73,24.9,24.69,24.89,15200.0,21.4679,21.6154,21.4331,21.6068,15200.0
2007-11-01 10:00:00,24.89,24.9,24.77,24.85,29800.0,21.6068,21.6154,21.5026,21.572,29800.0
2007-11-01 10:10:00,24.83,24.88,24.76,24.82,36300.0,21.5547,21.5981,21.4939,21.546,36300.0
2007-11-01 10:20:00,24.82,24.85,24.8,24.82,23200.0,21.546,21.572,21.5286,21.546,23200.0
2007-11-01 10:30:00,24.82,24.89,24.8,24.88,32300.0,21.546,21.6068,21.5286,21.5981,32300.0
2007-11-01 10:40:00,24.89,24.89,24.85,24.89,21200.0,21.6068,21.6068,21.572,21.6068,21200.0
2007-11-01 10:50:00,24.89,24.96,24.87,24.93,69700.0,21.6068,21.6675,21.5894,21.6415,69700.0
2007-11-01 11:00:00,24.95,25.0,24.94,24.98,34000.0,21.6588,21.7022,21.6502,21.6849,34000.0
2007-11-01 11:10:00,24.98,25.0,24.94,24.95,25600.0,21.6849,21.7022,21.6502,21.6588,25600.0
2007-11-01 11:20:00,24.96,25.06,24.95,25.06,34500.0,21.6675,21.7543,21.6588,21.7543,34500.0
2007-11-01 11:30:00,25.06,25.07,24.99,24.99,30600.0,21.7543,21.763,21.6936,21.6936,30600.0
2007-11-01 11:40:00,24.99,25.0,24.95,24.96,18100.0,21.6936,21.7022,21.6588,21.6675,18100.0
2007-11-01 11:50:00,24.96,25.0,24.96,25.0,17200.0,21.6675,21.7022,21.6675,21.7022,17200.0
2007-11-01 12:00:00,25.0,25.06,25.0,25.05,18700.0,21.7022,21.7543,21.7022,21.7457,18700.0
2007-11-01 12:10:00,25.05,25.06,25.03,25.06,13900.0,21.7457,21.7543,21.7283,21.7543,13900.0
2007-11-01 12:20:00,25.05,25.06,24.98,24.98,60600.0,21.7457,21.7543,21.6849,21.6849,60600.0
2007-11-01 12:30:00,24.98,25.02,24.93,24.94,70000.0,21.6849,21.7196,21.6415,21.6502,70000.0
2007-11-01 12:40:00,24.94,24.96,24.88,24.92,105200.0,21.6502,21.6675,21.5981,21.6328,105200.0
2007-11-01 12:50:00,24.92,24.99,24.92,24.98,19400.0,21.6328,21.6936,21.6328,21.6849,19400.0
2007-11-01 13:00:00,24.98,24.98,24.94,24.97,11100.0,21.6849,21.6849,21.6502,21.6762,11100.0
2007-11-01 13:10:00,24.96,25.02,24.95,24.98,19100.0,21.6675,21.7196,21.6588,21.6849,19100.0
2007-11-01 13:20:00,24.99,25.0,24.91,24.91,10700.0,21.6936,21.7022,21.6241,21.6241,10700.0
2007-11-01 13:30:00,24.9,24.91,24.88,24.9,20600.0,21.6154,21.6241,21.5981,21.6154,20600.0
2007-11-01 13:40:00,24.9,24.94,24.88,24.93,13600.0,21.6154,21.6502,21.5981,21.6415,13600.0
2007-11-01 13:50:00,24.94,24.94,24.88,24.9,21000.0,21.6502,21.6502,21.5981,21.6154,21000.0
2007-11-01 14:00:00,24.9,24.94,24.86,24.89,18300.0,21.6154,21.6502,21.5807,21.6068,18300.0
2007-11-01 14:10:00,24.88,24.94,24.88,24.93,32100.0,21.5981,21.6502,21.5981,21.6415,32100.0
2007-11-01 14:20:00,24.93,24.93,24.88,24.89,16300.0,21.6415,21.6415,21.5981,21.6068,16300.0
2007-11-01 14:30:00,24.89,24.95,24.89,24.94,21100.0,21.6068,21.6588,21.6068,21.6502,21100.0
2007-11-01 14:40:00,24.93,24.98,24.93,24.97,19800.0,21.6415,21.6849,21.6415,21.6762,19800.0
2007-11-01 14:50:00,24.98,24.99,24.89,24.89,43800.0,21.6849,21.6936,21.6068,21.6068,43800.0
2007-11-01 15:00:00,24.89,24.91,24.88,24.9,14200.0,21.6068,21.6241,21.5981,21.6154,14200.0
2007-11-01 15:10:00,24.9,24.9,24.8,24.82,32900.0,21.6154,21.6154,21.5286,21.546,32900.0
2007-11-01 15:20:00,24.84,24.84,24.74,24.76,43700.0,21.5634,21.5634,21.4765,21.4939,43700.0
2007-11-01 15:30:00,24.76,24.84,24.72,24.8,54600.0,21.4939,21.5634,21.4592,21.5286,54600.0
2007-11-01 15:40:00,24.79,24.82,24.77,24.81,73500.0,21.5199,21.546,21.5026,21.5373,73500.0
2007-11-01 15:50:00,24.8,24.82,24.69,24.69,126600.0,21.5286,21.546,21.4331,21.4331,126600.0
2007-11-02 09:30:00,25.04,25.04,24.59,24.64,24000.0,21.737,21.737,21.3463,21.3897,24000.0
2007-11-02 09:40:00,24.67,24.74,24.48,24.51,24300.0,21.4158,21.4765,21.2508,21.2769,24300.0
2007-11-02 09:50:00,24.5,24.52,24.33,24.34,39300.0,21.2682,21.2856,21.1206,21.1293,39300.0
2007-11-02 10:00:00,24.38,24.41,24.28,24.38,25800.0,21.164,21.1901,21.0772,21.164,25800.0
2007-11-02 10:10:00,24.37,24.45,24.28,24.28,21100.0,21.1554,21.2248,21.0772,21.0772,21100.0
2007-11-02 10:20:00,24.28,24.43,24.28,24.43,33800.0,21.0772,21.2074,21.0772,21.2074,33800.0
2007-11-02 10:30:00,24.43,24.47,24.33,24.44,136100.0,21.2074,21.2422,21.1206,21.2161,136100.0
2007-11-02 10:40:00,24.45,24.47,24.37,24.46,35400.0,21.2248,21.2422,21.1554,21.2335,35400.0
2007-11-02 10:50:00,24.45,24.65,24.44,24.65,53500.0,21.2248,21.3984,21.2161,21.3984,53500.0
2007-11-02 11:00:00,24.64,24.69,24.57,24.57,51300.0,21.3897,21.4331,21.329,21.329,51300.0
2007-11-02 11:10:00,24.58,24.58,24.49,24.49,19200.0,21.3376,21.3376,21.2595,21.2595,19200.0
2007-11-02 11:20:00,24.49,24.5,24.37,24.37,24800.0,21.2595,21.2682,21.1554,21.1554,24800.0
2007-11-02 11:30:00,24.38,24.43,24.35,24.4,39700.0,21.164,21.2074,21.138,21.1814,39700.0
2007-11-02 11:40:00,24.4,24.48,24.37,24.48,75700.0,21.1814,21.2508,21.1554,21.2508,75700.0
2007-11-02 11:50:00,24.47,24.58,24.47,24.5,21700.0,21.2422,21.3376,21.2422,21.2682,21700.0
2007-11-02 12:00:00,24.5,24.52,24.44,24.49,22700.0,21.2682,21.2856,21.2161,21.2595,22700.0
2007-11-02 12:10:00,24.5,24.55,24.5,24.55,10600.0,21.2682,21.3116,21.2682,21.3116,10600.0
2007-11-02 12:20:00,24.54,24.55,24.37,24.46,63300.0,21.3029,21.3116,21.1554,21.2335,63300.0
2007-11-02 12:30:00,24.46,24.48,24.35,24.39,39900.0,21.2335,21.2508,21.138,21.1727,39900.0
2007-11-02 12:40:00,24.39,24.48,24.37,24.41,71400.0,21.1727,21.2508,21.1554,21.1901,71400.0
2007-11-02 12:50:00,24.4,24.49,24.39,24.47,68900.0,21.1814,21.2595,21.1727,21.2422,68900.0
2007-11-02 13:00:00,24.47,24.55,24.43,24.44,46800.0,21.2422,21.3116,21.2074,21.2161,46800.0
2007-11-02 13:10:00,24.44,24.46,24.39,24.45,26100.0,21.2161,21.2335,21.1727,21.2248,26100.0
2007-11-02 13:20:00,24.45,24.46,24.37,24.41,33600.0,21.2248,21.2335,21.1554,21.1901,33600.0
2007-11-02 13:30:00,24.41,24.42,24.39,24.41,18700.0,21.1901,21.1988,21.1727,21.1901,18700.0
2007-11-02 13:40:00,24.41,24.42,24.35,24.39,25100.0,21.1901,21.1988,21.138,21.1727,25100.0
2007-11-02 13:50:00,24.39,24.46,24.37,24.45,27600.0,21.1727,21.2335,21.1554,21.2248,27600.0
2007-11-02 14:00:00,24.45,24.47,24.4,24.41,27300.0,21.2248,21.2422,21.1814,21.1901,27300.0
2007-11-02 14:10:00,24.41,24.41,24.34,24.39,40600.0,21.1901,21.1901,21.1293,21.1727,40600.0
2007-11-02 14:20:00,24.4,24.47,24.37,24.46,19100.0,21.1814,21.2422,21.1554,21.2335,19100.0
2007-11-02 14:30:00,24.46,24.47,24.4,24.44,57600.0,21.2335,21.2422,21.1814,21.2161,57600.0
2007-11-02 14:40:00,24.45,24.45,24.34,24.35,18900.0,21.2248,21.2248,21.1293,21.138,18900.0
2007-11-02 14:50:00,24.35,24.35,24.28,24.3,31400.0,21.138,21.138,21.0772,21.0946,31400.0
2007-11-02 15:00:00,24.3,24.35,24.27,24.28,27500.0,21.0946,21.138,21.0685,21.0772,27500.0
2007-11-02 15:10:00,24.27,24.29,24.18,24.27,53500.0,21.0685,21.0859,20.9904,21.0685,53500.0
2007-11-02 15:20:00,24.27,24.28,24.19,24.23,73000.0,21.0685,21.0772,20.9991,21.0338,73000.0
2007-11-02 15:30:00,24.23,24.3,24.21,24.26,64600.0,21.0338,21.0946,21.0165,21.0599,64600.0
2007-11-02 15:40:00,24.26,24.43,24.24,24.41,60100.0,21.0599,21.2074,21.0425,21.1901,60100.0
2007-11-02 15:50:00,24.4,24.44,24.39,24.44,73000.0,21.1814,21.2161,21.1727,21.2161,73000.0
2007-11-05 09:30:00,24.39,24.42,24.17,24.38,27400.0,21.1727,21.1988,20.9817,21.164,27400.0
2007-11-05 09:40:00,24.36,24.39,24.17,24.27,28000.0,21.1467,21.1727,20.9817,21.0685,28000.0
2007-11-05 09:50:00,24.27,24.38,24.22,24.36,26300.0,21.0685,21.164,21.0251,21.1467,26300.0
2007-11-05 10:00:00,24.37,24.39,24.29,24.33,28100.0,21.1554,21.1727,21.0859,21.1206,28100.0
2007-11-05 10:10:00,24.35,24.38,24.34,24.37,79600.0,21.138,21.164,21.1293,21.1554,79600.0
2007-11-05 10:20:00,24.36,24.39,24.36,24.38,17300.0,21.1467,21.1727,21.1467,21.164,17300.0
2007-11-05 10:30:00,24.38,24.51,24.37,24.5,28100.0,21.164,21.2769,21.1554,21.2682,28100.0
2007-11-05 10:40:00,24.5,24.5,24.45,24.49,25500.0,21.2682,21.2682,21.2248,21.2595,25500.0
2007-11-05 10:50:00,24.48,24.5,24.45,24.48,22600.0,21.2508,21.2682,21.2248,21.2508,22600.0
2007-11-05 11:00:00,24.48,24.52,24.48,24.51,30000.0,21.2508,21.2856,21.2508,21.2769,30000.0
2007-11-05 11:10:00,24.53,24.53,24.44,24.44,22400.0,21.2942,21.2942,21.2161,21.2161,22400.0
2007-11-05 11:20:00,24.44,24.53,24.42,24.51,21300.0,21.2161,21.2942,21.1988,21.2769,21300.0
2007-11-05 11:30:00,24.51,24.59,24.51,24.53,28000.0,21.2769,21.3463,21.2769,21.2942,28000.0
2007-11-05 11:40:00,24.54,24.65,24.52,24.64,23800.0,21.3029,21.3984,21.2856,21.3897,23800.0
2007-11-05 11:50:00,24.64,24.64,24.59,24.61,14100.0,21.3897,21.3897,21.3463,21.3637,14100.0
2007-11-05 12:00:00,24.61,24.61,24.48,24.5,23600.0,21.3637,21.3637,21.2508,21.2682,23600.0
2007-11-05 12:10:00,24.5,24.52,24.5,24.52,9300.0,21.2682,21.2856,21.2682,21.2856,9300.0
2007-11-05 12:20:00,24.51,24.53,24.44,24.51,19700.0,21.2769,21.2942,21.2161,21.2769,19700.0
2007-11-05 12:30:00,24.5,24.53,24.5,24.52,16600.0,21.2682,21.2942,21.2682,21.2856,16600.0
2007-11-05 12:40:00,24.53,24.53,24.47,24.47,16900.0,21.2942,21.2942,21.2422,21.2422,16900.0
2007-11-05 12:50:00,24.47,24.47,24.42,24.45,14600.0,21.2422,21.2422,21.1988,21.2248,14600.0
2007-11-05 13:00:00,24.45,24.49,24.43,24.43,16700.0,21.2248,21.2595,21.2074,21.2074,16700.0
2007-11-05 13:10:00,24.43,24.45,24.43,24.44,11800.0,21.2074,21.2248,21.2074,21.2161,11800.0
2007-11-05 13:20:00,24.44,24.46,24.43,24.44,15600.0,21.2161,21.2335,21.2074,21.2161,15600.0
2007-11-05 13:30:00,24.44,24.45,24.42,24.43,18900.0,21.2161,21.2248,21.1988,21.2074,18900.0
2007-11-05 13:40:00,24.44,24.44,24.34,24.35,17300.0,21.2161,21.2161,21.1293,21.138,17300.0
2007-11-05 13:50:00,24.35,24.38,24.29,24.3,39000.0,21.138,21.164,21.0859,21.0946,39000.0
2007-11-05 14:00:00,24.3,24.38,24.3,24.36,27200.0,21.0946,21.164,21.0946,21.1467,27200.0
2007-11-05 14:10:00,24.37,24.4,24.35,24.38,24700.0,21.1554,21.1814,21.138,21.164,24700.0
2007-11-05 14:20:00,24.37,24.38,24.24,24.31,39100.0,21.1554,21.164,21.0425,21.1033,39100.0
2007-11-05 14:30:00,24.31,24.34,24.25,24.34,54200.0,21.1033,21.1293,21.0512,21.1293,54200.0
2007-11-05 14:40:00,24.34,24.41,24.32,24.35,54900.0,21.1293,21.1901,21.1119,21.138,54900.0
2007-11-05 14:50:00,24.35,24.36,24.34,24.36,20800.0,21.138,21.1467,21.1293,21.1467,20800.0
2007-11-05 15:00:00,24.36,24.44,24.35,24.39,78300.0,21.1467,21.2161,21.138,21.1727,78300.0
2007-11-05 15:10:00,24.38,24.4,24.37,24.39,28500.0,21.164,21.1814,21.1554,21.1727,28500.0
2007-11-05 15:20:00,24.4,24.43,24.37,24.37,103100.0,21.1814,21.2074,21.1554,21.1554,103100.0
2007-11-05 15:30:00,24.36,24.42,24.34,24.38,60700.0,21.1467,21.1988,21.1293,21.164,60700.0
2007-11-05 15:40:00,24.37,24.38,24.28,24.32,69300.0,21.1554,21.164,21.0772,21.1119,69300.0
2007-11-05 15:50:00,24.31,24.42,24.3,24.32,96800.0,21.1033,21.1988,21.0946,21.1119,96800.0
2007-11-06 09:30:00,24.34,24.5,24.23,24.23,23200.0,21.1293,21.2682,21.0338,21.0338,23200.0
2007-11-06 09:40:00,24.23,24.28,24.11,24.17,29700.0,21.0338,21.0772,20.9296,20.9817,29700.0
2007-11-06 09:50:00,24.18,24.25,24.17,24.25,28700.0,20.9904,21.0512,20.9817,21.0512,28700.0
2007-11-06 10:00:00,24.25,24.27,24.1,24.11,97400.0,21.0512,21.0685,20.921,20.9296,97400.0
2007-11-06 10:10:00,24.11,24.12,23.92,23.96,33600.0,20.9296,20.9383,20.7647,20.7994,33600.0
2007-11-06 10:20:00,23.95,23.96,23.92,23.96,41200.0,20.7908,20.7994,20.7647,20.7994,41200.0
2007-11-06 10:30:00,23.95,23.98,23.92,23.96,22000.0,20.7908,20.8168,20.7647,20.7994,22000.0
2007-11-06 10:40:00,23.96,24.01,23.95,23.99,37300.0,20.7994,20.8428,20.7908,20.8255,37300.0
2007-11-06 10:50:00,24.0,24.03,23.99,24.01,20400.0,20.8342,20.8602,20.8255,20.8428,20400.0
2007-11-06 11:00:00,24.02,24.12,24.01,24.12,25900.0,20.8515,20.9383,20.8428,20.9383,25900.0
2007-11-06 11:10:00,24.1,24.12,24.09,24.11,14900.0,20.921,20.9383,20.9123,20.9296,14900.0
2007-11-06 11:20:00,24.09,24.12,24.07,24.09,15800.0,20.9123,20.9383,20.8949,20.9123,15800.0
2007-11-06 11:30:00,24.09,24.12,24.07,24.12,19600.0,20.9123,20.9383,20.8949,20.9383,19600.0
2007-11-06 11:40:00,24.11,24.15,24.11,24.13,12800.0,20.9296,20.9644,20.9296,20.947,12800.0
2007-11-06 11:50:00,24.13,24.21,24.11,24.19,17200.0,20.947,21.0165,20.9296,20.9991,17200.0
2007-11-06 12:00:00,24.19,24.2,24.13,24.14,12900.0,20.9991,21.0078,20.947,20.9557,12900.0
2007-11-06 12:10:00,24.14,24.26,24.13,24.26,31000.0,20.9557,21.0599,20.947,21.0599,31000.0
2007-11-06 12:20:00,24.26,24.28,24.19,24.2,12000.0,21.0599,21.0772,20.9991,21.0078,12000.0
2007-11-06 12:30:00,24.19,24.21,24.08,24.09,17200.0,20.9991,21.0165,20.9036,20.9123,17200.0
2007-11-06 12:40:00,24.1,24.11,24.09,24.09,11500.0,20.921,20.9296,20.9123,20.9123,11500.0
2007-11-06 12:50:00,24.09,24.13,24.09,24.11,18800.0,20.9123,20.947,20.9123,20.9296,18800.0
2007-11-06 13:00:00,24.11,24.16,24.1,24.15,11200.0,20.9296,20.9731,20.921,20.9644,11200.0
2007-11-06 13:10:00,24.15,24.17,24.13,24.15,11800.0,20.9644,20.9817,20.947,20.9644,11800.0
2007-11-06 13:20:00,24.14,24.17,24.14,24.15,6600.0,20.9557,20.9817,20.9557,20.9644,6600.0
2007-11-06 13:30:00,24.16,24.23,24.14,24.2,10200.0,20.9731,21.0338,20.9557,21.0078,10200.0
2007-11-06 13:40:00,24.2,24.23,24.18,24.21,7700.0,21.0078,21.0338,20.9904,21.0165,7700.0
2007-11-06 13:50:00,24.21,24.24,24.19,24.19,12900.0,21.0165,21.0425,20.9991,20.9991,12900.0
2007-11-06 14:00:00,24.2,24.2,24.13,24.15,12800.0,21.0078,21.0078,20.947,20.9644,12800.0
2007-11-06 14:10:00,24.14,24.17,24.12,24.17,16600.0,20.9557,20.9817,20.9383,20.9817,16600.0
2007-11-06 14:20:00,24.15,24.16,24.11,24.11,17500.0,20.9644,20.9731,20.9296,20.9296,17500.0
2007-11-06 14:30:00,24.11,24.13,24.1,24.12,18700.0,20.9296,20.947,20.921,20.9383,18700.0
2007-11-06 14:40:00,24.12,24.14,24.09,24.12,19100.0,20.9383,20.9557,20.9123,20.9383,19100.0
2007-11-06 14:50:00,24.11,24.14,24.1,24.11,16700.0,20.9296,20.9557,20.921,20.9296,16700.0
2007-11-06 15:00:00,24.12,24.16,24.11,24.11,21400.0,20.9383,20.9731,20.9296,20.9296,21400.0
2007-11-06 15:10:00,24.11,24.15,24.07,24.15,30600.0,20.9296,20.9644,20.8949,20.9644,30600.0
2007-11-06 15:20:00,24.14,24.16,24.08,24.11,28000.0,20.9557,20.9731,20.9036,20.9296,28000.0
2007-11-06 15:30:00,24.1,24.16,24.07,24.14,52000.0,20.921,20.9731,20.8949,20.9557,52000.0
2007-11-06 15:40:00,24.14,24.2,24.13,24.13,40300.0,20.9557,21.0078,20.947,20.947,40300.0
2007-11-06 15:50:00,24.14,24.2,24.12,24.19,77300.0,20.9557,21.0078,20.9383,20.9991,77300.0
2007-11-07 09:30:00,23.9,23.98,23.82,23.87,19300.0,20.7473,20.8168,20.6779,20.7213,19300.0
2007-11-07 09:40:00,23.88,24.0,23.82,23.98,37800.0,20.73,20.8342,20.6779,20.8168,37800.0
2007-11-07 09:50:00,23.98,24.13,23.97,24.12,24500.0,20.8168,20.947,20.8081,20.9383,24500.0
2007-11-07 10:00:00,24.12,24.23,24.09,24.22,36300.0,20.9383,21.0338,20.9123,21.0251,36300.0
2007-11-07 10:10:00,24.2,24.24,24.2,24.23,19900.0,21.0078,21.0425,21.0078,21.0338,19900.0
2007-11-07 10:20:00,24.22,24.3,24.22,24.25,17500.0,21.0251,21.0946,21.0251,21.0512,17500.0
2007-11-07 10:30:00,24.27,24.27,24.12,24.14,26500.0,21.0685,21.0685,20.9383,20.9557,26500.0
2007-11-07 10:40:00,24.14,24.22,24.14,24.22,17300.0,20.9557,21.0251,20.9557,21.0251,17300.0
2007-11-07 10:50:00,24.22,24.33,24.21,24.21,24700.0,21.0251,21.1206,21.0165,21.0165,24700.0
2007-11-07 11:00:00,24.21,24.21,24.16,24.19,14700.0,21.0165,21.0165,20.9731,20.9991,14700.0
2007-11-07 11:10:00,24.2,24.23,24.12,24.14,16300.0,21.0078,21.0338,20.9383,20.9557,16300.0
2007-11-07 11:20:00,24.13,24.13,24.09,24.12,11200.0,20.947,20.947,20.9123,20.9383,11200.0
2007-11-07 11:30:00,24.12,24.19,24.12,24.19,28500.0,20.9383,20.9991,20.9383,20.9991,28500.0
2007-11-07 11:40:00,24.21,24.27,24.2,24.26,17400.0,21.0165,21.0685,21.0078,21.0599,17400.0
2007-11-07 11:50:00,24.26,24.28,24.25,24.28,7900.0,21.0599,21.0772,21.0512,21.0772,7900.0
2007-11-07 12:00:00,24.28,24.28,24.24,24.25,14600.0,21.0772,21.0772,21.0425,21.0512,14600.0
2007-11-07 12:10:00,24.25,24.25,24.15,24.16,23600.0,21.0512,21.0512,20.9644,20.9731,23600.0
2007-11-07 12:20:00,24.16,24.23,24.15,24.22,13500.0,20.9731,21.0338,20.9644,21.0251,13500.0
2007-11-07 12:30:00,24.22,24.27,24.22,24.23,31300.0,21.0251,21.0685,21.0251,21.0338,31300.0
2007-11-07 12:40:00,24.25,24.27,24.17,24.17,19400.0,21.0512,21.0685,20.9817,20.9817,19400.0
2007-11-07 12:50:00,24.17,24.24,24.11,24.2,18200.0,20.9817,21.0425,20.9296,21.0078,18200.0
2007-11-07 13:00:00,24.2,24.2,24.12,24.14,14900.0,21.0078,21.0078,20.9383,20.9557,14900.0
2007-11-07 13:10:00,24.15,24.15,23.91,23.94,32600.0,20.9644,20.9644,20.756,20.7821,32600.0
2007-11-07 13:20:00,23.93,24.08,23.93,24.08,19000.0,20.7734,20.9036,20.7734,20.9036,19000.0
2007-11-07 13:30:00,24.08,24.13,24.08,24.1,15500.0,20.9036,20.947,20.9036,20.921,15500.0
2007-11-07 13:40:00,24.09,24.17,24.09,24.13,13500.0,20.9123,20.9817,20.9123,20.947,13500.0
2007-11-07 13:50:00,24.14,24.2,24.11,24.2,16200.0,20.9557,21.0078,20.9296,21.0078,16200.0
2007-11-07 14:00:00,24.18,24.19,24.14,24.17,25000.0,20.9904,20.9991,20.9557,20.9817,25000.0
2007-11-07 14:10:00,24.16,24.24,24.13,24.18,28100.0,20.9731,21.0425,20.947,20.9904,28100.0
2007-11-07 14:20:00,24.18,24.19,24.11,24.18,23200.0,20.9904,20.9991,20.9296,20.9904,23200.0
2007-11-07 14:30:00,24.17,24.2,24.16,24.19,18400.0,20.9817,21.0078,20.9731,20.9991,18400.0
2007-11-07 14:40:00,24.2,24.25,24.12,24.16,27400.0,21.0078,21.0512,20.9383,20.9731,27400.0
2007-11-07 14:50:00,24.16,24.17,24.03,24.05,17200.0,20.9731,20.9817,20.8602,20.8776,17200.0
2007-11-07 15:00:00,24.06,24.13,24.06,24.12,18000.0,20.8862,20.947,20.8862,20.9383,18000.0
2007-11-07 15:10:00,24.13,24.16,24.11,24.11,16300.0,20.947,20.9731,20.9296,20.9296,16300.0
2007-11-07 15:20:00,24.11,24.13,23.97,23.99,23200.0,20.9296,20.947,20.8081,20.8255,23200.0
2007-11-07 15:30:00,24.0,24.03,23.92,23.93,32100.0,20.8342,20.8602,20.7647,20.7734,32100.0
2007-11-07 15:40:00,23.93,24.03,23.93,24.0,42800.0,20.7734,20.8602,20.7734,20.8342,42800.0
2007-11-07 15:50:00,23.99,24.0,23.82,23.82,106100.0,20.8255,20.8342,20.6779,20.6779,106100.0
2007-11-08 09:30:00,23.94,23.97,23.67,23.67,23100.0,20.7821,20.8081,20.5477,20.5477,23100.0
2007-11-08 09:40:00,23.66,23.76,23.56,23.7,47000.0,20.539,20.6258,20.4522,20.5737,47000.0
2007-11-08 09:50:00,23.71,23.82,23.7,23.76,31500.0,20.5824,20.6779,20.5737,20.6258,31500.0
2007-11-08 10:00:00,23.8,23.86,23.67,23.76,41200.0,20.6605,20.7126,20.5477,20.6258,41200.0
2007-11-08 10:10:00,23.76,23.79,23.68,23.73,59300.0,20.6258,20.6519,20.5564,20.5998,59300.0
2007-11-08 10:20:00,23.73,23.73,23.54,23.61,56100.0,20.5998,20.5998,20.4348,20.4956,56100.0
2007-11-08 10:30:00,23.63,23.68,23.5,23.5,49900.0,20.513,20.5564,20.4001,20.4001,49900.0
2007-11-08 10:40:00,23.51,23.56,23.46,23.49,31800.0,20.4088,20.4522,20.3654,20.3914,31800.0
2007-11-08 10:50:00,23.48,23.51,23.4,23.4,42000.0,20.3828,20.4088,20.3133,20.3133,42000.0
2007-11-08 11:00:00,23.39,23.42,23.3,23.42,73200.0,20.3046,20.3307,20.2265,20.3307,73200.0
2007-11-08 11:10:00,23.4,23.42,23.33,23.34,29100.0,20.3133,20.3307,20.2525,20.2612,29100.0
2007-11-08 11:20:00,23.33,23.35,23.27,23.32,49000.0,20.2525,20.2699,20.2005,20.2439,49000.0
2007-11-08 11:30:00,23.33,23.34,23.24,23.31,52600.0,20.2525,20.2612,20.1744,20.2352,52600.0
2007-11-08 11:40:00,23.31,23.32,23.2,23.2,40100.0,20.2352,20.2439,20.1397,20.1397,40100.0
2007-11-08 11:50:00,23.2,23.23,23.17,23.22,37300.0,20.1397,20.1657,20.1136,20.157,37300.0
2007-11-08 12:00:00,23.22,23.29,23.2,23.25,45400.0,20.157,20.2178,20.1397,20.1831,45400.0
2007-11-08 12:10:00,23.25,23.31,23.19,23.21,43800.0,20.1831,20.2352,20.131,20.1484,43800.0
2007-11-08 12:20:00,23.2,23.26,23.14,23.26,26800.0,20.1397,20.1918,20.0876,20.1918,26800.0
2007-11-08 12:30:00,23.26,23.3,23.18,23.23,35300.0,20.1918,20.2265,20.1223,20.1657,35300.0
2007-11-08 12:40:00,23.23,23.24,23.06,23.06,55600.0,20.1657,20.1744,20.0182,20.0182,55600.0
2007-11-08 12:50:00,23.05,23.14,23.03,23.11,45100.0,20.0095,20.0876,19.9921,20.0616,45100.0
2007-11-08 13:00:00,23.1,23.14,23.03,23.08,45800.0,20.0529,20.0876,19.9921,20.0355,45800.0
2007-11-08 13:10:00,23.09,23.28,23.07,23.25,55100.0,20.0442,20.2091,20.0268,20.1831,55100.0
2007-11-08 13:20:00,23.25,23.37,23.24,23.33,36000.0,20.1831,20.2873,20.1744,20.2525,36000.0
2007-11-08 13:30:00,23.32,23.39,23.32,23.34,34700.0,20.2439,20.3046,20.2439,20.2612,34700.0
2007-11-08 13:40:00,23.34,23.36,23.19,23.19,27100.0,20.2612,20.2786,20.131,20.131,27100.0
2007-11-08 13:50:00,23.19,23.25,23.19,23.25,28400.0,20.131,20.1831,20.131,20.1831,28400.0
2007-11-08 14:00:00,23.25,23.27,23.19,23.19,26400.0,20.1831,20.2005,20.131,20.131,26400.0
2007-11-08 14:10:00,23.19,23.19,23.1,23.13,25800.0,20.131,20.131,20.0529,20.0789,25800.0
2007-11-08 14:20:00,23.12,23.25,23.12,23.25,34300.0,20.0702,20.1831,20.0702,20.1831,34300.0
2007-11-08 14:30:00,23.25,23.33,23.24,23.29,55500.0,20.1831,20.2525,20.1744,20.2178,55500.0
2007-11-08 14:40:00,23.29,23.4,23.28,23.39,41700.0,20.2178,20.3133,20.2091,20.3046,41700.0
2007-11-08 14:50:00,23.39,23.53,23.34,23.52,61900.0,20.3046,20.4262,20.2612,20.4175,61900.0
2007-11-08 15:00:00,23.51,23.54,23.45,23.46,98000.0,20.4088,20.4348,20.3567,20.3654,98000.0
2007-11-08 15:10:00,23.45,23.45,23.36,23.4,87100.0,20.3567,20.3567,20.2786,20.3133,87100.0
2007-11-08 15:20:00,23.4,23.47,23.36,23.39,121500.0,20.3133,20.3741,20.2786,20.3046,121500.0
2007-11-08 15:30:00,23.4,23.49,23.38,23.48,75700.0,20.3133,20.3914,20.2959,20.3828,75700.0
2007-11-08 15:40:00,23.49,23.69,23.49,23.66,82800.0,20.3914,20.565,20.3914,20.539,82800.0
2007-11-08 15:50:00,23.67,23.71,23.6,23.64,150100.0,20.5477,20.5824,20.4869,20.5216,150100.0
2007-11-09 09:30:00,23.37,23.49,23.31,23.39,28400.0,20.2873,20.3914,20.2352,20.3046,28400.0
2007-11-09 09:40:00,23.38,23.45,23.29,23.31,29400.0,20.2959,20.3567,20.2178,20.2352,29400.0
2007-11-09 09:50:00,23.33,23.4,23.26,23.3,19300.0,20.2525,20.3133,20.1918,20.2265,19300.0
2007-11-09 10:00:00,23.28,23.48,23.25,23.4,45100.0,20.2091,20.3828,20.1831,20.3133,45100.0
2007-11-09 10:10:00,23.41,23.43,23.32,23.41,25100.0,20.322,20.3393,20.2439,20.322,25100.0
2007-11-09 10:20:00,23.41,23.42,23.34,23.38,30400.0,20.322,20.3307,20.2612,20.2959,30400.0
2007-11-09 10:30:00,23.37,23.41,23.35,23.41,40300.0,20.2873,20.322,20.2699,20.322,40300.0
2007-11-09 10:40:00,23.4,23.4,23.3,23.32,22000.0,20.3133,20.3133,20.2265,20.2439,22000.0
2007-11-09 10:50:00,23.32,23.34,23.27,23.31,20200.0,20.2439,20.2612,20.2005,20.2352,20200.0
2007-11-09 11:00:00,23.31,23.31,22.86,22.91,214100.0,20.2352,20.2352,19.8445,19.8879,214100.0
2007-11-09 11:10:00,22.91,23.05,22.82,22.98,106400.0,19.8879,20.0095,19.8098,19.9487,106400.0
2007-11-09 11:20:00,22.99,23.12,22.98,23.06,42600.0,19.9574,20.0702,19.9487,20.0182,42600.0
2007-11-09 11:30:00,23.02,23.04,22.93,22.93,52800.0,19.9834,20.0008,19.9053,19.9053,52800.0
2007-11-09 11:40:00,22.93,23.0,22.92,22.97,40000.0,19.9053,19.9661,19.8966,19.94,40000.0
2007-11-09 11:50:00,22.97,23.01,22.9,23.0,30400.0,19.94,19.9747,19.8793,19.9661,30400.0
2007-11-09 12:00:00,22.99,23.0,22.92,22.92,53600.0,19.9574,19.9661,19.8966,19.8966,53600.0
2007-11-09 12:10:00,22.93,22.98,22.92,22.97,31500.0,19.9053,19.9487,19.8966,19.94,31500.0
2007-11-09 12:20:00,22.97,23.02,22.97,23.01,35500.0,19.94,19.9834,19.94,19.9747,35500.0
2007-11-09 12:30:00,23.0,23.1,22.99,23.08,35600.0,19.9661,20.0529,19.9574,20.0355,35600.0
2007-11-09 12:40:00,23.08,23.11,23.05,23.11,23600.0,20.0355,20.0616,20.0095,20.0616,23600.0
2007-11-09 12:50:00,23.1,23.17,23.1,23.16,26500.0,20.0529,20.1136,20.0529,20.105,26500.0
2007-11-09 13:00:00,23.16,23.22,23.12,23.18,26200.0,20.105,20.157,20.0702,20.1223,26200.0
2007-11-09 13:10:00,23.18,23.28,23.17,23.28,40100.0,20.1223,20.2091,20.1136,20.2091,40100.0
2007-11-09 13:20:00,23.28,23.29,23.22,23.25,23600.0,20.2091,20.2178,20.157,20.1831,23600.0
2007-11-09 13:30:00,23.25,23.27,23.2,23.23,15800.0,20.1831,20.2005,20.1397,20.1657,15800.0
2007-11-09 13:40:00,23.24,23.26,23.22,23.25,15400.0,20.1744,20.1918,20.157,20.1831,15400.0
2007-11-09 13:50:00,23.25,23.29,23.24,23.27,14100.0,20.1831,20.2178,20.1744,20.2005,14100.0
2007-11-09 14:00:00,23.26,23.34,23.22,23.29,44600.0,20.1918,20.2612,20.157,20.2178,44600.0
2007-11-09 14:10:00,23.29,23.31,23.24,23.29,23300.0,20.2178,20.2352,20.1744,20.2178,23300.0
2007-11-09 14:20:00,23.3,23.32,23.24,23.28,26600.0,20.2265,20.2439,20.1744,20.2091,26600.0
2007-11-09 14:30:00,23.28,23.29,23.23,23.28,23300.0,20.2091,20.2178,20.1657,20.2091,23300.0
2007-11-09 14:40:00,23.29,23.36,23.26,23.28,34500.0,20.2178,20.2786,20.1918,20.2091,34500.0
2007-11-09 14:50:00,23.28,23.3,23.25,23.27,17200.0,20.2091,20.2265,20.1831,20.2005,17200.0
2007-11-09 15:00:00,23.27,23.33,23.27,23.33,31000.0,20.2005,20.2525,20.2005,20.2525,31000.0
2007-11-09 15:10:00,23.32,23.37,23.27,23.35,65200.0,20.2439,20.2873,20.2005,20.2699,65200.0
2007-11-09 15:20:00,23.35,23.43,23.32,23.34,30600.0,20.2699,20.3393,20.2439,20.2612,30600.0
2007-11-09 15:30:00,23.35,23.35,23.18,23.2,47000.0,20.2699,20.2699,20.1223,20.1397,47000.0
2007-11-09 15:40:00,23.2,23.21,23.08,23.1,92400.0,20.1397,20.1484,20.0355,20.0529,92400.0
2007-11-09 15:50:00,23.09,23.11,22.99,23.01,164600.0,20.0442,20.0616,19.9574,19.9747,164600.0
2007-11-12 09:30:00,22.65,24.99,22.39,22.6,94900.0,19.6622,21.6936,19.4365,19.6188,94900.0
2007-11-12 09:40:00,22.59,22.75,22.59,22.68,37300.0,19.6102,19.749,19.6102,19.6883,37300.0
2007-11-12 09:50:00,22.7,22.82,22.68,22.82,25200.0,19.7056,19.8098,19.6883,19.8098,25200.0
2007-11-12 10:00:00,22.8,22.83,22.75,22.8,46600.0,19.7924,19.8185,19.749,19.7924,46600.0
2007-11-12 10:10:00,22.8,22.88,22.79,22.85,39000.0,19.7924,19.8619,19.7838,19.8359,39000.0
2007-11-12 10:20:00,22.86,22.92,22.84,22.89,36800.0,19.8445,19.8966,19.8272,19.8706,36800.0
2007-11-12 10:30:00,22.89,22.95,22.85,22.85,53300.0,19.8706,19.9227,19.8359,19.8359,53300.0
2007-11-12 10:40:00,22.86,22.88,22.77,22.77,39600.0,19.8445,19.8619,19.7664,19.7664,39600.0
2007-11-12 10:50:00,22.77,22.8,22.77,22.78,19800.0,19.7664,19.7924,19.7664,19.7751,19800.0
2007-11-12 11:00:00,22.77,22.8,22.73,22.77,37600.0,19.7664,19.7924,19.7317,19.7664,37600.0
2007-11-12 11:10:00,22.75,22.76,22.67,22.7,57300.0,19.749,19.7577,19.6796,19.7056,57300.0
2007-11-12 11:20:00,22.71,22.72,22.69,22.71,29000.0,19.7143,19.723,19.697,19.7143,29000.0
2007-11-12 11:30:00,22.71,22.72,22.69,22.71,59600.0,19.7143,19.723,19.697,19.7143,59600.0
2007-11-12 11:40:00,22.71,22.76,22.69,22.75,50400.0,19.7143,19.7577,19.697,19.749,50400.0
2007-11-12 11:50:00,22.76,22.76,22.72,22.74,23200.0,19.7577,19.7577,19.723,19.7404,23200.0
2007-11-12 12:00:00,22.74,22.77,22.73,22.75,23500.0,19.7404,19.7664,19.7317,19.749,23500.0
2007-11-12 12:10:00,22.75,22.79,22.75,22.79,17600.0,19.749,19.7838,19.749,19.7838,17600.0
2007-11-12 12:20:00,22.79,22.84,22.78,22.83,23200.0,19.7838,19.8272,19.7751,19.8185,23200.0
2007-11-12 12:30:00,22.84,22.88,22.84,22.87,26000.0,19.8272,19.8619,19.8272,19.8532,26000.0
2007-11-12 12:40:00,22.87,22.89,22.81,22.81,45100.0,19.8532,19.8706,19.8011,19.8011,45100.0
2007-11-12 12:50:00,22.82,22.82,22.78,22.79,20800.0,19.8098,19.8098,19.7751,19.7838,20800.0
2007-11-12 13:00:00,22.79,22.8,22.78,22.78,23200.0,19.7838,19.7924,19.7751,19.7751,23200.0
2007-11-12 13:10:00,22.78,22.8,22.78,22.8,27400.0,19.7751,19.7924,19.7751,19.7924,27400.0
2007-11-12 13:20:00,22.79,22.8,22.79,22.79,26500.0,19.7838,19.7924,19.7838,19.7838,26500.0
2007-11-12 13:30:00,22.8,22.84,22.79,22.8,41700.0,19.7924,19.8272,19.7838,19.7924,41700.0
2007-11-12 13:40:00,22.8,22.82,22.79,22.82,35300.0,19.7924,19.8098,19.7838,19.8098,35300.0
2007-11-12 13:50:00,22.82,22.87,22.81,22.86,46200.0,19.8098,19.8532,19.8011,19.8445,46200.0
2007-11-12 14:00:00,22.86,22.91,22.86,22.91,29500.0,19.8445,19.8879,19.8445,19.8879,29500.0
2007-11-12 14:10:00,22.91,22.91,22.85,22.87,44100.0,19.8879,19.8879,19.8359,19.8532,44100.0
2007-11-12 14:20:00,22.87,22.93,22.87,22.93,40100.0,19.8532,19.9053,19.8532,19.9053,40100.0
2007-11-12 14:30:00,22.92,22.97,22.92,22.97,35000.0,19.8966,19.94,19.8966,19.94,35000.0
2007-11-12 14:40:00,22.97,22.99,22.88,22.89,100300.0,19.94,19.9574,19.8619,19.8706,100300.0
2007-11-12 14:50:00,22.88,22.91,22.87,22.9,51700.0,19.8619,19.8879,19.8532,19.8793,51700.0
2007-11-12 15:00:00,22.9,22.91,22.76,22.79,56200.0,19.8793,19.8879,19.7577,19.7838,56200.0
2007-11-12 15:10:00,22.79,22.81,22.76,22.79,41600.0,19.7838,19.8011,19.7577,19.7838,41600.0
2007-11-12 15:20:00,22.8,22.82,22.73,22.74,52100.0,19.7924,19.8098,19.7317,19.7404,52100.0
2007-11-12 15:30:00,22.73,22.79,22.73,22.78,68800.0,19.7317,19.7838,19.7317,19.7751,68800.0
2007-11-12 15:40:00,22.77,22.78,22.68,22.68,88300.0,19.7664,19.7751,19.6883,19.6883,88300.0
2007-11-12 15:50:00,22.68,22.68,22.6,22.6,100300.0,19.6883,19.6883,19.6188,19.6188,100300.0
2007-11-13 09:30:00,22.74,22.84,22.5,22.56,45400.0,19.7404,19.8272,19.532,19.5841,45400.0
2007-11-13 09:40:00,22.57,22.57,22.48,22.49,35400.0,19.5928,19.5928,19.5147,19.5233,35400.0
2007-11-13 09:50:00,22.49,22.55,22.47,22.54,54600.0,19.5233,19.5754,19.506,19.5667,54600.0
2007-11-13 10:00:00,22.53,22.56,22.47,22.48,52700.0,19.5581,19.5841,19.506,19.5147,52700.0
2007-11-13 10:10:00,22.49,22.5,22.48,22.5,109300.0,19.5233,19.532,19.5147,19.532,109300.0
2007-11-13 10:20:00,22.49,22.5,22.49,22.49,43200.0,19.5233,19.532,19.5233,19.5233,43200.0
2007-11-13 10:30:00,22.5,22.5,22.48,22.49,48300.0,19.532,19.532,19.5147,19.5233,48300.0
2007-11-13 10:40:00,22.5,22.67,22.49,22.67,62500.0,19.532,19.6796,19.5233,19.6796,62500.0
2007-11-13 10:50:00,22.65,22.7,22.61,22.64,41500.0,19.6622,19.7056,19.6275,19.6536,41500.0
2007-11-13 11:00:00,22.65,22.68,22.52,22.55,49400.0,19.6622,19.6883,19.5494,19.5754,49400.0
2007-11-13 11:10:00,22.56,22.6,22.53,22.59,35400.0,19.5841,19.6188,19.5581,19.6102,35400.0
2007-11-13 11:20:00,22.59,22.71,22.52,22.58,66000.0,19.6102,19.7143,19.5494,19.6015,66000.0
2007-11-13 11:30:00,22.59,22.59,22.51,22.52,38600.0,19.6102,19.6102,19.5407,19.5494,38600.0
2007-11-13 11:40:00,22.52,22.53,22.48,22.51,52600.0,19.5494,19.5581,19.5147,19.5407,52600.0
2007-11-13 11:50:00,22.52,22.52,22.49,22.49,40600.0,19.5494,19.5494,19.5233,19.5233,40600.0
2007-11-13 12:00:00,22.5,22.58,22.49,22.57,41500.0,19.532,19.6015,19.5233,19.5928,41500.0
2007-11-13 12:10:00,22.58,22.63,22.57,22.62,34300.0,19.6015,19.6449,19.5928,19.6362,34300.0
2007-11-13 12:20:00,22.62,22.66,22.62,22.63,37900.0,19.6362,19.6709,19.6362,19.6449,37900.0
2007-11-13 12:30:00,22.64,22.64,22.61,22.62,16800.0,19.6536,19.6536,19.6275,19.6362,16800.0
2007-11-13 12:40:00,22.62,22.62,22.59,22.6,24500.0,19.6362,19.6362,19.6102,19.6188,24500.0
2007-11-13 12:50:00,22.59,22.64,22.59,22.63,40500.0,19.6102,19.6536,19.6102,19.6449,40500.0
2007-11-13 13:00:00,22.64,22.64,22.58,22.58,19400.0,19.6536,19.6536,19.6015,19.6015,19400.0
2007-11-13 13:10:00,22.59,22.59,22.55,22.55,15000.0,19.6102,19.6102,19.5754,19.5754,15000.0
2007-11-13 13:20:00,22.56,22.56,22.52,22.53,40100.0,19.5841,19.5841,19.5494,19.5581,40100.0
2007-11-13 13:30:00,22.53,22.56,22.52,22.56,31800.0,19.5581,19.5841,19.5494,19.5841,31800.0
2007-11-13 13:40:00,22.56,22.67,22.55,22.66,28200.0,19.5841,19.6796,19.5754,19.6709,28200.0
2007-11-13 13:50:00,22.67,22.77,22.66,22.76,34300.0,19.6796,19.7664,19.6709,19.7577,34300.0
2007-11-13 14:00:00,22.76,22.8,22.74,22.75,53300.0,19.7577,19.7924,19.7404,19.749,53300.0
2007-11-13 14:10:00,22.75,22.76,22.72,22.72,71400.0,19.749,19.7577,19.723,19.723,71400.0
2007-11-13 14:20:00,22.72,22.75,22.7,22.75,30700.0,19.723,19.749,19.7056,19.749,30700.0
2007-11-13 14:30:00,22.75,22.77,22.75,22.76,34200.0,19.749,19.7664,19.749,19.7577,34200.0
2007-11-13 14:40:00,22.76,22.78,22.74,22.78,35100.0,19.7577,19.7751,19.7404,19.7751,35100.0
2007-11-13 14:50:00,22.78,22.82,22.74,22.74,38200.0,19.7751,19.8098,19.7404,19.7404,38200.0
2007-11-13 15:00:00,22.74,22.87,22.72,22.83,67700.0,19.7404,19.8532,19.723,19.8185,67700.0
2007-11-13 15:10:00,22.82,22.88,22.8,22.87,40200.0,19.8098,19.8619,19.7924,19.8532,40200.0
2007-11-13 15:20:00,22.88,22.95,22.86,22.92,54800.0,19.8619,19.9227,19.8445,19.8966,54800.0
2007-11-13 15:30:00,22.92,22.95,22.89,22.9,50400.0,19.8966,19.9227,19.8706,19.8793,50400.0
2007-11-13 15:40:00,22.92,23.1,22.91,23.07,81800.0,19.8966,20.0529,19.8879,20.0268,81800.0
2007-11-13 15:50:00,23.07,23.08,22.99,23.03,139700.0,20.0268,20.0355,19.9574,19.9921,139700.0
2007-11-14 09:30:00,23.04,23.12,23.0,23.04,12700.0,20.0008,20.0702,19.9661,20.0008,12700.0
2007-11-14 09:40:00,23.07,23.1,22.81,22.82,28200.0,20.0268,20.0529,19.8011,19.8098,28200.0
2007-11-14 09:50:00,22.82,22.84,22.79,22.83,34300.0,19.8098,19.8272,19.7838,19.8185,34300.0
2007-11-14 10:00:00,22.83,22.93,22.82,22.88,20000.0,19.8185,19.9053,19.8098,19.8619,20000.0
2007-11-14 10:10:00,22.88,22.99,22.86,22.96,32400.0,19.8619,19.9574,19.8445,19.9313,32400.0
2007-11-14 10:20:00,22.96,22.97,22.86,22.86,27600.0,19.9313,19.94,19.8445,19.8445,27600.0
2007-11-14 10:30:00,22.87,22.87,22.79,22.81,28800.0,19.8532,19.8532,19.7838,19.8011,28800.0
2007-11-14 10:40:00,22.8,22.87,22.79,22.87,30900.0,19.7924,19.8532,19.7838,19.8532,30900.0
2007-11-14 10:50:00,22.86,22.88,22.82,22.82,21400.0,19.8445,19.8619,19.8098,19.8098,21400.0
2007-11-14 11:00:00,22.81,22.81,22.71,22.71,20200.0,19.8011,19.8011,19.7143,19.7143,20200.0
2007-11-14 11:10:00,22.71,22.76,22.7,22.75,22500.0,19.7143,19.7577,19.7056,19.749,22500.0
2007-11-14 11:20:00,22.75,22.84,22.75,22.8,14100.0,19.749,19.8272,19.749,19.7924,14100.0
2007-11-14 11:30:00,22.81,22.82,22.78,22.81,14000.0,19.8011,19.8098,19.7751,19.8011,14000.0
2007-11-14 11:40:00,22.8,22.85,22.79,22.85,11400.0,19.7924,19.8359,19.7838,19.8359,11400.0
2007-11-14 11:50:00,22.85,22.86,22.82,22.83,19500.0,19.8359,19.8445,19.8098,19.8185,19500.0
2007-11-14 12:00:00,22.82,22.84,22.8,22.81,9500.0,19.8098,19.8272,19.7924,19.8011,9500.0
2007-11-14 12:10:00,22.81,22.86,22.81,22.83,17600.0,19.8011,19.8445,19.8011,19.8185,17600.0
2007-11-14 12:20:00,22.83,22.86,22.78,22.79,28700.0,19.8185,19.8445,19.7751,19.7838,28700.0
2007-11-14 12:30:00,22.79,22.81,22.78,22.81,11100.0,19.7838,19.8011,19.7751,19.8011,11100.0
2007-11-14 12:40:00,22.81,22.87,22.8,22.87,16100.0,19.8011,19.8532,19.7924,19.8532,16100.0
2007-11-14 12:50:00,22.88,22.89,22.8,22.8,29200.0,19.8619,19.8706,19.7924,19.7924,29200.0
2007-11-14 13:00:00,22.8,22.84,22.8,22.81,8500.0,19.7924,19.8272,19.7924,19.8011,8500.0
2007-11-14 13:10:00,22.8,22.84,22.8,22.84,42700.0,19.7924,19.8272,19.7924,19.8272,42700.0
2007-11-14 13:20:00,22.83,22.87,22.82,22.86,113800.0,19.8185,19.8532,19.8098,19.8445,113800.0
2007-11-14 13:30:00,22.87,22.87,22.78,22.78,23300.0,19.8532,19.8532,19.7751,19.7751,23300.0
2007-11-14 13:40:00,22.77,22.8,22.76,22.77,16200.0,19.7664,19.7924,19.7577,19.7664,16200.0
2007-11-14 13:50:00,22.78,22.8,22.75,22.75,13300.0,19.7751,19.7924,19.749,19.749,13300.0
2007-11-14 14:00:00,22.76,22.81,22.74,22.8,59700.0,19.7577,19.8011,19.7404,19.7924,59700.0
2007-11-14 14:10:00,22.8,22.87,22.79,22.87,15500.0,19.7924,19.8532,19.7838,19.8532,15500.0
2007-11-14 14:20:00,22.89,22.91,22.87,22.91,14700.0,19.8706,19.8879,19.8532,19.8879,14700.0
2007-11-14 14:30:00,22.91,22.92,22.88,22.89,51600.0,19.8879,19.8966,19.8619,19.8706,51600.0
2007-11-14 14:40:00,22.9,22.9,22.88,22.9,17900.0,19.8793,19.8793,19.8619,19.8793,17900.0
2007-11-14 14:50:00,22.89,22.9,22.86,22.86,22800.0,19.8706,19.8793,19.8445,19.8445,22800.0
2007-11-14 15:00:00,22.86,22.92,22.86,22.91,34500.0,19.8445,19.8966,19.8445,19.8879,34500.0
2007-11-14 15:10:00,22.9,22.91,22.87,22.88,26100.0,19.8793,19.8879,19.8532,19.8619,26100.0
2007-11-14 15:20:00,22.88,22.91,22.85,22.87,27900.0,19.8619,19.8879,19.8359,19.8532,27900.0
2007-11-14 15:30:00,22.87,22.88,22.71,22.75,35200.0,19.8532,19.8619,19.7143,19.749,35200.0
2007-11-14 15:40:00,22.76,22.76,22.68,22.73,41800.0,19.7577,19.7577,19.6883,19.7317,41800.0
2007-11-14 15:50:00,22.73,22.73,22.62,22.65,57000.0,19.7317,19.7317,19.6362,19.6622,57000.0
2007-11-15 09:30:00,22.47,22.64,22.39,22.48,47200.0,19.506,19.6536,19.4365,19.5147,47200.0
2007-11-15 09:40:00,22.51,22.59,22.46,22.57,45800.0,19.5407,19.6102,19.4973,19.5928,45800.0
2007-11-15 09:50:00,22.58,22.68,22.57,22.67,111500.0,19.6015,19.6883,19.5928,19.6796,111500.0
2007-11-15 10:00:00,22.69,22.79,22.66,22.79,37300.0,19.697,19.7838,19.6709,19.7838,37300.0
2007-11-15 10:10:00,22.79,22.83,22.73,22.83,81100.0,19.7838,19.8185,19.7317,19.8185,81100.0
2007-11-15 10:20:00,22.83,22.93,22.83,22.92,84700.0,19.8185,19.9053,19.8185,19.8966,84700.0
2007-11-15 10:30:00,22.92,22.99,22.9,22.96,83500.0,19.8966,19.9574,19.8793,19.9313,83500.0
2007-11-15 10:40:00,22.95,22.97,22.93,22.94,13600.0,19.9227,19.94,19.9053,19.914,13600.0
2007-11-15 10:50:00,22.94,22.94,22.85,22.89,20200.0,19.914,19.914,19.8359,19.8706,20200.0
2007-11-15 11:00:00,22.89,22.99,22.88,22.99,31000.0,19.8706,19.9574,19.8619,19.9574,31000.0
2007-11-15 11:10:00,22.99,23.07,22.99,23.07,28000.0,19.9574,20.0268,19.9574,20.0268,28000.0
2007-11-15 11:20:00,23.06,23.12,23.06,23.11,24600.0,20.0182,20.0702,20.0182,20.0616,24600.0
2007-11-15 11:30:00,23.11,23.11,23.03,23.06,26100.0,20.0616,20.0616,19.9921,20.0182,26100.0
2007-11-15 11:40:00,23.04,23.07,22.95,22.95,29800.0,20.0008,20.0268,19.9227,19.9227,29800.0
2007-11-15 11:50:00,22.95,22.95,22.86,22.87,47200.0,19.9227,19.9227,19.8445,19.8532,47200.0
2007-11-15 12:00:00,22.87,22.89,22.85,22.86,38300.0,19.8532,19.8706,19.8359,19.8445,38300.0
2007-11-15 12:10:00,22.87,22.91,22.85,22.91,71400.0,19.8532,19.8879,19.8359,19.8879,71400.0
2007-11-15 12:20:00,22.92,22.95,22.89,22.93,23600.0,19.8966,19.9227,19.8706,19.9053,23600.0
2007-11-15 12:30:00,22.93,23.02,22.93,23.0,23500.0,19.9053,19.9834,19.9053,19.9661,23500.0
2007-11-15 12:40:00,23.01,23.02,23.0,23.01,22900.0,19.9747,19.9834,19.9661,19.9747,22900.0
2007-11-15 12:50:00,23.01,23.05,23.0,23.04,22400.0,19.9747,20.0095,19.9661,20.0008,22400.0
2007-11-15 13:00:00,23.03,23.05,23.0,23.02,23200.0,19.9921,20.0095,19.9661,19.9834,23200.0
2007-11-15 13:10:00,23.02,23.04,23.0,23.0,16900.0,19.9834,20.0008,19.9661,19.9661,16900.0
2007-11-15 13:20:00,23.01,23.09,22.99,23.08,28300.0,19.9747,20.0442,19.9574,20.0355,28300.0
2007-11-15 13:30:00,23.08,23.12,23.02,23.02,21600.0,20.0355,20.0702,19.9834,19.9834,21600.0
2007-11-15 13:40:00,23.02,23.03,22.97,22.98,17700.0,19.9834,19.9921,19.94,19.9487,17700.0
2007-11-15 13:50:00,22.98,22.99,22.93,22.96,14800.0,19.9487,19.9574,19.9053,19.9313,14800.0
2007-11-15 14:00:00,22.96,22.99,22.9,22.97,25100.0,19.9313,19.9574,19.8793,19.94,25100.0
2007-11-15 14:10:00,22.97,22.97,22.9,22.95,21800.0,19.94,19.94,19.8793,19.9227,21800.0
2007-11-15 14:20:00,22.94,22.98,22.91,22.97,20400.0,19.914,19.9487,19.8879,19.94,20400.0
2007-11-15 14:30:00,22.96,23.03,22.94,23.0,20800.0,19.9313,19.9921,19.914,19.9661,20800.0
2007-11-15 14:40:00,22.99,22.99,22.85,22.89,65300.0,19.9574,19.9574,19.8359,19.8706,65300.0
2007-11-15 14:50:00,22.9,22.91,22.85,22.85,16500.0,19.8793,19.8879,19.8359,19.8359,16500.0
2007-11-15 15:00:00,22.85,22.87,22.75,22.79,21700.0,19.8359,19.8532,19.749,19.7838,21700.0
2007-11-15 15:10:00,22.78,22.79,22.72,22.74,14900.0,19.7751,19.7838,19.723,19.7404,14900.0
2007-11-15 15:20:00,22.73,22.77,22.71,22.75,27800.0,19.7317,19.7664,19.7143,19.749,27800.0
2007-11-15 15:30:00,22.74,22.75,22.54,22.59,53100.0,19.7404,19.749,19.5667,19.6102,53100.0
2007-11-15 15:40:00,22.59,22.7,22.57,22.64,43600.0,19.6102,19.7056,19.5928,19.6536,43600.0
2007-11-15 15:50:00,22.64,22.65,22.58,22.62,67800.0,19.6536,19.6622,19.6015,19.6362,67800.0
2007-11-16 09:30:00,22.68,22.8,22.66,22.7,181600.0,19.6883,19.7924,19.6709,19.7056,181600.0
2007-11-16 09:40:00,22.69,22.71,22.58,22.7,25600.0,19.697,19.7143,19.6015,19.7056,25600.0
2007-11-16 09:50:00,22.7,22.8,22.67,22.75,50800.0,19.7056,19.7924,19.6796,19.749,50800.0
2007-11-16 10:00:00,22.75,22.81,22.69,22.79,226900.0,19.749,19.8011,19.697,19.7838,226900.0
2007-11-16 10:10:00,22.8,22.87,22.78,22.82,136000.0,19.7924,19.8532,19.7751,19.8098,136000.0
2007-11-16 10:20:00,22.83,22.84,22.72,22.74,28900.0,19.8185,19.8272,19.723,19.7404,28900.0
2007-11-16 10:30:00,22.74,22.76,22.66,22.68,20100.0,19.7404,19.7577,19.6709,19.6883,20100.0
2007-11-16 10:40:00,22.69,22.74,22.69,22.73,24400.0,19.697,19.7404,19.697,19.7317,24400.0
2007-11-16 10:50:00,22.74,22.79,22.72,22.77,21900.0,19.7404,19.7838,19.723,19.7664,21900.0
2007-11-16 11:00:00,22.78,22.83,22.76,22.78,35800.0,19.7751,19.8185,19.7577,19.7751,35800.0
2007-11-16 11:10:00,22.78,22.83,22.78,22.83,23800.0,19.7751,19.8185,19.7751,19.8185,23800.0
2007-11-16 11:20:00,22.83,22.86,22.83,22.84,30000.0,19.8185,19.8445,19.8185,19.8272,30000.0
2007-11-16 11:30:00,22.83,22.89,22.82,22.89,33300.0,19.8185,19.8706,19.8098,19.8706,33300.0
2007-11-16 11:40:00,22.88,22.98,22.88,22.98,213900.0,19.8619,19.9487,19.8619,19.9487,213900.0
2007-11-16 11:50:00,22.99,23.09,22.98,23.07,28000.0,19.9574,20.0442,19.9487,20.0268,28000.0
2007-11-16 12:00:00,23.08,23.09,23.07,23.08,30800.0,20.0355,20.0442,20.0268,20.0355,30800.0
2007-11-16 12:10:00,23.09,23.16,23.08,23.16,24800.0,20.0442,20.105,20.0355,20.105,24800.0
2007-11-16 12:20:00,23.15,23.18,23.14,23.16,123400.0,20.0963,20.1223,20.0876,20.105,123400.0
2007-11-16 12:30:00,23.16,23.21,23.16,23.2,43200.0,20.105,20.1484,20.105,20.1397,43200.0
2007-11-16 12:40:00,23.21,23.21,23.19,23.21,30100.0,20.1484,20.1484,20.131,20.1484,30100.0
2007-11-16 12:50:00,23.2,23.21,23.12,23.13,36900.0,20.1397,20.1484,20.0702,20.0789,36900.0
2007-11-16 13:00:00,23.13,23.19,23.13,23.18,19300.0,20.0789,20.131,20.0789,20.1223,19300.0
2007-11-16 13:10:00,23.19,23.19,23.16,23.17,22300.0,20.131,20.131,20.105,20.1136,22300.0
2007-11-16 13:20:00,23.17,23.17,23.12,23.13,22100.0,20.1136,20.1136,20.0702,20.0789,22100.0
2007-11-16 13:30:00,23.13,23.19,23.13,23.15,20700.0,20.0789,20.131,20.0789,20.0963,20700.0
2007-11-16 13:40:00,23.15,23.25,23.14,23.2,36500.0,20.0963,20.1831,20.0876,20.1397,36500.0
2007-11-16 13:50:00,23.2,23.2,23.16,23.2,26400.0,20.1397,20.1397,20.105,20.1397,26400.0
2007-11-16 14:00:00,23.19,23.2,23.16,23.19,34300.0,20.131,20.1397,20.105,20.131,34300.0
2007-11-16 14:10:00,23.19,23.19,23.15,23.16,20500.0,20.131,20.131,20.0963,20.105,20500.0
2007-11-16 14:20:00,23.16,23.18,23.15,23.18,32200.0,20.105,20.1223,20.0963,20.1223,32200.0
2007-11-16 14:30:00,23.18,23.2,23.09,23.1,38000.0,20.1223,20.1397,20.0442,20.0529,38000.0
2007-11-16 14:40:00,23.09,23.13,23.08,23.11,32300.0,20.0442,20.0789,20.0355,20.0616,32300.0
2007-11-16 14:50:00,23.1,23.18,23.08,23.14,50700.0,20.0529,20.1223,20.0355,20.0876,50700.0
2007-11-16 15:00:00,23.14,23.21,23.12,23.19,56900.0,20.0876,20.1484,20.0702,20.131,56900.0
2007-11-16 15:10:00,23.19,23.21,23.15,23.19,31400.0,20.131,20.1484,20.0963,20.131,31400.0
2007-11-16 15:20:00,23.18,23.18,23.09,23.12,29200.0,20.1223,20.1223,20.0442,20.0702,29200.0
2007-11-16 15:30:00,23.11,23.12,23.1,23.11,39900.0,20.0616,20.0702,20.0529,20.0616,39900.0
2007-11-16 15:40:00,23.12,23.31,23.12,23.31,135800.0,20.0702,20.2352,20.0702,20.2352,135800.0
2007-11-16 15:50:00,23.31,23.34,23.25,23.28,129200.0,20.2352,20.2612,20.1831,20.2091,129200.0
2007-11-19 09:30:00,23.17,23.17,23.08,23.11,39000.0,20.1136,20.1136,20.0355,20.0616,39000.0
2007-11-19 09:40:00,23.1,23.12,22.95,23.01,208100.0,20.0529,20.0702,19.9227,19.9747,208100.0
2007-11-19 09:50:00,22.99,23.04,22.87,22.87,26200.0,19.9574,20.0008,19.8532,19.8532,26200.0
2007-11-19 10:00:00,22.86,22.96,22.82,22.96,45600.0,19.8445,19.9313,19.8098,19.9313,45600.0
2007-11-19 10:10:00,22.96,23.12,22.94,23.12,32900.0,19.9313,20.0702,19.914,20.0702,32900.0
2007-11-19 10:20:00,23.12,23.12,23.09,23.09,15200.0,20.0702,20.0702,20.0442,20.0442,15200.0
2007-11-19 10:30:00,23.09,23.1,23.02,23.08,32400.0,20.0442,20.0529,19.9834,20.0355,32400.0
2007-11-19 10:40:00,23.09,23.11,23.04,23.06,25300.0,20.0442,20.0616,20.0008,20.0182,25300.0
2007-11-19 10:50:00,23.06,23.06,22.99,23.02,51200.0,20.0182,20.0182,19.9574,19.9834,51200.0
2007-11-19 11:00:00,23.02,23.06,22.92,22.97,190900.0,19.9834,20.0182,19.8966,19.94,190900.0
2007-11-19 11:10:00,22.97,22.98,22.9,22.95,23600.0,19.94,19.9487,19.8793,19.9227,23600.0
2007-11-19 11:20:00,22.95,23.0,22.87,23.0,44300.0,19.9227,19.9661,19.8532,19.9661,44300.0
2007-11-19 11:30:00,23.01,23.1,23.01,23.1,19000.0,19.9747,20.0529,19.9747,20.0529,19000.0
2007-11-19 11:40:00,23.1,23.1,23.02,23.07,20600.0,20.0529,20.0529,19.9834,20.0268,20600.0
2007-11-19 11:50:00,23.07,23.08,23.0,23.03,14700.0,20.0268,20.0355,19.9661,19.9921,14700.0
2007-11-19 12:00:00,23.04,23.11,23.02,23.09,19700.0,20.0008,20.0616,19.9834,20.0442,19700.0
2007-11-19 12:10:00,23.1,23.11,23.02,23.11,19600.0,20.0529,20.0616,19.9834,20.0616,19600.0
2007-11-19 12:20:00,23.1,23.1,23.03,23.04,15600.0,20.0529,20.0529,19.9921,20.0008,15600.0
2007-11-19 12:30:00,23.05,23.05,23.02,23.04,13100.0,20.0095,20.0095,19.9834,20.0008,13100.0
2007-11-19 12:40:00,23.04,23.05,22.98,23.0,30800.0,20.0008,20.0095,19.9487,19.9661,30800.0
2007-11-19 12:50:00,23.0,23.0,22.93,22.96,19400.0,19.9661,19.9661,19.9053,19.9313,19400.0
2007-11-19 13:00:00,22.97,23.0,22.92,22.95,22400.0,19.94,19.9661,19.8966,19.9227,22400.0
2007-11-19 13:10:00,22.96,22.99,22.9,22.92,23100.0,19.9313,19.9574,19.8793,19.8966,23100.0
2007-11-19 13:20:00,22.91,22.97,22.91,22.96,25800.0,19.8879,19.94,19.8879,19.9313,25800.0
2007-11-19 13:30:00,22.97,23.02,22.96,23.02,15100.0,19.94,19.9834,19.9313,19.9834,15100.0
2007-11-19 13:40:00,23.02,23.02,22.94,22.95,26700.0,19.9834,19.9834,19.914,19.9227,26700.0
2007-11-19 13:50:00,22.96,22.98,22.93,22.94,30000.0,19.9313,19.9487,19.9053,19.914,30000.0
2007-11-19 14:00:00,22.94,22.97,22.92,22.95,27600.0,19.914,19.94,19.8966,19.9227,27600.0
2007-11-19 14:10:00,22.96,23.0,22.94,23.0,22200.0,19.9313,19.9661,19.914,19.9661,22200.0
2007-11-19 14:20:00,23.0,23.0,22.97,22.99,36600.0,19.9661,19.9661,19.94,19.9574,36600.0
2007-11-19 14:30:00,23.0,23.03,22.99,23.03,33700.0,19.9661,19.9921,19.9574,19.9921,33700.0
2007-11-19 14:40:00,23.02,23.11,23.02,23.11,28000.0,19.9834,20.0616,19.9834,20.0616,28000.0
2007-11-19 14:50:00,23.1,23.11,23.04,23.05,19900.0,20.0529,20.0616,20.0008,20.0095,19900.0
2007-11-19 15:00:00,23.06,23.06,23.0,23.01,38600.0,20.0182,20.0182,19.9661,19.9747,38600.0
2007-11-19 15:10:00,23.0,23.05,22.98,23.01,49700.0,19.9661,20.0095,19.9487,19.9747,49700.0
2007-11-19 15:20:00,23.01,23.16,23.01,23.08,66200.0,19.9747,20.105,19.9747,20.0355,66200.0
2007-11-19 15:30:00,23.09,23.13,23.03,23.05,77500.0,20.0442,20.0789,19.9921,20.0095,77500.0
2007-11-19 15:40:00,23.04,23.04,22.96,22.99,53600.0,20.0008,20.0008,19.9313,19.9574,53600.0
2007-11-19 15:50:00,22.99,23.0,22.95,22.97,55500.0,19.9574,19.9661,19.9227,19.94,55500.0
2007-11-20 09:30:00,22.92,23.69,22.92,23.13,38600.0,19.8966,20.565,19.8966,20.0789,38600.0
2007-11-20 09:40:00,23.13,23.34,23.13,23.31,23300.0,20.0789,20.2612,20.0789,20.2352,23300.0
2007-11-20 09:50:00,23.3,23.35,23.28,23.29,20800.0,20.2265,20.2699,20.2091,20.2178,20800.0
2007-11-20 10:00:00,23.29,23.41,23.29,23.32,24400.0,20.2178,20.322,20.2178,20.2439,24400.0
2007-11-20 10:10:00,23.31,23.31,23.26,23.3,19600.0,20.2352,20.2352,20.1918,20.2265,19600.0
2007-11-20 10:20:00,23.3,23.37,23.27,23.37,21600.0,20.2265,20.2873,20.2005,20.2873,21600.0
2007-11-20 10:30:00,23.36,23.43,23.35,23.38,30500.0,20.2786,20.3393,20.2699,20.2959,30500.0
2007-11-20 10:40:00,23.39,23.6,23.37,23.58,97400.0,20.3046,20.4869,20.2873,20.4696,97400.0
2007-11-20 10:50:00,23.58,23.59,23.47,23.48,39400.0,20.4696,20.4782,20.3741,20.3828,39400.0
2007-11-20 11:00:00,23.48,23.49,23.38,23.4,47900.0,20.3828,20.3914,20.2959,20.3133,47900.0
2007-11-20 11:10:00,23.39,23.46,23.38,23.45,37000.0,20.3046,20.3654,20.2959,20.3567,37000.0
2007-11-20 11:20:00,23.46,23.5,23.45,23.49,32200.0,20.3654,20.4001,20.3567,20.3914,32200.0
2007-11-20 11:30:00,23.48,23.53,23.48,23.5,26000.0,20.3828,20.4262,20.3828,20.4001,26000.0
2007-11-20 11:40:00,23.5,23.51,23.47,23.49,22300.0,20.4001,20.4088,20.3741,20.3914,22300.0
2007-11-20 11:50:00,23.49,23.5,23.45,23.45,24900.0,20.3914,20.4001,20.3567,20.3567,24900.0
2007-11-20 12:00:00,23.45,23.46,23.37,23.4,23500.0,20.3567,20.3654,20.2873,20.3133,23500.0
2007-11-20 12:10:00,23.39,23.4,23.34,23.36,22700.0,20.3046,20.3133,20.2612,20.2786,22700.0
2007-11-20 12:20:00,23.36,23.38,23.36,23.37,12000.0,20.2786,20.2959,20.2786,20.2873,12000.0
2007-11-20 12:30:00,23.37,23.38,23.29,23.33,31400.0,20.2873,20.2959,20.2178,20.2525,31400.0
2007-11-20 12:40:00,23.35,23.35,23.26,23.31,32300.0,20.2699,20.2699,20.1918,20.2352,32300.0
2007-11-20 12:50:00,23.31,23.32,23.27,23.28,16000.0,20.2352,20.2439,20.2005,20.2091,16000.0
2007-11-20 13:00:00,23.28,23.28,23.16,23.17,32000.0,20.2091,20.2091,20.105,20.1136,32000.0
2007-11-20 13:10:00,23.17,23.17,23.1,23.11,27700.0,20.1136,20.1136,20.0529,20.0616,27700.0
2007-11-20 13:20:00,23.11,23.17,23.1,23.11,27000.0,20.0616,20.1136,20.0529,20.0616,27000.0
2007-11-20 13:30:00,23.11,23.17,23.11,23.15,21400.0,20.0616,20.1136,20.0616,20.0963,21400.0
2007-11-20 13:40:00,23.16,23.19,23.14,23.19,27600.0,20.105,20.131,20.0876,20.131,27600.0
2007-11-20 13:50:00,23.2,23.22,23.14,23.14,36300.0,20.1397,20.157,20.0876,20.0876,36300.0
2007-11-20 14:00:00,23.14,23.27,23.12,23.17,50900.0,20.0876,20.2005,20.0702,20.1136,50900.0
2007-11-20 14:10:00,23.18,23.21,23.13,23.19,30000.0,20.1223,20.1484,20.0789,20.131,30000.0
2007-11-20 14:20:00,23.19,23.22,23.05,23.07,31900.0,20.131,20.157,20.0095,20.0268,31900.0
2007-11-20 14:30:00,23.07,23.14,23.01,23.14,33500.0,20.0268,20.0876,19.9747,20.0876,33500.0
2007-11-20 14:40:00,23.13,23.21,23.1,23.19,25500.0,20.0789,20.1484,20.0529,20.131,25500.0
2007-11-20 14:50:00,23.19,23.21,23.05,23.06,28700.0,20.131,20.1484,20.0095,20.0182,28700.0
2007-11-20 15:00:00,23.06,23.08,23.02,23.05,31700.0,20.0182,20.0355,19.9834,20.0095,31700.0
2007-11-20 15:10:00,23.05,23.1,23.02,23.02,52100.0,20.0095,20.0529,19.9834,19.9834,52100.0
2007-11-20 15:20:00,23.03,23.21,23.01,23.17,55200.0,19.9921,20.1484,19.9747,20.1136,55200.0
2007-11-20 15:30:00,23.16,23.28,23.16,23.27,49000.0,20.105,20.2091,20.105,20.2005,49000.0
2007-11-20 15:40:00,23.26,23.45,23.26,23.39,90600.0,20.1918,20.3567,20.1918,20.3046,90600.0
2007-11-20 15:50:00,23.39,23.4,23.23,23.32,68700.0,20.3046,20.3133,20.1657,20.2439,68700.0
2007-11-21 09:30:00,23.11,23.2,23.0,23.0,13800.0,20.0616,20.1397,19.9661,19.9661,13800.0
2007-11-21 09:40:00,23.02,23.17,22.97,23.07,12400.0,19.9834,20.1136,19.94,20.0268,12400.0
2007-11-21 09:50:00,23.13,23.22,23.06,23.15,8800.0,20.0789,20.157,20.0182,20.0963,8800.0
2007-11-21 10:00:00,23.16,23.17,23.06,23.11,22000.0,20.105,20.1136,20.0182,20.0616,22000.0
2007-11-21 10:10:00,23.1,23.12,23.04,23.04,34900.0,20.0529,20.0702,20.0008,20.0008,34900.0
2007-11-21 10:20:00,23.03,23.08,22.97,23.03,43200.0,19.9921,20.0355,19.94,19.9921,43200.0
2007-11-21 10:30:00,23.02,23.09,22.95,22.98,35200.0,19.9834,20.0442,19.9227,19.9487,35200.0
2007-11-21 10:40:00,22.98,23.03,22.93,22.94,37700.0,19.9487,19.9921,19.9053,19.914,37700.0
2007-11-21 10:50:00,22.94,22.96,22.85,22.94,42700.0,19.914,19.9313,19.8359,19.914,42700.0
2007-11-21 11:00:00,22.92,22.94,22.79,22.8,48300.0,19.8966,19.914,19.7838,19.7924,48300.0
2007-11-21 11:10:00,22.79,22.83,22.77,22.78,10700.0,19.7838,19.8185,19.7664,19.7751,10700.0
2007-11-21 11:20:00,22.77,22.87,22.75,22.87,14900.0,19.7664,19.8532,19.749,19.8532,14900.0
2007-11-21 11:30:00,22.87,22.89,22.86,22.88,27300.0,19.8532,19.8706,19.8445,19.8619,27300.0
2007-11-21 11:40:00,22.88,22.89,22.85,22.86,24700.0,19.8619,19.8706,19.8359,19.8445,24700.0
2007-11-21 11:50:00,22.85,22.9,22.85,22.85,10200.0,19.8359,19.8793,19.8359,19.8359,10200.0
2007-11-21 12:00:00,22.85,22.93,22.85,22.85,16200.0,19.8359,19.9053,19.8359,19.8359,16200.0
2007-11-21 12:10:00,22.85,22.92,22.85,22.88,29900.0,19.8359,19.8966,19.8359,19.8619,29900.0
2007-11-21 12:20:00,22.88,22.9,22.79,22.8,18800.0,19.8619,19.8793,19.7838,19.7924,18800.0
2007-11-21 12:30:00,22.8,22.88,22.75,22.88,24400.0,19.7924,19.8619,19.749,19.8619,24400.0
2007-11-21 12:40:00,22.87,22.92,22.84,22.84,22800.0,19.8532,19.8966,19.8272,19.8272,22800.0
2007-11-21 12:50:00,22.84,22.88,22.8,22.86,32400.0,19.8272,19.8619,19.7924,19.8445,32400.0
2007-11-21 13:00:00,22.86,22.95,22.84,22.86,16800.0,19.8445,19.9227,19.8272,19.8445,16800.0
2007-11-21 13:10:00,22.87,22.88,22.78,22.83,15600.0,19.8532,19.8619,19.7751,19.8185,15600.0
2007-11-21 13:20:00,22.84,22.91,22.84,22.88,36700.0,19.8272,19.8879,19.8272,19.8619,36700.0
2007-11-21 13:30:00,22.88,22.92,22.86,22.9,14700.0,19.8619,19.8966,19.8445,19.8793,14700.0
2007-11-21 13:40:00,22.89,22.9,22.86,22.88,16400.0,19.8706,19.8793,19.8445,19.8619,16400.0
2007-11-21 13:50:00,22.89,22.94,22.86,22.93,17500.0,19.8706,19.914,19.8445,19.9053,17500.0
2007-11-21 14:00:00,22.93,22.94,22.86,22.87,35900.0,19.9053,19.914,19.8445,19.8532,35900.0
2007-11-21 14:10:00,22.87,22.93,22.84,22.9,32000.0,19.8532,19.9053,19.8272,19.8793,32000.0
2007-11-21 14:20:00,22.9,22.99,22.89,22.97,27700.0,19.8793,19.9574,19.8706,19.94,27700.0
2007-11-21 14:30:00,22.96,22.97,22.89,22.9,20400.0,19.9313,19.94,19.8706,19.8793,20400.0
2007-11-21 14:40:00,22.89,22.89,22.86,22.87,20200.0,19.8706,19.8706,19.8445,19.8532,20200.0
2007-11-21 14:50:00,22.88,22.95,22.87,22.95,25500.0,19.8619,19.9227,19.8532,19.9227,25500.0
2007-11-21 15:00:00,22.95,22.97,22.91,22.96,46000.0,19.9227,19.94,19.8879,19.9313,46000.0
2007-11-21 15:10:00,22.96,23.0,22.87,22.88,80400.0,19.9313,19.9661,19.8532,19.8619,80400.0
2007-11-21 15:20:00,22.88,22.91,22.86,22.86,26300.0,19.8619,19.8879,19.8445,19.8445,26300.0
2007-11-21 15:30:00,22.86,22.87,22.79,22.82,26800.0,19.8445,19.8532,19.7838,19.8098,26800.0
2007-11-21 15:40:00,22.81,22.82,22.73,22.81,28000.0,19.8011,19.8098,19.7317,19.8011,28000.0
2007-11-21 15:50:00,22.82,22.82,22.65,22.7,73300.0,19.8098,19.8098,19.6622,19.7056,73300.0
2007-11-23 09:30:00,22.75,22.82,22.67,22.8,24600.0,19.749,19.8098,19.6796,19.7924,24600.0
2007-11-23 09:40:00,22.81,22.93,22.8,22.9,20800.0,19.8011,19.9053,19.7924,19.8793,20800.0
2007-11-23 09:50:00,22.92,23.0,22.92,22.96,15600.0,19.8966,19.9661,19.8966,19.9313,15600.0
2007-11-23 10:00:00,22.96,23.13,22.94,23.13,41800.0,19.9313,20.0789,19.914,20.0789,41800.0
2007-11-23 10:10:00,23.12,23.17,23.11,23.17,26300.0,20.0702,20.1136,20.0616,20.1136,26300.0
2007-11-23 10:20:00,23.17,23.18,23.07,23.1,32900.0,20.1136,20.1223,20.0268,20.0529,32900.0
2007-11-23 10:30:00,23.07,23.16,23.07,23.15,19800.0,20.0268,20.105,20.0268,20.0963,19800.0
2007-11-23 10:40:00,23.15,23.15,23.11,23.14,13200.0,20.0963,20.0963,20.0616,20.0876,13200.0
2007-11-23 10:50:00,23.14,23.22,23.13,23.22,13800.0,20.0876,20.157,20.0789,20.157,13800.0
2007-11-23 11:00:00,23.22,23.27,23.22,23.27,13200.0,20.157,20.2005,20.157,20.2005,13200.0
2007-11-23 11:10:00,23.28,23.3,23.26,23.27,13700.0,20.2091,20.2265,20.1918,20.2005,13700.0
2007-11-23 11:20:00,23.27,23.28,23.24,23.27,14400.0,20.2005,20.2091,20.1744,20.2005,14400.0
2007-11-23 11:30:00,23.27,23.32,23.27,23.32,13200.0,20.2005,20.2439,20.2005,20.2439,13200.0
2007-11-23 11:40:00,23.32,23.37,23.31,23.36,12300.0,20.2439,20.2873,20.2352,20.2786,12300.0
2007-11-23 11:50:00,23.37,23.43,23.37,23.41,18600.0,20.2873,20.3393,20.2873,20.322,18600.0
2007-11-23 12:00:00,23.41,23.42,23.34,23.34,11400.0,20.322,20.3307,20.2612,20.2612,11400.0
2007-11-23 12:10:00,23.34,23.41,23.33,23.4,11300.0,20.2612,20.322,20.2525,20.3133,11300.0
2007-11-23 12:20:00,23.41,23.42,23.38,23.38,13500.0,20.322,20.3307,20.2959,20.2959,13500.0
2007-11-23 12:30:00,23.38,23.41,23.35,23.35,15500.0,20.2959,20.322,20.2699,20.2699,15500.0
2007-11-23 12:40:00,23.35,23.49,23.35,23.48,30500.0,20.2699,20.3914,20.2699,20.3828,30500.0
2007-11-23 12:50:00,23.49,23.49,23.35,23.48,46100.0,20.3914,20.3914,20.2699,20.3828,46100.0
2007-11-26 09:30:00,23.56,23.66,23.45,23.49,84100.0,20.4522,20.539,20.3567,20.3914,84100.0
2007-11-26 09:40:00,23.5,23.56,23.49,23.56,66600.0,20.4001,20.4522,20.3914,20.4522,66600.0
2007-11-26 09:50:00,23.57,23.61,23.52,23.6,16300.0,20.4609,20.4956,20.4175,20.4869,16300.0
2007-11-26 10:00:00,23.61,23.62,23.48,23.48,30000.0,20.4956,20.5043,20.3828,20.3828,30000.0
2007-11-26 10:10:00,23.48,23.54,23.48,23.51,24900.0,20.3828,20.4348,20.3828,20.4088,24900.0
2007-11-26 10:20:00,23.52,23.58,23.44,23.5,28200.0,20.4175,20.4696,20.348,20.4001,28200.0
2007-11-26 10:30:00,23.49,23.54,23.49,23.52,10900.0,20.3914,20.4348,20.3914,20.4175,10900.0
2007-11-26 10:40:00,23.5,23.53,23.41,23.53,15900.0,20.4001,20.4262,20.322,20.4262,15900.0
2007-11-26 10:50:00,23.53,23.55,23.47,23.51,13000.0,20.4262,20.4435,20.3741,20.4088,13000.0
2007-11-26 11:00:00,23.5,23.59,23.5,23.57,13200.0,20.4001,20.4782,20.4001,20.4609,13200.0
2007-11-26 11:10:00,23.56,23.56,23.43,23.46,11200.0,20.4522,20.4522,20.3393,20.3654,11200.0
2007-11-26 11:20:00,23.45,23.52,23.43,23.51,31200.0,20.3567,20.4175,20.3393,20.4088,31200.0
2007-11-26 11:30:00,23.51,23.58,23.5,23.58,9000.0,20.4088,20.4696,20.4001,20.4696,9000.0
2007-11-26 11:40:00,23.58,23.63,23.58,23.63,16800.0,20.4696,20.513,20.4696,20.513,16800.0
2007-11-26 11:50:00,23.63,23.65,23.57,23.57,11800.0,20.513,20.5303,20.4609,20.4609,11800.0
2007-11-26 12:00:00,23.58,23.61,23.57,23.6,21100.0,20.4696,20.4956,20.4609,20.4869,21100.0
2007-11-26 12:10:00,23.6,23.61,23.53,23.55,18800.0,20.4869,20.4956,20.4262,20.4435,18800.0
2007-11-26 12:20:00,23.54,23.56,23.49,23.5,41300.0,20.4348,20.4522,20.3914,20.4001,41300.0
2007-11-26 12:30:00,23.5,23.51,23.49,23.49,40400.0,20.4001,20.4088,20.3914,20.3914,40400.0
2007-11-26 12:40:00,23.48,23.51,23.47,23.5,26600.0,20.3828,20.4088,20.3741,20.4001,26600.0
2007-11-26 12:50:00,23.5,23.53,23.44,23.49,20700.0,20.4001,20.4262,20.348,20.3914,20700.0
2007-11-26 13:00:00,23.5,23.51,23.49,23.49,19100.0,20.4001,20.4088,20.3914,20.3914,19100.0
2007-11-26 13:10:00,23.49,23.5,23.48,23.49,22600.0,20.3914,20.4001,20.3828,20.3914,22600.0
2007-11-26 13:20:00,23.48,23.5,23.48,23.48,12400.0,20.3828,20.4001,20.3828,20.3828,12400.0
2007-11-26 13:30:00,23.48,23.51,23.43,23.46,16400.0,20.3828,20.4088,20.3393,20.3654,16400.0
2007-11-26 13:40:00,23.45,23.47,23.44,23.47,13700.0,20.3567,20.3741,20.348,20.3741,13700.0
2007-11-26 13:50:00,23.45,23.46,23.37,23.38,30300.0,20.3567,20.3654,20.2873,20.2959,30300.0
2007-11-26 14:00:00,23.4,23.42,23.38,23.41,18500.0,20.3133,20.3307,20.2959,20.322,18500.0
2007-11-26 14:10:00,23.42,23.43,23.39,23.42,19700.0,20.3307,20.3393,20.3046,20.3307,19700.0
2007-11-26 14:20:00,23.42,23.43,23.4,23.4,15800.0,20.3307,20.3393,20.3133,20.3133,15800.0
2007-11-26 14:30:00,23.4,23.43,23.38,23.38,21200.0,20.3133,20.3393,20.2959,20.2959,21200.0
2007-11-26 14:40:00,23.38,23.38,23.26,23.31,23800.0,20.2959,20.2959,20.1918,20.2352,23800.0
2007-11-26 14:50:00,23.31,23.33,23.29,23.31,24600.0,20.2352,20.2525,20.2178,20.2352,24600.0
2007-11-26 15:00:00,23.31,23.33,23.27,23.27,33100.0,20.2352,20.2525,20.2005,20.2005,33100.0
2007-11-26 15:10:00,23.28,23.33,23.26,23.27,61300.0,20.2091,20.2525,20.1918,20.2005,61300.0
2007-11-26 15:20:00,23.26,23.29,23.24,23.24,47400.0,20.1918,20.2178,20.1744,20.1744,47400.0
2007-11-26 15:30:00,23.25,23.29,23.14,23.17,50700.0,20.1831,20.2178,20.0876,20.1136,50700.0
2007-11-26 15:40:00,23.17,23.23,23.15,23.2,65200.0,20.1136,20.1657,20.0963,20.1397,65200.0
2007-11-26 15:50:00,23.2,23.2,22.97,23.0,93500.0,20.1397,20.1397,19.94,19.9661,93500.0
2007-11-27 09:30:00,23.05,23.06,22.89,22.99,31700.0,20.0095,20.0182,19.8706,19.9574,31700.0
2007-11-27 09:40:00,22.99,23.08,22.99,23.05,29300.0,19.9574,20.0355,19.9574,20.0095,29300.0
2007-11-27 09:50:00,23.05,23.06,23.0,23.0,37500.0,20.0095,20.0182,19.9661,19.9661,37500.0
2007-11-27 10:00:00,22.99,23.05,22.96,23.01,31600.0,19.9574,20.0095,19.9313,19.9747,31600.0
2007-11-27 10:10:00,23.01,23.02,22.92,22.95,25400.0,19.9747,19.9834,19.8966,19.9227,25400.0
2007-11-27 10:20:00,22.94,23.11,22.94,23.09,33400.0,19.914,20.0616,19.914,20.0442,33400.0
2007-11-27 10:30:00,23.09,23.14,23.07,23.07,38100.0,20.0442,20.0876,20.0268,20.0268,38100.0
2007-11-27 10:40:00,23.08,23.08,23.05,23.08,16700.0,20.0355,20.0355,20.0095,20.0355,16700.0
2007-11-27 10:50:00,23.08,23.17,23.04,23.17,39300.0,20.0355,20.1136,20.0008,20.1136,39300.0
2007-11-27 11:00:00,23.18,23.26,23.15,23.15,30800.0,20.1223,20.1918,20.0963,20.0963,30800.0
2007-11-27 11:10:00,23.15,23.28,23.15,23.26,14900.0,20.0963,20.2091,20.0963,20.1918,14900.0
2007-11-27 11:20:00,23.25,23.3,23.21,23.24,18300.0,20.1831,20.2265,20.1484,20.1744,18300.0
2007-11-27 11:30:00,23.24,23.3,23.21,23.28,27900.0,20.1744,20.2265,20.1484,20.2091,27900.0
2007-11-27 11:40:00,23.28,23.31,23.22,23.23,24600.0,20.2091,20.2352,20.157,20.1657,24600.0
2007-11-27 11:50:00,23.24,23.27,23.21,23.24,31500.0,20.1744,20.2005,20.1484,20.1744,31500.0
2007-11-27 12:00:00,23.24,23.26,23.22,23.25,22400.0,20.1744,20.1918,20.157,20.1831,22400.0
2007-11-27 12:10:00,23.25,23.25,23.16,23.23,27000.0,20.1831,20.1831,20.105,20.1657,27000.0
2007-11-27 12:20:00,23.24,23.25,23.18,23.24,26700.0,20.1744,20.1831,20.1223,20.1744,26700.0
2007-11-27 12:30:00,23.24,23.39,23.24,23.32,40200.0,20.1744,20.3046,20.1744,20.2439,40200.0
2007-11-27 12:40:00,23.32,23.35,23.29,23.29,25500.0,20.2439,20.2699,20.2178,20.2178,25500.0
2007-11-27 12:50:00,23.29,23.31,23.25,23.28,18200.0,20.2178,20.2352,20.1831,20.2091,18200.0
2007-11-27 13:00:00,23.28,23.29,23.17,23.18,22800.0,20.2091,20.2178,20.1136,20.1223,22800.0
2007-11-27 13:10:00,23.18,23.22,23.15,23.2,15700.0,20.1223,20.157,20.0963,20.1397,15700.0
2007-11-27 13:20:00,23.19,23.3,23.19,23.3,11800.0,20.131,20.2265,20.131,20.2265,11800.0
2007-11-27 13:30:00,23.3,23.31,23.23,23.28,18400.0,20.2265,20.2352,20.1657,20.2091,18400.0
2007-11-27 13:40:00,23.27,23.29,23.27,23.29,11700.0,20.2005,20.2178,20.2005,20.2178,11700.0
2007-11-27 13:50:00,23.29,23.29,23.18,23.22,12100.0,20.2178,20.2178,20.1223,20.157,12100.0
2007-11-27 14:00:00,23.23,23.25,23.14,23.17,16000.0,20.1657,20.1831,20.0876,20.1136,16000.0
2007-11-27 14:10:00,23.17,23.26,23.15,23.26,47900.0,20.1136,20.1918,20.0963,20.1918,47900.0
2007-11-27 14:20:00,23.26,23.27,23.18,23.2,43200.0,20.1918,20.2005,20.1223,20.1397,43200.0
2007-11-27 14:30:00,23.2,23.23,23.09,23.09,24200.0,20.1397,20.1657,20.0442,20.0442,24200.0
2007-11-27 14:40:00,23.1,23.16,23.1,23.15,22000.0,20.0529,20.105,20.0529,20.0963,22000.0
2007-11-27 14:50:00,23.16,23.16,23.03,23.12,44500.0,20.105,20.105,19.9921,20.0702,44500.0
2007-11-27 15:00:00,23.13,23.14,23.03,23.07,48500.0,20.0789,20.0876,19.9921,20.0268,48500.0
2007-11-27 15:10:00,23.07,23.24,23.07,23.23,48600.0,20.0268,20.1744,20.0268,20.1657,48600.0
2007-11-27 15:20:00,23.23,23.28,23.13,23.14,35500.0,20.1657,20.2091,20.0789,20.0876,35500.0
2007-11-27 15:30:00,23.14,23.18,23.11,23.15,102800.0,20.0876,20.1223,20.0616,20.0963,102800.0
2007-11-27 15:40:00,23.14,23.18,23.14,23.15,182200.0,20.0876,20.1223,20.0876,20.0963,182200.0
2007-11-27 15:50:00,23.15,23.43,23.14,23.4,156100.0,20.0963,20.3393,20.0876,20.3133,156100.0
2007-11-28 09:30:00,23.64,23.69,23.47,23.57,27500.0,20.5216,20.565,20.3741,20.4609,27500.0
2007-11-28 09:40:00,23.59,23.76,23.56,23.75,22700.0,20.4782,20.6258,20.4522,20.6171,22700.0
2007-11-28 09:50:00,23.74,23.79,23.72,23.77,17000.0,20.6085,20.6519,20.5911,20.6345,17000.0
2007-11-28 10:00:00,23.77,23.77,23.61,23.61,14500.0,20.6345,20.6345,20.4956,20.4956,14500.0
2007-11-28 10:10:00,23.61,23.71,23.53,23.69,47400.0,20.4956,20.5824,20.4262,20.565,47400.0
2007-11-28 10:20:00,23.68,23.72,23.62,23.65,42300.0,20.5564,20.5911,20.5043,20.5303,42300.0
2007-11-28 10:30:00,23.65,23.65,23.55,23.55,69200.0,20.5303,20.5303,20.4435,20.4435,69200.0
2007-11-28 10:40:00,23.55,23.63,23.55,23.6,31100.0,20.4435,20.513,20.4435,20.4869,31100.0
2007-11-28 10:50:00,23.6,23.61,23.52,23.54,23000.0,20.4869,20.4956,20.4175,20.4348,23000.0
2007-11-28 11:00:00,23.53,23.58,23.53,23.57,13900.0,20.4262,20.4696,20.4262,20.4609,13900.0
2007-11-28 11:10:00,23.56,23.6,23.55,23.57,37400.0,20.4522,20.4869,20.4435,20.4609,37400.0
2007-11-28 11:20:00,23.57,23.58,23.54,23.58,22000.0,20.4609,20.4696,20.4348,20.4696,22000.0
2007-11-28 11:30:00,23.58,23.59,23.55,23.56,28100.0,20.4696,20.4782,20.4435,20.4522,28100.0
2007-11-28 11:40:00,23.57,23.62,23.55,23.6,34600.0,20.4609,20.5043,20.4435,20.4869,34600.0
2007-11-28 11:50:00,23.6,23.65,23.6,23.6,36500.0,20.4869,20.5303,20.4869,20.4869,36500.0
2007-11-28 12:00:00,23.61,23.66,23.6,23.61,25200.0,20.4956,20.539,20.4869,20.4956,25200.0
2007-11-28 12:10:00,23.61,23.62,23.59,23.62,12300.0,20.4956,20.5043,20.4782,20.5043,12300.0
2007-11-28 12:20:00,23.62,23.65,23.6,23.64,14400.0,20.5043,20.5303,20.4869,20.5216,14400.0
2007-11-28 12:30:00,23.65,23.68,23.64,23.67,17700.0,20.5303,20.5564,20.5216,20.5477,17700.0
2007-11-28 12:40:00,23.66,23.78,23.66,23.78,18500.0,20.539,20.6432,20.539,20.6432,18500.0
2007-11-28 12:50:00,23.78,23.79,23.76,23.77,32200.0,20.6432,20.6519,20.6258,20.6345,32200.0
2007-11-28 13:00:00,23.79,23.83,23.78,23.82,19500.0,20.6519,20.6866,20.6432,20.6779,19500.0
2007-11-28 13:10:00,23.83,23.9,23.82,23.9,26100.0,20.6866,20.7473,20.6779,20.7473,26100.0
2007-11-28 13:20:00,23.89,23.92,23.89,23.91,12900.0,20.7387,20.7647,20.7387,20.756,12900.0
2007-11-28 13:30:00,23.92,23.93,23.9,23.93,19900.0,20.7647,20.7734,20.7473,20.7734,19900.0
2007-11-28 13:40:00,23.92,23.95,23.9,23.93,17200.0,20.7647,20.7908,20.7473,20.7734,17200.0
2007-11-28 13:50:00,23.94,24.0,23.94,24.0,29300.0,20.7821,20.8342,20.7821,20.8342,29300.0
2007-11-28 14:00:00,24.0,24.07,23.98,24.06,32300.0,20.8342,20.8949,20.8168,20.8862,32300.0
2007-11-28 14:10:00,24.07,24.12,24.06,24.09,29800.0,20.8949,20.9383,20.8862,20.9123,29800.0
2007-11-28 14:20:00,24.09,24.15,24.09,24.14,14500.0,20.9123,20.9644,20.9123,20.9557,14500.0
2007-11-28 14:30:00,24.14,24.25,24.14,24.25,47200.0,20.9557,21.0512,20.9557,21.0512,47200.0
2007-11-28 14:40:00,24.24,24.25,24.2,24.21,26800.0,21.0425,21.0512,21.0078,21.0165,26800.0
2007-11-28 14:50:00,24.21,24.22,24.17,24.18,19500.0,21.0165,21.0251,20.9817,20.9904,19500.0
2007-11-28 15:00:00,24.17,24.18,24.15,24.15,35600.0,20.9817,20.9904,20.9644,20.9644,35600.0
2007-11-28 15:10:00,24.15,24.16,24.14,24.14,17800.0,20.9644,20.9731,20.9557,20.9557,17800.0
2007-11-28 15:20:00,24.14,24.15,24.11,24.13,46700.0,20.9557,20.9644,20.9296,20.947,46700.0
2007-11-28 15:30:00,24.12,24.13,24.08,24.08,139300.0,20.9383,20.947,20.9036,20.9036,139300.0
2007-11-28 15:40:00,24.09,24.09,23.92,23.93,122700.0,20.9123,20.9123,20.7647,20.7734,122700.0
2007-11-28 15:50:00,23.92,23.96,23.83,23.95,212000.0,20.7647,20.7994,20.6866,20.7908,212000.0
2007-11-29 09:30:00,23.84,23.9,23.77,23.79,26000.0,20.6953,20.7473,20.6345,20.6519,26000.0
2007-11-29 09:40:00,23.79,23.84,23.72,23.72,12200.0,20.6519,20.6953,20.5911,20.5911,12200.0
2007-11-29 09:50:00,23.72,23.77,23.65,23.7,13100.0,20.5911,20.6345,20.5303,20.5737,13100.0
2007-11-29 10:00:00,23.68,23.73,23.6,23.6,14200.0,20.5564,20.5998,20.4869,20.4869,14200.0
2007-11-29 10:10:00,23.59,23.65,23.55,23.65,11700.0,20.4782,20.5303,20.4435,20.5303,11700.0
2007-11-29 10:20:00,23.66,23.75,23.65,23.73,13900.0,20.539,20.6171,20.5303,20.5998,13900.0
2007-11-29 10:30:00,23.73,23.74,23.63,23.63,22700.0,20.5998,20.6085,20.513,20.513,22700.0
2007-11-29 10:40:00,23.62,23.67,23.62,23.65,10000.0,20.5043,20.5477,20.5043,20.5303,10000.0
2007-11-29 10:50:00,23.66,23.69,23.65,23.69,6300.0,20.539,20.565,20.5303,20.565,6300.0
2007-11-29 11:00:00,23.67,23.72,23.65,23.69,11400.0,20.5477,20.5911,20.5303,20.565,11400.0
2007-11-29 11:10:00,23.7,23.73,23.69,23.72,7400.0,20.5737,20.5998,20.565,20.5911,7400.0
2007-11-29 11:20:00,23.72,23.72,23.69,23.71,7500.0,20.5911,20.5911,20.565,20.5824,7500.0
2007-11-29 11:30:00,23.72,23.85,23.72,23.82,10800.0,20.5911,20.7039,20.5911,20.6779,10800.0
2007-11-29 11:40:00,23.81,23.84,23.79,23.83,8500.0,20.6692,20.6953,20.6519,20.6866,8500.0
2007-11-29 11:50:00,23.83,23.86,23.82,23.85,5900.0,20.6866,20.7126,20.6779,20.7039,5900.0
2007-11-29 12:00:00,23.85,23.91,23.84,23.91,10700.0,20.7039,20.756,20.6953,20.756,10700.0
2007-11-29 12:10:00,23.92,23.92,23.89,23.9,9600.0,20.7647,20.7647,20.7387,20.7473,9600.0
2007-11-29 12:20:00,23.89,23.94,23.89,23.94,14400.0,20.7387,20.7821,20.7387,20.7821,14400.0
2007-11-29 12:30:00,23.93,23.94,23.92,23.92,6400.0,20.7734,20.7821,20.7647,20.7647,6400.0
2007-11-29 12:40:00,23.93,23.93,23.83,23.83,11300.0,20.7734,20.7734,20.6866,20.6866,11300.0
2007-11-29 12:50:00,23.84,23.84,23.77,23.77,25500.0,20.6953,20.6953,20.6345,20.6345,25500.0
2007-11-29 13:00:00,23.76,23.77,23.69,23.71,8000.0,20.6258,20.6345,20.565,20.5824,8000.0
2007-11-29 13:10:00,23.71,23.71,23.69,23.69,8800.0,20.5824,20.5824,20.565,20.565,8800.0
2007-11-29 13:20:00,23.7,23.72,23.69,23.69,17800.0,20.5737,20.5911,20.565,20.565,17800.0
2007-11-29 13:30:00,23.71,23.74,23.71,23.72,4300.0,20.5824,20.6085,20.5824,20.5911,4300.0
2007-11-29 13:40:00,23.72,23.72,23.67,23.7,37900.0,20.5911,20.5911,20.5477,20.5737,37900.0
2007-11-29 13:50:00,23.7,23.79,23.7,23.76,12600.0,20.5737,20.6519,20.5737,20.6258,12600.0
2007-11-29 14:00:00,23.76,23.79,23.71,23.74,12000.0,20.6258,20.6519,20.5824,20.6085,12000.0
2007-11-29 14:10:00,23.74,23.8,23.72,23.77,15400.0,20.6085,20.6605,20.5911,20.6345,15400.0
2007-11-29 14:20:00,23.77,23.81,23.76,23.79,11600.0,20.6345,20.6692,20.6258,20.6519,11600.0
2007-11-29 14:30:00,23.78,23.78,23.73,23.74,19900.0,20.6432,20.6432,20.5998,20.6085,19900.0
2007-11-29 14:40:00,23.73,23.77,23.73,23.75,18000.0,20.5998,20.6345,20.5998,20.6171,18000.0
2007-11-29 14:50:00,23.75,23.76,23.73,23.76,11400.0,20.6171,20.6258,20.5998,20.6258,11400.0
2007-11-29 15:00:00,23.75,23.79,23.73,23.74,17100.0,20.6171,20.6519,20.5998,20.6085,17100.0
2007-11-29 15:10:00,23.74,23.74,23.68,23.69,24800.0,20.6085,20.6085,20.5564,20.565,24800.0
2007-11-29 15:20:00,23.69,23.7,23.62,23.65,39700.0,20.565,20.5737,20.5043,20.5303,39700.0
2007-11-29 15:30:00,23.65,23.68,23.61,23.62,50700.0,20.5303,20.5564,20.4956,20.5043,50700.0
2007-11-29 15:40:00,23.61,23.68,23.6,23.65,32900.0,20.4956,20.5564,20.4869,20.5303,32900.0
2007-11-29 15:50:00,23.64,23.67,23.6,23.65,48600.0,20.5216,20.5477,20.4869,20.5303,48600.0
2007-11-30 09:30:00,23.93,23.93,23.57,23.6,27100.0,20.7734,20.7734,20.4609,20.4869,27100.0
2007-11-30 09:40:00,23.6,23.62,23.46,23.55,34100.0,20.4869,20.5043,20.3654,20.4435,34100.0
2007-11-30 09:50:00,23.54,23.58,23.41,23.45,25800.0,20.4348,20.4696,20.322,20.3567,25800.0
2007-11-30 10:00:00,23.45,23.64,23.44,23.6,36400.0,20.3567,20.5216,20.348,20.4869,36400.0
2007-11-30 10:10:00,23.59,23.59,23.37,23.39,40400.0,20.4782,20.4782,20.2873,20.3046,40400.0
2007-11-30 10:20:00,23.39,23.39,23.28,23.31,37400.0,20.3046,20.3046,20.2091,20.2352,37400.0
2007-11-30 10:30:00,23.3,23.31,23.2,23.21,50100.0,20.2265,20.2352,20.1397,20.1484,50100.0
2007-11-30 10:40:00,23.22,23.23,23.19,23.23,29000.0,20.157,20.1657,20.131,20.1657,29000.0
2007-11-30 10:50:00,23.23,23.29,23.23,23.28,37600.0,20.1657,20.2178,20.1657,20.2091,37600.0
2007-11-30 11:00:00,23.28,23.29,23.12,23.17,62300.0,20.2091,20.2178,20.0702,20.1136,62300.0
2007-11-30 11:10:00,23.16,23.24,23.16,23.17,50800.0,20.105,20.1744,20.105,20.1136,50800.0
2007-11-30 11:20:00,23.17,23.22,23.17,23.2,25400.0,20.1136,20.157,20.1136,20.1397,25400.0
2007-11-30 11:30:00,23.19,23.28,23.19,23.28,41000.0,20.131,20.2091,20.131,20.2091,41000.0
2007-11-30 11:40:00,23.29,23.3,23.19,23.22,38700.0,20.2178,20.2265,20.131,20.157,38700.0
2007-11-30 11:50:00,23.23,23.25,23.2,23.22,48600.0,20.1657,20.1831,20.1397,20.157,48600.0
2007-11-30 12:00:00,23.21,23.24,23.21,23.22,19100.0,20.1484,20.1744,20.1484,20.157,19100.0
2007-11-30 12:10:00,23.21,23.23,23.21,23.23,13100.0,20.1484,20.1657,20.1484,20.1657,13100.0
2007-11-30 12:20:00,23.24,23.3,23.23,23.29,20600.0,20.1744,20.2265,20.1657,20.2178,20600.0
2007-11-30 12:30:00,23.3,23.33,23.29,23.32,6400.0,20.2265,20.2525,20.2178,20.2439,6400.0
2007-11-30 12:40:00,23.33,23.37,23.31,23.35,24400.0,20.2525,20.2873,20.2352,20.2699,24400.0
2007-11-30 12:50:00,23.36,23.39,23.35,23.38,16700.0,20.2786,20.3046,20.2699,20.2959,16700.0
2007-11-30 13:00:00,23.38,23.4,23.34,23.37,16100.0,20.2959,20.3133,20.2612,20.2873,16100.0
2007-11-30 13:10:00,23.37,23.43,23.35,23.43,17900.0,20.2873,20.3393,20.2699,20.3393,17900.0
2007-11-30 13:20:00,23.42,23.52,23.42,23.5,15400.0,20.3307,20.4175,20.3307,20.4001,15400.0
2007-11-30 13:30:00,23.5,23.52,23.4,23.51,21000.0,20.4001,20.4175,20.3133,20.4088,21000.0
2007-11-30 13:40:00,23.51,23.52,23.41,23.45,21100.0,20.4088,20.4175,20.322,20.3567,21100.0
2007-11-30 13:50:00,23.45,23.5,23.42,23.45,17400.0,20.3567,20.4001,20.3307,20.3567,17400.0
2007-11-30 14:00:00,23.45,23.46,23.4,23.45,14300.0,20.3567,20.3654,20.3133,20.3567,14300.0
2007-11-30 14:10:00,23.46,23.46,23.43,23.46,28100.0,20.3654,20.3654,20.3393,20.3654,28100.0
2007-11-30 14:20:00,23.45,23.54,23.45,23.53,22100.0,20.3567,20.4348,20.3567,20.4262,22100.0
2007-11-30 14:30:00,23.53,23.62,23.5,23.61,42400.0,20.4262,20.5043,20.4001,20.4956,42400.0
2007-11-30 14:40:00,23.61,23.65,23.59,23.59,65500.0,20.4956,20.5303,20.4782,20.4782,65500.0
2007-11-30 14:50:00,23.59,23.6,23.56,23.58,19600.0,20.4782,20.4869,20.4522,20.4696,19600.0
2007-11-30 15:00:00,23.57,23.59,23.49,23.49,39500.0,20.4609,20.4782,20.3914,20.3914,39500.0
2007-11-30 15:10:00,23.49,23.5,23.43,23.44,36100.0,20.3914,20.4001,20.3393,20.348,36100.0
2007-11-30 15:20:00,23.45,23.51,23.42,23.5,49100.0,20.3567,20.4088,20.3307,20.4001,49100.0
2007-11-30 15:30:00,23.51,23.52,23.49,23.49,41100.0,20.4088,20.4175,20.3914,20.3914,41100.0
2007-11-30 15:40:00,23.49,23.54,23.45,23.46,86700.0,20.3914,20.4348,20.3567,20.3654,86700.0
2007-11-30 15:50:00,23.47,23.54,23.45,23.5,124500.0,20.3741,20.4348,20.3567,20.4001,124500.0
2007-12-03 09:30:00,23.6,23.68,23.19,23.46,60100.0,20.4869,20.5564,20.131,20.3654,60100.0
2007-12-03 09:40:00,23.47,23.5,23.37,23.48,35800.0,20.3741,20.4001,20.2873,20.3828,35800.0
2007-12-03 09:50:00,23.49,23.5,23.43,23.48,28100.0,20.3914,20.4001,20.3393,20.3828,28100.0
2007-12-03 10:00:00,23.47,23.52,23.33,23.35,26100.0,20.3741,20.4175,20.2525,20.2699,26100.0
2007-12-03 10:10:00,23.35,23.48,23.35,23.47,22300.0,20.2699,20.3828,20.2699,20.3741,22300.0
2007-12-03 10:20:00,23.47,23.49,23.46,23.49,20400.0,20.3741,20.3914,20.3654,20.3914,20400.0
2007-12-03 10:30:00,23.5,23.61,23.5,23.6,43600.0,20.4001,20.4956,20.4001,20.4869,43600.0
2007-12-03 10:40:00,23.6,23.61,23.5,23.51,37400.0,20.4869,20.4956,20.4001,20.4088,37400.0
2007-12-03 10:50:00,23.52,23.52,23.44,23.45,38400.0,20.4175,20.4175,20.348,20.3567,38400.0
2007-12-03 11:00:00,23.45,23.45,23.38,23.41,24400.0,20.3567,20.3567,20.2959,20.322,24400.0
2007-12-03 11:10:00,23.41,23.44,23.39,23.43,13800.0,20.322,20.348,20.3046,20.3393,13800.0
2007-12-03 11:20:00,23.41,23.44,23.4,23.44,19700.0,20.322,20.348,20.3133,20.348,19700.0
2007-12-03 11:30:00,23.43,23.47,23.42,23.47,22000.0,20.3393,20.3741,20.3307,20.3741,22000.0
2007-12-03 11:40:00,23.46,23.56,23.46,23.56,9700.0,20.3654,20.4522,20.3654,20.4522,9700.0
2007-12-03 11:50:00,23.56,23.56,23.5,23.53,20800.0,20.4522,20.4522,20.4001,20.4262,20800.0
2007-12-03 12:00:00,23.53,23.56,23.53,23.56,14800.0,20.4262,20.4522,20.4262,20.4522,14800.0
2007-12-03 12:10:00,23.55,23.59,23.55,23.57,15100.0,20.4435,20.4782,20.4435,20.4609,15100.0
2007-12-03 12:20:00,23.57,23.66,23.57,23.65,14800.0,20.4609,20.539,20.4609,20.5303,14800.0
2007-12-03 12:30:00,23.64,23.71,23.64,23.69,19800.0,20.5216,20.5824,20.5216,20.565,19800.0
2007-12-03 12:40:00,23.7,23.76,23.69,23.76,13900.0,20.5737,20.6258,20.565,20.6258,13900.0
2007-12-03 12:50:00,23.76,23.82,23.75,23.82,28800.0,20.6258,20.6779,20.6171,20.6779,28800.0
2007-12-03 13:00:00,23.82,23.84,23.77,23.77,20900.0,20.6779,20.6953,20.6345,20.6345,20900.0
2007-12-03 13:10:00,23.76,23.78,23.76,23.77,8300.0,20.6258,20.6432,20.6258,20.6345,8300.0
2007-12-03 13:20:00,23.78,23.89,23.77,23.87,30400.0,20.6432,20.7387,20.6345,20.7213,30400.0
2007-12-03 13:30:00,23.87,23.87,23.76,23.76,19200.0,20.7213,20.7213,20.6258,20.6258,19200.0
2007-12-03 13:40:00,23.76,23.77,23.7,23.7,10400.0,20.6258,20.6345,20.5737,20.5737,10400.0
2007-12-03 13:50:00,23.71,23.71,23.59,23.61,17900.0,20.5824,20.5824,20.4782,20.4956,17900.0
2007-12-03 14:00:00,23.62,23.68,23.62,23.66,13800.0,20.5043,20.5564,20.5043,20.539,13800.0
2007-12-03 14:10:00,23.65,23.66,23.57,23.61,21200.0,20.5303,20.539,20.4609,20.4956,21200.0
2007-12-03 14:20:00,23.62,23.64,23.62,23.62,9800.0,20.5043,20.5216,20.5043,20.5043,9800.0
2007-12-03 14:30:00,23.62,23.68,23.59,23.68,18000.0,20.5043,20.5564,20.4782,20.5564,18000.0
2007-12-03 14:40:00,23.68,23.71,23.68,23.69,15500.0,20.5564,20.5824,20.5564,20.565,15500.0
2007-12-03 14:50:00,23.69,23.73,23.68,23.73,16400.0,20.565,20.5998,20.5564,20.5998,16400.0
2007-12-03 15:00:00,23.74,23.75,23.68,23.68,19600.0,20.6085,20.6171,20.5564,20.5564,19600.0
2007-12-03 15:10:00,23.69,23.72,23.66,23.72,17300.0,20.565,20.5911,20.539,20.5911,17300.0
2007-12-03 15:20:00,23.72,23.81,23.7,23.77,32600.0,20.5911,20.6692,20.5737,20.6345,32600.0
2007-12-03 15:30:00,23.76,23.76,23.71,23.71,21100.0,20.6258,20.6258,20.5824,20.5824,21100.0
2007-12-03 15:40:00,23.71,23.75,23.71,23.75,36200.0,20.5824,20.6171,20.5824,20.6171,36200.0
2007-12-03 15:50:00,23.74,23.75,23.68,23.68,74400.0,20.6085,20.6171,20.5564,20.5564,74400.0
2007-12-04 09:30:00,23.6,23.87,23.51,23.83,23600.0,20.4869,20.7213,20.4088,20.6866,23600.0
2007-12-04 09:40:00,23.86,23.86,23.64,23.66,41100.0,20.7126,20.7126,20.5216,20.539,41100.0
2007-12-04 09:50:00,23.67,23.73,23.62,23.72,18400.0,20.5477,20.5998,20.5043,20.5911,18400.0
2007-12-04 10:00:00,23.72,23.72,23.58,23.64,18200.0,20.5911,20.5911,20.4696,20.5216,18200.0
2007-12-04 10:10:00,23.64,23.7,23.59,23.59,20500.0,20.5216,20.5737,20.4782,20.4782,20500.0
2007-12-04 10:20:00,23.59,23.68,23.55,23.67,18800.0,20.4782,20.5564,20.4435,20.5477,18800.0
2007-12-04 10:30:00,23.67,23.79,23.66,23.78,36500.0,20.5477,20.6519,20.539,20.6432,36500.0
2007-12-04 10:40:00,23.78,23.81,23.68,23.7,16300.0,20.6432,20.6692,20.5564,20.5737,16300.0
2007-12-04 10:50:00,23.7,23.75,23.67,23.7,32400.0,20.5737,20.6171,20.5477,20.5737,32400.0
2007-12-04 11:00:00,23.7,23.7,23.62,23.63,23300.0,20.5737,20.5737,20.5043,20.513,23300.0
2007-12-04 11:10:00,23.63,23.64,23.59,23.61,17100.0,20.513,20.5216,20.4782,20.4956,17100.0
2007-12-04 11:20:00,23.61,23.64,23.58,23.59,30000.0,20.4956,20.5216,20.4696,20.4782,30000.0
2007-12-04 11:30:00,23.58,23.66,23.57,23.65,44300.0,20.4696,20.539,20.4609,20.5303,44300.0
2007-12-04 11:40:00,23.65,23.67,23.64,23.67,20900.0,20.5303,20.5477,20.5216,20.5477,20900.0
2007-12-04 11:50:00,23.67,23.77,23.66,23.71,36400.0,20.5477,20.6345,20.539,20.5824,36400.0
2007-12-04 12:00:00,23.7,23.82,23.7,23.8,23300.0,20.5737,20.6779,20.5737,20.6605,23300.0
2007-12-04 12:10:00,23.81,23.81,23.73,23.8,23300.0,20.6692,20.6692,20.5998,20.6605,23300.0
2007-12-04 12:20:00,23.79,23.84,23.79,23.83,9600.0,20.6519,20.6953,20.6519,20.6866,9600.0
2007-12-04 12:30:00,23.83,23.84,23.79,23.8,17600.0,20.6866,20.6953,20.6519,20.6605,17600.0
2007-12-04 12:40:00,23.8,23.94,23.79,23.94,26000.0,20.6605,20.7821,20.6519,20.7821,26000.0
2007-12-04 12:50:00,23.94,23.95,23.93,23.95,13600.0,20.7821,20.7908,20.7734,20.7908,13600.0
2007-12-04 13:00:00,23.94,23.96,23.93,23.95,27800.0,20.7821,20.7994,20.7734,20.7908,27800.0
2007-12-04 13:10:00,23.95,24.0,23.94,24.0,21100.0,20.7908,20.8342,20.7821,20.8342,21100.0
2007-12-04 13:20:00,23.99,24.04,23.99,24.02,19000.0,20.8255,20.8689,20.8255,20.8515,19000.0
2007-12-04 13:30:00,24.03,24.07,24.01,24.05,31200.0,20.8602,20.8949,20.8428,20.8776,31200.0
2007-12-04 13:40:00,24.05,24.1,24.03,24.08,21000.0,20.8776,20.921,20.8602,20.9036,21000.0
2007-12-04 13:50:00,24.08,24.08,24.03,24.04,26200.0,20.9036,20.9036,20.8602,20.8689,26200.0
2007-12-04 14:00:00,24.04,24.05,23.95,23.95,22200.0,20.8689,20.8776,20.7908,20.7908,22200.0
2007-12-04 14:10:00,23.95,23.96,23.92,23.94,27700.0,20.7908,20.7994,20.7647,20.7821,27700.0
2007-12-04 14:20:00,23.94,24.03,23.94,24.02,30800.0,20.7821,20.8602,20.7821,20.8515,30800.0
2007-12-04 14:30:00,24.02,24.03,23.97,23.99,23400.0,20.8515,20.8602,20.8081,20.8255,23400.0
2007-12-04 14:40:00,24.0,24.03,23.99,24.01,24900.0,20.8342,20.8602,20.8255,20.8428,24900.0
2007-12-04 14:50:00,24.01,24.03,23.97,24.03,36100.0,20.8428,20.8602,20.8081,20.8602,36100.0
2007-12-04 15:00:00,24.03,24.04,23.99,24.04,39300.0,20.8602,20.8689,20.8255,20.8689,39300.0
2007-12-04 15:10:00,24.04,24.05,24.02,24.03,31600.0,20.8689,20.8776,20.8515,20.8602,31600.0
2007-12-04 15:20:00,24.04,24.05,23.93,23.93,42000.0,20.8689,20.8776,20.7734,20.7734,42000.0
2007-12-04 15:30:00,23.93,23.98,23.89,23.92,44700.0,20.7734,20.8168,20.7387,20.7647,44700.0
2007-12-04 15:40:00,23.92,24.0,23.92,23.92,61200.0,20.7647,20.8342,20.7647,20.7647,61200.0
2007-12-04 15:50:00,23.93,23.93,23.75,23.77,142700.0,20.7734,20.7734,20.6171,20.6345,142700.0
2007-12-05 09:30:00,23.99,23.99,23.84,23.84,17100.0,20.8255,20.8255,20.6953,20.6953,17100.0
2007-12-05 09:40:00,23.84,23.9,23.82,23.85,10300.0,20.6953,20.7473,20.6779,20.7039,10300.0
2007-12-05 09:50:00,23.86,23.87,23.8,23.85,9500.0,20.7126,20.7213,20.6605,20.7039,9500.0
2007-12-05 10:00:00,23.85,23.99,23.82,23.93,28700.0,20.7039,20.8255,20.6779,20.7734,28700.0
2007-12-05 10:10:00,23.95,23.95,23.88,23.94,9900.0,20.7908,20.7908,20.73,20.7821,9900.0
2007-12-05 10:20:00,23.94,23.98,23.93,23.96,16100.0,20.7821,20.8168,20.7734,20.7994,16100.0
2007-12-05 10:30:00,23.95,23.96,23.87,23.87,20200.0,20.7908,20.7994,20.7213,20.7213,20200.0
2007-12-05 10:40:00,23.87,23.87,23.82,23.84,21600.0,20.7213,20.7213,20.6779,20.6953,21600.0
2007-12-05 10:50:00,23.85,23.88,23.84,23.88,16100.0,20.7039,20.73,20.6953,20.73,16100.0
2007-12-05 11:00:00,23.88,23.92,23.84,23.88,54000.0,20.73,20.7647,20.6953,20.73,54000.0
2007-12-05 11:10:00,23.89,23.98,23.89,23.95,12300.0,20.7387,20.8168,20.7387,20.7908,12300.0
2007-12-05 11:20:00,23.96,23.98,23.89,23.93,14600.0,20.7994,20.8168,20.7387,20.7734,14600.0
2007-12-05 11:30:00,23.94,23.94,23.92,23.94,10200.0,20.7821,20.7821,20.7647,20.7821,10200.0
2007-12-05 11:40:00,23.93,24.02,23.93,23.98,22400.0,20.7734,20.8515,20.7734,20.8168,22400.0
2007-12-05 11:50:00,23.99,24.01,23.98,23.99,9200.0,20.8255,20.8428,20.8168,20.8255,9200.0
2007-12-05 12:00:00,24.0,24.0,23.97,23.97,10100.0,20.8342,20.8342,20.8081,20.8081,10100.0
2007-12-05 12:10:00,23.97,23.98,23.91,23.93,12000.0,20.8081,20.8168,20.756,20.7734,12000.0
2007-12-05 12:20:00,23.92,23.95,23.92,23.94,5000.0,20.7647,20.7908,20.7647,20.7821,5000.0
2007-12-05 12:30:00,23.94,23.94,23.89,23.89,11600.0,20.7821,20.7821,20.7387,20.7387,11600.0
2007-12-05 12:40:00,23.88,23.91,23.86,23.9,8400.0,20.73,20.756,20.7126,20.7473,8400.0
2007-12-05 12:50:00,23.89,23.89,23.76,23.79,38500.0,20.7387,20.7387,20.6258,20.6519,38500.0
2007-12-05 13:00:00,23.79,23.82,23.76,23.76,19700.0,20.6519,20.6779,20.6258,20.6258,19700.0
2007-12-05 13:10:00,23.74,23.82,23.72,23.79,33600.0,20.6085,20.6779,20.5911,20.6519,33600.0
2007-12-05 13:20:00,23.77,23.81,23.72,23.75,31500.0,20.6345,20.6692,20.5911,20.6171,31500.0
2007-12-05 13:30:00,23.75,23.78,23.73,23.77,14900.0,20.6171,20.6432,20.5998,20.6345,14900.0
2007-12-05 13:40:00,23.75,23.78,23.74,23.76,11100.0,20.6171,20.6432,20.6085,20.6258,11100.0
2007-12-05 13:50:00,23.76,23.78,23.71,23.76,32200.0,20.6258,20.6432,20.5824,20.6258,32200.0
2007-12-05 14:00:00,23.76,23.76,23.72,23.72,17700.0,20.6258,20.6258,20.5911,20.5911,17700.0
2007-12-05 14:10:00,23.71,23.73,23.67,23.7,30100.0,20.5824,20.5998,20.5477,20.5737,30100.0
2007-12-05 14:20:00,23.69,23.7,23.57,23.66,34900.0,20.565,20.5737,20.4609,20.539,34900.0
2007-12-05 14:30:00,23.66,23.75,23.64,23.74,23900.0,20.539,20.6171,20.5216,20.6085,23900.0
2007-12-05 14:40:00,23.74,23.75,23.7,23.72,29900.0,20.6085,20.6171,20.5737,20.5911,29900.0
2007-12-05 14:50:00,23.72,23.73,23.61,23.62,42300.0,20.5911,20.5998,20.4956,20.5043,42300.0
2007-12-05 15:00:00,23.62,23.63,23.57,23.6,30100.0,20.5043,20.513,20.4609,20.4869,30100.0
2007-12-05 15:10:00,23.59,23.6,23.56,23.58,52200.0,20.4782,20.4869,20.4522,20.4696,52200.0
2007-12-05 15:20:00,23.59,23.6,23.57,23.59,50900.0,20.4782,20.4869,20.4609,20.4782,50900.0
2007-12-05 15:30:00,23.59,23.6,23.58,23.59,61500.0,20.4782,20.4869,20.4696,20.4782,61500.0
2007-12-05 15:40:00,23.59,23.62,23.55,23.62,82300.0,20.4782,20.5043,20.4435,20.5043,82300.0
2007-12-05 15:50:00,23.6,23.64,23.56,23.63,136900.0,20.4869,20.5216,20.4522,20.513,136900.0
2007-12-06 09:30:00,23.62,23.67,23.49,23.63,13000.0,20.5043,20.5477,20.3914,20.513,13000.0
2007-12-06 09:40:00,23.62,23.63,23.51,23.51,11300.0,20.5043,20.513,20.4088,20.4088,11300.0
2007-12-06 09:50:00,23.51,23.63,23.51,23.63,14900.0,20.4088,20.513,20.4088,20.513,14900.0
2007-12-06 10:00:00,23.63,23.65,23.59,23.61,10400.0,20.513,20.5303,20.4782,20.4956,10400.0
2007-12-06 10:10:00,23.63,23.68,23.62,23.67,10700.0,20.513,20.5564,20.5043,20.5477,10700.0
2007-12-06 10:20:00,23.68,23.75,23.68,23.71,14800.0,20.5564,20.6171,20.5564,20.5824,14800.0
2007-12-06 10:30:00,23.71,23.76,23.7,23.75,10800.0,20.5824,20.6258,20.5737,20.6171,10800.0
2007-12-06 10:40:00,23.75,23.77,23.71,23.76,14100.0,20.6171,20.6345,20.5824,20.6258,14100.0
2007-12-06 10:50:00,23.77,23.94,23.77,23.91,77400.0,20.6345,20.7821,20.6345,20.756,77400.0
2007-12-06 11:00:00,23.91,23.93,23.88,23.9,378000.0,20.756,20.7734,20.73,20.7473,378000.0
2007-12-06 11:10:00,23.89,23.95,23.89,23.95,23700.0,20.7387,20.7908,20.7387,20.7908,23700.0
2007-12-06 11:20:00,23.95,24.14,23.94,24.12,117600.0,20.7908,20.9557,20.7821,20.9383,117600.0
2007-12-06 11:30:00,24.12,24.12,24.03,24.05,16700.0,20.9383,20.9383,20.8602,20.8776,16700.0
2007-12-06 11:40:00,24.05,24.1,24.04,24.08,13100.0,20.8776,20.921,20.8689,20.9036,13100.0
2007-12-06 11:50:00,24.09,24.1,24.07,24.1,8700.0,20.9123,20.921,20.8949,20.921,8700.0
2007-12-06 12:00:00,24.1,24.18,24.09,24.15,17500.0,20.921,20.9904,20.9123,20.9644,17500.0
2007-12-06 12:10:00,24.15,24.15,24.09,24.1,19200.0,20.9644,20.9644,20.9123,20.921,19200.0
2007-12-06 12:20:00,24.09,24.09,23.99,24.02,42100.0,20.9123,20.9123,20.8255,20.8515,42100.0
2007-12-06 12:30:00,24.02,24.13,24.02,24.13,15000.0,20.8515,20.947,20.8515,20.947,15000.0
2007-12-06 12:40:00,24.13,24.22,24.12,24.22,21200.0,20.947,21.0251,20.9383,21.0251,21200.0
2007-12-06 12:50:00,24.21,24.26,24.18,24.26,30100.0,21.0165,21.0599,20.9904,21.0599,30100.0
2007-12-06 13:00:00,24.25,24.27,24.21,24.21,14200.0,21.0512,21.0685,21.0165,21.0165,14200.0
2007-12-06 13:10:00,24.22,24.26,24.18,24.19,14400.0,21.0251,21.0599,20.9904,20.9991,14400.0
2007-12-06 13:20:00,24.18,24.18,24.15,24.16,18900.0,20.9904,20.9904,20.9644,20.9731,18900.0
2007-12-06 13:30:00,24.16,24.25,24.15,24.24,25900.0,20.9731,21.0512,20.9644,21.0425,25900.0
2007-12-06 13:40:00,24.24,24.34,24.24,24.33,31300.0,21.0425,21.1293,21.0425,21.1206,31300.0
2007-12-06 13:50:00,24.33,24.34,24.31,24.32,12800.0,21.1206,21.1293,21.1033,21.1119,12800.0
2007-12-06 14:00:00,24.31,24.34,24.29,24.33,21800.0,21.1033,21.1293,21.0859,21.1206,21800.0
2007-12-06 14:10:00,24.33,24.34,24.32,24.34,15100.0,21.1206,21.1293,21.1119,21.1293,15100.0
2007-12-06 14:20:00,24.34,24.36,24.34,24.36,10400.0,21.1293,21.1467,21.1293,21.1467,10400.0
2007-12-06 14:30:00,24.36,24.47,24.36,24.47,39300.0,21.1467,21.2422,21.1467,21.2422,39300.0
2007-12-06 14:40:00,24.46,24.58,24.46,24.55,33000.0,21.2335,21.3376,21.2335,21.3116,33000.0
2007-12-06 14:50:00,24.55,24.55,24.48,24.49,21600.0,21.3116,21.3116,21.2508,21.2595,21600.0
2007-12-06 15:00:00,24.49,24.57,24.49,24.55,32800.0,21.2595,21.329,21.2595,21.3116,32800.0
2007-12-06 15:10:00,24.54,24.55,24.47,24.48,21100.0,21.3029,21.3116,21.2422,21.2508,21100.0
2007-12-06 15:20:00,24.48,24.59,24.48,24.59,27500.0,21.2508,21.3463,21.2508,21.3463,27500.0
2007-12-06 15:30:00,24.59,24.72,24.58,24.7,54500.0,21.3463,21.4592,21.3376,21.4418,54500.0
2007-12-06 15:40:00,24.71,24.87,24.71,24.86,102200.0,21.4505,21.5894,21.4505,21.5807,102200.0
2007-12-06 15:50:00,24.86,24.93,24.7,24.81,159200.0,21.5807,21.6415,21.4418,21.5373,159200.0
2007-12-07 09:30:00,24.86,24.97,24.68,24.76,27300.0,21.5807,21.6762,21.4245,21.4939,27300.0
2007-12-07 09:40:00,24.77,24.91,24.74,24.82,21300.0,21.5026,21.6241,21.4765,21.546,21300.0
2007-12-07 09:50:00,24.79,24.79,24.67,24.71,18700.0,21.5199,21.5199,21.4158,21.4505,18700.0
2007-12-07 10:00:00,24.69,24.69,24.63,24.64,18500.0,21.4331,21.4331,21.3811,21.3897,18500.0
2007-12-07 10:10:00,24.65,24.66,24.59,24.59,35300.0,21.3984,21.4071,21.3463,21.3463,35300.0
2007-12-07 10:20:00,24.59,24.6,24.53,24.55,47900.0,21.3463,21.355,21.2942,21.3116,47900.0
2007-12-07 10:30:00,24.55,24.55,24.46,24.47,135500.0,21.3116,21.3116,21.2335,21.2422,135500.0
2007-12-07 10:40:00,24.47,24.47,24.42,24.43,12500.0,21.2422,21.2422,21.1988,21.2074,12500.0
2007-12-07 10:50:00,24.44,24.46,24.43,24.46,12100.0,21.2161,21.2335,21.2074,21.2335,12100.0
2007-12-07 11:00:00,24.45,24.46,24.44,24.44,16600.0,21.2248,21.2335,21.2161,21.2161,16600.0
2007-12-07 11:10:00,24.44,24.44,24.32,24.35,84600.0,21.2161,21.2161,21.1119,21.138,84600.0
2007-12-07 11:20:00,24.35,24.37,24.34,24.35,147500.0,21.138,21.1554,21.1293,21.138,147500.0
2007-12-07 11:30:00,24.35,24.38,24.33,24.34,31100.0,21.138,21.164,21.1206,21.1293,31100.0
2007-12-07 11:40:00,24.35,24.36,24.27,24.28,22800.0,21.138,21.1467,21.0685,21.0772,22800.0
2007-12-07 11:50:00,24.28,24.29,24.21,24.22,98600.0,21.0772,21.0859,21.0165,21.0251,98600.0
2007-12-07 12:00:00,24.23,24.26,24.22,24.23,22600.0,21.0338,21.0599,21.0251,21.0338,22600.0
2007-12-07 12:10:00,24.23,24.24,24.2,24.22,15900.0,21.0338,21.0425,21.0078,21.0251,15900.0
2007-12-07 12:20:00,24.22,24.22,24.17,24.19,23400.0,21.0251,21.0251,20.9817,20.9991,23400.0
2007-12-07 12:30:00,24.19,24.19,24.17,24.17,15000.0,20.9991,20.9991,20.9817,20.9817,15000.0
2007-12-07 12:40:00,24.18,24.18,24.07,24.08,30300.0,20.9904,20.9904,20.8949,20.9036,30300.0
2007-12-07 12:50:00,24.08,24.09,24.05,24.06,30000.0,20.9036,20.9123,20.8776,20.8862,30000.0
2007-12-07 13:00:00,24.07,24.07,24.01,24.04,38000.0,20.8949,20.8949,20.8428,20.8689,38000.0
2007-12-07 13:10:00,24.04,24.08,23.98,24.03,48200.0,20.8689,20.9036,20.8168,20.8602,48200.0
2007-12-07 13:20:00,24.04,24.05,23.95,23.97,28600.0,20.8689,20.8776,20.7908,20.8081,28600.0
2007-12-07 13:30:00,23.97,24.01,23.97,23.98,19900.0,20.8081,20.8428,20.8081,20.8168,19900.0
2007-12-07 13:40:00,23.98,24.05,23.97,24.01,24300.0,20.8168,20.8776,20.8081,20.8428,24300.0
2007-12-07 13:50:00,24.0,24.0,23.89,23.9,33600.0,20.8342,20.8342,20.7387,20.7473,33600.0
2007-12-07 14:00:00,23.9,23.91,23.86,23.9,23300.0,20.7473,20.756,20.7126,20.7473,23300.0
2007-12-07 14:10:00,23.91,23.94,23.89,23.9,19900.0,20.756,20.7821,20.7387,20.7473,19900.0
2007-12-07 14:20:00,23.89,23.93,23.89,23.92,20900.0,20.7387,20.7734,20.7387,20.7647,20900.0
2007-12-07 14:30:00,23.92,24.0,23.91,24.0,21300.0,20.7647,20.8342,20.756,20.8342,21300.0
2007-12-07 14:40:00,24.0,24.0,23.98,24.0,16800.0,20.8342,20.8342,20.8168,20.8342,16800.0
2007-12-07 14:50:00,24.0,24.0,23.97,23.97,23400.0,20.8342,20.8342,20.8081,20.8081,23400.0
2007-12-07 15:00:00,23.98,24.0,23.91,23.98,29300.0,20.8168,20.8342,20.756,20.8168,29300.0
2007-12-07 15:10:00,23.98,24.05,23.97,24.03,31700.0,20.8168,20.8776,20.8081,20.8602,31700.0
2007-12-07 15:20:00,24.03,24.09,23.98,23.99,37300.0,20.8602,20.9123,20.8168,20.8255,37300.0
2007-12-07 15:30:00,23.99,24.0,23.95,23.99,25200.0,20.8255,20.8342,20.7908,20.8255,25200.0
2007-12-07 15:40:00,23.99,24.03,23.91,24.0,66300.0,20.8255,20.8602,20.756,20.8342,66300.0
2007-12-07 15:50:00,24.0,24.01,23.88,23.95,70200.0,20.8342,20.8428,20.73,20.7908,70200.0
2007-12-10 09:30:00,23.94,23.99,23.53,23.97,52300.0,20.7821,20.8255,20.4262,20.8081,52300.0
2007-12-10 09:40:00,23.97,23.99,23.84,23.89,46100.0,20.8081,20.8255,20.6953,20.7387,46100.0
2007-12-10 09:50:00,23.87,23.9,23.83,23.9,24500.0,20.7213,20.7473,20.6866,20.7473,24500.0
2007-12-10 10:00:00,23.89,23.97,23.85,23.93,38500.0,20.7387,20.8081,20.7039,20.7734,38500.0
2007-12-10 10:10:00,23.94,24.04,23.88,24.04,58500.0,20.7821,20.8689,20.73,20.8689,58500.0
2007-12-10 10:20:00,24.02,24.14,24.02,24.13,69900.0,20.8515,20.9557,20.8515,20.947,69900.0
2007-12-10 10:30:00,24.12,24.15,24.11,24.12,41200.0,20.9383,20.9644,20.9296,20.9383,41200.0
2007-12-10 10:40:00,24.12,24.2,24.12,24.12,38100.0,20.9383,21.0078,20.9383,20.9383,38100.0
2007-12-10 10:50:00,24.13,24.17,24.12,24.15,45300.0,20.947,20.9817,20.9383,20.9644,45300.0
2007-12-10 11:00:00,24.14,24.17,24.05,24.06,55600.0,20.9557,20.9817,20.8776,20.8862,55600.0
2007-12-10 11:10:00,24.05,24.05,24.02,24.02,58200.0,20.8776,20.8776,20.8515,20.8515,58200.0
2007-12-10 11:20:00,24.02,24.05,24.02,24.04,16800.0,20.8515,20.8776,20.8515,20.8689,16800.0
2007-12-10 11:30:00,24.03,24.07,24.02,24.05,22500.0,20.8602,20.8949,20.8515,20.8776,22500.0
2007-12-10 11:40:00,24.04,24.05,24.02,24.03,20800.0,20.8689,20.8776,20.8515,20.8602,20800.0
2007-12-10 11:50:00,24.04,24.15,24.03,24.15,53600.0,20.8689,20.9644,20.8602,20.9644,53600.0
2007-12-10 12:00:00,24.14,24.22,24.14,24.18,48300.0,20.9557,21.0251,20.9557,20.9904,48300.0
2007-12-10 12:10:00,24.17,24.17,24.09,24.09,46700.0,20.9817,20.9817,20.9123,20.9123,46700.0
2007-12-10 12:20:00,24.1,24.14,24.09,24.12,19700.0,20.921,20.9557,20.9123,20.9383,19700.0
2007-12-10 12:30:00,24.12,24.12,24.1,24.1,19800.0,20.9383,20.9383,20.921,20.921,19800.0
2007-12-10 12:40:00,24.1,24.13,24.08,24.1,47100.0,20.921,20.947,20.9036,20.921,47100.0
2007-12-10 12:50:00,24.09,24.1,24.03,24.03,36100.0,20.9123,20.921,20.8602,20.8602,36100.0
2007-12-10 13:00:00,24.04,24.04,23.98,23.99,49100.0,20.8689,20.8689,20.8168,20.8255,49100.0
2007-12-10 13:10:00,23.99,24.01,23.98,24.01,31500.0,20.8255,20.8428,20.8168,20.8428,31500.0
2007-12-10 13:20:00,24.01,24.01,23.99,23.99,39800.0,20.8428,20.8428,20.8255,20.8255,39800.0
2007-12-10 13:30:00,23.99,24.03,23.99,24.03,47500.0,20.8255,20.8602,20.8255,20.8602,47500.0
2007-12-10 13:40:00,24.01,24.05,24.0,24.02,21300.0,20.8428,20.8776,20.8342,20.8515,21300.0
2007-12-10 13:50:00,24.01,24.05,23.98,23.99,29500.0,20.8428,20.8776,20.8168,20.8255,29500.0
2007-12-10 14:00:00,23.99,24.08,23.98,24.08,24400.0,20.8255,20.9036,20.8168,20.9036,24400.0
2007-12-10 14:10:00,24.08,24.08,23.98,23.99,28600.0,20.9036,20.9036,20.8168,20.8255,28600.0
2007-12-10 14:20:00,24.0,24.01,23.97,23.99,93700.0,20.8342,20.8428,20.8081,20.8255,93700.0
2007-12-10 14:30:00,23.99,24.0,23.97,23.98,16900.0,20.8255,20.8342,20.8081,20.8168,16900.0
2007-12-10 14:40:00,23.98,24.01,23.97,23.99,34500.0,20.8168,20.8428,20.8081,20.8255,34500.0
2007-12-10 14:50:00,24.0,24.05,23.95,23.98,39000.0,20.8342,20.8776,20.7908,20.8168,39000.0
2007-12-10 15:00:00,23.98,24.1,23.95,24.04,38700.0,20.8168,20.921,20.7908,20.8689,38700.0
2007-12-10 15:10:00,24.04,24.07,23.97,23.98,30900.0,20.8689,20.8949,20.8081,20.8168,30900.0
2007-12-10 15:20:00,23.98,23.99,23.95,23.96,27300.0,20.8168,20.8255,20.7908,20.7994,27300.0
2007-12-10 15:30:00,23.97,24.01,23.95,23.98,26200.0,20.8081,20.8428,20.7908,20.8168,26200.0
2007-12-10 15:40:00,23.98,23.99,23.86,23.91,79000.0,20.8168,20.8255,20.7126,20.756,79000.0
2007-12-10 15:50:00,23.91,24.05,23.91,24.05,45200.0,20.756,20.8776,20.756,20.8776,45200.0
2007-12-11 09:30:00,24.02,24.12,23.96,24.08,9600.0,20.8515,20.9383,20.7994,20.9036,9600.0
2007-12-11 09:40:00,24.07,24.21,24.07,24.15,78000.0,20.8949,21.0165,20.8949,20.9644,78000.0
2007-12-11 09:50:00,24.12,24.17,24.02,24.08,84600.0,20.9383,20.9817,20.8515,20.9036,84600.0
2007-12-11 10:00:00,24.08,24.1,23.98,23.99,51000.0,20.9036,20.921,20.8168,20.8255,51000.0
2007-12-11 10:10:00,23.99,24.02,23.98,23.99,6900.0,20.8255,20.8515,20.8168,20.8255,6900.0
2007-12-11 10:20:00,24.0,24.0,23.94,23.96,10100.0,20.8342,20.8342,20.7821,20.7994,10100.0
2007-12-11 10:30:00,23.97,24.0,23.94,24.0,7500.0,20.8081,20.8342,20.7821,20.8342,7500.0
2007-12-11 10:40:00,23.98,24.0,23.95,23.95,7000.0,20.8168,20.8342,20.7908,20.7908,7000.0
2007-12-11 10:50:00,23.95,23.96,23.92,23.93,8800.0,20.7908,20.7994,20.7647,20.7734,8800.0
2007-12-11 11:00:00,23.93,23.94,23.91,23.92,7100.0,20.7734,20.7821,20.756,20.7647,7100.0
2007-12-11 11:10:00,23.93,23.98,23.93,23.95,13800.0,20.7734,20.8168,20.7734,20.7908,13800.0
2007-12-11 11:20:00,23.95,23.99,23.95,23.98,9900.0,20.7908,20.8255,20.7908,20.8168,9900.0
2007-12-11 11:30:00,23.98,24.0,23.93,23.94,15200.0,20.8168,20.8342,20.7734,20.7821,15200.0
2007-12-11 11:40:00,23.93,23.96,23.92,23.94,15700.0,20.7734,20.7994,20.7647,20.7821,15700.0
2007-12-11 11:50:00,23.95,23.96,23.92,23.92,10300.0,20.7908,20.7994,20.7647,20.7647,10300.0
2007-12-11 12:00:00,23.92,23.96,23.92,23.94,10400.0,20.7647,20.7994,20.7647,20.7821,10400.0
2007-12-11 12:10:00,23.95,23.95,23.92,23.95,7300.0,20.7908,20.7908,20.7647,20.7908,7300.0
2007-12-11 12:20:00,23.95,23.96,23.93,23.94,7600.0,20.7908,20.7994,20.7734,20.7821,7600.0
2007-12-11 12:30:00,23.95,23.96,23.89,23.92,31600.0,20.7908,20.7994,20.7387,20.7647,31600.0
2007-12-11 12:40:00,23.94,23.95,23.89,23.93,22900.0,20.7821,20.7908,20.7387,20.7734,22900.0
2007-12-11 12:50:00,23.93,23.96,23.93,23.94,9200.0,20.7734,20.7994,20.7734,20.7821,9200.0
2007-12-11 13:00:00,23.95,23.95,23.89,23.9,14500.0,20.7908,20.7908,20.7387,20.7473,14500.0
2007-12-11 13:10:00,23.9,23.91,23.85,23.87,16400.0,20.7473,20.756,20.7039,20.7213,16400.0
2007-12-11 13:20:00,23.87,23.88,23.82,23.84,22100.0,20.7213,20.73,20.6779,20.6953,22100.0
2007-12-11 13:30:00,23.84,23.84,23.78,23.82,18800.0,20.6953,20.6953,20.6432,20.6779,18800.0
2007-12-11 13:40:00,23.83,23.84,23.8,23.83,17600.0,20.6866,20.6953,20.6605,20.6866,17600.0
2007-12-11 13:50:00,23.83,23.91,23.83,23.91,17300.0,20.6866,20.756,20.6866,20.756,17300.0
2007-12-11 14:00:00,23.91,23.93,23.86,23.88,21100.0,20.756,20.7734,20.7126,20.73,21100.0
2007-12-11 14:10:00,23.89,23.97,23.64,23.78,57100.0,20.7387,20.8081,20.5216,20.6432,57100.0
2007-12-11 14:20:00,23.77,23.81,22.68,23.4,125200.0,20.6345,20.6692,19.6883,20.3133,125200.0
2007-12-11 14:30:00,23.4,23.47,23.24,23.34,72200.0,20.3133,20.3741,20.1744,20.2612,72200.0
2007-12-11 14:40:00,23.34,23.35,23.2,23.27,61800.0,20.2612,20.2699,20.1397,20.2005,61800.0
2007-12-11 14:50:00,23.27,23.35,23.25,23.28,66800.0,20.2005,20.2699,20.1831,20.2091,66800.0
2007-12-11 15:00:00,23.27,23.28,23.17,23.27,60400.0,20.2005,20.2091,20.1136,20.2005,60400.0
2007-12-11 15:10:00,23.25,23.31,23.2,23.2,63500.0,20.1831,20.2352,20.1397,20.1397,63500.0
2007-12-11 15:20:00,23.22,23.27,23.15,23.21,38500.0,20.157,20.2005,20.0963,20.1484,38500.0
2007-12-11 15:30:00,23.19,23.26,23.15,23.16,46300.0,20.131,20.1918,20.0963,20.105,46300.0
2007-12-11 15:40:00,23.16,23.24,23.07,23.08,46100.0,20.105,20.1744,20.0268,20.0355,46100.0
2007-12-11 15:50:00,23.08,23.16,23.05,23.05,58300.0,20.0355,20.105,20.0095,20.0095,58300.0
2007-12-12 09:30:00,23.32,23.94,23.32,23.69,54400.0,20.2439,20.7821,20.2439,20.565,54400.0
2007-12-12 09:40:00,23.69,23.79,23.62,23.72,38000.0,20.565,20.6519,20.5043,20.5911,38000.0
2007-12-12 09:50:00,23.72,23.87,23.62,23.87,44200.0,20.5911,20.7213,20.5043,20.7213,44200.0
2007-12-12 10:00:00,23.89,23.9,23.77,23.88,46600.0,20.7387,20.7473,20.6345,20.73,46600.0
2007-12-12 10:10:00,23.88,23.96,23.84,23.95,50200.0,20.73,20.7994,20.6953,20.7908,50200.0
2007-12-12 10:20:00,23.96,23.98,23.91,23.93,34600.0,20.7994,20.8168,20.756,20.7734,34600.0
2007-12-12 10:30:00,23.92,23.94,23.85,23.89,75000.0,20.7647,20.7821,20.7039,20.7387,75000.0
2007-12-12 10:40:00,23.89,23.92,23.81,23.82,50000.0,20.7387,20.7647,20.6692,20.6779,50000.0
2007-12-12 10:50:00,23.85,23.9,23.83,23.84,112200.0,20.7039,20.7473,20.6866,20.6953,112200.0
2007-12-12 11:00:00,23.83,23.95,23.83,23.95,37700.0,20.6866,20.7908,20.6866,20.7908,37700.0
2007-12-12 11:10:00,23.95,24.04,23.95,24.03,43100.0,20.7908,20.8689,20.7908,20.8602,43100.0
2007-12-12 11:20:00,24.03,24.08,24.02,24.06,30600.0,20.8602,20.9036,20.8515,20.8862,30600.0
2007-12-12 11:30:00,24.07,24.26,24.07,24.26,35700.0,20.8949,21.0599,20.8949,21.0599,35700.0
2007-12-12 11:40:00,24.25,24.28,24.22,24.28,26800.0,21.0512,21.0772,21.0251,21.0772,26800.0
2007-12-12 11:50:00,24.29,24.29,24.18,24.18,11200.0,21.0859,21.0859,20.9904,20.9904,11200.0
2007-12-12 12:00:00,24.19,24.19,24.07,24.09,19100.0,20.9991,20.9991,20.8949,20.9123,19100.0
2007-12-12 12:10:00,24.08,24.08,24.02,24.05,27900.0,20.9036,20.9036,20.8515,20.8776,27900.0
2007-12-12 12:20:00,24.04,24.04,24.0,24.0,20600.0,20.8689,20.8689,20.8342,20.8342,20600.0
2007-12-12 12:30:00,24.0,24.0,23.9,23.9,31500.0,20.8342,20.8342,20.7473,20.7473,31500.0
2007-12-12 12:40:00,23.91,23.92,23.85,23.89,24400.0,20.756,20.7647,20.7039,20.7387,24400.0
2007-12-12 12:50:00,23.89,23.96,23.87,23.96,23100.0,20.7387,20.7994,20.7213,20.7994,23100.0
2007-12-12 13:00:00,23.98,24.0,23.94,24.0,16500.0,20.8168,20.8342,20.7821,20.8342,16500.0
2007-12-12 13:10:00,23.99,24.0,23.95,23.96,17800.0,20.8255,20.8342,20.7908,20.7994,17800.0
2007-12-12 13:20:00,23.96,23.97,23.93,23.93,9600.0,20.7994,20.8081,20.7734,20.7734,9600.0
2007-12-12 13:30:00,23.93,24.01,23.92,23.99,37300.0,20.7734,20.8428,20.7647,20.8255,37300.0
2007-12-12 13:40:00,24.0,24.04,23.95,23.99,28300.0,20.8342,20.8689,20.7908,20.8255,28300.0
2007-12-12 13:50:00,23.99,24.01,23.97,24.0,18000.0,20.8255,20.8428,20.8081,20.8342,18000.0
2007-12-12 14:00:00,23.99,24.01,23.92,23.99,29700.0,20.8255,20.8428,20.7647,20.8255,29700.0
2007-12-12 14:10:00,23.99,23.99,23.95,23.96,17200.0,20.8255,20.8255,20.7908,20.7994,17200.0
2007-12-12 14:20:00,23.95,23.95,23.85,23.87,24500.0,20.7908,20.7908,20.7039,20.7213,24500.0
2007-12-12 14:30:00,23.87,23.99,23.85,23.96,15500.0,20.7213,20.8255,20.7039,20.7994,15500.0
2007-12-12 14:40:00,23.97,23.97,23.9,23.96,21300.0,20.8081,20.8081,20.7473,20.7994,21300.0
2007-12-12 14:50:00,23.95,23.98,23.88,23.88,79700.0,20.7908,20.8168,20.73,20.73,79700.0
2007-12-12 15:00:00,23.88,23.89,23.82,23.86,36700.0,20.73,20.7387,20.6779,20.7126,36700.0
2007-12-12 15:10:00,23.86,23.86,23.71,23.78,49500.0,20.7126,20.7126,20.5824,20.6432,49500.0
2007-12-12 15:20:00,23.79,23.86,23.72,23.81,62000.0,20.6519,20.7126,20.5911,20.6692,62000.0
2007-12-12 15:30:00,23.8,23.82,23.63,23.71,65400.0,20.6605,20.6779,20.513,20.5824,65400.0
2007-12-12 15:40:00,23.71,23.89,23.68,23.88,121900.0,20.5824,20.7387,20.5564,20.73,121900.0
2007-12-12 15:50:00,23.87,24.0,23.87,23.99,66500.0,20.7213,20.8342,20.7213,20.8255,66500.0
2007-12-13 09:30:00,23.76,23.9,23.69,23.88,13400.0,20.6258,20.7473,20.565,20.73,13400.0
2007-12-13 09:40:00,23.9,24.02,23.87,23.89,49000.0,20.7473,20.8515,20.7213,20.7387,49000.0
2007-12-13 09:50:00,23.9,24.01,23.86,23.96,48300.0,20.7473,20.8428,20.7126,20.7994,48300.0
2007-12-13 10:00:00,23.97,24.04,23.9,24.04,25200.0,20.8081,20.8689,20.7473,20.8689,25200.0
2007-12-13 10:10:00,24.03,24.11,24.03,24.1,80800.0,20.8602,20.9296,20.8602,20.921,80800.0
2007-12-13 10:20:00,24.11,24.31,24.1,24.26,73000.0,20.9296,21.1033,20.921,21.0599,73000.0
2007-12-13 10:30:00,24.25,24.28,24.21,24.21,22500.0,21.0512,21.0772,21.0165,21.0165,22500.0
2007-12-13 10:40:00,24.22,24.25,24.2,24.24,49200.0,21.0251,21.0512,21.0078,21.0425,49200.0
2007-12-13 10:50:00,24.24,24.25,24.18,24.2,26500.0,21.0425,21.0512,20.9904,21.0078,26500.0
2007-12-13 11:00:00,24.2,24.28,24.2,24.27,37600.0,21.0078,21.0772,21.0078,21.0685,37600.0
2007-12-13 11:10:00,24.26,24.29,24.22,24.26,33400.0,21.0599,21.0859,21.0251,21.0599,33400.0
2007-12-13 11:20:00,24.26,24.26,24.19,24.21,80400.0,21.0599,21.0599,20.9991,21.0165,80400.0
2007-12-13 11:30:00,24.2,24.26,24.2,24.25,32400.0,21.0078,21.0599,21.0078,21.0512,32400.0
2007-12-13 11:40:00,24.25,24.31,24.23,24.29,27600.0,21.0512,21.1033,21.0338,21.0859,27600.0
2007-12-13 11:50:00,24.29,24.37,24.26,24.33,29400.0,21.0859,21.1554,21.0599,21.1206,29400.0
2007-12-13 12:00:00,24.33,24.43,24.3,24.42,51500.0,21.1206,21.2074,21.0946,21.1988,51500.0
2007-12-13 12:10:00,24.42,24.46,24.41,24.45,69400.0,21.1988,21.2335,21.1901,21.2248,69400.0
2007-12-13 12:20:00,24.45,24.49,24.4,24.43,43000.0,21.2248,21.2595,21.1814,21.2074,43000.0
2007-12-13 12:30:00,24.43,24.5,24.41,24.48,18400.0,21.2074,21.2682,21.1901,21.2508,18400.0
2007-12-13 12:40:00,24.48,24.52,24.44,24.5,36400.0,21.2508,21.2856,21.2161,21.2682,36400.0
2007-12-13 12:50:00,24.5,24.55,24.5,24.51,39200.0,21.2682,21.3116,21.2682,21.2769,39200.0
2007-12-13 13:00:00,24.51,24.53,24.46,24.5,55000.0,21.2769,21.2942,21.2335,21.2682,55000.0
2007-12-13 13:10:00,24.51,24.53,24.44,24.49,47400.0,21.2769,21.2942,21.2161,21.2595,47400.0
2007-12-13 13:20:00,24.48,24.52,24.41,24.48,37500.0,21.2508,21.2856,21.1901,21.2508,37500.0
2007-12-13 13:30:00,24.48,24.5,24.36,24.36,33400.0,21.2508,21.2682,21.1467,21.1467,33400.0
2007-12-13 13:40:00,24.36,24.4,24.32,24.32,34600.0,21.1467,21.1814,21.1119,21.1119,34600.0
2007-12-13 13:50:00,24.32,24.41,24.32,24.35,23900.0,21.1119,21.1901,21.1119,21.138,23900.0
2007-12-13 14:00:00,24.36,24.41,24.34,24.38,30400.0,21.1467,21.1901,21.1293,21.164,30400.0
2007-12-13 14:10:00,24.37,24.43,24.33,24.43,27200.0,21.1554,21.2074,21.1206,21.2074,27200.0
2007-12-13 14:20:00,24.42,24.44,24.32,24.33,79300.0,21.1988,21.2161,21.1119,21.1206,79300.0
2007-12-13 14:30:00,24.33,24.37,24.32,24.34,29900.0,21.1206,21.1554,21.1119,21.1293,29900.0
2007-12-13 14:40:00,24.34,24.36,24.33,24.36,35200.0,21.1293,21.1467,21.1206,21.1467,35200.0
2007-12-13 14:50:00,24.36,24.36,24.32,24.32,31200.0,21.1467,21.1467,21.1119,21.1119,31200.0
2007-12-13 15:00:00,24.33,24.34,24.26,24.26,39100.0,21.1206,21.1293,21.0599,21.0599,39100.0
2007-12-13 15:10:00,24.27,24.27,24.19,24.23,45200.0,21.0685,21.0685,20.9991,21.0338,45200.0
2007-12-13 15:20:00,24.24,24.27,24.14,24.26,147400.0,21.0425,21.0685,20.9557,21.0599,147400.0
2007-12-13 15:30:00,24.25,24.29,24.16,24.18,63800.0,21.0512,21.0859,20.9731,20.9904,63800.0
2007-12-13 15:40:00,24.18,24.31,24.17,24.26,59400.0,20.9904,21.1033,20.9817,21.0599,59400.0
2007-12-13 15:50:00,24.25,24.36,24.2,24.36,73400.0,21.0512,21.1467,21.0078,21.1467,73400.0
2007-12-14 09:30:00,24.28,24.3,24.2,24.2,35600.0,21.0772,21.0946,21.0078,21.0078,35600.0
2007-12-14 09:40:00,24.21,24.38,24.2,24.37,31600.0,21.0165,21.164,21.0078,21.1554,31600.0
2007-12-14 09:50:00,24.38,24.41,24.33,24.36,34200.0,21.164,21.1901,21.1206,21.1467,34200.0
2007-12-14 10:00:00,24.36,24.36,24.18,24.24,29600.0,21.1467,21.1467,20.9904,21.0425,29600.0
2007-12-14 10:10:00,24.25,24.33,24.25,24.29,18200.0,21.0512,21.1206,21.0512,21.0859,18200.0
2007-12-14 10:20:00,24.29,24.31,24.28,24.3,21300.0,21.0859,21.1033,21.0772,21.0946,21300.0
2007-12-14 10:30:00,24.3,24.32,24.27,24.3,20100.0,21.0946,21.1119,21.0685,21.0946,20100.0
2007-12-14 10:40:00,24.31,24.61,24.31,24.61,257000.0,21.1033,21.3637,21.1033,21.3637,257000.0
2007-12-14 10:50:00,24.61,24.63,24.54,24.57,22300.0,21.3637,21.3811,21.3029,21.329,22300.0
2007-12-14 11:00:00,24.58,24.59,24.44,24.46,23000.0,21.3376,21.3463,21.2161,21.2335,23000.0
2007-12-14 11:10:00,24.46,24.47,24.38,24.4,22800.0,21.2335,21.2422,21.164,21.1814,22800.0
2007-12-14 11:20:00,24.4,24.53,24.39,24.49,24600.0,21.1814,21.2942,21.1727,21.2595,24600.0
2007-12-14 11:30:00,24.49,24.52,24.46,24.47,8900.0,21.2595,21.2856,21.2335,21.2422,8900.0
2007-12-14 11:40:00,24.48,24.49,24.44,24.45,22800.0,21.2508,21.2595,21.2161,21.2248,22800.0
2007-12-14 11:50:00,24.45,24.52,24.45,24.49,20300.0,21.2248,21.2856,21.2248,21.2595,20300.0
2007-12-14 12:00:00,24.49,24.51,24.45,24.45,16100.0,21.2595,21.2769,21.2248,21.2248,16100.0
2007-12-14 12:10:00,24.45,24.46,24.45,24.45,11800.0,21.2248,21.2335,21.2248,21.2248,11800.0
2007-12-14 12:20:00,24.46,24.47,24.44,24.47,23900.0,21.2335,21.2422,21.2161,21.2422,23900.0
2007-12-14 12:30:00,24.47,24.5,24.43,24.49,31600.0,21.2422,21.2682,21.2074,21.2595,31600.0
2007-12-14 12:40:00,24.48,24.49,24.44,24.45,22700.0,21.2508,21.2595,21.2161,21.2248,22700.0
2007-12-14 12:50:00,24.46,24.49,24.45,24.45,18400.0,21.2335,21.2595,21.2248,21.2248,18400.0
2007-12-14 13:00:00,24.45,24.47,24.4,24.47,55500.0,21.2248,21.2422,21.1814,21.2422,55500.0
2007-12-14 13:10:00,24.46,24.47,24.42,24.45,39200.0,21.2335,21.2422,21.1988,21.2248,39200.0
2007-12-14 13:20:00,24.45,24.46,24.39,24.44,21500.0,21.2248,21.2335,21.1727,21.2161,21500.0
2007-12-14 13:30:00,24.44,24.45,24.39,24.42,28300.0,21.2161,21.2248,21.1727,21.1988,28300.0
2007-12-14 13:40:00,24.42,24.47,24.4,24.47,26300.0,21.1988,21.2422,21.1814,21.2422,26300.0
2007-12-14 13:50:00,24.47,24.49,24.44,24.49,19400.0,21.2422,21.2595,21.2161,21.2595,19400.0
2007-12-14 14:00:00,24.48,24.5,24.43,24.47,38100.0,21.2508,21.2682,21.2074,21.2422,38100.0
2007-12-14 14:10:00,24.49,24.49,24.47,24.48,26400.0,21.2595,21.2595,21.2422,21.2508,26400.0
2007-12-14 14:20:00,24.48,24.53,24.45,24.48,30500.0,21.2508,21.2942,21.2248,21.2508,30500.0
2007-12-14 14:30:00,24.49,24.51,24.45,24.51,41200.0,21.2595,21.2769,21.2248,21.2769,41200.0
2007-12-14 14:40:00,24.51,24.54,24.47,24.49,46200.0,21.2769,21.3029,21.2422,21.2595,46200.0
2007-12-14 14:50:00,24.48,24.54,24.41,24.45,42400.0,21.2508,21.3029,21.1901,21.2248,42400.0
2007-12-14 15:00:00,24.45,24.5,24.43,24.48,41100.0,21.2248,21.2682,21.2074,21.2508,41100.0
2007-12-14 15:10:00,24.48,24.48,24.4,24.43,84500.0,21.2508,21.2508,21.1814,21.2074,84500.0
2007-12-14 15:20:00,24.43,24.51,24.42,24.5,97000.0,21.2074,21.2769,21.1988,21.2682,97000.0
2007-12-14 15:30:00,24.5,24.55,24.45,24.45,42400.0,21.2682,21.3116,21.2248,21.2248,42400.0
2007-12-14 15:40:00,24.45,24.46,24.35,24.4,49200.0,21.2248,21.2335,21.138,21.1814,49200.0
2007-12-14 15:50:00,24.41,24.46,24.34,24.41,170300.0,21.1901,21.2335,21.1293,21.1901,170300.0
2007-12-17 09:30:00,24.25,24.35,24.08,24.09,20900.0,21.0512,21.138,20.9036,20.9123,20900.0
2007-12-17 09:40:00,24.09,24.11,24.02,24.05,25500.0,20.9123,20.9296,20.8515,20.8776,25500.0
2007-12-17 09:50:00,24.07,24.15,24.03,24.15,14500.0,20.8949,20.9644,20.8602,20.9644,14500.0
2007-12-17 10:00:00,24.14,24.35,24.14,24.21,24600.0,20.9557,21.138,20.9557,21.0165,24600.0
2007-12-17 10:10:00,24.22,24.33,24.22,24.31,18300.0,21.0251,21.1206,21.0251,21.1033,18300.0
2007-12-17 10:20:00,24.32,24.41,24.3,24.32,33500.0,21.1119,21.1901,21.0946,21.1119,33500.0
2007-12-17 10:30:00,24.33,24.43,24.3,24.4,22700.0,21.1206,21.2074,21.0946,21.1814,22700.0
2007-12-17 10:40:00,24.39,24.46,24.33,24.43,35100.0,21.1727,21.2335,21.1206,21.2074,35100.0
2007-12-17 10:50:00,24.43,24.49,24.41,24.47,16000.0,21.2074,21.2595,21.1901,21.2422,16000.0
2007-12-17 11:00:00,24.49,24.53,24.49,24.53,27700.0,21.2595,21.2942,21.2595,21.2942,27700.0
2007-12-17 11:10:00,24.53,24.6,24.52,24.55,180200.0,21.2942,21.355,21.2856,21.3116,180200.0
2007-12-17 11:20:00,24.55,24.6,24.54,24.57,52800.0,21.3116,21.355,21.3029,21.329,52800.0
2007-12-17 11:30:00,24.57,24.58,24.53,24.55,32400.0,21.329,21.3376,21.2942,21.3116,32400.0
2007-12-17 11:40:00,24.56,24.56,24.54,24.55,11600.0,21.3203,21.3203,21.3029,21.3116,11600.0
2007-12-17 11:50:00,24.55,24.59,24.54,24.56,22800.0,21.3116,21.3463,21.3029,21.3203,22800.0
2007-12-17 12:00:00,24.56,24.58,24.5,24.55,17200.0,21.3203,21.3376,21.2682,21.3116,17200.0
2007-12-17 12:10:00,24.55,24.55,24.46,24.47,11900.0,21.3116,21.3116,21.2335,21.2422,11900.0
2007-12-17 12:20:00,24.47,24.48,24.44,24.47,10500.0,21.2422,21.2508,21.2161,21.2422,10500.0
2007-12-17 12:30:00,24.47,24.55,24.45,24.52,124200.0,21.2422,21.3116,21.2248,21.2856,124200.0
2007-12-17 12:40:00,24.52,24.57,24.5,24.57,15500.0,21.2856,21.329,21.2682,21.329,15500.0
2007-12-17 12:50:00,24.57,24.6,24.56,24.6,14300.0,21.329,21.355,21.3203,21.355,14300.0
2007-12-17 13:00:00,24.6,24.63,24.58,24.59,22500.0,21.355,21.3811,21.3376,21.3463,22500.0
2007-12-17 13:10:00,24.59,24.61,24.49,24.49,25700.0,21.3463,21.3637,21.2595,21.2595,25700.0
2007-12-17 13:20:00,24.49,24.58,24.49,24.57,12900.0,21.2595,21.3376,21.2595,21.329,12900.0
2007-12-17 13:30:00,24.57,24.58,24.53,24.55,23400.0,21.329,21.3376,21.2942,21.3116,23400.0
2007-12-17 13:40:00,24.55,24.55,24.44,24.45,14800.0,21.3116,21.3116,21.2161,21.2248,14800.0
2007-12-17 13:50:00,24.46,24.48,24.4,24.47,20800.0,21.2335,21.2508,21.1814,21.2422,20800.0
2007-12-17 14:00:00,24.49,24.54,24.46,24.53,20100.0,21.2595,21.3029,21.2335,21.2942,20100.0
2007-12-17 14:10:00,24.53,24.56,24.51,24.55,17000.0,21.2942,21.3203,21.2769,21.3116,17000.0
2007-12-17 14:20:00,24.54,24.62,24.53,24.57,32600.0,21.3029,21.3724,21.2942,21.329,32600.0
2007-12-17 14:30:00,24.57,24.61,24.56,24.57,15200.0,21.329,21.3637,21.3203,21.329,15200.0
2007-12-17 14:40:00,24.58,24.61,24.53,24.53,17800.0,21.3376,21.3637,21.2942,21.2942,17800.0
2007-12-17 14:50:00,24.53,24.54,24.45,24.46,24200.0,21.2942,21.3029,21.2248,21.2335,24200.0
2007-12-17 15:00:00,24.47,24.5,24.43,24.45,34100.0,21.2422,21.2682,21.2074,21.2248,34100.0
2007-12-17 15:10:00,24.45,24.51,24.43,24.46,50200.0,21.2248,21.2769,21.2074,21.2335,50200.0
2007-12-17 15:20:00,24.45,24.49,24.4,24.4,61500.0,21.2248,21.2595,21.1814,21.1814,61500.0
2007-12-17 15:30:00,24.41,24.5,24.41,24.47,64700.0,21.1901,21.2682,21.1901,21.2422,64700.0
2007-12-17 15:40:00,24.47,24.47,24.34,24.41,90100.0,21.2422,21.2422,21.1293,21.1901,90100.0
2007-12-17 15:50:00,24.41,24.42,24.37,24.41,92400.0,21.1901,21.1988,21.1554,21.1901,92400.0
2007-12-18 09:30:00,24.53,24.58,24.36,24.5,69300.0,21.2942,21.3376,21.1467,21.2682,69300.0
2007-12-18 09:40:00,24.48,24.51,24.42,24.51,35200.0,21.2508,21.2769,21.1988,21.2769,35200.0
2007-12-18 09:50:00,24.51,24.51,24.4,24.46,57800.0,21.2769,21.2769,21.1814,21.2335,57800.0
2007-12-18 10:00:00,24.46,24.54,24.41,24.46,38000.0,21.2335,21.3029,21.1901,21.2335,38000.0
2007-12-18 10:10:00,24.46,24.47,24.44,24.46,41000.0,21.2335,21.2422,21.2161,21.2335,41000.0
2007-12-18 10:20:00,24.46,24.49,24.4,24.4,35900.0,21.2335,21.2595,21.1814,21.1814,35900.0
2007-12-18 10:30:00,24.41,24.43,24.35,24.38,39100.0,21.1901,21.2074,21.138,21.164,39100.0
2007-12-18 10:40:00,24.38,24.42,24.36,24.41,29500.0,21.164,21.1988,21.1467,21.1901,29500.0
2007-12-18 10:50:00,24.42,24.45,24.4,24.43,18600.0,21.1988,21.2248,21.1814,21.2074,18600.0
2007-12-18 11:00:00,24.42,24.42,24.33,24.35,43600.0,21.1988,21.1988,21.1206,21.138,43600.0
2007-12-18 11:10:00,24.36,24.39,24.33,24.36,45400.0,21.1467,21.1727,21.1206,21.1467,45400.0
2007-12-18 11:20:00,24.35,24.35,24.2,24.24,25000.0,21.138,21.138,21.0078,21.0425,25000.0
2007-12-18 11:30:00,24.24,24.36,24.22,24.29,40200.0,21.0425,21.1467,21.0251,21.0859,40200.0
2007-12-18 11:40:00,24.29,24.32,24.22,24.27,39100.0,21.0859,21.1119,21.0251,21.0685,39100.0
2007-12-18 11:50:00,24.26,24.28,24.24,24.27,27400.0,21.0599,21.0772,21.0425,21.0685,27400.0
2007-12-18 12:00:00,24.28,24.31,24.24,24.31,40300.0,21.0772,21.1033,21.0425,21.1033,40300.0
2007-12-18 12:10:00,24.3,24.34,24.3,24.3,31200.0,21.0946,21.1293,21.0946,21.0946,31200.0
2007-12-18 12:20:00,24.3,24.32,24.3,24.3,25000.0,21.0946,21.1119,21.0946,21.0946,25000.0
2007-12-18 12:30:00,24.3,24.36,24.28,24.32,53700.0,21.0946,21.1467,21.0772,21.1119,53700.0
2007-12-18 12:40:00,24.32,24.36,24.29,24.3,32100.0,21.1119,21.1467,21.0859,21.0946,32100.0
2007-12-18 12:50:00,24.31,24.32,24.25,24.25,23700.0,21.1033,21.1119,21.0512,21.0512,23700.0
2007-12-18 13:00:00,24.25,24.26,24.2,24.22,45300.0,21.0512,21.0599,21.0078,21.0251,45300.0
2007-12-18 13:10:00,24.22,24.31,24.21,24.28,26600.0,21.0251,21.1033,21.0165,21.0772,26600.0
2007-12-18 13:20:00,24.28,24.4,24.27,24.35,39900.0,21.0772,21.1814,21.0685,21.138,39900.0
2007-12-18 13:30:00,24.34,24.45,24.3,24.36,30200.0,21.1293,21.2248,21.0946,21.1467,30200.0
2007-12-18 13:40:00,24.35,24.36,24.31,24.31,20300.0,21.138,21.1467,21.1033,21.1033,20300.0
2007-12-18 13:50:00,24.32,24.32,24.25,24.29,29200.0,21.1119,21.1119,21.0512,21.0859,29200.0
2007-12-18 14:00:00,24.3,24.4,24.27,24.4,36200.0,21.0946,21.1814,21.0685,21.1814,36200.0
2007-12-18 14:10:00,24.39,24.4,24.29,24.34,25000.0,21.1727,21.1814,21.0859,21.1293,25000.0
2007-12-18 14:20:00,24.36,24.38,24.34,24.35,25400.0,21.1467,21.164,21.1293,21.138,25400.0
2007-12-18 14:30:00,24.34,24.38,24.32,24.35,28800.0,21.1293,21.164,21.1119,21.138,28800.0
2007-12-18 14:40:00,24.35,24.38,24.34,24.35,28000.0,21.138,21.164,21.1293,21.138,28000.0
2007-12-18 14:50:00,24.36,24.38,24.34,24.36,30600.0,21.1467,21.164,21.1293,21.1467,30600.0
2007-12-18 15:00:00,24.37,24.44,24.35,24.41,34300.0,21.1554,21.2161,21.138,21.1901,34300.0
2007-12-18 15:10:00,24.4,24.5,24.38,24.45,38500.0,21.1814,21.2682,21.164,21.2248,38500.0
2007-12-18 15:20:00,24.45,24.47,24.38,24.45,385900.0,21.2248,21.2422,21.164,21.2248,385900.0
2007-12-18 15:30:00,24.45,24.51,24.43,24.48,55600.0,21.2248,21.2769,21.2074,21.2508,55600.0
2007-12-18 15:40:00,24.48,24.5,24.4,24.4,49200.0,21.2508,21.2682,21.1814,21.1814,49200.0
2007-12-18 15:50:00,24.39,24.4,24.35,24.37,75900.0,21.1727,21.1814,21.138,21.1554,75900.0
2007-12-19 09:30:00,24.41,24.5,24.2,24.23,27300.0,21.1901,21.2682,21.0078,21.0338,27300.0
2007-12-19 09:40:00,24.23,24.35,24.23,24.35,14700.0,21.0338,21.138,21.0338,21.138,14700.0
2007-12-19 09:50:00,24.33,24.45,24.31,24.42,13300.0,21.1206,21.2248,21.1033,21.1988,13300.0
2007-12-19 10:00:00,24.42,24.48,24.36,24.45,29000.0,21.1988,21.2508,21.1467,21.2248,29000.0
2007-12-19 10:10:00,24.48,24.48,24.33,24.35,28700.0,21.2508,21.2508,21.1206,21.138,28700.0
2007-12-19 10:20:00,24.33,24.35,24.15,24.19,29600.0,21.1206,21.138,20.9644,20.9991,29600.0
2007-12-19 10:30:00,24.18,24.31,24.18,24.29,23100.0,20.9904,21.1033,20.9904,21.0859,23100.0
2007-12-19 10:40:00,24.29,24.31,24.27,24.28,14900.0,21.0859,21.1033,21.0685,21.0772,14900.0
2007-12-19 10:50:00,24.28,24.28,24.15,24.15,15400.0,21.0772,21.0772,20.9644,20.9644,15400.0
2007-12-19 11:00:00,24.15,24.2,24.14,24.19,26000.0,20.9644,21.0078,20.9557,20.9991,26000.0
2007-12-19 11:10:00,24.22,24.23,24.07,24.07,31500.0,21.0251,21.0338,20.8949,20.8949,31500.0
2007-12-19 11:20:00,24.07,24.12,24.01,24.04,23900.0,20.8949,20.9383,20.8428,20.8689,23900.0
2007-12-19 11:30:00,24.02,24.03,23.97,24.01,25300.0,20.8515,20.8602,20.8081,20.8428,25300.0
2007-12-19 11:40:00,24.0,24.0,23.93,23.93,22400.0,20.8342,20.8342,20.7734,20.7734,22400.0
2007-12-19 11:50:00,23.94,23.94,23.81,23.83,56500.0,20.7821,20.7821,20.6692,20.6866,56500.0
2007-12-19 12:00:00,23.82,23.93,23.81,23.88,18300.0,20.6779,20.7734,20.6692,20.73,18300.0
2007-12-19 12:10:00,23.89,24.03,23.89,24.02,23800.0,20.7387,20.8602,20.7387,20.8515,23800.0
2007-12-19 12:20:00,24.02,24.09,24.01,24.08,20900.0,20.8515,20.9123,20.8428,20.9036,20900.0
2007-12-19 12:30:00,24.07,24.07,23.98,23.99,18600.0,20.8949,20.8949,20.8168,20.8255,18600.0
2007-12-19 12:40:00,23.98,23.99,23.89,23.98,22400.0,20.8168,20.8255,20.7387,20.8168,22400.0
2007-12-19 12:50:00,23.98,24.03,23.98,23.99,11100.0,20.8168,20.8602,20.8168,20.8255,11100.0
2007-12-19 13:00:00,23.99,23.99,23.92,23.96,18600.0,20.8255,20.8255,20.7647,20.7994,18600.0
2007-12-19 13:10:00,23.96,23.96,23.93,23.95,12800.0,20.7994,20.7994,20.7734,20.7908,12800.0
2007-12-19 13:20:00,23.95,23.95,23.89,23.92,14500.0,20.7908,20.7908,20.7387,20.7647,14500.0
2007-12-19 13:30:00,23.93,23.97,23.92,23.95,13800.0,20.7734,20.8081,20.7647,20.7908,13800.0
2007-12-19 13:40:00,23.96,23.96,23.79,23.83,27700.0,20.7994,20.7994,20.6519,20.6866,27700.0
2007-12-19 13:50:00,23.84,23.89,23.84,23.89,14500.0,20.6953,20.7387,20.6953,20.7387,14500.0
2007-12-19 14:00:00,23.89,23.96,23.88,23.95,19400.0,20.7387,20.7994,20.73,20.7908,19400.0
2007-12-19 14:10:00,23.95,24.1,23.93,24.03,28500.0,20.7908,20.921,20.7734,20.8602,28500.0
2007-12-19 14:20:00,24.03,24.09,24.02,24.06,36700.0,20.8602,20.9123,20.8515,20.8862,36700.0
2007-12-19 14:30:00,24.06,24.07,23.96,23.97,23900.0,20.8862,20.8949,20.7994,20.8081,23900.0
2007-12-19 14:40:00,23.97,24.07,23.96,24.07,20200.0,20.8081,20.8949,20.7994,20.8949,20200.0
2007-12-19 14:50:00,24.08,24.1,24.04,24.04,12800.0,20.9036,20.921,20.8689,20.8689,12800.0
2007-12-19 15:00:00,24.04,24.08,23.99,24.02,26700.0,20.8689,20.9036,20.8255,20.8515,26700.0
2007-12-19 15:10:00,24.03,24.04,24.01,24.02,18500.0,20.8602,20.8689,20.8428,20.8515,18500.0
2007-12-19 15:20:00,24.02,24.04,23.96,23.98,39400.0,20.8515,20.8689,20.7994,20.8168,39400.0
2007-12-19 15:30:00,23.97,24.04,23.96,24.02,53900.0,20.8081,20.8689,20.7994,20.8515,53900.0
2007-12-19 15:40:00,24.02,24.02,23.96,23.96,57200.0,20.8515,20.8515,20.7994,20.7994,57200.0
2007-12-19 15:50:00,23.97,23.99,23.92,23.96,82800.0,20.8081,20.8255,20.7647,20.7994,82800.0
2007-12-20 09:30:00,24.12,24.39,24.1,24.31,31500.0,20.9383,21.1727,20.921,21.1033,31500.0
2007-12-20 09:40:00,24.31,24.48,24.31,24.44,43700.0,21.1033,21.2508,21.1033,21.2161,43700.0
2007-12-20 09:50:00,24.42,24.45,24.41,24.42,30600.0,21.1988,21.2248,21.1901,21.1988,30600.0
2007-12-20 10:00:00,24.42,24.42,24.36,24.4,25000.0,21.1988,21.1988,21.1467,21.1814,25000.0
2007-12-20 10:10:00,24.4,24.41,24.25,24.34,42500.0,21.1814,21.1901,21.0512,21.1293,42500.0
2007-12-20 10:20:00,24.35,24.37,24.14,24.2,76900.0,21.138,21.1554,20.9557,21.0078,76900.0
2007-12-20 10:30:00,24.2,24.2,24.14,24.16,35000.0,21.0078,21.0078,20.9557,20.9731,35000.0
2007-12-20 10:40:00,24.16,24.18,24.08,24.13,43400.0,20.9731,20.9904,20.9036,20.947,43400.0
2007-12-20 10:50:00,24.13,24.13,23.92,23.94,54500.0,20.947,20.947,20.7647,20.7821,54500.0
2007-12-20 11:00:00,23.94,23.94,23.88,23.9,43600.0,20.7821,20.7821,20.73,20.7473,43600.0
2007-12-20 11:10:00,23.9,23.92,23.9,23.91,25500.0,20.7473,20.7647,20.7473,20.756,25500.0
2007-12-20 11:20:00,23.91,23.93,23.9,23.93,23000.0,20.756,20.7734,20.7473,20.7734,23000.0
2007-12-20 11:30:00,23.92,23.93,23.86,23.91,60400.0,20.7647,20.7734,20.7126,20.756,60400.0
2007-12-20 11:40:00,23.91,24.01,23.9,23.93,158100.0,20.756,20.8428,20.7473,20.7734,158100.0
2007-12-20 11:50:00,23.94,23.97,23.92,23.95,20800.0,20.7821,20.8081,20.7647,20.7908,20800.0
2007-12-20 12:00:00,23.94,23.94,23.86,23.9,27100.0,20.7821,20.7821,20.7126,20.7473,27100.0
2007-12-20 12:10:00,23.9,23.92,23.88,23.88,17800.0,20.7473,20.7647,20.73,20.73,17800.0
2007-12-20 12:20:00,23.89,23.9,23.87,23.89,18300.0,20.7387,20.7473,20.7213,20.7387,18300.0
2007-12-20 12:30:00,23.9,23.92,23.87,23.89,26800.0,20.7473,20.7647,20.7213,20.7387,26800.0
2007-12-20 12:40:00,23.9,23.9,23.77,23.78,25100.0,20.7473,20.7473,20.6345,20.6432,25100.0
2007-12-20 12:50:00,23.78,23.79,23.77,23.77,34100.0,20.6432,20.6519,20.6345,20.6345,34100.0
2007-12-20 13:00:00,23.78,23.89,23.77,23.88,18200.0,20.6432,20.7387,20.6345,20.73,18200.0
2007-12-20 13:10:00,23.89,23.91,23.88,23.91,12800.0,20.7387,20.756,20.73,20.756,12800.0
2007-12-20 13:20:00,23.91,24.01,23.91,23.94,34600.0,20.756,20.8428,20.756,20.7821,34600.0
2007-12-20 13:30:00,23.94,24.02,23.93,24.01,11300.0,20.7821,20.8515,20.7734,20.8428,11300.0
2007-12-20 13:40:00,24.01,24.05,23.93,24.05,22100.0,20.8428,20.8776,20.7734,20.8776,22100.0
2007-12-20 13:50:00,24.06,24.11,24.05,24.1,24200.0,20.8862,20.9296,20.8776,20.921,24200.0
2007-12-20 14:00:00,24.1,24.11,24.06,24.06,14300.0,20.921,20.9296,20.8862,20.8862,14300.0
2007-12-20 14:10:00,24.06,24.13,24.02,24.12,52000.0,20.8862,20.947,20.8515,20.9383,52000.0
2007-12-20 14:20:00,24.12,24.18,24.1,24.17,21400.0,20.9383,20.9904,20.921,20.9817,21400.0
2007-12-20 14:30:00,24.16,24.23,24.15,24.23,15400.0,20.9731,21.0338,20.9644,21.0338,15400.0
2007-12-20 14:40:00,24.22,24.24,24.2,24.2,14300.0,21.0251,21.0425,21.0078,21.0078,14300.0
2007-12-20 14:50:00,24.19,24.19,24.12,24.16,16900.0,20.9991,20.9991,20.9383,20.9731,16900.0
2007-12-20 15:00:00,24.16,24.17,24.13,24.16,26400.0,20.9731,20.9817,20.947,20.9731,26400.0
2007-12-20 15:10:00,24.16,24.17,24.05,24.06,63000.0,20.9731,20.9817,20.8776,20.8862,63000.0
2007-12-20 15:20:00,24.05,24.11,24.04,24.06,42400.0,20.8776,20.9296,20.8689,20.8862,42400.0
2007-12-20 15:30:00,24.05,24.11,24.05,24.08,36100.0,20.8776,20.9296,20.8776,20.9036,36100.0
2007-12-20 15:40:00,24.08,24.1,24.07,24.09,36200.0,20.9036,20.921,20.8949,20.9123,36200.0
2007-12-20 15:50:00,24.09,24.1,23.98,24.1,162800.0,20.9123,20.921,20.8168,20.921,162800.0
2007-12-21 09:30:00,24.24,24.33,24.06,24.22,346500.0,21.0425,21.1206,20.8862,21.0251,346500.0
2007-12-21 09:40:00,24.22,24.44,24.22,24.42,30700.0,21.0251,21.2161,21.0251,21.1988,30700.0
2007-12-21 09:50:00,24.43,24.44,24.27,24.3,55800.0,21.2074,21.2161,21.0685,21.0946,55800.0
2007-12-21 10:00:00,24.31,24.36,24.18,24.2,35100.0,21.1033,21.1467,20.9904,21.0078,35100.0
2007-12-21 10:10:00,24.2,24.32,24.2,24.29,14800.0,21.0078,21.1119,21.0078,21.0859,14800.0
2007-12-21 10:20:00,24.29,24.34,24.27,24.28,16200.0,21.0859,21.1293,21.0685,21.0772,16200.0
2007-12-21 10:30:00,24.28,24.3,24.2,24.21,24200.0,21.0772,21.0946,21.0078,21.0165,24200.0
2007-12-21 10:40:00,24.22,24.23,24.2,24.2,13200.0,21.0251,21.0338,21.0078,21.0078,13200.0
2007-12-21 10:50:00,24.2,24.22,24.08,24.08,33100.0,21.0078,21.0251,20.9036,20.9036,33100.0
2007-12-21 11:00:00,24.08,24.14,24.05,24.06,30000.0,20.9036,20.9557,20.8776,20.8862,30000.0
2007-12-21 11:10:00,24.08,24.1,24.03,24.09,16900.0,20.9036,20.921,20.8602,20.9123,16900.0
2007-12-21 11:20:00,24.09,24.1,24.06,24.1,13900.0,20.9123,20.921,20.8862,20.921,13900.0
2007-12-21 11:30:00,24.11,24.12,24.09,24.1,18400.0,20.9296,20.9383,20.9123,20.921,18400.0
2007-12-21 11:40:00,24.11,24.18,24.1,24.18,21700.0,20.9296,20.9904,20.921,20.9904,21700.0
2007-12-21 11:50:00,24.18,24.21,24.15,24.19,29700.0,20.9904,21.0165,20.9644,20.9991,29700.0
2007-12-21 12:00:00,24.19,24.2,24.17,24.17,17400.0,20.9991,21.0078,20.9817,20.9817,17400.0
2007-12-21 12:10:00,24.18,24.26,24.17,24.26,21600.0,20.9904,21.0599,20.9817,21.0599,21600.0
2007-12-21 12:20:00,24.26,24.28,24.25,24.28,16200.0,21.0599,21.0772,21.0512,21.0772,16200.0
2007-12-21 12:30:00,24.27,24.28,24.26,24.26,19600.0,21.0685,21.0772,21.0599,21.0599,19600.0
2007-12-21 12:40:00,24.26,24.27,24.25,24.26,11900.0,21.0599,21.0685,21.0512,21.0599,11900.0
2007-12-21 12:50:00,24.26,24.28,24.25,24.27,30600.0,21.0599,21.0772,21.0512,21.0685,30600.0
2007-12-21 13:00:00,24.27,24.27,24.23,24.23,20400.0,21.0685,21.0685,21.0338,21.0338,20400.0
2007-12-21 13:10:00,24.23,24.28,24.23,24.27,28500.0,21.0338,21.0772,21.0338,21.0685,28500.0
2007-12-21 13:20:00,24.28,24.34,24.27,24.27,39800.0,21.0772,21.1293,21.0685,21.0685,39800.0
2007-12-21 13:30:00,24.28,24.3,24.28,24.29,8200.0,21.0772,21.0946,21.0772,21.0859,8200.0
2007-12-21 13:40:00,24.3,24.31,24.28,24.3,10900.0,21.0946,21.1033,21.0772,21.0946,10900.0
2007-12-21 13:50:00,24.3,24.31,24.28,24.3,7200.0,21.0946,21.1033,21.0772,21.0946,7200.0
2007-12-21 14:00:00,24.3,24.32,24.28,24.29,21900.0,21.0946,21.1119,21.0772,21.0859,21900.0
2007-12-21 14:10:00,24.29,24.35,24.29,24.34,16800.0,21.0859,21.138,21.0859,21.1293,16800.0
2007-12-21 14:20:00,24.34,24.34,24.32,24.32,10700.0,21.1293,21.1293,21.1119,21.1119,10700.0
2007-12-21 14:30:00,24.32,24.36,24.32,24.34,12100.0,21.1119,21.1467,21.1119,21.1293,12100.0
2007-12-21 14:40:00,24.35,24.36,24.33,24.33,20600.0,21.138,21.1467,21.1206,21.1206,20600.0
2007-12-21 14:50:00,24.33,24.38,24.33,24.37,11000.0,21.1206,21.164,21.1206,21.1554,11000.0
2007-12-21 15:00:00,24.36,24.4,24.35,24.38,19100.0,21.1467,21.1814,21.138,21.164,19100.0
2007-12-21 15:10:00,24.38,24.39,24.37,24.39,20500.0,21.164,21.1727,21.1554,21.1727,20500.0
2007-12-21 15:20:00,24.39,24.41,24.35,24.37,38700.0,21.1727,21.1901,21.138,21.1554,38700.0
2007-12-21 15:30:00,24.37,24.39,24.36,24.37,22800.0,21.1554,21.1727,21.1467,21.1554,22800.0
2007-12-21 15:40:00,24.38,24.39,24.36,24.38,24100.0,21.164,21.1727,21.1467,21.164,24100.0
2007-12-21 15:50:00,24.38,24.39,24.37,24.38,44300.0,21.164,21.1727,21.1554,21.164,44300.0
2007-12-24 09:30:00,24.17,24.66,24.17,24.45,18300.0,20.9817,21.4071,20.9817,21.2248,18300.0
2007-12-24 09:40:00,24.46,24.6,24.46,24.6,21800.0,21.2335,21.355,21.2335,21.355,21800.0
2007-12-24 09:50:00,24.6,24.72,24.59,24.69,21500.0,21.355,21.4592,21.3463,21.4331,21500.0
2007-12-24 10:00:00,24.7,24.89,24.7,24.84,33700.0,21.4418,21.6068,21.4418,21.5634,33700.0
2007-12-24 10:10:00,24.84,24.85,24.8,24.82,17900.0,21.5634,21.572,21.5286,21.546,17900.0
2007-12-24 10:20:00,24.82,24.88,24.81,24.87,15100.0,21.546,21.5981,21.5373,21.5894,15100.0
2007-12-24 10:30:00,24.87,24.94,24.83,24.9,21900.0,21.5894,21.6502,21.5547,21.6154,21900.0
2007-12-24 10:40:00,24.88,24.89,24.86,24.88,13400.0,21.5981,21.6068,21.5807,21.5981,13400.0
2007-12-24 10:50:00,24.88,24.88,24.87,24.88,4500.0,21.5981,21.5981,21.5894,21.5981,4500.0
2007-12-24 11:00:00,24.88,24.93,24.87,24.93,14100.0,21.5981,21.6415,21.5894,21.6415,14100.0
2007-12-24 11:10:00,24.92,24.97,24.92,24.97,14500.0,21.6328,21.6762,21.6328,21.6762,14500.0
2007-12-24 11:20:00,24.97,24.97,24.91,24.92,8600.0,21.6762,21.6762,21.6241,21.6328,8600.0
2007-12-24 11:30:00,24.92,24.92,24.87,24.89,14800.0,21.6328,21.6328,21.5894,21.6068,14800.0
2007-12-24 11:40:00,24.9,24.93,24.85,24.87,32600.0,21.6154,21.6415,21.572,21.5894,32600.0
2007-12-24 11:50:00,24.87,24.87,24.77,24.8,18900.0,21.5894,21.5894,21.5026,21.5286,18900.0
2007-12-24 12:00:00,24.8,24.84,24.8,24.83,8700.0,21.5286,21.5634,21.5286,21.5547,8700.0
2007-12-24 12:10:00,24.83,24.87,24.8,24.87,12300.0,21.5547,21.5894,21.5286,21.5894,12300.0
2007-12-24 12:20:00,24.85,24.87,24.83,24.85,10200.0,21.572,21.5894,21.5547,21.572,10200.0
2007-12-24 12:30:00,24.85,24.91,24.81,24.82,12900.0,21.572,21.6241,21.5373,21.546,12900.0
2007-12-24 12:40:00,24.81,24.93,24.81,24.93,22600.0,21.5373,21.6415,21.5373,21.6415,22600.0
2007-12-24 12:50:00,24.93,24.94,24.9,24.93,27700.0,21.6415,21.6502,21.6154,21.6415,27700.0
2007-12-24 13:00:00,24.92,24.92,24.91,24.91,3500.0,21.6328,21.6328,21.6241,21.6241,3500.0
2007-12-24 13:10:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 13:20:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 13:30:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 13:40:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 13:50:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 14:00:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 14:10:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 14:20:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 14:30:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 14:40:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 14:50:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 15:00:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 15:10:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 15:20:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 15:30:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 15:40:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 15:50:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-26 09:30:00,24.9,24.9,24.69,24.9,18600.0,21.6154,21.6154,21.4331,21.6154,18600.0
2007-12-26 09:40:00,24.86,24.88,24.75,24.78,9000.0,21.5807,21.5981,21.4852,21.5113,9000.0
2007-12-26 09:50:00,24.78,24.82,24.61,24.64,9200.0,21.5113,21.546,21.3637,21.3897,9200.0
2007-12-26 10:00:00,24.62,24.65,24.56,24.59,15600.0,21.3724,21.3984,21.3203,21.3463,15600.0
2007-12-26 10:10:00,24.6,24.63,24.6,24.61,7400.0,21.355,21.3811,21.355,21.3637,7400.0
2007-12-26 10:20:00,24.59,24.6,24.56,24.56,14100.0,21.3463,21.355,21.3203,21.3203,14100.0
2007-12-26 10:30:00,24.57,24.57,24.56,24.57,11000.0,21.329,21.329,21.3203,21.329,11000.0
2007-12-26 10:40:00,24.56,24.57,24.56,24.56,5800.0,21.3203,21.329,21.3203,21.3203,5800.0
2007-12-26 10:50:00,24.57,24.57,24.55,24.55,9300.0,21.329,21.329,21.3116,21.3116,9300.0
2007-12-26 11:00:00,24.55,24.55,24.48,24.49,21300.0,21.3116,21.3116,21.2508,21.2595,21300.0
2007-12-26 11:10:00,24.48,24.49,24.45,24.46,9400.0,21.2508,21.2595,21.2248,21.2335,9400.0
2007-12-26 11:20:00,24.45,24.46,24.42,24.42,11500.0,21.2248,21.2335,21.1988,21.1988,11500.0
2007-12-26 11:30:00,24.43,24.43,24.37,24.37,14100.0,21.2074,21.2074,21.1554,21.1554,14100.0
2007-12-26 11:40:00,24.37,24.43,24.36,24.42,27100.0,21.1554,21.2074,21.1467,21.1988,27100.0
2007-12-26 11:50:00,24.42,24.43,24.38,24.39,28500.0,21.1988,21.2074,21.164,21.1727,28500.0
2007-12-26 12:00:00,24.4,24.44,24.39,24.43,10500.0,21.1814,21.2161,21.1727,21.2074,10500.0
2007-12-26 12:10:00,24.43,24.46,24.43,24.45,5900.0,21.2074,21.2335,21.2074,21.2248,5900.0
2007-12-26 12:20:00,24.46,24.48,24.46,24.47,4500.0,21.2335,21.2508,21.2335,21.2422,4500.0
2007-12-26 12:30:00,24.48,24.53,24.48,24.51,12400.0,21.2508,21.2942,21.2508,21.2769,12400.0
2007-12-26 12:40:00,24.51,24.54,24.5,24.53,8100.0,21.2769,21.3029,21.2682,21.2942,8100.0
2007-12-26 12:50:00,24.54,24.58,24.53,24.56,13900.0,21.3029,21.3376,21.2942,21.3203,13900.0
2007-12-26 13:00:00,24.57,24.61,24.56,24.61,14100.0,21.329,21.3637,21.3203,21.3637,14100.0
2007-12-26 13:10:00,24.61,24.61,24.59,24.59,11700.0,21.3637,21.3637,21.3463,21.3463,11700.0
2007-12-26 13:20:00,24.59,24.6,24.59,24.59,5100.0,21.3463,21.355,21.3463,21.3463,5100.0
2007-12-26 13:30:00,24.6,24.6,24.59,24.59,4300.0,21.355,21.355,21.3463,21.3463,4300.0
2007-12-26 13:40:00,24.6,24.6,24.58,24.6,9000.0,21.355,21.355,21.3376,21.355,9000.0
2007-12-26 13:50:00,24.6,24.65,24.59,24.64,21900.0,21.355,21.3984,21.3463,21.3897,21900.0
2007-12-26 14:00:00,24.64,24.65,24.63,24.64,7000.0,21.3897,21.3984,21.3811,21.3897,7000.0
2007-12-26 14:10:00,24.64,24.64,24.59,24.62,14500.0,21.3897,21.3897,21.3463,21.3724,14500.0
2007-12-26 14:20:00,24.61,24.62,24.61,24.62,4600.0,21.3637,21.3724,21.3637,21.3724,4600.0
2007-12-26 14:30:00,24.61,24.62,24.61,24.62,13700.0,21.3637,21.3724,21.3637,21.3724,13700.0
2007-12-26 14:40:00,24.62,24.62,24.61,24.62,7400.0,21.3724,21.3724,21.3637,21.3724,7400.0
2007-12-26 14:50:00,24.62,24.62,24.61,24.61,7200.0,21.3724,21.3724,21.3637,21.3637,7200.0
2007-12-26 15:00:00,24.61,24.62,24.57,24.58,15400.0,21.3637,21.3724,21.329,21.3376,15400.0
2007-12-26 15:10:00,24.57,24.6,24.55,24.57,14300.0,21.329,21.355,21.3116,21.329,14300.0
2007-12-26 15:20:00,24.56,24.57,24.52,24.52,24200.0,21.3203,21.329,21.2856,21.2856,24200.0
2007-12-26 15:30:00,24.52,24.58,24.52,24.56,31700.0,21.2856,21.3376,21.2856,21.3203,31700.0
2007-12-26 15:40:00,24.56,24.57,24.48,24.55,30900.0,21.3203,21.329,21.2508,21.3116,30900.0
2007-12-26 15:50:00,24.55,24.57,24.49,24.55,45400.0,21.3116,21.329,21.2595,21.3116,45400.0
2007-12-27 09:30:00,24.41,24.49,24.4,24.41,16900.0,21.1901,21.2595,21.1814,21.1901,16900.0
2007-12-27 09:40:00,24.44,24.49,24.4,24.48,9500.0,21.2161,21.2595,21.1814,21.2508,9500.0
2007-12-27 09:50:00,24.48,24.5,24.43,24.43,12900.0,21.2508,21.2682,21.2074,21.2074,12900.0
2007-12-27 10:00:00,24.46,24.49,24.45,24.49,8800.0,21.2335,21.2595,21.2248,21.2595,8800.0
2007-12-27 10:10:00,24.48,24.5,24.43,24.44,13100.0,21.2508,21.2682,21.2074,21.2161,13100.0
2007-12-27 10:20:00,24.43,24.44,24.41,24.42,8600.0,21.2074,21.2161,21.1901,21.1988,8600.0
2007-12-27 10:30:00,24.41,24.41,24.28,24.29,18600.0,21.1901,21.1901,21.0772,21.0859,18600.0
2007-12-27 10:40:00,24.29,24.29,24.24,24.25,15100.0,21.0859,21.0859,21.0425,21.0512,15100.0
2007-12-27 10:50:00,24.24,24.25,24.22,24.24,10800.0,21.0425,21.0512,21.0251,21.0425,10800.0
2007-12-27 11:00:00,24.24,24.27,24.17,24.19,24700.0,21.0425,21.0685,20.9817,20.9991,24700.0
2007-12-27 11:10:00,24.18,24.26,24.13,24.22,25700.0,20.9904,21.0599,20.947,21.0251,25700.0
2007-12-27 11:20:00,24.23,24.27,24.22,24.27,7100.0,21.0338,21.0685,21.0251,21.0685,7100.0
2007-12-27 11:30:00,24.27,24.29,24.27,24.27,4800.0,21.0685,21.0859,21.0685,21.0685,4800.0
2007-12-27 11:40:00,24.26,24.29,24.26,24.28,7000.0,21.0599,21.0859,21.0599,21.0772,7000.0
2007-12-27 11:50:00,24.28,24.29,24.25,24.26,5500.0,21.0772,21.0859,21.0512,21.0599,5500.0
2007-12-27 12:00:00,24.26,24.28,24.23,24.26,12300.0,21.0599,21.0772,21.0338,21.0599,12300.0
2007-12-27 12:10:00,24.27,24.28,24.24,24.25,8000.0,21.0685,21.0772,21.0425,21.0512,8000.0
2007-12-27 12:20:00,24.27,24.28,24.25,24.25,8700.0,21.0685,21.0772,21.0512,21.0512,8700.0
2007-12-27 12:30:00,24.25,24.25,24.19,24.19,9700.0,21.0512,21.0512,20.9991,20.9991,9700.0
2007-12-27 12:40:00,24.19,24.24,24.18,24.23,9400.0,20.9991,21.0425,20.9904,21.0338,9400.0
2007-12-27 12:50:00,24.23,24.24,24.23,24.23,6200.0,21.0338,21.0425,21.0338,21.0338,6200.0
2007-12-27 13:00:00,24.23,24.27,24.22,24.27,10900.0,21.0338,21.0685,21.0251,21.0685,10900.0
2007-12-27 13:10:00,24.27,24.29,24.24,24.24,12000.0,21.0685,21.0859,21.0425,21.0425,12000.0
2007-12-27 13:20:00,24.24,24.29,24.21,24.29,12100.0,21.0425,21.0859,21.0165,21.0859,12100.0
2007-12-27 13:30:00,24.29,24.31,24.29,24.3,10000.0,21.0859,21.1033,21.0859,21.0946,10000.0
2007-12-27 13:40:00,24.3,24.32,24.26,24.32,13400.0,21.0946,21.1119,21.0599,21.1119,13400.0
2007-12-27 13:50:00,24.32,24.34,24.28,24.3,17400.0,21.1119,21.1293,21.0772,21.0946,17400.0
2007-12-27 14:00:00,24.3,24.4,24.29,24.37,10700.0,21.0946,21.1814,21.0859,21.1554,10700.0
2007-12-27 14:10:00,24.38,24.38,24.34,24.35,6700.0,21.164,21.164,21.1293,21.138,6700.0
2007-12-27 14:20:00,24.36,24.39,24.35,24.36,10400.0,21.1467,21.1727,21.138,21.1467,10400.0
2007-12-27 14:30:00,24.35,24.36,24.28,24.31,12100.0,21.138,21.1467,21.0772,21.1033,12100.0
2007-12-27 14:40:00,24.32,24.34,24.25,24.34,12300.0,21.1119,21.1293,21.0512,21.1293,12300.0
2007-12-27 14:50:00,24.34,24.35,24.31,24.32,11100.0,21.1293,21.138,21.1033,21.1119,11100.0
2007-12-27 15:00:00,24.33,24.4,24.29,24.37,54800.0,21.1206,21.1814,21.0859,21.1554,54800.0
2007-12-27 15:10:00,24.38,24.39,24.34,24.34,7800.0,21.164,21.1727,21.1293,21.1293,7800.0
2007-12-27 15:20:00,24.36,24.36,24.31,24.34,9500.0,21.1467,21.1467,21.1033,21.1293,9500.0
2007-12-27 15:30:00,24.33,24.33,24.29,24.29,12500.0,21.1206,21.1206,21.0859,21.0859,12500.0
2007-12-27 15:40:00,24.29,24.3,24.23,24.24,22700.0,21.0859,21.0946,21.0338,21.0425,22700.0
2007-12-27 15:50:00,24.24,24.26,24.18,24.24,29300.0,21.0425,21.0599,20.9904,21.0425,29300.0
2007-12-28 09:30:00,24.46,24.46,24.21,24.34,22000.0,21.2335,21.2335,21.0165,21.1293,22000.0
2007-12-28 09:40:00,24.31,24.42,24.26,24.32,56600.0,21.1033,21.1988,21.0599,21.1119,56600.0
2007-12-28 09:50:00,24.34,24.4,24.21,24.23,77700.0,21.1293,21.1814,21.0165,21.0338,77700.0
2007-12-28 10:00:00,24.23,24.27,24.13,24.16,21300.0,21.0338,21.0685,20.947,20.9731,21300.0
2007-12-28 10:10:00,24.17,24.28,24.17,24.28,6300.0,20.9817,21.0772,20.9817,21.0772,6300.0
2007-12-28 10:20:00,24.28,24.29,24.22,24.28,14000.0,21.0772,21.0859,21.0251,21.0772,14000.0
2007-12-28 10:30:00,24.29,24.3,24.26,24.29,5700.0,21.0859,21.0946,21.0599,21.0859,5700.0
2007-12-28 10:40:00,24.29,24.29,24.29,24.29,0.0,21.0859,21.0859,21.0859,21.0859,0.0
2007-12-28 10:50:00,24.32,24.32,24.31,24.32,1400.0,21.1119,21.1119,21.1033,21.1119,1400.0
2007-12-28 11:00:00,24.32,24.32,24.3,24.32,14600.0,21.1119,21.1119,21.0946,21.1119,14600.0
2007-12-28 11:10:00,24.31,24.32,24.26,24.32,15800.0,21.1033,21.1119,21.0599,21.1119,15800.0
2007-12-28 11:20:00,24.32,24.32,24.28,24.28,11100.0,21.1119,21.1119,21.0772,21.0772,11100.0
2007-12-28 11:30:00,24.29,24.33,24.28,24.32,15600.0,21.0859,21.1206,21.0772,21.1119,15600.0
2007-12-28 11:40:00,24.32,24.4,24.31,24.39,17000.0,21.1119,21.1814,21.1033,21.1727,17000.0
2007-12-28 11:50:00,24.39,24.47,24.39,24.45,15200.0,21.1727,21.2422,21.1727,21.2248,15200.0
2007-12-28 12:00:00,24.44,24.49,24.44,24.47,9600.0,21.2161,21.2595,21.2161,21.2422,9600.0
2007-12-28 12:10:00,24.48,24.48,24.45,24.48,8300.0,21.2508,21.2508,21.2248,21.2508,8300.0
2007-12-28 12:20:00,24.48,24.48,24.44,24.45,8200.0,21.2508,21.2508,21.2161,21.2248,8200.0
2007-12-28 12:30:00,24.44,24.47,24.43,24.45,10600.0,21.2161,21.2422,21.2074,21.2248,10600.0
2007-12-28 12:40:00,24.44,24.44,24.38,24.4,10000.0,21.2161,21.2161,21.164,21.1814,10000.0
2007-12-28 12:50:00,24.4,24.4,24.34,24.35,13800.0,21.1814,21.1814,21.1293,21.138,13800.0
2007-12-28 13:00:00,24.36,24.42,24.36,24.41,9800.0,21.1467,21.1988,21.1467,21.1901,9800.0
2007-12-28 13:10:00,24.39,24.4,24.34,24.34,7100.0,21.1727,21.1814,21.1293,21.1293,7100.0
2007-12-28 13:20:00,24.34,24.36,24.32,24.34,5600.0,21.1293,21.1467,21.1119,21.1293,5600.0
2007-12-28 13:30:00,24.34,24.35,24.3,24.33,10400.0,21.1293,21.138,21.0946,21.1206,10400.0
2007-12-28 13:40:00,24.34,24.4,24.33,24.38,11100.0,21.1293,21.1814,21.1206,21.164,11100.0
2007-12-28 13:50:00,24.38,24.47,24.37,24.45,10600.0,21.164,21.2422,21.1554,21.2248,10600.0
2007-12-28 14:00:00,24.45,24.45,24.37,24.39,6900.0,21.2248,21.2248,21.1554,21.1727,6900.0
2007-12-28 14:10:00,24.39,24.39,24.35,24.39,8200.0,21.1727,21.1727,21.138,21.1727,8200.0
2007-12-28 14:20:00,24.39,24.41,24.37,24.39,6400.0,21.1727,21.1901,21.1554,21.1727,6400.0
2007-12-28 14:30:00,24.39,24.43,24.39,24.41,10100.0,21.1727,21.2074,21.1727,21.1901,10100.0
2007-12-28 14:40:00,24.41,24.44,24.36,24.38,12300.0,21.1901,21.2161,21.1467,21.164,12300.0
2007-12-28 14:50:00,24.36,24.38,24.35,24.36,9700.0,21.1467,21.164,21.138,21.1467,9700.0
2007-12-28 15:00:00,24.36,24.37,24.3,24.35,15200.0,21.1467,21.1554,21.0946,21.138,15200.0
2007-12-28 15:10:00,24.36,24.38,24.33,24.34,12200.0,21.1467,21.164,21.1206,21.1293,12200.0
2007-12-28 15:20:00,24.34,24.35,24.3,24.3,18500.0,21.1293,21.138,21.0946,21.0946,18500.0
2007-12-28 15:30:00,24.3,24.32,24.25,24.25,20200.0,21.0946,21.1119,21.0512,21.0512,20200.0
2007-12-28 15:40:00,24.25,24.29,24.25,24.28,21800.0,21.0512,21.0859,21.0512,21.0772,21800.0
2007-12-28 15:50:00,24.28,24.31,24.15,24.17,69000.0,21.0772,21.1033,20.9644,20.9817,69000.0
2007-12-31 09:30:00,24.04,24.15,23.87,23.92,34300.0,20.8689,20.9644,20.7213,20.7647,34300.0
2007-12-31 09:40:00,23.92,23.95,23.78,23.83,51100.0,20.7647,20.7908,20.6432,20.6866,51100.0
2007-12-31 09:50:00,23.81,23.89,23.81,23.87,18900.0,20.6692,20.7387,20.6692,20.7213,18900.0
2007-12-31 10:00:00,23.88,23.95,23.88,23.94,11500.0,20.73,20.7908,20.73,20.7821,11500.0
2007-12-31 10:10:00,23.92,23.98,23.91,23.95,11100.0,20.7647,20.8168,20.756,20.7908,11100.0
2007-12-31 10:20:00,23.94,23.96,23.91,23.94,6800.0,20.7821,20.7994,20.756,20.7821,6800.0
2007-12-31 10:30:00,23.96,23.96,23.94,23.95,17400.0,20.7994,20.7994,20.7821,20.7908,17400.0
2007-12-31 10:40:00,23.96,23.97,23.91,23.96,13400.0,20.7994,20.8081,20.756,20.7994,13400.0
2007-12-31 10:50:00,23.96,23.98,23.95,23.96,8000.0,20.7994,20.8168,20.7908,20.7994,8000.0
2007-12-31 11:00:00,23.96,23.97,23.92,23.93,7800.0,20.7994,20.8081,20.7647,20.7734,7800.0
2007-12-31 11:10:00,23.93,23.93,23.83,23.84,18000.0,20.7734,20.7734,20.6866,20.6953,18000.0
2007-12-31 11:20:00,23.84,23.85,23.78,23.85,22900.0,20.6953,20.7039,20.6432,20.7039,22900.0
2007-12-31 11:30:00,23.84,23.88,23.84,23.87,8000.0,20.6953,20.73,20.6953,20.7213,8000.0
2007-12-31 11:40:00,23.88,23.9,23.86,23.9,11900.0,20.73,20.7473,20.7126,20.7473,11900.0
2007-12-31 11:50:00,23.89,23.9,23.89,23.9,4300.0,20.7387,20.7473,20.7387,20.7473,4300.0
2007-12-31 12:00:00,23.9,23.95,23.9,23.95,14300.0,20.7473,20.7908,20.7473,20.7908,14300.0
2007-12-31 12:10:00,23.95,23.95,23.93,23.93,4900.0,20.7908,20.7908,20.7734,20.7734,4900.0
2007-12-31 12:20:00,23.93,23.94,23.92,23.92,17400.0,20.7734,20.7821,20.7647,20.7647,17400.0
2007-12-31 12:30:00,23.93,23.95,23.9,23.91,13200.0,20.7734,20.7908,20.7473,20.756,13200.0
2007-12-31 12:40:00,23.91,23.96,23.91,23.94,12300.0,20.756,20.7994,20.756,20.7821,12300.0
2007-12-31 12:50:00,23.94,23.94,23.9,23.91,7700.0,20.7821,20.7821,20.7473,20.756,7700.0
2007-12-31 13:00:00,23.91,23.96,23.9,23.95,11300.0,20.756,20.7994,20.7473,20.7908,11300.0
2007-12-31 13:10:00,23.96,23.96,23.94,23.95,10800.0,20.7994,20.7994,20.7821,20.7908,10800.0
2007-12-31 13:20:00,23.95,23.97,23.93,23.94,9500.0,20.7908,20.8081,20.7734,20.7821,9500.0
2007-12-31 13:30:00,23.94,23.98,23.93,23.96,8400.0,20.7821,20.8168,20.7734,20.7994,8400.0
2007-12-31 13:40:00,23.97,23.98,23.96,23.98,11800.0,20.8081,20.8168,20.7994,20.8168,11800.0
2007-12-31 13:50:00,23.98,23.99,23.97,23.98,8400.0,20.8168,20.8255,20.8081,20.8168,8400.0
2007-12-31 14:00:00,23.98,23.98,23.97,23.98,10600.0,20.8168,20.8168,20.8081,20.8168,10600.0
2007-12-31 14:10:00,23.98,24.05,23.97,24.03,21000.0,20.8168,20.8776,20.8081,20.8602,21000.0
2007-12-31 14:20:00,24.03,24.04,24.0,24.0,17900.0,20.8602,20.8689,20.8342,20.8342,17900.0
2007-12-31 14:30:00,24.0,24.05,23.99,24.05,17700.0,20.8342,20.8776,20.8255,20.8776,17700.0
2007-12-31 14:40:00,24.04,24.05,24.0,24.04,10800.0,20.8689,20.8776,20.8342,20.8689,10800.0
2007-12-31 14:50:00,24.02,24.02,23.95,23.95,16100.0,20.8515,20.8515,20.7908,20.7908,16100.0
2007-12-31 15:00:00,23.95,23.95,23.91,23.94,17500.0,20.7908,20.7908,20.756,20.7821,17500.0
2007-12-31 15:10:00,23.93,23.94,23.93,23.94,10900.0,20.7734,20.7821,20.7734,20.7821,10900.0
2007-12-31 15:20:00,23.93,23.94,23.86,23.86,22000.0,20.7734,20.7821,20.7126,20.7126,22000.0
2007-12-31 15:30:00,23.86,23.9,23.81,23.83,52500.0,20.7126,20.7473,20.6692,20.6866,52500.0
2007-12-31 15:40:00,23.83,23.85,23.73,23.75,71100.0,20.6866,20.7039,20.5998,20.6171,71100.0
2007-12-31 15:50:00,23.75,23.77,23.63,23.64,166300.0,20.6171,20.6345,20.513,20.5216,166300.0
2008-01-02 09:30:00,23.59,23.64,23.4,23.51,45300.0,20.4782,20.5216,20.3133,20.4088,45300.0
2008-01-02 09:40:00,23.5,23.58,23.48,23.56,19600.0,20.4001,20.4696,20.3828,20.4522,19600.0
2008-01-02 09:50:00,23.55,23.67,23.55,23.67,21100.0,20.4435,20.5477,20.4435,20.5477,21100.0
2008-01-02 10:00:00,23.64,23.66,23.5,23.57,44000.0,20.5216,20.539,20.4001,20.4609,44000.0
2008-01-02 10:10:00,23.57,23.78,23.57,23.76,51500.0,20.4609,20.6432,20.4609,20.6258,51500.0
2008-01-02 10:20:00,23.77,23.81,23.74,23.74,29700.0,20.6345,20.6692,20.6085,20.6085,29700.0
2008-01-02 10:30:00,23.74,23.74,23.64,23.72,23000.0,20.6085,20.6085,20.5216,20.5911,23000.0
2008-01-02 10:40:00,23.71,23.71,23.62,23.63,14700.0,20.5824,20.5824,20.5043,20.513,14700.0
2008-01-02 10:50:00,23.63,23.66,23.59,23.59,26300.0,20.513,20.539,20.4782,20.4782,26300.0
2008-01-02 11:00:00,23.58,23.66,23.57,23.57,17400.0,20.4696,20.539,20.4609,20.4609,17400.0
2008-01-02 11:10:00,23.57,23.62,23.55,23.57,23300.0,20.4609,20.5043,20.4435,20.4609,23300.0
2008-01-02 11:20:00,23.56,23.56,23.5,23.52,19100.0,20.4522,20.4522,20.4001,20.4175,19100.0
2008-01-02 11:30:00,23.52,23.53,23.51,23.52,15000.0,20.4175,20.4262,20.4088,20.4175,15000.0
2008-01-02 11:40:00,23.5,23.52,23.48,23.48,19100.0,20.4001,20.4175,20.3828,20.3828,19100.0
2008-01-02 11:50:00,23.48,23.53,23.46,23.53,11500.0,20.3828,20.4262,20.3654,20.4262,11500.0
2008-01-02 12:00:00,23.52,23.53,23.5,23.51,19700.0,20.4175,20.4262,20.4001,20.4088,19700.0
2008-01-02 12:10:00,23.5,23.54,23.5,23.54,17300.0,20.4001,20.4348,20.4001,20.4348,17300.0
2008-01-02 12:20:00,23.53,23.53,23.52,23.53,10100.0,20.4262,20.4262,20.4175,20.4262,10100.0
2008-01-02 12:30:00,23.52,23.58,23.5,23.55,35700.0,20.4175,20.4696,20.4001,20.4435,35700.0
2008-01-02 12:40:00,23.55,23.55,23.51,23.51,14200.0,20.4435,20.4435,20.4088,20.4088,14200.0
2008-01-02 12:50:00,23.51,23.56,23.5,23.55,19700.0,20.4088,20.4522,20.4001,20.4435,19700.0
2008-01-02 13:00:00,23.54,23.56,23.54,23.55,20700.0,20.4348,20.4522,20.4348,20.4435,20700.0
2008-01-02 13:10:00,23.55,23.56,23.54,23.55,13700.0,20.4435,20.4522,20.4348,20.4435,13700.0
2008-01-02 13:20:00,23.55,23.56,23.54,23.55,17100.0,20.4435,20.4522,20.4348,20.4435,17100.0
2008-01-02 13:30:00,23.55,23.56,23.52,23.54,15600.0,20.4435,20.4522,20.4175,20.4348,15600.0
2008-01-02 13:40:00,23.53,23.55,23.51,23.53,23300.0,20.4262,20.4435,20.4088,20.4262,23300.0
2008-01-02 13:50:00,23.54,23.55,23.52,23.55,14200.0,20.4348,20.4435,20.4175,20.4435,14200.0
2008-01-02 14:00:00,23.55,23.65,23.55,23.65,35500.0,20.4435,20.5303,20.4435,20.5303,35500.0
2008-01-02 14:10:00,23.67,23.72,23.65,23.71,17900.0,20.5477,20.5911,20.5303,20.5824,17900.0
2008-01-02 14:20:00,23.71,23.71,23.6,23.61,21200.0,20.5824,20.5824,20.4869,20.4956,21200.0
2008-01-02 14:30:00,23.61,23.63,23.56,23.57,20200.0,20.4956,20.513,20.4522,20.4609,20200.0
2008-01-02 14:40:00,23.56,23.56,23.54,23.56,23200.0,20.4522,20.4522,20.4348,20.4522,23200.0
2008-01-02 14:50:00,23.55,23.57,23.54,23.56,28300.0,20.4435,20.4609,20.4348,20.4522,28300.0
2008-01-02 15:00:00,23.55,23.55,23.44,23.46,31400.0,20.4435,20.4435,20.348,20.3654,31400.0
2008-01-02 15:10:00,23.45,23.51,23.44,23.49,30500.0,20.3567,20.4088,20.348,20.3914,30500.0
2008-01-02 15:20:00,23.48,23.5,23.44,23.44,26900.0,20.3828,20.4001,20.348,20.348,26900.0
2008-01-02 15:30:00,23.45,23.47,23.44,23.45,19000.0,20.3567,20.3741,20.348,20.3567,19000.0
2008-01-02 15:40:00,23.45,23.48,23.42,23.42,32500.0,20.3567,20.3828,20.3307,20.3307,32500.0
2008-01-02 15:50:00,23.42,23.53,23.41,23.48,67600.0,20.3307,20.4262,20.322,20.3828,67600.0
2008-01-03 09:30:00,23.46,23.48,23.31,23.44,28300.0,20.3654,20.3828,20.2352,20.348,28300.0
2008-01-03 09:40:00,23.44,23.53,23.44,23.53,18100.0,20.348,20.4262,20.348,20.4262,18100.0
2008-01-03 09:50:00,23.53,23.58,23.52,23.52,24200.0,20.4262,20.4696,20.4175,20.4175,24200.0
2008-01-03 10:00:00,23.53,23.55,23.48,23.51,51000.0,20.4262,20.4435,20.3828,20.4088,51000.0
2008-01-03 10:10:00,23.52,23.52,23.44,23.45,17300.0,20.4175,20.4175,20.348,20.3567,17300.0
2008-01-03 10:20:00,23.44,23.47,23.44,23.46,22000.0,20.348,20.3741,20.348,20.3654,22000.0
2008-01-03 10:30:00,23.46,23.52,23.45,23.5,28000.0,20.3654,20.4175,20.3567,20.4001,28000.0
2008-01-03 10:40:00,23.5,23.5,23.39,23.4,26200.0,20.4001,20.4001,20.3046,20.3133,26200.0
2008-01-03 10:50:00,23.4,23.41,23.36,23.39,22000.0,20.3133,20.322,20.2786,20.3046,22000.0
2008-01-03 11:00:00,23.39,23.52,23.39,23.51,18300.0,20.3046,20.4175,20.3046,20.4088,18300.0
2008-01-03 11:10:00,23.52,23.55,23.52,23.55,22800.0,20.4175,20.4435,20.4175,20.4435,22800.0
2008-01-03 11:20:00,23.55,23.6,23.54,23.58,15800.0,20.4435,20.4869,20.4348,20.4696,15800.0
2008-01-03 11:30:00,23.59,23.62,23.59,23.62,17400.0,20.4782,20.5043,20.4782,20.5043,17400.0
2008-01-03 11:40:00,23.62,23.66,23.62,23.65,14900.0,20.5043,20.539,20.5043,20.5303,14900.0
2008-01-03 11:50:00,23.64,23.71,23.64,23.65,32200.0,20.5216,20.5824,20.5216,20.5303,32200.0
2008-01-03 12:00:00,23.63,23.64,23.62,23.64,14900.0,20.513,20.5216,20.5043,20.5216,14900.0
2008-01-03 12:10:00,23.63,23.65,23.57,23.58,22600.0,20.513,20.5303,20.4609,20.4696,22600.0
2008-01-03 12:20:00,23.58,23.59,23.57,23.58,13100.0,20.4696,20.4782,20.4609,20.4696,13100.0
2008-01-03 12:30:00,23.58,23.61,23.58,23.6,13000.0,20.4696,20.4956,20.4696,20.4869,13000.0
2008-01-03 12:40:00,23.6,23.61,23.55,23.55,23800.0,20.4869,20.4956,20.4435,20.4435,23800.0
2008-01-03 12:50:00,23.55,23.56,23.5,23.54,16900.0,20.4435,20.4522,20.4001,20.4348,16900.0
2008-01-03 13:00:00,23.53,23.57,23.48,23.56,24200.0,20.4262,20.4609,20.3828,20.4522,24200.0
2008-01-03 13:10:00,23.57,23.58,23.48,23.49,28700.0,20.4609,20.4696,20.3828,20.3914,28700.0
2008-01-03 13:20:00,23.49,23.52,23.44,23.47,47500.0,20.3914,20.4175,20.348,20.3741,47500.0
2008-01-03 13:30:00,23.46,23.48,23.46,23.48,14000.0,20.3654,20.3828,20.3654,20.3828,14000.0
2008-01-03 13:40:00,23.48,23.49,23.47,23.48,24200.0,20.3828,20.3914,20.3741,20.3828,24200.0
2008-01-03 13:50:00,23.49,23.51,23.48,23.51,17300.0,20.3914,20.4088,20.3828,20.4088,17300.0
2008-01-03 14:00:00,23.51,23.56,23.51,23.55,22100.0,20.4088,20.4522,20.4088,20.4435,22100.0
2008-01-03 14:10:00,23.55,23.62,23.55,23.61,36300.0,20.4435,20.5043,20.4435,20.4956,36300.0
2008-01-03 14:20:00,23.61,23.61,23.6,23.6,19500.0,20.4956,20.4956,20.4869,20.4869,19500.0
2008-01-03 14:30:00,23.6,23.62,23.6,23.61,37300.0,20.4869,20.5043,20.4869,20.4956,37300.0
2008-01-03 14:40:00,23.61,23.64,23.56,23.59,39500.0,20.4956,20.5216,20.4522,20.4782,39500.0
2008-01-03 14:50:00,23.6,23.62,23.59,23.61,25900.0,20.4869,20.5043,20.4782,20.4956,25900.0
2008-01-03 15:00:00,23.62,23.64,23.61,23.64,24600.0,20.5043,20.5216,20.4956,20.5216,24600.0
2008-01-03 15:10:00,23.64,23.64,23.63,23.63,17500.0,20.5216,20.5216,20.513,20.513,17500.0
2008-01-03 15:20:00,23.63,23.63,23.49,23.51,228300.0,20.513,20.513,20.3914,20.4088,228300.0
2008-01-03 15:30:00,23.52,23.55,23.47,23.47,30600.0,20.4175,20.4435,20.3741,20.3741,30600.0
2008-01-03 15:40:00,23.47,23.54,23.47,23.54,37400.0,20.3741,20.4348,20.3741,20.4348,37400.0
2008-01-03 15:50:00,23.53,23.54,23.45,23.47,91300.0,20.4262,20.4348,20.3567,20.3741,91300.0
2008-01-04 09:30:00,23.5,23.5,23.06,23.08,53600.0,20.4001,20.4001,20.0182,20.0355,53600.0
2008-01-04 09:40:00,23.05,23.12,23.05,23.08,52000.0,20.0095,20.0702,20.0095,20.0355,52000.0
2008-01-04 09:50:00,23.08,23.13,23.06,23.12,57800.0,20.0355,20.0789,20.0182,20.0702,57800.0
2008-01-04 10:00:00,23.12,23.19,23.11,23.14,53000.0,20.0702,20.131,20.0616,20.0876,53000.0
2008-01-04 10:10:00,23.16,23.16,23.05,23.05,35500.0,20.105,20.105,20.0095,20.0095,35500.0
2008-01-04 10:20:00,23.06,23.16,23.06,23.12,36000.0,20.0182,20.105,20.0182,20.0702,36000.0
2008-01-04 10:30:00,23.12,23.17,23.07,23.15,32500.0,20.0702,20.1136,20.0268,20.0963,32500.0
2008-01-04 10:40:00,23.15,23.17,23.08,23.09,36100.0,20.0963,20.1136,20.0355,20.0442,36100.0
2008-01-04 10:50:00,23.09,23.1,23.07,23.09,36000.0,20.0442,20.0529,20.0268,20.0442,36000.0
2008-01-04 11:00:00,23.08,23.14,23.07,23.1,26300.0,20.0355,20.0876,20.0268,20.0529,26300.0
2008-01-04 11:10:00,23.09,23.11,23.05,23.05,34700.0,20.0442,20.0616,20.0095,20.0095,34700.0
2008-01-04 11:20:00,23.06,23.07,23.02,23.06,53700.0,20.0182,20.0268,19.9834,20.0182,53700.0
2008-01-04 11:30:00,23.06,23.15,23.06,23.12,46700.0,20.0182,20.0963,20.0182,20.0702,46700.0
2008-01-04 11:40:00,23.13,23.13,23.08,23.08,18100.0,20.0789,20.0789,20.0355,20.0355,18100.0
2008-01-04 11:50:00,23.1,23.13,23.08,23.11,29000.0,20.0529,20.0789,20.0355,20.0616,29000.0
2008-01-04 12:00:00,23.11,23.19,23.1,23.18,35300.0,20.0616,20.131,20.0529,20.1223,35300.0
2008-01-04 12:10:00,23.18,23.29,23.18,23.28,27900.0,20.1223,20.2178,20.1223,20.2091,27900.0
2008-01-04 12:20:00,23.28,23.29,23.2,23.2,19200.0,20.2091,20.2178,20.1397,20.1397,19200.0
2008-01-04 12:30:00,23.2,23.2,23.14,23.16,24900.0,20.1397,20.1397,20.0876,20.105,24900.0
2008-01-04 12:40:00,23.16,23.18,23.15,23.16,9500.0,20.105,20.1223,20.0963,20.105,9500.0
2008-01-04 12:50:00,23.15,23.38,23.15,23.35,68500.0,20.0963,20.2959,20.0963,20.2699,68500.0
2008-01-04 13:00:00,23.35,23.35,23.28,23.29,23100.0,20.2699,20.2699,20.2091,20.2178,23100.0
2008-01-04 13:10:00,23.28,23.31,23.28,23.29,31700.0,20.2091,20.2352,20.2091,20.2178,31700.0
2008-01-04 13:20:00,23.29,23.31,23.29,23.3,18700.0,20.2178,20.2352,20.2178,20.2265,18700.0
2008-01-04 13:30:00,23.3,23.32,23.3,23.31,24700.0,20.2265,20.2439,20.2265,20.2352,24700.0
2008-01-04 13:40:00,23.31,23.31,23.29,23.31,38900.0,20.2352,20.2352,20.2178,20.2352,38900.0
2008-01-04 13:50:00,23.31,23.41,23.31,23.4,27900.0,20.2352,20.322,20.2352,20.3133,27900.0
2008-01-04 14:00:00,23.4,23.4,23.29,23.3,31500.0,20.3133,20.3133,20.2178,20.2265,31500.0
2008-01-04 14:10:00,23.29,23.34,23.28,23.34,25200.0,20.2178,20.2612,20.2091,20.2612,25200.0
2008-01-04 14:20:00,23.33,23.34,23.28,23.28,29000.0,20.2525,20.2612,20.2091,20.2091,29000.0
2008-01-04 14:30:00,23.29,23.29,23.23,23.23,18900.0,20.2178,20.2178,20.1657,20.1657,18900.0
2008-01-04 14:40:00,23.24,23.24,23.22,23.23,20300.0,20.1744,20.1744,20.157,20.1657,20300.0
2008-01-04 14:50:00,23.24,23.26,23.17,23.25,28800.0,20.1744,20.1918,20.1136,20.1831,28800.0
2008-01-04 15:00:00,23.25,23.25,23.14,23.17,32800.0,20.1831,20.1831,20.0876,20.1136,32800.0
2008-01-04 15:10:00,23.16,23.18,23.08,23.08,37000.0,20.105,20.1223,20.0355,20.0355,37000.0
2008-01-04 15:20:00,23.08,23.1,23.03,23.07,43200.0,20.0355,20.0529,19.9921,20.0268,43200.0
2008-01-04 15:30:00,23.08,23.1,22.97,23.0,70700.0,20.0355,20.0529,19.94,19.9661,70700.0
2008-01-04 15:40:00,22.98,23.0,22.81,22.82,136300.0,19.9487,19.9661,19.8011,19.8098,136300.0
2008-01-04 15:50:00,22.81,22.93,22.78,22.8,156700.0,19.8011,19.9053,19.7751,19.7924,156700.0
2008-01-07 09:30:00,22.73,22.8,22.5,22.61,102900.0,19.7317,19.7924,19.532,19.6275,102900.0
2008-01-07 09:40:00,22.64,22.68,22.44,22.49,163400.0,19.6536,19.6883,19.4799,19.5233,163400.0
2008-01-07 09:50:00,22.49,22.51,22.37,22.46,242800.0,19.5233,19.5407,19.4192,19.4973,242800.0
2008-01-07 10:00:00,22.45,22.5,22.4,22.46,139400.0,19.4886,19.532,19.4452,19.4973,139400.0
2008-01-07 10:10:00,22.45,22.53,22.44,22.49,100600.0,19.4886,19.5581,19.4799,19.5233,100600.0
2008-01-07 10:20:00,22.49,22.5,22.44,22.48,141700.0,19.5233,19.532,19.4799,19.5147,141700.0
2008-01-07 10:30:00,22.49,22.5,22.43,22.44,142400.0,19.5233,19.532,19.4713,19.4799,142400.0
2008-01-07 10:40:00,22.43,22.45,22.35,22.37,117700.0,19.4713,19.4886,19.4018,19.4192,117700.0
2008-01-07 10:50:00,22.38,22.38,22.17,22.19,128400.0,19.4279,19.4279,19.2456,19.2629,128400.0
2008-01-07 11:00:00,22.18,22.2,22.13,22.15,112400.0,19.2542,19.2716,19.2108,19.2282,112400.0
2008-01-07 11:10:00,22.16,22.28,22.15,22.23,198900.0,19.2369,19.341,19.2282,19.2976,198900.0
2008-01-07 11:20:00,22.22,22.31,22.21,22.3,88200.0,19.289,19.3671,19.2803,19.3584,88200.0
2008-01-07 11:30:00,22.31,22.5,22.29,22.49,48400.0,19.3671,19.532,19.3497,19.5233,48400.0
2008-01-07 11:40:00,22.49,22.51,22.45,22.48,125900.0,19.5233,19.5407,19.4886,19.5147,125900.0
2008-01-07 11:50:00,22.48,22.5,22.36,22.43,167800.0,19.5147,19.532,19.4105,19.4713,167800.0
2008-01-07 12:00:00,22.43,22.54,22.42,22.5,47100.0,19.4713,19.5667,19.4626,19.532,47100.0
2008-01-07 12:10:00,22.49,22.5,22.43,22.49,92100.0,19.5233,19.532,19.4713,19.5233,92100.0
2008-01-07 12:20:00,22.49,22.49,22.42,22.44,50400.0,19.5233,19.5233,19.4626,19.4799,50400.0
2008-01-07 12:30:00,22.44,22.47,22.39,22.45,97100.0,19.4799,19.506,19.4365,19.4886,97100.0
2008-01-07 12:40:00,22.45,22.47,22.44,22.46,42700.0,19.4886,19.506,19.4799,19.4973,42700.0
2008-01-07 12:50:00,22.46,22.47,22.44,22.44,47500.0,19.4973,19.506,19.4799,19.4799,47500.0
2008-01-07 13:00:00,22.44,22.48,22.44,22.47,24500.0,19.4799,19.5147,19.4799,19.506,24500.0
2008-01-07 13:10:00,22.48,22.48,22.44,22.45,47800.0,19.5147,19.5147,19.4799,19.4886,47800.0
2008-01-07 13:20:00,22.44,22.5,22.37,22.5,109100.0,19.4799,19.532,19.4192,19.532,109100.0
2008-01-07 13:30:00,22.49,22.52,22.48,22.52,53000.0,19.5233,19.5494,19.5147,19.5494,53000.0
2008-01-07 13:40:00,22.52,22.56,22.51,22.55,44800.0,19.5494,19.5841,19.5407,19.5754,44800.0
2008-01-07 13:50:00,22.55,22.6,22.51,22.55,39700.0,19.5754,19.6188,19.5407,19.5754,39700.0
2008-01-07 14:00:00,22.55,22.59,22.51,22.53,57400.0,19.5754,19.6102,19.5407,19.5581,57400.0
2008-01-07 14:10:00,22.53,22.6,22.52,22.6,37100.0,19.5581,19.6188,19.5494,19.6188,37100.0
2008-01-07 14:20:00,22.59,22.63,22.54,22.6,64100.0,19.6102,19.6449,19.5667,19.6188,64100.0
2008-01-07 14:30:00,22.59,22.77,22.59,22.77,82400.0,19.6102,19.7664,19.6102,19.7664,82400.0
2008-01-07 14:40:00,22.77,22.8,22.61,22.61,113900.0,19.7664,19.7924,19.6275,19.6275,113900.0
2008-01-07 14:50:00,22.62,22.65,22.49,22.53,84500.0,19.6362,19.6622,19.5233,19.5581,84500.0
2008-01-07 15:00:00,22.53,22.63,22.52,22.58,72700.0,19.5581,19.6449,19.5494,19.6015,72700.0
2008-01-07 15:10:00,22.58,22.59,22.48,22.49,94800.0,19.6015,19.6102,19.5147,19.5233,94800.0
2008-01-07 15:20:00,22.48,22.52,22.48,22.5,37400.0,19.5147,19.5494,19.5147,19.532,37400.0
2008-01-07 15:30:00,22.49,22.51,22.48,22.5,100100.0,19.5233,19.5407,19.5147,19.532,100100.0
2008-01-07 15:40:00,22.5,22.51,22.46,22.5,94400.0,19.532,19.5407,19.4973,19.532,94400.0
2008-01-07 15:50:00,22.5,22.59,22.35,22.36,257400.0,19.532,19.6102,19.4018,19.4105,257400.0
2008-01-08 09:30:00,22.46,22.58,21.97,22.46,111100.0,19.4973,19.6015,19.0719,19.4973,111100.0
2008-01-08 09:40:00,22.44,22.54,22.06,22.18,74700.0,19.4799,19.5667,19.1501,19.2542,74700.0
2008-01-08 09:50:00,22.16,22.51,22.15,22.39,65600.0,19.2369,19.5407,19.2282,19.4365,65600.0
2008-01-08 10:00:00,22.39,22.55,22.37,22.47,67600.0,19.4365,19.5754,19.4192,19.506,67600.0
2008-01-08 10:10:00,22.47,22.51,22.42,22.5,39900.0,19.506,19.5407,19.4626,19.532,39900.0
2008-01-08 10:20:00,22.51,22.64,22.49,22.58,49800.0,19.5407,19.6536,19.5233,19.6015,49800.0
2008-01-08 10:30:00,22.59,22.63,22.57,22.6,49800.0,19.6102,19.6449,19.5928,19.6188,49800.0
2008-01-08 10:40:00,22.59,22.6,22.43,22.47,54900.0,19.6102,19.6188,19.4713,19.506,54900.0
2008-01-08 10:50:00,22.45,22.48,22.42,22.48,43700.0,19.4886,19.5147,19.4626,19.5147,43700.0
2008-01-08 11:00:00,22.47,22.49,22.47,22.49,61700.0,19.506,19.5233,19.506,19.5233,61700.0
2008-01-08 11:10:00,22.48,22.52,22.43,22.51,79700.0,19.5147,19.5494,19.4713,19.5407,79700.0
2008-01-08 11:20:00,22.5,22.51,22.49,22.5,37200.0,19.532,19.5407,19.5233,19.532,37200.0
2008-01-08 11:30:00,22.5,22.51,22.35,22.4,194800.0,19.532,19.5407,19.4018,19.4452,194800.0
2008-01-08 11:40:00,22.4,22.44,22.33,22.39,81500.0,19.4452,19.4799,19.3844,19.4365,81500.0
2008-01-08 11:50:00,22.39,22.53,22.37,22.5,128900.0,19.4365,19.5581,19.4192,19.532,128900.0
2008-01-08 12:00:00,22.5,22.51,22.49,22.5,75500.0,19.532,19.5407,19.5233,19.532,75500.0
2008-01-08 12:10:00,22.5,22.51,22.42,22.5,140800.0,19.532,19.5407,19.4626,19.532,140800.0
2008-01-08 12:20:00,22.5,22.62,22.47,22.62,51500.0,19.532,19.6362,19.506,19.6362,51500.0
2008-01-08 12:30:00,22.62,22.62,22.49,22.5,56200.0,19.6362,19.6362,19.5233,19.532,56200.0
2008-01-08 12:40:00,22.5,22.6,22.49,22.6,33000.0,19.532,19.6188,19.5233,19.6188,33000.0
2008-01-08 12:50:00,22.6,22.63,22.55,22.57,65500.0,19.6188,19.6449,19.5754,19.5928,65500.0
2008-01-08 13:00:00,22.58,22.62,22.55,22.6,55700.0,19.6015,19.6362,19.5754,19.6188,55700.0
2008-01-08 13:10:00,22.6,22.61,22.56,22.6,59900.0,19.6188,19.6275,19.5841,19.6188,59900.0
2008-01-08 13:20:00,22.59,22.62,22.54,22.54,41000.0,19.6102,19.6362,19.5667,19.5667,41000.0
2008-01-08 13:30:00,22.54,22.61,22.53,22.55,46900.0,19.5667,19.6275,19.5581,19.5754,46900.0
2008-01-08 13:40:00,22.56,22.61,22.55,22.6,49400.0,19.5841,19.6275,19.5754,19.6188,49400.0
2008-01-08 13:50:00,22.6,22.61,22.57,22.6,63700.0,19.6188,19.6275,19.5928,19.6188,63700.0
2008-01-08 14:00:00,22.6,22.61,22.57,22.6,36300.0,19.6188,19.6275,19.5928,19.6188,36300.0
2008-01-08 14:10:00,22.59,22.6,22.57,22.58,52300.0,19.6102,19.6188,19.5928,19.6015,52300.0
2008-01-08 14:20:00,22.57,22.6,22.54,22.55,58300.0,19.5928,19.6188,19.5667,19.5754,58300.0
2008-01-08 14:30:00,22.55,22.56,22.53,22.54,79200.0,19.5754,19.5841,19.5581,19.5667,79200.0
2008-01-08 14:40:00,22.54,22.55,22.5,22.51,80500.0,19.5667,19.5754,19.532,19.5407,80500.0
2008-01-08 14:50:00,22.52,22.52,22.5,22.5,77400.0,19.5494,19.5494,19.532,19.532,77400.0
2008-01-08 15:00:00,22.5,22.56,22.5,22.54,174800.0,19.532,19.5841,19.532,19.5667,174800.0
2008-01-08 15:10:00,22.55,22.6,22.54,22.58,90300.0,19.5754,19.6188,19.5667,19.6015,90300.0
2008-01-08 15:20:00,22.57,22.59,22.57,22.58,142100.0,19.5928,19.6102,19.5928,19.6015,142100.0
2008-01-08 15:30:00,22.58,22.61,22.57,22.58,181000.0,19.6015,19.6275,19.5928,19.6015,181000.0
2008-01-08 15:40:00,22.58,22.59,22.57,22.57,117000.0,19.6015,19.6102,19.5928,19.5928,117000.0
2008-01-08 15:50:00,22.57,22.64,22.5,22.53,229400.0,19.5928,19.6536,19.532,19.5581,229400.0
2008-01-09 09:30:00,22.62,22.64,22.32,22.62,77700.0,19.6362,19.6536,19.3758,19.6362,77700.0
2008-01-09 09:40:00,22.6,22.61,22.49,22.52,33400.0,19.6188,19.6275,19.5233,19.5494,33400.0
2008-01-09 09:50:00,22.49,22.52,22.41,22.41,78000.0,19.5233,19.5494,19.4539,19.4539,78000.0
2008-01-09 10:00:00,22.41,22.42,22.07,22.12,95200.0,19.4539,19.4626,19.1587,19.2021,95200.0
2008-01-09 10:10:00,22.13,22.21,22.09,22.16,61700.0,19.2108,19.2803,19.1761,19.2369,61700.0
2008-01-09 10:20:00,22.17,22.18,21.93,21.99,66500.0,19.2456,19.2542,19.0372,19.0893,66500.0
2008-01-09 10:30:00,21.98,22.09,21.95,21.99,76100.0,19.0806,19.1761,19.0546,19.0893,76100.0
2008-01-09 10:40:00,21.99,22.02,21.95,22.0,63400.0,19.0893,19.1153,19.0546,19.098,63400.0
2008-01-09 10:50:00,22.0,22.03,21.98,22.01,108500.0,19.098,19.124,19.0806,19.1067,108500.0
2008-01-09 11:00:00,22.01,22.01,21.86,21.86,107800.0,19.1067,19.1067,18.9764,18.9764,107800.0
2008-01-09 11:10:00,21.86,21.87,21.56,21.61,71500.0,18.9764,18.9851,18.716,18.7594,71500.0
2008-01-09 11:20:00,21.62,21.63,21.58,21.62,73700.0,18.7681,18.7768,18.7334,18.7681,73700.0
2008-01-09 11:30:00,21.63,21.72,21.6,21.71,74200.0,18.7768,18.8549,18.7507,18.8462,74200.0
2008-01-09 11:40:00,21.71,21.75,21.69,21.74,72900.0,18.8462,18.881,18.8289,18.8723,72900.0
2008-01-09 11:50:00,21.73,21.73,21.66,21.69,78000.0,18.8636,18.8636,18.8028,18.8289,78000.0
2008-01-09 12:00:00,21.7,21.74,21.69,21.7,44400.0,18.8376,18.8723,18.8289,18.8376,44400.0
2008-01-09 12:10:00,21.7,21.72,21.68,21.71,53100.0,18.8376,18.8549,18.8202,18.8462,53100.0
2008-01-09 12:20:00,21.71,21.72,21.65,21.66,61400.0,18.8462,18.8549,18.7941,18.8028,61400.0
2008-01-09 12:30:00,21.66,21.7,21.58,21.59,61600.0,18.8028,18.8376,18.7334,18.7421,61600.0
2008-01-09 12:40:00,21.61,21.65,21.58,21.59,53700.0,18.7594,18.7941,18.7334,18.7421,53700.0
2008-01-09 12:50:00,21.59,21.64,21.58,21.64,47200.0,18.7421,18.7855,18.7334,18.7855,47200.0
2008-01-09 13:00:00,21.64,21.68,21.61,21.61,42700.0,18.7855,18.8202,18.7594,18.7594,42700.0
2008-01-09 13:10:00,21.61,21.61,21.42,21.47,56400.0,18.7594,18.7594,18.5945,18.6379,56400.0
2008-01-09 13:20:00,21.47,21.52,21.32,21.35,38800.0,18.6379,18.6813,18.5077,18.5337,38800.0
2008-01-09 13:30:00,21.35,21.52,21.35,21.45,93700.0,18.5337,18.6813,18.5337,18.6205,93700.0
2008-01-09 13:40:00,21.45,21.45,21.17,21.2,74000.0,18.6205,18.6205,18.3775,18.4035,74000.0
2008-01-09 13:50:00,21.2,21.2,21.05,21.09,82400.0,18.4035,18.4035,18.2733,18.308,82400.0
2008-01-09 14:00:00,21.09,21.21,21.04,21.2,98200.0,18.308,18.4122,18.2646,18.4035,98200.0
2008-01-09 14:10:00,21.2,21.2,21.12,21.17,109800.0,18.4035,18.4035,18.3341,18.3775,109800.0
2008-01-09 14:20:00,21.17,21.21,21.11,21.12,65000.0,18.3775,18.4122,18.3254,18.3341,65000.0
2008-01-09 14:30:00,21.12,21.12,20.89,20.89,115300.0,18.3341,18.3341,18.1344,18.1344,115300.0
2008-01-09 14:40:00,20.88,21.06,20.88,21.04,71500.0,18.1257,18.282,18.1257,18.2646,71500.0
2008-01-09 14:50:00,21.04,21.1,21.0,21.07,89300.0,18.2646,18.3167,18.2299,18.2907,89300.0
2008-01-09 15:00:00,21.07,21.39,21.06,21.37,169200.0,18.2907,18.5684,18.282,18.5511,169200.0
2008-01-09 15:10:00,21.36,21.36,21.2,21.26,120600.0,18.5424,18.5424,18.4035,18.4556,120600.0
2008-01-09 15:20:00,21.27,21.29,21.09,21.1,97900.0,18.4643,18.4816,18.308,18.3167,97900.0
2008-01-09 15:30:00,21.1,21.11,20.99,21.1,134400.0,18.3167,18.3254,18.2212,18.3167,134400.0
2008-01-09 15:40:00,21.09,21.16,21.08,21.14,148800.0,18.308,18.3688,18.2993,18.3514,148800.0
2008-01-09 15:50:00,21.14,21.34,21.12,21.31,209400.0,18.3514,18.525,18.3341,18.499,209400.0
2008-01-10 09:30:00,21.21,21.35,21.04,21.25,48100.0,18.4122,18.5337,18.2646,18.4469,48100.0
2008-01-10 09:40:00,21.25,21.25,21.12,21.22,48600.0,18.4469,18.4469,18.3341,18.4209,48600.0
2008-01-10 09:50:00,21.21,21.23,21.16,21.21,43900.0,18.4122,18.4295,18.3688,18.4122,43900.0
2008-01-10 10:00:00,21.2,21.4,21.2,21.37,44500.0,18.4035,18.5771,18.4035,18.5511,44500.0
2008-01-10 10:10:00,21.37,21.42,21.3,21.42,49500.0,18.5511,18.5945,18.4903,18.5945,49500.0
2008-01-10 10:20:00,21.42,21.45,21.29,21.33,29000.0,18.5945,18.6205,18.4816,18.5164,29000.0
2008-01-10 10:30:00,21.33,21.4,21.32,21.36,34600.0,18.5164,18.5771,18.5077,18.5424,34600.0
2008-01-10 10:40:00,21.38,21.38,21.34,21.34,15700.0,18.5598,18.5598,18.525,18.525,15700.0
2008-01-10 10:50:00,21.34,21.39,21.31,21.39,21400.0,18.525,18.5684,18.499,18.5684,21400.0
2008-01-10 11:00:00,21.38,21.41,21.34,21.41,21900.0,18.5598,18.5858,18.525,18.5858,21900.0
2008-01-10 11:10:00,21.41,21.42,21.37,21.39,25000.0,18.5858,18.5945,18.5511,18.5684,25000.0
2008-01-10 11:20:00,21.38,21.4,21.36,21.36,29600.0,18.5598,18.5771,18.5424,18.5424,29600.0
2008-01-10 11:30:00,21.37,21.43,21.37,21.42,31400.0,18.5511,18.6032,18.5511,18.5945,31400.0
2008-01-10 11:40:00,21.41,21.42,21.38,21.42,36400.0,18.5858,18.5945,18.5598,18.5945,36400.0
2008-01-10 11:50:00,21.43,21.47,21.42,21.45,26300.0,18.6032,18.6379,18.5945,18.6205,26300.0
2008-01-10 12:00:00,21.46,21.49,21.45,21.49,28700.0,18.6292,18.6553,18.6205,18.6553,28700.0
2008-01-10 12:10:00,21.49,21.62,21.48,21.54,61300.0,18.6553,18.7681,18.6466,18.6987,61300.0
2008-01-10 12:20:00,21.55,21.77,21.55,21.72,76700.0,18.7073,18.8983,18.7073,18.8549,76700.0
2008-01-10 12:30:00,21.72,21.77,21.61,21.61,51800.0,18.8549,18.8983,18.7594,18.7594,51800.0
2008-01-10 12:40:00,21.61,21.7,21.56,21.69,39700.0,18.7594,18.8376,18.716,18.8289,39700.0
2008-01-10 12:50:00,21.7,21.7,21.62,21.66,56000.0,18.8376,18.8376,18.7681,18.8028,56000.0
2008-01-10 13:00:00,21.66,21.69,21.54,21.55,72200.0,18.8028,18.8289,18.6987,18.7073,72200.0
2008-01-10 13:10:00,21.55,21.65,21.51,21.64,51100.0,18.7073,18.7941,18.6726,18.7855,51100.0
2008-01-10 13:20:00,21.63,21.68,21.63,21.66,60900.0,18.7768,18.8202,18.7768,18.8028,60900.0
2008-01-10 13:30:00,21.65,21.65,21.51,21.54,47000.0,18.7941,18.7941,18.6726,18.6987,47000.0
2008-01-10 13:40:00,21.53,21.6,21.49,21.59,25900.0,18.69,18.7507,18.6553,18.7421,25900.0
2008-01-10 13:50:00,21.59,21.63,21.53,21.63,37500.0,18.7421,18.7768,18.69,18.7768,37500.0
2008-01-10 14:00:00,21.62,21.62,21.54,21.6,45200.0,18.7681,18.7681,18.6987,18.7507,45200.0
2008-01-10 14:10:00,21.6,21.68,21.59,21.66,89300.0,18.7507,18.8202,18.7421,18.8028,89300.0
2008-01-10 14:20:00,21.66,21.74,21.62,21.72,62900.0,18.8028,18.8723,18.7681,18.8549,62900.0
2008-01-10 14:30:00,21.72,21.9,21.72,21.87,81800.0,18.8549,19.0112,18.8549,18.9851,81800.0
2008-01-10 14:40:00,21.87,21.91,21.79,21.88,57700.0,18.9851,19.0198,18.9157,18.9938,57700.0
2008-01-10 14:50:00,21.89,21.97,21.87,21.87,66200.0,19.0025,19.0719,18.9851,18.9851,66200.0
2008-01-10 15:00:00,21.88,21.96,21.84,21.94,47800.0,18.9938,19.0633,18.9591,19.0459,47800.0
2008-01-10 15:10:00,21.95,21.99,21.92,21.94,56300.0,19.0546,19.0893,19.0285,19.0459,56300.0
2008-01-10 15:20:00,21.93,22.04,21.92,22.01,64800.0,19.0372,19.1327,19.0285,19.1067,64800.0
2008-01-10 15:30:00,22.01,22.04,21.92,21.94,68500.0,19.1067,19.1327,19.0285,19.0459,68500.0
2008-01-10 15:40:00,21.94,21.97,21.83,21.85,74000.0,19.0459,19.0719,18.9504,18.9678,74000.0
2008-01-10 15:50:00,21.85,21.88,21.78,21.82,120400.0,18.9678,18.9938,18.907,18.9417,120400.0
2008-01-11 09:30:00,21.63,22.12,21.63,22.02,88900.0,18.7768,19.2021,18.7768,19.1153,88900.0
2008-01-11 09:40:00,22.0,22.06,21.87,22.05,59800.0,19.098,19.1501,18.9851,19.1414,59800.0
2008-01-11 09:50:00,22.06,22.07,21.96,21.99,66900.0,19.1501,19.1587,19.0633,19.0893,66900.0
2008-01-11 10:00:00,21.98,22.0,21.93,21.93,82600.0,19.0806,19.098,19.0372,19.0372,82600.0
2008-01-11 10:10:00,21.93,21.96,21.91,21.95,69200.0,19.0372,19.0633,19.0198,19.0546,69200.0
2008-01-11 10:20:00,21.93,21.95,21.84,21.85,160800.0,19.0372,19.0546,18.9591,18.9678,160800.0
2008-01-11 10:30:00,21.85,21.85,21.73,21.74,78400.0,18.9678,18.9678,18.8636,18.8723,78400.0
2008-01-11 10:40:00,21.74,21.77,21.66,21.74,116900.0,18.8723,18.8983,18.8028,18.8723,116900.0
2008-01-11 10:50:00,21.74,21.81,21.68,21.74,54200.0,18.8723,18.933,18.8202,18.8723,54200.0
2008-01-11 11:00:00,21.74,21.79,21.72,21.78,57300.0,18.8723,18.9157,18.8549,18.907,57300.0
2008-01-11 11:10:00,21.78,21.85,21.74,21.85,60300.0,18.907,18.9678,18.8723,18.9678,60300.0
2008-01-11 11:20:00,21.84,21.99,21.84,21.99,194800.0,18.9591,19.0893,18.9591,19.0893,194800.0
2008-01-11 11:30:00,21.97,21.98,21.92,21.97,69600.0,19.0719,19.0806,19.0285,19.0719,69600.0
2008-01-11 11:40:00,21.97,21.98,21.96,21.97,79500.0,19.0719,19.0806,19.0633,19.0719,79500.0
2008-01-11 11:50:00,21.98,22.09,21.95,22.08,53000.0,19.0806,19.1761,19.0546,19.1674,53000.0
2008-01-11 12:00:00,22.09,22.1,22.03,22.04,45100.0,19.1761,19.1848,19.124,19.1327,45100.0
2008-01-11 12:10:00,22.03,22.08,21.99,21.99,63900.0,19.124,19.1674,19.0893,19.0893,63900.0
2008-01-11 12:20:00,21.99,22.03,21.95,22.02,49300.0,19.0893,19.124,19.0546,19.1153,49300.0
2008-01-11 12:30:00,22.01,22.01,21.96,21.96,31800.0,19.1067,19.1067,19.0633,19.0633,31800.0
2008-01-11 12:40:00,21.96,22.04,21.96,22.03,61400.0,19.0633,19.1327,19.0633,19.124,61400.0
2008-01-11 12:50:00,22.03,22.05,21.99,22.02,37100.0,19.124,19.1414,19.0893,19.1153,37100.0
2008-01-11 13:00:00,22.02,22.03,21.96,21.96,39500.0,19.1153,19.124,19.0633,19.0633,39500.0
2008-01-11 13:10:00,21.96,21.97,21.85,21.85,38500.0,19.0633,19.0719,18.9678,18.9678,38500.0
2008-01-11 13:20:00,21.85,21.9,21.85,21.9,56900.0,18.9678,19.0112,18.9678,19.0112,56900.0
2008-01-11 13:30:00,21.89,21.92,21.74,21.75,51200.0,19.0025,19.0285,18.8723,18.881,51200.0
2008-01-11 13:40:00,21.76,21.91,21.75,21.78,90600.0,18.8896,19.0198,18.881,18.907,90600.0
2008-01-11 13:50:00,21.78,21.89,21.77,21.84,37800.0,18.907,19.0025,18.8983,18.9591,37800.0
2008-01-11 14:00:00,21.85,21.85,21.72,21.76,76900.0,18.9678,18.9678,18.8549,18.8896,76900.0
2008-01-11 14:10:00,21.76,21.78,21.67,21.67,62800.0,18.8896,18.907,18.8115,18.8115,62800.0
2008-01-11 14:20:00,21.67,21.73,21.67,21.72,69500.0,18.8115,18.8636,18.8115,18.8549,69500.0
2008-01-11 14:30:00,21.73,21.74,21.72,21.72,44000.0,18.8636,18.8723,18.8549,18.8549,44000.0
2008-01-11 14:40:00,21.72,21.74,21.68,21.69,52800.0,18.8549,18.8723,18.8202,18.8289,52800.0
2008-01-11 14:50:00,21.69,21.71,21.63,21.66,64400.0,18.8289,18.8462,18.7768,18.8028,64400.0
2008-01-11 15:00:00,21.67,21.77,21.65,21.71,133400.0,18.8115,18.8983,18.7941,18.8462,133400.0
2008-01-11 15:10:00,21.7,21.71,21.6,21.6,65000.0,18.8376,18.8462,18.7507,18.7507,65000.0
2008-01-11 15:20:00,21.6,21.76,21.55,21.74,139200.0,18.7507,18.8896,18.7073,18.8723,139200.0
2008-01-11 15:30:00,21.74,21.81,21.67,21.8,108600.0,18.8723,18.933,18.8115,18.9244,108600.0
2008-01-11 15:40:00,21.8,21.83,21.74,21.77,107900.0,18.9244,18.9504,18.8723,18.8983,107900.0
2008-01-11 15:50:00,21.78,21.85,21.71,21.74,83400.0,18.907,18.9678,18.8462,18.8723,83400.0
2008-01-14 09:30:00,21.9,21.9,21.65,21.83,57400.0,19.0112,19.0112,18.7941,18.9504,57400.0
2008-01-14 09:40:00,21.82,21.83,21.61,21.67,63400.0,18.9417,18.9504,18.7594,18.8115,63400.0
2008-01-14 09:50:00,21.67,21.74,21.66,21.67,35600.0,18.8115,18.8723,18.8028,18.8115,35600.0
2008-01-14 10:00:00,21.67,21.76,21.59,21.76,33400.0,18.8115,18.8896,18.7421,18.8896,33400.0
2008-01-14 10:10:00,21.75,21.88,21.75,21.84,54500.0,18.881,18.9938,18.881,18.9591,54500.0
2008-01-14 10:20:00,21.84,21.87,21.74,21.74,40600.0,18.9591,18.9851,18.8723,18.8723,40600.0
2008-01-14 10:30:00,21.74,21.81,21.69,21.69,54800.0,18.8723,18.933,18.8289,18.8289,54800.0
2008-01-14 10:40:00,21.68,21.68,21.62,21.63,28100.0,18.8202,18.8202,18.7681,18.7768,28100.0
2008-01-14 10:50:00,21.64,21.69,21.53,21.56,56300.0,18.7855,18.8289,18.69,18.716,56300.0
2008-01-14 11:00:00,21.58,21.67,21.56,21.57,28500.0,18.7334,18.8115,18.716,18.7247,28500.0
2008-01-14 11:10:00,21.56,21.56,21.46,21.53,33300.0,18.716,18.716,18.6292,18.69,33300.0
2008-01-14 11:20:00,21.53,21.68,21.52,21.6,51300.0,18.69,18.8202,18.6813,18.7507,51300.0
2008-01-14 11:30:00,21.59,21.59,21.55,21.58,17500.0,18.7421,18.7421,18.7073,18.7334,17500.0
2008-01-14 11:40:00,21.57,21.58,21.54,21.56,33600.0,18.7247,18.7334,18.6987,18.716,33600.0
2008-01-14 11:50:00,21.58,21.6,21.54,21.54,22400.0,18.7334,18.7507,18.6987,18.6987,22400.0
2008-01-14 12:00:00,21.54,21.55,21.5,21.53,23700.0,18.6987,18.7073,18.6639,18.69,23700.0
2008-01-14 12:10:00,21.54,21.6,21.51,21.55,45800.0,18.6987,18.7507,18.6726,18.7073,45800.0
2008-01-14 12:20:00,21.55,21.56,21.47,21.47,27800.0,18.7073,18.716,18.6379,18.6379,27800.0
2008-01-14 12:30:00,21.47,21.49,21.43,21.43,25000.0,18.6379,18.6553,18.6032,18.6032,25000.0
2008-01-14 12:40:00,21.43,21.45,21.4,21.41,18900.0,18.6032,18.6205,18.5771,18.5858,18900.0
2008-01-14 12:50:00,21.41,21.46,21.4,21.45,20200.0,18.5858,18.6292,18.5771,18.6205,20200.0
2008-01-14 13:00:00,21.46,21.47,21.45,21.47,19200.0,18.6292,18.6379,18.6205,18.6379,19200.0
2008-01-14 13:10:00,21.47,21.56,21.46,21.56,20100.0,18.6379,18.716,18.6292,18.716,20100.0
2008-01-14 13:20:00,21.56,21.58,21.53,21.54,23800.0,18.716,18.7334,18.69,18.6987,23800.0
2008-01-14 13:30:00,21.53,21.54,21.46,21.47,34200.0,18.69,18.6987,18.6292,18.6379,34200.0
2008-01-14 13:40:00,21.46,21.49,21.44,21.48,37700.0,18.6292,18.6553,18.6118,18.6466,37700.0
2008-01-14 13:50:00,21.49,21.53,21.46,21.46,26800.0,18.6553,18.69,18.6292,18.6292,26800.0
2008-01-14 14:00:00,21.47,21.48,21.44,21.47,30900.0,18.6379,18.6466,18.6118,18.6379,30900.0
2008-01-14 14:10:00,21.48,21.5,21.45,21.45,22500.0,18.6466,18.6639,18.6205,18.6205,22500.0
2008-01-14 14:20:00,21.46,21.46,21.42,21.44,90900.0,18.6292,18.6292,18.5945,18.6118,90900.0
2008-01-14 14:30:00,21.44,21.47,21.39,21.46,36700.0,18.6118,18.6379,18.5684,18.6292,36700.0
2008-01-14 14:40:00,21.46,21.48,21.43,21.46,21800.0,18.6292,18.6466,18.6032,18.6292,21800.0
2008-01-14 14:50:00,21.46,21.47,21.43,21.47,44200.0,18.6292,18.6379,18.6032,18.6379,44200.0
2008-01-14 15:00:00,21.47,21.49,21.44,21.45,55200.0,18.6379,18.6553,18.6118,18.6205,55200.0
2008-01-14 15:10:00,21.45,21.46,21.43,21.45,52500.0,18.6205,18.6292,18.6032,18.6205,52500.0
2008-01-14 15:20:00,21.45,21.46,21.4,21.43,47500.0,18.6205,18.6292,18.5771,18.6032,47500.0
2008-01-14 15:30:00,21.44,21.51,21.4,21.48,57700.0,18.6118,18.6726,18.5771,18.6466,57700.0
2008-01-14 15:40:00,21.48,21.58,21.48,21.52,76100.0,18.6466,18.7334,18.6466,18.6813,76100.0
2008-01-14 15:50:00,21.51,21.53,21.47,21.53,86700.0,18.6726,18.69,18.6379,18.69,86700.0
2008-01-15 09:30:00,21.2,21.46,20.71,20.89,147300.0,18.4035,18.6292,17.9781,18.1344,147300.0
2008-01-15 09:40:00,20.93,21.37,20.93,21.3,77000.0,18.1691,18.5511,18.1691,18.4903,77000.0
2008-01-15 09:50:00,21.3,21.33,21.2,21.23,41900.0,18.4903,18.5164,18.4035,18.4295,41900.0
2008-01-15 10:00:00,21.24,21.3,21.18,21.22,55700.0,18.4382,18.4903,18.3861,18.4209,55700.0
2008-01-15 10:10:00,21.22,21.22,21.07,21.07,79300.0,18.4209,18.4209,18.2907,18.2907,79300.0
2008-01-15 10:20:00,21.06,21.14,21.0,21.03,68000.0,18.282,18.3514,18.2299,18.2559,68000.0
2008-01-15 10:30:00,21.02,21.12,21.0,21.12,49900.0,18.2472,18.3341,18.2299,18.3341,49900.0
2008-01-15 10:40:00,21.12,21.12,20.99,21.02,92200.0,18.3341,18.3341,18.2212,18.2472,92200.0
2008-01-15 10:50:00,21.02,21.08,21.0,21.02,47400.0,18.2472,18.2993,18.2299,18.2472,47400.0
2008-01-15 11:00:00,21.02,21.09,20.99,20.99,61300.0,18.2472,18.308,18.2212,18.2212,61300.0
2008-01-15 11:10:00,20.99,21.06,20.98,21.06,87000.0,18.2212,18.282,18.2125,18.282,87000.0
2008-01-15 11:20:00,21.06,21.12,21.0,21.01,30500.0,18.282,18.3341,18.2299,18.2386,30500.0
2008-01-15 11:30:00,21.0,21.04,20.99,21.01,51700.0,18.2299,18.2646,18.2212,18.2386,51700.0
2008-01-15 11:40:00,21.01,21.03,21.0,21.01,60700.0,18.2386,18.2559,18.2299,18.2386,60700.0
2008-01-15 11:50:00,21.0,21.04,20.99,21.02,36700.0,18.2299,18.2646,18.2212,18.2472,36700.0
2008-01-15 12:00:00,21.01,21.08,21.0,21.04,55700.0,18.2386,18.2993,18.2299,18.2646,55700.0
2008-01-15 12:10:00,21.04,21.08,21.02,21.03,30600.0,18.2646,18.2993,18.2472,18.2559,30600.0
2008-01-15 12:20:00,21.03,21.05,21.0,21.02,111600.0,18.2559,18.2733,18.2299,18.2472,111600.0
2008-01-15 12:30:00,21.02,21.07,21.0,21.04,84700.0,18.2472,18.2907,18.2299,18.2646,84700.0
2008-01-15 12:40:00,21.04,21.1,21.03,21.08,21400.0,18.2646,18.3167,18.2559,18.2993,21400.0
2008-01-15 12:50:00,21.09,21.11,21.02,21.1,44700.0,18.308,18.3254,18.2472,18.3167,44700.0
2008-01-15 13:00:00,21.1,21.13,21.03,21.11,41000.0,18.3167,18.3427,18.2559,18.3254,41000.0
2008-01-15 13:10:00,21.11,21.16,21.09,21.12,37200.0,18.3254,18.3688,18.308,18.3341,37200.0
2008-01-15 13:20:00,21.13,21.13,21.05,21.05,30200.0,18.3427,18.3427,18.2733,18.2733,30200.0
2008-01-15 13:30:00,21.06,21.06,21.0,21.01,30300.0,18.282,18.282,18.2299,18.2386,30300.0
2008-01-15 13:40:00,21.0,21.04,21.0,21.02,32100.0,18.2299,18.2646,18.2299,18.2472,32100.0
2008-01-15 13:50:00,21.01,21.04,21.01,21.04,32800.0,18.2386,18.2646,18.2386,18.2646,32800.0
2008-01-15 14:00:00,21.04,21.08,21.03,21.07,44100.0,18.2646,18.2993,18.2559,18.2907,44100.0
2008-01-15 14:10:00,21.07,21.13,21.05,21.08,40700.0,18.2907,18.3427,18.2733,18.2993,40700.0
2008-01-15 14:20:00,21.08,21.1,21.04,21.09,30600.0,18.2993,18.3167,18.2646,18.308,30600.0
2008-01-15 14:30:00,21.08,21.09,21.0,21.03,53300.0,18.2993,18.308,18.2299,18.2559,53300.0
2008-01-15 14:40:00,21.03,21.06,21.0,21.0,75900.0,18.2559,18.282,18.2299,18.2299,75900.0
2008-01-15 14:50:00,21.0,21.05,20.99,21.03,57900.0,18.2299,18.2733,18.2212,18.2559,57900.0
2008-01-15 15:00:00,21.02,21.04,21.0,21.01,47500.0,18.2472,18.2646,18.2299,18.2386,47500.0
2008-01-15 15:10:00,21.0,21.03,21.0,21.03,46900.0,18.2299,18.2559,18.2299,18.2559,46900.0
2008-01-15 15:20:00,21.02,21.09,21.02,21.07,43400.0,18.2472,18.308,18.2472,18.2907,43400.0
2008-01-15 15:30:00,21.07,21.1,21.06,21.08,69400.0,18.2907,18.3167,18.282,18.2993,69400.0
2008-01-15 15:40:00,21.08,21.08,21.0,21.03,97700.0,18.2993,18.2993,18.2299,18.2559,97700.0
2008-01-15 15:50:00,21.03,21.03,20.96,20.97,141600.0,18.2559,18.2559,18.1952,18.2038,141600.0
2008-01-16 09:30:00,20.81,21.05,20.81,20.97,38500.0,18.065,18.2733,18.065,18.2038,38500.0
2008-01-16 09:40:00,20.97,21.16,20.97,21.05,54400.0,18.2038,18.3688,18.2038,18.2733,54400.0
2008-01-16 09:50:00,21.05,21.14,21.01,21.12,34700.0,18.2733,18.3514,18.2386,18.3341,34700.0
2008-01-16 10:00:00,21.12,21.2,21.1,21.12,42200.0,18.3341,18.4035,18.3167,18.3341,42200.0
2008-01-16 10:10:00,21.11,21.11,20.86,20.88,68600.0,18.3254,18.3254,18.1084,18.1257,68600.0
2008-01-16 10:20:00,20.89,20.93,20.86,20.93,52500.0,18.1344,18.1691,18.1084,18.1691,52500.0
2008-01-16 10:30:00,20.93,21.06,20.91,21.05,35000.0,18.1691,18.282,18.1518,18.2733,35000.0
2008-01-16 10:40:00,21.05,21.09,20.97,21.09,47700.0,18.2733,18.308,18.2038,18.308,47700.0
2008-01-16 10:50:00,21.08,21.2,21.08,21.18,33800.0,18.2993,18.4035,18.2993,18.3861,33800.0
2008-01-16 11:00:00,21.19,21.31,21.18,21.29,63900.0,18.3948,18.499,18.3861,18.4816,63900.0
2008-01-16 11:10:00,21.3,21.32,21.27,21.32,33000.0,18.4903,18.5077,18.4643,18.5077,33000.0
2008-01-16 11:20:00,21.32,21.32,21.11,21.12,36100.0,18.5077,18.5077,18.3254,18.3341,36100.0
2008-01-16 11:30:00,21.12,21.12,21.01,21.01,43500.0,18.3341,18.3341,18.2386,18.2386,43500.0
2008-01-16 11:40:00,21.02,21.17,21.0,21.17,26200.0,18.2472,18.3775,18.2299,18.3775,26200.0
2008-01-16 11:50:00,21.19,21.33,21.19,21.28,42100.0,18.3948,18.5164,18.3948,18.473,42100.0
2008-01-16 12:00:00,21.29,21.36,21.29,21.33,58500.0,18.4816,18.5424,18.4816,18.5164,58500.0
2008-01-16 12:10:00,21.33,21.36,21.31,21.33,39400.0,18.5164,18.5424,18.499,18.5164,39400.0
2008-01-16 12:20:00,21.33,21.4,21.3,21.38,40800.0,18.5164,18.5771,18.4903,18.5598,40800.0
2008-01-16 12:30:00,21.38,21.46,21.35,21.45,95100.0,18.5598,18.6292,18.5337,18.6205,95100.0
2008-01-16 12:40:00,21.45,21.51,21.38,21.38,40300.0,18.6205,18.6726,18.5598,18.5598,40300.0
2008-01-16 12:50:00,21.37,21.38,21.3,21.34,21200.0,18.5511,18.5598,18.4903,18.525,21200.0
2008-01-16 13:00:00,21.34,21.4,21.33,21.4,21100.0,18.525,18.5771,18.5164,18.5771,21100.0
2008-01-16 13:10:00,21.4,21.4,21.33,21.33,19100.0,18.5771,18.5771,18.5164,18.5164,19100.0
2008-01-16 13:20:00,21.34,21.34,21.3,21.31,18900.0,18.525,18.525,18.4903,18.499,18900.0
2008-01-16 13:30:00,21.32,21.44,21.3,21.38,33800.0,18.5077,18.6118,18.4903,18.5598,33800.0
2008-01-16 13:40:00,21.38,21.45,21.32,21.34,26900.0,18.5598,18.6205,18.5077,18.525,26900.0
2008-01-16 13:50:00,21.34,21.39,21.31,21.36,26000.0,18.525,18.5684,18.499,18.5424,26000.0
2008-01-16 14:00:00,21.37,21.49,21.32,21.48,44600.0,18.5511,18.6553,18.5077,18.6466,44600.0
2008-01-16 14:10:00,21.48,21.53,21.47,21.49,32000.0,18.6466,18.69,18.6379,18.6553,32000.0
2008-01-16 14:20:00,21.49,21.56,21.47,21.56,32300.0,18.6553,18.716,18.6379,18.716,32300.0
2008-01-16 14:30:00,21.57,21.62,21.56,21.59,48900.0,18.7247,18.7681,18.716,18.7421,48900.0
2008-01-16 14:40:00,21.6,21.63,21.58,21.62,53300.0,18.7507,18.7768,18.7334,18.7681,53300.0
2008-01-16 14:50:00,21.62,21.67,21.58,21.61,64500.0,18.7681,18.8115,18.7334,18.7594,64500.0
2008-01-16 15:00:00,21.61,21.61,21.55,21.59,60900.0,18.7594,18.7594,18.7073,18.7421,60900.0
2008-01-16 15:10:00,21.59,21.7,21.52,21.68,76000.0,18.7421,18.8376,18.6813,18.8202,76000.0
2008-01-16 15:20:00,21.69,21.75,21.63,21.74,83400.0,18.8289,18.881,18.7768,18.8723,83400.0
2008-01-16 15:30:00,21.73,21.76,21.53,21.53,81600.0,18.8636,18.8896,18.69,18.69,81600.0
2008-01-16 15:40:00,21.53,21.56,21.45,21.49,108000.0,18.69,18.716,18.6205,18.6553,108000.0
2008-01-16 15:50:00,21.49,21.54,21.45,21.49,78900.0,18.6553,18.6987,18.6205,18.6553,78900.0
2008-01-17 09:30:00,21.5,21.62,21.43,21.56,27200.0,18.6639,18.7681,18.6032,18.716,27200.0
2008-01-17 09:40:00,21.6,21.67,21.31,21.39,48600.0,18.7507,18.8115,18.499,18.5684,48600.0
2008-01-17 09:50:00,21.41,21.65,21.37,21.57,46000.0,18.5858,18.7941,18.5511,18.7247,46000.0
2008-01-17 10:00:00,21.55,21.67,21.5,21.67,56500.0,18.7073,18.8115,18.6639,18.8115,56500.0
2008-01-17 10:10:00,21.66,21.79,21.64,21.69,64400.0,18.8028,18.9157,18.7855,18.8289,64400.0
2008-01-17 10:20:00,21.67,21.73,21.58,21.65,30400.0,18.8115,18.8636,18.7334,18.7941,30400.0
2008-01-17 10:30:00,21.63,21.71,21.59,21.65,35900.0,18.7768,18.8462,18.7421,18.7941,35900.0
2008-01-17 10:40:00,21.66,21.66,21.58,21.62,71600.0,18.8028,18.8028,18.7334,18.7681,71600.0
2008-01-17 10:50:00,21.61,21.7,21.56,21.62,53300.0,18.7594,18.8376,18.716,18.7681,53300.0
2008-01-17 11:00:00,21.62,21.63,21.57,21.57,64700.0,18.7681,18.7768,18.7247,18.7247,64700.0
2008-01-17 11:10:00,21.58,21.61,21.54,21.57,61400.0,18.7334,18.7594,18.6987,18.7247,61400.0
2008-01-17 11:20:00,21.57,21.64,21.51,21.61,91400.0,18.7247,18.7855,18.6726,18.7594,91400.0
2008-01-17 11:30:00,21.6,21.69,21.58,21.66,60800.0,18.7507,18.8289,18.7334,18.8028,60800.0
2008-01-17 11:40:00,21.65,21.71,21.6,21.7,40300.0,18.7941,18.8462,18.7507,18.8376,40300.0
2008-01-17 11:50:00,21.7,21.74,21.67,21.71,39300.0,18.8376,18.8723,18.8115,18.8462,39300.0
2008-01-17 12:00:00,21.7,21.71,21.63,21.69,47800.0,18.8376,18.8462,18.7768,18.8289,47800.0
2008-01-17 12:10:00,21.69,21.73,21.65,21.68,76000.0,18.8289,18.8636,18.7941,18.8202,76000.0
2008-01-17 12:20:00,21.68,21.69,21.6,21.61,38500.0,18.8202,18.8289,18.7507,18.7594,38500.0
2008-01-17 12:30:00,21.62,21.78,21.62,21.74,51800.0,18.7681,18.907,18.7681,18.8723,51800.0
2008-01-17 12:40:00,21.75,21.8,21.7,21.79,69100.0,18.881,18.9244,18.8376,18.9157,69100.0
2008-01-17 12:50:00,21.8,21.8,21.77,21.79,37000.0,18.9244,18.9244,18.8983,18.9157,37000.0
2008-01-17 13:00:00,21.79,21.8,21.71,21.75,44300.0,18.9157,18.9244,18.8462,18.881,44300.0
2008-01-17 13:10:00,21.73,21.8,21.71,21.74,54100.0,18.8636,18.9244,18.8462,18.8723,54100.0
2008-01-17 13:20:00,21.75,21.75,21.64,21.69,31000.0,18.881,18.881,18.7855,18.8289,31000.0
2008-01-17 13:30:00,21.69,21.77,21.69,21.75,36100.0,18.8289,18.8983,18.8289,18.881,36100.0
2008-01-17 13:40:00,21.75,21.76,21.6,21.62,35000.0,18.881,18.8896,18.7507,18.7681,35000.0
2008-01-17 13:50:00,21.61,21.66,21.6,21.61,24700.0,18.7594,18.8028,18.7507,18.7594,24700.0
2008-01-17 14:00:00,21.61,21.72,21.59,21.6,99600.0,18.7594,18.8549,18.7421,18.7507,99600.0
2008-01-17 14:10:00,21.6,21.61,21.53,21.59,42800.0,18.7507,18.7594,18.69,18.7421,42800.0
2008-01-17 14:20:00,21.59,21.59,21.47,21.5,40900.0,18.7421,18.7421,18.6379,18.6639,40900.0
2008-01-17 14:30:00,21.47,21.51,21.38,21.38,44900.0,18.6379,18.6726,18.5598,18.5598,44900.0
2008-01-17 14:40:00,21.38,21.47,21.35,21.46,48800.0,18.5598,18.6379,18.5337,18.6292,48800.0
2008-01-17 14:50:00,21.46,21.46,21.39,21.44,48200.0,18.6292,18.6292,18.5684,18.6118,48200.0
2008-01-17 15:00:00,21.42,21.5,21.36,21.43,66600.0,18.5945,18.6639,18.5424,18.6032,66600.0
2008-01-17 15:10:00,21.44,21.45,21.32,21.35,65600.0,18.6118,18.6205,18.5077,18.5337,65600.0
2008-01-17 15:20:00,21.34,21.34,21.2,21.2,65700.0,18.525,18.525,18.4035,18.4035,65700.0
2008-01-17 15:30:00,21.2,21.25,21.12,21.2,71500.0,18.4035,18.4469,18.3341,18.4035,71500.0
2008-01-17 15:40:00,21.2,21.27,21.14,21.15,65800.0,18.4035,18.4643,18.3514,18.3601,65800.0
2008-01-17 15:50:00,21.16,21.22,21.07,21.07,129700.0,18.3688,18.4209,18.2907,18.2907,129700.0
2008-01-18 09:30:00,21.26,21.28,20.98,21.21,195800.0,18.4556,18.473,18.2125,18.4122,195800.0
2008-01-18 09:40:00,21.22,21.22,20.92,20.92,29900.0,18.4209,18.4209,18.1604,18.1604,29900.0
2008-01-18 09:50:00,20.92,20.99,20.8,20.9,57200.0,18.1604,18.2212,18.0563,18.1431,57200.0
2008-01-18 10:00:00,20.9,21.01,20.7,20.83,74700.0,18.1431,18.2386,17.9695,18.0823,74700.0
2008-01-18 10:10:00,20.84,20.93,20.83,20.85,75300.0,18.091,18.1691,18.0823,18.0997,75300.0
2008-01-18 10:20:00,20.86,20.93,20.85,20.86,38900.0,18.1084,18.1691,18.0997,18.1084,38900.0
2008-01-18 10:30:00,20.88,20.88,20.76,20.77,38800.0,18.1257,18.1257,18.0215,18.0302,38800.0
2008-01-18 10:40:00,20.77,20.78,20.62,20.63,64800.0,18.0302,18.0389,17.9,17.9087,64800.0
2008-01-18 10:50:00,20.63,20.75,20.57,20.72,84800.0,17.9087,18.0129,17.8566,17.9868,84800.0
2008-01-18 11:00:00,20.72,20.77,20.7,20.7,57000.0,17.9868,18.0302,17.9695,17.9695,57000.0
2008-01-18 11:10:00,20.71,20.75,20.59,20.74,64300.0,17.9781,18.0129,17.874,18.0042,64300.0
2008-01-18 11:20:00,20.74,20.74,20.59,20.63,69900.0,18.0042,18.0042,17.874,17.9087,69900.0
2008-01-18 11:30:00,20.63,20.64,20.48,20.48,48200.0,17.9087,17.9174,17.7785,17.7785,48200.0
2008-01-18 11:40:00,20.48,20.5,20.31,20.43,59700.0,17.7785,17.7958,17.6309,17.7351,59700.0
2008-01-18 11:50:00,20.43,20.5,20.28,20.46,57200.0,17.7351,17.7958,17.6049,17.7611,57200.0
2008-01-18 12:00:00,20.47,20.53,20.28,20.31,99600.0,17.7698,17.8219,17.6049,17.6309,99600.0
2008-01-18 12:10:00,20.31,20.31,20.18,20.22,76400.0,17.6309,17.6309,17.5181,17.5528,76400.0
2008-01-18 12:20:00,20.23,20.37,20.18,20.31,47600.0,17.5615,17.683,17.5181,17.6309,47600.0
2008-01-18 12:30:00,20.31,20.36,20.25,20.28,39200.0,17.6309,17.6743,17.5788,17.6049,39200.0
2008-01-18 12:40:00,20.28,20.34,20.24,20.32,22600.0,17.6049,17.6569,17.5701,17.6396,22600.0
2008-01-18 12:50:00,20.33,20.35,20.28,20.31,37600.0,17.6483,17.6656,17.6049,17.6309,37600.0
2008-01-18 13:00:00,20.3,20.39,20.28,20.38,32300.0,17.6222,17.7004,17.6049,17.6917,32300.0
2008-01-18 13:10:00,20.37,20.37,20.2,20.22,37700.0,17.683,17.683,17.5354,17.5528,37700.0
2008-01-18 13:20:00,20.21,20.28,20.21,20.26,23500.0,17.5441,17.6049,17.5441,17.5875,23500.0
2008-01-18 13:30:00,20.25,20.32,20.24,20.26,43800.0,17.5788,17.6396,17.5701,17.5875,43800.0
2008-01-18 13:40:00,20.26,20.36,20.24,20.3,90100.0,17.5875,17.6743,17.5701,17.6222,90100.0
2008-01-18 13:50:00,20.29,20.32,20.24,20.24,30800.0,17.6135,17.6396,17.5701,17.5701,30800.0
2008-01-18 14:00:00,20.25,20.27,20.2,20.24,39400.0,17.5788,17.5962,17.5354,17.5701,39400.0
2008-01-18 14:10:00,20.24,20.3,20.23,20.29,39100.0,17.5701,17.6222,17.5615,17.6135,39100.0
2008-01-18 14:20:00,20.3,20.31,20.18,20.24,45700.0,17.6222,17.6309,17.5181,17.5701,45700.0
2008-01-18 14:30:00,20.24,20.24,20.11,20.18,56100.0,17.5701,17.5701,17.4573,17.5181,56100.0
2008-01-18 14:40:00,20.19,20.19,20.15,20.18,40100.0,17.5267,17.5267,17.492,17.5181,40100.0
2008-01-18 14:50:00,20.18,20.21,20.12,20.21,39000.0,17.5181,17.5441,17.466,17.5441,39000.0
2008-01-18 15:00:00,20.21,20.28,20.13,20.28,55700.0,17.5441,17.6049,17.4746,17.6049,55700.0
2008-01-18 15:10:00,20.28,20.3,20.18,20.23,37600.0,17.6049,17.6222,17.5181,17.5615,37600.0
2008-01-18 15:20:00,20.22,20.28,20.14,20.2,47900.0,17.5528,17.6049,17.4833,17.5354,47900.0
2008-01-18 15:30:00,20.21,20.24,20.16,20.19,51500.0,17.5441,17.5701,17.5007,17.5267,51500.0
2008-01-18 15:40:00,20.19,20.3,20.15,20.26,78600.0,17.5267,17.6222,17.492,17.5875,78600.0
2008-01-18 15:50:00,20.27,20.28,20.18,20.25,89400.0,17.5962,17.6049,17.5181,17.5788,89400.0
2008-01-22 09:30:00,20.27,20.27,19.1,19.72,147200.0,17.5962,17.5962,16.5805,17.1187,147200.0
2008-01-22 09:40:00,19.83,19.83,19.57,19.58,41700.0,17.2142,17.2142,16.9885,16.9972,41700.0
2008-01-22 09:50:00,19.57,19.92,19.38,19.87,85000.0,16.9885,17.2924,16.8236,17.2489,85000.0
2008-01-22 10:00:00,19.9,20.4,19.87,20.1,151600.0,17.275,17.709,17.2489,17.4486,151600.0
2008-01-22 10:10:00,20.1,20.26,19.94,20.16,53500.0,17.4486,17.5875,17.3097,17.5007,53500.0
2008-01-22 10:20:00,20.16,20.7,20.07,20.51,135000.0,17.5007,17.9695,17.4226,17.8045,135000.0
2008-01-22 10:30:00,20.51,20.55,20.28,20.46,104600.0,17.8045,17.8392,17.6049,17.7611,104600.0
2008-01-22 10:40:00,20.46,20.82,20.46,20.66,137700.0,17.7611,18.0736,17.7611,17.9347,137700.0
2008-01-22 10:50:00,20.65,20.65,20.31,20.38,67500.0,17.9261,17.9261,17.6309,17.6917,67500.0
2008-01-22 11:00:00,20.37,20.67,20.36,20.57,59800.0,17.683,17.9434,17.6743,17.8566,59800.0
2008-01-22 11:10:00,20.59,20.69,20.48,20.5,66500.0,17.874,17.9608,17.7785,17.7958,66500.0
2008-01-22 11:20:00,20.49,20.6,20.44,20.53,41400.0,17.7872,17.8827,17.7438,17.8219,41400.0
2008-01-22 11:30:00,20.54,20.56,20.33,20.36,64600.0,17.8306,17.8479,17.6483,17.6743,64600.0
2008-01-22 11:40:00,20.37,20.41,20.33,20.4,78900.0,17.683,17.7177,17.6483,17.709,78900.0
2008-01-22 11:50:00,20.4,20.48,20.26,20.3,100000.0,17.709,17.7785,17.5875,17.6222,100000.0
2008-01-22 12:00:00,20.29,20.45,20.28,20.4,77400.0,17.6135,17.7524,17.6049,17.709,77400.0
2008-01-22 12:10:00,20.4,20.45,20.31,20.35,76400.0,17.709,17.7524,17.6309,17.6656,76400.0
2008-01-22 12:20:00,20.35,20.4,20.3,20.36,37100.0,17.6656,17.709,17.6222,17.6743,37100.0
2008-01-22 12:30:00,20.37,20.4,20.31,20.4,30700.0,17.683,17.709,17.6309,17.709,30700.0
2008-01-22 12:40:00,20.39,20.43,20.35,20.39,59400.0,17.7004,17.7351,17.6656,17.7004,59400.0
2008-01-22 12:50:00,20.39,20.48,20.37,20.47,47100.0,17.7004,17.7785,17.683,17.7698,47100.0
2008-01-22 13:00:00,20.49,20.61,20.44,20.58,43700.0,17.7872,17.8913,17.7438,17.8653,43700.0
2008-01-22 13:10:00,20.58,20.63,20.52,20.55,30100.0,17.8653,17.9087,17.8132,17.8392,30100.0
2008-01-22 13:20:00,20.55,20.6,20.44,20.47,35400.0,17.8392,17.8827,17.7438,17.7698,35400.0
2008-01-22 13:30:00,20.47,20.55,20.43,20.45,83000.0,17.7698,17.8392,17.7351,17.7524,83000.0
2008-01-22 13:40:00,20.46,20.54,20.42,20.54,35400.0,17.7611,17.8306,17.7264,17.8306,35400.0
2008-01-22 13:50:00,20.55,20.58,20.44,20.52,41100.0,17.8392,17.8653,17.7438,17.8132,41100.0
2008-01-22 14:00:00,20.51,20.51,20.39,20.4,53100.0,17.8045,17.8045,17.7004,17.709,53100.0
2008-01-22 14:10:00,20.4,20.54,20.4,20.49,44200.0,17.709,17.8306,17.709,17.7872,44200.0
2008-01-22 14:20:00,20.5,20.54,20.42,20.42,48400.0,17.7958,17.8306,17.7264,17.7264,48400.0
2008-01-22 14:30:00,20.42,20.48,20.35,20.42,75500.0,17.7264,17.7785,17.6656,17.7264,75500.0
2008-01-22 14:40:00,20.42,20.54,20.35,20.5,81900.0,17.7264,17.8306,17.6656,17.7958,81900.0
2008-01-22 14:50:00,20.5,20.53,20.43,20.48,31400.0,17.7958,17.8219,17.7351,17.7785,31400.0
2008-01-22 15:00:00,20.49,20.61,20.42,20.58,73000.0,17.7872,17.8913,17.7264,17.8653,73000.0
2008-01-22 15:10:00,20.57,20.57,20.39,20.47,103400.0,17.8566,17.8566,17.7004,17.7698,103400.0
2008-01-22 15:20:00,20.46,20.47,20.35,20.47,141000.0,17.7611,17.7698,17.6656,17.7698,141000.0
2008-01-22 15:30:00,20.47,20.55,20.42,20.45,215600.0,17.7698,17.8392,17.7264,17.7524,215600.0
2008-01-22 15:40:00,20.44,20.52,20.37,20.4,170500.0,17.7438,17.8132,17.683,17.709,170500.0
2008-01-22 15:50:00,20.4,20.49,20.38,20.46,92800.0,17.709,17.7872,17.6917,17.7611,92800.0
2008-01-23 09:30:00,19.0,19.79,19.0,19.62,100000.0,16.4937,17.1795,16.4937,17.0319,100000.0
2008-01-23 09:40:00,19.62,19.93,19.62,19.88,56000.0,17.0319,17.301,17.0319,17.2576,56000.0
2008-01-23 09:50:00,19.9,19.96,19.74,19.96,81900.0,17.275,17.3271,17.1361,17.3271,81900.0
2008-01-23 10:00:00,19.96,20.25,19.95,19.97,99300.0,17.3271,17.5788,17.3184,17.3358,99300.0
2008-01-23 10:10:00,19.97,20.4,19.97,20.32,75800.0,17.3358,17.709,17.3358,17.6396,75800.0
2008-01-23 10:20:00,20.3,20.47,20.17,20.2,70400.0,17.6222,17.7698,17.5094,17.5354,70400.0
2008-01-23 10:30:00,20.22,20.28,19.97,20.16,62900.0,17.5528,17.6049,17.3358,17.5007,62900.0
2008-01-23 10:40:00,20.19,20.22,20.1,20.21,42200.0,17.5267,17.5528,17.4486,17.5441,42200.0
2008-01-23 10:50:00,20.2,20.44,20.14,20.38,68500.0,17.5354,17.7438,17.4833,17.6917,68500.0
2008-01-23 11:00:00,20.37,20.38,20.21,20.21,36600.0,17.683,17.6917,17.5441,17.5441,36600.0
2008-01-23 11:10:00,20.22,20.34,20.18,20.32,44000.0,17.5528,17.6569,17.5181,17.6396,44000.0
2008-01-23 11:20:00,20.32,20.46,20.3,20.42,53900.0,17.6396,17.7611,17.6222,17.7264,53900.0
2008-01-23 11:30:00,20.41,20.45,20.34,20.44,44900.0,17.7177,17.7524,17.6569,17.7438,44900.0
2008-01-23 11:40:00,20.43,20.44,20.29,20.41,47300.0,17.7351,17.7438,17.6135,17.7177,47300.0
2008-01-23 11:50:00,20.4,20.42,20.34,20.34,78100.0,17.709,17.7264,17.6569,17.6569,78100.0
2008-01-23 12:00:00,20.34,20.4,20.32,20.32,49600.0,17.6569,17.709,17.6396,17.6396,49600.0
2008-01-23 12:10:00,20.33,20.36,20.22,20.32,60300.0,17.6483,17.6743,17.5528,17.6396,60300.0
2008-01-23 12:20:00,20.31,20.37,20.29,20.36,35400.0,17.6309,17.683,17.6135,17.6743,35400.0
2008-01-23 12:30:00,20.36,20.37,20.11,20.13,35800.0,17.6743,17.683,17.4573,17.4746,35800.0
2008-01-23 12:40:00,20.12,20.22,20.06,20.11,42700.0,17.466,17.5528,17.4139,17.4573,42700.0
2008-01-23 12:50:00,20.11,20.13,20.06,20.07,40800.0,17.4573,17.4746,17.4139,17.4226,40800.0
2008-01-23 13:00:00,20.08,20.15,19.99,20.04,118300.0,17.4312,17.492,17.3531,17.3965,118300.0
2008-01-23 13:10:00,20.04,20.08,19.98,20.07,29500.0,17.3965,17.4312,17.3444,17.4226,29500.0
2008-01-23 13:20:00,20.07,20.11,20.01,20.03,54200.0,17.4226,17.4573,17.3705,17.3878,54200.0
2008-01-23 13:30:00,20.03,20.11,19.98,20.11,38900.0,17.3878,17.4573,17.3444,17.4573,38900.0
2008-01-23 13:40:00,20.11,20.2,20.0,20.18,33700.0,17.4573,17.5354,17.3618,17.5181,33700.0
2008-01-23 13:50:00,20.17,20.23,20.13,20.15,29200.0,17.5094,17.5615,17.4746,17.492,29200.0
2008-01-23 14:00:00,20.14,20.23,20.09,20.22,35300.0,17.4833,17.5615,17.4399,17.5528,35300.0
2008-01-23 14:10:00,20.22,20.25,20.13,20.14,31000.0,17.5528,17.5788,17.4746,17.4833,31000.0
2008-01-23 14:20:00,20.13,20.3,20.13,20.23,45000.0,17.4746,17.6222,17.4746,17.5615,45000.0
2008-01-23 14:30:00,20.24,20.28,20.18,20.28,43800.0,17.5701,17.6049,17.5181,17.6049,43800.0
2008-01-23 14:40:00,20.28,20.28,20.15,20.22,44700.0,17.6049,17.6049,17.492,17.5528,44700.0
2008-01-23 14:50:00,20.23,20.27,20.14,20.27,59600.0,17.5615,17.5962,17.4833,17.5962,59600.0
2008-01-23 15:00:00,20.29,20.5,20.27,20.49,72700.0,17.6135,17.7958,17.5962,17.7872,72700.0
2008-01-23 15:10:00,20.5,20.53,20.43,20.47,62400.0,17.7958,17.8219,17.7351,17.7698,62400.0
2008-01-23 15:20:00,20.48,20.67,20.45,20.61,61700.0,17.7785,17.9434,17.7524,17.8913,61700.0
2008-01-23 15:30:00,20.62,20.78,20.58,20.76,96100.0,17.9,18.0389,17.8653,18.0215,96100.0
2008-01-23 15:40:00,20.76,20.79,20.65,20.72,92100.0,18.0215,18.0476,17.9261,17.9868,92100.0
2008-01-23 15:50:00,20.72,20.75,20.65,20.74,99200.0,17.9868,18.0129,17.9261,18.0042,99200.0
2008-01-24 09:30:00,20.78,20.99,20.7,20.74,71300.0,18.0389,18.2212,17.9695,18.0042,71300.0
2008-01-24 09:40:00,20.71,20.92,20.66,20.8,69700.0,17.9781,18.1604,17.9347,18.0563,69700.0
2008-01-24 09:50:00,20.81,20.93,20.74,20.84,48800.0,18.065,18.1691,18.0042,18.091,48800.0
2008-01-24 10:00:00,20.84,21.03,20.83,20.92,53600.0,18.091,18.2559,18.0823,18.1604,53600.0
2008-01-24 10:10:00,20.93,21.04,20.77,20.98,57600.0,18.1691,18.2646,18.0302,18.2125,57600.0
2008-01-24 10:20:00,20.98,21.14,20.84,20.98,51300.0,18.2125,18.3514,18.091,18.2125,51300.0
2008-01-24 10:30:00,20.99,21.04,20.94,21.01,58300.0,18.2212,18.2646,18.1778,18.2386,58300.0
2008-01-24 10:40:00,21.03,21.04,20.92,20.92,56400.0,18.2559,18.2646,18.1604,18.1604,56400.0
2008-01-24 10:50:00,20.93,21.08,20.88,21.0,75300.0,18.1691,18.2993,18.1257,18.2299,75300.0
2008-01-24 11:00:00,21.01,21.05,20.97,21.02,84100.0,18.2386,18.2733,18.2038,18.2472,84100.0
2008-01-24 11:10:00,21.03,21.04,21.0,21.03,38700.0,18.2559,18.2646,18.2299,18.2559,38700.0
2008-01-24 11:20:00,21.03,21.11,21.0,21.05,78600.0,18.2559,18.3254,18.2299,18.2733,78600.0
2008-01-24 11:30:00,21.05,21.07,20.99,21.01,30300.0,18.2733,18.2907,18.2212,18.2386,30300.0
2008-01-24 11:40:00,21.01,21.11,20.99,21.1,35000.0,18.2386,18.3254,18.2212,18.3167,35000.0
2008-01-24 11:50:00,21.1,21.12,20.98,20.98,29000.0,18.3167,18.3341,18.2125,18.2125,29000.0
2008-01-24 12:00:00,20.98,21.04,20.97,21.04,38100.0,18.2125,18.2646,18.2038,18.2646,38100.0
2008-01-24 12:10:00,21.03,21.04,20.97,21.04,22400.0,18.2559,18.2646,18.2038,18.2646,22400.0
2008-01-24 12:20:00,21.04,21.04,20.97,20.99,43300.0,18.2646,18.2646,18.2038,18.2212,43300.0
2008-01-24 12:30:00,20.99,21.0,20.91,20.91,41800.0,18.2212,18.2299,18.1518,18.1518,41800.0
2008-01-24 12:40:00,20.9,20.96,20.9,20.94,16500.0,18.1431,18.1952,18.1431,18.1778,16500.0
2008-01-24 12:50:00,20.95,21.0,20.94,21.0,15800.0,18.1865,18.2299,18.1778,18.2299,15800.0
2008-01-24 13:00:00,21.0,21.0,20.92,20.92,26100.0,18.2299,18.2299,18.1604,18.1604,26100.0
2008-01-24 13:10:00,20.93,21.02,20.93,21.0,68000.0,18.1691,18.2472,18.1691,18.2299,68000.0
2008-01-24 13:20:00,21.0,21.02,20.99,21.0,35600.0,18.2299,18.2472,18.2212,18.2299,35600.0
2008-01-24 13:30:00,21.0,21.05,20.99,21.01,31400.0,18.2299,18.2733,18.2212,18.2386,31400.0
2008-01-24 13:40:00,21.02,21.08,20.99,21.0,31600.0,18.2472,18.2993,18.2212,18.2299,31600.0
2008-01-24 13:50:00,21.0,21.0,20.99,21.0,31400.0,18.2299,18.2299,18.2212,18.2299,31400.0
2008-01-24 14:00:00,21.0,21.01,20.99,21.0,43300.0,18.2299,18.2386,18.2212,18.2299,43300.0
2008-01-24 14:10:00,20.99,21.01,20.93,20.99,54600.0,18.2212,18.2386,18.1691,18.2212,54600.0
2008-01-24 14:20:00,20.98,21.1,20.98,21.03,28400.0,18.2125,18.3167,18.2125,18.2559,28400.0
2008-01-24 14:30:00,21.03,21.09,21.01,21.07,23500.0,18.2559,18.308,18.2386,18.2907,23500.0
2008-01-24 14:40:00,21.07,21.08,20.99,20.99,34400.0,18.2907,18.2993,18.2212,18.2212,34400.0
2008-01-24 14:50:00,20.99,21.01,20.9,20.98,42600.0,18.2212,18.2386,18.1431,18.2125,42600.0
2008-01-24 15:00:00,20.97,21.0,20.91,20.94,179100.0,18.2038,18.2299,18.1518,18.1778,179100.0
2008-01-24 15:10:00,20.93,20.93,20.85,20.86,51100.0,18.1691,18.1691,18.0997,18.1084,51100.0
2008-01-24 15:20:00,20.85,20.87,20.82,20.85,30600.0,18.0997,18.117,18.0736,18.0997,30600.0
2008-01-24 15:30:00,20.85,20.89,20.8,20.8,64800.0,18.0997,18.1344,18.0563,18.0563,64800.0
2008-01-24 15:40:00,20.8,20.9,20.71,20.72,125900.0,18.0563,18.1431,17.9781,17.9868,125900.0
2008-01-24 15:50:00,20.72,20.8,20.72,20.77,108000.0,17.9868,18.0563,17.9868,18.0302,108000.0
2008-01-25 09:30:00,20.76,21.03,20.75,20.9,43700.0,18.0215,18.2559,18.0129,18.1431,43700.0
2008-01-25 09:40:00,20.93,21.04,20.87,20.99,50400.0,18.1691,18.2646,18.117,18.2212,50400.0
2008-01-25 09:50:00,20.99,21.03,20.91,20.97,37600.0,18.2212,18.2559,18.1518,18.2038,37600.0
2008-01-25 10:00:00,21.0,21.14,20.98,21.07,32100.0,18.2299,18.3514,18.2125,18.2907,32100.0
2008-01-25 10:10:00,21.07,21.12,21.02,21.07,23000.0,18.2907,18.3341,18.2472,18.2907,23000.0
2008-01-25 10:20:00,21.05,21.08,20.92,21.03,45900.0,18.2733,18.2993,18.1604,18.2559,45900.0
2008-01-25 10:30:00,21.06,21.07,20.9,21.03,33700.0,18.282,18.2907,18.1431,18.2559,33700.0
2008-01-25 10:40:00,21.03,21.03,20.96,21.01,24700.0,18.2559,18.2559,18.1952,18.2386,24700.0
2008-01-25 10:50:00,21.0,21.02,20.96,20.99,19300.0,18.2299,18.2472,18.1952,18.2212,19300.0
2008-01-25 11:00:00,20.98,21.13,20.96,21.07,24300.0,18.2125,18.3427,18.1952,18.2907,24300.0
2008-01-25 11:10:00,21.07,21.07,20.99,21.06,16400.0,18.2907,18.2907,18.2212,18.282,16400.0
2008-01-25 11:20:00,21.05,21.06,20.94,20.99,22400.0,18.2733,18.282,18.1778,18.2212,22400.0
2008-01-25 11:30:00,20.99,21.18,20.97,21.16,26600.0,18.2212,18.3861,18.2038,18.3688,26600.0
2008-01-25 11:40:00,21.15,21.21,21.12,21.14,24400.0,18.3601,18.4122,18.3341,18.3514,24400.0
2008-01-25 11:50:00,21.13,21.28,21.12,21.25,18700.0,18.3427,18.473,18.3341,18.4469,18700.0
2008-01-25 12:00:00,21.26,21.26,21.15,21.17,33100.0,18.4556,18.4556,18.3601,18.3775,33100.0
2008-01-25 12:10:00,21.17,21.18,21.08,21.11,29300.0,18.3775,18.3861,18.2993,18.3254,29300.0
2008-01-25 12:20:00,21.12,21.13,21.1,21.11,17800.0,18.3341,18.3427,18.3167,18.3254,17800.0
2008-01-25 12:30:00,21.1,21.14,21.07,21.09,28200.0,18.3167,18.3514,18.2907,18.308,28200.0
2008-01-25 12:40:00,21.08,21.15,21.02,21.07,28400.0,18.2993,18.3601,18.2472,18.2907,28400.0
2008-01-25 12:50:00,21.07,21.09,20.98,21.02,21100.0,18.2907,18.308,18.2125,18.2472,21100.0
2008-01-25 13:00:00,21.02,21.05,20.97,21.0,40700.0,18.2472,18.2733,18.2038,18.2299,40700.0
2008-01-25 13:10:00,21.0,21.05,20.99,21.03,19600.0,18.2299,18.2733,18.2212,18.2559,19600.0
2008-01-25 13:20:00,21.02,21.08,20.99,21.0,30400.0,18.2472,18.2993,18.2212,18.2299,30400.0
2008-01-25 13:30:00,20.98,21.02,20.86,20.95,51200.0,18.2125,18.2472,18.1084,18.1865,51200.0
2008-01-25 13:40:00,20.94,20.94,20.85,20.87,44400.0,18.1778,18.1778,18.0997,18.117,44400.0
2008-01-25 13:50:00,20.88,20.88,20.75,20.76,94800.0,18.1257,18.1257,18.0129,18.0215,94800.0
2008-01-25 14:00:00,20.75,20.81,20.74,20.75,35200.0,18.0129,18.065,18.0042,18.0129,35200.0
2008-01-25 14:10:00,20.75,20.82,20.74,20.79,41600.0,18.0129,18.0736,18.0042,18.0476,41600.0
2008-01-25 14:20:00,20.81,20.84,20.59,20.71,117600.0,18.065,18.091,17.874,17.9781,117600.0
2008-01-25 14:30:00,20.73,20.78,20.69,20.73,21000.0,17.9955,18.0389,17.9608,17.9955,21000.0
2008-01-25 14:40:00,20.75,20.77,20.69,20.75,24600.0,18.0129,18.0302,17.9608,18.0129,24600.0
2008-01-25 14:50:00,20.75,20.76,20.69,20.72,41700.0,18.0129,18.0215,17.9608,17.9868,41700.0
2008-01-25 15:00:00,20.72,20.74,20.63,20.68,29100.0,17.9868,18.0042,17.9087,17.9521,29100.0
2008-01-25 15:10:00,20.69,20.71,20.6,20.68,49700.0,17.9608,17.9781,17.8827,17.9521,49700.0
2008-01-25 15:20:00,20.68,20.73,20.56,20.66,107300.0,17.9521,17.9955,17.8479,17.9347,107300.0
2008-01-25 15:30:00,20.65,20.73,20.62,20.67,33700.0,17.9261,17.9955,17.9,17.9434,33700.0
2008-01-25 15:40:00,20.66,20.71,20.51,20.52,68700.0,17.9347,17.9781,17.8045,17.8132,68700.0
2008-01-25 15:50:00,20.51,20.55,20.43,20.49,134700.0,17.8045,17.8392,17.7351,17.7872,134700.0
2008-01-28 09:30:00,20.49,20.58,20.34,20.44,31800.0,17.7872,17.8653,17.6569,17.7438,31800.0
2008-01-28 09:40:00,20.4,20.53,20.27,20.51,25700.0,17.709,17.8219,17.5962,17.8045,25700.0
2008-01-28 09:50:00,20.51,20.65,20.47,20.61,35700.0,17.8045,17.9261,17.7698,17.8913,35700.0
2008-01-28 10:00:00,20.61,20.64,20.48,20.49,20900.0,17.8913,17.9174,17.7785,17.7872,20900.0
2008-01-28 10:10:00,20.5,20.55,20.48,20.54,38800.0,17.7958,17.8392,17.7785,17.8306,38800.0
2008-01-28 10:20:00,20.55,20.85,20.55,20.8,73700.0,17.8392,18.0997,17.8392,18.0563,73700.0
2008-01-28 10:30:00,20.8,20.83,20.67,20.68,49900.0,18.0563,18.0823,17.9434,17.9521,49900.0
2008-01-28 10:40:00,20.68,20.75,20.61,20.63,60600.0,17.9521,18.0129,17.8913,17.9087,60600.0
2008-01-28 10:50:00,20.64,20.79,20.64,20.78,24000.0,17.9174,18.0476,17.9174,18.0389,24000.0
2008-01-28 11:00:00,20.77,20.79,20.7,20.7,38800.0,18.0302,18.0476,17.9695,17.9695,38800.0
2008-01-28 11:10:00,20.69,20.71,20.64,20.65,30600.0,17.9608,17.9781,17.9174,17.9261,30600.0
2008-01-28 11:20:00,20.65,20.77,20.65,20.72,22500.0,17.9261,18.0302,17.9261,17.9868,22500.0
2008-01-28 11:30:00,20.72,20.78,20.71,20.73,25000.0,17.9868,18.0389,17.9781,17.9955,25000.0
2008-01-28 11:40:00,20.73,20.73,20.64,20.67,33500.0,17.9955,17.9955,17.9174,17.9434,33500.0
2008-01-28 11:50:00,20.67,20.73,20.67,20.71,21400.0,17.9434,17.9955,17.9434,17.9781,21400.0
2008-01-28 12:00:00,20.7,20.71,20.61,20.62,28900.0,17.9695,17.9781,17.8913,17.9,28900.0
2008-01-28 12:10:00,20.62,20.65,20.61,20.64,19200.0,17.9,17.9261,17.8913,17.9174,19200.0
2008-01-28 12:20:00,20.64,20.67,20.64,20.67,18800.0,17.9174,17.9434,17.9174,17.9434,18800.0
2008-01-28 12:30:00,20.67,20.69,20.66,20.68,18300.0,17.9434,17.9608,17.9347,17.9521,18300.0
2008-01-28 12:40:00,20.68,20.75,20.68,20.74,19600.0,17.9521,18.0129,17.9521,18.0042,19600.0
2008-01-28 12:50:00,20.74,20.74,20.72,20.72,29100.0,18.0042,18.0042,17.9868,17.9868,29100.0
2008-01-28 13:00:00,20.73,20.8,20.72,20.77,39500.0,17.9955,18.0563,17.9868,18.0302,39500.0
2008-01-28 13:10:00,20.77,20.79,20.74,20.76,26700.0,18.0302,18.0476,18.0042,18.0215,26700.0
2008-01-28 13:20:00,20.76,20.84,20.75,20.8,33100.0,18.0215,18.091,18.0129,18.0563,33100.0
2008-01-28 13:30:00,20.79,20.81,20.64,20.69,54100.0,18.0476,18.065,17.9174,17.9608,54100.0
2008-01-28 13:40:00,20.7,20.73,20.69,20.71,15800.0,17.9695,17.9955,17.9608,17.9781,15800.0
2008-01-28 13:50:00,20.71,20.74,20.71,20.71,25900.0,17.9781,18.0042,17.9781,17.9781,25900.0
2008-01-28 14:00:00,20.71,20.78,20.71,20.78,30700.0,17.9781,18.0389,17.9781,18.0389,30700.0
2008-01-28 14:10:00,20.78,20.8,20.77,20.78,18000.0,18.0389,18.0563,18.0302,18.0389,18000.0
2008-01-28 14:20:00,20.78,20.83,20.78,20.81,36900.0,18.0389,18.0823,18.0389,18.065,36900.0
2008-01-28 14:30:00,20.81,20.85,20.81,20.84,19700.0,18.065,18.0997,18.065,18.091,19700.0
2008-01-28 14:40:00,20.84,20.89,20.84,20.88,48200.0,18.091,18.1344,18.091,18.1257,48200.0
2008-01-28 14:50:00,20.88,20.88,20.84,20.85,39300.0,18.1257,18.1257,18.091,18.0997,39300.0
2008-01-28 15:00:00,20.85,20.86,20.79,20.79,34600.0,18.0997,18.1084,18.0476,18.0476,34600.0
2008-01-28 15:10:00,20.8,20.8,20.72,20.72,31700.0,18.0563,18.0563,17.9868,17.9868,31700.0
2008-01-28 15:20:00,20.73,20.79,20.69,20.75,95700.0,17.9955,18.0476,17.9608,18.0129,95700.0
2008-01-28 15:30:00,20.75,20.85,20.74,20.85,71200.0,18.0129,18.0997,18.0042,18.0997,71200.0
2008-01-28 15:40:00,20.85,21.0,20.85,20.92,66500.0,18.0997,18.2299,18.0997,18.1604,66500.0
2008-01-28 15:50:00,20.91,20.95,20.87,20.95,62500.0,18.1518,18.1865,18.117,18.1865,62500.0
2008-01-29 09:30:00,21.03,21.1,20.93,20.99,28000.0,18.2559,18.3167,18.1691,18.2212,28000.0
2008-01-29 09:40:00,20.97,20.97,20.74,20.95,39100.0,18.2038,18.2038,18.0042,18.1865,39100.0
2008-01-29 09:50:00,20.97,21.06,20.95,20.98,42300.0,18.2038,18.282,18.1865,18.2125,42300.0
2008-01-29 10:00:00,20.97,21.06,20.97,20.99,38100.0,18.2038,18.282,18.2038,18.2212,38100.0
2008-01-29 10:10:00,21.0,21.05,20.99,21.01,29900.0,18.2299,18.2733,18.2212,18.2386,29900.0
2008-01-29 10:20:00,21.02,21.09,20.99,20.99,28600.0,18.2472,18.308,18.2212,18.2212,28600.0
2008-01-29 10:30:00,21.0,21.02,20.98,21.01,11300.0,18.2299,18.2472,18.2125,18.2386,11300.0
2008-01-29 10:40:00,21.02,21.02,20.96,21.0,58000.0,18.2472,18.2472,18.1952,18.2299,58000.0
2008-01-29 10:50:00,21.0,21.03,20.99,21.02,37600.0,18.2299,18.2559,18.2212,18.2472,37600.0
2008-01-29 11:00:00,21.0,21.05,21.0,21.04,35900.0,18.2299,18.2733,18.2299,18.2646,35900.0
2008-01-29 11:10:00,21.03,21.06,20.98,21.0,101300.0,18.2559,18.282,18.2125,18.2299,101300.0
2008-01-29 11:20:00,21.02,21.04,21.0,21.02,13500.0,18.2472,18.2646,18.2299,18.2472,13500.0
2008-01-29 11:30:00,21.02,21.07,21.02,21.06,18700.0,18.2472,18.2907,18.2472,18.282,18700.0
2008-01-29 11:40:00,21.07,21.08,21.04,21.05,19100.0,18.2907,18.2993,18.2646,18.2733,19100.0
2008-01-29 11:50:00,21.06,21.09,21.05,21.09,14200.0,18.282,18.308,18.2733,18.308,14200.0
2008-01-29 12:00:00,21.08,21.1,21.08,21.09,16300.0,18.2993,18.3167,18.2993,18.308,16300.0
2008-01-29 12:10:00,21.1,21.1,21.06,21.07,22800.0,18.3167,18.3167,18.282,18.2907,22800.0
2008-01-29 12:20:00,21.08,21.1,21.07,21.1,29900.0,18.2993,18.3167,18.2907,18.3167,29900.0
2008-01-29 12:30:00,21.1,21.16,21.1,21.15,34600.0,18.3167,18.3688,18.3167,18.3601,34600.0
2008-01-29 12:40:00,21.15,21.22,21.15,21.18,34400.0,18.3601,18.4209,18.3601,18.3861,34400.0
2008-01-29 12:50:00,21.18,21.19,21.16,21.16,11900.0,18.3861,18.3948,18.3688,18.3688,11900.0
2008-01-29 13:00:00,21.16,21.18,21.14,21.14,16800.0,18.3688,18.3861,18.3514,18.3514,16800.0
2008-01-29 13:10:00,21.15,21.19,21.15,21.18,14300.0,18.3601,18.3948,18.3601,18.3861,14300.0
2008-01-29 13:20:00,21.19,21.25,21.16,21.23,30100.0,18.3948,18.4469,18.3688,18.4295,30100.0
2008-01-29 13:30:00,21.23,21.23,21.15,21.16,72400.0,18.4295,18.4295,18.3601,18.3688,72400.0
2008-01-29 13:40:00,21.17,21.22,21.15,21.21,38500.0,18.3775,18.4209,18.3601,18.4122,38500.0
2008-01-29 13:50:00,21.21,21.22,21.18,21.19,17000.0,18.4122,18.4209,18.3861,18.3948,17000.0
2008-01-29 14:00:00,21.18,21.21,21.18,21.19,31700.0,18.3861,18.4122,18.3861,18.3948,31700.0
2008-01-29 14:10:00,21.2,21.24,21.19,21.21,18400.0,18.4035,18.4382,18.3948,18.4122,18400.0
2008-01-29 14:20:00,21.21,21.24,21.21,21.23,21500.0,18.4122,18.4382,18.4122,18.4295,21500.0
2008-01-29 14:30:00,21.24,21.24,21.18,21.18,50300.0,18.4382,18.4382,18.3861,18.3861,50300.0
2008-01-29 14:40:00,21.19,21.23,21.19,21.2,30300.0,18.3948,18.4295,18.3948,18.4035,30300.0
2008-01-29 14:50:00,21.2,21.24,21.2,21.22,22000.0,18.4035,18.4382,18.4035,18.4209,22000.0
2008-01-29 15:00:00,21.21,21.31,21.17,21.3,71900.0,18.4122,18.499,18.3775,18.4903,71900.0
2008-01-29 15:10:00,21.3,21.3,21.24,21.25,30100.0,18.4903,18.4903,18.4382,18.4469,30100.0
2008-01-29 15:20:00,21.25,21.33,21.24,21.32,41200.0,18.4469,18.5164,18.4382,18.5077,41200.0
2008-01-29 15:30:00,21.31,21.34,21.3,21.33,53700.0,18.499,18.525,18.4903,18.5164,53700.0
2008-01-29 15:40:00,21.34,21.37,21.27,21.28,93300.0,18.525,18.5511,18.4643,18.473,93300.0
2008-01-29 15:50:00,21.28,21.39,21.22,21.26,126400.0,18.473,18.5684,18.4209,18.4556,126400.0
2008-01-30 09:30:00,21.13,21.45,21.12,21.15,25800.0,18.3427,18.6205,18.3341,18.3601,25800.0
2008-01-30 09:40:00,21.15,21.3,21.12,21.3,25700.0,18.3601,18.4903,18.3341,18.4903,25700.0
2008-01-30 09:50:00,21.3,21.35,21.23,21.32,21500.0,18.4903,18.5337,18.4295,18.5077,21500.0
2008-01-30 10:00:00,21.32,21.35,21.26,21.27,16800.0,18.5077,18.5337,18.4556,18.4643,16800.0
2008-01-30 10:10:00,21.29,21.3,21.18,21.22,21700.0,18.4816,18.4903,18.3861,18.4209,21700.0
2008-01-30 10:20:00,21.23,21.25,21.17,21.17,13200.0,18.4295,18.4469,18.3775,18.3775,13200.0
2008-01-30 10:30:00,21.16,21.2,21.16,21.2,10900.0,18.3688,18.4035,18.3688,18.4035,10900.0
2008-01-30 10:40:00,21.18,21.19,21.13,21.13,19800.0,18.3861,18.3948,18.3427,18.3427,19800.0
2008-01-30 10:50:00,21.13,21.18,21.12,21.12,17500.0,18.3427,18.3861,18.3341,18.3341,17500.0
2008-01-30 11:00:00,21.1,21.13,21.08,21.13,19400.0,18.3167,18.3427,18.2993,18.3427,19400.0
2008-01-30 11:10:00,21.12,21.12,21.1,21.11,6400.0,18.3341,18.3341,18.3167,18.3254,6400.0
2008-01-30 11:20:00,21.1,21.1,21.08,21.09,9700.0,18.3167,18.3167,18.2993,18.308,9700.0
2008-01-30 11:30:00,21.09,21.12,21.06,21.06,26100.0,18.308,18.3341,18.282,18.282,26100.0
2008-01-30 11:40:00,21.06,21.12,21.06,21.08,19800.0,18.282,18.3341,18.282,18.2993,19800.0
2008-01-30 11:50:00,21.08,21.1,21.04,21.05,11000.0,18.2993,18.3167,18.2646,18.2733,11000.0
2008-01-30 12:00:00,21.06,21.11,21.05,21.1,19400.0,18.282,18.3254,18.2733,18.3167,19400.0
2008-01-30 12:10:00,21.1,21.11,21.07,21.07,12200.0,18.3167,18.3254,18.2907,18.2907,12200.0
2008-01-30 12:20:00,21.06,21.07,21.01,21.01,9100.0,18.282,18.2907,18.2386,18.2386,9100.0
2008-01-30 12:30:00,21.0,21.02,21.0,21.02,7800.0,18.2299,18.2472,18.2299,18.2472,7800.0
2008-01-30 12:40:00,21.01,21.03,21.01,21.02,7800.0,18.2386,18.2559,18.2386,18.2472,7800.0
2008-01-30 12:50:00,21.03,21.03,21.02,21.03,7200.0,18.2559,18.2559,18.2472,18.2559,7200.0
2008-01-30 13:00:00,21.03,21.04,21.0,21.01,8400.0,18.2559,18.2646,18.2299,18.2386,8400.0
2008-01-30 13:10:00,21.01,21.04,21.0,21.03,9500.0,18.2386,18.2646,18.2299,18.2559,9500.0
2008-01-30 13:20:00,21.04,21.04,21.01,21.02,8900.0,18.2646,18.2646,18.2386,18.2472,8900.0
2008-01-30 13:30:00,21.01,21.02,20.95,20.98,19300.0,18.2386,18.2472,18.1865,18.2125,19300.0
2008-01-30 13:40:00,20.99,21.0,20.97,20.99,8100.0,18.2212,18.2299,18.2038,18.2212,8100.0
2008-01-30 13:50:00,20.99,21.02,20.97,20.97,12300.0,18.2212,18.2472,18.2038,18.2038,12300.0
2008-01-30 14:00:00,20.97,21.01,20.96,21.0,16000.0,18.2038,18.2386,18.1952,18.2299,16000.0
2008-01-30 14:10:00,20.99,21.28,20.99,21.17,55700.0,18.2212,18.473,18.2212,18.3775,55700.0
2008-01-30 14:20:00,21.16,21.27,20.98,21.05,68800.0,18.3688,18.4643,18.2125,18.2733,68800.0
2008-01-30 14:30:00,21.05,21.16,21.02,21.15,45700.0,18.2733,18.3688,18.2472,18.3601,45700.0
2008-01-30 14:40:00,21.14,21.24,21.14,21.22,35200.0,18.3514,18.4382,18.3514,18.4209,35200.0
2008-01-30 14:50:00,21.21,21.26,21.2,21.24,23900.0,18.4122,18.4556,18.4035,18.4382,23900.0
2008-01-30 15:00:00,21.24,21.28,21.18,21.19,36100.0,18.4382,18.473,18.3861,18.3948,36100.0
2008-01-30 15:10:00,21.19,21.21,21.12,21.13,34300.0,18.3948,18.4122,18.3341,18.3427,34300.0
2008-01-30 15:20:00,21.12,21.19,21.07,21.09,34100.0,18.3341,18.3948,18.2907,18.308,34100.0
2008-01-30 15:30:00,21.09,21.1,20.89,20.92,62900.0,18.308,18.3167,18.1344,18.1604,62900.0
2008-01-30 15:40:00,20.92,20.96,20.79,20.85,83800.0,18.1604,18.1952,18.0476,18.0997,83800.0
2008-01-30 15:50:00,20.85,20.92,20.7,20.74,104500.0,18.0997,18.1604,17.9695,18.0042,104500.0
2008-01-31 09:30:00,20.52,20.52,20.32,20.49,23600.0,17.8132,17.8132,17.6396,17.7872,23600.0
2008-01-31 09:40:00,20.49,20.64,20.4,20.61,29000.0,17.7872,17.9174,17.709,17.8913,29000.0
2008-01-31 09:50:00,20.6,20.61,20.45,20.6,28300.0,17.8827,17.8913,17.7524,17.8827,28300.0
2008-01-31 10:00:00,20.57,20.59,20.46,20.57,19900.0,17.8566,17.874,17.7611,17.8566,19900.0
2008-01-31 10:10:00,20.56,20.62,20.52,20.6,16100.0,17.8479,17.9,17.8132,17.8827,16100.0
2008-01-31 10:20:00,20.56,20.63,20.5,20.63,28700.0,17.8479,17.9087,17.7958,17.9087,28700.0
2008-01-31 10:30:00,20.62,20.63,20.5,20.51,20300.0,17.9,17.9087,17.7958,17.8045,20300.0
2008-01-31 10:40:00,20.51,20.58,20.5,20.57,13600.0,17.8045,17.8653,17.7958,17.8566,13600.0
2008-01-31 10:50:00,20.57,20.66,20.54,20.66,19700.0,17.8566,17.9347,17.8306,17.9347,19700.0
2008-01-31 11:00:00,20.65,20.68,20.61,20.64,25600.0,17.9261,17.9521,17.8913,17.9174,25600.0
2008-01-31 11:10:00,20.63,20.63,20.53,20.61,35500.0,17.9087,17.9087,17.8219,17.8913,35500.0
2008-01-31 11:20:00,20.62,20.77,20.61,20.77,23600.0,17.9,18.0302,17.8913,18.0302,23600.0
2008-01-31 11:30:00,20.76,20.77,20.72,20.73,24900.0,18.0215,18.0302,17.9868,17.9955,24900.0
2008-01-31 11:40:00,20.74,20.83,20.7,20.83,20300.0,18.0042,18.0823,17.9695,18.0823,20300.0
2008-01-31 11:50:00,20.81,20.87,20.81,20.83,30900.0,18.065,18.117,18.065,18.0823,30900.0
2008-01-31 12:00:00,20.83,20.86,20.81,20.83,22400.0,18.0823,18.1084,18.065,18.0823,22400.0
2008-01-31 12:10:00,20.82,20.84,20.79,20.84,29200.0,18.0736,18.091,18.0476,18.091,29200.0
2008-01-31 12:20:00,20.83,20.86,20.77,20.8,21500.0,18.0823,18.1084,18.0302,18.0563,21500.0
2008-01-31 12:30:00,20.82,20.9,20.82,20.86,30200.0,18.0736,18.1431,18.0736,18.1084,30200.0
2008-01-31 12:40:00,20.85,20.91,20.83,20.91,16800.0,18.0997,18.1518,18.0823,18.1518,16800.0
2008-01-31 12:50:00,20.9,20.91,20.82,20.88,30100.0,18.1431,18.1518,18.0736,18.1257,30100.0
2008-01-31 13:00:00,20.88,20.88,20.8,20.82,26100.0,18.1257,18.1257,18.0563,18.0736,26100.0
2008-01-31 13:10:00,20.82,20.85,20.81,20.84,22100.0,18.0736,18.0997,18.065,18.091,22100.0
2008-01-31 13:20:00,20.84,20.89,20.79,20.88,19000.0,18.091,18.1344,18.0476,18.1257,19000.0
2008-01-31 13:30:00,20.88,20.92,20.85,20.88,31700.0,18.1257,18.1604,18.0997,18.1257,31700.0
2008-01-31 13:40:00,20.88,20.92,20.86,20.92,24800.0,18.1257,18.1604,18.1084,18.1604,24800.0
2008-01-31 13:50:00,20.92,20.92,20.8,20.83,20400.0,18.1604,18.1604,18.0563,18.0823,20400.0
2008-01-31 14:00:00,20.83,20.84,20.65,20.68,124900.0,18.0823,18.091,17.9261,17.9521,124900.0
2008-01-31 14:10:00,20.67,20.83,20.67,20.82,36600.0,17.9434,18.0823,17.9434,18.0736,36600.0
2008-01-31 14:20:00,20.81,20.86,20.76,20.78,32700.0,18.065,18.1084,18.0215,18.0389,32700.0
2008-01-31 14:30:00,20.8,20.85,20.71,20.71,43400.0,18.0563,18.0997,17.9781,17.9781,43400.0
2008-01-31 14:40:00,20.71,20.72,20.64,20.69,103400.0,17.9781,17.9868,17.9174,17.9608,103400.0
2008-01-31 14:50:00,20.68,20.8,20.65,20.79,46600.0,17.9521,18.0563,17.9261,18.0476,46600.0
2008-01-31 15:00:00,20.79,20.85,20.75,20.85,47000.0,18.0476,18.0997,18.0129,18.0997,47000.0
2008-01-31 15:10:00,20.85,20.93,20.84,20.91,30600.0,18.0997,18.1691,18.091,18.1518,30600.0
2008-01-31 15:20:00,20.91,20.99,20.89,20.95,43800.0,18.1518,18.2212,18.1344,18.1865,43800.0
2008-01-31 15:30:00,20.95,20.99,20.9,20.98,51100.0,18.1865,18.2212,18.1431,18.2125,51100.0
2008-01-31 15:40:00,20.98,21.0,20.95,21.0,46600.0,18.2125,18.2299,18.1865,18.2299,46600.0
2008-01-31 15:50:00,21.0,21.05,20.81,20.84,149500.0,18.2299,18.2733,18.065,18.091,149500.0
2008-02-01 09:30:00,20.76,21.1,20.7,21.08,86500.0,18.0215,18.3167,17.9695,18.2993,86500.0
2008-02-01 09:40:00,21.08,21.28,20.7,21.22,30500.0,18.2993,18.473,17.9695,18.4209,30500.0
2008-02-01 09:50:00,21.22,21.22,21.03,21.09,26700.0,18.4209,18.4209,18.2559,18.308,26700.0
2008-02-01 10:00:00,21.1,21.26,21.1,21.24,35800.0,18.3167,18.4556,18.3167,18.4382,35800.0
2008-02-01 10:10:00,21.24,21.24,21.18,21.2,20900.0,18.4382,18.4382,18.3861,18.4035,20900.0
2008-02-01 10:20:00,21.2,21.22,21.1,21.18,16600.0,18.4035,18.4209,18.3167,18.3861,16600.0
2008-02-01 10:30:00,21.17,21.17,21.09,21.13,19300.0,18.3775,18.3775,18.308,18.3427,19300.0
2008-02-01 10:40:00,21.15,21.2,21.14,21.16,20200.0,18.3601,18.4035,18.3514,18.3688,20200.0
2008-02-01 10:50:00,21.16,21.36,21.16,21.35,23800.0,18.3688,18.5424,18.3688,18.5337,23800.0
2008-02-01 11:00:00,21.36,21.4,21.32,21.33,26900.0,18.5424,18.5771,18.5077,18.5164,26900.0
2008-02-01 11:10:00,21.32,21.45,21.3,21.41,30500.0,18.5077,18.6205,18.4903,18.5858,30500.0
2008-02-01 11:20:00,21.41,21.45,21.38,21.39,18300.0,18.5858,18.6205,18.5598,18.5684,18300.0
2008-02-01 11:30:00,21.38,21.44,21.36,21.43,36200.0,18.5598,18.6118,18.5424,18.6032,36200.0
2008-02-01 11:40:00,21.42,21.47,21.39,21.46,17000.0,18.5945,18.6379,18.5684,18.6292,17000.0
2008-02-01 11:50:00,21.46,21.55,21.46,21.52,31100.0,18.6292,18.7073,18.6292,18.6813,31100.0
2008-02-01 12:00:00,21.51,21.58,21.51,21.56,40700.0,18.6726,18.7334,18.6726,18.716,40700.0
2008-02-01 12:10:00,21.57,21.58,21.56,21.56,33800.0,18.7247,18.7334,18.716,18.716,33800.0
2008-02-01 12:20:00,21.56,21.61,21.52,21.57,54800.0,18.716,18.7594,18.6813,18.7247,54800.0
2008-02-01 12:30:00,21.58,21.59,21.54,21.56,31000.0,18.7334,18.7421,18.6987,18.716,31000.0
2008-02-01 12:40:00,21.56,21.59,21.56,21.58,21800.0,18.716,18.7421,18.716,18.7334,21800.0
2008-02-01 12:50:00,21.58,21.61,21.57,21.59,27000.0,18.7334,18.7594,18.7247,18.7421,27000.0
2008-02-01 13:00:00,21.59,21.63,21.58,21.61,42000.0,18.7421,18.7768,18.7334,18.7594,42000.0
2008-02-01 13:10:00,21.62,21.62,21.58,21.59,18300.0,18.7681,18.7681,18.7334,18.7421,18300.0
2008-02-01 13:20:00,21.58,21.63,21.57,21.63,21400.0,18.7334,18.7768,18.7247,18.7768,21400.0
2008-02-01 13:30:00,21.63,21.63,21.52,21.54,29500.0,18.7768,18.7768,18.6813,18.6987,29500.0
2008-02-01 13:40:00,21.54,21.57,21.53,21.56,25200.0,18.6987,18.7247,18.69,18.716,25200.0
2008-02-01 13:50:00,21.56,21.58,21.54,21.54,37800.0,18.716,18.7334,18.6987,18.6987,37800.0
2008-02-01 14:00:00,21.53,21.56,21.5,21.56,20800.0,18.69,18.716,18.6639,18.716,20800.0
2008-02-01 14:10:00,21.56,21.62,21.55,21.6,20900.0,18.716,18.7681,18.7073,18.7507,20900.0
2008-02-01 14:20:00,21.61,21.66,21.61,21.62,14100.0,18.7594,18.8028,18.7594,18.7681,14100.0
2008-02-01 14:30:00,21.63,21.69,21.63,21.67,22700.0,18.7768,18.8289,18.7768,18.8115,22700.0
2008-02-01 14:40:00,21.67,21.67,21.63,21.64,15400.0,18.8115,18.8115,18.7768,18.7855,15400.0
2008-02-01 14:50:00,21.64,21.69,21.63,21.69,20500.0,18.7855,18.8289,18.7768,18.8289,20500.0
2008-02-01 15:00:00,21.69,21.69,21.64,21.69,28300.0,18.8289,18.8289,18.7855,18.8289,28300.0
2008-02-01 15:10:00,21.68,21.69,21.62,21.64,27300.0,18.8202,18.8289,18.7681,18.7855,27300.0
2008-02-01 15:20:00,21.65,21.69,21.6,21.68,29800.0,18.7941,18.8289,18.7507,18.8202,29800.0
2008-02-01 15:30:00,21.69,21.7,21.67,21.69,23300.0,18.8289,18.8376,18.8115,18.8289,23300.0
2008-02-01 15:40:00,21.69,21.74,21.64,21.73,101400.0,18.8289,18.8723,18.7855,18.8636,101400.0
2008-02-01 15:50:00,21.74,21.74,21.67,21.74,68200.0,18.8723,18.8723,18.8115,18.8723,68200.0
2008-02-04 09:30:00,21.76,21.83,21.63,21.63,26100.0,18.8896,18.9504,18.7768,18.7768,26100.0
2008-02-04 09:40:00,21.65,21.7,21.61,21.7,11700.0,18.7941,18.8376,18.7594,18.8376,11700.0
2008-02-04 09:50:00,21.69,21.69,21.55,21.57,15700.0,18.8289,18.8289,18.7073,18.7247,15700.0
2008-02-04 10:00:00,21.56,21.6,21.52,21.55,16400.0,18.716,18.7507,18.6813,18.7073,16400.0
2008-02-04 10:10:00,21.56,21.66,21.54,21.6,20700.0,18.716,18.8028,18.6987,18.7507,20700.0
2008-02-04 10:20:00,21.61,21.61,21.54,21.58,15100.0,18.7594,18.7594,18.6987,18.7334,15100.0
2008-02-04 10:30:00,21.59,21.61,21.52,21.6,15800.0,18.7421,18.7594,18.6813,18.7507,15800.0
2008-02-04 10:40:00,21.6,21.62,21.58,21.62,11900.0,18.7507,18.7681,18.7334,18.7681,11900.0
2008-02-04 10:50:00,21.61,21.63,21.6,21.61,11100.0,18.7594,18.7768,18.7507,18.7594,11100.0
2008-02-04 11:00:00,21.62,21.66,21.59,21.63,19100.0,18.7681,18.8028,18.7421,18.7768,19100.0
2008-02-04 11:10:00,21.63,21.66,21.63,21.63,10700.0,18.7768,18.8028,18.7768,18.7768,10700.0
2008-02-04 11:20:00,21.63,21.64,21.51,21.55,26800.0,18.7768,18.7855,18.6726,18.7073,26800.0
2008-02-04 11:30:00,21.55,21.58,21.54,21.56,28500.0,18.7073,18.7334,18.6987,18.716,28500.0
2008-02-04 11:40:00,21.56,21.56,21.53,21.53,34300.0,18.716,18.716,18.69,18.69,34300.0
2008-02-04 11:50:00,21.53,21.55,21.49,21.49,51800.0,18.69,18.7073,18.6553,18.6553,51800.0
2008-02-04 12:00:00,21.49,21.5,21.4,21.41,32200.0,18.6553,18.6639,18.5771,18.5858,32200.0
2008-02-04 12:10:00,21.4,21.45,21.39,21.42,31400.0,18.5771,18.6205,18.5684,18.5945,31400.0
2008-02-04 12:20:00,21.41,21.42,21.39,21.42,29800.0,18.5858,18.5945,18.5684,18.5945,29800.0
2008-02-04 12:30:00,21.41,21.46,21.39,21.39,32100.0,18.5858,18.6292,18.5684,18.5684,32100.0
2008-02-04 12:40:00,21.39,21.46,21.39,21.45,37500.0,18.5684,18.6292,18.5684,18.6205,37500.0
2008-02-04 12:50:00,21.45,21.45,21.37,21.41,58100.0,18.6205,18.6205,18.5511,18.5858,58100.0
2008-02-04 13:00:00,21.4,21.4,21.34,21.35,36100.0,18.5771,18.5771,18.525,18.5337,36100.0
2008-02-04 13:10:00,21.35,21.41,21.34,21.37,37900.0,18.5337,18.5858,18.525,18.5511,37900.0
2008-02-04 13:20:00,21.36,21.37,21.3,21.3,43200.0,18.5424,18.5511,18.4903,18.4903,43200.0
2008-02-04 13:30:00,21.29,21.35,21.25,21.34,62600.0,18.4816,18.5337,18.4469,18.525,62600.0
2008-02-04 13:40:00,21.34,21.35,21.3,21.31,70400.0,18.525,18.5337,18.4903,18.499,70400.0
2008-02-04 13:50:00,21.31,21.31,21.23,21.24,53600.0,18.499,18.499,18.4295,18.4382,53600.0
2008-02-04 14:00:00,21.24,21.25,21.14,21.18,58100.0,18.4382,18.4469,18.3514,18.3861,58100.0
2008-02-04 14:10:00,21.17,21.24,21.14,21.23,42400.0,18.3775,18.4382,18.3514,18.4295,42400.0
2008-02-04 14:20:00,21.23,21.23,21.18,21.18,47500.0,18.4295,18.4295,18.3861,18.3861,47500.0
2008-02-04 14:30:00,21.18,21.19,21.08,21.09,53800.0,18.3861,18.3948,18.2993,18.308,53800.0
2008-02-04 14:40:00,21.09,21.1,21.06,21.06,56500.0,18.308,18.3167,18.282,18.282,56500.0
2008-02-04 14:50:00,21.07,21.09,21.04,21.09,57800.0,18.2907,18.308,18.2646,18.308,57800.0
2008-02-04 15:00:00,21.08,21.1,21.06,21.08,71200.0,18.2993,18.3167,18.282,18.2993,71200.0
2008-02-04 15:10:00,21.08,21.09,21.07,21.08,46400.0,18.2993,18.308,18.2907,18.2993,46400.0
2008-02-04 15:20:00,21.08,21.11,21.01,21.06,101800.0,18.2993,18.3254,18.2386,18.282,101800.0
2008-02-04 15:30:00,21.07,21.09,21.03,21.04,86400.0,18.2907,18.308,18.2559,18.2646,86400.0
2008-02-04 15:40:00,21.03,21.14,21.03,21.04,72100.0,18.2559,18.3514,18.2559,18.2646,72100.0
2008-02-04 15:50:00,21.03,21.05,20.97,21.02,131400.0,18.2559,18.2733,18.2038,18.2472,131400.0
2008-02-05 09:30:00,20.65,20.76,20.48,20.48,52500.0,17.9261,18.0215,17.7785,17.7785,52500.0
2008-02-05 09:40:00,20.49,20.51,20.4,20.44,83400.0,17.7872,17.8045,17.709,17.7438,83400.0
2008-02-05 09:50:00,20.44,20.52,20.43,20.45,65800.0,17.7438,17.8132,17.7351,17.7524,65800.0
2008-02-05 10:00:00,20.46,20.51,20.4,20.4,48400.0,17.7611,17.8045,17.709,17.709,48400.0
2008-02-05 10:10:00,20.4,20.5,20.39,20.47,45700.0,17.709,17.7958,17.7004,17.7698,45700.0
2008-02-05 10:20:00,20.48,20.52,20.47,20.5,56600.0,17.7785,17.8132,17.7698,17.7958,56600.0
2008-02-05 10:30:00,20.5,20.51,20.45,20.47,58700.0,17.7958,17.8045,17.7524,17.7698,58700.0
2008-02-05 10:40:00,20.47,20.51,20.47,20.47,28700.0,17.7698,17.8045,17.7698,17.7698,28700.0
2008-02-05 10:50:00,20.47,20.47,20.32,20.33,56900.0,17.7698,17.7698,17.6396,17.6483,56900.0
2008-02-05 11:00:00,20.34,20.38,20.2,20.3,87000.0,17.6569,17.6917,17.5354,17.6222,87000.0
2008-02-05 11:10:00,20.3,20.36,20.28,20.29,41000.0,17.6222,17.6743,17.6049,17.6135,41000.0
2008-02-05 11:20:00,20.29,20.32,20.22,20.22,74700.0,17.6135,17.6396,17.5528,17.5528,74700.0
2008-02-05 11:30:00,20.22,20.25,20.18,20.21,55100.0,17.5528,17.5788,17.5181,17.5441,55100.0
2008-02-05 11:40:00,20.21,20.28,20.19,20.24,80100.0,17.5441,17.6049,17.5267,17.5701,80100.0
2008-02-05 11:50:00,20.23,20.24,20.18,20.22,93000.0,17.5615,17.5701,17.5181,17.5528,93000.0
2008-02-05 12:00:00,20.22,20.26,20.2,20.25,47700.0,17.5528,17.5875,17.5354,17.5788,47700.0
2008-02-05 12:10:00,20.25,20.26,20.24,20.24,29300.0,17.5788,17.5875,17.5701,17.5701,29300.0
2008-02-05 12:20:00,20.25,20.26,20.22,20.22,42600.0,17.5788,17.5875,17.5528,17.5528,42600.0
2008-02-05 12:30:00,20.22,20.26,20.21,20.22,50400.0,17.5528,17.5875,17.5441,17.5528,50400.0
2008-02-05 12:40:00,20.22,20.25,20.22,20.24,37700.0,17.5528,17.5788,17.5528,17.5701,37700.0
2008-02-05 12:50:00,20.25,20.27,20.24,20.27,58200.0,17.5788,17.5962,17.5701,17.5962,58200.0
2008-02-05 13:00:00,20.27,20.32,20.23,20.23,70900.0,17.5962,17.6396,17.5615,17.5615,70900.0
2008-02-05 13:10:00,20.23,20.25,20.21,20.25,37900.0,17.5615,17.5788,17.5441,17.5788,37900.0
2008-02-05 13:20:00,20.25,20.31,20.25,20.27,41400.0,17.5788,17.6309,17.5788,17.5962,41400.0
2008-02-05 13:30:00,20.26,20.27,20.18,20.21,58700.0,17.5875,17.5962,17.5181,17.5441,58700.0
2008-02-05 13:40:00,20.21,20.26,20.16,20.19,106000.0,17.5441,17.5875,17.5007,17.5267,106000.0
2008-02-05 13:50:00,20.19,20.24,20.19,20.23,37100.0,17.5267,17.5701,17.5267,17.5615,37100.0
2008-02-05 14:00:00,20.23,20.27,20.21,20.26,89500.0,17.5615,17.5962,17.5441,17.5875,89500.0
2008-02-05 14:10:00,20.25,20.3,20.23,20.27,68000.0,17.5788,17.6222,17.5615,17.5962,68000.0
2008-02-05 14:20:00,20.26,20.27,20.22,20.23,72100.0,17.5875,17.5962,17.5528,17.5615,72100.0
2008-02-05 14:30:00,20.24,20.32,20.24,20.3,77000.0,17.5701,17.6396,17.5701,17.6222,77000.0
2008-02-05 14:40:00,20.3,20.33,20.25,20.27,50600.0,17.6222,17.6483,17.5788,17.5962,50600.0
2008-02-05 14:50:00,20.26,20.29,20.15,20.15,62200.0,17.5875,17.6135,17.492,17.492,62200.0
2008-02-05 15:00:00,20.16,20.22,20.15,20.15,54100.0,17.5007,17.5528,17.492,17.492,54100.0
2008-02-05 15:10:00,20.15,20.24,20.14,20.23,47800.0,17.492,17.5701,17.4833,17.5615,47800.0
2008-02-05 15:20:00,20.24,20.26,20.2,20.24,72900.0,17.5701,17.5875,17.5354,17.5701,72900.0
2008-02-05 15:30:00,20.24,20.26,20.2,20.26,73300.0,17.5701,17.5875,17.5354,17.5875,73300.0
2008-02-05 15:40:00,20.26,20.3,20.23,20.23,167400.0,17.5875,17.6222,17.5615,17.5615,167400.0
2008-02-05 15:50:00,20.24,20.25,20.18,20.2,86300.0,17.5701,17.5788,17.5181,17.5354,86300.0
2008-02-06 09:30:00,20.26,20.38,20.26,20.35,23700.0,17.5875,17.6917,17.5875,17.6656,23700.0
2008-02-06 09:40:00,20.35,20.36,20.3,20.31,34200.0,17.6656,17.6743,17.6222,17.6309,34200.0
2008-02-06 09:50:00,20.31,20.42,20.3,20.4,51100.0,17.6309,17.7264,17.6222,17.709,51100.0
2008-02-06 10:00:00,20.4,20.44,20.35,20.41,23700.0,17.709,17.7438,17.6656,17.7177,23700.0
2008-02-06 10:10:00,20.42,20.42,20.29,20.32,61700.0,17.7264,17.7264,17.6135,17.6396,61700.0
2008-02-06 10:20:00,20.32,20.36,20.29,20.29,31700.0,17.6396,17.6743,17.6135,17.6135,31700.0
2008-02-06 10:30:00,20.3,20.36,20.28,20.35,60400.0,17.6222,17.6743,17.6049,17.6656,60400.0
2008-02-06 10:40:00,20.34,20.45,20.31,20.41,67300.0,17.6569,17.7524,17.6309,17.7177,67300.0
2008-02-06 10:50:00,20.41,20.46,20.36,20.46,64800.0,17.7177,17.7611,17.6743,17.7611,64800.0
2008-02-06 11:00:00,20.45,20.59,20.44,20.54,71300.0,17.7524,17.874,17.7438,17.8306,71300.0
2008-02-06 11:10:00,20.54,20.57,20.5,20.56,52500.0,17.8306,17.8566,17.7958,17.8479,52500.0
2008-02-06 11:20:00,20.56,20.64,20.56,20.61,43900.0,17.8479,17.9174,17.8479,17.8913,43900.0
2008-02-06 11:30:00,20.62,20.64,20.58,20.62,36700.0,17.9,17.9174,17.8653,17.9,36700.0
2008-02-06 11:40:00,20.62,20.63,20.57,20.57,30500.0,17.9,17.9087,17.8566,17.8566,30500.0
2008-02-06 11:50:00,20.58,20.63,20.55,20.63,31300.0,17.8653,17.9087,17.8392,17.9087,31300.0
2008-02-06 12:00:00,20.63,20.72,20.62,20.69,38400.0,17.9087,17.9868,17.9,17.9608,38400.0
2008-02-06 12:10:00,20.7,20.7,20.64,20.66,16400.0,17.9695,17.9695,17.9174,17.9347,16400.0
2008-02-06 12:20:00,20.67,20.68,20.62,20.63,33200.0,17.9434,17.9521,17.9,17.9087,33200.0
2008-02-06 12:30:00,20.63,20.67,20.6,20.64,25600.0,17.9087,17.9434,17.8827,17.9174,25600.0
2008-02-06 12:40:00,20.65,20.66,20.59,20.6,36200.0,17.9261,17.9347,17.874,17.8827,36200.0
2008-02-06 12:50:00,20.6,20.6,20.56,20.57,25800.0,17.8827,17.8827,17.8479,17.8566,25800.0
2008-02-06 13:00:00,20.58,20.64,20.57,20.64,28700.0,17.8653,17.9174,17.8566,17.9174,28700.0
2008-02-06 13:10:00,20.64,20.67,20.59,20.61,35000.0,17.9174,17.9434,17.874,17.8913,35000.0
2008-02-06 13:20:00,20.61,20.65,20.6,20.6,32900.0,17.8913,17.9261,17.8827,17.8827,32900.0
2008-02-06 13:30:00,20.6,20.6,20.48,20.53,75900.0,17.8827,17.8827,17.7785,17.8219,75900.0
2008-02-06 13:40:00,20.52,20.53,20.46,20.49,30600.0,17.8132,17.8219,17.7611,17.7872,30600.0
2008-02-06 13:50:00,20.49,20.5,20.41,20.43,36600.0,17.7872,17.7958,17.7177,17.7351,36600.0
2008-02-06 14:00:00,20.43,20.45,20.43,20.44,33400.0,17.7351,17.7524,17.7351,17.7438,33400.0
2008-02-06 14:10:00,20.44,20.44,20.36,20.37,45200.0,17.7438,17.7438,17.6743,17.683,45200.0
2008-02-06 14:20:00,20.38,20.41,20.34,20.39,73300.0,17.6917,17.7177,17.6569,17.7004,73300.0
2008-02-06 14:30:00,20.38,20.4,20.36,20.4,42600.0,17.6917,17.709,17.6743,17.709,42600.0
2008-02-06 14:40:00,20.4,20.42,20.36,20.39,141300.0,17.709,17.7264,17.6743,17.7004,141300.0
2008-02-06 14:50:00,20.39,20.4,20.33,20.34,62300.0,17.7004,17.709,17.6483,17.6569,62300.0
2008-02-06 15:00:00,20.35,20.41,20.35,20.39,51600.0,17.6656,17.7177,17.6656,17.7004,51600.0
2008-02-06 15:10:00,20.39,20.4,20.28,20.34,125300.0,17.7004,17.709,17.6049,17.6569,125300.0
2008-02-06 15:20:00,20.34,20.35,20.22,20.28,101600.0,17.6569,17.6656,17.5528,17.6049,101600.0
2008-02-06 15:30:00,20.29,20.36,20.26,20.33,48900.0,17.6135,17.6743,17.5875,17.6483,48900.0
2008-02-06 15:40:00,20.32,20.34,20.21,20.24,89200.0,17.6396,17.6569,17.5441,17.5701,89200.0
2008-02-06 15:50:00,20.23,20.31,20.22,20.3,71600.0,17.5615,17.6309,17.5528,17.6222,71600.0
2008-02-07 09:30:00,20.17,20.35,20.17,20.26,26700.0,17.5094,17.6656,17.5094,17.5875,26700.0
2008-02-07 09:40:00,20.27,20.37,20.25,20.37,16500.0,17.5962,17.683,17.5788,17.683,16500.0
2008-02-07 09:50:00,20.38,20.4,20.29,20.4,16900.0,17.6917,17.709,17.6135,17.709,16900.0
2008-02-07 10:00:00,20.41,20.56,20.36,20.52,33800.0,17.7177,17.8479,17.6743,17.8132,33800.0
2008-02-07 10:10:00,20.52,20.62,20.42,20.61,31700.0,17.8132,17.9,17.7264,17.8913,31700.0
2008-02-07 10:20:00,20.62,20.66,20.51,20.52,22200.0,17.9,17.9347,17.8045,17.8132,22200.0
2008-02-07 10:30:00,20.51,20.62,20.49,20.5,38500.0,17.8045,17.9,17.7872,17.7958,38500.0
2008-02-07 10:40:00,20.49,20.49,20.35,20.36,18600.0,17.7872,17.7872,17.6656,17.6743,18600.0
2008-02-07 10:50:00,20.35,20.41,20.33,20.4,11400.0,17.6656,17.7177,17.6483,17.709,11400.0
2008-02-07 11:00:00,20.4,20.43,20.33,20.39,20300.0,17.709,17.7351,17.6483,17.7004,20300.0
2008-02-07 11:10:00,20.38,20.43,20.36,20.36,22500.0,17.6917,17.7351,17.6743,17.6743,22500.0
2008-02-07 11:20:00,20.37,20.41,20.36,20.36,9000.0,17.683,17.7177,17.6743,17.6743,9000.0
2008-02-07 11:30:00,20.37,20.4,20.32,20.33,13000.0,17.683,17.709,17.6396,17.6483,13000.0
2008-02-07 11:40:00,20.33,20.45,20.32,20.39,26200.0,17.6483,17.7524,17.6396,17.7004,26200.0
2008-02-07 11:50:00,20.38,20.4,20.35,20.35,10100.0,17.6917,17.709,17.6656,17.6656,10100.0
2008-02-07 12:00:00,20.36,20.37,20.28,20.35,22300.0,17.6743,17.683,17.6049,17.6656,22300.0
2008-02-07 12:10:00,20.35,20.38,20.34,20.37,9400.0,17.6656,17.6917,17.6569,17.683,9400.0
2008-02-07 12:20:00,20.38,20.43,20.37,20.42,16500.0,17.6917,17.7351,17.683,17.7264,16500.0
2008-02-07 12:30:00,20.42,20.47,20.42,20.45,15700.0,17.7264,17.7698,17.7264,17.7524,15700.0
2008-02-07 12:40:00,20.46,20.5,20.41,20.49,45800.0,17.7611,17.7958,17.7177,17.7872,45800.0
2008-02-07 12:50:00,20.49,20.5,20.44,20.46,29900.0,17.7872,17.7958,17.7438,17.7611,29900.0
2008-02-07 13:00:00,20.46,20.5,20.45,20.47,24400.0,17.7611,17.7958,17.7524,17.7698,24400.0
2008-02-07 13:10:00,20.48,20.49,20.45,20.47,29800.0,17.7785,17.7872,17.7524,17.7698,29800.0
2008-02-07 13:20:00,20.47,20.57,20.47,20.51,35900.0,17.7698,17.8566,17.7698,17.8045,35900.0
2008-02-07 13:30:00,20.51,20.54,20.47,20.48,12100.0,17.8045,17.8306,17.7698,17.7785,12100.0
2008-02-07 13:40:00,20.48,20.57,20.48,20.55,12400.0,17.7785,17.8566,17.7785,17.8392,12400.0
2008-02-07 13:50:00,20.56,20.72,20.56,20.71,68200.0,17.8479,17.9868,17.8479,17.9781,68200.0
2008-02-07 14:00:00,20.7,20.73,20.67,20.71,72500.0,17.9695,17.9955,17.9434,17.9781,72500.0
2008-02-07 14:10:00,20.7,20.73,20.63,20.63,94300.0,17.9695,17.9955,17.9087,17.9087,94300.0
2008-02-07 14:20:00,20.64,20.68,20.59,20.61,47800.0,17.9174,17.9521,17.874,17.8913,47800.0
2008-02-07 14:30:00,20.61,20.61,20.52,20.55,28600.0,17.8913,17.8913,17.8132,17.8392,28600.0
2008-02-07 14:40:00,20.55,20.59,20.52,20.59,51600.0,17.8392,17.874,17.8132,17.874,51600.0
2008-02-07 14:50:00,20.58,20.64,20.56,20.57,25400.0,17.8653,17.9174,17.8479,17.8566,25400.0
2008-02-07 15:00:00,20.57,20.57,20.44,20.44,43500.0,17.8566,17.8566,17.7438,17.7438,43500.0
2008-02-07 15:10:00,20.43,20.55,20.41,20.53,38200.0,17.7351,17.8392,17.7177,17.8219,38200.0
2008-02-07 15:20:00,20.53,20.62,20.53,20.56,45300.0,17.8219,17.9,17.8219,17.8479,45300.0
2008-02-07 15:30:00,20.56,20.64,20.56,20.62,38300.0,17.8479,17.9174,17.8479,17.9,38300.0
2008-02-07 15:40:00,20.61,20.63,20.57,20.62,80900.0,17.8913,17.9087,17.8566,17.9,80900.0
2008-02-07 15:50:00,20.62,20.7,20.59,20.66,70500.0,17.9,17.9695,17.874,17.9347,70500.0
2008-02-08 09:30:00,20.53,20.64,20.34,20.37,37300.0,17.8219,17.9174,17.6569,17.683,37300.0
2008-02-08 09:40:00,20.36,20.36,20.2,20.2,75000.0,17.6743,17.6743,17.5354,17.5354,75000.0
2008-02-08 09:50:00,20.21,20.38,20.2,20.36,58500.0,17.5441,17.6917,17.5354,17.6743,58500.0
2008-02-08 10:00:00,20.36,20.42,20.34,20.37,24200.0,17.6743,17.7264,17.6569,17.683,24200.0
2008-02-08 10:10:00,20.39,20.47,20.32,20.34,42000.0,17.7004,17.7698,17.6396,17.6569,42000.0
2008-02-08 10:20:00,20.34,20.44,20.29,20.42,41800.0,17.6569,17.7438,17.6135,17.7264,41800.0
2008-02-08 10:30:00,20.42,20.42,20.3,20.31,50600.0,17.7264,17.7264,17.6222,17.6309,50600.0
2008-02-08 10:40:00,20.31,20.31,20.27,20.27,40200.0,17.6309,17.6309,17.5962,17.5962,40200.0
2008-02-08 10:50:00,20.28,20.28,20.23,20.23,35100.0,17.6049,17.6049,17.5615,17.5615,35100.0
2008-02-08 11:00:00,20.23,20.3,20.21,20.3,39800.0,17.5615,17.6222,17.5441,17.6222,39800.0
2008-02-08 11:10:00,20.3,20.31,20.23,20.29,30800.0,17.6222,17.6309,17.5615,17.6135,30800.0
2008-02-08 11:20:00,20.29,20.29,20.23,20.24,20300.0,17.6135,17.6135,17.5615,17.5701,20300.0
2008-02-08 11:30:00,20.24,20.25,20.24,20.24,7600.0,17.5701,17.5788,17.5701,17.5701,7600.0
2008-02-08 11:40:00,20.25,20.32,20.23,20.32,41100.0,17.5788,17.6396,17.5615,17.6396,41100.0
2008-02-08 11:50:00,20.31,20.31,20.21,20.27,41100.0,17.6309,17.6309,17.5441,17.5962,41100.0
2008-02-08 12:00:00,20.26,20.28,20.22,20.23,38300.0,17.5875,17.6049,17.5528,17.5615,38300.0
2008-02-08 12:10:00,20.24,20.25,20.23,20.23,13600.0,17.5701,17.5788,17.5615,17.5615,13600.0
2008-02-08 12:20:00,20.23,20.28,20.2,20.28,18700.0,17.5615,17.6049,17.5354,17.6049,18700.0
2008-02-08 12:30:00,20.29,20.29,20.26,20.28,16100.0,17.6135,17.6135,17.5875,17.6049,16100.0
2008-02-08 12:40:00,20.27,20.28,20.2,20.22,18900.0,17.5962,17.6049,17.5354,17.5528,18900.0
2008-02-08 12:50:00,20.22,20.3,20.22,20.25,13800.0,17.5528,17.6222,17.5528,17.5788,13800.0
2008-02-08 13:00:00,20.25,20.25,20.24,20.25,11900.0,17.5788,17.5788,17.5701,17.5788,11900.0
2008-02-08 13:10:00,20.24,20.25,20.2,20.23,27400.0,17.5701,17.5788,17.5354,17.5615,27400.0
2008-02-08 13:20:00,20.22,20.26,20.22,20.26,23600.0,17.5528,17.5875,17.5528,17.5875,23600.0
2008-02-08 13:30:00,20.26,20.27,20.2,20.21,22600.0,17.5875,17.5962,17.5354,17.5441,22600.0
2008-02-08 13:40:00,20.2,20.26,20.2,20.25,32400.0,17.5354,17.5875,17.5354,17.5788,32400.0
2008-02-08 13:50:00,20.25,20.27,20.23,20.24,35700.0,17.5788,17.5962,17.5615,17.5701,35700.0
2008-02-08 14:00:00,20.25,20.25,20.23,20.24,19700.0,17.5788,17.5788,17.5615,17.5701,19700.0
2008-02-08 14:10:00,20.24,20.29,20.22,20.29,21300.0,17.5701,17.6135,17.5528,17.6135,21300.0
2008-02-08 14:20:00,20.3,20.33,20.27,20.32,14900.0,17.6222,17.6483,17.5962,17.6396,14900.0
2008-02-08 14:30:00,20.31,20.33,20.26,20.33,19800.0,17.6309,17.6483,17.5875,17.6483,19800.0
2008-02-08 14:40:00,20.33,20.33,20.25,20.26,18500.0,17.6483,17.6483,17.5788,17.5875,18500.0
2008-02-08 14:50:00,20.26,20.28,20.21,20.21,23300.0,17.5875,17.6049,17.5441,17.5441,23300.0
2008-02-08 15:00:00,20.22,20.26,20.2,20.26,26800.0,17.5528,17.5875,17.5354,17.5875,26800.0
2008-02-08 15:10:00,20.26,20.29,20.23,20.29,20400.0,17.5875,17.6135,17.5615,17.6135,20400.0
2008-02-08 15:20:00,20.28,20.29,20.23,20.28,27100.0,17.6049,17.6135,17.5615,17.6049,27100.0
2008-02-08 15:30:00,20.28,20.36,20.27,20.27,62900.0,17.6049,17.6743,17.5962,17.5962,62900.0
2008-02-08 15:40:00,20.27,20.32,20.25,20.25,128100.0,17.5962,17.6396,17.5788,17.5788,128100.0
2008-02-08 15:50:00,20.26,20.27,20.22,20.25,55600.0,17.5875,17.5962,17.5528,17.5788,55600.0
2008-02-11 09:30:00,20.23,20.34,20.21,20.32,26500.0,17.5615,17.6569,17.5441,17.6396,26500.0
2008-02-11 09:40:00,20.31,20.34,20.22,20.33,30800.0,17.6309,17.6569,17.5528,17.6483,30800.0
2008-02-11 09:50:00,20.32,20.33,20.2,20.23,55800.0,17.6396,17.6483,17.5354,17.5615,55800.0
2008-02-11 10:00:00,20.23,20.26,20.08,20.09,73400.0,17.5615,17.5875,17.4312,17.4399,73400.0
2008-02-11 10:10:00,20.1,20.16,20.08,20.12,54800.0,17.4486,17.5007,17.4312,17.466,54800.0
2008-02-11 10:20:00,20.11,20.13,20.09,20.1,44200.0,17.4573,17.4746,17.4399,17.4486,44200.0
2008-02-11 10:30:00,20.1,20.1,19.98,19.99,39400.0,17.4486,17.4486,17.3444,17.3531,39400.0
2008-02-11 10:40:00,20.0,20.05,19.99,19.99,40900.0,17.3618,17.4052,17.3531,17.3531,40900.0
2008-02-11 10:50:00,20.0,20.01,19.96,19.99,24500.0,17.3618,17.3705,17.3271,17.3531,24500.0
2008-02-11 11:00:00,19.98,20.01,19.95,20.0,29500.0,17.3444,17.3705,17.3184,17.3618,29500.0
2008-02-11 11:10:00,20.0,20.03,19.98,20.0,33000.0,17.3618,17.3878,17.3444,17.3618,33000.0
2008-02-11 11:20:00,19.99,20.04,19.97,19.98,130600.0,17.3531,17.3965,17.3358,17.3444,130600.0
2008-02-11 11:30:00,19.97,20.04,19.97,20.04,30500.0,17.3358,17.3965,17.3358,17.3965,30500.0
2008-02-11 11:40:00,20.04,20.08,20.03,20.06,19900.0,17.3965,17.4312,17.3878,17.4139,19900.0
2008-02-11 11:50:00,20.06,20.11,20.05,20.07,17600.0,17.4139,17.4573,17.4052,17.4226,17600.0
2008-02-11 12:00:00,20.07,20.2,20.07,20.2,28500.0,17.4226,17.5354,17.4226,17.5354,28500.0
2008-02-11 12:10:00,20.2,20.21,20.13,20.14,18200.0,17.5354,17.5441,17.4746,17.4833,18200.0
2008-02-11 12:20:00,20.15,20.18,20.12,20.15,14900.0,17.492,17.5181,17.466,17.492,14900.0
2008-02-11 12:30:00,20.14,20.24,20.12,20.23,13600.0,17.4833,17.5701,17.466,17.5615,13600.0
2008-02-11 12:40:00,20.23,20.31,20.22,20.29,15300.0,17.5615,17.6309,17.5528,17.6135,15300.0
2008-02-11 12:50:00,20.29,20.33,20.29,20.3,18300.0,17.6135,17.6483,17.6135,17.6222,18300.0
2008-02-11 13:00:00,20.3,20.32,20.29,20.31,24700.0,17.6222,17.6396,17.6135,17.6309,24700.0
2008-02-11 13:10:00,20.31,20.37,20.3,20.37,30100.0,17.6309,17.683,17.6222,17.683,30100.0
2008-02-11 13:20:00,20.37,20.4,20.36,20.38,31600.0,17.683,17.709,17.6743,17.6917,31600.0
2008-02-11 13:30:00,20.4,20.44,20.39,20.4,16600.0,17.709,17.7438,17.7004,17.709,16600.0
2008-02-11 13:40:00,20.4,20.46,20.39,20.42,37100.0,17.709,17.7611,17.7004,17.7264,37100.0
2008-02-11 13:50:00,20.43,20.46,20.41,20.43,11400.0,17.7351,17.7611,17.7177,17.7351,11400.0
2008-02-11 14:00:00,20.42,20.48,20.41,20.44,13400.0,17.7264,17.7785,17.7177,17.7438,13400.0
2008-02-11 14:10:00,20.44,20.45,20.4,20.4,26200.0,17.7438,17.7524,17.709,17.709,26200.0
2008-02-11 14:20:00,20.4,20.44,20.38,20.39,15700.0,17.709,17.7438,17.6917,17.7004,15700.0
2008-02-11 14:30:00,20.38,20.39,20.35,20.37,11300.0,17.6917,17.7004,17.6656,17.683,11300.0
2008-02-11 14:40:00,20.37,20.41,20.33,20.38,22400.0,17.683,17.7177,17.6483,17.6917,22400.0
2008-02-11 14:50:00,20.38,20.5,20.38,20.45,40100.0,17.6917,17.7958,17.6917,17.7524,40100.0
2008-02-11 15:00:00,20.45,20.54,20.41,20.52,82700.0,17.7524,17.8306,17.7177,17.8132,82700.0
2008-02-11 15:10:00,20.53,20.54,20.46,20.48,26300.0,17.8219,17.8306,17.7611,17.7785,26300.0
2008-02-11 15:20:00,20.49,20.54,20.48,20.52,24900.0,17.7872,17.8306,17.7785,17.8132,24900.0
2008-02-11 15:30:00,20.52,20.52,20.46,20.47,41300.0,17.8132,17.8132,17.7611,17.7698,41300.0
2008-02-11 15:40:00,20.48,20.51,20.45,20.51,38800.0,17.7785,17.8045,17.7524,17.8045,38800.0
2008-02-11 15:50:00,20.5,20.53,20.48,20.49,48100.0,17.7958,17.8219,17.7785,17.7872,48100.0
2008-02-12 09:30:00,20.6,20.76,20.56,20.76,59100.0,17.8827,18.0215,17.8479,18.0215,59100.0
2008-02-12 09:40:00,20.76,20.8,20.75,20.75,22100.0,18.0215,18.0563,18.0129,18.0129,22100.0
2008-02-12 09:50:00,20.76,20.78,20.71,20.76,37300.0,18.0215,18.0389,17.9781,18.0215,37300.0
2008-02-12 10:00:00,20.77,20.83,20.72,20.73,31600.0,18.0302,18.0823,17.9868,17.9955,31600.0
2008-02-12 10:10:00,20.74,20.87,20.74,20.84,30400.0,18.0042,18.117,18.0042,18.091,30400.0
2008-02-12 10:20:00,20.83,20.84,20.76,20.8,26300.0,18.0823,18.091,18.0215,18.0563,26300.0
2008-02-12 10:30:00,20.8,20.83,20.73,20.74,22600.0,18.0563,18.0823,17.9955,18.0042,22600.0
2008-02-12 10:40:00,20.73,20.76,20.69,20.74,30900.0,17.9955,18.0215,17.9608,18.0042,30900.0
2008-02-12 10:50:00,20.74,20.79,20.71,20.76,31400.0,18.0042,18.0476,17.9781,18.0215,31400.0
2008-02-12 11:00:00,20.76,20.88,20.72,20.88,42200.0,18.0215,18.1257,17.9868,18.1257,42200.0
2008-02-12 11:10:00,20.89,20.92,20.85,20.85,18800.0,18.1344,18.1604,18.0997,18.0997,18800.0
2008-02-12 11:20:00,20.85,20.86,20.81,20.82,20700.0,18.0997,18.1084,18.065,18.0736,20700.0
2008-02-12 11:30:00,20.81,20.87,20.81,20.83,13600.0,18.065,18.117,18.065,18.0823,13600.0
2008-02-12 11:40:00,20.82,20.85,20.82,20.84,11700.0,18.0736,18.0997,18.0736,18.091,11700.0
2008-02-12 11:50:00,20.83,20.85,20.8,20.84,18100.0,18.0823,18.0997,18.0563,18.091,18100.0
2008-02-12 12:00:00,20.83,20.85,20.83,20.85,25000.0,18.0823,18.0997,18.0823,18.0997,25000.0
2008-02-12 12:10:00,20.85,20.86,20.82,20.85,17000.0,18.0997,18.1084,18.0736,18.0997,17000.0
2008-02-12 12:20:00,20.85,20.87,20.8,20.86,43200.0,18.0997,18.117,18.0563,18.1084,43200.0
2008-02-12 12:30:00,20.85,20.86,20.81,20.84,33800.0,18.0997,18.1084,18.065,18.091,33800.0
2008-02-12 12:40:00,20.83,20.86,20.8,20.83,24800.0,18.0823,18.1084,18.0563,18.0823,24800.0
2008-02-12 12:50:00,20.84,20.89,20.82,20.84,26500.0,18.091,18.1344,18.0736,18.091,26500.0
2008-02-12 13:00:00,20.83,20.87,20.82,20.85,32300.0,18.0823,18.117,18.0736,18.0997,32300.0
2008-02-12 13:10:00,20.86,20.96,20.85,20.95,34500.0,18.1084,18.1952,18.0997,18.1865,34500.0
2008-02-12 13:20:00,20.95,21.01,20.95,21.0,42600.0,18.1865,18.2386,18.1865,18.2299,42600.0
2008-02-12 13:30:00,20.99,21.0,20.94,20.99,30300.0,18.2212,18.2299,18.1778,18.2212,30300.0
2008-02-12 13:40:00,20.98,20.99,20.94,20.98,17800.0,18.2125,18.2212,18.1778,18.2125,17800.0
2008-02-12 13:50:00,20.99,21.06,20.99,21.06,28400.0,18.2212,18.282,18.2212,18.282,28400.0
2008-02-12 14:00:00,21.05,21.06,20.96,20.97,28100.0,18.2733,18.282,18.1952,18.2038,28100.0
2008-02-12 14:10:00,20.97,21.03,20.97,20.99,34400.0,18.2038,18.2559,18.2038,18.2212,34400.0
2008-02-12 14:20:00,20.99,21.03,20.96,20.99,24600.0,18.2212,18.2559,18.1952,18.2212,24600.0
2008-02-12 14:30:00,21.0,21.01,20.94,21.0,35600.0,18.2299,18.2386,18.1778,18.2299,35600.0
2008-02-12 14:40:00,20.99,21.04,20.96,21.02,20800.0,18.2212,18.2646,18.1952,18.2472,20800.0
2008-02-12 14:50:00,21.02,21.03,20.98,20.98,32200.0,18.2472,18.2559,18.2125,18.2125,32200.0
2008-02-12 15:00:00,20.97,20.98,20.88,20.9,54600.0,18.2038,18.2125,18.1257,18.1431,54600.0
2008-02-12 15:10:00,20.9,21.01,20.89,21.01,150300.0,18.1431,18.2386,18.1344,18.2386,150300.0
2008-02-12 15:20:00,21.01,21.02,20.88,20.96,97400.0,18.2386,18.2472,18.1257,18.1952,97400.0
2008-02-12 15:30:00,20.97,20.97,20.85,20.87,86000.0,18.2038,18.2038,18.0997,18.117,86000.0
2008-02-12 15:40:00,20.88,20.97,20.87,20.94,73400.0,18.1257,18.2038,18.117,18.1778,73400.0
2008-02-12 15:50:00,20.94,21.01,20.9,21.0,49800.0,18.1778,18.2386,18.1431,18.2299,49800.0
2008-02-13 09:30:00,21.28,21.3,21.17,21.25,36500.0,18.473,18.4903,18.3775,18.4469,36500.0
2008-02-13 09:40:00,21.25,21.3,21.14,21.16,38700.0,18.4469,18.4903,18.3514,18.3688,38700.0
2008-02-13 09:50:00,21.16,21.26,21.11,21.12,40800.0,18.3688,18.4556,18.3254,18.3341,40800.0
2008-02-13 10:00:00,21.12,21.23,21.08,21.23,59900.0,18.3341,18.4295,18.2993,18.4295,59900.0
2008-02-13 10:10:00,21.23,21.24,21.17,21.18,32100.0,18.4295,18.4382,18.3775,18.3861,32100.0
2008-02-13 10:20:00,21.18,21.27,21.17,21.25,81700.0,18.3861,18.4643,18.3775,18.4469,81700.0
2008-02-13 10:30:00,21.25,21.25,21.13,21.16,37300.0,18.4469,18.4469,18.3427,18.3688,37300.0
2008-02-13 10:40:00,21.15,21.16,21.05,21.07,25900.0,18.3601,18.3688,18.2733,18.2907,25900.0
2008-02-13 10:50:00,21.06,21.15,21.05,21.11,31900.0,18.282,18.3601,18.2733,18.3254,31900.0
2008-02-13 11:00:00,21.1,21.14,21.1,21.14,24600.0,18.3167,18.3514,18.3167,18.3514,24600.0
2008-02-13 11:10:00,21.14,21.15,21.11,21.11,21100.0,18.3514,18.3601,18.3254,18.3254,21100.0
2008-02-13 11:20:00,21.11,21.16,21.11,21.15,13400.0,18.3254,18.3688,18.3254,18.3601,13400.0
2008-02-13 11:30:00,21.15,21.16,21.12,21.13,16500.0,18.3601,18.3688,18.3341,18.3427,16500.0
2008-02-13 11:40:00,21.13,21.16,21.11,21.12,14700.0,18.3427,18.3688,18.3254,18.3341,14700.0
2008-02-13 11:50:00,21.12,21.13,21.06,21.06,23700.0,18.3341,18.3427,18.282,18.282,23700.0
2008-02-13 12:00:00,21.07,21.18,21.06,21.18,28000.0,18.2907,18.3861,18.282,18.3861,28000.0
2008-02-13 12:10:00,21.18,21.19,21.12,21.12,15300.0,18.3861,18.3948,18.3341,18.3341,15300.0
2008-02-13 12:20:00,21.11,21.16,21.05,21.05,16800.0,18.3254,18.3688,18.2733,18.2733,16800.0
2008-02-13 12:30:00,21.05,21.08,21.03,21.07,19400.0,18.2733,18.2993,18.2559,18.2907,19400.0
2008-02-13 12:40:00,21.06,21.07,21.05,21.06,14100.0,18.282,18.2907,18.2733,18.282,14100.0
2008-02-13 12:50:00,21.07,21.1,21.06,21.1,17800.0,18.2907,18.3167,18.282,18.3167,17800.0
2008-02-13 13:00:00,21.1,21.15,21.06,21.12,17900.0,18.3167,18.3601,18.282,18.3341,17900.0
2008-02-13 13:10:00,21.12,21.2,21.11,21.19,18000.0,18.3341,18.4035,18.3254,18.3948,18000.0
2008-02-13 13:20:00,21.19,21.2,21.12,21.12,14900.0,18.3948,18.4035,18.3341,18.3341,14900.0
2008-02-13 13:30:00,21.12,21.15,21.12,21.14,8000.0,18.3341,18.3601,18.3341,18.3514,8000.0
2008-02-13 13:40:00,21.14,21.14,21.09,21.09,32000.0,18.3514,18.3514,18.308,18.308,32000.0
2008-02-13 13:50:00,21.08,21.11,21.03,21.08,37100.0,18.2993,18.3254,18.2559,18.2993,37100.0
2008-02-13 14:00:00,21.08,21.09,21.03,21.06,42200.0,18.2993,18.308,18.2559,18.282,42200.0
2008-02-13 14:10:00,21.05,21.07,21.04,21.06,16900.0,18.2733,18.2907,18.2646,18.282,16900.0
2008-02-13 14:20:00,21.05,21.06,21.0,21.02,59300.0,18.2733,18.282,18.2299,18.2472,59300.0
2008-02-13 14:30:00,21.01,21.1,21.01,21.07,27600.0,18.2386,18.3167,18.2386,18.2907,27600.0
2008-02-13 14:40:00,21.07,21.12,21.05,21.08,52100.0,18.2907,18.3341,18.2733,18.2993,52100.0
2008-02-13 14:50:00,21.08,21.09,21.02,21.08,21900.0,18.2993,18.308,18.2472,18.2993,21900.0
2008-02-13 15:00:00,21.08,21.12,21.05,21.08,47100.0,18.2993,18.3341,18.2733,18.2993,47100.0
2008-02-13 15:10:00,21.07,21.08,21.02,21.05,34100.0,18.2907,18.2993,18.2472,18.2733,34100.0
2008-02-13 15:20:00,21.04,21.13,21.04,21.12,34900.0,18.2646,18.3427,18.2646,18.3341,34900.0
2008-02-13 15:30:00,21.11,21.12,21.06,21.11,38600.0,18.3254,18.3341,18.282,18.3254,38600.0
2008-02-13 15:40:00,21.11,21.14,21.09,21.12,45400.0,18.3254,18.3514,18.308,18.3341,45400.0
2008-02-13 15:50:00,21.11,21.12,21.05,21.07,63500.0,18.3254,18.3341,18.2733,18.2907,63500.0
2008-02-14 09:30:00,21.02,21.12,20.95,21.04,37900.0,18.2472,18.3341,18.1865,18.2646,37900.0
2008-02-14 09:40:00,21.05,21.05,20.9,20.92,20700.0,18.2733,18.2733,18.1431,18.1604,20700.0
2008-02-14 09:50:00,20.92,20.94,20.83,20.85,21700.0,18.1604,18.1778,18.0823,18.0997,21700.0
2008-02-14 10:00:00,20.86,20.89,20.82,20.82,23300.0,18.1084,18.1344,18.0736,18.0736,23300.0
2008-02-14 10:10:00,20.82,20.88,20.8,20.88,21200.0,18.0736,18.1257,18.0563,18.1257,21200.0
2008-02-14 10:20:00,20.87,20.88,20.81,20.82,14200.0,18.117,18.1257,18.065,18.0736,14200.0
2008-02-14 10:30:00,20.83,20.83,20.78,20.78,23700.0,18.0823,18.0823,18.0389,18.0389,23700.0
2008-02-14 10:40:00,20.78,20.8,20.74,20.8,28800.0,18.0389,18.0563,18.0042,18.0563,28800.0
2008-02-14 10:50:00,20.79,20.8,20.64,20.64,19900.0,18.0476,18.0563,17.9174,17.9174,19900.0
2008-02-14 11:00:00,20.64,20.68,20.62,20.62,17900.0,17.9174,17.9521,17.9,17.9,17900.0
2008-02-14 11:10:00,20.62,20.65,20.59,20.62,28300.0,17.9,17.9261,17.874,17.9,28300.0
2008-02-14 11:20:00,20.62,20.68,20.61,20.65,35700.0,17.9,17.9521,17.8913,17.9261,35700.0
2008-02-14 11:30:00,20.66,20.69,20.61,20.63,31200.0,17.9347,17.9608,17.8913,17.9087,31200.0
2008-02-14 11:40:00,20.63,20.63,20.57,20.59,19700.0,17.9087,17.9087,17.8566,17.874,19700.0
2008-02-14 11:50:00,20.6,20.6,20.54,20.58,17600.0,17.8827,17.8827,17.8306,17.8653,17600.0
2008-02-14 12:00:00,20.57,20.62,20.54,20.61,14400.0,17.8566,17.9,17.8306,17.8913,14400.0
2008-02-14 12:10:00,20.62,20.66,20.61,20.65,8900.0,17.9,17.9347,17.8913,17.9261,8900.0
2008-02-14 12:20:00,20.65,20.71,20.64,20.71,56500.0,17.9261,17.9781,17.9174,17.9781,56500.0
2008-02-14 12:30:00,20.7,20.7,20.68,20.69,9000.0,17.9695,17.9695,17.9521,17.9608,9000.0
2008-02-14 12:40:00,20.68,20.69,20.65,20.65,9600.0,17.9521,17.9608,17.9261,17.9261,9600.0
2008-02-14 12:50:00,20.65,20.68,20.6,20.6,7400.0,17.9261,17.9521,17.8827,17.8827,7400.0
2008-02-14 13:00:00,20.6,20.62,20.54,20.56,14200.0,17.8827,17.9,17.8306,17.8479,14200.0
2008-02-14 13:10:00,20.57,20.63,20.56,20.61,20800.0,17.8566,17.9087,17.8479,17.8913,20800.0
2008-02-14 13:20:00,20.6,20.62,20.57,20.6,18800.0,17.8827,17.9,17.8566,17.8827,18800.0
2008-02-14 13:30:00,20.6,20.62,20.57,20.61,13100.0,17.8827,17.9,17.8566,17.8913,13100.0
2008-02-14 13:40:00,20.61,20.62,20.56,20.62,11700.0,17.8913,17.9,17.8479,17.9,11700.0
2008-02-14 13:50:00,20.61,20.67,20.59,20.66,41700.0,17.8913,17.9434,17.874,17.9347,41700.0
2008-02-14 14:00:00,20.66,20.68,20.66,20.67,20100.0,17.9347,17.9521,17.9347,17.9434,20100.0
2008-02-14 14:10:00,20.66,20.67,20.65,20.67,26800.0,17.9347,17.9434,17.9261,17.9434,26800.0
2008-02-14 14:20:00,20.67,20.68,20.62,20.62,30900.0,17.9434,17.9521,17.9,17.9,30900.0
2008-02-14 14:30:00,20.62,20.65,20.6,20.63,19400.0,17.9,17.9261,17.8827,17.9087,19400.0
2008-02-14 14:40:00,20.62,20.63,20.5,20.53,30400.0,17.9,17.9087,17.7958,17.8219,30400.0
2008-02-14 14:50:00,20.53,20.62,20.53,20.59,46200.0,17.8219,17.9,17.8219,17.874,46200.0
2008-02-14 15:00:00,20.6,20.63,20.55,20.63,47500.0,17.8827,17.9087,17.8392,17.9087,47500.0
2008-02-14 15:10:00,20.63,20.69,20.6,20.68,69900.0,17.9087,17.9608,17.8827,17.9521,69900.0
2008-02-14 15:20:00,20.68,20.7,20.63,20.7,24500.0,17.9521,17.9695,17.9087,17.9695,24500.0
2008-02-14 15:30:00,20.7,20.7,20.61,20.63,30500.0,17.9695,17.9695,17.8913,17.9087,30500.0
2008-02-14 15:40:00,20.63,20.63,20.5,20.52,104700.0,17.9087,17.9087,17.7958,17.8132,104700.0
2008-02-14 15:50:00,20.52,20.57,20.45,20.47,103400.0,17.8132,17.8566,17.7524,17.7698,103400.0
2008-02-15 09:30:00,20.28,20.37,20.21,20.22,198200.0,17.6049,17.683,17.5441,17.5528,198200.0
2008-02-15 09:40:00,20.23,20.28,20.2,20.27,71900.0,17.5615,17.6049,17.5354,17.5962,71900.0
2008-02-15 09:50:00,20.27,20.28,20.21,20.24,25200.0,17.5962,17.6049,17.5441,17.5701,25200.0
2008-02-15 10:00:00,20.24,20.31,20.21,20.3,40600.0,17.5701,17.6309,17.5441,17.6222,40600.0
2008-02-15 10:10:00,20.3,20.38,20.29,20.38,48400.0,17.6222,17.6917,17.6135,17.6917,48400.0
2008-02-15 10:20:00,20.39,20.44,20.37,20.42,21000.0,17.7004,17.7438,17.683,17.7264,21000.0
2008-02-15 10:30:00,20.41,20.5,20.35,20.35,26600.0,17.7177,17.7958,17.6656,17.6656,26600.0
2008-02-15 10:40:00,20.35,20.39,20.33,20.38,16200.0,17.6656,17.7004,17.6483,17.6917,16200.0
2008-02-15 10:50:00,20.38,20.38,20.32,20.34,15800.0,17.6917,17.6917,17.6396,17.6569,15800.0
2008-02-15 11:00:00,20.34,20.38,20.31,20.31,32000.0,17.6569,17.6917,17.6309,17.6309,32000.0
2008-02-15 11:10:00,20.31,20.33,20.25,20.25,36000.0,17.6309,17.6483,17.5788,17.5788,36000.0
2008-02-15 11:20:00,20.24,20.26,20.21,20.26,26700.0,17.5701,17.5875,17.5441,17.5875,26700.0
2008-02-15 11:30:00,20.26,20.27,20.2,20.2,27000.0,17.5875,17.5962,17.5354,17.5354,27000.0
2008-02-15 11:40:00,20.2,20.25,20.2,20.24,23800.0,17.5354,17.5788,17.5354,17.5701,23800.0
2008-02-15 11:50:00,20.23,20.3,20.23,20.29,14400.0,17.5615,17.6222,17.5615,17.6135,14400.0
2008-02-15 12:00:00,20.29,20.43,20.29,20.42,26500.0,17.6135,17.7351,17.6135,17.7264,26500.0
2008-02-15 12:10:00,20.42,20.43,20.39,20.4,36700.0,17.7264,17.7351,17.7004,17.709,36700.0
2008-02-15 12:20:00,20.4,20.4,20.35,20.37,25700.0,17.709,17.709,17.6656,17.683,25700.0
2008-02-15 12:30:00,20.36,20.42,20.36,20.4,42500.0,17.6743,17.7264,17.6743,17.709,42500.0
2008-02-15 12:40:00,20.4,20.46,20.37,20.38,54600.0,17.709,17.7611,17.683,17.6917,54600.0
2008-02-15 12:50:00,20.37,20.44,20.34,20.4,30600.0,17.683,17.7438,17.6569,17.709,30600.0
2008-02-15 13:00:00,20.41,20.46,20.39,20.44,20000.0,17.7177,17.7611,17.7004,17.7438,20000.0
2008-02-15 13:10:00,20.43,20.53,20.43,20.53,26400.0,17.7351,17.8219,17.7351,17.8219,26400.0
2008-02-15 13:20:00,20.52,20.53,20.48,20.5,16000.0,17.8132,17.8219,17.7785,17.7958,16000.0
2008-02-15 13:30:00,20.51,20.52,20.49,20.5,11100.0,17.8045,17.8132,17.7872,17.7958,11100.0
2008-02-15 13:40:00,20.5,20.56,20.5,20.54,28000.0,17.7958,17.8479,17.7958,17.8306,28000.0
2008-02-15 13:50:00,20.54,20.59,20.53,20.56,12600.0,17.8306,17.874,17.8219,17.8479,12600.0
2008-02-15 14:00:00,20.56,20.57,20.51,20.52,12700.0,17.8479,17.8566,17.8045,17.8132,12700.0
2008-02-15 14:10:00,20.53,20.55,20.49,20.52,12700.0,17.8219,17.8392,17.7872,17.8132,12700.0
2008-02-15 14:20:00,20.51,20.53,20.49,20.52,12700.0,17.8045,17.8219,17.7872,17.8132,12700.0
2008-02-15 14:30:00,20.52,20.54,20.49,20.5,19000.0,17.8132,17.8306,17.7872,17.7958,19000.0
2008-02-15 14:40:00,20.51,20.53,20.49,20.52,21100.0,17.8045,17.8219,17.7872,17.8132,21100.0
2008-02-15 14:50:00,20.52,20.56,20.51,20.53,11000.0,17.8132,17.8479,17.8045,17.8219,11000.0
2008-02-15 15:00:00,20.53,20.59,20.53,20.57,39300.0,17.8219,17.874,17.8219,17.8566,39300.0
2008-02-15 15:10:00,20.56,20.6,20.55,20.57,17500.0,17.8479,17.8827,17.8392,17.8566,17500.0
2008-02-15 15:20:00,20.58,20.58,20.51,20.53,25500.0,17.8653,17.8653,17.8045,17.8219,25500.0
2008-02-15 15:30:00,20.53,20.58,20.52,20.58,29300.0,17.8219,17.8653,17.8132,17.8653,29300.0
2008-02-15 15:40:00,20.58,20.64,20.56,20.62,34000.0,17.8653,17.9174,17.8479,17.9,34000.0
2008-02-15 15:50:00,20.62,20.63,20.54,20.59,58300.0,17.9,17.9087,17.8306,17.874,58300.0
2008-02-19 09:30:00,20.68,20.83,20.67,20.75,30600.0,17.9521,18.0823,17.9434,18.0129,30600.0
2008-02-19 09:40:00,20.74,20.79,20.69,20.79,23000.0,18.0042,18.0476,17.9608,18.0476,23000.0
2008-02-19 09:50:00,20.79,20.85,20.77,20.79,28800.0,18.0476,18.0997,18.0302,18.0476,28800.0
2008-02-19 10:00:00,20.77,20.79,20.72,20.77,19600.0,18.0302,18.0476,17.9868,18.0302,19600.0
2008-02-19 10:10:00,20.76,20.77,20.72,20.75,17700.0,18.0215,18.0302,17.9868,18.0129,17700.0
2008-02-19 10:20:00,20.76,20.77,20.7,20.7,15400.0,18.0215,18.0302,17.9695,17.9695,15400.0
2008-02-19 10:30:00,20.71,20.71,20.57,20.58,19400.0,17.9781,17.9781,17.8566,17.8653,19400.0
2008-02-19 10:40:00,20.58,20.63,20.56,20.62,21800.0,17.8653,17.9087,17.8479,17.9,21800.0
2008-02-19 10:50:00,20.62,20.65,20.62,20.62,9200.0,17.9,17.9261,17.9,17.9,9200.0
2008-02-19 11:00:00,20.62,20.63,20.58,20.58,11300.0,17.9,17.9087,17.8653,17.8653,11300.0
2008-02-19 11:10:00,20.58,20.58,20.55,20.56,12700.0,17.8653,17.8653,17.8392,17.8479,12700.0
2008-02-19 11:20:00,20.55,20.65,20.53,20.56,43900.0,17.8392,17.9261,17.8219,17.8479,43900.0
2008-02-19 11:30:00,20.56,20.65,20.55,20.65,14400.0,17.8479,17.9261,17.8392,17.9261,14400.0
2008-02-19 11:40:00,20.65,20.69,20.64,20.68,11800.0,17.9261,17.9608,17.9174,17.9521,11800.0
2008-02-19 11:50:00,20.68,20.69,20.64,20.66,36300.0,17.9521,17.9608,17.9174,17.9347,36300.0
2008-02-19 12:00:00,20.67,20.71,20.65,20.7,22100.0,17.9434,17.9781,17.9261,17.9695,22100.0
2008-02-19 12:10:00,20.7,20.74,20.66,20.74,29200.0,17.9695,18.0042,17.9347,18.0042,29200.0
2008-02-19 12:20:00,20.74,20.76,20.68,20.71,35700.0,18.0042,18.0215,17.9521,17.9781,35700.0
2008-02-19 12:30:00,20.7,20.7,20.65,20.66,12100.0,17.9695,17.9695,17.9261,17.9347,12100.0
2008-02-19 12:40:00,20.67,20.7,20.65,20.67,41600.0,17.9434,17.9695,17.9261,17.9434,41600.0
2008-02-19 12:50:00,20.68,20.73,20.67,20.67,36300.0,17.9521,17.9955,17.9434,17.9434,36300.0
2008-02-19 13:00:00,20.67,20.76,20.67,20.76,28000.0,17.9434,18.0215,17.9434,18.0215,28000.0
2008-02-19 13:10:00,20.76,20.82,20.76,20.8,30100.0,18.0215,18.0736,18.0215,18.0563,30100.0
2008-02-19 13:20:00,20.82,20.84,20.79,20.81,20400.0,18.0736,18.091,18.0476,18.065,20400.0
2008-02-19 13:30:00,20.78,20.79,20.77,20.79,15200.0,18.0389,18.0476,18.0302,18.0476,15200.0
2008-02-19 13:40:00,20.79,20.8,20.72,20.72,16300.0,18.0476,18.0563,17.9868,17.9868,16300.0
2008-02-19 13:50:00,20.73,20.73,20.63,20.64,23100.0,17.9955,17.9955,17.9087,17.9174,23100.0
2008-02-19 14:00:00,20.64,20.68,20.63,20.64,26300.0,17.9174,17.9521,17.9087,17.9174,26300.0
2008-02-19 14:10:00,20.64,20.71,20.64,20.7,31700.0,17.9174,17.9781,17.9174,17.9695,31700.0
2008-02-19 14:20:00,20.7,20.76,20.7,20.73,38500.0,17.9695,18.0215,17.9695,17.9955,38500.0
2008-02-19 14:30:00,20.72,20.74,20.68,20.69,26800.0,17.9868,18.0042,17.9521,17.9608,26800.0
2008-02-19 14:40:00,20.68,20.71,20.64,20.65,18400.0,17.9521,17.9781,17.9174,17.9261,18400.0
2008-02-19 14:50:00,20.65,20.66,20.59,20.61,22500.0,17.9261,17.9347,17.874,17.8913,22500.0
2008-02-19 15:00:00,20.6,20.61,20.51,20.55,56700.0,17.8827,17.8913,17.8045,17.8392,56700.0
2008-02-19 15:10:00,20.56,20.62,20.56,20.6,36500.0,17.8479,17.9,17.8479,17.8827,36500.0
2008-02-19 15:20:00,20.6,20.64,20.58,20.61,53500.0,17.8827,17.9174,17.8653,17.8913,53500.0
2008-02-19 15:30:00,20.59,20.65,20.55,20.65,50600.0,17.874,17.9261,17.8392,17.9261,50600.0
2008-02-19 15:40:00,20.65,20.66,20.6,20.61,52400.0,17.9261,17.9347,17.8827,17.8913,52400.0
2008-02-19 15:50:00,20.62,20.66,20.59,20.6,76000.0,17.9,17.9347,17.874,17.8827,76000.0
2008-02-20 09:30:00,20.45,20.49,20.32,20.4,33800.0,17.7524,17.7872,17.6396,17.709,33800.0
2008-02-20 09:40:00,20.4,20.4,20.3,20.35,17400.0,17.709,17.709,17.6222,17.6656,17400.0
2008-02-20 09:50:00,20.34,20.42,20.32,20.32,20700.0,17.6569,17.7264,17.6396,17.6396,20700.0
2008-02-20 10:00:00,20.32,20.33,20.26,20.33,33300.0,17.6396,17.6483,17.5875,17.6483,33300.0
2008-02-20 10:10:00,20.32,20.41,20.32,20.4,20200.0,17.6396,17.7177,17.6396,17.709,20200.0
2008-02-20 10:20:00,20.41,20.41,20.3,20.33,20200.0,17.7177,17.7177,17.6222,17.6483,20200.0
2008-02-20 10:30:00,20.32,20.41,20.32,20.41,32600.0,17.6396,17.7177,17.6396,17.7177,32600.0
2008-02-20 10:40:00,20.41,20.51,20.38,20.38,27200.0,17.7177,17.8045,17.6917,17.6917,27200.0
2008-02-20 10:50:00,20.38,20.4,20.35,20.39,32200.0,17.6917,17.709,17.6656,17.7004,32200.0
2008-02-20 11:00:00,20.41,20.47,20.39,20.4,22200.0,17.7177,17.7698,17.7004,17.709,22200.0
2008-02-20 11:10:00,20.4,20.46,20.4,20.46,32500.0,17.709,17.7611,17.709,17.7611,32500.0
2008-02-20 11:20:00,20.46,20.46,20.43,20.43,16700.0,17.7611,17.7611,17.7351,17.7351,16700.0
2008-02-20 11:30:00,20.43,20.43,20.37,20.4,17200.0,17.7351,17.7351,17.683,17.709,17200.0
2008-02-20 11:40:00,20.41,20.48,20.41,20.47,28700.0,17.7177,17.7785,17.7177,17.7698,28700.0
2008-02-20 11:50:00,20.47,20.48,20.46,20.47,32500.0,17.7698,17.7785,17.7611,17.7698,32500.0
2008-02-20 12:00:00,20.47,20.57,20.46,20.57,37400.0,17.7698,17.8566,17.7611,17.8566,37400.0
2008-02-20 12:10:00,20.57,20.62,20.52,20.55,30200.0,17.8566,17.9,17.8132,17.8392,30200.0
2008-02-20 12:20:00,20.55,20.68,20.55,20.62,60400.0,17.8392,17.9521,17.8392,17.9,60400.0
2008-02-20 12:30:00,20.62,20.66,20.62,20.65,32400.0,17.9,17.9347,17.9,17.9261,32400.0
2008-02-20 12:40:00,20.63,20.64,20.56,20.61,33300.0,17.9087,17.9174,17.8479,17.8913,33300.0
2008-02-20 12:50:00,20.61,20.62,20.56,20.6,38800.0,17.8913,17.9,17.8479,17.8827,38800.0
2008-02-20 13:00:00,20.61,20.71,20.58,20.69,39200.0,17.8913,17.9781,17.8653,17.9608,39200.0
2008-02-20 13:10:00,20.69,20.74,20.67,20.68,33600.0,17.9608,18.0042,17.9434,17.9521,33600.0
2008-02-20 13:20:00,20.67,20.68,20.6,20.64,25500.0,17.9434,17.9521,17.8827,17.9174,25500.0
2008-02-20 13:30:00,20.64,20.67,20.59,20.64,46200.0,17.9174,17.9434,17.874,17.9174,46200.0
2008-02-20 13:40:00,20.64,20.68,20.64,20.65,31400.0,17.9174,17.9521,17.9174,17.9261,31400.0
2008-02-20 13:50:00,20.65,20.68,20.55,20.55,31200.0,17.9261,17.9521,17.8392,17.8392,31200.0
2008-02-20 14:00:00,20.56,20.68,20.47,20.64,41200.0,17.8479,17.9521,17.7698,17.9174,41200.0
2008-02-20 14:10:00,20.64,20.65,20.55,20.56,26000.0,17.9174,17.9261,17.8392,17.8479,26000.0
2008-02-20 14:20:00,20.55,20.61,20.48,20.61,22700.0,17.8392,17.8913,17.7785,17.8913,22700.0
2008-02-20 14:30:00,20.6,20.64,20.57,20.59,28300.0,17.8827,17.9174,17.8566,17.874,28300.0
2008-02-20 14:40:00,20.57,20.71,20.57,20.71,24400.0,17.8566,17.9781,17.8566,17.9781,24400.0
2008-02-20 14:50:00,20.72,20.77,20.7,20.72,31900.0,17.9868,18.0302,17.9695,17.9868,31900.0
2008-02-20 15:00:00,20.71,20.79,20.71,20.75,44100.0,17.9781,18.0476,17.9781,18.0129,44100.0
2008-02-20 15:10:00,20.76,20.8,20.7,20.71,37100.0,18.0215,18.0563,17.9695,17.9781,37100.0
2008-02-20 15:20:00,20.7,20.75,20.7,20.73,35300.0,17.9695,18.0129,17.9695,17.9955,35300.0
2008-02-20 15:30:00,20.73,20.77,20.68,20.74,42600.0,17.9955,18.0302,17.9521,18.0042,42600.0
2008-02-20 15:40:00,20.74,20.76,20.63,20.64,155300.0,18.0042,18.0215,17.9087,17.9174,155300.0
2008-02-20 15:50:00,20.64,20.74,20.63,20.72,52000.0,17.9174,18.0042,17.9087,17.9868,52000.0
2008-02-21 09:30:00,20.79,20.87,20.75,20.84,10500.0,18.0476,18.117,18.0129,18.091,10500.0
2008-02-21 09:40:00,20.86,20.97,20.84,20.95,24200.0,18.1084,18.2038,18.091,18.1865,24200.0
2008-02-21 09:50:00,20.94,20.95,20.86,20.88,20700.0,18.1778,18.1865,18.1084,18.1257,20700.0
2008-02-21 10:00:00,20.89,20.89,20.79,20.83,33000.0,18.1344,18.1344,18.0476,18.0823,33000.0
2008-02-21 10:10:00,20.82,20.89,20.81,20.87,11800.0,18.0736,18.1344,18.065,18.117,11800.0
2008-02-21 10:20:00,20.88,20.91,20.87,20.87,17000.0,18.1257,18.1518,18.117,18.117,17000.0
2008-02-21 10:30:00,20.88,20.89,20.83,20.88,33300.0,18.1257,18.1344,18.0823,18.1257,33300.0
2008-02-21 10:40:00,20.86,20.91,20.84,20.91,18600.0,18.1084,18.1518,18.091,18.1518,18600.0
2008-02-21 10:50:00,20.91,20.95,20.9,20.91,21600.0,18.1518,18.1865,18.1431,18.1518,21600.0
2008-02-21 11:00:00,20.9,20.94,20.88,20.89,28900.0,18.1431,18.1778,18.1257,18.1344,28900.0
2008-02-21 11:10:00,20.89,20.98,20.87,20.96,28200.0,18.1344,18.2125,18.117,18.1952,28200.0
2008-02-21 11:20:00,20.97,20.97,20.93,20.96,43500.0,18.2038,18.2038,18.1691,18.1952,43500.0
2008-02-21 11:30:00,20.97,21.0,20.97,21.0,21400.0,18.2038,18.2299,18.2038,18.2299,21400.0
2008-02-21 11:40:00,21.0,21.0,20.97,20.99,19900.0,18.2299,18.2299,18.2038,18.2212,19900.0
2008-02-21 11:50:00,20.99,20.99,20.96,20.97,27500.0,18.2212,18.2212,18.1952,18.2038,27500.0
2008-02-21 12:00:00,20.96,20.97,20.94,20.94,94300.0,18.1952,18.2038,18.1778,18.1778,94300.0
2008-02-21 12:10:00,20.94,20.95,20.87,20.89,45200.0,18.1778,18.1865,18.117,18.1344,45200.0
2008-02-21 12:20:00,20.89,20.91,20.85,20.86,59300.0,18.1344,18.1518,18.0997,18.1084,59300.0
2008-02-21 12:30:00,20.86,20.86,20.81,20.81,32200.0,18.1084,18.1084,18.065,18.065,32200.0
2008-02-21 12:40:00,20.82,20.86,20.81,20.81,47100.0,18.0736,18.1084,18.065,18.065,47100.0
2008-02-21 12:50:00,20.81,20.82,20.74,20.82,49000.0,18.065,18.0736,18.0042,18.0736,49000.0
2008-02-21 13:00:00,20.81,20.82,20.75,20.78,25900.0,18.065,18.0736,18.0129,18.0389,25900.0
2008-02-21 13:10:00,20.78,20.78,20.7,20.71,33500.0,18.0389,18.0389,17.9695,17.9781,33500.0
2008-02-21 13:20:00,20.71,20.74,20.69,20.74,34000.0,17.9781,18.0042,17.9608,18.0042,34000.0
2008-02-21 13:30:00,20.75,20.75,20.66,20.69,22300.0,18.0129,18.0129,17.9347,17.9608,22300.0
2008-02-21 13:40:00,20.68,20.71,20.62,20.63,32300.0,17.9521,17.9781,17.9,17.9087,32300.0
2008-02-21 13:50:00,20.63,20.66,20.63,20.65,27500.0,17.9087,17.9347,17.9087,17.9261,27500.0
2008-02-21 14:00:00,20.65,20.68,20.6,20.61,25100.0,17.9261,17.9521,17.8827,17.8913,25100.0
2008-02-21 14:10:00,20.6,20.61,20.56,20.6,38800.0,17.8827,17.8913,17.8479,17.8827,38800.0
2008-02-21 14:20:00,20.6,20.64,20.58,20.61,42200.0,17.8827,17.9174,17.8653,17.8913,42200.0
2008-02-21 14:30:00,20.61,20.64,20.6,20.62,23200.0,17.8913,17.9174,17.8827,17.9,23200.0
2008-02-21 14:40:00,20.62,20.63,20.57,20.57,37900.0,17.9,17.9087,17.8566,17.8566,37900.0
2008-02-21 14:50:00,20.58,20.59,20.54,20.57,35600.0,17.8653,17.874,17.8306,17.8566,35600.0
2008-02-21 15:00:00,20.57,20.58,20.44,20.49,48700.0,17.8566,17.8653,17.7438,17.7872,48700.0
2008-02-21 15:10:00,20.48,20.51,20.47,20.49,29700.0,17.7785,17.8045,17.7698,17.7872,29700.0
2008-02-21 15:20:00,20.48,20.52,20.46,20.47,44800.0,17.7785,17.8132,17.7611,17.7698,44800.0
2008-02-21 15:30:00,20.47,20.51,20.43,20.44,53200.0,17.7698,17.8045,17.7351,17.7438,53200.0
2008-02-21 15:40:00,20.43,20.48,20.42,20.44,77800.0,17.7351,17.7785,17.7264,17.7438,77800.0
2008-02-21 15:50:00,20.44,20.49,20.41,20.45,107700.0,17.7438,17.7872,17.7177,17.7524,107700.0
2008-02-22 09:30:00,20.54,20.58,20.45,20.53,28000.0,17.8306,17.8653,17.7524,17.8219,28000.0
2008-02-22 09:40:00,20.53,20.59,20.45,20.51,55700.0,17.8219,17.874,17.7524,17.8045,55700.0
2008-02-22 09:50:00,20.5,20.5,20.39,20.43,42300.0,17.7958,17.7958,17.7004,17.7351,42300.0
2008-02-22 10:00:00,20.43,20.47,20.34,20.36,21500.0,17.7351,17.7698,17.6569,17.6743,21500.0
2008-02-22 10:10:00,20.36,20.37,20.28,20.32,17300.0,17.6743,17.683,17.6049,17.6396,17300.0
2008-02-22 10:20:00,20.32,20.34,20.25,20.31,29500.0,17.6396,17.6569,17.5788,17.6309,29500.0
2008-02-22 10:30:00,20.31,20.37,20.23,20.24,48300.0,17.6309,17.683,17.5615,17.5701,48300.0
2008-02-22 10:40:00,20.23,20.32,20.21,20.31,17400.0,17.5615,17.6396,17.5441,17.6309,17400.0
2008-02-22 10:50:00,20.32,20.32,20.27,20.29,9600.0,17.6396,17.6396,17.5962,17.6135,9600.0
2008-02-22 11:00:00,20.28,20.31,20.25,20.25,16100.0,17.6049,17.6309,17.5788,17.5788,16100.0
2008-02-22 11:10:00,20.25,20.26,20.15,20.22,83200.0,17.5788,17.5875,17.492,17.5528,83200.0
2008-02-22 11:20:00,20.23,20.25,20.15,20.16,48300.0,17.5615,17.5788,17.492,17.5007,48300.0
2008-02-22 11:30:00,20.16,20.19,20.1,20.1,122400.0,17.5007,17.5267,17.4486,17.4486,122400.0
2008-02-22 11:40:00,20.11,20.12,20.05,20.1,47700.0,17.4573,17.466,17.4052,17.4486,47700.0
2008-02-22 11:50:00,20.1,20.1,20.07,20.09,15000.0,17.4486,17.4486,17.4226,17.4399,15000.0
2008-02-22 12:00:00,20.1,20.1,20.05,20.07,23200.0,17.4486,17.4486,17.4052,17.4226,23200.0
2008-02-22 12:10:00,20.08,20.11,20.05,20.08,65100.0,17.4312,17.4573,17.4052,17.4312,65100.0
2008-02-22 12:20:00,20.1,20.1,20.05,20.09,17300.0,17.4486,17.4486,17.4052,17.4399,17300.0
2008-02-22 12:30:00,20.09,20.09,19.99,19.99,63600.0,17.4399,17.4399,17.3531,17.3531,63600.0
2008-02-22 12:40:00,20.0,20.01,19.98,19.99,88800.0,17.3618,17.3705,17.3444,17.3531,88800.0
2008-02-22 12:50:00,19.99,20.04,19.97,19.97,38700.0,17.3531,17.3965,17.3358,17.3358,38700.0
2008-02-22 13:00:00,19.98,20.0,19.95,19.98,22200.0,17.3444,17.3618,17.3184,17.3444,22200.0
2008-02-22 13:10:00,19.98,20.01,19.96,20.0,27900.0,17.3444,17.3705,17.3271,17.3618,27900.0
2008-02-22 13:20:00,20.01,20.02,19.97,19.97,26900.0,17.3705,17.3792,17.3358,17.3358,26900.0
2008-02-22 13:30:00,19.97,20.02,19.93,20.02,15600.0,17.3358,17.3792,17.301,17.3792,15600.0
2008-02-22 13:40:00,20.02,20.02,19.96,20.02,14900.0,17.3792,17.3792,17.3271,17.3792,14900.0
2008-02-22 13:50:00,20.01,20.02,20.0,20.02,14000.0,17.3705,17.3792,17.3618,17.3792,14000.0
2008-02-22 14:00:00,20.02,20.02,19.96,19.98,29500.0,17.3792,17.3792,17.3271,17.3444,29500.0
2008-02-22 14:10:00,19.98,20.0,19.97,20.0,81900.0,17.3444,17.3618,17.3358,17.3618,81900.0
2008-02-22 14:20:00,20.0,20.0,19.92,19.94,97300.0,17.3618,17.3618,17.2924,17.3097,97300.0
2008-02-22 14:30:00,19.94,19.95,19.93,19.95,37200.0,17.3097,17.3184,17.301,17.3184,37200.0
2008-02-22 14:40:00,19.94,19.97,19.91,19.95,62900.0,17.3097,17.3358,17.2837,17.3184,62900.0
2008-02-22 14:50:00,19.94,19.99,19.93,19.94,84100.0,17.3097,17.3531,17.301,17.3097,84100.0
2008-02-22 15:00:00,19.95,19.95,19.85,19.85,66400.0,17.3184,17.3184,17.2316,17.2316,66400.0
2008-02-22 15:10:00,19.86,19.86,19.75,19.8,64500.0,17.2403,17.2403,17.1448,17.1882,64500.0
2008-02-22 15:20:00,19.81,19.99,19.8,19.99,52500.0,17.1969,17.3531,17.1882,17.3531,52500.0
2008-02-22 15:30:00,19.99,20.12,19.98,20.1,160200.0,17.3531,17.466,17.3444,17.4486,160200.0
2008-02-22 15:40:00,20.1,20.18,20.08,20.11,209000.0,17.4486,17.5181,17.4312,17.4573,209000.0
2008-02-22 15:50:00,20.11,20.15,20.02,20.08,344500.0,17.4573,17.492,17.3792,17.4312,344500.0
2008-02-25 09:30:00,20.05,20.26,20.03,20.11,58500.0,17.4052,17.5875,17.3878,17.4573,58500.0
2008-02-25 09:40:00,20.11,20.29,20.1,20.26,56600.0,17.4573,17.6135,17.4486,17.5875,56600.0
2008-02-25 09:50:00,20.26,20.34,20.23,20.34,54300.0,17.5875,17.6569,17.5615,17.6569,54300.0
2008-02-25 10:00:00,20.35,20.5,20.34,20.49,85900.0,17.6656,17.7958,17.6569,17.7872,85900.0
2008-02-25 10:10:00,20.49,20.51,20.46,20.48,59200.0,17.7872,17.8045,17.7611,17.7785,59200.0
2008-02-25 10:20:00,20.48,20.52,20.45,20.52,69700.0,17.7785,17.8132,17.7524,17.8132,69700.0
2008-02-25 10:30:00,20.51,20.66,20.51,20.65,49900.0,17.8045,17.9347,17.8045,17.9261,49900.0
2008-02-25 10:40:00,20.65,20.76,20.65,20.71,44100.0,17.9261,18.0215,17.9261,17.9781,44100.0
2008-02-25 10:50:00,20.72,20.75,20.71,20.73,38400.0,17.9868,18.0129,17.9781,17.9955,38400.0
2008-02-25 11:00:00,20.73,20.76,20.61,20.62,52500.0,17.9955,18.0215,17.8913,17.9,52500.0
2008-02-25 11:10:00,20.62,20.7,20.61,20.69,38100.0,17.9,17.9695,17.8913,17.9608,38100.0
2008-02-25 11:20:00,20.7,20.77,20.69,20.75,40400.0,17.9695,18.0302,17.9608,18.0129,40400.0
2008-02-25 11:30:00,20.75,20.82,20.74,20.75,49300.0,18.0129,18.0736,18.0042,18.0129,49300.0
2008-02-25 11:40:00,20.75,20.88,20.75,20.79,74100.0,18.0129,18.1257,18.0129,18.0476,74100.0
2008-02-25 11:50:00,20.78,20.83,20.68,20.68,49400.0,18.0389,18.0823,17.9521,17.9521,49400.0
2008-02-25 12:00:00,20.68,20.69,20.6,20.61,40500.0,17.9521,17.9608,17.8827,17.8913,40500.0
2008-02-25 12:10:00,20.61,20.63,20.6,20.62,20300.0,17.8913,17.9087,17.8827,17.9,20300.0
2008-02-25 12:20:00,20.62,20.69,20.62,20.67,27900.0,17.9,17.9608,17.9,17.9434,27900.0
2008-02-25 12:30:00,20.67,20.71,20.64,20.7,27700.0,17.9434,17.9781,17.9174,17.9695,27700.0
2008-02-25 12:40:00,20.7,20.7,20.65,20.67,31000.0,17.9695,17.9695,17.9261,17.9434,31000.0
2008-02-25 12:50:00,20.67,20.68,20.65,20.66,23300.0,17.9434,17.9521,17.9261,17.9347,23300.0
2008-02-25 13:00:00,20.67,20.7,20.66,20.69,38700.0,17.9434,17.9695,17.9347,17.9608,38700.0
2008-02-25 13:10:00,20.68,20.69,20.62,20.62,22100.0,17.9521,17.9608,17.9,17.9,22100.0
2008-02-25 13:20:00,20.63,20.65,20.58,20.6,28400.0,17.9087,17.9261,17.8653,17.8827,28400.0
2008-02-25 13:30:00,20.6,20.6,20.52,20.55,36600.0,17.8827,17.8827,17.8132,17.8392,36600.0
2008-02-25 13:40:00,20.55,20.61,20.54,20.6,24500.0,17.8392,17.8913,17.8306,17.8827,24500.0
2008-02-25 13:50:00,20.61,20.68,20.6,20.64,40900.0,17.8913,17.9521,17.8827,17.9174,40900.0
2008-02-25 14:00:00,20.64,20.65,20.56,20.58,62600.0,17.9174,17.9261,17.8479,17.8653,62600.0
2008-02-25 14:10:00,20.59,20.64,20.58,20.59,39600.0,17.874,17.9174,17.8653,17.874,39600.0
2008-02-25 14:20:00,20.59,20.79,20.56,20.75,190300.0,17.874,18.0476,17.8479,18.0129,190300.0
2008-02-25 14:30:00,20.75,20.78,20.71,20.75,71100.0,18.0129,18.0389,17.9781,18.0129,71100.0
2008-02-25 14:40:00,20.75,20.77,20.64,20.67,68000.0,18.0129,18.0302,17.9174,17.9434,68000.0
2008-02-25 14:50:00,20.67,20.71,20.65,20.7,66400.0,17.9434,17.9781,17.9261,17.9695,66400.0
2008-02-25 15:00:00,20.69,20.74,20.68,20.72,100400.0,17.9608,18.0042,17.9521,17.9868,100400.0
2008-02-25 15:10:00,20.7,20.71,20.6,20.66,76900.0,17.9695,17.9781,17.8827,17.9347,76900.0
2008-02-25 15:20:00,20.65,20.76,20.65,20.72,48100.0,17.9261,18.0215,17.9261,17.9868,48100.0
2008-02-25 15:30:00,20.72,20.81,20.68,20.81,84900.0,17.9868,18.065,17.9521,18.065,84900.0
2008-02-25 15:40:00,20.8,20.85,20.79,20.83,81900.0,18.0563,18.0997,18.0476,18.0823,81900.0
2008-02-25 15:50:00,20.84,20.85,20.67,20.79,198300.0,18.091,18.0997,17.9434,18.0476,198300.0
2008-02-26 09:30:00,20.75,20.75,20.51,20.6,44500.0,18.0129,18.0129,17.8045,17.8827,44500.0
2008-02-26 09:40:00,20.59,20.68,20.56,20.63,16900.0,17.874,17.9521,17.8479,17.9087,16900.0
2008-02-26 09:50:00,20.66,20.68,20.57,20.59,14500.0,17.9347,17.9521,17.8566,17.874,14500.0
2008-02-26 10:00:00,20.59,20.68,20.52,20.68,20600.0,17.874,17.9521,17.8132,17.9521,20600.0
2008-02-26 10:10:00,20.68,20.69,20.61,20.62,16100.0,17.9521,17.9608,17.8913,17.9,16100.0
2008-02-26 10:20:00,20.63,20.64,20.55,20.57,20200.0,17.9087,17.9174,17.8392,17.8566,20200.0
2008-02-26 10:30:00,20.57,20.57,20.5,20.5,22500.0,17.8566,17.8566,17.7958,17.7958,22500.0
2008-02-26 10:40:00,20.5,20.53,20.46,20.52,17600.0,17.7958,17.8219,17.7611,17.8132,17600.0
2008-02-26 10:50:00,20.53,20.57,20.48,20.5,32200.0,17.8219,17.8566,17.7785,17.7958,32200.0
2008-02-26 11:00:00,20.5,20.52,20.43,20.44,47900.0,17.7958,17.8132,17.7351,17.7438,47900.0
2008-02-26 11:10:00,20.43,20.44,20.34,20.35,73900.0,17.7351,17.7438,17.6569,17.6656,73900.0
2008-02-26 11:20:00,20.35,20.4,20.34,20.38,73000.0,17.6656,17.709,17.6569,17.6917,73000.0
2008-02-26 11:30:00,20.37,20.41,20.33,20.39,34100.0,17.683,17.7177,17.6483,17.7004,34100.0
2008-02-26 11:40:00,20.37,20.39,20.35,20.39,20200.0,17.683,17.7004,17.6656,17.7004,20200.0
2008-02-26 11:50:00,20.39,20.44,20.38,20.44,11300.0,17.7004,17.7438,17.6917,17.7438,11300.0
2008-02-26 12:00:00,20.44,20.48,20.43,20.45,11000.0,17.7438,17.7785,17.7351,17.7524,11000.0
2008-02-26 12:10:00,20.45,20.54,20.45,20.52,19100.0,17.7524,17.8306,17.7524,17.8132,19100.0
2008-02-26 12:20:00,20.52,20.57,20.48,20.48,20600.0,17.8132,17.8566,17.7785,17.7785,20600.0
2008-02-26 12:30:00,20.49,20.49,20.44,20.46,16900.0,17.7872,17.7872,17.7438,17.7611,16900.0
2008-02-26 12:40:00,20.46,20.48,20.44,20.48,14900.0,17.7611,17.7785,17.7438,17.7785,14900.0
2008-02-26 12:50:00,20.48,20.51,20.43,20.45,38600.0,17.7785,17.8045,17.7351,17.7524,38600.0
2008-02-26 13:00:00,20.44,20.45,20.43,20.44,24200.0,17.7438,17.7524,17.7351,17.7438,24200.0
2008-02-26 13:10:00,20.45,20.45,20.42,20.43,34300.0,17.7524,17.7524,17.7264,17.7351,34300.0
2008-02-26 13:20:00,20.42,20.46,20.41,20.42,39000.0,17.7264,17.7611,17.7177,17.7264,39000.0
2008-02-26 13:30:00,20.42,20.46,20.42,20.46,21300.0,17.7264,17.7611,17.7264,17.7611,21300.0
2008-02-26 13:40:00,20.47,20.52,20.4,20.4,33200.0,17.7698,17.8132,17.709,17.709,33200.0
2008-02-26 13:50:00,20.4,20.42,20.36,20.39,25600.0,17.709,17.7264,17.6743,17.7004,25600.0
2008-02-26 14:00:00,20.38,20.49,20.38,20.49,47000.0,17.6917,17.7872,17.6917,17.7872,47000.0
2008-02-26 14:10:00,20.49,20.52,20.42,20.46,57700.0,17.7872,17.8132,17.7264,17.7611,57700.0
2008-02-26 14:20:00,20.46,20.46,20.39,20.42,64500.0,17.7611,17.7611,17.7004,17.7264,64500.0
2008-02-26 14:30:00,20.43,20.54,20.42,20.46,77900.0,17.7351,17.8306,17.7264,17.7611,77900.0
2008-02-26 14:40:00,20.45,20.52,20.42,20.51,72700.0,17.7524,17.8132,17.7264,17.8045,72700.0
2008-02-26 14:50:00,20.51,20.52,20.46,20.49,39500.0,17.8045,17.8132,17.7611,17.7872,39500.0
2008-02-26 15:00:00,20.49,20.52,20.46,20.49,44800.0,17.7872,17.8132,17.7611,17.7872,44800.0
2008-02-26 15:10:00,20.5,20.5,20.42,20.45,44500.0,17.7958,17.7958,17.7264,17.7524,44500.0
2008-02-26 15:20:00,20.45,20.45,20.38,20.43,117600.0,17.7524,17.7524,17.6917,17.7351,117600.0
2008-02-26 15:30:00,20.43,20.45,20.32,20.36,125900.0,17.7351,17.7524,17.6396,17.6743,125900.0
2008-02-26 15:40:00,20.35,20.41,20.32,20.34,74300.0,17.6656,17.7177,17.6396,17.6569,74300.0
2008-02-26 15:50:00,20.35,20.39,20.31,20.37,150000.0,17.6656,17.7004,17.6309,17.683,150000.0
2008-02-27 09:30:00,20.24,20.38,20.24,20.33,37800.0,17.5701,17.6917,17.5701,17.6483,37800.0
2008-02-27 09:40:00,20.32,20.41,20.3,20.38,71600.0,17.6396,17.7177,17.6222,17.6917,71600.0
2008-02-27 09:50:00,20.39,20.47,20.33,20.37,58200.0,17.7004,17.7698,17.6483,17.683,58200.0
2008-02-27 10:00:00,20.37,20.41,20.27,20.41,48900.0,17.683,17.7177,17.5962,17.7177,48900.0
2008-02-27 10:10:00,20.39,20.43,20.27,20.34,61900.0,17.7004,17.7351,17.5962,17.6569,61900.0
2008-02-27 10:20:00,20.33,20.34,20.25,20.25,47700.0,17.6483,17.6569,17.5788,17.5788,47700.0
2008-02-27 10:30:00,20.25,20.27,20.2,20.23,59800.0,17.5788,17.5962,17.5354,17.5615,59800.0
2008-02-27 10:40:00,20.24,20.43,20.22,20.4,58600.0,17.5701,17.7351,17.5528,17.709,58600.0
2008-02-27 10:50:00,20.4,20.4,20.31,20.33,39500.0,17.709,17.709,17.6309,17.6483,39500.0
2008-02-27 11:00:00,20.34,20.39,20.32,20.34,41200.0,17.6569,17.7004,17.6396,17.6569,41200.0
2008-02-27 11:10:00,20.34,20.38,20.27,20.37,54200.0,17.6569,17.6917,17.5962,17.683,54200.0
2008-02-27 11:20:00,20.35,20.36,20.26,20.26,70000.0,17.6656,17.6743,17.5875,17.5875,70000.0
2008-02-27 11:30:00,20.28,20.33,20.27,20.31,39100.0,17.6049,17.6483,17.5962,17.6309,39100.0
2008-02-27 11:40:00,20.3,20.33,20.27,20.32,32800.0,17.6222,17.6483,17.5962,17.6396,32800.0
2008-02-27 11:50:00,20.32,20.35,20.3,20.34,33500.0,17.6396,17.6656,17.6222,17.6569,33500.0
2008-02-27 12:00:00,20.34,20.37,20.31,20.37,30200.0,17.6569,17.683,17.6309,17.683,30200.0
2008-02-27 12:10:00,20.37,20.41,20.35,20.35,27000.0,17.683,17.7177,17.6656,17.6656,27000.0
2008-02-27 12:20:00,20.36,20.38,20.3,20.33,29300.0,17.6743,17.6917,17.6222,17.6483,29300.0
2008-02-27 12:30:00,20.33,20.37,20.28,20.28,40500.0,17.6483,17.683,17.6049,17.6049,40500.0
2008-02-27 12:40:00,20.29,20.31,20.25,20.26,32200.0,17.6135,17.6309,17.5788,17.5875,32200.0
2008-02-27 12:50:00,20.26,20.3,20.24,20.24,33700.0,17.5875,17.6222,17.5701,17.5701,33700.0
2008-02-27 13:00:00,20.25,20.31,20.25,20.26,21200.0,17.5788,17.6309,17.5788,17.5875,21200.0
2008-02-27 13:10:00,20.27,20.28,20.24,20.25,22900.0,17.5962,17.6049,17.5701,17.5788,22900.0
2008-02-27 13:20:00,20.26,20.31,20.24,20.3,21400.0,17.5875,17.6309,17.5701,17.6222,21400.0
2008-02-27 13:30:00,20.31,20.31,20.25,20.27,23300.0,17.6309,17.6309,17.5788,17.5962,23300.0
2008-02-27 13:40:00,20.29,20.31,20.27,20.28,20000.0,17.6135,17.6309,17.5962,17.6049,20000.0
2008-02-27 13:50:00,20.28,20.3,20.24,20.25,34500.0,17.6049,17.6222,17.5701,17.5788,34500.0
2008-02-27 14:00:00,20.25,20.25,20.2,20.24,37100.0,17.5788,17.5788,17.5354,17.5701,37100.0
2008-02-27 14:10:00,20.23,20.24,20.17,20.21,31000.0,17.5615,17.5701,17.5094,17.5441,31000.0
2008-02-27 14:20:00,20.2,20.27,20.17,20.25,42300.0,17.5354,17.5962,17.5094,17.5788,42300.0
2008-02-27 14:30:00,20.25,20.27,20.2,20.21,35700.0,17.5788,17.5962,17.5354,17.5441,35700.0
2008-02-27 14:40:00,20.21,20.27,20.2,20.2,41400.0,17.5441,17.5962,17.5354,17.5354,41400.0
2008-02-27 14:50:00,20.2,20.24,20.17,20.24,46700.0,17.5354,17.5701,17.5094,17.5701,46700.0
2008-02-27 15:00:00,20.23,20.29,20.2,20.22,41900.0,17.5615,17.6135,17.5354,17.5528,41900.0
2008-02-27 15:10:00,20.21,20.22,20.16,20.2,125600.0,17.5441,17.5528,17.5007,17.5354,125600.0
2008-02-27 15:20:00,20.2,20.3,20.18,20.27,86400.0,17.5354,17.6222,17.5181,17.5962,86400.0
2008-02-27 15:30:00,20.26,20.27,20.21,20.27,83500.0,17.5875,17.5962,17.5441,17.5962,83500.0
2008-02-27 15:40:00,20.28,20.29,20.2,20.24,73400.0,17.6049,17.6135,17.5354,17.5701,73400.0
2008-02-27 15:50:00,20.23,20.24,20.16,20.22,67300.0,17.5615,17.5701,17.5007,17.5528,67300.0
2008-02-28 09:30:00,20.02,20.14,20.02,20.08,44400.0,17.3792,17.4833,17.3792,17.4312,44400.0
2008-02-28 09:40:00,20.06,20.06,20.01,20.03,33500.0,17.4139,17.4139,17.3705,17.3878,33500.0
2008-02-28 09:50:00,20.03,20.11,20.02,20.08,37900.0,17.3878,17.4573,17.3792,17.4312,37900.0
2008-02-28 10:00:00,20.08,20.14,20.07,20.12,40300.0,17.4312,17.4833,17.4226,17.466,40300.0
2008-02-28 10:10:00,20.13,20.13,20.07,20.1,49000.0,17.4746,17.4746,17.4226,17.4486,49000.0
2008-02-28 10:20:00,20.09,20.11,20.08,20.1,36400.0,17.4399,17.4573,17.4312,17.4486,36400.0
2008-02-28 10:30:00,20.1,20.13,20.06,20.11,43100.0,17.4486,17.4746,17.4139,17.4573,43100.0
2008-02-28 10:40:00,20.12,20.13,20.07,20.07,39400.0,17.466,17.4746,17.4226,17.4226,39400.0
2008-02-28 10:50:00,20.06,20.06,20.02,20.03,55400.0,17.4139,17.4139,17.3792,17.3878,55400.0
2008-02-28 11:00:00,20.03,20.05,19.9,19.94,129800.0,17.3878,17.4052,17.275,17.3097,129800.0
2008-02-28 11:10:00,19.94,19.95,19.9,19.93,31200.0,17.3097,17.3184,17.275,17.301,31200.0
2008-02-28 11:20:00,19.93,20.0,19.92,19.93,31600.0,17.301,17.3618,17.2924,17.301,31600.0
2008-02-28 11:30:00,19.93,19.93,19.79,19.85,56000.0,17.301,17.301,17.1795,17.2316,56000.0
2008-02-28 11:40:00,19.84,19.88,19.82,19.83,47800.0,17.2229,17.2576,17.2055,17.2142,47800.0
2008-02-28 11:50:00,19.82,19.89,19.8,19.85,66300.0,17.2055,17.2663,17.1882,17.2316,66300.0
2008-02-28 12:00:00,19.85,19.87,19.82,19.85,41200.0,17.2316,17.2489,17.2055,17.2316,41200.0
2008-02-28 12:10:00,19.85,19.89,19.83,19.88,37700.0,17.2316,17.2663,17.2142,17.2576,37700.0
2008-02-28 12:20:00,19.88,19.88,19.83,19.84,32300.0,17.2576,17.2576,17.2142,17.2229,32300.0
2008-02-28 12:30:00,19.84,19.85,19.81,19.82,31400.0,17.2229,17.2316,17.1969,17.2055,31400.0
2008-02-28 12:40:00,19.82,19.85,19.81,19.81,20300.0,17.2055,17.2316,17.1969,17.1969,20300.0
2008-02-28 12:50:00,19.81,19.85,19.8,19.81,28900.0,17.1969,17.2316,17.1882,17.1969,28900.0
2008-02-28 13:00:00,19.81,19.85,19.8,19.85,27600.0,17.1969,17.2316,17.1882,17.2316,27600.0
2008-02-28 13:10:00,19.85,19.86,19.81,19.82,43200.0,17.2316,17.2403,17.1969,17.2055,43200.0
2008-02-28 13:20:00,19.82,19.84,19.78,19.8,29500.0,17.2055,17.2229,17.1708,17.1882,29500.0
2008-02-28 13:30:00,19.8,19.83,19.8,19.8,22200.0,17.1882,17.2142,17.1882,17.1882,22200.0
2008-02-28 13:40:00,19.8,19.87,19.8,19.87,24600.0,17.1882,17.2489,17.1882,17.2489,24600.0
2008-02-28 13:50:00,19.86,19.95,19.86,19.95,65700.0,17.2403,17.3184,17.2403,17.3184,65700.0
2008-02-28 14:00:00,19.94,19.94,19.88,19.91,30700.0,17.3097,17.3097,17.2576,17.2837,30700.0
2008-02-28 14:10:00,19.91,19.95,19.91,19.95,25800.0,17.2837,17.3184,17.2837,17.3184,25800.0
2008-02-28 14:20:00,19.96,20.03,19.96,20.0,61000.0,17.3271,17.3878,17.3271,17.3618,61000.0
2008-02-28 14:30:00,19.99,20.03,19.99,20.0,59300.0,17.3531,17.3878,17.3531,17.3618,59300.0
2008-02-28 14:40:00,19.99,20.0,19.96,19.96,41700.0,17.3531,17.3618,17.3271,17.3271,41700.0
2008-02-28 14:50:00,19.95,20.01,19.95,19.99,40400.0,17.3184,17.3705,17.3184,17.3531,40400.0
2008-02-28 15:00:00,19.99,20.0,19.94,19.94,53500.0,17.3531,17.3618,17.3097,17.3097,53500.0
2008-02-28 15:10:00,19.94,19.98,19.9,19.95,54600.0,17.3097,17.3444,17.275,17.3184,54600.0
2008-02-28 15:20:00,19.95,19.97,19.91,19.92,53400.0,17.3184,17.3358,17.2837,17.2924,53400.0
2008-02-28 15:30:00,19.9,19.92,19.89,19.91,36400.0,17.275,17.2924,17.2663,17.2837,36400.0
2008-02-28 15:40:00,19.91,19.94,19.87,19.89,61500.0,17.2837,17.3097,17.2489,17.2663,61500.0
2008-02-28 15:50:00,19.88,19.97,19.88,19.96,100400.0,17.2576,17.3358,17.2576,17.3271,100400.0
2008-02-29 09:30:00,19.68,20.69,19.68,19.77,35700.0,17.084,17.9608,17.084,17.1621,35700.0
2008-02-29 09:40:00,19.78,19.78,19.53,19.53,46800.0,17.1708,17.1708,16.9538,16.9538,46800.0
2008-02-29 09:50:00,19.54,19.55,19.46,19.52,60900.0,16.9625,16.9712,16.893,16.9451,60900.0
2008-02-29 10:00:00,19.52,19.52,19.49,19.51,51300.0,16.9451,16.9451,16.9191,16.9364,51300.0
2008-02-29 10:10:00,19.5,19.51,19.46,19.49,47300.0,16.9278,16.9364,16.893,16.9191,47300.0
2008-02-29 10:20:00,19.48,19.5,19.45,19.47,22000.0,16.9104,16.9278,16.8843,16.9017,22000.0
2008-02-29 10:30:00,19.47,19.47,19.4,19.41,29100.0,16.9017,16.9017,16.8409,16.8496,29100.0
2008-02-29 10:40:00,19.41,19.42,19.39,19.41,18100.0,16.8496,16.8583,16.8323,16.8496,18100.0
2008-02-29 10:50:00,19.42,19.5,19.4,19.49,34600.0,16.8583,16.9278,16.8409,16.9191,34600.0
2008-02-29 11:00:00,19.5,19.5,19.45,19.48,29500.0,16.9278,16.9278,16.8843,16.9104,29500.0
2008-02-29 11:10:00,19.49,19.49,19.42,19.43,31200.0,16.9191,16.9191,16.8583,16.867,31200.0
2008-02-29 11:20:00,19.44,19.49,19.43,19.47,45700.0,16.8757,16.9191,16.867,16.9017,45700.0
2008-02-29 11:30:00,19.47,19.5,19.47,19.49,41100.0,16.9017,16.9278,16.9017,16.9191,41100.0
2008-02-29 11:40:00,19.49,19.5,19.48,19.5,58400.0,16.9191,16.9278,16.9104,16.9278,58400.0
2008-02-29 11:50:00,19.5,19.5,19.48,19.48,53300.0,16.9278,16.9278,16.9104,16.9104,53300.0
2008-02-29 12:00:00,19.49,19.51,19.48,19.5,74700.0,16.9191,16.9364,16.9104,16.9278,74700.0
2008-02-29 12:10:00,19.51,19.51,19.48,19.5,49600.0,16.9364,16.9364,16.9104,16.9278,49600.0
2008-02-29 12:20:00,19.5,19.51,19.49,19.5,53200.0,16.9278,16.9364,16.9191,16.9278,53200.0
2008-02-29 12:30:00,19.49,19.5,19.49,19.49,22300.0,16.9191,16.9278,16.9191,16.9191,22300.0
2008-02-29 12:40:00,19.5,19.51,19.49,19.49,44200.0,16.9278,16.9364,16.9191,16.9191,44200.0
2008-02-29 12:50:00,19.5,19.5,19.48,19.49,37200.0,16.9278,16.9278,16.9104,16.9191,37200.0
2008-02-29 13:00:00,19.49,19.53,19.49,19.52,35800.0,16.9191,16.9538,16.9191,16.9451,35800.0
2008-02-29 13:10:00,19.52,19.52,19.48,19.5,30000.0,16.9451,16.9451,16.9104,16.9278,30000.0
2008-02-29 13:20:00,19.51,19.52,19.47,19.47,23100.0,16.9364,16.9451,16.9017,16.9017,23100.0
2008-02-29 13:30:00,19.46,19.47,19.37,19.37,38100.0,16.893,16.9017,16.8149,16.8149,38100.0
2008-02-29 13:40:00,19.37,19.39,19.34,19.39,41900.0,16.8149,16.8323,16.7889,16.8323,41900.0
2008-02-29 13:50:00,19.39,19.42,19.38,19.39,35800.0,16.8323,16.8583,16.8236,16.8323,35800.0
2008-02-29 14:00:00,19.38,19.39,19.34,19.36,30000.0,16.8236,16.8323,16.7889,16.8062,30000.0
2008-02-29 14:10:00,19.36,19.37,19.33,19.35,45700.0,16.8062,16.8149,16.7802,16.7975,45700.0
2008-02-29 14:20:00,19.35,19.4,19.35,19.38,51400.0,16.7975,16.8409,16.7975,16.8236,51400.0
2008-02-29 14:30:00,19.38,19.38,19.34,19.34,46200.0,16.8236,16.8236,16.7889,16.7889,46200.0
2008-02-29 14:40:00,19.34,19.35,19.31,19.31,69300.0,16.7889,16.7975,16.7628,16.7628,69300.0
2008-02-29 14:50:00,19.31,19.32,19.3,19.31,38200.0,16.7628,16.7715,16.7541,16.7628,38200.0
2008-02-29 15:00:00,19.3,19.35,19.27,19.3,69200.0,16.7541,16.7975,16.7281,16.7541,69200.0
2008-02-29 15:10:00,19.3,19.31,19.25,19.26,40600.0,16.7541,16.7628,16.7107,16.7194,40600.0
2008-02-29 15:20:00,19.26,19.32,19.26,19.28,38000.0,16.7194,16.7715,16.7194,16.7368,38000.0
2008-02-29 15:30:00,19.28,19.29,19.19,19.22,89600.0,16.7368,16.7455,16.6586,16.6847,89600.0
2008-02-29 15:40:00,19.22,19.22,19.15,19.15,80400.0,16.6847,16.6847,16.6239,16.6239,80400.0
2008-02-29 15:50:00,19.15,19.26,19.14,19.25,139600.0,16.6239,16.7194,16.6152,16.7107,139600.0
2008-03-03 09:30:00,19.13,19.24,19.1,19.12,16400.0,16.6066,16.702,16.5805,16.5979,16400.0
2008-03-03 09:40:00,19.11,19.11,19.0,19.0,27500.0,16.5892,16.5892,16.4937,16.4937,27500.0
2008-03-03 09:50:00,19.02,19.02,18.96,18.96,15700.0,16.5111,16.5111,16.459,16.459,15700.0
2008-03-03 10:00:00,18.96,19.06,18.95,18.97,29400.0,16.459,16.5458,16.4503,16.4677,29400.0
2008-03-03 10:10:00,18.96,19.05,18.93,19.0,91300.0,16.459,16.5371,16.4329,16.4937,91300.0
2008-03-03 10:20:00,19.01,19.03,18.99,19.01,49500.0,16.5024,16.5198,16.485,16.5024,49500.0
2008-03-03 10:30:00,19.01,19.03,18.99,19.01,24400.0,16.5024,16.5198,16.485,16.5024,24400.0
2008-03-03 10:40:00,19.02,19.04,19.0,19.01,21500.0,16.5111,16.5284,16.4937,16.5024,21500.0
2008-03-03 10:50:00,19.01,19.02,18.95,18.96,20500.0,16.5024,16.5111,16.4503,16.459,20500.0
2008-03-03 11:00:00,18.96,19.03,18.91,19.03,25500.0,16.459,16.5198,16.4156,16.5198,25500.0
2008-03-03 11:10:00,19.03,19.07,19.0,19.0,39400.0,16.5198,16.5545,16.4937,16.4937,39400.0
2008-03-03 11:20:00,19.01,19.01,18.98,18.98,87100.0,16.5024,16.5024,16.4763,16.4763,87100.0
2008-03-03 11:30:00,18.98,19.02,18.95,19.0,47400.0,16.4763,16.5111,16.4503,16.4937,47400.0
2008-03-03 11:40:00,19.0,19.0,18.97,18.97,58500.0,16.4937,16.4937,16.4677,16.4677,58500.0
2008-03-03 11:50:00,18.98,19.02,18.97,19.01,42200.0,16.4763,16.5111,16.4677,16.5024,42200.0
2008-03-03 12:00:00,19.01,19.07,19.0,19.06,53200.0,16.5024,16.5545,16.4937,16.5458,53200.0
2008-03-03 12:10:00,19.06,19.07,19.01,19.04,32100.0,16.5458,16.5545,16.5024,16.5284,32100.0
2008-03-03 12:20:00,19.04,19.06,19.01,19.05,55000.0,16.5284,16.5458,16.5024,16.5371,55000.0
2008-03-03 12:30:00,19.04,19.04,18.98,19.0,66300.0,16.5284,16.5284,16.4763,16.4937,66300.0
2008-03-03 12:40:00,19.0,19.01,18.94,18.96,58800.0,16.4937,16.5024,16.4416,16.459,58800.0
2008-03-03 12:50:00,18.97,19.0,18.94,19.0,25600.0,16.4677,16.4937,16.4416,16.4937,25600.0
2008-03-03 13:00:00,19.0,19.03,18.99,19.02,17700.0,16.4937,16.5198,16.485,16.5111,17700.0
2008-03-03 13:10:00,19.02,19.03,18.97,18.98,15800.0,16.5111,16.5198,16.4677,16.4763,15800.0
2008-03-03 13:20:00,18.98,19.01,18.94,19.0,86600.0,16.4763,16.5024,16.4416,16.4937,86600.0
2008-03-03 13:30:00,18.99,19.01,18.98,19.0,38800.0,16.485,16.5024,16.4763,16.4937,38800.0
2008-03-03 13:40:00,19.01,19.01,18.93,19.01,25900.0,16.5024,16.5024,16.4329,16.5024,25900.0
2008-03-03 13:50:00,19.01,19.01,18.96,18.96,11600.0,16.5024,16.5024,16.459,16.459,11600.0
2008-03-03 14:00:00,18.95,18.96,18.9,18.92,45900.0,16.4503,16.459,16.4069,16.4243,45900.0
2008-03-03 14:10:00,18.93,18.99,18.93,18.93,35100.0,16.4329,16.485,16.4329,16.4329,35100.0
2008-03-03 14:20:00,18.93,18.97,18.9,18.94,23700.0,16.4329,16.4677,16.4069,16.4416,23700.0
2008-03-03 14:30:00,18.94,18.97,18.85,18.89,42600.0,16.4416,16.4677,16.3635,16.3982,42600.0
2008-03-03 14:40:00,18.88,18.92,18.86,18.88,44300.0,16.3895,16.4243,16.3722,16.3895,44300.0
2008-03-03 14:50:00,18.88,18.91,18.85,18.91,54400.0,16.3895,16.4156,16.3635,16.4156,54400.0
2008-03-03 15:00:00,18.91,19.01,18.91,18.96,135800.0,16.4156,16.5024,16.4156,16.459,135800.0
2008-03-03 15:10:00,18.96,18.98,18.95,18.97,54900.0,16.459,16.4763,16.4503,16.4677,54900.0
2008-03-03 15:20:00,18.97,19.0,18.97,18.98,66400.0,16.4677,16.4937,16.4677,16.4763,66400.0
2008-03-03 15:30:00,18.99,19.01,18.96,19.0,135000.0,16.485,16.5024,16.459,16.4937,135000.0
2008-03-03 15:40:00,18.99,19.01,18.97,19.0,165100.0,16.485,16.5024,16.4677,16.4937,165100.0
2008-03-03 15:50:00,19.0,19.01,18.95,19.0,240300.0,16.4937,16.5024,16.4503,16.4937,240300.0
2008-03-04 09:30:00,18.84,18.91,18.76,18.77,33600.0,16.3548,16.4156,16.2854,16.294,33600.0
2008-03-04 09:40:00,18.79,18.8,18.72,18.79,44100.0,16.3114,16.3201,16.2506,16.3114,44100.0
2008-03-04 09:50:00,18.79,18.84,18.73,18.84,45200.0,16.3114,16.3548,16.2593,16.3548,45200.0
2008-03-04 10:00:00,18.84,18.89,18.83,18.85,87300.0,16.3548,16.3982,16.3461,16.3635,87300.0
2008-03-04 10:10:00,18.85,18.92,18.84,18.91,32500.0,16.3635,16.4243,16.3548,16.4156,32500.0
2008-03-04 10:20:00,18.9,18.94,18.89,18.91,27600.0,16.4069,16.4416,16.3982,16.4156,27600.0
2008-03-04 10:30:00,18.9,18.9,18.83,18.85,20300.0,16.4069,16.4069,16.3461,16.3635,20300.0
2008-03-04 10:40:00,18.85,18.85,18.77,18.78,21500.0,16.3635,16.3635,16.294,16.3027,21500.0
2008-03-04 10:50:00,18.78,18.87,18.77,18.86,25500.0,16.3027,16.3809,16.294,16.3722,25500.0
2008-03-04 11:00:00,18.86,18.9,18.85,18.86,38500.0,16.3722,16.4069,16.3635,16.3722,38500.0
2008-03-04 11:10:00,18.87,18.93,18.86,18.86,31500.0,16.3809,16.4329,16.3722,16.3722,31500.0
2008-03-04 11:20:00,18.86,18.92,18.86,18.92,26200.0,16.3722,16.4243,16.3722,16.4243,26200.0
2008-03-04 11:30:00,18.92,18.93,18.86,18.87,39900.0,16.4243,16.4329,16.3722,16.3809,39900.0
2008-03-04 11:40:00,18.87,18.93,18.86,18.93,49400.0,16.3809,16.4329,16.3722,16.4329,49400.0
2008-03-04 11:50:00,18.93,18.98,18.86,18.87,35200.0,16.4329,16.4763,16.3722,16.3809,35200.0
2008-03-04 12:00:00,18.87,18.95,18.87,18.94,40200.0,16.3809,16.4503,16.3809,16.4416,40200.0
2008-03-04 12:10:00,18.94,19.04,18.93,18.98,89200.0,16.4416,16.5284,16.4329,16.4763,89200.0
2008-03-04 12:20:00,18.99,19.01,18.95,19.01,38100.0,16.485,16.5024,16.4503,16.5024,38100.0
2008-03-04 12:30:00,19.01,19.02,18.97,18.97,22100.0,16.5024,16.5111,16.4677,16.4677,22100.0
2008-03-04 12:40:00,18.98,19.0,18.98,18.99,29200.0,16.4763,16.4937,16.4763,16.485,29200.0
2008-03-04 12:50:00,19.0,19.0,18.9,18.93,22900.0,16.4937,16.4937,16.4069,16.4329,22900.0
2008-03-04 13:00:00,18.93,18.94,18.87,18.92,31400.0,16.4329,16.4416,16.3809,16.4243,31400.0
2008-03-04 13:10:00,18.93,18.99,18.93,18.98,36200.0,16.4329,16.485,16.4329,16.4763,36200.0
2008-03-04 13:20:00,18.98,19.0,18.96,18.99,12200.0,16.4763,16.4937,16.459,16.485,12200.0
2008-03-04 13:30:00,19.0,19.0,18.88,18.97,42900.0,16.4937,16.4937,16.3895,16.4677,42900.0
2008-03-04 13:40:00,18.96,19.03,18.95,19.01,52600.0,16.459,16.5198,16.4503,16.5024,52600.0
2008-03-04 13:50:00,19.02,19.04,19.0,19.01,57500.0,16.5111,16.5284,16.4937,16.5024,57500.0
2008-03-04 14:00:00,19.01,19.02,18.96,18.99,86100.0,16.5024,16.5111,16.459,16.485,86100.0
2008-03-04 14:10:00,18.98,19.07,18.98,19.05,64600.0,16.4763,16.5545,16.4763,16.5371,64600.0
2008-03-04 14:20:00,19.05,19.1,19.03,19.07,49500.0,16.5371,16.5805,16.5198,16.5545,49500.0
2008-03-04 14:30:00,19.07,19.08,19.05,19.07,44800.0,16.5545,16.5632,16.5371,16.5545,44800.0
2008-03-04 14:40:00,19.07,19.16,19.07,19.11,152800.0,16.5545,16.6326,16.5545,16.5892,152800.0
2008-03-04 14:50:00,19.1,19.11,19.03,19.04,58700.0,16.5805,16.5892,16.5198,16.5284,58700.0
2008-03-04 15:00:00,19.04,19.18,19.03,19.15,113600.0,16.5284,16.65,16.5198,16.6239,113600.0
2008-03-04 15:10:00,19.15,19.2,19.11,19.16,134300.0,16.6239,16.6673,16.5892,16.6326,134300.0
2008-03-04 15:20:00,19.16,19.17,19.11,19.12,92100.0,16.6326,16.6413,16.5892,16.5979,92100.0
2008-03-04 15:30:00,19.12,19.17,19.1,19.13,106300.0,16.5979,16.6413,16.5805,16.6066,106300.0
2008-03-04 15:40:00,19.12,19.15,19.05,19.07,108800.0,16.5979,16.6239,16.5371,16.5545,108800.0
2008-03-04 15:50:00,19.07,19.13,19.03,19.11,100500.0,16.5545,16.6066,16.5198,16.5892,100500.0
2008-03-05 09:30:00,19.12,19.15,18.99,19.01,54400.0,16.5979,16.6239,16.485,16.5024,54400.0
2008-03-05 09:40:00,19.0,19.01,18.95,19.0,27800.0,16.4937,16.5024,16.4503,16.4937,27800.0
2008-03-05 09:50:00,19.0,19.04,18.98,19.0,23700.0,16.4937,16.5284,16.4763,16.4937,23700.0
2008-03-05 10:00:00,19.0,19.06,19.0,19.02,41600.0,16.4937,16.5458,16.4937,16.5111,41600.0
2008-03-05 10:10:00,19.02,19.05,18.98,19.01,51400.0,16.5111,16.5371,16.4763,16.5024,51400.0
2008-03-05 10:20:00,19.01,19.04,18.91,18.96,33000.0,16.5024,16.5284,16.4156,16.459,33000.0
2008-03-05 10:30:00,18.96,18.96,18.86,18.9,53100.0,16.459,16.459,16.3722,16.4069,53100.0
2008-03-05 10:40:00,18.89,18.98,18.87,18.92,41400.0,16.3982,16.4763,16.3809,16.4243,41400.0
2008-03-05 10:50:00,18.93,18.98,18.9,18.91,43500.0,16.4329,16.4763,16.4069,16.4156,43500.0
2008-03-05 11:00:00,18.91,18.91,18.86,18.88,15200.0,16.4156,16.4156,16.3722,16.3895,15200.0
2008-03-05 11:10:00,18.88,18.94,18.88,18.88,27800.0,16.3895,16.4416,16.3895,16.3895,27800.0
2008-03-05 11:20:00,18.87,18.88,18.84,18.87,26100.0,16.3809,16.3895,16.3548,16.3809,26100.0
2008-03-05 11:30:00,18.86,18.9,18.84,18.87,29300.0,16.3722,16.4069,16.3548,16.3809,29300.0
2008-03-05 11:40:00,18.88,18.88,18.84,18.85,41700.0,16.3895,16.3895,16.3548,16.3635,41700.0
2008-03-05 11:50:00,18.85,18.88,18.85,18.86,40000.0,16.3635,16.3895,16.3635,16.3722,40000.0
2008-03-05 12:00:00,18.86,19.01,18.85,18.99,145000.0,16.3722,16.5024,16.3635,16.485,145000.0
2008-03-05 12:10:00,19.0,19.01,18.92,19.0,136300.0,16.4937,16.5024,16.4243,16.4937,136300.0
2008-03-05 12:20:00,19.0,19.04,18.98,19.0,57000.0,16.4937,16.5284,16.4763,16.4937,57000.0
2008-03-05 12:30:00,19.01,19.04,18.95,19.0,49100.0,16.5024,16.5284,16.4503,16.4937,49100.0
2008-03-05 12:40:00,19.0,19.02,18.98,18.98,32800.0,16.4937,16.5111,16.4763,16.4763,32800.0
2008-03-05 12:50:00,18.98,19.02,18.95,19.0,75600.0,16.4763,16.5111,16.4503,16.4937,75600.0
2008-03-05 13:00:00,19.0,19.03,19.0,19.02,32500.0,16.4937,16.5198,16.4937,16.5111,32500.0
2008-03-05 13:10:00,19.02,19.03,18.91,18.93,66300.0,16.5111,16.5198,16.4156,16.4329,66300.0
2008-03-05 13:20:00,18.94,18.94,18.89,18.93,69600.0,16.4416,16.4416,16.3982,16.4329,69600.0
2008-03-05 13:30:00,18.93,18.99,18.84,18.85,99900.0,16.4329,16.485,16.3548,16.3635,99900.0
2008-03-05 13:40:00,18.85,18.89,18.84,18.87,26400.0,16.3635,16.3982,16.3548,16.3809,26400.0
2008-03-05 13:50:00,18.86,18.86,18.82,18.85,34200.0,16.3722,16.3722,16.3375,16.3635,34200.0
2008-03-05 14:00:00,18.86,18.92,18.82,18.92,67200.0,16.3722,16.4243,16.3375,16.4243,67200.0
2008-03-05 14:10:00,18.92,18.92,18.85,18.87,21800.0,16.4243,16.4243,16.3635,16.3809,21800.0
2008-03-05 14:20:00,18.86,18.87,18.81,18.87,47400.0,16.3722,16.3809,16.3288,16.3809,47400.0
2008-03-05 14:30:00,18.86,18.91,18.85,18.89,89800.0,16.3722,16.4156,16.3635,16.3982,89800.0
2008-03-05 14:40:00,18.89,18.89,18.79,18.83,37900.0,16.3982,16.3982,16.3114,16.3461,37900.0
2008-03-05 14:50:00,18.83,18.89,18.82,18.85,21500.0,16.3461,16.3982,16.3375,16.3635,21500.0
2008-03-05 15:00:00,18.85,18.85,18.77,18.82,51500.0,16.3635,16.3635,16.294,16.3375,51500.0
2008-03-05 15:10:00,18.82,18.84,18.75,18.76,30700.0,16.3375,16.3548,16.2767,16.2854,30700.0
2008-03-05 15:20:00,18.77,18.83,18.75,18.81,47500.0,16.294,16.3461,16.2767,16.3288,47500.0
2008-03-05 15:30:00,18.81,18.82,18.75,18.78,112800.0,16.3288,16.3375,16.2767,16.3027,112800.0
2008-03-05 15:40:00,18.77,18.82,18.69,18.7,167500.0,16.294,16.3375,16.2246,16.2333,167500.0
2008-03-05 15:50:00,18.7,18.77,18.66,18.77,193000.0,16.2333,16.294,16.1986,16.294,193000.0
2008-03-06 09:30:00,18.71,18.76,18.65,18.7,36500.0,16.242,16.2854,16.1899,16.2333,36500.0
2008-03-06 09:40:00,18.7,18.72,18.65,18.69,37400.0,16.2333,16.2506,16.1899,16.2246,37400.0
2008-03-06 09:50:00,18.69,18.7,18.64,18.65,54800.0,16.2246,16.2333,16.1812,16.1899,54800.0
2008-03-06 10:00:00,18.66,18.66,18.56,18.61,35900.0,16.1986,16.1986,16.1117,16.1552,35900.0
2008-03-06 10:10:00,18.6,18.62,18.57,18.57,28600.0,16.1465,16.1638,16.1204,16.1204,28600.0
2008-03-06 10:20:00,18.58,18.61,18.57,18.58,20800.0,16.1291,16.1552,16.1204,16.1291,20800.0
2008-03-06 10:30:00,18.58,18.62,18.56,18.56,31400.0,16.1291,16.1638,16.1117,16.1117,31400.0
2008-03-06 10:40:00,18.56,18.57,18.5,18.54,31400.0,16.1117,16.1204,16.0597,16.0944,31400.0
2008-03-06 10:50:00,18.54,18.54,18.49,18.51,37700.0,16.0944,16.0944,16.051,16.0683,37700.0
2008-03-06 11:00:00,18.51,18.52,18.48,18.5,46600.0,16.0683,16.077,16.0423,16.0597,46600.0
2008-03-06 11:10:00,18.49,18.51,18.48,18.51,36200.0,16.051,16.0683,16.0423,16.0683,36200.0
2008-03-06 11:20:00,18.5,18.55,18.5,18.53,63600.0,16.0597,16.1031,16.0597,16.0857,63600.0
2008-03-06 11:30:00,18.54,18.57,18.5,18.57,59600.0,16.0944,16.1204,16.0597,16.1204,59600.0
2008-03-06 11:40:00,18.57,18.59,18.57,18.58,47600.0,16.1204,16.1378,16.1204,16.1291,47600.0
2008-03-06 11:50:00,18.59,18.64,18.57,18.64,122600.0,16.1378,16.1812,16.1204,16.1812,122600.0
2008-03-06 12:00:00,18.65,18.66,18.59,18.64,99600.0,16.1899,16.1986,16.1378,16.1812,99600.0
2008-03-06 12:10:00,18.64,18.71,18.61,18.71,106400.0,16.1812,16.242,16.1552,16.242,106400.0
2008-03-06 12:20:00,18.7,18.77,18.7,18.76,58900.0,16.2333,16.294,16.2333,16.2854,58900.0
2008-03-06 12:30:00,18.77,18.83,18.74,18.81,58400.0,16.294,16.3461,16.268,16.3288,58400.0
2008-03-06 12:40:00,18.81,18.82,18.75,18.75,64100.0,16.3288,16.3375,16.2767,16.2767,64100.0
2008-03-06 12:50:00,18.76,18.76,18.71,18.72,38900.0,16.2854,16.2854,16.242,16.2506,38900.0
2008-03-06 13:00:00,18.72,18.76,18.66,18.72,60400.0,16.2506,16.2854,16.1986,16.2506,60400.0
2008-03-06 13:10:00,18.72,18.75,18.69,18.74,35300.0,16.2506,16.2767,16.2246,16.268,35300.0
2008-03-06 13:20:00,18.73,18.73,18.67,18.7,45300.0,16.2593,16.2593,16.2072,16.2333,45300.0
2008-03-06 13:30:00,18.71,18.72,18.69,18.71,89300.0,16.242,16.2506,16.2246,16.242,89300.0
2008-03-06 13:40:00,18.71,18.72,18.7,18.71,59400.0,16.242,16.2506,16.2333,16.242,59400.0
2008-03-06 13:50:00,18.7,18.71,18.68,18.69,43900.0,16.2333,16.242,16.2159,16.2246,43900.0
2008-03-06 14:00:00,18.68,18.71,18.68,18.7,33300.0,16.2159,16.242,16.2159,16.2333,33300.0
2008-03-06 14:10:00,18.7,18.71,18.67,18.7,44900.0,16.2333,16.242,16.2072,16.2333,44900.0
2008-03-06 14:20:00,18.71,18.71,18.67,18.68,32000.0,16.242,16.242,16.2072,16.2159,32000.0
2008-03-06 14:30:00,18.68,18.7,18.66,18.69,58900.0,16.2159,16.2333,16.1986,16.2246,58900.0
2008-03-06 14:40:00,18.69,18.7,18.67,18.69,35200.0,16.2246,16.2333,16.2072,16.2246,35200.0
2008-03-06 14:50:00,18.68,18.7,18.66,18.69,95500.0,16.2159,16.2333,16.1986,16.2246,95500.0
2008-03-06 15:00:00,18.69,18.69,18.62,18.62,49300.0,16.2246,16.2246,16.1638,16.1638,49300.0
2008-03-06 15:10:00,18.62,18.66,18.61,18.64,28300.0,16.1638,16.1986,16.1552,16.1812,28300.0
2008-03-06 15:20:00,18.64,18.65,18.59,18.6,72700.0,16.1812,16.1899,16.1378,16.1465,72700.0
2008-03-06 15:30:00,18.6,18.6,18.54,18.57,63000.0,16.1465,16.1465,16.0944,16.1204,63000.0
2008-03-06 15:40:00,18.57,18.62,18.55,18.61,147000.0,16.1204,16.1638,16.1031,16.1552,147000.0
2008-03-06 15:50:00,18.61,18.64,18.57,18.57,369900.0,16.1552,16.1812,16.1204,16.1204,369900.0
2008-03-07 09:30:00,18.7,18.7,18.38,18.42,56800.0,16.2333,16.2333,15.9555,15.9902,56800.0
2008-03-07 09:40:00,18.42,18.43,18.33,18.33,81400.0,15.9902,15.9989,15.9121,15.9121,81400.0
2008-03-07 09:50:00,18.34,18.65,18.33,18.63,212800.0,15.9208,16.1899,15.9121,16.1725,212800.0
2008-03-07 10:00:00,18.63,18.68,18.38,18.56,173200.0,16.1725,16.2159,15.9555,16.1117,173200.0
2008-03-07 10:10:00,18.55,18.68,18.45,18.61,155800.0,16.1031,16.2159,16.0163,16.1552,155800.0
2008-03-07 10:20:00,18.62,18.64,18.5,18.51,29400.0,16.1638,16.1812,16.0597,16.0683,29400.0
2008-03-07 10:30:00,18.51,18.57,18.49,18.53,49300.0,16.0683,16.1204,16.051,16.0857,49300.0
2008-03-07 10:40:00,18.53,18.6,18.48,18.52,47300.0,16.0857,16.1465,16.0423,16.077,47300.0
2008-03-07 10:50:00,18.5,18.51,18.41,18.48,36700.0,16.0597,16.0683,15.9815,16.0423,36700.0
2008-03-07 11:00:00,18.49,18.51,18.42,18.5,76200.0,16.051,16.0683,15.9902,16.0597,76200.0
2008-03-07 11:10:00,18.49,18.5,18.4,18.5,90300.0,16.051,16.0597,15.9729,16.0597,90300.0
2008-03-07 11:20:00,18.5,18.53,18.45,18.47,33100.0,16.0597,16.0857,16.0163,16.0336,33100.0
2008-03-07 11:30:00,18.47,18.52,18.44,18.48,40600.0,16.0336,16.077,16.0076,16.0423,40600.0
2008-03-07 11:40:00,18.49,18.51,18.4,18.5,72400.0,16.051,16.0683,15.9729,16.0597,72400.0
2008-03-07 11:50:00,18.5,18.53,18.49,18.53,26600.0,16.0597,16.0857,16.051,16.0857,26600.0
2008-03-07 12:00:00,18.53,18.53,18.48,18.5,20000.0,16.0857,16.0857,16.0423,16.0597,20000.0
2008-03-07 12:10:00,18.49,18.52,18.45,18.51,35900.0,16.051,16.077,16.0163,16.0683,35900.0
2008-03-07 12:20:00,18.51,18.53,18.49,18.49,11300.0,16.0683,16.0857,16.051,16.051,11300.0
2008-03-07 12:30:00,18.49,18.51,18.45,18.49,45200.0,16.051,16.0683,16.0163,16.051,45200.0
2008-03-07 12:40:00,18.48,18.54,18.48,18.51,25800.0,16.0423,16.0944,16.0423,16.0683,25800.0
2008-03-07 12:50:00,18.51,18.52,18.45,18.48,23100.0,16.0683,16.077,16.0163,16.0423,23100.0
2008-03-07 13:00:00,18.47,18.48,18.44,18.47,9000.0,16.0336,16.0423,16.0076,16.0336,9000.0
2008-03-07 13:10:00,18.46,18.47,18.41,18.42,21300.0,16.0249,16.0336,15.9815,15.9902,21300.0
2008-03-07 13:20:00,18.42,18.43,18.41,18.43,20400.0,15.9902,15.9989,15.9815,15.9989,20400.0
2008-03-07 13:30:00,18.43,18.43,18.4,18.41,15300.0,15.9989,15.9989,15.9729,15.9815,15300.0
2008-03-07 13:40:00,18.42,18.42,18.36,18.4,23000.0,15.9902,15.9902,15.9381,15.9729,23000.0
2008-03-07 13:50:00,18.4,18.41,18.31,18.32,34800.0,15.9729,15.9815,15.8947,15.9034,34800.0
2008-03-07 14:00:00,18.31,18.31,18.27,18.31,46500.0,15.8947,15.8947,15.86,15.8947,46500.0
2008-03-07 14:10:00,18.31,18.31,18.22,18.23,40600.0,15.8947,15.8947,15.8166,15.8253,40600.0
2008-03-07 14:20:00,18.23,18.23,18.17,18.23,52700.0,15.8253,15.8253,15.7732,15.8253,52700.0
2008-03-07 14:30:00,18.22,18.23,18.18,18.19,27400.0,15.8166,15.8253,15.7819,15.7906,27400.0
2008-03-07 14:40:00,18.19,18.23,18.18,18.23,26100.0,15.7906,15.8253,15.7819,15.8253,26100.0
2008-03-07 14:50:00,18.23,18.33,18.22,18.32,38400.0,15.8253,15.9121,15.8166,15.9034,38400.0
2008-03-07 15:00:00,18.32,18.34,18.24,18.25,45400.0,15.9034,15.9208,15.834,15.8426,45400.0
2008-03-07 15:10:00,18.25,18.41,18.23,18.4,78000.0,15.8426,15.9815,15.8253,15.9729,78000.0
2008-03-07 15:20:00,18.39,18.44,18.33,18.37,70000.0,15.9642,16.0076,15.9121,15.9468,70000.0
2008-03-07 15:30:00,18.38,18.4,18.33,18.35,84900.0,15.9555,15.9729,15.9121,15.9294,84900.0
2008-03-07 15:40:00,18.34,18.39,18.26,18.26,60700.0,15.9208,15.9642,15.8513,15.8513,60700.0
2008-03-07 15:50:00,18.27,18.29,18.24,18.29,94600.0,15.86,15.8774,15.834,15.8774,94600.0
2008-03-10 09:30:00,18.45,18.45,18.24,18.33,32100.0,16.0163,16.0163,15.834,15.9121,32100.0
2008-03-10 09:40:00,18.33,18.45,18.33,18.39,31400.0,15.9121,16.0163,15.9121,15.9642,31400.0
2008-03-10 09:50:00,18.39,18.5,18.36,18.49,23100.0,15.9642,16.0597,15.9381,16.051,23100.0
2008-03-10 10:00:00,18.49,18.54,18.39,18.45,28700.0,16.051,16.0944,15.9642,16.0163,28700.0
2008-03-10 10:10:00,18.45,18.53,18.42,18.53,30500.0,16.0163,16.0857,15.9902,16.0857,30500.0
2008-03-10 10:20:00,18.52,18.59,18.51,18.55,13800.0,16.077,16.1378,16.0683,16.1031,13800.0
2008-03-10 10:30:00,18.56,18.64,18.54,18.58,45600.0,16.1117,16.1812,16.0944,16.1291,45600.0
2008-03-10 10:40:00,18.58,18.64,18.53,18.6,36000.0,16.1291,16.1812,16.0857,16.1465,36000.0
2008-03-10 10:50:00,18.6,18.67,18.6,18.64,44400.0,16.1465,16.2072,16.1465,16.1812,44400.0
2008-03-10 11:00:00,18.63,18.64,18.59,18.64,28800.0,16.1725,16.1812,16.1378,16.1812,28800.0
2008-03-10 11:10:00,18.62,18.63,18.59,18.59,10500.0,16.1638,16.1725,16.1378,16.1378,10500.0
2008-03-10 11:20:00,18.59,18.64,18.57,18.63,43000.0,16.1378,16.1812,16.1204,16.1725,43000.0
2008-03-10 11:30:00,18.63,18.72,18.62,18.65,51800.0,16.1725,16.2506,16.1638,16.1899,51800.0
2008-03-10 11:40:00,18.65,18.74,18.64,18.72,51300.0,16.1899,16.268,16.1812,16.2506,51300.0
2008-03-10 11:50:00,18.72,18.73,18.68,18.71,17400.0,16.2506,16.2593,16.2159,16.242,17400.0
2008-03-10 12:00:00,18.71,18.72,18.59,18.69,40600.0,16.242,16.2506,16.1378,16.2246,40600.0
2008-03-10 12:10:00,18.71,18.74,18.65,18.67,25100.0,16.242,16.268,16.1899,16.2072,25100.0
2008-03-10 12:20:00,18.67,18.75,18.65,18.71,79200.0,16.2072,16.2767,16.1899,16.242,79200.0
2008-03-10 12:30:00,18.7,18.85,18.69,18.78,85100.0,16.2333,16.3635,16.2246,16.3027,85100.0
2008-03-10 12:40:00,18.78,18.79,18.74,18.75,24800.0,16.3027,16.3114,16.268,16.2767,24800.0
2008-03-10 12:50:00,18.74,18.82,18.74,18.79,32400.0,16.268,16.3375,16.268,16.3114,32400.0
2008-03-10 13:00:00,18.79,18.79,18.72,18.75,16800.0,16.3114,16.3114,16.2506,16.2767,16800.0
2008-03-10 13:10:00,18.76,18.82,18.75,18.78,38900.0,16.2854,16.3375,16.2767,16.3027,38900.0
2008-03-10 13:20:00,18.78,18.8,18.73,18.74,25700.0,16.3027,16.3201,16.2593,16.268,25700.0
2008-03-10 13:30:00,18.73,18.78,18.73,18.75,47300.0,16.2593,16.3027,16.2593,16.2767,47300.0
2008-03-10 13:40:00,18.74,18.8,18.73,18.76,25600.0,16.268,16.3201,16.2593,16.2854,25600.0
2008-03-10 13:50:00,18.77,18.79,18.73,18.73,24900.0,16.294,16.3114,16.2593,16.2593,24900.0
2008-03-10 14:00:00,18.74,18.77,18.7,18.7,48000.0,16.268,16.294,16.2333,16.2333,48000.0
2008-03-10 14:10:00,18.7,18.76,18.68,18.73,28900.0,16.2333,16.2854,16.2159,16.2593,28900.0
2008-03-10 14:20:00,18.72,18.73,18.65,18.7,66500.0,16.2506,16.2593,16.1899,16.2333,66500.0
2008-03-10 14:30:00,18.7,18.76,18.69,18.75,45900.0,16.2333,16.2854,16.2246,16.2767,45900.0
2008-03-10 14:40:00,18.76,18.76,18.73,18.75,45700.0,16.2854,16.2854,16.2593,16.2767,45700.0
2008-03-10 14:50:00,18.75,18.77,18.69,18.73,32500.0,16.2767,16.294,16.2246,16.2593,32500.0
2008-03-10 15:00:00,18.72,18.75,18.69,18.73,52400.0,16.2506,16.2767,16.2246,16.2593,52400.0
2008-03-10 15:10:00,18.73,18.74,18.7,18.73,32000.0,16.2593,16.268,16.2333,16.2593,32000.0
2008-03-10 15:20:00,18.72,18.76,18.7,18.74,62500.0,16.2506,16.2854,16.2333,16.268,62500.0
2008-03-10 15:30:00,18.75,18.78,18.7,18.71,59700.0,16.2767,16.3027,16.2333,16.242,59700.0
2008-03-10 15:40:00,18.7,18.72,18.68,18.71,98600.0,16.2333,16.2506,16.2159,16.242,98600.0
2008-03-10 15:50:00,18.72,18.76,18.7,18.73,139700.0,16.2506,16.2854,16.2333,16.2593,139700.0
2008-03-11 09:30:00,19.15,19.18,18.92,19.14,37900.0,16.6239,16.65,16.4243,16.6152,37900.0
2008-03-11 09:40:00,19.14,19.2,19.08,19.18,45100.0,16.6152,16.6673,16.5632,16.65,45100.0
2008-03-11 09:50:00,19.17,19.17,19.03,19.05,33200.0,16.6413,16.6413,16.5198,16.5371,33200.0
2008-03-11 10:00:00,19.05,19.1,19.02,19.02,28700.0,16.5371,16.5805,16.5111,16.5111,28700.0
2008-03-11 10:10:00,19.01,19.04,19.0,19.01,71000.0,16.5024,16.5284,16.4937,16.5024,71000.0
2008-03-11 10:20:00,19.01,19.02,18.98,19.01,45100.0,16.5024,16.5111,16.4763,16.5024,45100.0
2008-03-11 10:30:00,19.01,19.02,18.99,19.02,35300.0,16.5024,16.5111,16.485,16.5111,35300.0
2008-03-11 10:40:00,19.01,19.05,18.99,19.02,41800.0,16.5024,16.5371,16.485,16.5111,41800.0
2008-03-11 10:50:00,19.02,19.07,19.0,19.05,31500.0,16.5111,16.5545,16.4937,16.5371,31500.0
2008-03-11 11:00:00,19.06,19.07,19.0,19.04,27300.0,16.5458,16.5545,16.4937,16.5284,27300.0
2008-03-11 11:10:00,19.04,19.05,18.99,19.01,50000.0,16.5284,16.5371,16.485,16.5024,50000.0
2008-03-11 11:20:00,19.01,19.07,19.0,19.06,27200.0,16.5024,16.5545,16.4937,16.5458,27200.0
2008-03-11 11:30:00,19.06,19.08,19.0,19.0,22600.0,16.5458,16.5632,16.4937,16.4937,22600.0
2008-03-11 11:40:00,19.0,19.02,18.99,19.01,22900.0,16.4937,16.5111,16.485,16.5024,22900.0
2008-03-11 11:50:00,19.01,19.05,18.97,19.02,42800.0,16.5024,16.5371,16.4677,16.5111,42800.0
2008-03-11 12:00:00,19.03,19.04,19.0,19.03,29800.0,16.5198,16.5284,16.4937,16.5198,29800.0
2008-03-11 12:10:00,19.03,19.06,19.02,19.05,24000.0,16.5198,16.5458,16.5111,16.5371,24000.0
2008-03-11 12:20:00,19.05,19.07,19.0,19.0,16400.0,16.5371,16.5545,16.4937,16.4937,16400.0
2008-03-11 12:30:00,19.0,19.01,18.98,19.0,45300.0,16.4937,16.5024,16.4763,16.4937,45300.0
2008-03-11 12:40:00,19.0,19.01,18.97,19.0,48200.0,16.4937,16.5024,16.4677,16.4937,48200.0
2008-03-11 12:50:00,19.0,19.13,19.0,19.13,44000.0,16.4937,16.6066,16.4937,16.6066,44000.0
2008-03-11 13:00:00,19.13,19.14,19.06,19.1,44300.0,16.6066,16.6152,16.5458,16.5805,44300.0
2008-03-11 13:10:00,19.1,19.16,19.08,19.15,34100.0,16.5805,16.6326,16.5632,16.6239,34100.0
2008-03-11 13:20:00,19.15,19.18,19.11,19.17,30100.0,16.6239,16.65,16.5892,16.6413,30100.0
2008-03-11 13:30:00,19.17,19.17,19.11,19.13,21400.0,16.6413,16.6413,16.5892,16.6066,21400.0
2008-03-11 13:40:00,19.12,19.15,19.1,19.1,38200.0,16.5979,16.6239,16.5805,16.5805,38200.0
2008-03-11 13:50:00,19.1,19.16,19.08,19.15,56500.0,16.5805,16.6326,16.5632,16.6239,56500.0
2008-03-11 14:00:00,19.15,19.16,19.1,19.16,47500.0,16.6239,16.6326,16.5805,16.6326,47500.0
2008-03-11 14:10:00,19.16,19.18,19.13,19.18,39900.0,16.6326,16.65,16.6066,16.65,39900.0
2008-03-11 14:20:00,19.18,19.18,19.1,19.11,41500.0,16.65,16.65,16.5805,16.5892,41500.0
2008-03-11 14:30:00,19.11,19.16,19.1,19.15,42700.0,16.5892,16.6326,16.5805,16.6239,42700.0
2008-03-11 14:40:00,19.15,19.18,19.14,19.18,38100.0,16.6239,16.65,16.6152,16.65,38100.0
2008-03-11 14:50:00,19.18,19.25,19.18,19.19,67400.0,16.65,16.7107,16.65,16.6586,67400.0
2008-03-11 15:00:00,19.18,19.21,19.11,19.16,124200.0,16.65,16.676,16.5892,16.6326,124200.0
2008-03-11 15:10:00,19.16,19.16,19.13,19.16,34800.0,16.6326,16.6326,16.6066,16.6326,34800.0
2008-03-11 15:20:00,19.16,19.21,19.16,19.21,26900.0,16.6326,16.676,16.6326,16.676,26900.0
2008-03-11 15:30:00,19.2,19.2,19.14,19.17,65200.0,16.6673,16.6673,16.6152,16.6413,65200.0
2008-03-11 15:40:00,19.16,19.18,19.14,19.15,54000.0,16.6326,16.65,16.6152,16.6239,54000.0
2008-03-11 15:50:00,19.14,19.24,19.14,19.21,122200.0,16.6152,16.702,16.6152,16.676,122200.0
2008-03-12 09:30:00,19.25,19.44,19.09,19.11,62700.0,16.7107,16.8757,16.5718,16.5892,62700.0
2008-03-12 09:40:00,19.11,19.13,18.97,19.03,85600.0,16.5892,16.6066,16.4677,16.5198,85600.0
2008-03-12 09:50:00,19.0,19.04,18.93,18.97,88000.0,16.4937,16.5284,16.4329,16.4677,88000.0
2008-03-12 10:00:00,18.98,18.98,18.72,18.8,155900.0,16.4763,16.4763,16.2506,16.3201,155900.0
2008-03-12 10:10:00,18.81,18.83,18.63,18.7,129400.0,16.3288,16.3461,16.1725,16.2333,129400.0
2008-03-12 10:20:00,18.7,18.75,18.56,18.6,75600.0,16.2333,16.2767,16.1117,16.1465,75600.0
2008-03-12 10:30:00,18.61,18.67,18.56,18.66,107200.0,16.1552,16.2072,16.1117,16.1986,107200.0
2008-03-12 10:40:00,18.67,18.76,18.67,18.76,26400.0,16.2072,16.2854,16.2072,16.2854,26400.0
2008-03-12 10:50:00,18.76,18.83,18.73,18.81,58600.0,16.2854,16.3461,16.2593,16.3288,58600.0
2008-03-12 11:00:00,18.81,18.93,18.81,18.91,47100.0,16.3288,16.4329,16.3288,16.4156,47100.0
2008-03-12 11:10:00,18.91,19.02,18.89,19.01,93100.0,16.4156,16.5111,16.3982,16.5024,93100.0
2008-03-12 11:20:00,19.01,19.09,18.96,19.06,60700.0,16.5024,16.5718,16.459,16.5458,60700.0
2008-03-12 11:30:00,19.05,19.13,19.02,19.06,60000.0,16.5371,16.6066,16.5111,16.5458,60000.0
2008-03-12 11:40:00,19.06,19.08,19.0,19.08,52100.0,16.5458,16.5632,16.4937,16.5632,52100.0
2008-03-12 11:50:00,19.08,19.14,18.98,19.0,46700.0,16.5632,16.6152,16.4763,16.4937,46700.0
2008-03-12 12:00:00,18.99,19.1,18.97,19.02,127300.0,16.485,16.5805,16.4677,16.5111,127300.0
2008-03-12 12:10:00,19.02,19.03,18.96,18.97,34600.0,16.5111,16.5198,16.459,16.4677,34600.0
2008-03-12 12:20:00,18.97,19.04,18.97,19.01,36200.0,16.4677,16.5284,16.4677,16.5024,36200.0
2008-03-12 12:30:00,19.0,19.1,18.98,19.02,47700.0,16.4937,16.5805,16.4763,16.5111,47700.0
2008-03-12 12:40:00,19.03,19.05,18.94,18.94,38800.0,16.5198,16.5371,16.4416,16.4416,38800.0
2008-03-12 12:50:00,18.94,19.01,18.93,19.0,16800.0,16.4416,16.5024,16.4329,16.4937,16800.0
2008-03-12 13:00:00,19.01,19.02,18.99,19.0,17200.0,16.5024,16.5111,16.485,16.4937,17200.0
2008-03-12 13:10:00,18.99,18.99,18.94,18.95,28800.0,16.485,16.485,16.4416,16.4503,28800.0
2008-03-12 13:20:00,18.96,18.98,18.94,18.97,38300.0,16.459,16.4763,16.4416,16.4677,38300.0
2008-03-12 13:30:00,18.97,18.97,18.94,18.95,27200.0,16.4677,16.4677,16.4416,16.4503,27200.0
2008-03-12 13:40:00,18.95,18.98,18.93,18.93,45200.0,16.4503,16.4763,16.4329,16.4329,45200.0
2008-03-12 13:50:00,18.93,18.94,18.88,18.89,26200.0,16.4329,16.4416,16.3895,16.3982,26200.0
2008-03-12 14:00:00,18.89,18.89,18.83,18.86,39000.0,16.3982,16.3982,16.3461,16.3722,39000.0
2008-03-12 14:10:00,18.85,18.86,18.82,18.84,16100.0,16.3635,16.3722,16.3375,16.3548,16100.0
2008-03-12 14:20:00,18.84,18.86,18.8,18.8,63800.0,16.3548,16.3722,16.3201,16.3201,63800.0
2008-03-12 14:30:00,18.8,18.83,18.78,18.79,78600.0,16.3201,16.3461,16.3027,16.3114,78600.0
2008-03-12 14:40:00,18.8,18.82,18.77,18.82,46600.0,16.3201,16.3375,16.294,16.3375,46600.0
2008-03-12 14:50:00,18.82,18.82,18.79,18.8,23300.0,16.3375,16.3375,16.3114,16.3201,23300.0
2008-03-12 15:00:00,18.79,18.8,18.75,18.79,54200.0,16.3114,16.3201,16.2767,16.3114,54200.0
2008-03-12 15:10:00,18.78,18.8,18.76,18.8,51700.0,16.3027,16.3201,16.2854,16.3201,51700.0
2008-03-12 15:20:00,18.8,18.81,18.76,18.79,61100.0,16.3201,16.3288,16.2854,16.3114,61100.0
2008-03-12 15:30:00,18.79,18.8,18.71,18.71,38000.0,16.3114,16.3201,16.242,16.242,38000.0
2008-03-12 15:40:00,18.72,18.72,18.63,18.68,74800.0,16.2506,16.2506,16.1725,16.2159,74800.0
2008-03-12 15:50:00,18.68,18.73,18.66,18.73,79100.0,16.2159,16.2593,16.1986,16.2593,79100.0
2008-03-13 09:30:00,18.43,18.64,18.13,18.37,68800.0,15.9989,16.1812,15.7385,15.9468,68800.0
2008-03-13 09:40:00,18.37,18.39,18.25,18.28,81600.0,15.9468,15.9642,15.8426,15.8687,81600.0
2008-03-13 09:50:00,18.27,18.3,18.23,18.27,98800.0,15.86,15.886,15.8253,15.86,98800.0
2008-03-13 10:00:00,18.26,18.43,18.25,18.42,133900.0,15.8513,15.9989,15.8426,15.9902,133900.0
2008-03-13 10:10:00,18.42,18.45,18.29,18.31,83600.0,15.9902,16.0163,15.8774,15.8947,83600.0
2008-03-13 10:20:00,18.3,18.3,18.18,18.2,134500.0,15.886,15.886,15.7819,15.7992,134500.0
2008-03-13 10:30:00,18.2,18.21,18.12,18.14,69600.0,15.7992,15.8079,15.7298,15.7472,69600.0
2008-03-13 10:40:00,18.14,18.23,18.1,18.2,29700.0,15.7472,15.8253,15.7124,15.7992,29700.0
2008-03-13 10:50:00,18.19,18.2,18.16,18.16,24800.0,15.7906,15.7992,15.7645,15.7645,24800.0
2008-03-13 11:00:00,18.16,18.25,18.13,18.23,48200.0,15.7645,15.8426,15.7385,15.8253,48200.0
2008-03-13 11:10:00,18.22,18.34,18.18,18.19,103700.0,15.8166,15.9208,15.7819,15.7906,103700.0
2008-03-13 11:20:00,18.19,18.32,18.18,18.25,109100.0,15.7906,15.9034,15.7819,15.8426,109100.0
2008-03-13 11:30:00,18.24,18.25,18.16,18.17,35300.0,15.834,15.8426,15.7645,15.7732,35300.0
2008-03-13 11:40:00,18.17,18.2,18.03,18.04,70400.0,15.7732,15.7992,15.6517,15.6603,70400.0
2008-03-13 11:50:00,18.04,18.11,18.03,18.04,95500.0,15.6603,15.7211,15.6517,15.6603,95500.0
2008-03-13 12:00:00,18.04,18.04,17.98,17.98,94800.0,15.6603,15.6603,15.6083,15.6083,94800.0
2008-03-13 12:10:00,18.0,18.07,18.0,18.04,74300.0,15.6256,15.6864,15.6256,15.6603,74300.0
2008-03-13 12:20:00,18.03,18.04,17.97,18.01,43400.0,15.6517,15.6603,15.5996,15.6343,43400.0
2008-03-13 12:30:00,18.0,18.02,17.99,18.01,58800.0,15.6256,15.643,15.6169,15.6343,58800.0
2008-03-13 12:40:00,18.0,18.0,17.95,17.97,70000.0,15.6256,15.6256,15.5822,15.5996,70000.0
2008-03-13 12:50:00,17.97,18.01,17.96,17.99,71200.0,15.5996,15.6343,15.5909,15.6169,71200.0
2008-03-13 13:00:00,18.0,18.09,17.99,18.06,62700.0,15.6256,15.7037,15.6169,15.6777,62700.0
2008-03-13 13:10:00,18.06,18.16,18.05,18.14,52600.0,15.6777,15.7645,15.669,15.7472,52600.0
2008-03-13 13:20:00,18.14,18.27,18.13,18.26,117600.0,15.7472,15.86,15.7385,15.8513,117600.0
2008-03-13 13:30:00,18.27,18.28,18.22,18.26,63200.0,15.86,15.8687,15.8166,15.8513,63200.0
2008-03-13 13:40:00,18.26,18.27,18.2,18.22,53800.0,15.8513,15.86,15.7992,15.8166,53800.0
2008-03-13 13:50:00,18.21,18.28,18.18,18.24,114500.0,15.8079,15.8687,15.7819,15.834,114500.0
2008-03-13 14:00:00,18.25,18.36,18.25,18.35,57100.0,15.8426,15.9381,15.8426,15.9294,57100.0
2008-03-13 14:10:00,18.35,18.37,18.28,18.3,55700.0,15.9294,15.9468,15.8687,15.886,55700.0
2008-03-13 14:20:00,18.31,18.31,18.26,18.27,52400.0,15.8947,15.8947,15.8513,15.86,52400.0
2008-03-13 14:30:00,18.26,18.27,18.14,18.17,79600.0,15.8513,15.86,15.7472,15.7732,79600.0
2008-03-13 14:40:00,18.17,18.17,18.04,18.06,75700.0,15.7732,15.7732,15.6603,15.6777,75700.0
2008-03-13 14:50:00,18.06,18.13,18.05,18.13,105600.0,15.6777,15.7385,15.669,15.7385,105600.0
2008-03-13 15:00:00,18.13,18.22,18.12,18.21,94800.0,15.7385,15.8166,15.7298,15.8079,94800.0
2008-03-13 15:10:00,18.2,18.24,18.18,18.23,61500.0,15.7992,15.834,15.7819,15.8253,61500.0
2008-03-13 15:20:00,18.24,18.26,18.2,18.24,80700.0,15.834,15.8513,15.7992,15.834,80700.0
2008-03-13 15:30:00,18.24,18.28,18.23,18.24,94400.0,15.834,15.8687,15.8253,15.834,94400.0
2008-03-13 15:40:00,18.23,18.25,18.16,18.16,132700.0,15.8253,15.8426,15.7645,15.7645,132700.0
2008-03-13 15:50:00,18.16,18.2,18.16,18.2,132900.0,15.7645,15.7992,15.7645,15.7992,132900.0
2008-03-14 09:30:00,18.3,18.51,18.22,18.5,184500.0,15.886,16.0683,15.8166,16.0597,184500.0
2008-03-14 09:40:00,18.5,18.69,18.4,18.4,115300.0,16.0597,16.2246,15.9729,15.9729,115300.0
2008-03-14 09:50:00,18.4,18.42,18.19,18.22,116100.0,15.9729,15.9902,15.7906,15.8166,116100.0
2008-03-14 10:00:00,18.22,18.22,18.02,18.21,73500.0,15.8166,15.8166,15.643,15.8079,73500.0
2008-03-14 10:10:00,18.2,18.3,18.07,18.2,80700.0,15.7992,15.886,15.6864,15.7992,80700.0
2008-03-14 10:20:00,18.2,18.2,18.08,18.19,60900.0,15.7992,15.7992,15.6951,15.7906,60900.0
2008-03-14 10:30:00,18.19,18.24,18.15,18.17,52400.0,15.7906,15.834,15.7558,15.7732,52400.0
2008-03-14 10:40:00,18.16,18.22,18.05,18.15,62700.0,15.7645,15.8166,15.669,15.7558,62700.0
2008-03-14 10:50:00,18.16,18.28,18.16,18.22,143400.0,15.7645,15.8687,15.7645,15.8166,143400.0
2008-03-14 11:00:00,18.22,18.32,18.2,18.32,52200.0,15.8166,15.9034,15.7992,15.9034,52200.0
2008-03-14 11:10:00,18.31,18.33,18.16,18.21,81300.0,15.8947,15.9121,15.7645,15.8079,81300.0
2008-03-14 11:20:00,18.22,18.23,18.12,18.22,36500.0,15.8166,15.8253,15.7298,15.8166,36500.0
2008-03-14 11:30:00,18.22,18.3,18.18,18.29,19400.0,15.8166,15.886,15.7819,15.8774,19400.0
2008-03-14 11:40:00,18.3,18.43,18.25,18.32,58600.0,15.886,15.9989,15.8426,15.9034,58600.0
2008-03-14 11:50:00,18.3,18.31,18.21,18.22,44900.0,15.886,15.8947,15.8079,15.8166,44900.0
2008-03-14 12:00:00,18.23,18.37,18.23,18.34,21600.0,15.8253,15.9468,15.8253,15.9208,21600.0
2008-03-14 12:10:00,18.33,18.37,18.29,18.32,25900.0,15.9121,15.9468,15.8774,15.9034,25900.0
2008-03-14 12:20:00,18.31,18.33,18.26,18.32,40900.0,15.8947,15.9121,15.8513,15.9034,40900.0
2008-03-14 12:30:00,18.32,18.33,18.24,18.27,46800.0,15.9034,15.9121,15.834,15.86,46800.0
2008-03-14 12:40:00,18.26,18.32,18.23,18.3,46400.0,15.8513,15.9034,15.8253,15.886,46400.0
2008-03-14 12:50:00,18.3,18.34,18.24,18.27,57200.0,15.886,15.9208,15.834,15.86,57200.0
2008-03-14 13:00:00,18.27,18.29,18.24,18.25,35400.0,15.86,15.8774,15.834,15.8426,35400.0
2008-03-14 13:10:00,18.25,18.29,18.21,18.26,33300.0,15.8426,15.8774,15.8079,15.8513,33300.0
2008-03-14 13:20:00,18.26,18.29,18.23,18.25,46200.0,15.8513,15.8774,15.8253,15.8426,46200.0
2008-03-14 13:30:00,18.25,18.31,18.2,18.3,43500.0,15.8426,15.8947,15.7992,15.886,43500.0
2008-03-14 13:40:00,18.3,18.36,18.29,18.29,36700.0,15.886,15.9381,15.8774,15.8774,36700.0
2008-03-14 13:50:00,18.29,18.29,18.2,18.2,45100.0,15.8774,15.8774,15.7992,15.7992,45100.0
2008-03-14 14:00:00,18.19,18.27,18.17,18.24,40500.0,15.7906,15.86,15.7732,15.834,40500.0
2008-03-14 14:10:00,18.24,18.26,18.19,18.22,27100.0,15.834,15.8513,15.7906,15.8166,27100.0
2008-03-14 14:20:00,18.22,18.23,18.08,18.12,63500.0,15.8166,15.8253,15.6951,15.7298,63500.0
2008-03-14 14:30:00,18.09,18.13,18.06,18.09,54700.0,15.7037,15.7385,15.6777,15.7037,54700.0
2008-03-14 14:40:00,18.09,18.21,18.07,18.11,78200.0,15.7037,15.8079,15.6864,15.7211,78200.0
2008-03-14 14:50:00,18.12,18.2,18.09,18.17,67800.0,15.7298,15.7992,15.7037,15.7732,67800.0
2008-03-14 15:00:00,18.15,18.2,18.12,18.2,53500.0,15.7558,15.7992,15.7298,15.7992,53500.0
2008-03-14 15:10:00,18.2,18.32,18.17,18.3,97400.0,15.7992,15.9034,15.7732,15.886,97400.0
2008-03-14 15:20:00,18.29,18.37,18.27,18.33,69700.0,15.8774,15.9468,15.86,15.9121,69700.0
2008-03-14 15:30:00,18.34,18.34,18.21,18.27,96800.0,15.9208,15.9208,15.8079,15.86,96800.0
2008-03-14 15:40:00,18.27,18.27,18.12,18.2,79700.0,15.86,15.86,15.7298,15.7992,79700.0
2008-03-14 15:50:00,18.2,18.31,18.12,18.29,150700.0,15.7992,15.8947,15.7298,15.8774,150700.0
2008-03-17 09:30:00,17.8,17.98,17.71,17.89,64300.0,15.452,15.6083,15.3739,15.5301,64300.0
2008-03-17 09:40:00,17.88,18.0,17.78,17.87,74700.0,15.5214,15.6256,15.4346,15.5128,74700.0
2008-03-17 09:50:00,17.87,17.94,17.81,17.92,52700.0,15.5128,15.5735,15.4607,15.5562,52700.0
2008-03-17 10:00:00,17.93,17.95,17.86,17.9,45400.0,15.5649,15.5822,15.5041,15.5388,45400.0
2008-03-17 10:10:00,17.91,17.91,17.8,17.81,66100.0,15.5475,15.5475,15.452,15.4607,66100.0
2008-03-17 10:20:00,17.82,17.98,17.81,17.92,60000.0,15.4694,15.6083,15.4607,15.5562,60000.0
2008-03-17 10:30:00,17.93,17.98,17.84,17.87,62400.0,15.5649,15.6083,15.4867,15.5128,62400.0
2008-03-17 10:40:00,17.86,18.0,17.86,17.95,55400.0,15.5041,15.6256,15.5041,15.5822,55400.0
2008-03-17 10:50:00,17.95,18.01,17.91,17.99,50600.0,15.5822,15.6343,15.5475,15.6169,50600.0
2008-03-17 11:00:00,18.0,18.01,17.93,17.98,51600.0,15.6256,15.6343,15.5649,15.6083,51600.0
2008-03-17 11:10:00,17.99,18.0,17.9,17.98,52700.0,15.6169,15.6256,15.5388,15.6083,52700.0
2008-03-17 11:20:00,17.98,18.0,17.89,17.94,49100.0,15.6083,15.6256,15.5301,15.5735,49100.0
2008-03-17 11:30:00,17.94,18.0,17.93,18.0,48300.0,15.5735,15.6256,15.5649,15.6256,48300.0
2008-03-17 11:40:00,17.99,18.02,17.98,17.99,59300.0,15.6169,15.643,15.6083,15.6169,59300.0
2008-03-17 11:50:00,18.0,18.0,17.9,17.92,35500.0,15.6256,15.6256,15.5388,15.5562,35500.0
2008-03-17 12:00:00,17.92,17.99,17.87,17.98,36500.0,15.5562,15.6169,15.5128,15.6083,36500.0
2008-03-17 12:10:00,17.97,18.0,17.97,18.0,37500.0,15.5996,15.6256,15.5996,15.6256,37500.0
2008-03-17 12:20:00,18.0,18.01,17.93,17.94,68600.0,15.6256,15.6343,15.5649,15.5735,68600.0
2008-03-17 12:30:00,17.94,17.98,17.92,17.93,63700.0,15.5735,15.6083,15.5562,15.5649,63700.0
2008-03-17 12:40:00,17.93,18.0,17.92,17.99,40100.0,15.5649,15.6256,15.5562,15.6169,40100.0
2008-03-17 12:50:00,18.0,18.01,17.97,17.99,57200.0,15.6256,15.6343,15.5996,15.6169,57200.0
2008-03-17 13:00:00,18.0,18.0,17.93,17.95,38600.0,15.6256,15.6256,15.5649,15.5822,38600.0
2008-03-17 13:10:00,17.95,17.98,17.93,17.98,32100.0,15.5822,15.6083,15.5649,15.6083,32100.0
2008-03-17 13:20:00,17.98,18.02,17.95,18.01,73300.0,15.6083,15.643,15.5822,15.6343,73300.0
2008-03-17 13:30:00,18.01,18.02,17.95,18.0,52700.0,15.6343,15.643,15.5822,15.6256,52700.0
2008-03-17 13:40:00,18.0,18.04,17.96,17.99,75000.0,15.6256,15.6603,15.5909,15.6169,75000.0
2008-03-17 13:50:00,18.0,18.0,17.92,18.0,33600.0,15.6256,15.6256,15.5562,15.6256,33600.0
2008-03-17 14:00:00,18.0,18.1,17.98,18.06,74900.0,15.6256,15.7124,15.6083,15.6777,74900.0
2008-03-17 14:10:00,18.04,18.06,17.97,17.97,45700.0,15.6603,15.6777,15.5996,15.5996,45700.0
2008-03-17 14:20:00,17.96,18.0,17.89,17.89,104500.0,15.5909,15.6256,15.5301,15.5301,104500.0
2008-03-17 14:30:00,17.9,17.96,17.86,17.94,39400.0,15.5388,15.5909,15.5041,15.5735,39400.0
2008-03-17 14:40:00,17.93,18.01,17.91,17.95,106100.0,15.5649,15.6343,15.5475,15.5822,106100.0
2008-03-17 14:50:00,17.95,18.03,17.92,18.01,63000.0,15.5822,15.6517,15.5562,15.6343,63000.0
2008-03-17 15:00:00,18.01,18.08,18.0,18.0,57800.0,15.6343,15.6951,15.6256,15.6256,57800.0
2008-03-17 15:10:00,18.0,18.03,17.98,18.01,64500.0,15.6256,15.6517,15.6083,15.6343,64500.0
2008-03-17 15:20:00,18.01,18.12,18.0,18.06,74700.0,15.6343,15.7298,15.6256,15.6777,74700.0
2008-03-17 15:30:00,18.07,18.2,18.06,18.13,89900.0,15.6864,15.7992,15.6777,15.7385,89900.0
2008-03-17 15:40:00,18.13,18.16,18.06,18.1,91900.0,15.7385,15.7645,15.6777,15.7124,91900.0
2008-03-17 15:50:00,18.1,18.15,17.94,17.95,121900.0,15.7124,15.7558,15.5735,15.5822,121900.0
2008-03-18 09:30:00,18.22,18.63,18.03,18.63,117700.0,15.8166,16.1725,15.6517,16.1725,117700.0
2008-03-18 09:40:00,18.61,19.03,18.58,18.74,169400.0,16.1552,16.5198,16.1291,16.268,169400.0
2008-03-18 09:50:00,18.74,18.75,18.62,18.64,64100.0,16.268,16.2767,16.1638,16.1812,64100.0
2008-03-18 10:00:00,18.63,18.65,18.55,18.55,27300.0,16.1725,16.1899,16.1031,16.1031,27300.0
2008-03-18 10:10:00,18.55,18.56,18.52,18.55,24000.0,16.1031,16.1117,16.077,16.1031,24000.0
2008-03-18 10:20:00,18.55,18.59,18.51,18.53,50800.0,16.1031,16.1378,16.0683,16.0857,50800.0
2008-03-18 10:30:00,18.53,18.6,18.53,18.55,22200.0,16.0857,16.1465,16.0857,16.1031,22200.0
2008-03-18 10:40:00,18.55,18.58,18.55,18.56,23900.0,16.1031,16.1291,16.1031,16.1117,23900.0
2008-03-18 10:50:00,18.57,18.62,18.57,18.6,25500.0,16.1204,16.1638,16.1204,16.1465,25500.0
2008-03-18 11:00:00,18.6,18.64,18.58,18.61,33700.0,16.1465,16.1812,16.1291,16.1552,33700.0
2008-03-18 11:10:00,18.62,18.63,18.59,18.62,40700.0,16.1638,16.1725,16.1378,16.1638,40700.0
2008-03-18 11:20:00,18.62,18.68,18.62,18.68,23900.0,16.1638,16.2159,16.1638,16.2159,23900.0
2008-03-18 11:30:00,18.67,18.73,18.67,18.73,16800.0,16.2072,16.2593,16.2072,16.2593,16800.0
2008-03-18 11:40:00,18.72,18.74,18.72,18.73,25200.0,16.2506,16.268,16.2506,16.2593,25200.0
2008-03-18 11:50:00,18.73,18.74,18.7,18.71,24700.0,16.2593,16.268,16.2333,16.242,24700.0
2008-03-18 12:00:00,18.72,18.72,18.69,18.7,25100.0,16.2506,16.2506,16.2246,16.2333,25100.0
2008-03-18 12:10:00,18.7,18.71,18.69,18.7,19500.0,16.2333,16.242,16.2246,16.2333,19500.0
2008-03-18 12:20:00,18.7,18.7,18.63,18.66,15500.0,16.2333,16.2333,16.1725,16.1986,15500.0
2008-03-18 12:30:00,18.67,18.69,18.65,18.68,16800.0,16.2072,16.2246,16.1899,16.2159,16800.0
2008-03-18 12:40:00,18.67,18.68,18.6,18.62,13500.0,16.2072,16.2159,16.1465,16.1638,13500.0
2008-03-18 12:50:00,18.61,18.64,18.6,18.64,19400.0,16.1552,16.1812,16.1465,16.1812,19400.0
2008-03-18 13:00:00,18.63,18.64,18.6,18.6,11100.0,16.1725,16.1812,16.1465,16.1465,11100.0
2008-03-18 13:10:00,18.61,18.67,18.6,18.66,44300.0,16.1552,16.2072,16.1465,16.1986,44300.0
2008-03-18 13:20:00,18.65,18.7,18.65,18.69,19900.0,16.1899,16.2333,16.1899,16.2246,19900.0
2008-03-18 13:30:00,18.69,18.71,18.67,18.71,26500.0,16.2246,16.242,16.2072,16.242,26500.0
2008-03-18 13:40:00,18.7,18.72,18.68,18.7,23500.0,16.2333,16.2506,16.2159,16.2333,23500.0
2008-03-18 13:50:00,18.7,18.71,18.69,18.69,17900.0,16.2333,16.242,16.2246,16.2246,17900.0
2008-03-18 14:00:00,18.7,18.7,18.54,18.62,80800.0,16.2333,16.2333,16.0944,16.1638,80800.0
2008-03-18 14:10:00,18.61,18.65,18.43,18.64,68300.0,16.1552,16.1899,15.9989,16.1812,68300.0
2008-03-18 14:20:00,18.64,18.69,18.48,18.5,52000.0,16.1812,16.2246,16.0423,16.0597,52000.0
2008-03-18 14:30:00,18.5,18.53,18.36,18.46,94400.0,16.0597,16.0857,15.9381,16.0249,94400.0
2008-03-18 14:40:00,18.48,18.6,18.46,18.57,53000.0,16.0423,16.1465,16.0249,16.1204,53000.0
2008-03-18 14:50:00,18.57,18.75,18.55,18.73,66400.0,16.1204,16.2767,16.1031,16.2593,66400.0
2008-03-18 15:00:00,18.72,18.77,18.67,18.77,69200.0,16.2506,16.294,16.2072,16.294,69200.0
2008-03-18 15:10:00,18.76,18.81,18.7,18.8,67200.0,16.2854,16.3288,16.2333,16.3201,67200.0
2008-03-18 15:20:00,18.8,18.83,18.72,18.78,133400.0,16.3201,16.3461,16.2506,16.3027,133400.0
2008-03-18 15:30:00,18.76,18.82,18.75,18.82,44000.0,16.2854,16.3375,16.2767,16.3375,44000.0
2008-03-18 15:40:00,18.81,18.88,18.81,18.86,104700.0,16.3288,16.3895,16.3288,16.3722,104700.0
2008-03-18 15:50:00,18.85,18.87,18.79,18.82,135400.0,16.3635,16.3809,16.3114,16.3375,135400.0
2008-03-19 09:30:00,19.02,19.02,18.8,18.94,57300.0,16.5111,16.5111,16.3201,16.4416,57300.0
2008-03-19 09:40:00,18.93,18.99,18.88,18.94,35400.0,16.4329,16.485,16.3895,16.4416,35400.0
2008-03-19 09:50:00,18.93,19.03,18.91,18.93,44600.0,16.4329,16.5198,16.4156,16.4329,44600.0
2008-03-19 10:00:00,18.92,19.05,18.9,19.03,28100.0,16.4243,16.5371,16.4069,16.5198,28100.0
2008-03-19 10:10:00,19.03,19.11,19.03,19.09,35200.0,16.5198,16.5892,16.5198,16.5718,35200.0
2008-03-19 10:20:00,19.09,19.15,19.02,19.1,67800.0,16.5718,16.6239,16.5111,16.5805,67800.0
2008-03-19 10:30:00,19.09,19.1,19.03,19.06,43900.0,16.5718,16.5805,16.5198,16.5458,43900.0
2008-03-19 10:40:00,19.06,19.22,19.05,19.22,82500.0,16.5458,16.6847,16.5371,16.6847,82500.0
2008-03-19 10:50:00,19.22,19.26,19.22,19.23,60300.0,16.6847,16.7194,16.6847,16.6934,60300.0
2008-03-19 11:00:00,19.24,19.42,19.22,19.41,211400.0,16.702,16.8583,16.6847,16.8496,211400.0
2008-03-19 11:10:00,19.41,19.42,19.35,19.36,68900.0,16.8496,16.8583,16.7975,16.8062,68900.0
2008-03-19 11:20:00,19.35,19.42,19.32,19.35,126900.0,16.7975,16.8583,16.7715,16.7975,126900.0
2008-03-19 11:30:00,19.34,19.39,19.29,19.37,77800.0,16.7889,16.8323,16.7455,16.8149,77800.0
2008-03-19 11:40:00,19.37,19.39,19.28,19.32,58800.0,16.8149,16.8323,16.7368,16.7715,58800.0
2008-03-19 11:50:00,19.33,19.37,19.3,19.3,51100.0,16.7802,16.8149,16.7541,16.7541,51100.0
2008-03-19 12:00:00,19.3,19.34,19.25,19.29,137400.0,16.7541,16.7889,16.7107,16.7455,137400.0
2008-03-19 12:10:00,19.29,19.31,19.29,19.31,38000.0,16.7455,16.7628,16.7455,16.7628,38000.0
2008-03-19 12:20:00,19.3,19.31,19.22,19.23,55500.0,16.7541,16.7628,16.6847,16.6934,55500.0
2008-03-19 12:30:00,19.24,19.32,19.2,19.24,152000.0,16.702,16.7715,16.6673,16.702,152000.0
2008-03-19 12:40:00,19.25,19.25,19.19,19.19,26900.0,16.7107,16.7107,16.6586,16.6586,26900.0
2008-03-19 12:50:00,19.19,19.22,19.12,19.13,54900.0,16.6586,16.6847,16.5979,16.6066,54900.0
2008-03-19 13:00:00,19.13,19.15,19.07,19.11,35400.0,16.6066,16.6239,16.5545,16.5892,35400.0
2008-03-19 13:10:00,19.11,19.11,19.03,19.08,38600.0,16.5892,16.5892,16.5198,16.5632,38600.0
2008-03-19 13:20:00,19.08,19.12,18.98,19.02,38900.0,16.5632,16.5979,16.4763,16.5111,38900.0
2008-03-19 13:30:00,19.01,19.03,18.94,18.94,26500.0,16.5024,16.5198,16.4416,16.4416,26500.0
2008-03-19 13:40:00,18.94,18.99,18.91,18.98,37100.0,16.4416,16.485,16.4156,16.4763,37100.0
2008-03-19 13:50:00,18.98,18.98,18.83,18.93,48100.0,16.4763,16.4763,16.3461,16.4329,48100.0
2008-03-19 14:00:00,18.93,18.94,18.86,18.88,60200.0,16.4329,16.4416,16.3722,16.3895,60200.0
2008-03-19 14:10:00,18.87,18.97,18.86,18.96,83000.0,16.3809,16.4677,16.3722,16.459,83000.0
2008-03-19 14:20:00,18.97,19.03,18.95,18.98,52900.0,16.4677,16.5198,16.4503,16.4763,52900.0
2008-03-19 14:30:00,18.98,19.02,18.9,18.91,58500.0,16.4763,16.5111,16.4069,16.4156,58500.0
2008-03-19 14:40:00,18.92,18.95,18.88,18.89,49000.0,16.4243,16.4503,16.3895,16.3982,49000.0
2008-03-19 14:50:00,18.89,18.97,18.87,18.97,40500.0,16.3982,16.4677,16.3809,16.4677,40500.0
2008-03-19 15:00:00,18.97,19.05,18.94,19.04,69100.0,16.4677,16.5371,16.4416,16.5284,69100.0
2008-03-19 15:10:00,19.04,19.06,18.99,19.0,51800.0,16.5284,16.5458,16.485,16.4937,51800.0
2008-03-19 15:20:00,18.99,19.03,18.94,18.97,115100.0,16.485,16.5198,16.4416,16.4677,115100.0
2008-03-19 15:30:00,18.96,18.99,18.93,18.93,104600.0,16.459,16.485,16.4329,16.4329,104600.0
2008-03-19 15:40:00,18.93,19.02,18.93,18.96,110200.0,16.4329,16.5111,16.4329,16.459,110200.0
2008-03-19 15:50:00,18.96,19.02,18.9,18.93,182800.0,16.459,16.5111,16.4069,16.4329,182800.0
2008-03-20 09:30:00,18.98,19.0,18.64,18.69,257700.0,16.4763,16.4937,16.1812,16.2246,257700.0
2008-03-20 09:40:00,18.67,18.69,18.59,18.63,39800.0,16.2072,16.2246,16.1378,16.1725,39800.0
2008-03-20 09:50:00,18.61,18.73,18.59,18.68,32200.0,16.1552,16.2593,16.1378,16.2159,32200.0
2008-03-20 10:00:00,18.69,18.83,18.66,18.75,26800.0,16.2246,16.3461,16.1986,16.2767,26800.0
2008-03-20 10:10:00,18.75,18.85,18.75,18.83,28400.0,16.2767,16.3635,16.2767,16.3461,28400.0
2008-03-20 10:20:00,18.84,18.97,18.84,18.96,36300.0,16.3548,16.4677,16.3548,16.459,36300.0
2008-03-20 10:30:00,18.97,18.99,18.96,18.96,68200.0,16.4677,16.485,16.459,16.459,68200.0
2008-03-20 10:40:00,18.96,18.98,18.93,18.95,41700.0,16.459,16.4763,16.4329,16.4503,41700.0
2008-03-20 10:50:00,18.96,19.0,18.95,18.99,78500.0,16.459,16.4937,16.4503,16.485,78500.0
2008-03-20 11:00:00,19.0,19.01,18.96,18.97,59100.0,16.4937,16.5024,16.459,16.4677,59100.0
2008-03-20 11:10:00,18.97,19.0,18.93,19.0,44000.0,16.4677,16.4937,16.4329,16.4937,44000.0
2008-03-20 11:20:00,18.99,19.02,18.97,18.98,51600.0,16.485,16.5111,16.4677,16.4763,51600.0
2008-03-20 11:30:00,18.98,18.99,18.9,18.9,26800.0,16.4763,16.485,16.4069,16.4069,26800.0
2008-03-20 11:40:00,18.9,18.92,18.87,18.9,35800.0,16.4069,16.4243,16.3809,16.4069,35800.0
2008-03-20 11:50:00,18.9,18.91,18.79,18.81,24100.0,16.4069,16.4156,16.3114,16.3288,24100.0
2008-03-20 12:00:00,18.8,18.89,18.8,18.83,48800.0,16.3201,16.3982,16.3201,16.3461,48800.0
2008-03-20 12:10:00,18.84,18.84,18.78,18.83,21800.0,16.3548,16.3548,16.3027,16.3461,21800.0
2008-03-20 12:20:00,18.84,18.86,18.78,18.78,21000.0,16.3548,16.3722,16.3027,16.3027,21000.0
2008-03-20 12:30:00,18.79,18.8,18.76,18.77,25700.0,16.3114,16.3201,16.2854,16.294,25700.0
2008-03-20 12:40:00,18.77,18.81,18.77,18.81,14700.0,16.294,16.3288,16.294,16.3288,14700.0
2008-03-20 12:50:00,18.81,18.82,18.78,18.78,17600.0,16.3288,16.3375,16.3027,16.3027,17600.0
2008-03-20 13:00:00,18.78,18.82,18.76,18.81,20600.0,16.3027,16.3375,16.2854,16.3288,20600.0
2008-03-20 13:10:00,18.81,18.81,18.76,18.8,45300.0,16.3288,16.3288,16.2854,16.3201,45300.0
2008-03-20 13:20:00,18.8,18.88,18.8,18.86,17400.0,16.3201,16.3895,16.3201,16.3722,17400.0
2008-03-20 13:30:00,18.87,18.94,18.86,18.93,21600.0,16.3809,16.4416,16.3722,16.4329,21600.0
2008-03-20 13:40:00,18.93,18.98,18.93,18.97,23000.0,16.4329,16.4763,16.4329,16.4677,23000.0
2008-03-20 13:50:00,18.97,18.97,18.94,18.95,17400.0,16.4677,16.4677,16.4416,16.4503,17400.0
2008-03-20 14:00:00,18.95,19.0,18.95,18.99,31100.0,16.4503,16.4937,16.4503,16.485,31100.0
2008-03-20 14:10:00,18.99,19.0,18.94,18.94,25300.0,16.485,16.4937,16.4416,16.4416,25300.0
2008-03-20 14:20:00,18.94,18.96,18.91,18.95,27100.0,16.4416,16.459,16.4156,16.4503,27100.0
2008-03-20 14:30:00,18.96,19.07,18.94,19.05,36600.0,16.459,16.5545,16.4416,16.5371,36600.0
2008-03-20 14:40:00,19.04,19.08,19.03,19.07,36600.0,16.5284,16.5632,16.5198,16.5545,36600.0
2008-03-20 14:50:00,19.06,19.11,19.05,19.1,53700.0,16.5458,16.5892,16.5371,16.5805,53700.0
2008-03-20 15:00:00,19.09,19.11,19.07,19.1,74100.0,16.5718,16.5892,16.5545,16.5805,74100.0
2008-03-20 15:10:00,19.1,19.1,19.07,19.08,38500.0,16.5805,16.5805,16.5545,16.5632,38500.0
2008-03-20 15:20:00,19.09,19.1,19.03,19.04,82900.0,16.5718,16.5805,16.5198,16.5284,82900.0
2008-03-20 15:30:00,19.05,19.07,19.0,19.03,72100.0,16.5371,16.5545,16.4937,16.5198,72100.0
2008-03-20 15:40:00,19.02,19.11,18.95,19.1,127900.0,16.5111,16.5892,16.4503,16.5805,127900.0
2008-03-20 15:50:00,19.1,19.12,18.88,19.07,209200.0,16.5805,16.5979,16.3895,16.5545,209200.0
2008-03-24 09:30:00,19.14,19.2,19.04,19.17,39600.0,16.6152,16.6673,16.5284,16.6413,39600.0
2008-03-24 09:40:00,19.18,19.27,19.04,19.05,69900.0,16.65,16.7281,16.5284,16.5371,69900.0
2008-03-24 09:50:00,19.06,19.09,18.91,18.95,33000.0,16.5458,16.5718,16.4156,16.4503,33000.0
2008-03-24 10:00:00,18.98,19.06,18.92,18.93,30400.0,16.4763,16.5458,16.4243,16.4329,30400.0
2008-03-24 10:10:00,18.95,18.97,18.9,18.91,38500.0,16.4503,16.4677,16.4069,16.4156,38500.0
2008-03-24 10:20:00,18.9,18.9,18.77,18.84,41600.0,16.4069,16.4069,16.294,16.3548,41600.0
2008-03-24 10:30:00,18.83,18.89,18.77,18.88,67600.0,16.3461,16.3982,16.294,16.3895,67600.0
2008-03-24 10:40:00,18.89,19.02,18.87,19.0,33200.0,16.3982,16.5111,16.3809,16.4937,33200.0
2008-03-24 10:50:00,19.0,19.06,19.0,19.06,13100.0,16.4937,16.5458,16.4937,16.5458,13100.0
2008-03-24 11:00:00,19.05,19.08,19.01,19.01,22100.0,16.5371,16.5632,16.5024,16.5024,22100.0
2008-03-24 11:10:00,19.02,19.06,19.01,19.03,26500.0,16.5111,16.5458,16.5024,16.5198,26500.0
2008-03-24 11:20:00,19.02,19.06,19.0,19.05,20200.0,16.5111,16.5458,16.4937,16.5371,20200.0
2008-03-24 11:30:00,19.05,19.08,18.97,19.0,32200.0,16.5371,16.5632,16.4677,16.4937,32200.0
2008-03-24 11:40:00,19.0,19.01,18.97,19.0,24300.0,16.4937,16.5024,16.4677,16.4937,24300.0
2008-03-24 11:50:00,19.01,19.06,19.0,19.06,12100.0,16.5024,16.5458,16.4937,16.5458,12100.0
2008-03-24 12:00:00,19.06,19.08,19.05,19.07,16200.0,16.5458,16.5632,16.5371,16.5545,16200.0
2008-03-24 12:10:00,19.06,19.1,19.06,19.1,18400.0,16.5458,16.5805,16.5458,16.5805,18400.0
2008-03-24 12:20:00,19.1,19.13,19.1,19.12,12600.0,16.5805,16.6066,16.5805,16.5979,12600.0
2008-03-24 12:30:00,19.12,19.13,19.11,19.13,11500.0,16.5979,16.6066,16.5892,16.6066,11500.0
2008-03-24 12:40:00,19.13,19.16,19.13,19.16,12500.0,16.6066,16.6326,16.6066,16.6326,12500.0
2008-03-24 12:50:00,19.16,19.18,19.16,19.18,5700.0,16.6326,16.65,16.6326,16.65,5700.0
2008-03-24 13:00:00,19.17,19.24,19.17,19.22,35900.0,16.6413,16.702,16.6413,16.6847,35900.0
2008-03-24 13:10:00,19.22,19.28,19.22,19.27,27300.0,16.6847,16.7368,16.6847,16.7281,27300.0
2008-03-24 13:20:00,19.27,19.32,19.27,19.3,26400.0,16.7281,16.7715,16.7281,16.7541,26400.0
2008-03-24 13:30:00,19.3,19.31,19.27,19.29,17000.0,16.7541,16.7628,16.7281,16.7455,17000.0
2008-03-24 13:40:00,19.28,19.29,19.22,19.23,19100.0,16.7368,16.7455,16.6847,16.6934,19100.0
2008-03-24 13:50:00,19.23,19.25,19.22,19.25,17500.0,16.6934,16.7107,16.6847,16.7107,17500.0
2008-03-24 14:00:00,19.24,19.27,19.2,19.25,29200.0,16.702,16.7281,16.6673,16.7107,29200.0
2008-03-24 14:10:00,19.26,19.33,19.26,19.33,65600.0,16.7194,16.7802,16.7194,16.7802,65600.0
2008-03-24 14:20:00,19.33,19.33,19.28,19.3,31000.0,16.7802,16.7802,16.7368,16.7541,31000.0
2008-03-24 14:30:00,19.29,19.31,19.29,19.31,20200.0,16.7455,16.7628,16.7455,16.7628,20200.0
2008-03-24 14:40:00,19.31,19.34,19.27,19.28,26300.0,16.7628,16.7889,16.7281,16.7368,26300.0
2008-03-24 14:50:00,19.27,19.3,19.23,19.24,36700.0,16.7281,16.7541,16.6934,16.702,36700.0
2008-03-24 15:00:00,19.24,19.26,19.21,19.21,23900.0,16.702,16.7194,16.676,16.676,23900.0
2008-03-24 15:10:00,19.22,19.27,19.21,19.25,26100.0,16.6847,16.7281,16.676,16.7107,26100.0
2008-03-24 15:20:00,19.26,19.3,19.25,19.28,37400.0,16.7194,16.7541,16.7107,16.7368,37400.0
2008-03-24 15:30:00,19.28,19.29,19.24,19.25,70800.0,16.7368,16.7455,16.702,16.7107,70800.0
2008-03-24 15:40:00,19.25,19.29,19.2,19.22,46400.0,16.7107,16.7455,16.6673,16.6847,46400.0
2008-03-24 15:50:00,19.22,19.27,19.19,19.25,58800.0,16.6847,16.7281,16.6586,16.7107,58800.0
2008-03-25 09:30:00,19.31,19.33,19.26,19.26,19800.0,16.7628,16.7802,16.7194,16.7194,19800.0
2008-03-25 09:40:00,19.27,19.27,19.16,19.18,28500.0,16.7281,16.7281,16.6326,16.65,28500.0
2008-03-25 09:50:00,19.16,19.18,19.04,19.08,24000.0,16.6326,16.65,16.5284,16.5632,24000.0
2008-03-25 10:00:00,19.08,19.15,19.01,19.12,62400.0,16.5632,16.6239,16.5024,16.5979,62400.0
2008-03-25 10:10:00,19.14,19.22,19.11,19.2,52700.0,16.6152,16.6847,16.5892,16.6673,52700.0
2008-03-25 10:20:00,19.2,19.21,19.18,19.19,23100.0,16.6673,16.676,16.65,16.6586,23100.0
2008-03-25 10:30:00,19.2,19.24,19.17,19.17,22800.0,16.6673,16.702,16.6413,16.6413,22800.0
2008-03-25 10:40:00,19.17,19.26,19.17,19.23,41600.0,16.6413,16.7194,16.6413,16.6934,41600.0
2008-03-25 10:50:00,19.23,19.24,19.16,19.21,19400.0,16.6934,16.702,16.6326,16.676,19400.0
2008-03-25 11:00:00,19.21,19.27,19.2,19.26,17300.0,16.676,16.7281,16.6673,16.7194,17300.0
2008-03-25 11:10:00,19.26,19.26,19.2,19.2,20000.0,16.7194,16.7194,16.6673,16.6673,20000.0
2008-03-25 11:20:00,19.2,19.22,19.18,19.22,66900.0,16.6673,16.6847,16.65,16.6847,66900.0
2008-03-25 11:30:00,19.21,19.25,19.2,19.24,18400.0,16.676,16.7107,16.6673,16.702,18400.0
2008-03-25 11:40:00,19.24,19.25,19.18,19.18,14600.0,16.702,16.7107,16.65,16.65,14600.0
2008-03-25 11:50:00,19.17,19.24,19.17,19.23,13500.0,16.6413,16.702,16.6413,16.6934,13500.0
2008-03-25 12:00:00,19.23,19.26,19.19,19.25,22200.0,16.6934,16.7194,16.6586,16.7107,22200.0
2008-03-25 12:10:00,19.26,19.31,19.26,19.3,13100.0,16.7194,16.7628,16.7194,16.7541,13100.0
2008-03-25 12:20:00,19.31,19.31,19.25,19.26,22900.0,16.7628,16.7628,16.7107,16.7194,22900.0
2008-03-25 12:30:00,19.26,19.29,19.25,19.29,10000.0,16.7194,16.7455,16.7107,16.7455,10000.0
2008-03-25 12:40:00,19.29,19.29,19.25,19.25,18700.0,16.7455,16.7455,16.7107,16.7107,18700.0
2008-03-25 12:50:00,19.26,19.27,19.24,19.25,19100.0,16.7194,16.7281,16.702,16.7107,19100.0
2008-03-25 13:00:00,19.25,19.26,19.22,19.24,27100.0,16.7107,16.7194,16.6847,16.702,27100.0
2008-03-25 13:10:00,19.24,19.24,19.23,19.24,7500.0,16.702,16.702,16.6934,16.702,7500.0
2008-03-25 13:20:00,19.24,19.25,19.23,19.24,13300.0,16.702,16.7107,16.6934,16.702,13300.0
2008-03-25 13:30:00,19.24,19.25,19.22,19.23,33000.0,16.702,16.7107,16.6847,16.6934,33000.0
2008-03-25 13:40:00,19.23,19.25,19.18,19.2,29500.0,16.6934,16.7107,16.65,16.6673,29500.0
2008-03-25 13:50:00,19.2,19.24,19.19,19.24,37400.0,16.6673,16.702,16.6586,16.702,37400.0
2008-03-25 14:00:00,19.24,19.25,19.23,19.23,26900.0,16.702,16.7107,16.6934,16.6934,26900.0
2008-03-25 14:10:00,19.25,19.25,19.2,19.21,16800.0,16.7107,16.7107,16.6673,16.676,16800.0
2008-03-25 14:20:00,19.21,19.21,19.15,19.15,31800.0,16.676,16.676,16.6239,16.6239,31800.0
2008-03-25 14:30:00,19.15,19.18,19.15,19.17,23100.0,16.6239,16.65,16.6239,16.6413,23100.0
2008-03-25 14:40:00,19.17,19.21,19.16,19.18,26100.0,16.6413,16.676,16.6326,16.65,26100.0
2008-03-25 14:50:00,19.2,19.22,19.16,19.2,49500.0,16.6673,16.6847,16.6326,16.6673,49500.0
2008-03-25 15:00:00,19.2,19.23,19.18,19.19,46200.0,16.6673,16.6934,16.65,16.6586,46200.0
2008-03-25 15:10:00,19.18,19.23,19.16,19.21,31100.0,16.65,16.6934,16.6326,16.676,31100.0
2008-03-25 15:20:00,19.2,19.21,19.2,19.21,27200.0,16.6673,16.676,16.6673,16.676,27200.0
2008-03-25 15:30:00,19.2,19.21,19.14,19.14,69600.0,16.6673,16.676,16.6152,16.6152,69600.0
2008-03-25 15:40:00,19.15,19.2,19.11,19.19,68200.0,16.6239,16.6673,16.5892,16.6586,68200.0
2008-03-25 15:50:00,19.19,19.21,19.15,19.18,95400.0,16.6586,16.676,16.6239,16.65,95400.0
2008-03-26 09:30:00,19.15,19.15,18.98,18.99,30900.0,16.6239,16.6239,16.4763,16.485,30900.0
2008-03-26 09:40:00,19.0,19.01,18.92,18.93,33200.0,16.4937,16.5024,16.4243,16.4329,33200.0
2008-03-26 09:50:00,18.94,18.95,18.79,18.84,53000.0,16.4416,16.4503,16.3114,16.3548,53000.0
2008-03-26 10:00:00,18.84,18.86,18.78,18.8,73600.0,16.3548,16.3722,16.3027,16.3201,73600.0
2008-03-26 10:10:00,18.8,18.82,18.66,18.67,150300.0,16.3201,16.3375,16.1986,16.2072,150300.0
2008-03-26 10:20:00,18.67,18.69,18.58,18.66,57900.0,16.2072,16.2246,16.1291,16.1986,57900.0
2008-03-26 10:30:00,18.65,18.67,18.61,18.61,47600.0,16.1899,16.2072,16.1552,16.1552,47600.0
2008-03-26 10:40:00,18.61,18.62,18.51,18.53,39500.0,16.1552,16.1638,16.0683,16.0857,39500.0
2008-03-26 10:50:00,18.53,18.62,18.51,18.53,43000.0,16.0857,16.1638,16.0683,16.0857,43000.0
2008-03-26 11:00:00,18.52,18.53,18.42,18.53,108500.0,16.077,16.0857,15.9902,16.0857,108500.0
2008-03-26 11:10:00,18.54,18.54,18.42,18.45,121200.0,16.0944,16.0944,15.9902,16.0163,121200.0
2008-03-26 11:20:00,18.44,18.46,18.4,18.46,89700.0,16.0076,16.0249,15.9729,16.0249,89700.0
2008-03-26 11:30:00,18.46,18.47,18.45,18.47,45900.0,16.0249,16.0336,16.0163,16.0336,45900.0
2008-03-26 11:40:00,18.47,18.49,18.45,18.49,80300.0,16.0336,16.051,16.0163,16.051,80300.0
2008-03-26 11:50:00,18.48,18.49,18.43,18.43,67200.0,16.0423,16.051,15.9989,15.9989,67200.0
2008-03-26 12:00:00,18.43,18.43,18.33,18.36,154000.0,15.9989,15.9989,15.9121,15.9381,154000.0
2008-03-26 12:10:00,18.35,18.38,18.35,18.37,21100.0,15.9294,15.9555,15.9294,15.9468,21100.0
2008-03-26 12:20:00,18.38,18.39,18.31,18.39,52600.0,15.9555,15.9642,15.8947,15.9642,52600.0
2008-03-26 12:30:00,18.4,18.41,18.35,18.38,29600.0,15.9729,15.9815,15.9294,15.9555,29600.0
2008-03-26 12:40:00,18.39,18.39,18.32,18.32,41900.0,15.9642,15.9642,15.9034,15.9034,41900.0
2008-03-26 12:50:00,18.32,18.32,18.27,18.3,35300.0,15.9034,15.9034,15.86,15.886,35300.0
2008-03-26 13:00:00,18.29,18.3,18.27,18.27,48500.0,15.8774,15.886,15.86,15.86,48500.0
2008-03-26 13:10:00,18.27,18.3,18.26,18.28,31500.0,15.86,15.886,15.8513,15.8687,31500.0
2008-03-26 13:20:00,18.29,18.29,18.28,18.29,18900.0,15.8774,15.8774,15.8687,15.8774,18900.0
2008-03-26 13:30:00,18.28,18.29,18.28,18.29,28400.0,15.8687,15.8774,15.8687,15.8774,28400.0
2008-03-26 13:40:00,18.29,18.29,18.28,18.28,25200.0,15.8774,15.8774,15.8687,15.8687,25200.0
2008-03-26 13:50:00,18.28,18.29,18.2,18.25,151800.0,15.8687,15.8774,15.7992,15.8426,151800.0
2008-03-26 14:00:00,18.25,18.25,18.11,18.13,226700.0,15.8426,15.8426,15.7211,15.7385,226700.0
2008-03-26 14:10:00,18.12,18.15,18.07,18.08,99700.0,15.7298,15.7558,15.6864,15.6951,99700.0
2008-03-26 14:20:00,18.08,18.09,17.97,18.0,107600.0,15.6951,15.7037,15.5996,15.6256,107600.0
2008-03-26 14:30:00,18.0,18.14,17.99,18.04,265900.0,15.6256,15.7472,15.6169,15.6603,265900.0
2008-03-26 14:40:00,18.03,18.04,18.02,18.02,61000.0,15.6517,15.6603,15.643,15.643,61000.0
2008-03-26 14:50:00,18.02,18.06,18.0,18.01,178300.0,15.643,15.6777,15.6256,15.6343,178300.0
2008-03-26 15:00:00,18.01,18.12,17.99,18.12,130100.0,15.6343,15.7298,15.6169,15.7298,130100.0
2008-03-26 15:10:00,18.12,18.17,18.11,18.14,147100.0,15.7298,15.7732,15.7211,15.7472,147100.0
2008-03-26 15:20:00,18.15,18.17,18.1,18.1,138700.0,15.7558,15.7732,15.7124,15.7124,138700.0
2008-03-26 15:30:00,18.1,18.1,18.02,18.1,140500.0,15.7124,15.7124,15.643,15.7124,140500.0
2008-03-26 15:40:00,18.1,18.15,18.1,18.12,116800.0,15.7124,15.7558,15.7124,15.7298,116800.0
2008-03-26 15:50:00,18.13,18.13,18.08,18.09,223000.0,15.7385,15.7385,15.6951,15.7037,223000.0
2008-03-27 09:30:00,18.09,18.18,18.0,18.11,47000.0,15.7037,15.7819,15.6256,15.7211,47000.0
2008-03-27 09:40:00,18.1,18.16,18.09,18.16,99000.0,15.7124,15.7645,15.7037,15.7645,99000.0
2008-03-27 09:50:00,18.16,18.26,18.07,18.26,132900.0,15.7645,15.8513,15.6864,15.8513,132900.0
2008-03-27 10:00:00,18.26,18.29,18.24,18.26,62900.0,15.8513,15.8774,15.834,15.8513,62900.0
2008-03-27 10:10:00,18.26,18.29,18.17,18.17,92700.0,15.8513,15.8774,15.7732,15.7732,92700.0
2008-03-27 10:20:00,18.17,18.21,18.03,18.04,170500.0,15.7732,15.8079,15.6517,15.6603,170500.0
2008-03-27 10:30:00,18.05,18.17,18.01,18.16,168600.0,15.669,15.7732,15.6343,15.7645,168600.0
2008-03-27 10:40:00,18.16,18.22,18.15,18.21,93600.0,15.7645,15.8166,15.7558,15.8079,93600.0
2008-03-27 10:50:00,18.22,18.32,18.19,18.2,91800.0,15.8166,15.9034,15.7906,15.7992,91800.0
2008-03-27 11:00:00,18.19,18.21,18.14,18.18,99600.0,15.7906,15.8079,15.7472,15.7819,99600.0
2008-03-27 11:10:00,18.18,18.2,18.16,18.19,37800.0,15.7819,15.7992,15.7645,15.7906,37800.0
2008-03-27 11:20:00,18.2,18.23,18.16,18.16,69300.0,15.7992,15.8253,15.7645,15.7645,69300.0
2008-03-27 11:30:00,18.16,18.2,18.14,18.19,56800.0,15.7645,15.7992,15.7472,15.7906,56800.0
2008-03-27 11:40:00,18.2,18.23,18.18,18.22,39700.0,15.7992,15.8253,15.7819,15.8166,39700.0
2008-03-27 11:50:00,18.22,18.23,18.15,18.17,31600.0,15.8166,15.8253,15.7558,15.7732,31600.0
2008-03-27 12:00:00,18.15,18.2,18.15,18.19,32700.0,15.7558,15.7992,15.7558,15.7906,32700.0
2008-03-27 12:10:00,18.18,18.25,18.18,18.24,40600.0,15.7819,15.8426,15.7819,15.834,40600.0
2008-03-27 12:20:00,18.24,18.26,18.22,18.25,39900.0,15.834,15.8513,15.8166,15.8426,39900.0
2008-03-27 12:30:00,18.26,18.35,18.25,18.35,45700.0,15.8513,15.9294,15.8426,15.9294,45700.0
2008-03-27 12:40:00,18.35,18.37,18.35,18.36,26100.0,15.9294,15.9468,15.9294,15.9381,26100.0
2008-03-27 12:50:00,18.35,18.36,18.28,18.3,57500.0,15.9294,15.9381,15.8687,15.886,57500.0
2008-03-27 13:00:00,18.29,18.3,18.27,18.3,34200.0,15.8774,15.886,15.86,15.886,34200.0
2008-03-27 13:10:00,18.29,18.31,18.29,18.29,22900.0,15.8774,15.8947,15.8774,15.8774,22900.0
2008-03-27 13:20:00,18.29,18.29,18.26,18.28,21300.0,15.8774,15.8774,15.8513,15.8687,21300.0
2008-03-27 13:30:00,18.28,18.29,18.21,18.22,52100.0,15.8687,15.8774,15.8079,15.8166,52100.0
2008-03-27 13:40:00,18.22,18.23,18.17,18.22,28500.0,15.8166,15.8253,15.7732,15.8166,28500.0
2008-03-27 13:50:00,18.22,18.23,18.19,18.19,24900.0,15.8166,15.8253,15.7906,15.7906,24900.0
2008-03-27 14:00:00,18.19,18.2,18.11,18.15,48200.0,15.7906,15.7992,15.7211,15.7558,48200.0
2008-03-27 14:10:00,18.16,18.17,18.13,18.14,41100.0,15.7645,15.7732,15.7385,15.7472,41100.0
2008-03-27 14:20:00,18.14,18.18,18.13,18.15,43700.0,15.7472,15.7819,15.7385,15.7558,43700.0
2008-03-27 14:30:00,18.15,18.23,18.14,18.23,49700.0,15.7558,15.8253,15.7472,15.8253,49700.0
2008-03-27 14:40:00,18.23,18.23,18.2,18.21,45100.0,15.8253,15.8253,15.7992,15.8079,45100.0
2008-03-27 14:50:00,18.21,18.23,18.15,18.16,60100.0,15.8079,15.8253,15.7558,15.7645,60100.0
2008-03-27 15:00:00,18.15,18.17,18.12,18.16,66900.0,15.7558,15.7732,15.7298,15.7645,66900.0
2008-03-27 15:10:00,18.15,18.18,18.14,18.14,38100.0,15.7558,15.7819,15.7472,15.7472,38100.0
2008-03-27 15:20:00,18.14,18.15,18.07,18.1,47300.0,15.7472,15.7558,15.6864,15.7124,47300.0
2008-03-27 15:30:00,18.1,18.1,18.01,18.01,53900.0,15.7124,15.7124,15.6343,15.6343,53900.0
2008-03-27 15:40:00,18.01,18.02,17.99,18.01,70600.0,15.6343,15.643,15.6169,15.6343,70600.0
2008-03-27 15:50:00,18.01,18.05,17.98,18.02,138500.0,15.6343,15.669,15.6083,15.643,138500.0
2008-03-28 09:30:00,18.21,18.21,17.98,18.02,76700.0,15.8079,15.8079,15.6083,15.643,76700.0
2008-03-28 09:40:00,18.02,18.02,17.85,17.95,45000.0,15.643,15.643,15.4954,15.5822,45000.0
2008-03-28 09:50:00,17.96,18.0,17.9,17.9,76200.0,15.5909,15.6256,15.5388,15.5388,76200.0
2008-03-28 10:00:00,17.9,17.96,17.9,17.94,47600.0,15.5388,15.5909,15.5388,15.5735,47600.0
2008-03-28 10:10:00,17.93,17.94,17.86,17.88,26600.0,15.5649,15.5735,15.5041,15.5214,26600.0
2008-03-28 10:20:00,17.89,17.93,17.88,17.92,40600.0,15.5301,15.5649,15.5214,15.5562,40600.0
2008-03-28 10:30:00,17.91,17.93,17.89,17.92,70700.0,15.5475,15.5649,15.5301,15.5562,70700.0
2008-03-28 10:40:00,17.92,17.92,17.87,17.9,32200.0,15.5562,15.5562,15.5128,15.5388,32200.0
2008-03-28 10:50:00,17.9,17.94,17.87,17.88,79900.0,15.5388,15.5735,15.5128,15.5214,79900.0
2008-03-28 11:00:00,17.88,17.95,17.87,17.95,25300.0,15.5214,15.5822,15.5128,15.5822,25300.0
2008-03-28 11:10:00,17.95,18.0,17.94,17.99,28900.0,15.5822,15.6256,15.5735,15.6169,28900.0
2008-03-28 11:20:00,17.99,18.06,17.98,18.0,29200.0,15.6169,15.6777,15.6083,15.6256,29200.0
2008-03-28 11:30:00,18.0,18.01,17.99,18.0,20400.0,15.6256,15.6343,15.6169,15.6256,20400.0
2008-03-28 11:40:00,18.0,18.01,17.99,18.0,38900.0,15.6256,15.6343,15.6169,15.6256,38900.0
2008-03-28 11:50:00,18.0,18.0,17.99,17.99,43900.0,15.6256,15.6256,15.6169,15.6169,43900.0
2008-03-28 12:00:00,18.0,18.0,17.97,17.97,24100.0,15.6256,15.6256,15.5996,15.5996,24100.0
2008-03-28 12:10:00,17.97,17.99,17.95,17.95,17500.0,15.5996,15.6169,15.5822,15.5822,17500.0
2008-03-28 12:20:00,17.96,17.99,17.95,17.99,10000.0,15.5909,15.6169,15.5822,15.6169,10000.0
2008-03-28 12:30:00,17.99,18.0,17.98,17.99,12700.0,15.6169,15.6256,15.6083,15.6169,12700.0
2008-03-28 12:40:00,17.98,17.99,17.98,17.98,17300.0,15.6083,15.6169,15.6083,15.6083,17300.0
2008-03-28 12:50:00,17.97,17.99,17.97,17.99,17300.0,15.5996,15.6169,15.5996,15.6169,17300.0
2008-03-28 13:00:00,17.98,17.99,17.93,17.95,46900.0,15.6083,15.6169,15.5649,15.5822,46900.0
2008-03-28 13:10:00,17.95,17.96,17.94,17.95,5300.0,15.5822,15.5909,15.5735,15.5822,5300.0
2008-03-28 13:20:00,17.95,17.95,17.94,17.95,6400.0,15.5822,15.5822,15.5735,15.5822,6400.0
2008-03-28 13:30:00,17.95,17.95,17.94,17.95,11400.0,15.5822,15.5822,15.5735,15.5822,11400.0
2008-03-28 13:40:00,17.94,17.95,17.93,17.94,36700.0,15.5735,15.5822,15.5649,15.5735,36700.0
2008-03-28 13:50:00,17.94,17.96,17.93,17.94,30600.0,15.5735,15.5909,15.5649,15.5735,30600.0
2008-03-28 14:00:00,17.95,17.95,17.9,17.91,47200.0,15.5822,15.5822,15.5388,15.5475,47200.0
2008-03-28 14:10:00,17.91,17.93,17.9,17.91,25700.0,15.5475,15.5649,15.5388,15.5475,25700.0
2008-03-28 14:20:00,17.91,17.91,17.84,17.84,26400.0,15.5475,15.5475,15.4867,15.4867,26400.0
2008-03-28 14:30:00,17.84,17.86,17.83,17.84,52300.0,15.4867,15.5041,15.478,15.4867,52300.0
2008-03-28 14:40:00,17.84,17.86,17.84,17.86,21500.0,15.4867,15.5041,15.4867,15.5041,21500.0
2008-03-28 14:50:00,17.86,17.87,17.83,17.86,72600.0,15.5041,15.5128,15.478,15.5041,72600.0
2008-03-28 15:00:00,17.86,17.86,17.78,17.78,66800.0,15.5041,15.5041,15.4346,15.4346,66800.0
2008-03-28 15:10:00,17.79,17.79,17.69,17.73,59300.0,15.4433,15.4433,15.3565,15.3912,59300.0
2008-03-28 15:20:00,17.73,17.74,17.69,17.72,82700.0,15.3912,15.3999,15.3565,15.3826,82700.0
2008-03-28 15:30:00,17.71,17.74,17.69,17.7,87200.0,15.3739,15.3999,15.3565,15.3652,87200.0
2008-03-28 15:40:00,17.7,17.73,17.62,17.64,110800.0,15.3652,15.3912,15.2957,15.3131,110800.0
2008-03-28 15:50:00,17.64,17.65,17.61,17.65,112700.0,15.3131,15.3218,15.2871,15.3218,112700.0
2008-03-31 09:30:00,17.5,17.59,17.21,17.26,160100.0,15.1916,15.2697,14.9398,14.9832,160100.0
2008-03-31 09:40:00,17.25,17.49,17.24,17.48,108700.0,14.9746,15.1829,14.9659,15.1742,108700.0
2008-03-31 09:50:00,17.49,17.53,17.46,17.51,55800.0,15.1829,15.2176,15.1568,15.2003,55800.0
2008-03-31 10:00:00,17.5,17.56,17.5,17.51,65900.0,15.1916,15.2437,15.1916,15.2003,65900.0
2008-03-31 10:10:00,17.51,17.54,17.5,17.52,80600.0,15.2003,15.2263,15.1916,15.2089,80600.0
2008-03-31 10:20:00,17.52,17.52,17.5,17.5,42900.0,15.2089,15.2089,15.1916,15.1916,42900.0
2008-03-31 10:30:00,17.5,17.53,17.5,17.53,32800.0,15.1916,15.2176,15.1916,15.2176,32800.0
2008-03-31 10:40:00,17.53,17.56,17.5,17.56,50600.0,15.2176,15.2437,15.1916,15.2437,50600.0
2008-03-31 10:50:00,17.56,17.58,17.55,17.57,31500.0,15.2437,15.261,15.235,15.2523,31500.0
2008-03-31 11:00:00,17.57,17.57,17.56,17.57,23100.0,15.2523,15.2523,15.2437,15.2523,23100.0
2008-03-31 11:10:00,17.57,17.57,17.55,17.56,32500.0,15.2523,15.2523,15.235,15.2437,32500.0
2008-03-31 11:20:00,17.57,17.6,17.54,17.59,59300.0,15.2523,15.2784,15.2263,15.2697,59300.0
2008-03-31 11:30:00,17.59,17.65,17.58,17.65,38200.0,15.2697,15.3218,15.261,15.3218,38200.0
2008-03-31 11:40:00,17.63,17.65,17.56,17.65,58800.0,15.3044,15.3218,15.2437,15.3218,58800.0
2008-03-31 11:50:00,17.64,17.76,17.64,17.75,69400.0,15.3131,15.4173,15.3131,15.4086,69400.0
2008-03-31 12:00:00,17.75,17.79,17.75,17.76,39700.0,15.4086,15.4433,15.4086,15.4173,39700.0
2008-03-31 12:10:00,17.76,17.77,17.75,17.76,19200.0,15.4173,15.426,15.4086,15.4173,19200.0
2008-03-31 12:20:00,17.75,17.76,17.72,17.72,27400.0,15.4086,15.4173,15.3826,15.3826,27400.0
2008-03-31 12:30:00,17.72,17.75,17.72,17.74,22000.0,15.3826,15.4086,15.3826,15.3999,22000.0
2008-03-31 12:40:00,17.74,17.76,17.69,17.74,53500.0,15.3999,15.4173,15.3565,15.3999,53500.0
2008-03-31 12:50:00,17.73,17.75,17.72,17.75,27700.0,15.3912,15.4086,15.3826,15.4086,27700.0
2008-03-31 13:00:00,17.75,17.77,17.74,17.76,18400.0,15.4086,15.426,15.3999,15.4173,18400.0
2008-03-31 13:10:00,17.76,17.77,17.75,17.76,20200.0,15.4173,15.426,15.4086,15.4173,20200.0
2008-03-31 13:20:00,17.75,17.8,17.75,17.8,22900.0,15.4086,15.452,15.4086,15.452,22900.0
2008-03-31 13:30:00,17.8,17.85,17.79,17.85,32000.0,15.452,15.4954,15.4433,15.4954,32000.0
2008-03-31 13:40:00,17.85,17.85,17.82,17.84,28500.0,15.4954,15.4954,15.4694,15.4867,28500.0
2008-03-31 13:50:00,17.83,17.86,17.82,17.84,27900.0,15.478,15.5041,15.4694,15.4867,27900.0
2008-03-31 14:00:00,17.84,17.86,17.8,17.8,35800.0,15.4867,15.5041,15.452,15.452,35800.0
2008-03-31 14:10:00,17.8,17.85,17.8,17.84,27800.0,15.452,15.4954,15.452,15.4867,27800.0
2008-03-31 14:20:00,17.84,17.86,17.82,17.83,55100.0,15.4867,15.5041,15.4694,15.478,55100.0
2008-03-31 14:30:00,17.82,17.83,17.78,17.83,55800.0,15.4694,15.478,15.4346,15.478,55800.0
2008-03-31 14:40:00,17.82,17.82,17.74,17.75,33000.0,15.4694,15.4694,15.3999,15.4086,33000.0
2008-03-31 14:50:00,17.74,17.75,17.71,17.73,31000.0,15.3999,15.4086,15.3739,15.3912,31000.0
2008-03-31 15:00:00,17.72,17.73,17.69,17.69,34900.0,15.3826,15.3912,15.3565,15.3565,34900.0
2008-03-31 15:10:00,17.69,17.71,17.68,17.69,42800.0,15.3565,15.3739,15.3478,15.3565,42800.0
2008-03-31 15:20:00,17.69,17.75,17.68,17.74,36500.0,15.3565,15.4086,15.3478,15.3999,36500.0
2008-03-31 15:30:00,17.74,17.77,17.72,17.75,55900.0,15.3999,15.426,15.3826,15.4086,55900.0
2008-03-31 15:40:00,17.74,17.76,17.73,17.75,70700.0,15.3999,15.4173,15.3912,15.4086,70700.0
2008-03-31 15:50:00,17.75,17.76,17.67,17.69,155200.0,15.4086,15.4173,15.3391,15.3565,155200.0
2008-04-01 08:20:00,17.67,17.67,17.67,17.67,200.0,15.3391,15.3391,15.3391,15.3391,200.0
2008-04-01 08:30:00,17.67,17.67,17.67,17.67,0.0,15.3391,15.3391,15.3391,15.3391,0.0
2008-04-01 08:40:00,17.67,17.67,17.67,17.67,0.0,15.3391,15.3391,15.3391,15.3391,0.0
2008-04-01 08:50:00,17.67,17.67,17.67,17.67,0.0,15.3391,15.3391,15.3391,15.3391,0.0
2008-04-01 09:00:00,17.67,17.67,17.67,17.67,0.0,15.3391,15.3391,15.3391,15.3391,0.0
2008-04-01 09:10:00,17.67,17.67,17.67,17.67,0.0,15.3391,15.3391,15.3391,15.3391,0.0
2008-04-01 09:20:00,17.67,17.67,17.67,17.67,0.0,15.3391,15.3391,15.3391,15.3391,0.0
2008-04-01 09:30:00,17.84,18.18,17.84,18.18,108200.0,15.4867,15.7819,15.4867,15.7819,108200.0
2008-04-01 09:40:00,18.18,18.39,18.1,18.38,98500.0,15.7819,15.9642,15.7124,15.9555,98500.0
2008-04-01 09:50:00,18.38,18.57,18.27,18.49,72100.0,15.9555,16.1204,15.86,16.051,72100.0
2008-04-01 10:00:00,18.48,18.62,18.46,18.47,99600.0,16.0423,16.1638,16.0249,16.0336,99600.0
2008-04-01 10:10:00,18.47,18.53,18.44,18.51,42500.0,16.0336,16.0857,16.0076,16.0683,42500.0
2008-04-01 10:20:00,18.52,18.56,18.52,18.54,35200.0,16.077,16.1117,16.077,16.0944,35200.0
2008-04-01 10:30:00,18.55,18.57,18.54,18.57,34600.0,16.1031,16.1204,16.0944,16.1204,34600.0
2008-04-01 10:40:00,18.56,18.61,18.55,18.55,53600.0,16.1117,16.1552,16.1031,16.1031,53600.0
2008-04-01 10:50:00,18.55,18.67,18.52,18.66,86300.0,16.1031,16.2072,16.077,16.1986,86300.0
2008-04-01 11:00:00,18.67,18.71,18.66,18.69,34500.0,16.2072,16.242,16.1986,16.2246,34500.0
2008-04-01 11:10:00,18.7,18.72,18.62,18.63,51000.0,16.2333,16.2506,16.1638,16.1725,51000.0
2008-04-01 11:20:00,18.63,18.68,18.62,18.68,51800.0,16.1725,16.2159,16.1638,16.2159,51800.0
2008-04-01 11:30:00,18.67,18.74,18.67,18.69,43900.0,16.2072,16.268,16.2072,16.2246,43900.0
2008-04-01 11:40:00,18.69,18.7,18.66,18.69,55300.0,16.2246,16.2333,16.1986,16.2246,55300.0
2008-04-01 11:50:00,18.69,18.74,18.69,18.74,54100.0,16.2246,16.268,16.2246,16.268,54100.0
2008-04-01 12:00:00,18.74,18.74,18.66,18.72,70900.0,16.268,16.268,16.1986,16.2506,70900.0
2008-04-01 12:10:00,18.72,18.74,18.69,18.72,76100.0,16.2506,16.268,16.2246,16.2506,76100.0
2008-04-01 12:20:00,18.72,18.79,18.71,18.79,100600.0,16.2506,16.3114,16.242,16.3114,100600.0
2008-04-01 12:30:00,18.79,18.86,18.78,18.84,55100.0,16.3114,16.3722,16.3027,16.3548,55100.0
2008-04-01 12:40:00,18.84,18.89,18.84,18.87,23600.0,16.3548,16.3982,16.3548,16.3809,23600.0
2008-04-01 12:50:00,18.88,18.93,18.86,18.92,35000.0,16.3895,16.4329,16.3722,16.4243,35000.0
2008-04-01 13:00:00,18.92,18.94,18.89,18.9,45800.0,16.4243,16.4416,16.3982,16.4069,45800.0
2008-04-01 13:10:00,18.91,19.0,18.9,18.93,31600.0,16.4156,16.4937,16.4069,16.4329,31600.0
2008-04-01 13:20:00,18.93,19.03,18.93,19.01,96800.0,16.4329,16.5198,16.4329,16.5024,96800.0
2008-04-01 13:30:00,19.01,19.02,18.95,18.95,85900.0,16.5024,16.5111,16.4503,16.4503,85900.0
2008-04-01 13:40:00,18.96,19.0,18.87,18.89,115400.0,16.459,16.4937,16.3809,16.3982,115400.0
2008-04-01 13:50:00,18.88,18.89,18.86,18.89,46100.0,16.3895,16.3982,16.3722,16.3982,46100.0
2008-04-01 14:00:00,18.89,18.89,18.8,18.81,81600.0,16.3982,16.3982,16.3201,16.3288,81600.0
2008-04-01 14:10:00,18.81,18.82,18.79,18.81,33100.0,16.3288,16.3375,16.3114,16.3288,33100.0
2008-04-01 14:20:00,18.82,18.88,18.82,18.86,29100.0,16.3375,16.3895,16.3375,16.3722,29100.0
2008-04-01 14:30:00,18.86,18.94,18.85,18.92,62000.0,16.3722,16.4416,16.3635,16.4243,62000.0
2008-04-01 14:40:00,18.92,18.95,18.9,18.94,57900.0,16.4243,16.4503,16.4069,16.4416,57900.0
2008-04-01 14:50:00,18.95,19.04,18.94,19.04,124200.0,16.4503,16.5284,16.4416,16.5284,124200.0
2008-04-01 15:00:00,19.03,19.12,18.99,19.09,113300.0,16.5198,16.5979,16.485,16.5718,113300.0
2008-04-01 15:10:00,19.09,19.1,19.0,19.0,51900.0,16.5718,16.5805,16.4937,16.4937,51900.0
2008-04-01 15:20:00,19.0,19.01,18.99,19.0,60200.0,16.4937,16.5024,16.485,16.4937,60200.0
2008-04-01 15:30:00,19.0,19.02,18.92,18.96,136100.0,16.4937,16.5111,16.4243,16.459,136100.0
2008-04-01 15:40:00,18.96,19.05,18.96,19.02,100700.0,16.459,16.5371,16.459,16.5111,100700.0
2008-04-01 15:50:00,19.02,19.11,19.01,19.11,227900.0,16.5111,16.5892,16.5024,16.5892,227900.0
2008-04-02 09:30:00,19.12,19.35,19.12,19.24,48700.0,16.5979,16.7975,16.5979,16.702,48700.0
2008-04-02 09:40:00,19.23,19.33,19.22,19.24,25600.0,16.6934,16.7802,16.6847,16.702,25600.0
2008-04-02 09:50:00,19.23,19.31,19.13,19.31,63200.0,16.6934,16.7628,16.6066,16.7628,63200.0
2008-04-02 10:00:00,19.31,19.31,19.18,19.18,51200.0,16.7628,16.7628,16.65,16.65,51200.0
2008-04-02 10:10:00,19.17,19.26,19.15,19.24,71100.0,16.6413,16.7194,16.6239,16.702,71100.0
2008-04-02 10:20:00,19.23,19.26,19.17,19.19,62200.0,16.6934,16.7194,16.6413,16.6586,62200.0
2008-04-02 10:30:00,19.2,19.3,19.19,19.23,77900.0,16.6673,16.7541,16.6586,16.6934,77900.0
2008-04-02 10:40:00,19.22,19.26,19.17,19.19,56000.0,16.6847,16.7194,16.6413,16.6586,56000.0
2008-04-02 10:50:00,19.19,19.27,19.19,19.21,37500.0,16.6586,16.7281,16.6586,16.676,37500.0
2008-04-02 11:00:00,19.21,19.22,19.16,19.16,41100.0,16.676,16.6847,16.6326,16.6326,41100.0
2008-04-02 11:10:00,19.17,19.17,19.09,19.11,20800.0,16.6413,16.6413,16.5718,16.5892,20800.0
2008-04-02 11:20:00,19.11,19.13,19.0,19.02,61400.0,16.5892,16.6066,16.4937,16.5111,61400.0
2008-04-02 11:30:00,19.01,19.05,18.98,19.02,26500.0,16.5024,16.5371,16.4763,16.5111,26500.0
2008-04-02 11:40:00,19.03,19.03,18.93,18.93,21600.0,16.5198,16.5198,16.4329,16.4329,21600.0
2008-04-02 11:50:00,18.93,18.96,18.89,18.89,27700.0,16.4329,16.459,16.3982,16.3982,27700.0
2008-04-02 12:00:00,18.89,18.92,18.82,18.83,48700.0,16.3982,16.4243,16.3375,16.3461,48700.0
2008-04-02 12:10:00,18.82,18.82,18.7,18.72,96100.0,16.3375,16.3375,16.2333,16.2506,96100.0
2008-04-02 12:20:00,18.72,18.8,18.71,18.76,43300.0,16.2506,16.3201,16.242,16.2854,43300.0
2008-04-02 12:30:00,18.75,18.81,18.61,18.64,107700.0,16.2767,16.3288,16.1552,16.1812,107700.0
2008-04-02 12:40:00,18.64,18.7,18.59,18.7,64100.0,16.1812,16.2333,16.1378,16.2333,64100.0
2008-04-02 12:50:00,18.7,18.71,18.67,18.68,37500.0,16.2333,16.242,16.2072,16.2159,37500.0
2008-04-02 13:00:00,18.69,18.75,18.67,18.75,52500.0,16.2246,16.2767,16.2072,16.2767,52500.0
2008-04-02 13:10:00,18.76,18.82,18.76,18.8,38500.0,16.2854,16.3375,16.2854,16.3201,38500.0
2008-04-02 13:20:00,18.81,18.88,18.81,18.81,64000.0,16.3288,16.3895,16.3288,16.3288,64000.0
2008-04-02 13:30:00,18.82,18.83,18.77,18.79,35100.0,16.3375,16.3461,16.294,16.3114,35100.0
2008-04-02 13:40:00,18.8,18.84,18.79,18.8,47400.0,16.3201,16.3548,16.3114,16.3201,47400.0
2008-04-02 13:50:00,18.79,18.81,18.74,18.74,29500.0,16.3114,16.3288,16.268,16.268,29500.0
2008-04-02 14:00:00,18.74,18.75,18.69,18.75,117900.0,16.268,16.2767,16.2246,16.2767,117900.0
2008-04-02 14:10:00,18.75,18.78,18.74,18.75,56900.0,16.2767,16.3027,16.268,16.2767,56900.0
2008-04-02 14:20:00,18.75,18.75,18.59,18.62,65700.0,16.2767,16.2767,16.1378,16.1638,65700.0
2008-04-02 14:30:00,18.62,18.62,18.58,18.6,99900.0,16.1638,16.1638,16.1291,16.1465,99900.0
2008-04-02 14:40:00,18.59,18.6,18.51,18.57,165000.0,16.1378,16.1465,16.0683,16.1204,165000.0
2008-04-02 14:50:00,18.57,18.67,18.56,18.59,115100.0,16.1204,16.2072,16.1117,16.1378,115100.0
2008-04-02 15:00:00,18.59,18.63,18.56,18.63,116000.0,16.1378,16.1725,16.1117,16.1725,116000.0
2008-04-02 15:10:00,18.62,18.7,18.6,18.68,79000.0,16.1638,16.2333,16.1465,16.2159,79000.0
2008-04-02 15:20:00,18.68,18.75,18.65,18.71,110400.0,16.2159,16.2767,16.1899,16.242,110400.0
2008-04-02 15:30:00,18.71,18.72,18.59,18.59,73700.0,16.242,16.2506,16.1378,16.1378,73700.0
2008-04-02 15:40:00,18.59,18.69,18.59,18.67,136000.0,16.1378,16.2246,16.1378,16.2072,136000.0
2008-04-02 15:50:00,18.68,18.81,18.68,18.72,277900.0,16.2159,16.3288,16.2159,16.2506,277900.0
2008-04-03 09:30:00,19.58,20.47,19.47,19.54,628000.0,16.9972,17.7698,16.9017,16.9625,628000.0
2008-04-03 09:40:00,19.55,20.08,19.47,20.01,405900.0,16.9712,17.4312,16.9017,17.3705,405900.0
2008-04-03 09:50:00,20.02,20.04,19.58,19.7,755800.0,17.3792,17.3965,16.9972,17.1014,755800.0
2008-04-03 10:00:00,19.69,19.73,19.53,19.62,297200.0,17.0927,17.1274,16.9538,17.0319,297200.0
2008-04-03 10:10:00,19.62,19.63,19.28,19.41,302300.0,17.0319,17.0406,16.7368,16.8496,302300.0
2008-04-03 10:20:00,19.42,19.57,19.36,19.53,168200.0,16.8583,16.9885,16.8062,16.9538,168200.0
2008-04-03 10:30:00,19.53,19.66,19.49,19.5,161100.0,16.9538,17.0666,16.9191,16.9278,161100.0
2008-04-03 10:40:00,19.49,19.61,19.49,19.58,140200.0,16.9191,17.0232,16.9191,16.9972,140200.0
2008-04-03 10:50:00,19.57,19.59,19.39,19.49,172100.0,16.9885,17.0059,16.8323,16.9191,172100.0
2008-04-03 11:00:00,19.49,19.51,19.38,19.5,64800.0,16.9191,16.9364,16.8236,16.9278,64800.0
2008-04-03 11:10:00,19.5,19.72,19.49,19.7,154400.0,16.9278,17.1187,16.9191,17.1014,154400.0
2008-04-03 11:20:00,19.7,19.76,19.7,19.73,49200.0,17.1014,17.1535,17.1014,17.1274,49200.0
2008-04-03 11:30:00,19.75,19.77,19.63,19.66,85400.0,17.1448,17.1621,17.0406,17.0666,85400.0
2008-04-03 11:40:00,19.65,19.69,19.59,19.66,74400.0,17.058,17.0927,17.0059,17.0666,74400.0
2008-04-03 11:50:00,19.66,19.66,19.58,19.58,44300.0,17.0666,17.0666,16.9972,16.9972,44300.0
2008-04-03 12:00:00,19.59,19.63,19.59,19.6,53200.0,17.0059,17.0406,17.0059,17.0146,53200.0
2008-04-03 12:10:00,19.6,19.61,19.59,19.6,30900.0,17.0146,17.0232,17.0059,17.0146,30900.0
2008-04-03 12:20:00,19.6,19.63,19.59,19.6,38600.0,17.0146,17.0406,17.0059,17.0146,38600.0
2008-04-03 12:30:00,19.6,19.67,19.59,19.62,103500.0,17.0146,17.0753,17.0059,17.0319,103500.0
2008-04-03 12:40:00,19.63,19.73,19.63,19.67,56900.0,17.0406,17.1274,17.0406,17.0753,56900.0
2008-04-03 12:50:00,19.67,19.68,19.63,19.64,25500.0,17.0753,17.084,17.0406,17.0493,25500.0
2008-04-03 13:00:00,19.64,19.64,19.56,19.56,100300.0,17.0493,17.0493,16.9798,16.9798,100300.0
2008-04-03 13:10:00,19.56,19.58,19.46,19.55,102800.0,16.9798,16.9972,16.893,16.9712,102800.0
2008-04-03 13:20:00,19.55,19.58,19.54,19.54,34900.0,16.9712,16.9972,16.9625,16.9625,34900.0
2008-04-03 13:30:00,19.54,19.55,19.49,19.5,48300.0,16.9625,16.9712,16.9191,16.9278,48300.0
2008-04-03 13:40:00,19.5,19.5,19.35,19.41,189100.0,16.9278,16.9278,16.7975,16.8496,189100.0
2008-04-03 13:50:00,19.4,19.45,19.38,19.42,63700.0,16.8409,16.8843,16.8236,16.8583,63700.0
2008-04-03 14:00:00,19.41,19.45,19.41,19.43,70900.0,16.8496,16.8843,16.8496,16.867,70900.0
2008-04-03 14:10:00,19.43,19.48,19.42,19.43,65600.0,16.867,16.9104,16.8583,16.867,65600.0
2008-04-03 14:20:00,19.43,19.47,19.42,19.47,68100.0,16.867,16.9017,16.8583,16.9017,68100.0
2008-04-03 14:30:00,19.47,19.55,19.47,19.53,64600.0,16.9017,16.9712,16.9017,16.9538,64600.0
2008-04-03 14:40:00,19.53,19.62,19.53,19.62,61300.0,16.9538,17.0319,16.9538,17.0319,61300.0
2008-04-03 14:50:00,19.62,19.68,19.59,19.68,71100.0,17.0319,17.084,17.0059,17.084,71100.0
2008-04-03 15:00:00,19.68,19.72,19.55,19.55,178100.0,17.084,17.1187,16.9712,16.9712,178100.0
2008-04-03 15:10:00,19.56,19.6,19.55,19.6,70100.0,16.9798,17.0146,16.9712,17.0146,70100.0
2008-04-03 15:20:00,19.59,19.61,19.57,19.59,72400.0,17.0059,17.0232,16.9885,17.0059,72400.0
2008-04-03 15:30:00,19.6,19.61,19.59,19.59,81200.0,17.0146,17.0232,17.0059,17.0059,81200.0
2008-04-03 15:40:00,19.59,19.64,19.58,19.64,107000.0,17.0059,17.0493,16.9972,17.0493,107000.0
2008-04-03 15:50:00,19.64,19.75,19.62,19.66,290000.0,17.0493,17.1448,17.0319,17.0666,290000.0
2008-04-04 09:30:00,19.71,19.78,19.56,19.68,67500.0,17.1101,17.1708,16.9798,17.084,67500.0
2008-04-04 09:40:00,19.69,19.8,19.68,19.78,59500.0,17.0927,17.1882,17.084,17.1708,59500.0
2008-04-04 09:50:00,19.77,19.87,19.69,19.85,89100.0,17.1621,17.2489,17.0927,17.2316,89100.0
2008-04-04 10:00:00,19.85,19.88,19.69,19.73,103900.0,17.2316,17.2576,17.0927,17.1274,103900.0
2008-04-04 10:10:00,19.73,19.73,19.57,19.59,60300.0,17.1274,17.1274,16.9885,17.0059,60300.0
2008-04-04 10:20:00,19.58,19.6,19.53,19.6,44800.0,16.9972,17.0146,16.9538,17.0146,44800.0
2008-04-04 10:30:00,19.58,19.59,19.48,19.51,45900.0,16.9972,17.0059,16.9104,16.9364,45900.0
2008-04-04 10:40:00,19.52,19.56,19.5,19.54,31100.0,16.9451,16.9798,16.9278,16.9625,31100.0
2008-04-04 10:50:00,19.54,19.55,19.47,19.47,90700.0,16.9625,16.9712,16.9017,16.9017,90700.0
2008-04-04 11:00:00,19.48,19.55,19.47,19.54,41600.0,16.9104,16.9712,16.9017,16.9625,41600.0
2008-04-04 11:10:00,19.55,19.6,19.54,19.56,58300.0,16.9712,17.0146,16.9625,16.9798,58300.0
2008-04-04 11:20:00,19.56,19.72,19.55,19.7,35400.0,16.9798,17.1187,16.9712,17.1014,35400.0
2008-04-04 11:30:00,19.71,19.71,19.61,19.61,58300.0,17.1101,17.1101,17.0232,17.0232,58300.0
2008-04-04 11:40:00,19.61,19.61,19.56,19.61,67200.0,17.0232,17.0232,16.9798,17.0232,67200.0
2008-04-04 11:50:00,19.61,19.64,19.6,19.63,37600.0,17.0232,17.0493,17.0146,17.0406,37600.0
2008-04-04 12:00:00,19.63,19.64,19.58,19.61,66600.0,17.0406,17.0493,16.9972,17.0232,66600.0
2008-04-04 12:10:00,19.62,19.7,19.59,19.64,76600.0,17.0319,17.1014,17.0059,17.0493,76600.0
2008-04-04 12:20:00,19.65,19.72,19.63,19.72,156000.0,17.058,17.1187,17.0406,17.1187,156000.0
2008-04-04 12:30:00,19.71,19.77,19.71,19.77,45900.0,17.1101,17.1621,17.1101,17.1621,45900.0
2008-04-04 12:40:00,19.76,19.8,19.74,19.8,27700.0,17.1535,17.1882,17.1361,17.1882,27700.0
2008-04-04 12:50:00,19.8,19.89,19.79,19.87,39700.0,17.1882,17.2663,17.1795,17.2489,39700.0
2008-04-04 13:00:00,19.87,19.9,19.86,19.89,49000.0,17.2489,17.275,17.2403,17.2663,49000.0
2008-04-04 13:10:00,19.9,19.97,19.89,19.97,40300.0,17.275,17.3358,17.2663,17.3358,40300.0
2008-04-04 13:20:00,19.97,20.0,19.95,20.0,48800.0,17.3358,17.3618,17.3184,17.3618,48800.0
2008-04-04 13:30:00,20.0,20.0,19.98,19.99,58900.0,17.3618,17.3618,17.3444,17.3531,58900.0
2008-04-04 13:40:00,19.98,19.99,19.93,19.98,38500.0,17.3444,17.3531,17.301,17.3444,38500.0
2008-04-04 13:50:00,19.98,19.98,19.91,19.95,33300.0,17.3444,17.3444,17.2837,17.3184,33300.0
2008-04-04 14:00:00,19.96,19.97,19.92,19.94,48400.0,17.3271,17.3358,17.2924,17.3097,48400.0
2008-04-04 14:10:00,19.93,19.94,19.88,19.89,41700.0,17.301,17.3097,17.2576,17.2663,41700.0
2008-04-04 14:20:00,19.88,19.9,19.85,19.87,42200.0,17.2576,17.275,17.2316,17.2489,42200.0
2008-04-04 14:30:00,19.87,19.88,19.8,19.87,42000.0,17.2489,17.2576,17.1882,17.2489,42000.0
2008-04-04 14:40:00,19.88,19.93,19.87,19.92,62400.0,17.2576,17.301,17.2489,17.2924,62400.0
2008-04-04 14:50:00,19.91,19.97,19.91,19.96,40100.0,17.2837,17.3358,17.2837,17.3271,40100.0
2008-04-04 15:00:00,19.95,19.96,19.88,19.89,63300.0,17.3184,17.3271,17.2576,17.2663,63300.0
2008-04-04 15:10:00,19.88,19.88,19.81,19.86,62700.0,17.2576,17.2576,17.1969,17.2403,62700.0
2008-04-04 15:20:00,19.86,19.88,19.83,19.87,55200.0,17.2403,17.2576,17.2142,17.2489,55200.0
2008-04-04 15:30:00,19.87,19.87,19.79,19.79,89000.0,17.2489,17.2489,17.1795,17.1795,89000.0
2008-04-04 15:40:00,19.8,19.8,19.74,19.8,111300.0,17.1882,17.1882,17.1361,17.1882,111300.0
2008-04-04 15:50:00,19.8,19.93,19.8,19.91,181100.0,17.1882,17.301,17.1882,17.2837,181100.0
2008-04-07 09:30:00,19.9,20.0,19.73,19.73,36600.0,17.275,17.3618,17.1274,17.1274,36600.0
2008-04-07 09:40:00,19.76,19.76,19.59,19.59,38900.0,17.1535,17.1535,17.0059,17.0059,38900.0
2008-04-07 09:50:00,19.59,19.64,19.55,19.64,48700.0,17.0059,17.0493,16.9712,17.0493,48700.0
2008-04-07 10:00:00,19.63,19.64,19.48,19.49,49600.0,17.0406,17.0493,16.9104,16.9191,49600.0
2008-04-07 10:10:00,19.5,19.6,19.45,19.51,40500.0,16.9278,17.0146,16.8843,16.9364,40500.0
2008-04-07 10:20:00,19.51,19.51,19.42,19.42,35600.0,16.9364,16.9364,16.8583,16.8583,35600.0
2008-04-07 10:30:00,19.42,19.43,19.38,19.42,35200.0,16.8583,16.867,16.8236,16.8583,35200.0
2008-04-07 10:40:00,19.41,19.43,19.35,19.4,34000.0,16.8496,16.867,16.7975,16.8409,34000.0
2008-04-07 10:50:00,19.4,19.43,19.35,19.42,41800.0,16.8409,16.867,16.7975,16.8583,41800.0
2008-04-07 11:00:00,19.43,19.44,19.31,19.31,29000.0,16.867,16.8757,16.7628,16.7628,29000.0
2008-04-07 11:10:00,19.31,19.32,19.29,19.31,27800.0,16.7628,16.7715,16.7455,16.7628,27800.0
2008-04-07 11:20:00,19.31,19.37,19.31,19.33,18900.0,16.7628,16.8149,16.7628,16.7802,18900.0
2008-04-07 11:30:00,19.33,19.37,19.33,19.36,19000.0,16.7802,16.8149,16.7802,16.8062,19000.0
2008-04-07 11:40:00,19.37,19.43,19.36,19.42,27000.0,16.8149,16.867,16.8062,16.8583,27000.0
2008-04-07 11:50:00,19.42,19.48,19.41,19.48,38500.0,16.8583,16.9104,16.8496,16.9104,38500.0
2008-04-07 12:00:00,19.48,19.5,19.47,19.49,23200.0,16.9104,16.9278,16.9017,16.9191,23200.0
2008-04-07 12:10:00,19.5,19.53,19.48,19.48,38300.0,16.9278,16.9538,16.9104,16.9104,38300.0
2008-04-07 12:20:00,19.48,19.54,19.48,19.54,25000.0,16.9104,16.9625,16.9104,16.9625,25000.0
2008-04-07 12:30:00,19.54,19.63,19.54,19.61,33500.0,16.9625,17.0406,16.9625,17.0232,33500.0
2008-04-07 12:40:00,19.61,19.66,19.6,19.65,29700.0,17.0232,17.0666,17.0146,17.058,29700.0
2008-04-07 12:50:00,19.65,19.65,19.63,19.65,15200.0,17.058,17.058,17.0406,17.058,15200.0
2008-04-07 13:00:00,19.65,19.66,19.61,19.64,49400.0,17.058,17.0666,17.0232,17.0493,49400.0
2008-04-07 13:10:00,19.64,19.7,19.62,19.66,80600.0,17.0493,17.1014,17.0319,17.0666,80600.0
2008-04-07 13:20:00,19.67,19.77,19.67,19.77,63300.0,17.0753,17.1621,17.0753,17.1621,63300.0
2008-04-07 13:30:00,19.78,19.78,19.66,19.66,33700.0,17.1708,17.1708,17.0666,17.0666,33700.0
2008-04-07 13:40:00,19.66,19.68,19.65,19.67,21800.0,17.0666,17.084,17.058,17.0753,21800.0
2008-04-07 13:50:00,19.67,19.67,19.66,19.67,11900.0,17.0753,17.0753,17.0666,17.0753,11900.0
2008-04-07 14:00:00,19.67,19.67,19.6,19.61,41700.0,17.0753,17.0753,17.0146,17.0232,41700.0
2008-04-07 14:10:00,19.6,19.62,19.57,19.58,35400.0,17.0146,17.0319,16.9885,16.9972,35400.0
2008-04-07 14:20:00,19.58,19.61,19.53,19.58,53300.0,16.9972,17.0232,16.9538,16.9972,53300.0
2008-04-07 14:30:00,19.58,19.58,19.51,19.55,33500.0,16.9972,16.9972,16.9364,16.9712,33500.0
2008-04-07 14:40:00,19.54,19.56,19.52,19.53,29800.0,16.9625,16.9798,16.9451,16.9538,29800.0
2008-04-07 14:50:00,19.53,19.55,19.51,19.52,23300.0,16.9538,16.9712,16.9364,16.9451,23300.0
2008-04-07 15:00:00,19.51,19.52,19.41,19.45,61300.0,16.9364,16.9451,16.8496,16.8843,61300.0
2008-04-07 15:10:00,19.45,19.45,19.41,19.45,42200.0,16.8843,16.8843,16.8496,16.8843,42200.0
2008-04-07 15:20:00,19.45,19.45,19.4,19.42,36000.0,16.8843,16.8843,16.8409,16.8583,36000.0
2008-04-07 15:30:00,19.43,19.43,19.33,19.33,62900.0,16.867,16.867,16.7802,16.7802,62900.0
2008-04-07 15:40:00,19.34,19.42,19.33,19.39,46900.0,16.7889,16.8583,16.7802,16.8323,46900.0
2008-04-07 15:50:00,19.39,19.41,19.37,19.37,83300.0,16.8323,16.8496,16.8149,16.8149,83300.0
2008-04-08 09:30:00,19.29,19.35,19.14,19.14,50600.0,16.7455,16.7975,16.6152,16.6152,50600.0
2008-04-08 09:40:00,19.15,19.21,19.12,19.2,32200.0,16.6239,16.676,16.5979,16.6673,32200.0
2008-04-08 09:50:00,19.2,19.21,19.1,19.11,40800.0,16.6673,16.676,16.5805,16.5892,40800.0
2008-04-08 10:00:00,19.1,19.12,19.02,19.03,60300.0,16.5805,16.5979,16.5111,16.5198,60300.0
2008-04-08 10:10:00,19.04,19.05,18.86,18.87,86600.0,16.5284,16.5371,16.3722,16.3809,86600.0
2008-04-08 10:20:00,18.87,18.89,18.75,18.76,88600.0,16.3809,16.3982,16.2767,16.2854,88600.0
2008-04-08 10:30:00,18.76,18.81,18.7,18.75,102300.0,16.2854,16.3288,16.2333,16.2767,102300.0
2008-04-08 10:40:00,18.75,18.81,18.74,18.81,171900.0,16.2767,16.3288,16.268,16.3288,171900.0
2008-04-08 10:50:00,18.81,18.83,18.72,18.81,61900.0,16.3288,16.3461,16.2506,16.3288,61900.0
2008-04-08 11:00:00,18.81,18.96,18.79,18.94,101500.0,16.3288,16.459,16.3114,16.4416,101500.0
2008-04-08 11:10:00,18.95,19.04,18.93,18.95,90600.0,16.4503,16.5284,16.4329,16.4503,90600.0
2008-04-08 11:20:00,18.96,19.06,18.94,19.06,32700.0,16.459,16.5458,16.4416,16.5458,32700.0
2008-04-08 11:30:00,19.07,19.09,19.05,19.08,40200.0,16.5545,16.5718,16.5371,16.5632,40200.0
2008-04-08 11:40:00,19.08,19.14,19.06,19.14,29500.0,16.5632,16.6152,16.5458,16.6152,29500.0
2008-04-08 11:50:00,19.14,19.19,19.13,19.16,36400.0,16.6152,16.6586,16.6066,16.6326,36400.0
2008-04-08 12:00:00,19.16,19.23,19.15,19.22,25200.0,16.6326,16.6934,16.6239,16.6847,25200.0
2008-04-08 12:10:00,19.22,19.22,19.17,19.2,23300.0,16.6847,16.6847,16.6413,16.6673,23300.0
2008-04-08 12:20:00,19.2,19.24,19.19,19.23,20100.0,16.6673,16.702,16.6586,16.6934,20100.0
2008-04-08 12:30:00,19.23,19.23,19.17,19.2,25600.0,16.6934,16.6934,16.6413,16.6673,25600.0
2008-04-08 12:40:00,19.2,19.27,19.18,19.23,25100.0,16.6673,16.7281,16.65,16.6934,25100.0
2008-04-08 12:50:00,19.24,19.25,19.2,19.2,21100.0,16.702,16.7107,16.6673,16.6673,21100.0
2008-04-08 13:00:00,19.2,19.21,19.16,19.17,19800.0,16.6673,16.676,16.6326,16.6413,19800.0
2008-04-08 13:10:00,19.16,19.18,19.16,19.17,14900.0,16.6326,16.65,16.6326,16.6413,14900.0
2008-04-08 13:20:00,19.18,19.18,19.15,19.15,7100.0,16.65,16.65,16.6239,16.6239,7100.0
2008-04-08 13:30:00,19.15,19.17,19.15,19.16,11700.0,16.6239,16.6413,16.6239,16.6326,11700.0
2008-04-08 13:40:00,19.16,19.16,19.15,19.15,10000.0,16.6326,16.6326,16.6239,16.6239,10000.0
2008-04-08 13:50:00,19.16,19.21,19.15,19.21,22600.0,16.6326,16.676,16.6239,16.676,22600.0
2008-04-08 14:00:00,19.2,19.21,19.17,19.2,35000.0,16.6673,16.676,16.6413,16.6673,35000.0
2008-04-08 14:10:00,19.19,19.23,19.18,19.2,32300.0,16.6586,16.6934,16.65,16.6673,32300.0
2008-04-08 14:20:00,19.2,19.25,19.2,19.25,43200.0,16.6673,16.7107,16.6673,16.7107,43200.0
2008-04-08 14:30:00,19.25,19.27,19.22,19.26,44000.0,16.7107,16.7281,16.6847,16.7194,44000.0
2008-04-08 14:40:00,19.25,19.26,19.24,19.25,30000.0,16.7107,16.7194,16.702,16.7107,30000.0
2008-04-08 14:50:00,19.25,19.3,19.24,19.27,51400.0,16.7107,16.7541,16.702,16.7281,51400.0
2008-04-08 15:00:00,19.27,19.27,19.21,19.22,28900.0,16.7281,16.7281,16.676,16.6847,28900.0
2008-04-08 15:10:00,19.22,19.25,19.15,19.18,92100.0,16.6847,16.7107,16.6239,16.65,92100.0
2008-04-08 15:20:00,19.18,19.19,19.14,19.15,66000.0,16.65,16.6586,16.6152,16.6239,66000.0
2008-04-08 15:30:00,19.16,19.21,19.11,19.11,121900.0,16.6326,16.676,16.5892,16.5892,121900.0
2008-04-08 15:40:00,19.11,19.12,19.04,19.06,105000.0,16.5892,16.5979,16.5284,16.5458,105000.0
2008-04-08 15:50:00,19.06,19.07,19.01,19.04,205600.0,16.5458,16.5545,16.5024,16.5284,205600.0
2008-04-09 09:30:00,18.97,19.0,18.66,18.85,137700.0,16.4677,16.4937,16.1986,16.3635,137700.0
2008-04-09 09:40:00,18.85,18.85,18.66,18.66,47700.0,16.3635,16.3635,16.1986,16.1986,47700.0
2008-04-09 09:50:00,18.67,18.73,18.59,18.72,66800.0,16.2072,16.2593,16.1378,16.2506,66800.0
2008-04-09 10:00:00,18.7,18.7,18.55,18.6,46300.0,16.2333,16.2333,16.1031,16.1465,46300.0
2008-04-09 10:10:00,18.6,18.63,18.55,18.62,69600.0,16.1465,16.1725,16.1031,16.1638,69600.0
2008-04-09 10:20:00,18.61,18.63,18.55,18.55,29700.0,16.1552,16.1725,16.1031,16.1031,29700.0
2008-04-09 10:30:00,18.56,18.59,18.45,18.5,64200.0,16.1117,16.1378,16.0163,16.0597,64200.0
2008-04-09 10:40:00,18.49,18.61,18.47,18.6,69600.0,16.051,16.1552,16.0336,16.1465,69600.0
2008-04-09 10:50:00,18.6,18.66,18.59,18.59,43000.0,16.1465,16.1986,16.1378,16.1378,43000.0
2008-04-09 11:00:00,18.59,18.6,18.5,18.5,25300.0,16.1378,16.1465,16.0597,16.0597,25300.0
2008-04-09 11:10:00,18.51,18.52,18.48,18.49,40200.0,16.0683,16.077,16.0423,16.051,40200.0
2008-04-09 11:20:00,18.49,18.5,18.41,18.41,37100.0,16.051,16.0597,15.9815,15.9815,37100.0
2008-04-09 11:30:00,18.43,18.46,18.38,18.38,38400.0,15.9989,16.0249,15.9555,15.9555,38400.0
2008-04-09 11:40:00,18.39,18.4,18.34,18.35,29000.0,15.9642,15.9729,15.9208,15.9294,29000.0
2008-04-09 11:50:00,18.35,18.38,18.34,18.35,30300.0,15.9294,15.9555,15.9208,15.9294,30300.0
2008-04-09 12:00:00,18.35,18.36,18.27,18.3,80900.0,15.9294,15.9381,15.86,15.886,80900.0
2008-04-09 12:10:00,18.3,18.36,18.28,18.31,104800.0,15.886,15.9381,15.8687,15.8947,104800.0
2008-04-09 12:20:00,18.3,18.37,18.3,18.37,77200.0,15.886,15.9468,15.886,15.9468,77200.0
2008-04-09 12:30:00,18.36,18.38,18.31,18.34,97100.0,15.9381,15.9555,15.8947,15.9208,97100.0
2008-04-09 12:40:00,18.34,18.35,18.22,18.25,82700.0,15.9208,15.9294,15.8166,15.8426,82700.0
2008-04-09 12:50:00,18.25,18.27,18.2,18.24,42900.0,15.8426,15.86,15.7992,15.834,42900.0
2008-04-09 13:00:00,18.23,18.24,18.17,18.19,72700.0,15.8253,15.834,15.7732,15.7906,72700.0
2008-04-09 13:10:00,18.2,18.2,18.14,18.18,69600.0,15.7992,15.7992,15.7472,15.7819,69600.0
2008-04-09 13:20:00,18.18,18.19,18.12,18.14,50900.0,15.7819,15.7906,15.7298,15.7472,50900.0
2008-04-09 13:30:00,18.14,18.21,18.08,18.16,108200.0,15.7472,15.8079,15.6951,15.7645,108200.0
2008-04-09 13:40:00,18.16,18.17,18.13,18.13,38900.0,15.7645,15.7732,15.7385,15.7385,38900.0
2008-04-09 13:50:00,18.13,18.15,18.11,18.14,57100.0,15.7385,15.7558,15.7211,15.7472,57100.0
2008-04-09 14:00:00,18.15,18.16,18.04,18.07,95100.0,15.7558,15.7645,15.6603,15.6864,95100.0
2008-04-09 14:10:00,18.07,18.08,18.01,18.02,52800.0,15.6864,15.6951,15.6343,15.643,52800.0
2008-04-09 14:20:00,18.02,18.04,18.01,18.03,32300.0,15.643,15.6603,15.6343,15.6517,32300.0
2008-04-09 14:30:00,18.02,18.04,18.01,18.04,35600.0,15.643,15.6603,15.6343,15.6603,35600.0
2008-04-09 14:40:00,18.04,18.06,18.03,18.03,40100.0,15.6603,15.6777,15.6517,15.6517,40100.0
2008-04-09 14:50:00,18.03,18.04,18.01,18.03,45800.0,15.6517,15.6603,15.6343,15.6517,45800.0
2008-04-09 15:00:00,18.03,18.08,18.02,18.07,71700.0,15.6517,15.6951,15.643,15.6864,71700.0
2008-04-09 15:10:00,18.06,18.1,18.05,18.09,80600.0,15.6777,15.7124,15.669,15.7037,80600.0
2008-04-09 15:20:00,18.09,18.11,18.06,18.07,65000.0,15.7037,15.7211,15.6777,15.6864,65000.0
2008-04-09 15:30:00,18.06,18.13,18.05,18.1,69500.0,15.6777,15.7385,15.669,15.7124,69500.0
2008-04-09 15:40:00,18.11,18.12,18.05,18.05,65300.0,15.7211,15.7298,15.669,15.669,65300.0
2008-04-09 15:50:00,18.05,18.08,18.04,18.07,120300.0,15.669,15.6951,15.6603,15.6864,120300.0
2008-04-10 09:30:00,18.05,18.14,17.94,18.14,43600.0,15.669,15.7472,15.5735,15.7472,43600.0
2008-04-10 09:40:00,18.12,18.27,18.12,18.16,37200.0,15.7298,15.86,15.7298,15.7645,37200.0
2008-04-10 09:50:00,18.17,18.21,18.13,18.2,33500.0,15.7732,15.8079,15.7385,15.7992,33500.0
2008-04-10 10:00:00,18.21,18.32,18.2,18.31,66300.0,15.8079,15.9034,15.7992,15.8947,66300.0
2008-04-10 10:10:00,18.3,18.42,18.29,18.41,54900.0,15.886,15.9902,15.8774,15.9815,54900.0
2008-04-10 10:20:00,18.42,18.49,18.41,18.45,88300.0,15.9902,16.051,15.9815,16.0163,88300.0
2008-04-10 10:30:00,18.45,18.48,18.41,18.43,48400.0,16.0163,16.0423,15.9815,15.9989,48400.0
2008-04-10 10:40:00,18.43,18.52,18.4,18.51,43800.0,15.9989,16.077,15.9729,16.0683,43800.0
2008-04-10 10:50:00,18.52,18.59,18.52,18.59,38400.0,16.077,16.1378,16.077,16.1378,38400.0
2008-04-10 11:00:00,18.59,18.59,18.55,18.56,24700.0,16.1378,16.1378,16.1031,16.1117,24700.0
2008-04-10 11:10:00,18.57,18.67,18.56,18.67,37900.0,16.1204,16.2072,16.1117,16.2072,37900.0
2008-04-10 11:20:00,18.67,18.71,18.67,18.69,47600.0,16.2072,16.242,16.2072,16.2246,47600.0
2008-04-10 11:30:00,18.68,18.74,18.64,18.71,64100.0,16.2159,16.268,16.1812,16.242,64100.0
2008-04-10 11:40:00,18.71,18.71,18.63,18.64,62400.0,16.242,16.242,16.1725,16.1812,62400.0
2008-04-10 11:50:00,18.64,18.7,18.64,18.69,55900.0,16.1812,16.2333,16.1812,16.2246,55900.0
2008-04-10 12:00:00,18.68,18.71,18.6,18.62,32300.0,16.2159,16.242,16.1465,16.1638,32300.0
2008-04-10 12:10:00,18.63,18.69,18.6,18.69,25300.0,16.1725,16.2246,16.1465,16.2246,25300.0
2008-04-10 12:20:00,18.69,18.7,18.65,18.66,31400.0,16.2246,16.2333,16.1899,16.1986,31400.0
2008-04-10 12:30:00,18.66,18.74,18.65,18.74,33100.0,16.1986,16.268,16.1899,16.268,33100.0
2008-04-10 12:40:00,18.73,18.73,18.66,18.66,19300.0,16.2593,16.2593,16.1986,16.1986,19300.0
2008-04-10 12:50:00,18.66,18.68,18.62,18.66,66100.0,16.1986,16.2159,16.1638,16.1986,66100.0
2008-04-10 13:00:00,18.66,18.69,18.64,18.68,21200.0,16.1986,16.2246,16.1812,16.2159,21200.0
2008-04-10 13:10:00,18.69,18.75,18.69,18.72,25800.0,16.2246,16.2767,16.2246,16.2506,25800.0
2008-04-10 13:20:00,18.73,18.79,18.73,18.78,16900.0,16.2593,16.3114,16.2593,16.3027,16900.0
2008-04-10 13:30:00,18.78,18.8,18.76,18.78,27100.0,16.3027,16.3201,16.2854,16.3027,27100.0
2008-04-10 13:40:00,18.77,18.78,18.76,18.76,13000.0,16.294,16.3027,16.2854,16.2854,13000.0
2008-04-10 13:50:00,18.76,18.77,18.7,18.7,25700.0,16.2854,16.294,16.2333,16.2333,25700.0
2008-04-10 14:00:00,18.7,18.71,18.67,18.7,42200.0,16.2333,16.242,16.2072,16.2333,42200.0
2008-04-10 14:10:00,18.71,18.72,18.7,18.7,32400.0,16.242,16.2506,16.2333,16.2333,32400.0
2008-04-10 14:20:00,18.71,18.71,18.68,18.69,39000.0,16.242,16.242,16.2159,16.2246,39000.0
2008-04-10 14:30:00,18.68,18.71,18.64,18.69,73300.0,16.2159,16.242,16.1812,16.2246,73300.0
2008-04-10 14:40:00,18.69,18.69,18.63,18.65,71400.0,16.2246,16.2246,16.1725,16.1899,71400.0
2008-04-10 14:50:00,18.65,18.67,18.58,18.63,59800.0,16.1899,16.2072,16.1291,16.1725,59800.0
2008-04-10 15:00:00,18.64,18.65,18.57,18.58,115200.0,16.1812,16.1899,16.1204,16.1291,115200.0
2008-04-10 15:10:00,18.58,18.61,18.5,18.5,151700.0,16.1291,16.1552,16.0597,16.0597,151700.0
2008-04-10 15:20:00,18.51,18.54,18.44,18.46,134400.0,16.0683,16.0944,16.0076,16.0249,134400.0
2008-04-10 15:30:00,18.47,18.47,18.39,18.4,89900.0,16.0336,16.0336,15.9642,15.9729,89900.0
2008-04-10 15:40:00,18.4,18.41,18.32,18.35,170500.0,15.9729,15.9815,15.9034,15.9294,170500.0
2008-04-10 15:50:00,18.35,18.46,18.32,18.45,232700.0,15.9294,16.0249,15.9034,16.0163,232700.0
2008-04-11 09:30:00,18.23,18.53,18.23,18.44,44100.0,15.8253,16.0857,15.8253,16.0076,44100.0
2008-04-11 09:40:00,18.43,18.58,18.37,18.38,102400.0,15.9989,16.1291,15.9468,15.9555,102400.0
2008-04-11 09:50:00,18.37,18.51,18.35,18.5,52300.0,15.9468,16.0683,15.9294,16.0597,52300.0
2008-04-11 10:00:00,18.5,18.52,18.33,18.33,144800.0,16.0597,16.077,15.9121,15.9121,144800.0
2008-04-11 10:10:00,18.34,18.49,18.33,18.47,33500.0,15.9208,16.051,15.9121,16.0336,33500.0
2008-04-11 10:20:00,18.46,18.48,18.41,18.43,31000.0,16.0249,16.0423,15.9815,15.9989,31000.0
2008-04-11 10:30:00,18.42,18.44,18.38,18.41,33600.0,15.9902,16.0076,15.9555,15.9815,33600.0
2008-04-11 10:40:00,18.41,18.43,18.39,18.42,30400.0,15.9815,15.9989,15.9642,15.9902,30400.0
2008-04-11 10:50:00,18.42,18.52,18.38,18.48,106400.0,15.9902,16.077,15.9555,16.0423,106400.0
2008-04-11 11:00:00,18.48,18.49,18.39,18.44,22000.0,16.0423,16.051,15.9642,16.0076,22000.0
2008-04-11 11:10:00,18.43,18.47,18.4,18.46,30800.0,15.9989,16.0336,15.9729,16.0249,30800.0
2008-04-11 11:20:00,18.46,18.49,18.43,18.44,12600.0,16.0249,16.051,15.9989,16.0076,12600.0
2008-04-11 11:30:00,18.44,18.5,18.44,18.49,14600.0,16.0076,16.0597,16.0076,16.051,14600.0
2008-04-11 11:40:00,18.49,18.5,18.44,18.46,28100.0,16.051,16.0597,16.0076,16.0249,28100.0
2008-04-11 11:50:00,18.45,18.46,18.38,18.4,34800.0,16.0163,16.0249,15.9555,15.9729,34800.0
2008-04-11 12:00:00,18.39,18.4,18.37,18.38,15100.0,15.9642,15.9729,15.9468,15.9555,15100.0
2008-04-11 12:10:00,18.38,18.43,18.38,18.39,52700.0,15.9555,15.9989,15.9555,15.9642,52700.0
2008-04-11 12:20:00,18.39,18.4,18.33,18.33,47300.0,15.9642,15.9729,15.9121,15.9121,47300.0
2008-04-11 12:30:00,18.34,18.41,18.33,18.4,35300.0,15.9208,15.9815,15.9121,15.9729,35300.0
2008-04-11 12:40:00,18.4,18.4,18.34,18.36,14400.0,15.9729,15.9729,15.9208,15.9381,14400.0
2008-04-11 12:50:00,18.37,18.38,18.32,18.35,42700.0,15.9468,15.9555,15.9034,15.9294,42700.0
2008-04-11 13:00:00,18.34,18.36,18.33,18.34,30200.0,15.9208,15.9381,15.9121,15.9208,30200.0
2008-04-11 13:10:00,18.34,18.36,18.34,18.35,34200.0,15.9208,15.9381,15.9208,15.9294,34200.0
2008-04-11 13:20:00,18.35,18.35,18.32,18.33,19300.0,15.9294,15.9294,15.9034,15.9121,19300.0
2008-04-11 13:30:00,18.33,18.36,18.32,18.34,17600.0,15.9121,15.9381,15.9034,15.9208,17600.0
2008-04-11 13:40:00,18.35,18.35,18.33,18.33,9200.0,15.9294,15.9294,15.9121,15.9121,9200.0
2008-04-11 13:50:00,18.33,18.34,18.31,18.31,13800.0,15.9121,15.9208,15.8947,15.8947,13800.0
2008-04-11 14:00:00,18.31,18.31,18.26,18.27,42900.0,15.8947,15.8947,15.8513,15.86,42900.0
2008-04-11 14:10:00,18.27,18.3,18.21,18.29,68500.0,15.86,15.886,15.8079,15.8774,68500.0
2008-04-11 14:20:00,18.3,18.31,18.28,18.29,12800.0,15.886,15.8947,15.8687,15.8774,12800.0
2008-04-11 14:30:00,18.28,18.3,18.27,18.29,28900.0,15.8687,15.886,15.86,15.8774,28900.0
2008-04-11 14:40:00,18.29,18.31,18.28,18.29,30900.0,15.8774,15.8947,15.8687,15.8774,30900.0
2008-04-11 14:50:00,18.3,18.32,18.28,18.3,26200.0,15.886,15.9034,15.8687,15.886,26200.0
2008-04-11 15:00:00,18.29,18.3,18.22,18.23,55200.0,15.8774,15.886,15.8166,15.8253,55200.0
2008-04-11 15:10:00,18.23,18.25,18.19,18.19,48300.0,15.8253,15.8426,15.7906,15.7906,48300.0
2008-04-11 15:20:00,18.2,18.21,18.18,18.2,37700.0,15.7992,15.8079,15.7819,15.7992,37700.0
2008-04-11 15:30:00,18.19,18.19,18.12,18.12,66100.0,15.7906,15.7906,15.7298,15.7298,66100.0
2008-04-11 15:40:00,18.12,18.13,18.07,18.09,58200.0,15.7298,15.7385,15.6864,15.7037,58200.0
2008-04-11 15:50:00,18.08,18.13,18.07,18.11,102200.0,15.6951,15.7385,15.6864,15.7211,102200.0
2008-04-14 09:30:00,18.22,18.27,18.09,18.21,23800.0,15.8166,15.86,15.7037,15.8079,23800.0
2008-04-14 09:40:00,18.22,18.25,18.14,18.2,31000.0,15.8166,15.8426,15.7472,15.7992,31000.0
2008-04-14 09:50:00,18.19,18.19,18.12,18.18,18900.0,15.7906,15.7906,15.7298,15.7819,18900.0
2008-04-14 10:00:00,18.17,18.18,18.11,18.14,24600.0,15.7732,15.7819,15.7211,15.7472,24600.0
2008-04-14 10:10:00,18.16,18.2,18.11,18.2,20900.0,15.7645,15.7992,15.7211,15.7992,20900.0
2008-04-14 10:20:00,18.2,18.22,18.18,18.18,21500.0,15.7992,15.8166,15.7819,15.7819,21500.0
2008-04-14 10:30:00,18.17,18.26,18.16,18.25,26300.0,15.7732,15.8513,15.7645,15.8426,26300.0
2008-04-14 10:40:00,18.26,18.27,18.25,18.26,17900.0,15.8513,15.86,15.8426,15.8513,17900.0
2008-04-14 10:50:00,18.25,18.27,18.21,18.25,24500.0,15.8426,15.86,15.8079,15.8426,24500.0
2008-04-14 11:00:00,18.25,18.27,18.24,18.25,18900.0,15.8426,15.86,15.834,15.8426,18900.0
2008-04-14 11:10:00,18.25,18.26,18.22,18.22,18200.0,15.8426,15.8513,15.8166,15.8166,18200.0
2008-04-14 11:20:00,18.22,18.27,18.21,18.27,19800.0,15.8166,15.86,15.8079,15.86,19800.0
2008-04-14 11:30:00,18.28,18.28,18.22,18.26,19500.0,15.8687,15.8687,15.8166,15.8513,19500.0
2008-04-14 11:40:00,18.27,18.3,18.27,18.28,14400.0,15.86,15.886,15.86,15.8687,14400.0
2008-04-14 11:50:00,18.28,18.31,18.27,18.3,13700.0,15.8687,15.8947,15.86,15.886,13700.0
2008-04-14 12:00:00,18.31,18.31,18.23,18.24,33400.0,15.8947,15.8947,15.8253,15.834,33400.0
2008-04-14 12:10:00,18.25,18.28,18.25,18.28,14900.0,15.8426,15.8687,15.8426,15.8687,14900.0
2008-04-14 12:20:00,18.28,18.37,18.28,18.36,21000.0,15.8687,15.9468,15.8687,15.9381,21000.0
2008-04-14 12:30:00,18.36,18.36,18.34,18.34,11100.0,15.9381,15.9381,15.9208,15.9208,11100.0
2008-04-14 12:40:00,18.34,18.44,18.34,18.43,36100.0,15.9208,16.0076,15.9208,15.9989,36100.0
2008-04-14 12:50:00,18.42,18.43,18.39,18.39,14200.0,15.9902,15.9989,15.9642,15.9642,14200.0
2008-04-14 13:00:00,18.39,18.43,18.37,18.42,19500.0,15.9642,15.9989,15.9468,15.9902,19500.0
2008-04-14 13:10:00,18.42,18.45,18.39,18.39,17000.0,15.9902,16.0163,15.9642,15.9642,17000.0
2008-04-14 13:20:00,18.39,18.42,18.38,18.41,23700.0,15.9642,15.9902,15.9555,15.9815,23700.0
2008-04-14 13:30:00,18.42,18.45,18.39,18.44,41400.0,15.9902,16.0163,15.9642,16.0076,41400.0
2008-04-14 13:40:00,18.43,18.51,18.43,18.44,36400.0,15.9989,16.0683,15.9989,16.0076,36400.0
2008-04-14 13:50:00,18.45,18.5,18.43,18.5,36000.0,16.0163,16.0597,15.9989,16.0597,36000.0
2008-04-14 14:00:00,18.49,18.52,18.46,18.48,52400.0,16.051,16.077,16.0249,16.0423,52400.0
2008-04-14 14:10:00,18.47,18.52,18.45,18.46,64900.0,16.0336,16.077,16.0163,16.0249,64900.0
2008-04-14 14:20:00,18.47,18.49,18.43,18.43,49100.0,16.0336,16.051,15.9989,15.9989,49100.0
2008-04-14 14:30:00,18.43,18.53,18.43,18.52,94900.0,15.9989,16.0857,15.9989,16.077,94900.0
2008-04-14 14:40:00,18.52,18.57,18.52,18.53,64000.0,16.077,16.1204,16.077,16.0857,64000.0
2008-04-14 14:50:00,18.52,18.54,18.49,18.53,55900.0,16.077,16.0944,16.051,16.0857,55900.0
2008-04-14 15:00:00,18.54,18.57,18.52,18.57,86100.0,16.0944,16.1204,16.077,16.1204,86100.0
2008-04-14 15:10:00,18.57,18.6,18.54,18.54,61400.0,16.1204,16.1465,16.0944,16.0944,61400.0
2008-04-14 15:20:00,18.54,18.59,18.53,18.57,67600.0,16.0944,16.1378,16.0857,16.1204,67600.0
2008-04-14 15:30:00,18.57,18.58,18.46,18.48,81500.0,16.1204,16.1291,16.0249,16.0423,81500.0
2008-04-14 15:40:00,18.48,18.55,18.48,18.55,84400.0,16.0423,16.1031,16.0423,16.1031,84400.0
2008-04-14 15:50:00,18.55,18.56,18.52,18.53,149100.0,16.1031,16.1117,16.077,16.0857,149100.0
2008-04-15 09:30:00,18.56,18.76,18.56,18.66,29900.0,16.1117,16.2854,16.1117,16.1986,29900.0
2008-04-15 09:40:00,18.65,18.72,18.62,18.71,21100.0,16.1899,16.2506,16.1638,16.242,21100.0
2008-04-15 09:50:00,18.69,18.69,18.57,18.57,25600.0,16.2246,16.2246,16.1204,16.1204,25600.0
2008-04-15 10:00:00,18.56,18.57,18.43,18.44,36000.0,16.1117,16.1204,15.9989,16.0076,36000.0
2008-04-15 10:10:00,18.44,18.46,18.38,18.38,27400.0,16.0076,16.0249,15.9555,15.9555,27400.0
2008-04-15 10:20:00,18.38,18.39,18.34,18.34,16900.0,15.9555,15.9642,15.9208,15.9208,16900.0
2008-04-15 10:30:00,18.34,18.4,18.3,18.37,25100.0,15.9208,15.9729,15.886,15.9468,25100.0
2008-04-15 10:40:00,18.37,18.44,18.32,18.39,32000.0,15.9468,16.0076,15.9034,15.9642,32000.0
2008-04-15 10:50:00,18.41,18.41,18.31,18.4,27200.0,15.9815,15.9815,15.8947,15.9729,27200.0
2008-04-15 11:00:00,18.4,18.4,18.29,18.29,23100.0,15.9729,15.9729,15.8774,15.8774,23100.0
2008-04-15 11:10:00,18.3,18.31,18.27,18.3,18600.0,15.886,15.8947,15.86,15.886,18600.0
2008-04-15 11:20:00,18.29,18.32,18.26,18.26,21500.0,15.8774,15.9034,15.8513,15.8513,21500.0
2008-04-15 11:30:00,18.26,18.29,18.24,18.27,44100.0,15.8513,15.8774,15.834,15.86,44100.0
2008-04-15 11:40:00,18.27,18.28,18.21,18.23,24100.0,15.86,15.8687,15.8079,15.8253,24100.0
2008-04-15 11:50:00,18.23,18.29,18.22,18.28,38000.0,15.8253,15.8774,15.8166,15.8687,38000.0
2008-04-15 12:00:00,18.27,18.36,18.27,18.35,22700.0,15.86,15.9381,15.86,15.9294,22700.0
2008-04-15 12:10:00,18.36,18.39,18.35,18.38,25300.0,15.9381,15.9642,15.9294,15.9555,25300.0
2008-04-15 12:20:00,18.39,18.39,18.33,18.37,9600.0,15.9642,15.9642,15.9121,15.9468,9600.0
2008-04-15 12:30:00,18.37,18.44,18.36,18.44,32600.0,15.9468,16.0076,15.9381,16.0076,32600.0
2008-04-15 12:40:00,18.45,18.45,18.44,18.44,16800.0,16.0163,16.0163,16.0076,16.0076,16800.0
2008-04-15 12:50:00,18.45,18.46,18.4,18.44,16800.0,16.0163,16.0249,15.9729,16.0076,16800.0
2008-04-15 13:00:00,18.45,18.45,18.4,18.44,21400.0,16.0163,16.0163,15.9729,16.0076,21400.0
2008-04-15 13:10:00,18.44,18.48,18.42,18.43,21500.0,16.0076,16.0423,15.9902,15.9989,21500.0
2008-04-15 13:20:00,18.44,18.45,18.37,18.37,75500.0,16.0076,16.0163,15.9468,15.9468,75500.0
2008-04-15 13:30:00,18.37,18.4,18.36,18.37,18900.0,15.9468,15.9729,15.9381,15.9468,18900.0
2008-04-15 13:40:00,18.37,18.42,18.36,18.42,26900.0,15.9468,15.9902,15.9381,15.9902,26900.0
2008-04-15 13:50:00,18.43,18.46,18.43,18.45,17800.0,15.9989,16.0249,15.9989,16.0163,17800.0
2008-04-15 14:00:00,18.45,18.45,18.37,18.44,42100.0,16.0163,16.0163,15.9468,16.0076,42100.0
2008-04-15 14:10:00,18.44,18.47,18.42,18.42,22100.0,16.0076,16.0336,15.9902,15.9902,22100.0
2008-04-15 14:20:00,18.43,18.47,18.42,18.46,20100.0,15.9989,16.0336,15.9902,16.0249,20100.0
2008-04-15 14:30:00,18.45,18.47,18.43,18.44,25200.0,16.0163,16.0336,15.9989,16.0076,25200.0
2008-04-15 14:40:00,18.44,18.46,18.4,18.4,21200.0,16.0076,16.0249,15.9729,15.9729,21200.0
2008-04-15 14:50:00,18.4,18.42,18.39,18.41,18300.0,15.9729,15.9902,15.9642,15.9815,18300.0
2008-04-15 15:00:00,18.42,18.42,18.35,18.37,36500.0,15.9902,15.9902,15.9294,15.9468,36500.0
2008-04-15 15:10:00,18.35,18.41,18.35,18.39,30900.0,15.9294,15.9815,15.9294,15.9642,30900.0
2008-04-15 15:20:00,18.39,18.45,18.38,18.44,27100.0,15.9642,16.0163,15.9555,16.0076,27100.0
2008-04-15 15:30:00,18.44,18.45,18.39,18.4,42800.0,16.0076,16.0163,15.9642,15.9729,42800.0
2008-04-15 15:40:00,18.39,18.44,18.37,18.4,48600.0,15.9642,16.0076,15.9468,15.9729,48600.0
2008-04-15 15:50:00,18.4,18.47,18.39,18.47,61200.0,15.9729,16.0336,15.9642,16.0336,61200.0
2008-04-16 09:30:00,18.63,18.63,18.38,18.38,23000.0,16.1725,16.1725,15.9555,15.9555,23000.0
2008-04-16 09:40:00,18.38,18.5,18.36,18.49,17700.0,15.9555,16.0597,15.9381,16.051,17700.0
2008-04-16 09:50:00,18.49,18.49,18.33,18.38,28100.0,16.051,16.051,15.9121,15.9555,28100.0
2008-04-16 10:00:00,18.39,18.4,18.33,18.33,22600.0,15.9642,15.9729,15.9121,15.9121,22600.0
2008-04-16 10:10:00,18.33,18.41,18.32,18.41,19000.0,15.9121,15.9815,15.9034,15.9815,19000.0
2008-04-16 10:20:00,18.42,18.55,18.41,18.55,114700.0,15.9902,16.1031,15.9815,16.1031,114700.0
2008-04-16 10:30:00,18.55,18.57,18.45,18.45,27900.0,16.1031,16.1204,16.0163,16.0163,27900.0
2008-04-16 10:40:00,18.45,18.53,18.4,18.52,43600.0,16.0163,16.0857,15.9729,16.077,43600.0
2008-04-16 10:50:00,18.52,18.68,18.52,18.62,73800.0,16.077,16.2159,16.077,16.1638,73800.0
2008-04-16 11:00:00,18.62,18.63,18.53,18.53,27000.0,16.1638,16.1725,16.0857,16.0857,27000.0
2008-04-16 11:10:00,18.53,18.56,18.53,18.54,13800.0,16.0857,16.1117,16.0857,16.0944,13800.0
2008-04-16 11:20:00,18.54,18.55,18.51,18.52,24900.0,16.0944,16.1031,16.0683,16.077,24900.0
2008-04-16 11:30:00,18.52,18.61,18.5,18.59,73200.0,16.077,16.1552,16.0597,16.1378,73200.0
2008-04-16 11:40:00,18.59,18.61,18.59,18.59,25200.0,16.1378,16.1552,16.1378,16.1378,25200.0
2008-04-16 11:50:00,18.59,18.6,18.55,18.55,33900.0,16.1378,16.1465,16.1031,16.1031,33900.0
2008-04-16 12:00:00,18.55,18.56,18.49,18.5,30200.0,16.1031,16.1117,16.051,16.0597,30200.0
2008-04-16 12:10:00,18.5,18.53,18.48,18.5,28400.0,16.0597,16.0857,16.0423,16.0597,28400.0
2008-04-16 12:20:00,18.5,18.5,18.44,18.46,19700.0,16.0597,16.0597,16.0076,16.0249,19700.0
2008-04-16 12:30:00,18.46,18.48,18.42,18.43,27100.0,16.0249,16.0423,15.9902,15.9989,27100.0
2008-04-16 12:40:00,18.44,18.46,18.43,18.46,13200.0,16.0076,16.0249,15.9989,16.0249,13200.0
2008-04-16 12:50:00,18.46,18.49,18.44,18.44,29400.0,16.0249,16.051,16.0076,16.0076,29400.0
2008-04-16 13:00:00,18.44,18.47,18.42,18.47,24500.0,16.0076,16.0336,15.9902,16.0336,24500.0
2008-04-16 13:10:00,18.48,18.51,18.46,18.47,33500.0,16.0423,16.0683,16.0249,16.0336,33500.0
2008-04-16 13:20:00,18.48,18.48,18.41,18.45,18300.0,16.0423,16.0423,15.9815,16.0163,18300.0
2008-04-16 13:30:00,18.44,18.45,18.39,18.4,29200.0,16.0076,16.0163,15.9642,15.9729,29200.0
2008-04-16 13:40:00,18.39,18.43,18.39,18.43,10100.0,15.9642,15.9989,15.9642,15.9989,10100.0
2008-04-16 13:50:00,18.43,18.48,18.42,18.46,21400.0,15.9989,16.0423,15.9902,16.0249,21400.0
2008-04-16 14:00:00,18.46,18.47,18.39,18.42,33100.0,16.0249,16.0336,15.9642,15.9902,33100.0
2008-04-16 14:10:00,18.42,18.43,18.38,18.41,22700.0,15.9902,15.9989,15.9555,15.9815,22700.0
2008-04-16 14:20:00,18.41,18.41,18.36,18.36,44500.0,15.9815,15.9815,15.9381,15.9381,44500.0
2008-04-16 14:30:00,18.36,18.39,18.34,18.36,34600.0,15.9381,15.9642,15.9208,15.9381,34600.0
2008-04-16 14:40:00,18.36,18.38,18.35,18.38,23200.0,15.9381,15.9555,15.9294,15.9555,23200.0
2008-04-16 14:50:00,18.38,18.47,18.38,18.46,23400.0,15.9555,16.0336,15.9555,16.0249,23400.0
2008-04-16 15:00:00,18.45,18.47,18.44,18.44,41600.0,16.0163,16.0336,16.0076,16.0076,41600.0
2008-04-16 15:10:00,18.44,18.45,18.42,18.42,39800.0,16.0076,16.0163,15.9902,15.9902,39800.0
2008-04-16 15:20:00,18.43,18.53,18.42,18.52,50400.0,15.9989,16.0857,15.9902,16.077,50400.0
2008-04-16 15:30:00,18.52,18.58,18.51,18.58,54700.0,16.077,16.1291,16.0683,16.1291,54700.0
2008-04-16 15:40:00,18.58,18.62,18.57,18.61,75500.0,16.1291,16.1638,16.1204,16.1552,75500.0
2008-04-16 15:50:00,18.61,18.69,18.59,18.59,166500.0,16.1552,16.2246,16.1378,16.1378,166500.0
2008-04-17 09:30:00,18.59,18.68,18.49,18.5,34400.0,16.1378,16.2159,16.051,16.0597,34400.0
2008-04-17 09:40:00,18.49,18.56,18.46,18.49,13900.0,16.051,16.1117,16.0249,16.051,13900.0
2008-04-17 09:50:00,18.5,18.52,18.46,18.46,13800.0,16.0597,16.077,16.0249,16.0249,13800.0
2008-04-17 10:00:00,18.46,18.52,18.39,18.45,22600.0,16.0249,16.077,15.9642,16.0163,22600.0
2008-04-17 10:10:00,18.44,18.47,18.44,18.47,7100.0,16.0076,16.0336,16.0076,16.0336,7100.0
2008-04-17 10:20:00,18.47,18.47,18.37,18.39,19800.0,16.0336,16.0336,15.9468,15.9642,19800.0
2008-04-17 10:30:00,18.39,18.43,18.38,18.43,11000.0,15.9642,15.9989,15.9555,15.9989,11000.0
2008-04-17 10:40:00,18.44,18.5,18.43,18.5,29700.0,16.0076,16.0597,15.9989,16.0597,29700.0
2008-04-17 10:50:00,18.51,18.55,18.5,18.55,17800.0,16.0683,16.1031,16.0597,16.1031,17800.0
2008-04-17 11:00:00,18.55,18.59,18.53,18.54,33900.0,16.1031,16.1378,16.0857,16.0944,33900.0
2008-04-17 11:10:00,18.54,18.6,18.53,18.58,17300.0,16.0944,16.1465,16.0857,16.1291,17300.0
2008-04-17 11:20:00,18.58,18.61,18.55,18.61,24000.0,16.1291,16.1552,16.1031,16.1552,24000.0
2008-04-17 11:30:00,18.61,18.62,18.58,18.61,21200.0,16.1552,16.1638,16.1291,16.1552,21200.0
2008-04-17 11:40:00,18.6,18.62,18.57,18.61,34000.0,16.1465,16.1638,16.1204,16.1552,34000.0
2008-04-17 11:50:00,18.61,18.64,18.58,18.61,36200.0,16.1552,16.1812,16.1291,16.1552,36200.0
2008-04-17 12:00:00,18.62,18.63,18.59,18.61,17200.0,16.1638,16.1725,16.1378,16.1552,17200.0
2008-04-17 12:10:00,18.61,18.62,18.59,18.62,14500.0,16.1552,16.1638,16.1378,16.1638,14500.0
2008-04-17 12:20:00,18.62,18.62,18.59,18.59,9200.0,16.1638,16.1638,16.1378,16.1378,9200.0
2008-04-17 12:30:00,18.59,18.6,18.56,18.58,36400.0,16.1378,16.1465,16.1117,16.1291,36400.0
2008-04-17 12:40:00,18.59,18.65,18.56,18.59,20400.0,16.1378,16.1899,16.1117,16.1378,20400.0
2008-04-17 12:50:00,18.59,18.62,18.59,18.62,5900.0,16.1378,16.1638,16.1378,16.1638,5900.0
2008-04-17 13:00:00,18.62,18.62,18.59,18.6,15800.0,16.1638,16.1638,16.1378,16.1465,15800.0
2008-04-17 13:10:00,18.6,18.63,18.59,18.62,14700.0,16.1465,16.1725,16.1378,16.1638,14700.0
2008-04-17 13:20:00,18.62,18.62,18.6,18.62,15500.0,16.1638,16.1638,16.1465,16.1638,15500.0
2008-04-17 13:30:00,18.62,18.65,18.57,18.65,27000.0,16.1638,16.1899,16.1204,16.1899,27000.0
2008-04-17 13:40:00,18.64,18.69,18.64,18.65,27900.0,16.1812,16.2246,16.1812,16.1899,27900.0
2008-04-17 13:50:00,18.64,18.65,18.61,18.62,12200.0,16.1812,16.1899,16.1552,16.1638,12200.0
2008-04-17 14:00:00,18.62,18.64,18.61,18.63,19600.0,16.1638,16.1812,16.1552,16.1725,19600.0
2008-04-17 14:10:00,18.63,18.7,18.59,18.61,170200.0,16.1725,16.2333,16.1378,16.1552,170200.0
2008-04-17 14:20:00,18.61,18.63,18.58,18.61,15800.0,16.1552,16.1725,16.1291,16.1552,15800.0
2008-04-17 14:30:00,18.61,18.67,18.6,18.65,168900.0,16.1552,16.2072,16.1465,16.1899,168900.0
2008-04-17 14:40:00,18.65,18.65,18.6,18.6,10400.0,16.1899,16.1899,16.1465,16.1465,10400.0
2008-04-17 14:50:00,18.6,18.6,18.54,18.55,21600.0,16.1465,16.1465,16.0944,16.1031,21600.0
2008-04-17 15:00:00,18.55,18.56,18.53,18.55,78800.0,16.1031,16.1117,16.0857,16.1031,78800.0
2008-04-17 15:10:00,18.56,18.59,18.55,18.59,25000.0,16.1117,16.1378,16.1031,16.1378,25000.0
2008-04-17 15:20:00,18.59,18.6,18.56,18.56,25100.0,16.1378,16.1465,16.1117,16.1117,25100.0
2008-04-17 15:30:00,18.56,18.64,18.53,18.63,36800.0,16.1117,16.1812,16.0857,16.1725,36800.0
2008-04-17 15:40:00,18.63,18.63,18.58,18.58,34200.0,16.1725,16.1725,16.1291,16.1291,34200.0
2008-04-17 15:50:00,18.58,18.6,18.53,18.53,66000.0,16.1291,16.1465,16.0857,16.0857,66000.0
2008-04-18 09:30:00,18.79,18.81,18.5,18.55,123100.0,16.3114,16.3288,16.0597,16.1031,123100.0
2008-04-18 09:40:00,18.57,18.68,18.55,18.57,33600.0,16.1204,16.2159,16.1031,16.1204,33600.0
2008-04-18 09:50:00,18.58,18.59,18.45,18.46,36600.0,16.1291,16.1378,16.0163,16.0249,36600.0
2008-04-18 10:00:00,18.46,18.48,18.41,18.41,26100.0,16.0249,16.0423,15.9815,15.9815,26100.0
2008-04-18 10:10:00,18.41,18.51,18.4,18.51,36100.0,15.9815,16.0683,15.9729,16.0683,36100.0
2008-04-18 10:20:00,18.51,18.56,18.51,18.54,14400.0,16.0683,16.1117,16.0683,16.0944,14400.0
2008-04-18 10:30:00,18.53,18.6,18.51,18.6,70100.0,16.0857,16.1465,16.0683,16.1465,70100.0
2008-04-18 10:40:00,18.6,18.66,18.57,18.57,36100.0,16.1465,16.1986,16.1204,16.1204,36100.0
2008-04-18 10:50:00,18.57,18.58,18.55,18.57,14400.0,16.1204,16.1291,16.1031,16.1204,14400.0
2008-04-18 11:00:00,18.58,18.61,18.52,18.52,15100.0,16.1291,16.1552,16.077,16.077,15100.0
2008-04-18 11:10:00,18.53,18.53,18.49,18.5,14300.0,16.0857,16.0857,16.051,16.0597,14300.0
2008-04-18 11:20:00,18.49,18.58,18.48,18.58,12600.0,16.051,16.1291,16.0423,16.1291,12600.0
2008-04-18 11:30:00,18.58,18.58,18.5,18.5,31600.0,16.1291,16.1291,16.0597,16.0597,31600.0
2008-04-18 11:40:00,18.5,18.51,18.43,18.48,74700.0,16.0597,16.0683,15.9989,16.0423,74700.0
2008-04-18 11:50:00,18.48,18.48,18.45,18.46,23300.0,16.0423,16.0423,16.0163,16.0249,23300.0
2008-04-18 12:00:00,18.47,18.48,18.4,18.44,64900.0,16.0336,16.0423,15.9729,16.0076,64900.0
2008-04-18 12:10:00,18.44,18.47,18.44,18.46,16200.0,16.0076,16.0336,16.0076,16.0249,16200.0
2008-04-18 12:20:00,18.45,18.46,18.44,18.44,8200.0,16.0163,16.0249,16.0076,16.0076,8200.0
2008-04-18 12:30:00,18.45,18.45,18.37,18.38,18500.0,16.0163,16.0163,15.9468,15.9555,18500.0
2008-04-18 12:40:00,18.37,18.43,18.36,18.42,34400.0,15.9468,15.9989,15.9381,15.9902,34400.0
2008-04-18 12:50:00,18.43,18.43,18.38,18.4,24500.0,15.9989,15.9989,15.9555,15.9729,24500.0
2008-04-18 13:00:00,18.39,18.43,18.38,18.43,36800.0,15.9642,15.9989,15.9555,15.9989,36800.0
2008-04-18 13:10:00,18.42,18.43,18.41,18.41,7400.0,15.9902,15.9989,15.9815,15.9815,7400.0
2008-04-18 13:20:00,18.42,18.44,18.41,18.43,11700.0,15.9902,16.0076,15.9815,15.9989,11700.0
2008-04-18 13:30:00,18.42,18.44,18.42,18.43,10100.0,15.9902,16.0076,15.9902,15.9989,10100.0
2008-04-18 13:40:00,18.43,18.44,18.43,18.44,10000.0,15.9989,16.0076,15.9989,16.0076,10000.0
2008-04-18 13:50:00,18.44,18.44,18.43,18.44,15300.0,16.0076,16.0076,15.9989,16.0076,15300.0
2008-04-18 14:00:00,18.43,18.44,18.43,18.43,10800.0,15.9989,16.0076,15.9989,15.9989,10800.0
2008-04-18 14:10:00,18.43,18.44,18.42,18.44,29300.0,15.9989,16.0076,15.9902,16.0076,29300.0
2008-04-18 14:20:00,18.43,18.44,18.4,18.41,28600.0,15.9989,16.0076,15.9729,15.9815,28600.0
2008-04-18 14:30:00,18.42,18.42,18.4,18.41,6600.0,15.9902,15.9902,15.9729,15.9815,6600.0
2008-04-18 14:40:00,18.41,18.44,18.41,18.43,18300.0,15.9815,16.0076,15.9815,15.9989,18300.0
2008-04-18 14:50:00,18.44,18.44,18.4,18.4,16200.0,16.0076,16.0076,15.9729,15.9729,16200.0
2008-04-18 15:00:00,18.4,18.41,18.36,18.39,17000.0,15.9729,15.9815,15.9381,15.9642,17000.0
2008-04-18 15:10:00,18.4,18.41,18.34,18.34,47300.0,15.9729,15.9815,15.9208,15.9208,47300.0
2008-04-18 15:20:00,18.34,18.35,18.33,18.34,23100.0,15.9208,15.9294,15.9121,15.9208,23100.0
2008-04-18 15:30:00,18.35,18.36,18.33,18.36,35000.0,15.9294,15.9381,15.9121,15.9381,35000.0
2008-04-18 15:40:00,18.36,18.36,18.29,18.3,100000.0,15.9381,15.9381,15.8774,15.886,100000.0
2008-04-18 15:50:00,18.3,18.32,18.23,18.31,254000.0,15.886,15.9034,15.8253,15.8947,254000.0
2008-04-21 09:30:00,18.13,18.27,18.13,18.17,20800.0,15.7385,15.86,15.7385,15.7732,20800.0
2008-04-21 09:40:00,18.18,18.2,18.13,18.16,21600.0,15.7819,15.7992,15.7385,15.7645,21600.0
2008-04-21 09:50:00,18.15,18.18,18.15,18.17,20200.0,15.7558,15.7819,15.7558,15.7732,20200.0
2008-04-21 10:00:00,18.18,18.26,18.17,18.26,22700.0,15.7819,15.8513,15.7732,15.8513,22700.0
2008-04-21 10:10:00,18.25,18.26,18.19,18.2,26100.0,15.8426,15.8513,15.7906,15.7992,26100.0
2008-04-21 10:20:00,18.2,18.24,18.19,18.24,30400.0,15.7992,15.834,15.7906,15.834,30400.0
2008-04-21 10:30:00,18.23,18.27,18.22,18.22,21100.0,15.8253,15.86,15.8166,15.8166,21100.0
2008-04-21 10:40:00,18.22,18.23,18.2,18.21,17300.0,15.8166,15.8253,15.7992,15.8079,17300.0
2008-04-21 10:50:00,18.21,18.31,18.2,18.28,37300.0,15.8079,15.8947,15.7992,15.8687,37300.0
2008-04-21 11:00:00,18.27,18.34,18.26,18.34,38300.0,15.86,15.9208,15.8513,15.9208,38300.0
2008-04-21 11:10:00,18.34,18.37,18.34,18.36,27300.0,15.9208,15.9468,15.9208,15.9381,27300.0
2008-04-21 11:20:00,18.36,18.41,18.35,18.35,33500.0,15.9381,15.9815,15.9294,15.9294,33500.0
2008-04-21 11:30:00,18.35,18.41,18.35,18.4,28300.0,15.9294,15.9815,15.9294,15.9729,28300.0
2008-04-21 11:40:00,18.4,18.41,18.36,18.36,11000.0,15.9729,15.9815,15.9381,15.9381,11000.0
2008-04-21 11:50:00,18.35,18.35,18.31,18.31,16400.0,15.9294,15.9294,15.8947,15.8947,16400.0
2008-04-21 12:00:00,18.3,18.32,18.29,18.32,14100.0,15.886,15.9034,15.8774,15.9034,14100.0
2008-04-21 12:10:00,18.32,18.32,18.3,18.32,17000.0,15.9034,15.9034,15.886,15.9034,17000.0
2008-04-21 12:20:00,18.32,18.39,18.31,18.38,22100.0,15.9034,15.9642,15.8947,15.9555,22100.0
2008-04-21 12:30:00,18.38,18.41,18.38,18.4,19000.0,15.9555,15.9815,15.9555,15.9729,19000.0
2008-04-21 12:40:00,18.4,18.44,18.4,18.4,22000.0,15.9729,16.0076,15.9729,15.9729,22000.0
2008-04-21 12:50:00,18.4,18.41,18.4,18.41,14200.0,15.9729,15.9815,15.9729,15.9815,14200.0
2008-04-21 13:00:00,18.41,18.41,18.4,18.4,12500.0,15.9815,15.9815,15.9729,15.9729,12500.0
2008-04-21 13:10:00,18.4,18.43,18.4,18.42,24100.0,15.9729,15.9989,15.9729,15.9902,24100.0
2008-04-21 13:20:00,18.42,18.44,18.41,18.43,18700.0,15.9902,16.0076,15.9815,15.9989,18700.0
2008-04-21 13:30:00,18.43,18.43,18.39,18.39,12600.0,15.9989,15.9989,15.9642,15.9642,12600.0
2008-04-21 13:40:00,18.39,18.39,18.34,18.37,50700.0,15.9642,15.9642,15.9208,15.9468,50700.0
2008-04-21 13:50:00,18.36,18.42,18.36,18.41,25400.0,15.9381,15.9902,15.9381,15.9815,25400.0
2008-04-21 14:00:00,18.41,18.41,18.36,18.37,37400.0,15.9815,15.9815,15.9381,15.9468,37400.0
2008-04-21 14:10:00,18.36,18.38,18.35,18.38,12500.0,15.9381,15.9555,15.9294,15.9555,12500.0
2008-04-21 14:20:00,18.37,18.37,18.35,18.36,9100.0,15.9468,15.9468,15.9294,15.9381,9100.0
2008-04-21 14:30:00,18.36,18.41,18.35,18.39,20400.0,15.9381,15.9815,15.9294,15.9642,20400.0
2008-04-21 14:40:00,18.39,18.41,18.35,18.39,24700.0,15.9642,15.9815,15.9294,15.9642,24700.0
2008-04-21 14:50:00,18.38,18.39,18.35,18.37,18900.0,15.9555,15.9642,15.9294,15.9468,18900.0
2008-04-21 15:00:00,18.38,18.4,18.37,18.4,18900.0,15.9555,15.9729,15.9468,15.9729,18900.0
2008-04-21 15:10:00,18.39,18.4,18.38,18.4,15800.0,15.9642,15.9729,15.9555,15.9729,15800.0
2008-04-21 15:20:00,18.4,18.4,18.36,18.37,17900.0,15.9729,15.9729,15.9381,15.9468,17900.0
2008-04-21 15:30:00,18.37,18.39,18.35,18.38,28100.0,15.9468,15.9642,15.9294,15.9555,28100.0
2008-04-21 15:40:00,18.39,18.43,18.39,18.43,38300.0,15.9642,15.9989,15.9642,15.9989,38300.0
2008-04-21 15:50:00,18.43,18.44,18.35,18.38,66000.0,15.9989,16.0076,15.9294,15.9555,66000.0
2008-04-22 09:30:00,18.25,18.33,18.21,18.23,25500.0,15.8426,15.9121,15.8079,15.8253,25500.0
2008-04-22 09:40:00,18.23,18.23,18.14,18.15,22600.0,15.8253,15.8253,15.7472,15.7558,22600.0
2008-04-22 09:50:00,18.15,18.17,18.14,18.17,27900.0,15.7558,15.7732,15.7472,15.7732,27900.0
2008-04-22 10:00:00,18.16,18.24,18.16,18.19,34200.0,15.7645,15.834,15.7645,15.7906,34200.0
2008-04-22 10:10:00,18.19,18.2,18.13,18.13,39500.0,15.7906,15.7992,15.7385,15.7385,39500.0
2008-04-22 10:20:00,18.13,18.16,18.09,18.1,40100.0,15.7385,15.7645,15.7037,15.7124,40100.0
2008-04-22 10:30:00,18.1,18.18,18.09,18.12,35300.0,15.7124,15.7819,15.7037,15.7298,35300.0
2008-04-22 10:40:00,18.12,18.15,18.08,18.15,27100.0,15.7298,15.7558,15.6951,15.7558,27100.0
2008-04-22 10:50:00,18.14,18.2,18.14,18.18,27300.0,15.7472,15.7992,15.7472,15.7819,27300.0
2008-04-22 11:00:00,18.2,18.23,18.17,18.21,37500.0,15.7992,15.8253,15.7732,15.8079,37500.0
2008-04-22 11:10:00,18.23,18.23,18.21,18.21,20300.0,15.8253,15.8253,15.8079,15.8079,20300.0
2008-04-22 11:20:00,18.22,18.22,18.17,18.18,21100.0,15.8166,15.8166,15.7732,15.7819,21100.0
2008-04-22 11:30:00,18.17,18.19,18.13,18.16,38700.0,15.7732,15.7906,15.7385,15.7645,38700.0
2008-04-22 11:40:00,18.16,18.2,18.1,18.1,44000.0,15.7645,15.7992,15.7124,15.7124,44000.0
2008-04-22 11:50:00,18.1,18.13,18.08,18.11,28400.0,15.7124,15.7385,15.6951,15.7211,28400.0
2008-04-22 12:00:00,18.1,18.14,18.1,18.13,19700.0,15.7124,15.7472,15.7124,15.7385,19700.0
2008-04-22 12:10:00,18.14,18.18,18.13,18.16,20700.0,15.7472,15.7819,15.7385,15.7645,20700.0
2008-04-22 12:20:00,18.16,18.17,18.08,18.09,33300.0,15.7645,15.7732,15.6951,15.7037,33300.0
2008-04-22 12:30:00,18.09,18.11,18.02,18.09,24800.0,15.7037,15.7211,15.643,15.7037,24800.0
2008-04-22 12:40:00,18.09,18.09,18.05,18.06,20500.0,15.7037,15.7037,15.669,15.6777,20500.0
2008-04-22 12:50:00,18.07,18.09,18.06,18.08,20900.0,15.6864,15.7037,15.6777,15.6951,20900.0
2008-04-22 13:00:00,18.09,18.1,18.07,18.09,26000.0,15.7037,15.7124,15.6864,15.7037,26000.0
2008-04-22 13:10:00,18.09,18.12,18.08,18.11,32300.0,15.7037,15.7298,15.6951,15.7211,32300.0
2008-04-22 13:20:00,18.11,18.13,18.1,18.12,24800.0,15.7211,15.7385,15.7124,15.7298,24800.0
2008-04-22 13:30:00,18.12,18.12,18.08,18.12,15100.0,15.7298,15.7298,15.6951,15.7298,15100.0
2008-04-22 13:40:00,18.12,18.12,18.06,18.08,11900.0,15.7298,15.7298,15.6777,15.6951,11900.0
2008-04-22 13:50:00,18.08,18.08,18.07,18.08,10700.0,15.6951,15.6951,15.6864,15.6951,10700.0
2008-04-22 14:00:00,18.08,18.08,18.01,18.03,22800.0,15.6951,15.6951,15.6343,15.6517,22800.0
2008-04-22 14:10:00,18.03,18.04,17.99,18.0,25600.0,15.6517,15.6603,15.6169,15.6256,25600.0
2008-04-22 14:20:00,18.0,18.06,18.0,18.02,64200.0,15.6256,15.6777,15.6256,15.643,64200.0
2008-04-22 14:30:00,18.02,18.07,18.01,18.06,36700.0,15.643,15.6864,15.6343,15.6777,36700.0
2008-04-22 14:40:00,18.06,18.09,18.02,18.03,24500.0,15.6777,15.7037,15.643,15.6517,24500.0
2008-04-22 14:50:00,18.02,18.06,18.02,18.05,35100.0,15.643,15.6777,15.643,15.669,35100.0
2008-04-22 15:00:00,18.06,18.07,18.03,18.04,26700.0,15.6777,15.6864,15.6517,15.6603,26700.0
2008-04-22 15:10:00,18.05,18.06,18.05,18.06,23500.0,15.669,15.6777,15.669,15.6777,23500.0
2008-04-22 15:20:00,18.05,18.08,18.05,18.07,42300.0,15.669,15.6951,15.669,15.6864,42300.0
2008-04-22 15:30:00,18.06,18.08,18.04,18.06,42400.0,15.6777,15.6951,15.6603,15.6777,42400.0
2008-04-22 15:40:00,18.06,18.1,18.05,18.1,35200.0,15.6777,15.7124,15.669,15.7124,35200.0
2008-04-22 15:50:00,18.09,18.1,18.06,18.09,89600.0,15.7037,15.7124,15.6777,15.7037,89600.0
2008-04-23 09:30:00,18.13,18.35,18.08,18.09,24300.0,15.7385,15.9294,15.6951,15.7037,24300.0
2008-04-23 09:40:00,18.09,18.13,18.03,18.09,25300.0,15.7037,15.7385,15.6517,15.7037,25300.0
2008-04-23 09:50:00,18.08,18.13,18.02,18.13,20500.0,15.6951,15.7385,15.643,15.7385,20500.0
2008-04-23 10:00:00,18.12,18.13,17.99,18.01,38900.0,15.7298,15.7385,15.6169,15.6343,38900.0
2008-04-23 10:10:00,18.01,18.01,17.9,17.99,54600.0,15.6343,15.6343,15.5388,15.6169,54600.0
2008-04-23 10:20:00,17.99,18.08,17.99,18.0,28300.0,15.6169,15.6951,15.6169,15.6256,28300.0
2008-04-23 10:30:00,18.01,18.12,18.0,18.09,26500.0,15.6343,15.7298,15.6256,15.7037,26500.0
2008-04-23 10:40:00,18.1,18.16,18.1,18.12,46100.0,15.7124,15.7645,15.7124,15.7298,46100.0
2008-04-23 10:50:00,18.12,18.18,18.08,18.08,32300.0,15.7298,15.7819,15.6951,15.6951,32300.0
2008-04-23 11:00:00,18.08,18.12,18.08,18.1,32400.0,15.6951,15.7298,15.6951,15.7124,32400.0
2008-04-23 11:10:00,18.1,18.14,18.09,18.11,27800.0,15.7124,15.7472,15.7037,15.7211,27800.0
2008-04-23 11:20:00,18.11,18.12,18.07,18.08,21000.0,15.7211,15.7298,15.6864,15.6951,21000.0
2008-04-23 11:30:00,18.09,18.11,18.05,18.07,18800.0,15.7037,15.7211,15.669,15.6864,18800.0
2008-04-23 11:40:00,18.07,18.1,18.0,18.01,101900.0,15.6864,15.7124,15.6256,15.6343,101900.0
2008-04-23 11:50:00,18.01,18.07,18.01,18.03,42700.0,15.6343,15.6864,15.6343,15.6517,42700.0
2008-04-23 12:00:00,18.02,18.05,18.0,18.03,26200.0,15.643,15.669,15.6256,15.6517,26200.0
2008-04-23 12:10:00,18.04,18.06,18.0,18.04,36200.0,15.6603,15.6777,15.6256,15.6603,36200.0
2008-04-23 12:20:00,18.03,18.03,17.99,18.01,37700.0,15.6517,15.6517,15.6169,15.6343,37700.0
2008-04-23 12:30:00,18.01,18.02,17.91,17.94,59000.0,15.6343,15.643,15.5475,15.5735,59000.0
2008-04-23 12:40:00,17.94,17.95,17.94,17.95,17100.0,15.5735,15.5822,15.5735,15.5822,17100.0
2008-04-23 12:50:00,17.96,17.97,17.95,17.96,21800.0,15.5909,15.5996,15.5822,15.5909,21800.0
2008-04-23 13:00:00,17.95,18.01,17.95,18.01,26300.0,15.5822,15.6343,15.5822,15.6343,26300.0
2008-04-23 13:10:00,18.0,18.03,18.0,18.02,18300.0,15.6256,15.6517,15.6256,15.643,18300.0
2008-04-23 13:20:00,18.02,18.03,17.96,17.96,18100.0,15.643,15.6517,15.5909,15.5909,18100.0
2008-04-23 13:30:00,17.97,17.98,17.96,17.97,15700.0,15.5996,15.6083,15.5909,15.5996,15700.0
2008-04-23 13:40:00,17.98,17.98,17.95,17.97,14300.0,15.6083,15.6083,15.5822,15.5996,14300.0
2008-04-23 13:50:00,17.98,17.99,17.94,17.96,25000.0,15.6083,15.6169,15.5735,15.5909,25000.0
2008-04-23 14:00:00,17.96,17.98,17.93,17.95,21700.0,15.5909,15.6083,15.5649,15.5822,21700.0
2008-04-23 14:10:00,17.94,18.01,17.94,17.99,18000.0,15.5735,15.6343,15.5735,15.6169,18000.0
2008-04-23 14:20:00,17.99,18.0,17.96,17.96,24500.0,15.6169,15.6256,15.5909,15.5909,24500.0
2008-04-23 14:30:00,17.96,18.01,17.96,17.96,36900.0,15.5909,15.6343,15.5909,15.5909,36900.0
2008-04-23 14:40:00,17.97,18.0,17.96,17.98,17200.0,15.5996,15.6256,15.5909,15.6083,17200.0
2008-04-23 14:50:00,17.99,18.01,17.92,17.92,65800.0,15.6169,15.6343,15.5562,15.5562,65800.0
2008-04-23 15:00:00,17.92,17.95,17.91,17.95,42600.0,15.5562,15.5822,15.5475,15.5822,42600.0
2008-04-23 15:10:00,17.95,17.96,17.94,17.94,48700.0,15.5822,15.5909,15.5735,15.5735,48700.0
2008-04-23 15:20:00,17.94,17.96,17.9,17.9,70300.0,15.5735,15.5909,15.5388,15.5388,70300.0
2008-04-23 15:30:00,17.9,17.91,17.87,17.91,88700.0,15.5388,15.5475,15.5128,15.5475,88700.0
2008-04-23 15:40:00,17.9,17.91,17.85,17.87,74700.0,15.5388,15.5475,15.4954,15.5128,74700.0
2008-04-23 15:50:00,17.87,17.89,17.84,17.89,114500.0,15.5128,15.5301,15.4867,15.5301,114500.0
2008-04-24 09:30:00,17.86,17.9,17.86,17.88,15600.0,15.5041,15.5388,15.5041,15.5214,15600.0
2008-04-24 09:40:00,17.88,17.88,17.81,17.81,17400.0,15.5214,15.5214,15.4607,15.4607,17400.0
2008-04-24 09:50:00,17.82,17.86,17.81,17.86,16800.0,15.4694,15.5041,15.4607,15.5041,16800.0
2008-04-24 10:00:00,17.85,17.86,17.78,17.79,48200.0,15.4954,15.5041,15.4346,15.4433,48200.0
2008-04-24 10:10:00,17.79,17.81,17.79,17.81,7200.0,15.4433,15.4607,15.4433,15.4607,7200.0
2008-04-24 10:20:00,17.8,17.81,17.8,17.8,22500.0,15.452,15.4607,15.452,15.452,22500.0
2008-04-24 10:30:00,17.8,17.82,17.78,17.8,33800.0,15.452,15.4694,15.4346,15.452,33800.0
2008-04-24 10:40:00,17.79,17.8,17.78,17.79,46800.0,15.4433,15.452,15.4346,15.4433,46800.0
2008-04-24 10:50:00,17.79,17.81,17.78,17.79,29100.0,15.4433,15.4607,15.4346,15.4433,29100.0
2008-04-24 11:00:00,17.79,17.8,17.78,17.79,27500.0,15.4433,15.452,15.4346,15.4433,27500.0
2008-04-24 11:10:00,17.79,17.81,17.79,17.81,25300.0,15.4433,15.4607,15.4433,15.4607,25300.0
2008-04-24 11:20:00,17.8,17.85,17.79,17.85,19300.0,15.452,15.4954,15.4433,15.4954,19300.0
2008-04-24 11:30:00,17.85,17.85,17.78,17.81,76400.0,15.4954,15.4954,15.4346,15.4607,76400.0
2008-04-24 11:40:00,17.82,17.85,17.82,17.83,41300.0,15.4694,15.4954,15.4694,15.478,41300.0
2008-04-24 11:50:00,17.84,17.87,17.82,17.84,116700.0,15.4867,15.5128,15.4694,15.4867,116700.0
2008-04-24 12:00:00,17.84,17.96,17.83,17.94,42800.0,15.4867,15.5909,15.478,15.5735,42800.0
2008-04-24 12:10:00,17.94,18.01,17.9,17.96,53100.0,15.5735,15.6343,15.5388,15.5909,53100.0
2008-04-24 12:20:00,17.95,18.05,17.95,18.04,39300.0,15.5822,15.669,15.5822,15.6603,39300.0
2008-04-24 12:30:00,18.04,18.1,18.04,18.06,61400.0,15.6603,15.7124,15.6603,15.6777,61400.0
2008-04-24 12:40:00,18.06,18.11,18.06,18.06,29500.0,15.6777,15.7211,15.6777,15.6777,29500.0
2008-04-24 12:50:00,18.07,18.07,18.02,18.03,16800.0,15.6864,15.6864,15.643,15.6517,16800.0
2008-04-24 13:00:00,18.03,18.08,18.02,18.05,20500.0,15.6517,15.6951,15.643,15.669,20500.0
2008-04-24 13:10:00,18.06,18.09,18.02,18.04,37500.0,15.6777,15.7037,15.643,15.6603,37500.0
2008-04-24 13:20:00,18.05,18.09,18.03,18.05,26700.0,15.669,15.7037,15.6517,15.669,26700.0
2008-04-24 13:30:00,18.04,18.06,18.0,18.01,25800.0,15.6603,15.6777,15.6256,15.6343,25800.0
2008-04-24 13:40:00,18.0,18.05,18.0,18.05,24000.0,15.6256,15.669,15.6256,15.669,24000.0
2008-04-24 13:50:00,18.06,18.1,18.03,18.09,17000.0,15.6777,15.7124,15.6517,15.7037,17000.0
2008-04-24 14:00:00,18.09,18.15,18.07,18.12,34000.0,15.7037,15.7558,15.6864,15.7298,34000.0
2008-04-24 14:10:00,18.12,18.17,18.11,18.12,41900.0,15.7298,15.7732,15.7211,15.7298,41900.0
2008-04-24 14:20:00,18.12,18.14,18.08,18.11,31000.0,15.7298,15.7472,15.6951,15.7211,31000.0
2008-04-24 14:30:00,18.1,18.12,18.08,18.08,21700.0,15.7124,15.7298,15.6951,15.6951,21700.0
2008-04-24 14:40:00,18.08,18.13,18.07,18.09,15100.0,15.6951,15.7385,15.6864,15.7037,15100.0
2008-04-24 14:50:00,18.09,18.1,18.07,18.08,15800.0,15.7037,15.7124,15.6864,15.6951,15800.0
2008-04-24 15:00:00,18.09,18.11,18.08,18.1,31300.0,15.7037,15.7211,15.6951,15.7124,31300.0
2008-04-24 15:10:00,18.09,18.12,18.02,18.03,45500.0,15.7037,15.7298,15.643,15.6517,45500.0
2008-04-24 15:20:00,18.03,18.05,18.0,18.05,32900.0,15.6517,15.669,15.6256,15.669,32900.0
2008-04-24 15:30:00,18.04,18.06,18.03,18.04,32000.0,15.6603,15.6777,15.6517,15.6603,32000.0
2008-04-24 15:40:00,18.04,18.05,17.97,17.99,55100.0,15.6603,15.669,15.5996,15.6169,55100.0
2008-04-24 15:50:00,17.98,18.03,17.95,17.99,82300.0,15.6083,15.6517,15.5822,15.6169,82300.0
2008-04-25 09:30:00,18.07,18.19,18.0,18.15,43000.0,15.6864,15.7906,15.6256,15.7558,43000.0
2008-04-25 09:40:00,18.15,18.18,18.07,18.08,12100.0,15.7558,15.7819,15.6864,15.6951,12100.0
2008-04-25 09:50:00,18.08,18.15,18.07,18.13,19200.0,15.6951,15.7558,15.6864,15.7385,19200.0
2008-04-25 10:00:00,18.13,18.16,18.12,18.16,37500.0,15.7385,15.7645,15.7298,15.7645,37500.0
2008-04-25 10:10:00,18.15,18.18,18.11,18.16,33100.0,15.7558,15.7819,15.7211,15.7645,33100.0
2008-04-25 10:20:00,18.15,18.22,18.15,18.2,36400.0,15.7558,15.8166,15.7558,15.7992,36400.0
2008-04-25 10:30:00,18.2,18.21,18.12,18.13,51800.0,15.7992,15.8079,15.7298,15.7385,51800.0
2008-04-25 10:40:00,18.13,18.16,18.11,18.12,51200.0,15.7385,15.7645,15.7211,15.7298,51200.0
2008-04-25 10:50:00,18.13,18.16,18.1,18.13,26600.0,15.7385,15.7645,15.7124,15.7385,26600.0
2008-04-25 11:00:00,18.14,18.17,18.08,18.1,29900.0,15.7472,15.7732,15.6951,15.7124,29900.0
2008-04-25 11:10:00,18.09,18.12,18.03,18.06,24900.0,15.7037,15.7298,15.6517,15.6777,24900.0
2008-04-25 11:20:00,18.06,18.07,18.03,18.06,24900.0,15.6777,15.6864,15.6517,15.6777,24900.0
2008-04-25 11:30:00,18.06,18.1,18.06,18.09,20200.0,15.6777,15.7124,15.6777,15.7037,20200.0
2008-04-25 11:40:00,18.09,18.14,18.09,18.1,27500.0,15.7037,15.7472,15.7037,15.7124,27500.0
2008-04-25 11:50:00,18.1,18.16,18.1,18.14,24300.0,15.7124,15.7645,15.7124,15.7472,24300.0
2008-04-25 12:00:00,18.14,18.16,18.11,18.11,26400.0,15.7472,15.7645,15.7211,15.7211,26400.0
2008-04-25 12:10:00,18.11,18.15,18.11,18.15,19100.0,15.7211,15.7558,15.7211,15.7558,19100.0
2008-04-25 12:20:00,18.14,18.17,18.13,18.15,33600.0,15.7472,15.7732,15.7385,15.7558,33600.0
2008-04-25 12:30:00,18.14,18.15,18.12,18.15,14300.0,15.7472,15.7558,15.7298,15.7558,14300.0
2008-04-25 12:40:00,18.15,18.15,18.13,18.14,12900.0,15.7558,15.7558,15.7385,15.7472,12900.0
2008-04-25 12:50:00,18.14,18.14,18.11,18.12,14300.0,15.7472,15.7472,15.7211,15.7298,14300.0
2008-04-25 13:00:00,18.13,18.16,18.12,18.12,24100.0,15.7385,15.7645,15.7298,15.7298,24100.0
2008-04-25 13:10:00,18.11,18.14,18.1,18.1,21800.0,15.7211,15.7472,15.7124,15.7124,21800.0
2008-04-25 13:20:00,18.1,18.15,18.1,18.13,29700.0,15.7124,15.7558,15.7124,15.7385,29700.0
2008-04-25 13:30:00,18.13,18.13,18.1,18.13,24700.0,15.7385,15.7385,15.7124,15.7385,24700.0
2008-04-25 13:40:00,18.13,18.13,18.1,18.11,29100.0,15.7385,15.7385,15.7124,15.7211,29100.0
2008-04-25 13:50:00,18.1,18.18,18.1,18.17,46100.0,15.7124,15.7819,15.7124,15.7732,46100.0
2008-04-25 14:00:00,18.18,18.19,18.17,18.18,26000.0,15.7819,15.7906,15.7732,15.7819,26000.0
2008-04-25 14:10:00,18.17,18.2,18.17,18.2,17700.0,15.7732,15.7992,15.7732,15.7992,17700.0
2008-04-25 14:20:00,18.2,18.2,18.16,18.18,16400.0,15.7992,15.7992,15.7645,15.7819,16400.0
2008-04-25 14:30:00,18.17,18.18,18.15,18.17,18100.0,15.7732,15.7819,15.7558,15.7732,18100.0
2008-04-25 14:40:00,18.17,18.18,18.15,18.16,16300.0,15.7732,15.7819,15.7558,15.7645,16300.0
2008-04-25 14:50:00,18.15,18.18,18.15,18.17,28700.0,15.7558,15.7819,15.7558,15.7732,28700.0
2008-04-25 15:00:00,18.17,18.2,18.15,18.18,78700.0,15.7732,15.7992,15.7558,15.7819,78700.0
2008-04-25 15:10:00,18.18,18.21,18.18,18.2,48000.0,15.7819,15.8079,15.7819,15.7992,48000.0
2008-04-25 15:20:00,18.21,18.24,18.2,18.2,38200.0,15.8079,15.834,15.7992,15.7992,38200.0
2008-04-25 15:30:00,18.21,18.21,18.17,18.19,117000.0,15.8079,15.8079,15.7732,15.7906,117000.0
2008-04-25 15:40:00,18.2,18.2,18.14,18.16,65700.0,15.7992,15.7992,15.7472,15.7645,65700.0
2008-04-25 15:50:00,18.16,18.2,18.14,18.2,89600.0,15.7645,15.7992,15.7472,15.7992,89600.0
2008-04-28 09:30:00,18.13,18.44,18.13,18.33,54800.0,15.7385,16.0076,15.7385,15.9121,54800.0
2008-04-28 09:40:00,18.37,18.37,18.23,18.24,46700.0,15.9468,15.9468,15.8253,15.834,46700.0
2008-04-28 09:50:00,18.24,18.3,18.22,18.23,45000.0,15.834,15.886,15.8166,15.8253,45000.0
2008-04-28 10:00:00,18.24,18.29,18.23,18.27,33200.0,15.834,15.8774,15.8253,15.86,33200.0
2008-04-28 10:10:00,18.27,18.44,18.27,18.39,41800.0,15.86,16.0076,15.86,15.9642,41800.0
2008-04-28 10:20:00,18.39,18.44,18.38,18.41,36200.0,15.9642,16.0076,15.9555,15.9815,36200.0
2008-04-28 10:30:00,18.42,18.45,18.4,18.45,23900.0,15.9902,16.0163,15.9729,16.0163,23900.0
2008-04-28 10:40:00,18.44,18.55,18.44,18.5,65600.0,16.0076,16.1031,16.0076,16.0597,65600.0
2008-04-28 10:50:00,18.51,18.7,18.47,18.56,112400.0,16.0683,16.2333,16.0336,16.1117,112400.0
2008-04-28 11:00:00,18.56,18.68,18.5,18.65,84900.0,16.1117,16.2159,16.0597,16.1899,84900.0
2008-04-28 11:10:00,18.65,18.68,18.53,18.54,27300.0,16.1899,16.2159,16.0857,16.0944,27300.0
2008-04-28 11:20:00,18.52,18.54,18.5,18.51,20800.0,16.077,16.0944,16.0597,16.0683,20800.0
2008-04-28 11:30:00,18.51,18.55,18.51,18.53,19300.0,16.0683,16.1031,16.0683,16.0857,19300.0
2008-04-28 11:40:00,18.53,18.57,18.52,18.56,21600.0,16.0857,16.1204,16.077,16.1117,21600.0
2008-04-28 11:50:00,18.55,18.58,18.54,18.56,16300.0,16.1031,16.1291,16.0944,16.1117,16300.0
2008-04-28 12:00:00,18.56,18.56,18.52,18.53,10500.0,16.1117,16.1117,16.077,16.0857,10500.0
2008-04-28 12:10:00,18.54,18.55,18.52,18.54,12000.0,16.0944,16.1031,16.077,16.0944,12000.0
2008-04-28 12:20:00,18.53,18.55,18.51,18.54,15800.0,16.0857,16.1031,16.0683,16.0944,15800.0
2008-04-28 12:30:00,18.53,18.57,18.51,18.54,26100.0,16.0857,16.1204,16.0683,16.0944,26100.0
2008-04-28 12:40:00,18.54,18.56,18.52,18.56,27400.0,16.0944,16.1117,16.077,16.1117,27400.0
2008-04-28 12:50:00,18.56,18.64,18.56,18.63,34200.0,16.1117,16.1812,16.1117,16.1725,34200.0
2008-04-28 13:00:00,18.63,18.71,18.63,18.69,49500.0,16.1725,16.242,16.1725,16.2246,49500.0
2008-04-28 13:10:00,18.69,18.7,18.62,18.65,46700.0,16.2246,16.2333,16.1638,16.1899,46700.0
2008-04-28 13:20:00,18.64,18.65,18.61,18.63,31700.0,16.1812,16.1899,16.1552,16.1725,31700.0
2008-04-28 13:30:00,18.63,18.65,18.61,18.62,24000.0,16.1725,16.1899,16.1552,16.1638,24000.0
2008-04-28 13:40:00,18.62,18.63,18.6,18.6,19100.0,16.1638,16.1725,16.1465,16.1465,19100.0
2008-04-28 13:50:00,18.59,18.62,18.59,18.6,23100.0,16.1378,16.1638,16.1378,16.1465,23100.0
2008-04-28 14:00:00,18.6,18.67,18.6,18.66,29100.0,16.1465,16.2072,16.1465,16.1986,29100.0
2008-04-28 14:10:00,18.66,18.67,18.65,18.66,29200.0,16.1986,16.2072,16.1899,16.1986,29200.0
2008-04-28 14:20:00,18.66,18.67,18.65,18.65,29400.0,16.1986,16.2072,16.1899,16.1899,29400.0
2008-04-28 14:30:00,18.66,18.69,18.66,18.69,37100.0,16.1986,16.2246,16.1986,16.2246,37100.0
2008-04-28 14:40:00,18.68,18.72,18.68,18.71,44400.0,16.2159,16.2506,16.2159,16.242,44400.0
2008-04-28 14:50:00,18.71,18.73,18.71,18.72,44400.0,16.242,16.2593,16.242,16.2506,44400.0
2008-04-28 15:00:00,18.73,18.82,18.72,18.79,92100.0,16.2593,16.3375,16.2506,16.3114,92100.0
2008-04-28 15:10:00,18.78,18.81,18.78,18.79,41900.0,16.3027,16.3288,16.3027,16.3114,41900.0
2008-04-28 15:20:00,18.8,18.82,18.72,18.73,69000.0,16.3201,16.3375,16.2506,16.2593,69000.0
2008-04-28 15:30:00,18.72,18.73,18.61,18.62,158700.0,16.2506,16.2593,16.1552,16.1638,158700.0
2008-04-28 15:40:00,18.62,18.66,18.59,18.62,116100.0,16.1638,16.1986,16.1378,16.1638,116100.0
2008-04-28 15:50:00,18.62,18.68,18.61,18.66,157600.0,16.1638,16.2159,16.1552,16.1986,157600.0
2008-04-29 09:30:00,18.58,18.72,18.57,18.66,21300.0,16.1291,16.2506,16.1204,16.1986,21300.0
2008-04-29 09:40:00,18.64,18.65,18.57,18.59,16500.0,16.1812,16.1899,16.1204,16.1378,16500.0
2008-04-29 09:50:00,18.6,18.65,18.52,18.52,46900.0,16.1465,16.1899,16.077,16.077,46900.0
2008-04-29 10:00:00,18.53,18.65,18.5,18.54,58400.0,16.0857,16.1899,16.0597,16.0944,58400.0
2008-04-29 10:10:00,18.54,18.58,18.5,18.5,26900.0,16.0944,16.1291,16.0597,16.0597,26900.0
2008-04-29 10:20:00,18.5,18.52,18.5,18.51,24000.0,16.0597,16.077,16.0597,16.0683,24000.0
2008-04-29 10:30:00,18.51,18.53,18.49,18.52,15500.0,16.0683,16.0857,16.051,16.077,15500.0
2008-04-29 10:40:00,18.52,18.53,18.5,18.51,21700.0,16.077,16.0857,16.0597,16.0683,21700.0
2008-04-29 10:50:00,18.51,18.53,18.5,18.53,15500.0,16.0683,16.0857,16.0597,16.0857,15500.0
2008-04-29 11:00:00,18.53,18.56,18.52,18.53,16700.0,16.0857,16.1117,16.077,16.0857,16700.0
2008-04-29 11:10:00,18.53,18.55,18.5,18.52,35800.0,16.0857,16.1031,16.0597,16.077,35800.0
2008-04-29 11:20:00,18.51,18.54,18.51,18.52,24900.0,16.0683,16.0944,16.0683,16.077,24900.0
2008-04-29 11:30:00,18.52,18.58,18.52,18.58,19200.0,16.077,16.1291,16.077,16.1291,19200.0
2008-04-29 11:40:00,18.58,18.58,18.53,18.55,14100.0,16.1291,16.1291,16.0857,16.1031,14100.0
2008-04-29 11:50:00,18.55,18.61,18.54,18.61,7900.0,16.1031,16.1552,16.0944,16.1552,7900.0
2008-04-29 12:00:00,18.6,18.66,18.59,18.61,48500.0,16.1465,16.1986,16.1378,16.1552,48500.0
2008-04-29 12:10:00,18.61,18.61,18.58,18.59,6300.0,16.1552,16.1552,16.1291,16.1378,6300.0
2008-04-29 12:20:00,18.58,18.64,18.58,18.64,13900.0,16.1291,16.1812,16.1291,16.1812,13900.0
2008-04-29 12:30:00,18.64,18.64,18.58,18.61,39800.0,16.1812,16.1812,16.1291,16.1552,39800.0
2008-04-29 12:40:00,18.6,18.61,18.56,18.56,5700.0,16.1465,16.1552,16.1117,16.1117,5700.0
2008-04-29 12:50:00,18.56,18.59,18.55,18.58,23400.0,16.1117,16.1378,16.1031,16.1291,23400.0
2008-04-29 13:00:00,18.58,18.59,18.54,18.59,9300.0,16.1291,16.1378,16.0944,16.1378,9300.0
2008-04-29 13:10:00,18.58,18.59,18.57,18.57,12700.0,16.1291,16.1378,16.1204,16.1204,12700.0
2008-04-29 13:20:00,18.57,18.57,18.56,18.57,9500.0,16.1204,16.1204,16.1117,16.1204,9500.0
2008-04-29 13:30:00,18.57,18.6,18.56,18.58,13800.0,16.1204,16.1465,16.1117,16.1291,13800.0
2008-04-29 13:40:00,18.57,18.61,18.56,18.57,22300.0,16.1204,16.1552,16.1117,16.1204,22300.0
2008-04-29 13:50:00,18.58,18.58,18.55,18.57,26000.0,16.1291,16.1291,16.1031,16.1204,26000.0
2008-04-29 14:00:00,18.58,18.58,18.57,18.58,12900.0,16.1291,16.1291,16.1204,16.1291,12900.0
2008-04-29 14:10:00,18.57,18.58,18.55,18.56,12900.0,16.1204,16.1291,16.1031,16.1117,12900.0
2008-04-29 14:20:00,18.56,18.58,18.56,18.56,7900.0,16.1117,16.1291,16.1117,16.1117,7900.0
2008-04-29 14:30:00,18.56,18.6,18.54,18.58,35500.0,16.1117,16.1465,16.0944,16.1291,35500.0
2008-04-29 14:40:00,18.59,18.64,18.58,18.64,22500.0,16.1378,16.1812,16.1291,16.1812,22500.0
2008-04-29 14:50:00,18.63,18.74,18.63,18.73,50700.0,16.1725,16.268,16.1725,16.2593,50700.0
2008-04-29 15:00:00,18.73,18.74,18.67,18.69,51300.0,16.2593,16.268,16.2072,16.2246,51300.0
2008-04-29 15:10:00,18.7,18.74,18.68,18.73,41800.0,16.2333,16.268,16.2159,16.2593,41800.0
2008-04-29 15:20:00,18.73,18.73,18.68,18.69,43000.0,16.2593,16.2593,16.2159,16.2246,43000.0
2008-04-29 15:30:00,18.69,18.7,18.68,18.68,39400.0,16.2246,16.2333,16.2159,16.2159,39400.0
2008-04-29 15:40:00,18.69,18.72,18.68,18.71,73900.0,16.2246,16.2506,16.2159,16.242,73900.0
2008-04-29 15:50:00,18.71,18.75,18.7,18.72,118300.0,16.242,16.2767,16.2333,16.2506,118300.0
2008-04-30 09:30:00,18.73,18.95,18.65,18.84,63700.0,16.2593,16.4503,16.1899,16.3548,63700.0
2008-04-30 09:40:00,18.87,18.93,18.83,18.83,35400.0,16.3809,16.4329,16.3461,16.3461,35400.0
2008-04-30 09:50:00,18.82,18.83,18.76,18.8,44500.0,16.3375,16.3461,16.2854,16.3201,44500.0
2008-04-30 10:00:00,18.8,18.8,18.76,18.79,33800.0,16.3201,16.3201,16.2854,16.3114,33800.0
2008-04-30 10:10:00,18.8,18.8,18.68,18.71,54400.0,16.3201,16.3201,16.2159,16.242,54400.0
2008-04-30 10:20:00,18.72,18.79,18.71,18.78,36000.0,16.2506,16.3114,16.242,16.3027,36000.0
2008-04-30 10:30:00,18.77,18.81,18.77,18.79,29000.0,16.294,16.3288,16.294,16.3114,29000.0
2008-04-30 10:40:00,18.79,18.8,18.77,18.77,12000.0,16.3114,16.3201,16.294,16.294,12000.0
2008-04-30 10:50:00,18.78,18.8,18.77,18.8,31100.0,16.3027,16.3201,16.294,16.3201,31100.0
2008-04-30 11:00:00,18.78,18.8,18.76,18.77,14700.0,16.3027,16.3201,16.2854,16.294,14700.0
2008-04-30 11:10:00,18.77,18.79,18.77,18.79,16700.0,16.294,16.3114,16.294,16.3114,16700.0
2008-04-30 11:20:00,18.79,18.81,18.78,18.81,11700.0,16.3114,16.3288,16.3027,16.3288,11700.0
2008-04-30 11:30:00,18.8,18.81,18.77,18.77,15100.0,16.3201,16.3288,16.294,16.294,15100.0
2008-04-30 11:40:00,18.77,18.78,18.75,18.77,15600.0,16.294,16.3027,16.2767,16.294,15600.0
2008-04-30 11:50:00,18.77,18.79,18.76,18.76,29200.0,16.294,16.3114,16.2854,16.2854,29200.0
2008-04-30 12:00:00,18.76,18.78,18.75,18.77,17000.0,16.2854,16.3027,16.2767,16.294,17000.0
2008-04-30 12:10:00,18.77,18.77,18.75,18.76,20800.0,16.294,16.294,16.2767,16.2854,20800.0
2008-04-30 12:20:00,18.76,18.77,18.75,18.75,22900.0,16.2854,16.294,16.2767,16.2767,22900.0
2008-04-30 12:30:00,18.75,18.76,18.68,18.68,46400.0,16.2767,16.2854,16.2159,16.2159,46400.0
2008-04-30 12:40:00,18.69,18.69,18.67,18.68,13500.0,16.2246,16.2246,16.2072,16.2159,13500.0
2008-04-30 12:50:00,18.68,18.68,18.65,18.67,21100.0,16.2159,16.2159,16.1899,16.2072,21100.0
2008-04-30 13:00:00,18.66,18.67,18.65,18.66,12100.0,16.1986,16.2072,16.1899,16.1986,12100.0
2008-04-30 13:10:00,18.66,18.69,18.65,18.65,31700.0,16.1986,16.2246,16.1899,16.1899,31700.0
2008-04-30 13:20:00,18.66,18.66,18.64,18.64,15200.0,16.1986,16.1986,16.1812,16.1812,15200.0
2008-04-30 13:30:00,18.65,18.65,18.58,18.61,40700.0,16.1899,16.1899,16.1291,16.1552,40700.0
2008-04-30 13:40:00,18.61,18.62,18.6,18.62,9000.0,16.1552,16.1638,16.1465,16.1638,9000.0
2008-04-30 13:50:00,18.62,18.62,18.6,18.6,7700.0,16.1638,16.1638,16.1465,16.1465,7700.0
2008-04-30 14:00:00,18.61,18.62,18.58,18.6,48800.0,16.1552,16.1638,16.1291,16.1465,48800.0
2008-04-30 14:10:00,18.6,18.77,18.52,18.69,73700.0,16.1465,16.294,16.077,16.2246,73700.0
2008-04-30 14:20:00,18.7,18.7,18.61,18.68,56600.0,16.2333,16.2333,16.1552,16.2159,56600.0
2008-04-30 14:30:00,18.65,18.76,18.65,18.66,93500.0,16.1899,16.2854,16.1899,16.1986,93500.0
2008-04-30 14:40:00,18.66,18.67,18.62,18.62,33000.0,16.1986,16.2072,16.1638,16.1638,33000.0
2008-04-30 14:50:00,18.62,18.69,18.59,18.59,33400.0,16.1638,16.2246,16.1378,16.1378,33400.0
2008-04-30 15:00:00,18.58,18.59,18.53,18.53,39000.0,16.1291,16.1378,16.0857,16.0857,39000.0
2008-04-30 15:10:00,18.53,18.53,18.39,18.43,50700.0,16.0857,16.0857,15.9642,15.9989,50700.0
2008-04-30 15:20:00,18.43,18.5,18.42,18.43,34300.0,15.9989,16.0597,15.9902,15.9989,34300.0
2008-04-30 15:30:00,18.43,18.48,18.41,18.44,28200.0,15.9989,16.0423,15.9815,16.0076,28200.0
2008-04-30 15:40:00,18.45,18.46,18.39,18.42,45700.0,16.0163,16.0249,15.9642,15.9902,45700.0
2008-04-30 15:50:00,18.42,18.43,18.36,18.36,79000.0,15.9902,15.9989,15.9381,15.9381,79000.0
2008-05-01 09:30:00,18.21,18.4,18.21,18.35,29700.0,15.8079,15.9729,15.8079,15.9294,29700.0
2008-05-01 09:40:00,18.35,18.5,18.35,18.49,29200.0,15.9294,16.0597,15.9294,16.051,29200.0
2008-05-01 09:50:00,18.49,18.58,18.48,18.49,48900.0,16.051,16.1291,16.0423,16.051,48900.0
2008-05-01 10:00:00,18.5,18.62,18.48,18.56,54400.0,16.0597,16.1638,16.0423,16.1117,54400.0
2008-05-01 10:10:00,18.56,18.58,18.5,18.51,19900.0,16.1117,16.1291,16.0597,16.0683,19900.0
2008-05-01 10:20:00,18.5,18.57,18.49,18.56,16500.0,16.0597,16.1204,16.051,16.1117,16500.0
2008-05-01 10:30:00,18.56,18.58,18.55,18.57,36800.0,16.1117,16.1291,16.1031,16.1204,36800.0
2008-05-01 10:40:00,18.58,18.58,18.55,18.56,29400.0,16.1291,16.1291,16.1031,16.1117,29400.0
2008-05-01 10:50:00,18.56,18.63,18.56,18.63,16500.0,16.1117,16.1725,16.1117,16.1725,16500.0
2008-05-01 11:00:00,18.61,18.67,18.6,18.64,22300.0,16.1552,16.2072,16.1465,16.1812,22300.0
2008-05-01 11:10:00,18.63,18.64,18.6,18.6,33300.0,16.1725,16.1812,16.1465,16.1465,33300.0
2008-05-01 11:20:00,18.6,18.74,18.6,18.72,56000.0,16.1465,16.268,16.1465,16.2506,56000.0
2008-05-01 11:30:00,18.72,18.72,18.63,18.63,19800.0,16.2506,16.2506,16.1725,16.1725,19800.0
2008-05-01 11:40:00,18.63,18.65,18.62,18.63,36000.0,16.1725,16.1899,16.1638,16.1725,36000.0
2008-05-01 11:50:00,18.64,18.71,18.63,18.67,35900.0,16.1812,16.242,16.1725,16.2072,35900.0
2008-05-01 12:00:00,18.68,18.68,18.64,18.67,20000.0,16.2159,16.2159,16.1812,16.2072,20000.0
2008-05-01 12:10:00,18.68,18.71,18.68,18.69,20300.0,16.2159,16.242,16.2159,16.2246,20300.0
2008-05-01 12:20:00,18.69,18.71,18.66,18.69,32600.0,16.2246,16.242,16.1986,16.2246,32600.0
2008-05-01 12:30:00,18.7,18.72,18.69,18.71,42100.0,16.2333,16.2506,16.2246,16.242,42100.0
2008-05-01 12:40:00,18.71,18.75,18.71,18.75,22900.0,16.242,16.2767,16.242,16.2767,22900.0
2008-05-01 12:50:00,18.75,18.78,18.74,18.77,37600.0,16.2767,16.3027,16.268,16.294,37600.0
2008-05-01 13:00:00,18.77,18.77,18.74,18.74,27300.0,16.294,16.294,16.268,16.268,27300.0
2008-05-01 13:10:00,18.75,18.82,18.72,18.79,48900.0,16.2767,16.3375,16.2506,16.3114,48900.0
2008-05-01 13:20:00,18.8,18.8,18.73,18.73,26100.0,16.3201,16.3201,16.2593,16.2593,26100.0
2008-05-01 13:30:00,18.72,18.73,18.65,18.65,58000.0,16.2506,16.2593,16.1899,16.1899,58000.0
2008-05-01 13:40:00,18.66,18.67,18.65,18.66,52600.0,16.1986,16.2072,16.1899,16.1986,52600.0
2008-05-01 13:50:00,18.66,18.66,18.6,18.6,68100.0,16.1986,16.1986,16.1465,16.1465,68100.0
2008-05-01 14:00:00,18.59,18.62,18.56,18.56,140100.0,16.1378,16.1638,16.1117,16.1117,140100.0
2008-05-01 14:10:00,18.57,18.62,18.56,18.61,36800.0,16.1204,16.1638,16.1117,16.1552,36800.0
2008-05-01 14:20:00,18.62,18.64,18.56,18.57,39000.0,16.1638,16.1812,16.1117,16.1204,39000.0
2008-05-01 14:30:00,18.56,18.65,18.56,18.63,39800.0,16.1117,16.1899,16.1117,16.1725,39800.0
2008-05-01 14:40:00,18.63,18.65,18.58,18.6,45100.0,16.1725,16.1899,16.1291,16.1465,45100.0
2008-05-01 14:50:00,18.6,18.62,18.58,18.59,30300.0,16.1465,16.1638,16.1291,16.1378,30300.0
2008-05-01 15:00:00,18.59,18.62,18.59,18.6,45700.0,16.1378,16.1638,16.1378,16.1465,45700.0
2008-05-01 15:10:00,18.59,18.63,18.59,18.63,27700.0,16.1378,16.1725,16.1378,16.1725,27700.0
2008-05-01 15:20:00,18.62,18.64,18.58,18.62,34500.0,16.1638,16.1812,16.1291,16.1638,34500.0
2008-05-01 15:30:00,18.61,18.64,18.6,18.63,38600.0,16.1552,16.1812,16.1465,16.1725,38600.0
2008-05-01 15:40:00,18.62,18.64,18.59,18.6,59000.0,16.1638,16.1812,16.1378,16.1465,59000.0
2008-05-01 15:50:00,18.6,18.61,18.54,18.58,241500.0,16.1465,16.1552,16.0944,16.1291,241500.0
2008-05-02 09:30:00,18.72,18.79,18.54,18.54,21400.0,16.2506,16.3114,16.0944,16.0944,21400.0
2008-05-02 09:40:00,18.54,18.57,18.47,18.5,24900.0,16.0944,16.1204,16.0336,16.0597,24900.0
2008-05-02 09:50:00,18.49,18.66,18.48,18.51,14800.0,16.051,16.1986,16.0423,16.0683,14800.0
2008-05-02 10:00:00,18.52,18.53,18.48,18.51,24300.0,16.077,16.0857,16.0423,16.0683,24300.0
2008-05-02 10:10:00,18.51,18.53,18.46,18.47,13400.0,16.0683,16.0857,16.0249,16.0336,13400.0
2008-05-02 10:20:00,18.47,18.47,18.43,18.45,16700.0,16.0336,16.0336,15.9989,16.0163,16700.0
2008-05-02 10:30:00,18.46,18.55,18.45,18.45,31000.0,16.0249,16.1031,16.0163,16.0163,31000.0
2008-05-02 10:40:00,18.44,18.51,18.44,18.5,12400.0,16.0076,16.0683,16.0076,16.0597,12400.0
2008-05-02 10:50:00,18.5,18.51,18.43,18.45,25500.0,16.0597,16.0683,15.9989,16.0163,25500.0
2008-05-02 11:00:00,18.45,18.5,18.43,18.46,22800.0,16.0163,16.0597,15.9989,16.0249,22800.0
2008-05-02 11:10:00,18.47,18.51,18.46,18.46,28400.0,16.0336,16.0683,16.0249,16.0249,28400.0
2008-05-02 11:20:00,18.46,18.48,18.46,18.47,14600.0,16.0249,16.0423,16.0249,16.0336,14600.0
2008-05-02 11:30:00,18.47,18.52,18.46,18.46,15000.0,16.0336,16.077,16.0249,16.0249,15000.0
2008-05-02 11:40:00,18.47,18.51,18.46,18.5,13500.0,16.0336,16.0683,16.0249,16.0597,13500.0
2008-05-02 11:50:00,18.51,18.52,18.49,18.5,13200.0,16.0683,16.077,16.051,16.0597,13200.0
2008-05-02 12:00:00,18.5,18.5,18.45,18.48,21300.0,16.0597,16.0597,16.0163,16.0423,21300.0
2008-05-02 12:10:00,18.48,18.52,18.47,18.52,13800.0,16.0423,16.077,16.0336,16.077,13800.0
2008-05-02 12:20:00,18.51,18.52,18.4,18.42,48300.0,16.0683,16.077,15.9729,15.9902,48300.0
2008-05-02 12:30:00,18.41,18.43,18.4,18.42,25600.0,15.9815,15.9989,15.9729,15.9902,25600.0
2008-05-02 12:40:00,18.42,18.45,18.41,18.41,23400.0,15.9902,16.0163,15.9815,15.9815,23400.0
2008-05-02 12:50:00,18.41,18.43,18.41,18.42,19600.0,15.9815,15.9989,15.9815,15.9902,19600.0
2008-05-02 13:00:00,18.41,18.42,18.39,18.42,34400.0,15.9815,15.9902,15.9642,15.9902,34400.0
2008-05-02 13:10:00,18.43,18.44,18.42,18.43,13800.0,15.9989,16.0076,15.9902,15.9989,13800.0
2008-05-02 13:20:00,18.43,18.47,18.43,18.47,8500.0,15.9989,16.0336,15.9989,16.0336,8500.0
2008-05-02 13:30:00,18.46,18.48,18.46,18.47,9600.0,16.0249,16.0423,16.0249,16.0336,9600.0
2008-05-02 13:40:00,18.46,18.53,18.45,18.53,16900.0,16.0249,16.0857,16.0163,16.0857,16900.0
2008-05-02 13:50:00,18.53,18.54,18.48,18.5,16200.0,16.0857,16.0944,16.0423,16.0597,16200.0
2008-05-02 14:00:00,18.5,18.51,18.41,18.42,36700.0,16.0597,16.0683,15.9815,15.9902,36700.0
2008-05-02 14:10:00,18.42,18.48,18.42,18.43,33000.0,15.9902,16.0423,15.9902,15.9989,33000.0
2008-05-02 14:20:00,18.43,18.45,18.42,18.43,16600.0,15.9989,16.0163,15.9902,15.9989,16600.0
2008-05-02 14:30:00,18.43,18.46,18.42,18.46,26300.0,15.9989,16.0249,15.9902,16.0249,26300.0
2008-05-02 14:40:00,18.46,18.46,18.45,18.46,10300.0,16.0249,16.0249,16.0163,16.0249,10300.0
2008-05-02 14:50:00,18.46,18.47,18.43,18.43,23300.0,16.0249,16.0336,15.9989,15.9989,23300.0
2008-05-02 15:00:00,18.42,18.49,18.42,18.46,67400.0,15.9902,16.051,15.9902,16.0249,67400.0
2008-05-02 15:10:00,18.45,18.54,18.45,18.53,22700.0,16.0163,16.0944,16.0163,16.0857,22700.0
2008-05-02 15:20:00,18.53,18.54,18.51,18.51,21100.0,16.0857,16.0944,16.0683,16.0683,21100.0
2008-05-02 15:30:00,18.51,18.52,18.49,18.51,17900.0,16.0683,16.077,16.051,16.0683,17900.0
2008-05-02 15:40:00,18.51,18.52,18.47,18.48,31100.0,16.0683,16.077,16.0336,16.0423,31100.0
2008-05-02 15:50:00,18.48,18.55,18.47,18.53,72100.0,16.0423,16.1031,16.0336,16.0857,72100.0
2008-05-05 09:30:00,18.45,18.55,18.26,18.39,45100.0,16.0163,16.1031,15.8513,15.9642,45100.0
2008-05-05 09:40:00,18.4,18.4,18.34,18.37,13200.0,15.9729,15.9729,15.9208,15.9468,13200.0
2008-05-05 09:50:00,18.38,18.41,18.33,18.34,17700.0,15.9555,15.9815,15.9121,15.9208,17700.0
2008-05-05 10:00:00,18.34,18.51,18.33,18.51,27100.0,15.9208,16.0683,15.9121,16.0683,27100.0
2008-05-05 10:10:00,18.52,18.59,18.44,18.45,27500.0,16.077,16.1378,16.0076,16.0163,27500.0
2008-05-05 10:20:00,18.44,18.46,18.38,18.38,15400.0,16.0076,16.0249,15.9555,15.9555,15400.0
2008-05-05 10:30:00,18.38,18.38,18.32,18.33,33500.0,15.9555,15.9555,15.9034,15.9121,33500.0
2008-05-05 10:40:00,18.33,18.36,18.31,18.36,24400.0,15.9121,15.9381,15.8947,15.9381,24400.0
2008-05-05 10:50:00,18.36,18.36,18.34,18.35,21600.0,15.9381,15.9381,15.9208,15.9294,21600.0
2008-05-05 11:00:00,18.35,18.38,18.34,18.38,21100.0,15.9294,15.9555,15.9208,15.9555,21100.0
2008-05-05 11:10:00,18.37,18.41,18.36,18.37,24200.0,15.9468,15.9815,15.9381,15.9468,24200.0
2008-05-05 11:20:00,18.37,18.47,18.36,18.47,47900.0,15.9468,16.0336,15.9381,16.0336,47900.0
2008-05-05 11:30:00,18.47,18.57,18.47,18.53,22800.0,16.0336,16.1204,16.0336,16.0857,22800.0
2008-05-05 11:40:00,18.53,18.58,18.52,18.57,15500.0,16.0857,16.1291,16.077,16.1204,15500.0
2008-05-05 11:50:00,18.57,18.6,18.57,18.59,11100.0,16.1204,16.1465,16.1204,16.1378,11100.0
2008-05-05 12:00:00,18.6,18.64,18.59,18.64,17000.0,16.1465,16.1812,16.1378,16.1812,17000.0
2008-05-05 12:10:00,18.64,18.67,18.64,18.67,16700.0,16.1812,16.2072,16.1812,16.2072,16700.0
2008-05-05 12:20:00,18.66,18.67,18.6,18.61,20300.0,16.1986,16.2072,16.1465,16.1552,20300.0
2008-05-05 12:30:00,18.61,18.65,18.61,18.62,18800.0,16.1552,16.1899,16.1552,16.1638,18800.0
2008-05-05 12:40:00,18.62,18.64,18.61,18.64,16400.0,16.1638,16.1812,16.1552,16.1812,16400.0
2008-05-05 12:50:00,18.64,18.69,18.63,18.69,19000.0,16.1812,16.2246,16.1725,16.2246,19000.0
2008-05-05 13:00:00,18.69,18.7,18.65,18.65,27300.0,16.2246,16.2333,16.1899,16.1899,27300.0
2008-05-05 13:10:00,18.66,18.66,18.64,18.65,14500.0,16.1986,16.1986,16.1812,16.1899,14500.0
2008-05-05 13:20:00,18.65,18.66,18.62,18.63,29000.0,16.1899,16.1986,16.1638,16.1725,29000.0
2008-05-05 13:30:00,18.63,18.65,18.62,18.63,16600.0,16.1725,16.1899,16.1638,16.1725,16600.0
2008-05-05 13:40:00,18.63,18.64,18.61,18.61,14900.0,16.1725,16.1812,16.1552,16.1552,14900.0
2008-05-05 13:50:00,18.61,18.63,18.61,18.63,15800.0,16.1552,16.1725,16.1552,16.1725,15800.0
2008-05-05 14:00:00,18.63,18.68,18.62,18.68,22800.0,16.1725,16.2159,16.1638,16.2159,22800.0
2008-05-05 14:10:00,18.68,18.7,18.67,18.69,22400.0,16.2159,16.2333,16.2072,16.2246,22400.0
2008-05-05 14:20:00,18.7,18.76,18.69,18.71,39100.0,16.2333,16.2854,16.2246,16.242,39100.0
2008-05-05 14:30:00,18.71,18.72,18.68,18.68,21100.0,16.242,16.2506,16.2159,16.2159,21100.0
2008-05-05 14:40:00,18.68,18.69,18.68,18.68,20400.0,16.2159,16.2246,16.2159,16.2159,20400.0
2008-05-05 14:50:00,18.68,18.69,18.68,18.69,21600.0,16.2159,16.2246,16.2159,16.2246,21600.0
2008-05-05 15:00:00,18.69,18.74,18.68,18.71,32900.0,16.2246,16.268,16.2159,16.242,32900.0
2008-05-05 15:10:00,18.71,18.78,18.71,18.77,51700.0,16.242,16.3027,16.242,16.294,51700.0
2008-05-05 15:20:00,18.77,18.78,18.75,18.76,33100.0,16.294,16.3027,16.2767,16.2854,33100.0
2008-05-05 15:30:00,18.76,18.77,18.75,18.76,40100.0,16.2854,16.294,16.2767,16.2854,40100.0
2008-05-05 15:40:00,18.75,18.76,18.7,18.71,64300.0,16.2767,16.2854,16.2333,16.242,64300.0
2008-05-05 15:50:00,18.7,18.72,18.67,18.7,101800.0,16.2333,16.2506,16.2072,16.2333,101800.0
2008-05-06 09:30:00,18.56,18.71,18.44,18.63,20100.0,16.1117,16.242,16.0076,16.1725,20100.0
2008-05-06 09:40:00,18.63,18.63,18.53,18.61,29000.0,16.1725,16.1725,16.0857,16.1552,29000.0
2008-05-06 09:50:00,18.63,18.66,18.6,18.63,15100.0,16.1725,16.1986,16.1465,16.1725,15100.0
2008-05-06 10:00:00,18.63,18.73,18.62,18.63,20700.0,16.1725,16.2593,16.1638,16.1725,20700.0
2008-05-06 10:10:00,18.61,18.67,18.61,18.64,34400.0,16.1552,16.2072,16.1552,16.1812,34400.0
2008-05-06 10:20:00,18.64,18.65,18.55,18.56,29200.0,16.1812,16.1899,16.1031,16.1117,29200.0
2008-05-06 10:30:00,18.56,18.63,18.55,18.62,15100.0,16.1117,16.1725,16.1031,16.1638,15100.0
2008-05-06 10:40:00,18.63,18.7,18.63,18.67,17500.0,16.1725,16.2333,16.1725,16.2072,17500.0
2008-05-06 10:50:00,18.67,18.67,18.63,18.64,23800.0,16.2072,16.2072,16.1725,16.1812,23800.0
2008-05-06 11:00:00,18.66,18.78,18.63,18.71,39600.0,16.1986,16.3027,16.1725,16.242,39600.0
2008-05-06 11:10:00,18.72,18.76,18.62,18.65,14700.0,16.2506,16.2854,16.1638,16.1899,14700.0
2008-05-06 11:20:00,18.66,18.68,18.62,18.64,6900.0,16.1986,16.2159,16.1638,16.1812,6900.0
2008-05-06 11:30:00,18.64,18.72,18.62,18.71,15900.0,16.1812,16.2506,16.1638,16.242,15900.0
2008-05-06 11:40:00,18.71,18.75,18.7,18.73,16100.0,16.242,16.2767,16.2333,16.2593,16100.0
2008-05-06 11:50:00,18.74,18.74,18.65,18.65,18900.0,16.268,16.268,16.1899,16.1899,18900.0
2008-05-06 12:00:00,18.64,18.85,18.64,18.85,39400.0,16.1812,16.3635,16.1812,16.3635,39400.0
2008-05-06 12:10:00,18.84,18.89,18.72,18.8,40600.0,16.3548,16.3982,16.2506,16.3201,40600.0
2008-05-06 12:20:00,18.81,18.84,18.74,18.74,26800.0,16.3288,16.3548,16.268,16.268,26800.0
2008-05-06 12:30:00,18.76,18.79,18.75,18.76,8800.0,16.2854,16.3114,16.2767,16.2854,8800.0
2008-05-06 12:40:00,18.75,18.78,18.75,18.77,14000.0,16.2767,16.3027,16.2767,16.294,14000.0
2008-05-06 12:50:00,18.78,18.85,18.78,18.85,20900.0,16.3027,16.3635,16.3027,16.3635,20900.0
2008-05-06 13:00:00,18.84,18.92,18.82,18.91,45300.0,16.3548,16.4243,16.3375,16.4156,45300.0
2008-05-06 13:10:00,18.91,18.91,18.82,18.82,11100.0,16.4156,16.4156,16.3375,16.3375,11100.0
2008-05-06 13:20:00,18.83,18.83,18.76,18.78,9800.0,16.3461,16.3461,16.2854,16.3027,9800.0
2008-05-06 13:30:00,18.78,18.81,18.76,18.8,13900.0,16.3027,16.3288,16.2854,16.3201,13900.0
2008-05-06 13:40:00,18.8,18.84,18.77,18.77,14900.0,16.3201,16.3548,16.294,16.294,14900.0
2008-05-06 13:50:00,18.77,18.81,18.76,18.8,9700.0,16.294,16.3288,16.2854,16.3201,9700.0
2008-05-06 14:00:00,18.81,18.82,18.75,18.76,18300.0,16.3288,16.3375,16.2767,16.2854,18300.0
2008-05-06 14:10:00,18.75,18.78,18.75,18.78,12300.0,16.2767,16.3027,16.2767,16.3027,12300.0
2008-05-06 14:20:00,18.77,18.78,18.77,18.78,8100.0,16.294,16.3027,16.294,16.3027,8100.0
2008-05-06 14:30:00,18.78,18.79,18.77,18.78,14100.0,16.3027,16.3114,16.294,16.3027,14100.0
2008-05-06 14:40:00,18.78,18.8,18.77,18.79,16000.0,16.3027,16.3201,16.294,16.3114,16000.0
2008-05-06 14:50:00,18.8,18.85,18.8,18.85,29300.0,16.3201,16.3635,16.3201,16.3635,29300.0
2008-05-06 15:00:00,18.85,18.89,18.85,18.89,29600.0,16.3635,16.3982,16.3635,16.3982,29600.0
2008-05-06 15:10:00,18.88,18.92,18.88,18.89,29800.0,16.3895,16.4243,16.3895,16.3982,29800.0
2008-05-06 15:20:00,18.89,18.97,18.88,18.96,65900.0,16.3982,16.4677,16.3895,16.459,65900.0
2008-05-06 15:30:00,18.96,19.0,18.93,19.0,49400.0,16.459,16.4937,16.4329,16.4937,49400.0
2008-05-06 15:40:00,18.99,19.0,18.85,18.85,89600.0,16.485,16.4937,16.3635,16.3635,89600.0
2008-05-06 15:50:00,18.86,18.89,18.84,18.88,136800.0,16.3722,16.3982,16.3548,16.3895,136800.0
2008-05-07 09:30:00,18.9,18.99,18.8,18.88,26300.0,16.4069,16.485,16.3201,16.3895,26300.0
2008-05-07 09:40:00,18.87,18.94,18.78,18.94,23700.0,16.3809,16.4416,16.3027,16.4416,23700.0
2008-05-07 09:50:00,18.94,19.03,18.93,19.02,31400.0,16.4416,16.5198,16.4329,16.5111,31400.0
2008-05-07 10:00:00,19.02,19.02,18.92,18.93,28700.0,16.5111,16.5111,16.4243,16.4329,28700.0
2008-05-07 10:10:00,18.92,19.04,18.92,19.04,17700.0,16.4243,16.5284,16.4243,16.5284,17700.0
2008-05-07 10:20:00,19.04,19.1,19.04,19.04,29100.0,16.5284,16.5805,16.5284,16.5284,29100.0
2008-05-07 10:30:00,19.04,19.17,19.04,19.15,48800.0,16.5284,16.6413,16.5284,16.6239,48800.0
2008-05-07 10:40:00,19.14,19.19,19.06,19.08,35300.0,16.6152,16.6586,16.5458,16.5632,35300.0
2008-05-07 10:50:00,19.07,19.23,19.06,19.06,125500.0,16.5545,16.6934,16.5458,16.5458,125500.0
2008-05-07 11:00:00,19.05,19.15,19.0,19.04,59600.0,16.5371,16.6239,16.4937,16.5284,59600.0
2008-05-07 11:10:00,19.05,19.15,19.03,19.11,83400.0,16.5371,16.6239,16.5198,16.5892,83400.0
2008-05-07 11:20:00,19.1,19.13,19.05,19.06,45400.0,16.5805,16.6066,16.5371,16.5458,45400.0
2008-05-07 11:30:00,19.06,19.06,19.01,19.03,18500.0,16.5458,16.5458,16.5024,16.5198,18500.0
2008-05-07 11:40:00,19.02,19.11,19.01,19.07,91100.0,16.5111,16.5892,16.5024,16.5545,91100.0
2008-05-07 11:50:00,19.07,19.07,19.01,19.01,16200.0,16.5545,16.5545,16.5024,16.5024,16200.0
2008-05-07 12:00:00,19.01,19.01,18.98,18.98,41000.0,16.5024,16.5024,16.4763,16.4763,41000.0
2008-05-07 12:10:00,18.98,19.0,18.97,18.99,33300.0,16.4763,16.4937,16.4677,16.485,33300.0
2008-05-07 12:20:00,18.98,19.07,18.98,19.03,106700.0,16.4763,16.5545,16.4763,16.5198,106700.0
2008-05-07 12:30:00,19.03,19.07,18.98,19.05,91900.0,16.5198,16.5545,16.4763,16.5371,91900.0
2008-05-07 12:40:00,19.07,19.1,19.04,19.07,68900.0,16.5545,16.5805,16.5284,16.5545,68900.0
2008-05-07 12:50:00,19.07,19.07,19.05,19.05,126300.0,16.5545,16.5545,16.5371,16.5371,126300.0
2008-05-07 13:00:00,19.06,19.06,18.98,19.01,48900.0,16.5458,16.5458,16.4763,16.5024,48900.0
2008-05-07 13:10:00,19.0,19.03,18.96,19.01,52500.0,16.4937,16.5198,16.459,16.5024,52500.0
2008-05-07 13:20:00,18.99,19.03,18.99,19.02,23100.0,16.485,16.5198,16.485,16.5111,23100.0
2008-05-07 13:30:00,19.01,19.1,19.0,19.05,133700.0,16.5024,16.5805,16.4937,16.5371,133700.0
2008-05-07 13:40:00,19.05,19.05,19.02,19.04,37900.0,16.5371,16.5371,16.5111,16.5284,37900.0
2008-05-07 13:50:00,19.03,19.04,18.99,18.99,65300.0,16.5198,16.5284,16.485,16.485,65300.0
2008-05-07 14:00:00,18.99,19.02,18.99,18.99,22600.0,16.485,16.5111,16.485,16.485,22600.0
2008-05-07 14:10:00,18.99,19.0,18.98,19.0,87900.0,16.485,16.4937,16.4763,16.4937,87900.0
2008-05-07 14:20:00,18.99,19.0,18.96,18.97,81500.0,16.485,16.4937,16.459,16.4677,81500.0
2008-05-07 14:30:00,18.97,19.0,18.93,18.94,131600.0,16.4677,16.4937,16.4329,16.4416,131600.0
2008-05-07 14:40:00,18.94,19.0,18.93,18.96,82800.0,16.4416,16.4937,16.4329,16.459,82800.0
2008-05-07 14:50:00,18.95,19.01,18.95,19.0,66100.0,16.4503,16.5024,16.4503,16.4937,66100.0
2008-05-07 15:00:00,18.99,19.0,18.94,18.94,42500.0,16.485,16.4937,16.4416,16.4416,42500.0
2008-05-07 15:10:00,18.95,18.98,18.93,18.96,52400.0,16.4503,16.4763,16.4329,16.459,52400.0
2008-05-07 15:20:00,18.96,18.96,18.84,18.85,169400.0,16.459,16.459,16.3548,16.3635,169400.0
2008-05-07 15:30:00,18.86,18.91,18.84,18.91,69000.0,16.3722,16.4156,16.3548,16.4156,69000.0
2008-05-07 15:40:00,18.9,19.02,18.88,18.89,258200.0,16.4069,16.5111,16.3895,16.3982,258200.0
2008-05-07 15:50:00,18.89,18.9,18.81,18.86,140600.0,16.3982,16.4069,16.3288,16.3722,140600.0
2008-05-08 09:30:00,18.81,18.85,18.74,18.8,22900.0,16.3288,16.3635,16.268,16.3201,22900.0
2008-05-08 09:40:00,18.81,18.93,18.75,18.78,24100.0,16.3288,16.4329,16.2767,16.3027,24100.0
2008-05-08 09:50:00,18.8,18.82,18.69,18.73,34500.0,16.3201,16.3375,16.2246,16.2593,34500.0
2008-05-08 10:00:00,18.73,18.78,18.67,18.76,35600.0,16.2593,16.3027,16.2072,16.2854,35600.0
2008-05-08 10:10:00,18.76,18.79,18.67,18.68,84700.0,16.2854,16.3114,16.2072,16.2159,84700.0
2008-05-08 10:20:00,18.68,18.74,18.62,18.74,50900.0,16.2159,16.268,16.1638,16.268,50900.0
2008-05-08 10:30:00,18.75,18.75,18.67,18.67,30900.0,16.2767,16.2767,16.2072,16.2072,30900.0
2008-05-08 10:40:00,18.68,18.71,18.67,18.69,27000.0,16.2159,16.242,16.2072,16.2246,27000.0
2008-05-08 10:50:00,18.68,18.69,18.59,18.65,49000.0,16.2159,16.2246,16.1378,16.1899,49000.0
2008-05-08 11:00:00,18.64,18.65,18.62,18.65,36600.0,16.1812,16.1899,16.1638,16.1899,36600.0
2008-05-08 11:10:00,18.65,18.65,18.63,18.64,22700.0,16.1899,16.1899,16.1725,16.1812,22700.0
2008-05-08 11:20:00,18.65,18.74,18.64,18.68,31100.0,16.1899,16.268,16.1812,16.2159,31100.0
2008-05-08 11:30:00,18.69,18.69,18.67,18.68,17800.0,16.2246,16.2246,16.2072,16.2159,17800.0
2008-05-08 11:40:00,18.68,18.68,18.66,18.68,21900.0,16.2159,16.2159,16.1986,16.2159,21900.0
2008-05-08 11:50:00,18.69,18.74,18.66,18.69,40200.0,16.2246,16.268,16.1986,16.2246,40200.0
2008-05-08 12:00:00,18.69,18.7,18.67,18.69,15100.0,16.2246,16.2333,16.2072,16.2246,15100.0
2008-05-08 12:10:00,18.69,18.74,18.65,18.65,37600.0,16.2246,16.268,16.1899,16.1899,37600.0
2008-05-08 12:20:00,18.66,18.67,18.58,18.61,39800.0,16.1986,16.2072,16.1291,16.1552,39800.0
2008-05-08 12:30:00,18.61,18.65,18.61,18.64,21200.0,16.1552,16.1899,16.1552,16.1812,21200.0
2008-05-08 12:40:00,18.65,18.65,18.61,18.62,14800.0,16.1899,16.1899,16.1552,16.1638,14800.0
2008-05-08 12:50:00,18.61,18.64,18.57,18.61,28700.0,16.1552,16.1812,16.1204,16.1552,28700.0
2008-05-08 13:00:00,18.61,18.68,18.61,18.68,17500.0,16.1552,16.2159,16.1552,16.2159,17500.0
2008-05-08 13:10:00,18.68,18.68,18.61,18.62,20600.0,16.2159,16.2159,16.1552,16.1638,20600.0
2008-05-08 13:20:00,18.61,18.74,18.61,18.72,24500.0,16.1552,16.268,16.1552,16.2506,24500.0
2008-05-08 13:30:00,18.73,18.75,18.7,18.71,21300.0,16.2593,16.2767,16.2333,16.242,21300.0
2008-05-08 13:40:00,18.7,18.72,18.69,18.7,16600.0,16.2333,16.2506,16.2246,16.2333,16600.0
2008-05-08 13:50:00,18.71,18.77,18.7,18.76,24500.0,16.242,16.294,16.2333,16.2854,24500.0
2008-05-08 14:00:00,18.76,18.77,18.66,18.67,18400.0,16.2854,16.294,16.1986,16.2072,18400.0
2008-05-08 14:10:00,18.66,18.68,18.63,18.63,45800.0,16.1986,16.2159,16.1725,16.1725,45800.0
2008-05-08 14:20:00,18.63,18.64,18.59,18.6,27100.0,16.1725,16.1812,16.1378,16.1465,27100.0
2008-05-08 14:30:00,18.6,18.62,18.59,18.61,28900.0,16.1465,16.1638,16.1378,16.1552,28900.0
2008-05-08 14:40:00,18.61,18.62,18.57,18.57,42200.0,16.1552,16.1638,16.1204,16.1204,42200.0
2008-05-08 14:50:00,18.57,18.57,18.53,18.56,35900.0,16.1204,16.1204,16.0857,16.1117,35900.0
2008-05-08 15:00:00,18.56,18.62,18.55,18.59,43800.0,16.1117,16.1638,16.1031,16.1378,43800.0
2008-05-08 15:10:00,18.6,18.6,18.53,18.54,44400.0,16.1465,16.1465,16.0857,16.0944,44400.0
2008-05-08 15:20:00,18.54,18.61,18.53,18.59,64700.0,16.0944,16.1552,16.0857,16.1378,64700.0
2008-05-08 15:30:00,18.59,18.59,18.51,18.54,74000.0,16.1378,16.1378,16.0683,16.0944,74000.0
2008-05-08 15:40:00,18.54,18.56,18.51,18.54,68600.0,16.0944,16.1117,16.0683,16.0944,68600.0
2008-05-08 15:50:00,18.55,18.59,18.54,18.56,116900.0,16.1031,16.1378,16.0944,16.1117,116900.0
2008-05-09 09:30:00,18.53,18.53,18.33,18.45,18600.0,16.0857,16.0857,15.9121,16.0163,18600.0
2008-05-09 09:40:00,18.44,18.47,18.4,18.42,19000.0,16.0076,16.0336,15.9729,15.9902,19000.0
2008-05-09 09:50:00,18.42,18.45,18.36,18.36,12800.0,15.9902,16.0163,15.9381,15.9381,12800.0
2008-05-09 10:00:00,18.36,18.46,18.36,18.41,21400.0,15.9381,16.0249,15.9381,15.9815,21400.0
2008-05-09 10:10:00,18.41,18.41,18.29,18.3,38500.0,15.9815,15.9815,15.8774,15.886,38500.0
2008-05-09 10:20:00,18.3,18.37,18.29,18.35,60900.0,15.886,15.9468,15.8774,15.9294,60900.0
2008-05-09 10:30:00,18.35,18.43,18.35,18.4,35600.0,15.9294,15.9989,15.9294,15.9729,35600.0
2008-05-09 10:40:00,18.39,18.45,18.35,18.4,53900.0,15.9642,16.0163,15.9294,15.9729,53900.0
2008-05-09 10:50:00,18.41,18.46,18.35,18.36,54400.0,15.9815,16.0249,15.9294,15.9381,54400.0
2008-05-09 11:00:00,18.35,18.37,18.3,18.3,35000.0,15.9294,15.9468,15.886,15.886,35000.0
2008-05-09 11:10:00,18.29,18.32,18.28,18.31,31400.0,15.8774,15.9034,15.8687,15.8947,31400.0
2008-05-09 11:20:00,18.32,18.33,18.28,18.3,34200.0,15.9034,15.9121,15.8687,15.886,34200.0
2008-05-09 11:30:00,18.29,18.29,18.22,18.22,35900.0,15.8774,15.8774,15.8166,15.8166,35900.0
2008-05-09 11:40:00,18.23,18.23,18.2,18.21,23100.0,15.8253,15.8253,15.7992,15.8079,23100.0
2008-05-09 11:50:00,18.21,18.23,18.18,18.18,41300.0,15.8079,15.8253,15.7819,15.7819,41300.0
2008-05-09 12:00:00,18.17,18.19,18.13,18.13,34800.0,15.7732,15.7906,15.7385,15.7385,34800.0
2008-05-09 12:10:00,18.13,18.15,18.11,18.14,30700.0,15.7385,15.7558,15.7211,15.7472,30700.0
2008-05-09 12:20:00,18.14,18.14,18.05,18.06,53700.0,15.7472,15.7472,15.669,15.6777,53700.0
2008-05-09 12:30:00,18.06,18.13,18.03,18.12,56400.0,15.6777,15.7385,15.6517,15.7298,56400.0
2008-05-09 12:40:00,18.12,18.12,18.05,18.06,65100.0,15.7298,15.7298,15.669,15.6777,65100.0
2008-05-09 12:50:00,18.06,18.07,18.01,18.03,54800.0,15.6777,15.6864,15.6343,15.6517,54800.0
2008-05-09 13:00:00,18.04,18.05,18.01,18.02,43300.0,15.6603,15.669,15.6343,15.643,43300.0
2008-05-09 13:10:00,18.01,18.02,17.9,17.94,69400.0,15.6343,15.643,15.5388,15.5735,69400.0
2008-05-09 13:20:00,17.95,18.0,17.94,17.96,33400.0,15.5822,15.6256,15.5735,15.5909,33400.0
2008-05-09 13:30:00,17.96,17.98,17.93,17.96,35100.0,15.5909,15.6083,15.5649,15.5909,35100.0
2008-05-09 13:40:00,17.97,18.03,17.97,18.01,30800.0,15.5996,15.6517,15.5996,15.6343,30800.0
2008-05-09 13:50:00,18.01,18.07,18.01,18.06,34500.0,15.6343,15.6864,15.6343,15.6777,34500.0
2008-05-09 14:00:00,18.05,18.07,18.03,18.03,44100.0,15.669,15.6864,15.6517,15.6517,44100.0
2008-05-09 14:10:00,18.04,18.09,18.03,18.06,43000.0,15.6603,15.7037,15.6517,15.6777,43000.0
2008-05-09 14:20:00,18.06,18.08,18.01,18.01,36400.0,15.6777,15.6951,15.6343,15.6343,36400.0
2008-05-09 14:30:00,18.01,18.05,18.0,18.05,38700.0,15.6343,15.669,15.6256,15.669,38700.0
2008-05-09 14:40:00,18.05,18.19,18.04,18.04,112700.0,15.669,15.7906,15.6603,15.6603,112700.0
2008-05-09 14:50:00,18.03,18.06,18.02,18.04,32800.0,15.6517,15.6777,15.643,15.6603,32800.0
2008-05-09 15:00:00,18.04,18.07,18.03,18.06,55100.0,15.6603,15.6864,15.6517,15.6777,55100.0
2008-05-09 15:10:00,18.06,18.13,18.05,18.08,88800.0,15.6777,15.7385,15.669,15.6951,88800.0
2008-05-09 15:20:00,18.09,18.17,18.06,18.15,77700.0,15.7037,15.7732,15.6777,15.7558,77700.0
2008-05-09 15:30:00,18.15,18.16,18.11,18.11,105400.0,15.7558,15.7645,15.7211,15.7211,105400.0
2008-05-09 15:40:00,18.11,18.16,18.1,18.11,78500.0,15.7211,15.7645,15.7124,15.7211,78500.0
2008-05-09 15:50:00,18.12,18.16,18.09,18.1,153300.0,15.7298,15.7645,15.7037,15.7124,153300.0
2008-05-12 09:30:00,18.1,18.5,18.1,18.41,33600.0,15.7124,16.0597,15.7124,15.9815,33600.0
2008-05-12 09:40:00,18.43,18.67,18.42,18.64,44800.0,15.9989,16.2072,15.9902,16.1812,44800.0
2008-05-12 09:50:00,18.64,18.65,18.49,18.57,48100.0,16.1812,16.1899,16.051,16.1204,48100.0
2008-05-12 10:00:00,18.58,18.61,18.56,18.59,13500.0,16.1291,16.1552,16.1117,16.1378,13500.0
2008-05-12 10:10:00,18.59,18.64,18.58,18.59,27800.0,16.1378,16.1812,16.1291,16.1378,27800.0
2008-05-12 10:20:00,18.6,18.7,18.59,18.69,26900.0,16.1465,16.2333,16.1378,16.2246,26900.0
2008-05-12 10:30:00,18.69,18.72,18.66,18.68,17600.0,16.2246,16.2506,16.1986,16.2159,17600.0
2008-05-12 10:40:00,18.69,18.72,18.67,18.7,17800.0,16.2246,16.2506,16.2072,16.2333,17800.0
2008-05-12 10:50:00,18.7,18.77,18.7,18.76,40500.0,16.2333,16.294,16.2333,16.2854,40500.0
2008-05-12 11:00:00,18.77,18.78,18.71,18.71,26600.0,16.294,16.3027,16.242,16.242,26600.0
2008-05-12 11:10:00,18.71,18.71,18.68,18.68,16300.0,16.242,16.242,16.2159,16.2159,16300.0
2008-05-12 11:20:00,18.67,18.76,18.67,18.76,23700.0,16.2072,16.2854,16.2072,16.2854,23700.0
2008-05-12 11:30:00,18.76,18.78,18.71,18.75,16100.0,16.2854,16.3027,16.242,16.2767,16100.0
2008-05-12 11:40:00,18.75,18.76,18.73,18.74,18400.0,16.2767,16.2854,16.2593,16.268,18400.0
2008-05-12 11:50:00,18.74,18.75,18.72,18.74,28400.0,16.268,16.2767,16.2506,16.268,28400.0
2008-05-12 12:00:00,18.74,18.8,18.74,18.8,31200.0,16.268,16.3201,16.268,16.3201,31200.0
2008-05-12 12:10:00,18.79,18.83,18.78,18.82,19400.0,16.3114,16.3461,16.3027,16.3375,19400.0
2008-05-12 12:20:00,18.83,18.9,18.83,18.86,32400.0,16.3461,16.4069,16.3461,16.3722,32400.0
2008-05-12 12:30:00,18.86,18.87,18.78,18.78,35100.0,16.3722,16.3809,16.3027,16.3027,35100.0
2008-05-12 12:40:00,18.78,18.83,18.77,18.82,16500.0,16.3027,16.3461,16.294,16.3375,16500.0
2008-05-12 12:50:00,18.83,18.84,18.78,18.81,29500.0,16.3461,16.3548,16.3027,16.3288,29500.0
2008-05-12 13:00:00,18.81,18.81,18.76,18.76,13600.0,16.3288,16.3288,16.2854,16.2854,13600.0
2008-05-12 13:10:00,18.76,18.76,18.71,18.72,30100.0,16.2854,16.2854,16.242,16.2506,30100.0
2008-05-12 13:20:00,18.72,18.75,18.68,18.72,79300.0,16.2506,16.2767,16.2159,16.2506,79300.0
2008-05-12 13:30:00,18.72,18.72,18.66,18.69,28400.0,16.2506,16.2506,16.1986,16.2246,28400.0
2008-05-12 13:40:00,18.69,18.7,18.68,18.68,14400.0,16.2246,16.2333,16.2159,16.2159,14400.0
2008-05-12 13:50:00,18.67,18.67,18.52,18.62,148400.0,16.2072,16.2072,16.077,16.1638,148400.0
2008-05-12 14:00:00,18.63,18.66,18.5,18.65,124800.0,16.1725,16.1986,16.0597,16.1899,124800.0
2008-05-12 14:10:00,18.65,18.67,18.62,18.66,31900.0,16.1899,16.2072,16.1638,16.1986,31900.0
2008-05-12 14:20:00,18.65,18.71,18.63,18.7,71900.0,16.1899,16.242,16.1725,16.2333,71900.0
2008-05-12 14:30:00,18.7,18.72,18.69,18.7,30600.0,16.2333,16.2506,16.2246,16.2333,30600.0
2008-05-12 14:40:00,18.71,18.72,18.7,18.71,17100.0,16.242,16.2506,16.2333,16.242,17100.0
2008-05-12 14:50:00,18.72,18.76,18.71,18.73,18300.0,16.2506,16.2854,16.242,16.2593,18300.0
2008-05-12 15:00:00,18.73,18.74,18.7,18.7,64500.0,16.2593,16.268,16.2333,16.2333,64500.0
2008-05-12 15:10:00,18.7,18.75,18.7,18.74,92800.0,16.2333,16.2767,16.2333,16.268,92800.0
2008-05-12 15:20:00,18.74,18.75,18.72,18.73,67700.0,16.268,16.2767,16.2506,16.2593,67700.0
2008-05-12 15:30:00,18.72,18.73,18.7,18.71,53000.0,16.2506,16.2593,16.2333,16.242,53000.0
2008-05-12 15:40:00,18.71,18.82,18.69,18.81,181700.0,16.242,16.3375,16.2246,16.3288,181700.0
2008-05-12 15:50:00,18.81,18.82,18.79,18.8,166600.0,16.3288,16.3375,16.3114,16.3201,166600.0
2008-05-13 09:30:00,18.93,19.03,18.9,19.01,59800.0,16.4329,16.5198,16.4069,16.5024,59800.0
2008-05-13 09:40:00,19.0,19.01,18.94,18.97,175900.0,16.4937,16.5024,16.4416,16.4677,175900.0
2008-05-13 09:50:00,19.0,19.09,18.99,19.09,78300.0,16.4937,16.5718,16.485,16.5718,78300.0
2008-05-13 10:00:00,19.1,19.14,19.06,19.13,130000.0,16.5805,16.6152,16.5458,16.6066,130000.0
2008-05-13 10:10:00,19.14,19.23,19.14,19.21,69000.0,16.6152,16.6934,16.6152,16.676,69000.0
2008-05-13 10:20:00,19.21,19.46,19.2,19.41,186700.0,16.676,16.893,16.6673,16.8496,186700.0
2008-05-13 10:30:00,19.41,19.81,19.4,19.76,183300.0,16.8496,17.1969,16.8409,17.1535,183300.0
2008-05-13 10:40:00,19.76,19.97,19.76,19.92,239500.0,17.1535,17.3358,17.1535,17.2924,239500.0
2008-05-13 10:50:00,19.92,20.13,19.81,20.1,425700.0,17.2924,17.4746,17.1969,17.4486,425700.0
2008-05-13 11:00:00,20.1,20.49,20.04,20.37,350800.0,17.4486,17.7872,17.3965,17.683,350800.0
2008-05-13 11:10:00,20.37,20.54,20.25,20.28,249900.0,17.683,17.8306,17.5788,17.6049,249900.0
2008-05-13 11:20:00,20.28,20.29,20.17,20.19,171300.0,17.6049,17.6135,17.5094,17.5267,171300.0
2008-05-13 11:30:00,20.19,20.26,20.12,20.13,133300.0,17.5267,17.5875,17.466,17.4746,133300.0
2008-05-13 11:40:00,20.14,20.47,20.13,20.42,174800.0,17.4833,17.7698,17.4746,17.7264,174800.0
2008-05-13 11:50:00,20.42,20.72,20.4,20.72,126600.0,17.7264,17.9868,17.709,17.9868,126600.0
2008-05-13 12:00:00,20.71,20.72,20.45,20.49,195400.0,17.9781,17.9868,17.7524,17.7872,195400.0
2008-05-13 12:10:00,20.48,20.51,20.39,20.5,134200.0,17.7785,17.8045,17.7004,17.7958,134200.0
2008-05-13 12:20:00,20.5,20.55,20.48,20.55,51900.0,17.7958,17.8392,17.7785,17.8392,51900.0
2008-05-13 12:30:00,20.55,20.61,20.47,20.5,114300.0,17.8392,17.8913,17.7698,17.7958,114300.0
2008-05-13 12:40:00,20.5,20.55,20.48,20.5,44700.0,17.7958,17.8392,17.7785,17.7958,44700.0
2008-05-13 12:50:00,20.5,20.51,20.48,20.49,30200.0,17.7958,17.8045,17.7785,17.7872,30200.0
2008-05-13 13:00:00,20.49,20.5,20.4,20.41,66500.0,17.7872,17.7958,17.709,17.7177,66500.0
2008-05-13 13:10:00,20.42,20.43,20.34,20.36,75200.0,17.7264,17.7351,17.6569,17.6743,75200.0
2008-05-13 13:20:00,20.35,20.44,20.34,20.43,81600.0,17.6656,17.7438,17.6569,17.7351,81600.0
2008-05-13 13:30:00,20.43,20.5,20.37,20.37,81400.0,17.7351,17.7958,17.683,17.683,81400.0
2008-05-13 13:40:00,20.37,20.38,20.28,20.28,57100.0,17.683,17.6917,17.6049,17.6049,57100.0
2008-05-13 13:50:00,20.29,20.5,20.28,20.33,50300.0,17.6135,17.7958,17.6049,17.6483,50300.0
2008-05-13 14:00:00,20.33,20.41,20.32,20.38,88100.0,17.6483,17.7177,17.6396,17.6917,88100.0
2008-05-13 14:10:00,20.38,20.47,20.38,20.45,114200.0,17.6917,17.7698,17.6917,17.7524,114200.0
2008-05-13 14:20:00,20.46,20.48,20.42,20.42,95000.0,17.7611,17.7785,17.7264,17.7264,95000.0
2008-05-13 14:30:00,20.42,20.42,20.37,20.41,88500.0,17.7264,17.7264,17.683,17.7177,88500.0
2008-05-13 14:40:00,20.41,20.45,20.39,20.44,67100.0,17.7177,17.7524,17.7004,17.7438,67100.0
2008-05-13 14:50:00,20.44,20.63,20.44,20.63,92700.0,17.7438,17.9087,17.7438,17.9087,92700.0
2008-05-13 15:00:00,20.62,20.87,20.59,20.8,250700.0,17.9,18.117,17.874,18.0563,250700.0
2008-05-13 15:10:00,20.81,21.0,20.8,20.93,220700.0,18.065,18.2299,18.0563,18.1691,220700.0
2008-05-13 15:20:00,20.94,21.06,20.92,21.05,359100.0,18.1778,18.282,18.1604,18.2733,359100.0
2008-05-13 15:30:00,21.05,21.09,20.83,20.86,232300.0,18.2733,18.308,18.0823,18.1084,232300.0
2008-05-13 15:40:00,20.85,21.0,20.77,21.0,253000.0,18.0997,18.2299,18.0302,18.2299,253000.0
2008-05-13 15:50:00,21.0,21.12,20.99,21.04,504300.0,18.2299,18.3341,18.2212,18.2646,504300.0
2008-05-14 09:30:00,21.11,21.11,20.39,21.0,114900.0,18.3254,18.3254,17.7004,18.2299,114900.0
2008-05-14 09:40:00,21.0,21.15,20.85,21.08,174400.0,18.2299,18.3601,18.0997,18.2993,174400.0
2008-05-14 09:50:00,21.07,21.14,20.98,21.12,172000.0,18.2907,18.3514,18.2125,18.3341,172000.0
2008-05-14 10:00:00,21.11,21.15,21.02,21.05,135900.0,18.3254,18.3601,18.2472,18.2733,135900.0
2008-05-14 10:10:00,21.05,21.14,21.0,21.14,143300.0,18.2733,18.3514,18.2299,18.3514,143300.0
2008-05-14 10:20:00,21.13,21.14,21.05,21.08,69800.0,18.3427,18.3514,18.2733,18.2993,69800.0
2008-05-14 10:30:00,21.07,21.1,21.02,21.08,89000.0,18.2907,18.3167,18.2472,18.2993,89000.0
2008-05-14 10:40:00,21.08,21.08,21.03,21.03,113700.0,18.2993,18.2993,18.2559,18.2559,113700.0
2008-05-14 10:50:00,21.03,21.04,20.92,20.94,87300.0,18.2559,18.2646,18.1604,18.1778,87300.0
2008-05-14 11:00:00,20.94,20.95,20.81,20.95,127400.0,18.1778,18.1865,18.065,18.1865,127400.0
2008-05-14 11:10:00,20.96,20.97,20.88,20.9,56900.0,18.1952,18.2038,18.1257,18.1431,56900.0
2008-05-14 11:20:00,20.9,20.91,20.85,20.86,52400.0,18.1431,18.1518,18.0997,18.1084,52400.0
2008-05-14 11:30:00,20.87,20.87,20.81,20.81,57600.0,18.117,18.117,18.065,18.065,57600.0
2008-05-14 11:40:00,20.81,20.86,20.81,20.84,32600.0,18.065,18.1084,18.065,18.091,32600.0
2008-05-14 11:50:00,20.84,20.85,20.83,20.84,31900.0,18.091,18.0997,18.0823,18.091,31900.0
2008-05-14 12:00:00,20.83,20.87,20.83,20.87,41100.0,18.0823,18.117,18.0823,18.117,41100.0
2008-05-14 12:10:00,20.86,21.02,20.86,20.91,40700.0,18.1084,18.2472,18.1084,18.1518,40700.0
2008-05-14 12:20:00,20.91,20.97,20.9,20.97,54900.0,18.1518,18.2038,18.1431,18.2038,54900.0
2008-05-14 12:30:00,20.98,20.98,20.9,20.93,47200.0,18.2125,18.2125,18.1431,18.1691,47200.0
2008-05-14 12:40:00,20.94,20.96,20.92,20.94,36600.0,18.1778,18.1952,18.1604,18.1778,36600.0
2008-05-14 12:50:00,20.94,20.98,20.93,20.97,41000.0,18.1778,18.2125,18.1691,18.2038,41000.0
2008-05-14 13:00:00,20.97,20.97,20.93,20.94,50500.0,18.2038,18.2038,18.1691,18.1778,50500.0
2008-05-14 13:10:00,20.94,20.95,20.92,20.93,40500.0,18.1778,18.1865,18.1604,18.1691,40500.0
2008-05-14 13:20:00,20.93,20.94,20.89,20.9,33800.0,18.1691,18.1778,18.1344,18.1431,33800.0
2008-05-14 13:30:00,20.9,20.94,20.89,20.93,38300.0,18.1431,18.1778,18.1344,18.1691,38300.0
2008-05-14 13:40:00,20.92,20.93,20.92,20.93,30700.0,18.1604,18.1691,18.1604,18.1691,30700.0
2008-05-14 13:50:00,20.93,20.95,20.9,20.9,58900.0,18.1691,18.1865,18.1431,18.1431,58900.0
2008-05-14 14:00:00,20.91,20.93,20.88,20.91,57100.0,18.1518,18.1691,18.1257,18.1518,57100.0
2008-05-14 14:10:00,20.91,20.91,20.83,20.86,42100.0,18.1518,18.1518,18.0823,18.1084,42100.0
2008-05-14 14:20:00,20.86,20.87,20.83,20.84,41700.0,18.1084,18.117,18.0823,18.091,41700.0
2008-05-14 14:30:00,20.85,20.88,20.84,20.85,36900.0,18.0997,18.1257,18.091,18.0997,36900.0
2008-05-14 14:40:00,20.86,20.86,20.79,20.8,101900.0,18.1084,18.1084,18.0476,18.0563,101900.0
2008-05-14 14:50:00,20.8,20.88,20.77,20.84,100000.0,18.0563,18.1257,18.0302,18.091,100000.0
2008-05-14 15:00:00,20.83,20.86,20.81,20.85,89100.0,18.0823,18.1084,18.065,18.0997,89100.0
2008-05-14 15:10:00,20.86,20.89,20.85,20.88,54100.0,18.1084,18.1344,18.0997,18.1257,54100.0
2008-05-14 15:20:00,20.88,20.89,20.87,20.89,81400.0,18.1257,18.1344,18.117,18.1344,81400.0
2008-05-14 15:30:00,20.89,20.89,20.81,20.82,98600.0,18.1344,18.1344,18.065,18.0736,98600.0
2008-05-14 15:40:00,20.83,20.83,20.67,20.68,181800.0,18.0823,18.0823,17.9434,17.9521,181800.0
2008-05-14 15:50:00,20.68,20.69,20.62,20.67,232600.0,17.9521,17.9608,17.9,17.9434,232600.0
2008-05-15 09:30:00,20.68,20.68,20.46,20.48,28100.0,17.9521,17.9521,17.7611,17.7785,28100.0
2008-05-15 09:40:00,20.5,20.52,20.3,20.38,35400.0,17.7958,17.8132,17.6222,17.6917,35400.0
2008-05-15 09:50:00,20.39,20.66,20.38,20.66,65400.0,17.7004,17.9347,17.6917,17.9347,65400.0
2008-05-15 10:00:00,20.62,20.66,20.48,20.57,32800.0,17.9,17.9347,17.7785,17.8566,32800.0
2008-05-15 10:10:00,20.59,20.6,20.41,20.53,17300.0,17.874,17.8827,17.7177,17.8219,17300.0
2008-05-15 10:20:00,20.53,20.65,20.53,20.64,22000.0,17.8219,17.9261,17.8219,17.9174,22000.0
2008-05-15 10:30:00,20.64,20.7,20.63,20.7,28500.0,17.9174,17.9695,17.9087,17.9695,28500.0
2008-05-15 10:40:00,20.71,20.76,20.66,20.7,28200.0,17.9781,18.0215,17.9347,17.9695,28200.0
2008-05-15 10:50:00,20.7,20.85,20.7,20.85,74400.0,17.9695,18.0997,17.9695,18.0997,74400.0
2008-05-15 11:00:00,20.84,20.92,20.83,20.91,57000.0,18.091,18.1604,18.0823,18.1518,57000.0
2008-05-15 11:10:00,20.92,20.92,20.81,20.81,51600.0,18.1604,18.1604,18.065,18.065,51600.0
2008-05-15 11:20:00,20.83,20.84,20.75,20.75,25800.0,18.0823,18.091,18.0129,18.0129,25800.0
2008-05-15 11:30:00,20.76,20.84,20.75,20.81,22500.0,18.0215,18.091,18.0129,18.065,22500.0
2008-05-15 11:40:00,20.81,20.83,20.8,20.83,36900.0,18.065,18.0823,18.0563,18.0823,36900.0
2008-05-15 11:50:00,20.83,20.88,20.81,20.86,43000.0,18.0823,18.1257,18.065,18.1084,43000.0
2008-05-15 12:00:00,20.86,20.98,20.85,20.98,28900.0,18.1084,18.2125,18.0997,18.2125,28900.0
2008-05-15 12:10:00,20.98,20.99,20.95,20.98,33300.0,18.2125,18.2212,18.1865,18.2125,33300.0
2008-05-15 12:20:00,20.98,21.05,20.98,21.04,39800.0,18.2125,18.2733,18.2125,18.2646,39800.0
2008-05-15 12:30:00,21.03,21.07,21.01,21.03,48100.0,18.2559,18.2907,18.2386,18.2559,48100.0
2008-05-15 12:40:00,21.02,21.07,21.02,21.05,27000.0,18.2472,18.2907,18.2472,18.2733,27000.0
2008-05-15 12:50:00,21.05,21.1,21.04,21.1,100400.0,18.2733,18.3167,18.2646,18.3167,100400.0
2008-05-15 13:00:00,21.1,21.18,21.09,21.16,75100.0,18.3167,18.3861,18.308,18.3688,75100.0
2008-05-15 13:10:00,21.16,21.17,21.12,21.13,99400.0,18.3688,18.3775,18.3341,18.3427,99400.0
2008-05-15 13:20:00,21.13,21.15,21.11,21.12,52900.0,18.3427,18.3601,18.3254,18.3341,52900.0
2008-05-15 13:30:00,21.12,21.14,21.03,21.11,50800.0,18.3341,18.3514,18.2559,18.3254,50800.0
2008-05-15 13:40:00,21.12,21.13,21.0,21.01,87800.0,18.3341,18.3427,18.2299,18.2386,87800.0
2008-05-15 13:50:00,21.01,21.04,20.98,21.01,52700.0,18.2386,18.2646,18.2125,18.2386,52700.0
2008-05-15 14:00:00,21.01,21.11,21.0,21.09,32100.0,18.2386,18.3254,18.2299,18.308,32100.0
2008-05-15 14:10:00,21.09,21.12,21.02,21.05,29600.0,18.308,18.3341,18.2472,18.2733,29600.0
2008-05-15 14:20:00,21.05,21.11,21.0,21.01,42400.0,18.2733,18.3254,18.2299,18.2386,42400.0
2008-05-15 14:30:00,21.01,21.09,21.0,21.09,35400.0,18.2386,18.308,18.2299,18.308,35400.0
2008-05-15 14:40:00,21.08,21.08,20.98,21.03,153000.0,18.2993,18.2993,18.2125,18.2559,153000.0
2008-05-15 14:50:00,21.03,21.11,21.02,21.11,79000.0,18.2559,18.3254,18.2472,18.3254,79000.0
2008-05-15 15:00:00,21.11,21.12,21.09,21.1,56700.0,18.3254,18.3341,18.308,18.3167,56700.0
2008-05-15 15:10:00,21.11,21.11,21.07,21.07,32800.0,18.3254,18.3254,18.2907,18.2907,32800.0
2008-05-15 15:20:00,21.06,21.06,21.0,21.01,23900.0,18.282,18.282,18.2299,18.2386,23900.0
2008-05-15 15:30:00,21.01,21.08,21.0,21.06,85800.0,18.2386,18.2993,18.2299,18.282,85800.0
2008-05-15 15:40:00,21.05,21.23,21.03,21.2,119100.0,18.2733,18.4295,18.2559,18.4035,119100.0
2008-05-15 15:50:00,21.2,21.2,21.05,21.11,119100.0,18.4035,18.4035,18.2733,18.3254,119100.0
2008-05-16 09:30:00,21.15,21.15,20.89,20.93,163400.0,18.3601,18.3601,18.1344,18.1691,163400.0
2008-05-16 09:40:00,20.93,21.02,20.92,21.01,36400.0,18.1691,18.2472,18.1604,18.2386,36400.0
2008-05-16 09:50:00,21.01,21.03,20.84,20.95,49100.0,18.2386,18.2559,18.091,18.1865,49100.0
2008-05-16 10:00:00,20.93,21.0,20.85,20.86,36400.0,18.1691,18.2299,18.0997,18.1084,36400.0
2008-05-16 10:10:00,20.86,21.03,20.86,21.02,20100.0,18.1084,18.2559,18.1084,18.2472,20100.0
2008-05-16 10:20:00,21.02,21.02,20.87,20.89,42000.0,18.2472,18.2472,18.117,18.1344,42000.0
2008-05-16 10:30:00,20.89,20.96,20.8,20.88,68300.0,18.1344,18.1952,18.0563,18.1257,68300.0
2008-05-16 10:40:00,20.89,20.9,20.77,20.77,37400.0,18.1344,18.1431,18.0302,18.0302,37400.0
2008-05-16 10:50:00,20.77,20.81,20.65,20.67,38700.0,18.0302,18.065,17.9261,17.9434,38700.0
2008-05-16 11:00:00,20.65,20.69,20.6,20.69,23700.0,17.9261,17.9608,17.8827,17.9608,23700.0
2008-05-16 11:10:00,20.69,20.72,20.62,20.67,44000.0,17.9608,17.9868,17.9,17.9434,44000.0
2008-05-16 11:20:00,20.67,20.7,20.63,20.66,24700.0,17.9434,17.9695,17.9087,17.9347,24700.0
2008-05-16 11:30:00,20.65,20.66,20.64,20.65,16700.0,17.9261,17.9347,17.9174,17.9261,16700.0
2008-05-16 11:40:00,20.65,20.7,20.65,20.69,29000.0,17.9261,17.9695,17.9261,17.9608,29000.0
2008-05-16 11:50:00,20.7,20.74,20.69,20.73,15100.0,17.9695,18.0042,17.9608,17.9955,15100.0
2008-05-16 12:00:00,20.73,20.77,20.72,20.76,31400.0,17.9955,18.0302,17.9868,18.0215,31400.0
2008-05-16 12:10:00,20.77,20.8,20.76,20.77,19500.0,18.0302,18.0563,18.0215,18.0302,19500.0
2008-05-16 12:20:00,20.77,20.78,20.72,20.75,14900.0,18.0302,18.0389,17.9868,18.0129,14900.0
2008-05-16 12:30:00,20.75,20.78,20.69,20.71,21100.0,18.0129,18.0389,17.9608,17.9781,21100.0
2008-05-16 12:40:00,20.72,20.83,20.72,20.81,21200.0,17.9868,18.0823,17.9868,18.065,21200.0
2008-05-16 12:50:00,20.8,20.85,20.8,20.83,28100.0,18.0563,18.0997,18.0563,18.0823,28100.0
2008-05-16 13:00:00,20.83,20.89,20.83,20.86,25700.0,18.0823,18.1344,18.0823,18.1084,25700.0
2008-05-16 13:10:00,20.86,20.87,20.8,20.8,15800.0,18.1084,18.117,18.0563,18.0563,15800.0
2008-05-16 13:20:00,20.8,20.86,20.8,20.84,21400.0,18.0563,18.1084,18.0563,18.091,21400.0
2008-05-16 13:30:00,20.84,20.85,20.82,20.84,23700.0,18.091,18.0997,18.0736,18.091,23700.0
2008-05-16 13:40:00,20.84,20.84,20.82,20.83,15300.0,18.091,18.091,18.0736,18.0823,15300.0
2008-05-16 13:50:00,20.83,20.89,20.81,20.83,32200.0,18.0823,18.1344,18.065,18.0823,32200.0
2008-05-16 14:00:00,20.84,20.84,20.82,20.83,11600.0,18.091,18.091,18.0736,18.0823,11600.0
2008-05-16 14:10:00,20.83,20.84,20.82,20.84,18800.0,18.0823,18.091,18.0736,18.091,18800.0
2008-05-16 14:20:00,20.84,20.84,20.79,20.79,27700.0,18.091,18.091,18.0476,18.0476,27700.0
2008-05-16 14:30:00,20.8,20.8,20.79,20.8,17600.0,18.0563,18.0563,18.0476,18.0563,17600.0
2008-05-16 14:40:00,20.8,20.84,20.77,20.82,34300.0,18.0563,18.091,18.0302,18.0736,34300.0
2008-05-16 14:50:00,20.82,20.86,20.82,20.82,29000.0,18.0736,18.1084,18.0736,18.0736,29000.0
2008-05-16 15:00:00,20.82,20.89,20.81,20.88,46000.0,18.0736,18.1344,18.065,18.1257,46000.0
2008-05-16 15:10:00,20.87,20.89,20.85,20.86,23100.0,18.117,18.1344,18.0997,18.1084,23100.0
2008-05-16 15:20:00,20.86,20.87,20.85,20.85,34100.0,18.1084,18.117,18.0997,18.0997,34100.0
2008-05-16 15:30:00,20.85,20.96,20.85,20.96,66100.0,18.0997,18.1952,18.0997,18.1952,66100.0
2008-05-16 15:40:00,20.95,20.96,20.9,20.9,55100.0,18.1865,18.1952,18.1431,18.1431,55100.0
2008-05-16 15:50:00,20.91,20.96,20.9,20.93,132200.0,18.1518,18.1952,18.1431,18.1691,132200.0
2008-05-19 09:30:00,20.72,20.78,20.58,20.58,43100.0,17.9868,18.0389,17.8653,17.8653,43100.0
2008-05-19 09:40:00,20.59,20.77,20.5,20.77,24200.0,17.874,18.0302,17.7958,18.0302,24200.0
2008-05-19 09:50:00,20.77,20.8,20.65,20.78,36100.0,18.0302,18.0563,17.9261,18.0389,36100.0
2008-05-19 10:00:00,20.79,20.82,20.77,20.79,21100.0,18.0476,18.0736,18.0302,18.0476,21100.0
2008-05-19 10:10:00,20.8,20.85,20.78,20.85,22700.0,18.0563,18.0997,18.0389,18.0997,22700.0
2008-05-19 10:20:00,20.85,21.04,20.85,20.97,74700.0,18.0997,18.2646,18.0997,18.2038,74700.0
2008-05-19 10:30:00,20.97,21.1,20.97,21.08,54000.0,18.2038,18.3167,18.2038,18.2993,54000.0
2008-05-19 10:40:00,21.09,21.09,21.02,21.02,49900.0,18.308,18.308,18.2472,18.2472,49900.0
2008-05-19 10:50:00,21.03,21.09,21.02,21.09,50500.0,18.2559,18.308,18.2472,18.308,50500.0
2008-05-19 11:00:00,21.08,21.1,21.08,21.09,18100.0,18.2993,18.3167,18.2993,18.308,18100.0
2008-05-19 11:10:00,21.09,21.17,21.08,21.17,31200.0,18.308,18.3775,18.2993,18.3775,31200.0
2008-05-19 11:20:00,21.16,21.16,21.08,21.11,83200.0,18.3688,18.3688,18.2993,18.3254,83200.0
2008-05-19 11:30:00,21.12,21.23,21.12,21.23,57000.0,18.3341,18.4295,18.3341,18.4295,57000.0
2008-05-19 11:40:00,21.22,21.28,21.17,21.27,73600.0,18.4209,18.473,18.3775,18.4643,73600.0
2008-05-19 11:50:00,21.28,21.4,21.26,21.39,63800.0,18.473,18.5771,18.4556,18.5684,63800.0
2008-05-19 12:00:00,21.39,21.41,21.33,21.39,27800.0,18.5684,18.5858,18.5164,18.5684,27800.0
2008-05-19 12:10:00,21.39,21.4,21.33,21.33,57500.0,18.5684,18.5771,18.5164,18.5164,57500.0
2008-05-19 12:20:00,21.33,21.35,21.29,21.29,14100.0,18.5164,18.5337,18.4816,18.4816,14100.0
2008-05-19 12:30:00,21.29,21.31,21.17,21.17,25800.0,18.4816,18.499,18.3775,18.3775,25800.0
2008-05-19 12:40:00,21.17,21.22,21.11,21.11,24400.0,18.3775,18.4209,18.3254,18.3254,24400.0
2008-05-19 12:50:00,21.11,21.11,20.99,21.0,64400.0,18.3254,18.3254,18.2212,18.2299,64400.0
2008-05-19 13:00:00,21.01,21.08,21.0,21.01,64100.0,18.2386,18.2993,18.2299,18.2386,64100.0
2008-05-19 13:10:00,21.01,21.05,20.98,21.04,16500.0,18.2386,18.2733,18.2125,18.2646,16500.0
2008-05-19 13:20:00,21.04,21.08,21.04,21.07,18700.0,18.2646,18.2993,18.2646,18.2907,18700.0
2008-05-19 13:30:00,21.07,21.08,20.98,20.98,32300.0,18.2907,18.2993,18.2125,18.2125,32300.0
2008-05-19 13:40:00,20.99,21.03,20.97,21.01,28400.0,18.2212,18.2559,18.2038,18.2386,28400.0
2008-05-19 13:50:00,21.01,21.01,20.93,20.95,26100.0,18.2386,18.2386,18.1691,18.1865,26100.0
2008-05-19 14:00:00,20.95,20.98,20.94,20.95,27000.0,18.1865,18.2125,18.1778,18.1865,27000.0
2008-05-19 14:10:00,20.95,20.96,20.8,20.88,82300.0,18.1865,18.1952,18.0563,18.1257,82300.0
2008-05-19 14:20:00,20.89,20.89,20.8,20.88,42800.0,18.1344,18.1344,18.0563,18.1257,42800.0
2008-05-19 14:30:00,20.89,20.94,20.89,20.92,28100.0,18.1344,18.1778,18.1344,18.1604,28100.0
2008-05-19 14:40:00,20.92,20.92,20.85,20.86,27800.0,18.1604,18.1604,18.0997,18.1084,27800.0
2008-05-19 14:50:00,20.85,20.91,20.84,20.88,35800.0,18.0997,18.1518,18.091,18.1257,35800.0
2008-05-19 15:00:00,20.89,20.89,20.85,20.87,31000.0,18.1344,18.1344,18.0997,18.117,31000.0
2008-05-19 15:10:00,20.87,20.9,20.82,20.85,32200.0,18.117,18.1431,18.0736,18.0997,32200.0
2008-05-19 15:20:00,20.84,20.87,20.82,20.83,28500.0,18.091,18.117,18.0736,18.0823,28500.0
2008-05-19 15:30:00,20.84,20.85,20.76,20.76,67700.0,18.091,18.0997,18.0215,18.0215,67700.0
2008-05-19 15:40:00,20.76,20.81,20.73,20.81,53100.0,18.0215,18.065,17.9955,18.065,53100.0
2008-05-19 15:50:00,20.8,20.86,20.8,20.83,61300.0,18.0563,18.1084,18.0563,18.0823,61300.0
2008-05-20 09:30:00,20.72,20.82,20.63,20.65,23600.0,17.9868,18.0736,17.9087,17.9261,23600.0
2008-05-20 09:40:00,20.66,20.73,20.58,20.64,31300.0,17.9347,17.9955,17.8653,17.9174,31300.0
2008-05-20 09:50:00,20.64,20.64,20.59,20.59,42000.0,17.9174,17.9174,17.874,17.874,42000.0
2008-05-20 10:00:00,20.59,20.61,20.5,20.58,61900.0,17.874,17.8913,17.7958,17.8653,61900.0
2008-05-20 10:10:00,20.59,20.8,20.5,20.78,51500.0,17.874,18.0563,17.7958,18.0389,51500.0
2008-05-20 10:20:00,20.78,20.85,20.74,20.83,107800.0,18.0389,18.0997,18.0042,18.0823,107800.0
2008-05-20 10:30:00,20.83,20.95,20.8,20.92,36500.0,18.0823,18.1865,18.0563,18.1604,36500.0
2008-05-20 10:40:00,20.93,20.95,20.75,20.75,114500.0,18.1691,18.1865,18.0129,18.0129,114500.0
2008-05-20 10:50:00,20.75,20.78,20.7,20.72,73100.0,18.0129,18.0389,17.9695,17.9868,73100.0
2008-05-20 11:00:00,20.72,20.73,20.58,20.58,148000.0,17.9868,17.9955,17.8653,17.8653,148000.0
2008-05-20 11:10:00,20.57,20.67,20.47,20.5,90200.0,17.8566,17.9434,17.7698,17.7958,90200.0
2008-05-20 11:20:00,20.5,20.52,20.46,20.47,27900.0,17.7958,17.8132,17.7611,17.7698,27900.0
2008-05-20 11:30:00,20.48,20.54,20.37,20.39,49100.0,17.7785,17.8306,17.683,17.7004,49100.0
2008-05-20 11:40:00,20.39,20.5,20.38,20.46,17500.0,17.7004,17.7958,17.6917,17.7611,17500.0
2008-05-20 11:50:00,20.48,20.55,20.46,20.55,35400.0,17.7785,17.8392,17.7611,17.8392,35400.0
2008-05-20 12:00:00,20.55,20.57,20.48,20.5,212500.0,17.8392,17.8566,17.7785,17.7958,212500.0
2008-05-20 12:10:00,20.5,20.51,20.49,20.49,25700.0,17.7958,17.8045,17.7872,17.7872,25700.0
2008-05-20 12:20:00,20.5,20.58,20.49,20.51,31300.0,17.7958,17.8653,17.7872,17.8045,31300.0
2008-05-20 12:30:00,20.51,20.55,20.51,20.53,24900.0,17.8045,17.8392,17.8045,17.8219,24900.0
2008-05-20 12:40:00,20.53,20.53,20.48,20.48,61900.0,17.8219,17.8219,17.7785,17.7785,61900.0
2008-05-20 12:50:00,20.49,20.5,20.48,20.5,27600.0,17.7872,17.7958,17.7785,17.7958,27600.0
2008-05-20 13:00:00,20.5,20.56,20.49,20.56,41600.0,17.7958,17.8479,17.7872,17.8479,41600.0
2008-05-20 13:10:00,20.56,20.64,20.54,20.58,55300.0,17.8479,17.9174,17.8306,17.8653,55300.0
2008-05-20 13:20:00,20.59,20.59,20.52,20.56,31400.0,17.874,17.874,17.8132,17.8479,31400.0
2008-05-20 13:30:00,20.57,20.63,20.56,20.62,32000.0,17.8566,17.9087,17.8479,17.9,32000.0
2008-05-20 13:40:00,20.62,20.68,20.59,20.65,48300.0,17.9,17.9521,17.874,17.9261,48300.0
2008-05-20 13:50:00,20.65,20.66,20.53,20.53,47900.0,17.9261,17.9347,17.8219,17.8219,47900.0
2008-05-20 14:00:00,20.56,20.61,20.55,20.56,22200.0,17.8479,17.8913,17.8392,17.8479,22200.0
2008-05-20 14:10:00,20.56,20.6,20.55,20.57,23200.0,17.8479,17.8827,17.8392,17.8566,23200.0
2008-05-20 14:20:00,20.57,20.62,20.57,20.61,31000.0,17.8566,17.9,17.8566,17.8913,31000.0
2008-05-20 14:30:00,20.6,20.66,20.6,20.62,76500.0,17.8827,17.9347,17.8827,17.9,76500.0
2008-05-20 14:40:00,20.62,20.65,20.59,20.6,105400.0,17.9,17.9261,17.874,17.8827,105400.0
2008-05-20 14:50:00,20.6,20.65,20.58,20.58,65500.0,17.8827,17.9261,17.8653,17.8653,65500.0
2008-05-20 15:00:00,20.58,20.7,20.57,20.67,80600.0,17.8653,17.9695,17.8566,17.9434,80600.0
2008-05-20 15:10:00,20.68,20.75,20.67,20.73,54100.0,17.9521,18.0129,17.9434,17.9955,54100.0
2008-05-20 15:20:00,20.74,20.75,20.72,20.75,52700.0,18.0042,18.0129,17.9868,18.0129,52700.0
2008-05-20 15:30:00,20.75,20.75,20.68,20.73,90600.0,18.0129,18.0129,17.9521,17.9955,90600.0
2008-05-20 15:40:00,20.73,20.78,20.72,20.75,138100.0,17.9955,18.0389,17.9868,18.0129,138100.0
2008-05-20 15:50:00,20.75,20.84,20.74,20.81,145400.0,18.0129,18.091,18.0042,18.065,145400.0
2008-05-21 09:30:00,20.91,20.99,20.72,20.8,115900.0,18.1518,18.2212,17.9868,18.0563,115900.0
2008-05-21 09:40:00,20.8,20.88,20.69,20.78,104100.0,18.0563,18.1257,17.9608,18.0389,104100.0
2008-05-21 09:50:00,20.78,20.86,20.72,20.72,58300.0,18.0389,18.1084,17.9868,17.9868,58300.0
2008-05-21 10:00:00,20.73,20.74,20.57,20.58,83800.0,17.9955,18.0042,17.8566,17.8653,83800.0
2008-05-21 10:10:00,20.58,20.61,20.48,20.54,71900.0,17.8653,17.8913,17.7785,17.8306,71900.0
2008-05-21 10:20:00,20.55,20.7,20.54,20.66,45000.0,17.8392,17.9695,17.8306,17.9347,45000.0
2008-05-21 10:30:00,20.66,20.69,20.61,20.62,79000.0,17.9347,17.9608,17.8913,17.9,79000.0
2008-05-21 10:40:00,20.62,20.69,20.62,20.65,22700.0,17.9,17.9608,17.9,17.9261,22700.0
2008-05-21 10:50:00,20.65,20.66,20.57,20.57,85800.0,17.9261,17.9347,17.8566,17.8566,85800.0
2008-05-21 11:00:00,20.57,20.67,20.57,20.67,97800.0,17.8566,17.9434,17.8566,17.9434,97800.0
2008-05-21 11:10:00,20.67,20.73,20.64,20.65,46000.0,17.9434,17.9955,17.9174,17.9261,46000.0
2008-05-21 11:20:00,20.65,20.65,20.56,20.62,34100.0,17.9261,17.9261,17.8479,17.9,34100.0
2008-05-21 11:30:00,20.62,20.63,20.57,20.62,24400.0,17.9,17.9087,17.8566,17.9,24400.0
2008-05-21 11:40:00,20.61,20.63,20.57,20.63,14300.0,17.8913,17.9087,17.8566,17.9087,14300.0
2008-05-21 11:50:00,20.62,20.68,20.59,20.64,193600.0,17.9,17.9521,17.874,17.9174,193600.0
2008-05-21 12:00:00,20.63,20.69,20.58,20.59,190900.0,17.9087,17.9608,17.8653,17.874,190900.0
2008-05-21 12:10:00,20.59,20.61,20.56,20.6,57400.0,17.874,17.8913,17.8479,17.8827,57400.0
2008-05-21 12:20:00,20.6,20.65,20.59,20.61,28900.0,17.8827,17.9261,17.874,17.8913,28900.0
2008-05-21 12:30:00,20.6,20.65,20.58,20.6,91800.0,17.8827,17.9261,17.8653,17.8827,91800.0
2008-05-21 12:40:00,20.59,20.74,20.59,20.73,75400.0,17.874,18.0042,17.874,17.9955,75400.0
2008-05-21 12:50:00,20.73,20.75,20.69,20.73,82800.0,17.9955,18.0129,17.9608,17.9955,82800.0
2008-05-21 13:00:00,20.73,20.79,20.73,20.77,57000.0,17.9955,18.0476,17.9955,18.0302,57000.0
2008-05-21 13:10:00,20.77,20.83,20.76,20.83,47200.0,18.0302,18.0823,18.0215,18.0823,47200.0
2008-05-21 13:20:00,20.83,20.94,20.83,20.94,51400.0,18.0823,18.1778,18.0823,18.1778,51400.0
2008-05-21 13:30:00,20.93,21.06,20.92,21.01,113500.0,18.1691,18.282,18.1604,18.2386,113500.0
2008-05-21 13:40:00,21.01,21.11,20.94,20.97,113500.0,18.2386,18.3254,18.1778,18.2038,113500.0
2008-05-21 13:50:00,20.98,21.01,20.88,20.91,71300.0,18.2125,18.2386,18.1257,18.1518,71300.0
2008-05-21 14:00:00,20.91,20.95,20.79,20.8,54600.0,18.1518,18.1865,18.0476,18.0563,54600.0
2008-05-21 14:10:00,20.8,20.83,20.73,20.76,44500.0,18.0563,18.0823,17.9955,18.0215,44500.0
2008-05-21 14:20:00,20.76,20.79,20.7,20.71,52300.0,18.0215,18.0476,17.9695,17.9781,52300.0
2008-05-21 14:30:00,20.71,20.73,20.65,20.67,99600.0,17.9781,17.9955,17.9261,17.9434,99600.0
2008-05-21 14:40:00,20.65,20.69,20.6,20.63,50700.0,17.9261,17.9608,17.8827,17.9087,50700.0
2008-05-21 14:50:00,20.61,20.69,20.6,20.64,43800.0,17.8913,17.9608,17.8827,17.9174,43800.0
2008-05-21 15:00:00,20.64,20.69,20.61,20.69,164900.0,17.9174,17.9608,17.8913,17.9608,164900.0
2008-05-21 15:10:00,20.68,20.81,20.64,20.78,184700.0,17.9521,18.065,17.9174,18.0389,184700.0
2008-05-21 15:20:00,20.77,20.78,20.68,20.74,171300.0,18.0302,18.0389,17.9521,18.0042,171300.0
2008-05-21 15:30:00,20.73,20.82,20.7,20.8,71000.0,17.9955,18.0736,17.9695,18.0563,71000.0
2008-05-21 15:40:00,20.79,20.79,20.66,20.72,79400.0,18.0476,18.0476,17.9347,17.9868,79400.0
2008-05-21 15:50:00,20.72,20.72,20.65,20.67,167200.0,17.9868,17.9868,17.9261,17.9434,167200.0
2008-05-22 09:30:00,20.63,20.8,20.58,20.7,73300.0,17.9087,18.0563,17.8653,17.9695,73300.0
2008-05-22 09:40:00,20.71,20.84,20.67,20.71,125000.0,17.9781,18.091,17.9434,17.9781,125000.0
2008-05-22 09:50:00,20.72,20.85,20.7,20.82,94800.0,17.9868,18.0997,17.9695,18.0736,94800.0
2008-05-22 10:00:00,20.81,20.99,20.81,20.97,29900.0,18.065,18.2212,18.065,18.2038,29900.0
2008-05-22 10:10:00,20.97,21.08,20.91,20.98,90200.0,18.2038,18.2993,18.1518,18.2125,90200.0
2008-05-22 10:20:00,20.99,21.1,20.99,21.03,129400.0,18.2212,18.3167,18.2212,18.2559,129400.0
2008-05-22 10:30:00,21.05,21.09,20.9,20.91,26700.0,18.2733,18.308,18.1431,18.1518,26700.0
2008-05-22 10:40:00,20.91,20.91,20.81,20.87,23000.0,18.1518,18.1518,18.065,18.117,23000.0
2008-05-22 10:50:00,20.87,20.88,20.83,20.84,26000.0,18.117,18.1257,18.0823,18.091,26000.0
2008-05-22 11:00:00,20.85,20.93,20.84,20.85,40700.0,18.0997,18.1691,18.091,18.0997,40700.0
2008-05-22 11:10:00,20.84,20.87,20.79,20.8,113700.0,18.091,18.117,18.0476,18.0563,113700.0
2008-05-22 11:20:00,20.79,20.83,20.74,20.82,48100.0,18.0476,18.0823,18.0042,18.0736,48100.0
2008-05-22 11:30:00,20.83,20.83,20.79,20.81,57900.0,18.0823,18.0823,18.0476,18.065,57900.0
2008-05-22 11:40:00,20.81,20.83,20.78,20.81,58800.0,18.065,18.0823,18.0389,18.065,58800.0
2008-05-22 11:50:00,20.82,20.85,20.81,20.82,83400.0,18.0736,18.0997,18.065,18.0736,83400.0
2008-05-22 12:00:00,20.82,20.84,20.8,20.82,128200.0,18.0736,18.091,18.0563,18.0736,128200.0
2008-05-22 12:10:00,20.81,20.82,20.8,20.82,21700.0,18.065,18.0736,18.0563,18.0736,21700.0
2008-05-22 12:20:00,20.81,20.83,20.81,20.82,33900.0,18.065,18.0823,18.065,18.0736,33900.0
2008-05-22 12:30:00,20.82,20.86,20.81,20.85,55200.0,18.0736,18.1084,18.065,18.0997,55200.0
2008-05-22 12:40:00,20.85,20.86,20.82,20.82,23600.0,18.0997,18.1084,18.0736,18.0736,23600.0
2008-05-22 12:50:00,20.82,20.83,20.82,20.82,22000.0,18.0736,18.0823,18.0736,18.0736,22000.0
2008-05-22 13:00:00,20.82,20.83,20.81,20.81,22400.0,18.0736,18.0823,18.065,18.065,22400.0
2008-05-22 13:10:00,20.81,20.83,20.81,20.83,43200.0,18.065,18.0823,18.065,18.0823,43200.0
2008-05-22 13:20:00,20.82,20.85,20.81,20.81,44600.0,18.0736,18.0997,18.065,18.065,44600.0
2008-05-22 13:30:00,20.81,20.85,20.81,20.83,75600.0,18.065,18.0997,18.065,18.0823,75600.0
2008-05-22 13:40:00,20.83,20.88,20.81,20.88,65700.0,18.0823,18.1257,18.065,18.1257,65700.0
2008-05-22 13:50:00,20.88,20.91,20.84,20.84,86500.0,18.1257,18.1518,18.091,18.091,86500.0
2008-05-22 14:00:00,20.85,20.95,20.84,20.9,35500.0,18.0997,18.1865,18.091,18.1431,35500.0
2008-05-22 14:10:00,20.9,20.92,20.84,20.88,52200.0,18.1431,18.1604,18.091,18.1257,52200.0
2008-05-22 14:20:00,20.89,20.9,20.85,20.88,31700.0,18.1344,18.1431,18.0997,18.1257,31700.0
2008-05-22 14:30:00,20.89,20.92,20.86,20.91,24400.0,18.1344,18.1604,18.1084,18.1518,24400.0
2008-05-22 14:40:00,20.92,20.97,20.91,20.96,30200.0,18.1604,18.2038,18.1518,18.1952,30200.0
2008-05-22 14:50:00,20.96,21.01,20.96,20.99,30200.0,18.1952,18.2386,18.1952,18.2212,30200.0
2008-05-22 15:00:00,21.0,21.03,20.99,21.02,60400.0,18.2299,18.2559,18.2212,18.2472,60400.0
2008-05-22 15:10:00,21.02,21.03,21.02,21.03,23900.0,18.2472,18.2559,18.2472,18.2559,23900.0
2008-05-22 15:20:00,21.03,21.09,21.02,21.06,95000.0,18.2559,18.308,18.2472,18.282,95000.0
2008-05-22 15:30:00,21.06,21.06,20.96,21.01,76300.0,18.282,18.282,18.1952,18.2386,76300.0
2008-05-22 15:40:00,21.01,21.04,20.96,21.0,91800.0,18.2386,18.2646,18.1952,18.2299,91800.0
2008-05-22 15:50:00,21.0,21.01,20.95,21.0,131300.0,18.2299,18.2386,18.1865,18.2299,131300.0
2008-05-23 09:30:00,20.94,21.05,20.74,20.84,81200.0,18.1778,18.2733,18.0042,18.091,81200.0
2008-05-23 09:40:00,20.86,20.89,20.76,20.79,120000.0,18.1084,18.1344,18.0215,18.0476,120000.0
2008-05-23 09:50:00,20.8,20.83,20.69,20.77,70700.0,18.0563,18.0823,17.9608,18.0302,70700.0
2008-05-23 10:00:00,20.78,21.09,20.78,21.09,59300.0,18.0389,18.308,18.0389,18.308,59300.0
2008-05-23 10:10:00,21.08,21.28,21.04,21.27,137000.0,18.2993,18.473,18.2646,18.4643,137000.0
2008-05-23 10:20:00,21.26,21.6,21.26,21.6,302300.0,18.4556,18.7507,18.4556,18.7507,302300.0
2008-05-23 10:30:00,21.57,21.9,21.55,21.8,375900.0,18.7247,19.0112,18.7073,18.9244,375900.0
2008-05-23 10:40:00,21.8,21.82,21.52,21.55,290700.0,18.9244,18.9417,18.6813,18.7073,290700.0
2008-05-23 10:50:00,21.55,21.61,21.52,21.56,97300.0,18.7073,18.7594,18.6813,18.716,97300.0
2008-05-23 11:00:00,21.54,21.66,21.53,21.61,73000.0,18.6987,18.8028,18.69,18.7594,73000.0
2008-05-23 11:10:00,21.6,21.6,21.34,21.41,111300.0,18.7507,18.7507,18.525,18.5858,111300.0
2008-05-23 11:20:00,21.41,21.41,21.3,21.33,42500.0,18.5858,18.5858,18.4903,18.5164,42500.0
2008-05-23 11:30:00,21.32,21.32,21.25,21.3,49800.0,18.5077,18.5077,18.4469,18.4903,49800.0
2008-05-23 11:40:00,21.29,21.32,21.2,21.27,54400.0,18.4816,18.5077,18.4035,18.4643,54400.0
2008-05-23 11:50:00,21.27,21.32,21.26,21.27,32500.0,18.4643,18.5077,18.4556,18.4643,32500.0
2008-05-23 12:00:00,21.27,21.33,21.26,21.31,44700.0,18.4643,18.5164,18.4556,18.499,44700.0
2008-05-23 12:10:00,21.31,21.37,21.3,21.34,35200.0,18.499,18.5511,18.4903,18.525,35200.0
2008-05-23 12:20:00,21.34,21.34,21.28,21.33,59400.0,18.525,18.525,18.473,18.5164,59400.0
2008-05-23 12:30:00,21.32,21.33,21.29,21.3,93900.0,18.5077,18.5164,18.4816,18.4903,93900.0
2008-05-23 12:40:00,21.31,21.34,21.29,21.32,32800.0,18.499,18.525,18.4816,18.5077,32800.0
2008-05-23 12:50:00,21.32,21.37,21.3,21.33,48300.0,18.5077,18.5511,18.4903,18.5164,48300.0
2008-05-23 13:00:00,21.33,21.33,21.29,21.32,36800.0,18.5164,18.5164,18.4816,18.5077,36800.0
2008-05-23 13:10:00,21.31,21.33,21.3,21.32,22000.0,18.499,18.5164,18.4903,18.5077,22000.0
2008-05-23 13:20:00,21.32,21.34,21.31,21.31,18300.0,18.5077,18.525,18.499,18.499,18300.0
2008-05-23 13:30:00,21.32,21.4,21.32,21.32,28700.0,18.5077,18.5771,18.5077,18.5077,28700.0
2008-05-23 13:40:00,21.32,21.34,21.31,21.33,17500.0,18.5077,18.525,18.499,18.5164,17500.0
2008-05-23 13:50:00,21.33,21.33,21.28,21.3,76300.0,18.5164,18.5164,18.473,18.4903,76300.0
2008-05-23 14:00:00,21.3,21.36,21.28,21.32,43700.0,18.4903,18.5424,18.473,18.5077,43700.0
2008-05-23 14:10:00,21.32,21.42,21.31,21.37,50700.0,18.5077,18.5945,18.499,18.5511,50700.0
2008-05-23 14:20:00,21.37,21.41,21.32,21.4,98800.0,18.5511,18.5858,18.5077,18.5771,98800.0
2008-05-23 14:30:00,21.4,21.46,21.36,21.38,125700.0,18.5771,18.6292,18.5424,18.5598,125700.0
2008-05-23 14:40:00,21.37,21.42,21.34,21.39,126700.0,18.5511,18.5945,18.525,18.5684,126700.0
2008-05-23 14:50:00,21.39,21.39,21.31,21.31,75800.0,18.5684,18.5684,18.499,18.499,75800.0
2008-05-23 15:00:00,21.32,21.34,21.3,21.3,67100.0,18.5077,18.525,18.4903,18.4903,67100.0
2008-05-23 15:10:00,21.31,21.37,21.25,21.32,79400.0,18.499,18.5511,18.4469,18.5077,79400.0
2008-05-23 15:20:00,21.32,21.39,21.32,21.35,34800.0,18.5077,18.5684,18.5077,18.5337,34800.0
2008-05-23 15:30:00,21.35,21.4,21.31,21.38,55000.0,18.5337,18.5771,18.499,18.5598,55000.0
2008-05-23 15:40:00,21.39,21.42,21.37,21.4,72200.0,18.5684,18.5945,18.5511,18.5771,72200.0
2008-05-23 15:50:00,21.4,21.43,21.31,21.31,101500.0,18.5771,18.6032,18.499,18.499,101500.0
2008-05-27 09:30:00,21.26,21.44,21.1,21.34,73200.0,18.4556,18.6118,18.3167,18.525,73200.0
2008-05-27 09:40:00,21.32,21.46,21.32,21.41,32500.0,18.5077,18.6292,18.5077,18.5858,32500.0
2008-05-27 09:50:00,21.41,21.5,21.39,21.46,34400.0,18.5858,18.6639,18.5684,18.6292,34400.0
2008-05-27 10:00:00,21.46,21.64,21.4,21.58,101200.0,18.6292,18.7855,18.5771,18.7334,101200.0
2008-05-27 10:10:00,21.57,21.57,21.43,21.45,44000.0,18.7247,18.7247,18.6032,18.6205,44000.0
2008-05-27 10:20:00,21.45,21.46,21.39,21.39,46000.0,18.6205,18.6292,18.5684,18.5684,46000.0
2008-05-27 10:30:00,21.39,21.4,21.3,21.3,44100.0,18.5684,18.5771,18.4903,18.4903,44100.0
2008-05-27 10:40:00,21.3,21.43,21.3,21.37,45600.0,18.4903,18.6032,18.4903,18.5511,45600.0
2008-05-27 10:50:00,21.37,21.38,21.25,21.27,139900.0,18.5511,18.5598,18.4469,18.4643,139900.0
2008-05-27 11:00:00,21.28,21.31,21.24,21.31,63800.0,18.473,18.499,18.4382,18.499,63800.0
2008-05-27 11:10:00,21.3,21.31,21.18,21.2,73500.0,18.4903,18.499,18.3861,18.4035,73500.0
2008-05-27 11:20:00,21.19,21.3,21.18,21.28,67500.0,18.3948,18.4903,18.3861,18.473,67500.0
2008-05-27 11:30:00,21.27,21.3,21.26,21.27,41100.0,18.4643,18.4903,18.4556,18.4643,41100.0
2008-05-27 11:40:00,21.28,21.36,21.27,21.36,33600.0,18.473,18.5424,18.4643,18.5424,33600.0
2008-05-27 11:50:00,21.36,21.36,21.28,21.29,32100.0,18.5424,18.5424,18.473,18.4816,32100.0
2008-05-27 12:00:00,21.29,21.3,21.25,21.27,29900.0,18.4816,18.4903,18.4469,18.4643,29900.0
2008-05-27 12:10:00,21.26,21.38,21.25,21.34,78300.0,18.4556,18.5598,18.4469,18.525,78300.0
2008-05-27 12:20:00,21.34,21.36,21.3,21.31,28100.0,18.525,18.5424,18.4903,18.499,28100.0
2008-05-27 12:30:00,21.32,21.35,21.19,21.21,68500.0,18.5077,18.5337,18.3948,18.4122,68500.0
2008-05-27 12:40:00,21.22,21.26,21.16,21.21,57800.0,18.4209,18.4556,18.3688,18.4122,57800.0
2008-05-27 12:50:00,21.21,21.25,21.21,21.25,20500.0,18.4122,18.4469,18.4122,18.4469,20500.0
2008-05-27 13:00:00,21.25,21.26,21.15,21.2,154400.0,18.4469,18.4556,18.3601,18.4035,154400.0
2008-05-27 13:10:00,21.18,21.22,21.16,21.21,52100.0,18.3861,18.4209,18.3688,18.4122,52100.0
2008-05-27 13:20:00,21.21,21.24,21.15,21.16,77000.0,18.4122,18.4382,18.3601,18.3688,77000.0
2008-05-27 13:30:00,21.17,21.26,21.17,21.26,67700.0,18.3775,18.4556,18.3775,18.4556,67700.0
2008-05-27 13:40:00,21.25,21.27,21.19,21.19,35900.0,18.4469,18.4643,18.3948,18.3948,35900.0
2008-05-27 13:50:00,21.18,21.21,21.15,21.16,32700.0,18.3861,18.4122,18.3601,18.3688,32700.0
2008-05-27 14:00:00,21.18,21.22,21.17,21.22,22500.0,18.3861,18.4209,18.3775,18.4209,22500.0
2008-05-27 14:10:00,21.22,21.27,21.22,21.22,38800.0,18.4209,18.4643,18.4209,18.4209,38800.0
2008-05-27 14:20:00,21.23,21.34,21.23,21.33,47300.0,18.4295,18.525,18.4295,18.5164,47300.0
2008-05-27 14:30:00,21.32,21.4,21.3,21.4,39700.0,18.5077,18.5771,18.4903,18.5771,39700.0
2008-05-27 14:40:00,21.39,21.45,21.39,21.44,45800.0,18.5684,18.6205,18.5684,18.6118,45800.0
2008-05-27 14:50:00,21.44,21.47,21.43,21.45,45800.0,18.6118,18.6379,18.6032,18.6205,45800.0
2008-05-27 15:00:00,21.45,21.5,21.44,21.48,59800.0,18.6205,18.6639,18.6118,18.6466,59800.0
2008-05-27 15:10:00,21.47,21.49,21.41,21.41,74100.0,18.6379,18.6553,18.5858,18.5858,74100.0
2008-05-27 15:20:00,21.41,21.47,21.41,21.43,49500.0,18.5858,18.6379,18.5858,18.6032,49500.0
2008-05-27 15:30:00,21.43,21.5,21.43,21.5,64700.0,18.6032,18.6639,18.6032,18.6639,64700.0
2008-05-27 15:40:00,21.49,21.5,21.46,21.48,45200.0,18.6553,18.6639,18.6292,18.6466,45200.0
2008-05-27 15:50:00,21.48,21.51,21.47,21.49,118300.0,18.6466,18.6726,18.6379,18.6553,118300.0
2008-05-28 09:30:00,21.64,21.65,21.35,21.44,44900.0,18.7855,18.7941,18.5337,18.6118,44900.0
2008-05-28 09:40:00,21.45,21.82,21.39,21.55,257200.0,18.6205,18.9417,18.5684,18.7073,257200.0
2008-05-28 09:50:00,21.55,21.55,21.28,21.3,64500.0,18.7073,18.7073,18.473,18.4903,64500.0
2008-05-28 10:00:00,21.28,21.28,21.09,21.13,96600.0,18.473,18.473,18.308,18.3427,96600.0
2008-05-28 10:10:00,21.13,21.13,21.05,21.05,96700.0,18.3427,18.3427,18.2733,18.2733,96700.0
2008-05-28 10:20:00,21.05,21.15,21.05,21.11,27300.0,18.2733,18.3601,18.2733,18.3254,27300.0
2008-05-28 10:30:00,21.11,21.24,21.1,21.24,26500.0,18.3254,18.4382,18.3167,18.4382,26500.0
2008-05-28 10:40:00,21.25,21.28,21.23,21.23,31300.0,18.4469,18.473,18.4295,18.4295,31300.0
2008-05-28 10:50:00,21.23,21.31,21.19,21.3,22900.0,18.4295,18.499,18.3948,18.4903,22900.0
2008-05-28 11:00:00,21.3,21.31,21.22,21.22,22500.0,18.4903,18.499,18.4209,18.4209,22500.0
2008-05-28 11:10:00,21.22,21.24,21.16,21.24,44800.0,18.4209,18.4382,18.3688,18.4382,44800.0
2008-05-28 11:20:00,21.24,21.25,21.19,21.21,16200.0,18.4382,18.4469,18.3948,18.4122,16200.0
2008-05-28 11:30:00,21.2,21.21,21.18,21.19,25500.0,18.4035,18.4122,18.3861,18.3948,25500.0
2008-05-28 11:40:00,21.19,21.19,21.12,21.13,16700.0,18.3948,18.3948,18.3341,18.3427,16700.0
2008-05-28 11:50:00,21.13,21.14,21.08,21.08,33900.0,18.3427,18.3514,18.2993,18.2993,33900.0
2008-05-28 12:00:00,21.08,21.08,21.01,21.01,43200.0,18.2993,18.2993,18.2386,18.2386,43200.0
2008-05-28 12:10:00,21.02,21.12,21.0,21.09,94800.0,18.2472,18.3341,18.2299,18.308,94800.0
2008-05-28 12:20:00,21.09,21.1,21.05,21.05,72000.0,18.308,18.3167,18.2733,18.2733,72000.0
2008-05-28 12:30:00,21.05,21.06,21.0,21.0,59900.0,18.2733,18.282,18.2299,18.2299,59900.0
2008-05-28 12:40:00,21.0,21.01,20.95,20.96,95600.0,18.2299,18.2386,18.1865,18.1952,95600.0
2008-05-28 12:50:00,20.95,20.98,20.9,20.93,87000.0,18.1865,18.2125,18.1431,18.1691,87000.0
2008-05-28 13:00:00,20.94,20.94,20.92,20.92,49000.0,18.1778,18.1778,18.1604,18.1604,49000.0
2008-05-28 13:10:00,20.92,20.93,20.8,20.86,131400.0,18.1604,18.1691,18.0563,18.1084,131400.0
2008-05-28 13:20:00,20.87,20.87,20.75,20.79,52300.0,18.117,18.117,18.0129,18.0476,52300.0
2008-05-28 13:30:00,20.8,20.83,20.74,20.76,52400.0,18.0563,18.0823,18.0042,18.0215,52400.0
2008-05-28 13:40:00,20.76,20.77,20.62,20.65,136700.0,18.0215,18.0302,17.9,17.9261,136700.0
2008-05-28 13:50:00,20.65,20.75,20.62,20.73,72300.0,17.9261,18.0129,17.9,17.9955,72300.0
2008-05-28 14:00:00,20.72,20.75,20.66,20.75,39300.0,17.9868,18.0129,17.9347,18.0129,39300.0
2008-05-28 14:10:00,20.75,20.81,20.74,20.77,42400.0,18.0129,18.065,18.0042,18.0302,42400.0
2008-05-28 14:20:00,20.77,20.86,20.72,20.84,51900.0,18.0302,18.1084,17.9868,18.091,51900.0
2008-05-28 14:30:00,20.84,20.89,20.81,20.87,46400.0,18.091,18.1344,18.065,18.117,46400.0
2008-05-28 14:40:00,20.87,20.88,20.85,20.86,27000.0,18.117,18.1257,18.0997,18.1084,27000.0
2008-05-28 14:50:00,20.86,20.86,20.82,20.83,23300.0,18.1084,18.1084,18.0736,18.0823,23300.0
2008-05-28 15:00:00,20.83,20.84,20.75,20.76,80800.0,18.0823,18.091,18.0129,18.0215,80800.0
2008-05-28 15:10:00,20.76,20.81,20.68,20.8,138300.0,18.0215,18.065,17.9521,18.0563,138300.0
2008-05-28 15:20:00,20.8,20.94,20.79,20.89,97900.0,18.0563,18.1778,18.0476,18.1344,97900.0
2008-05-28 15:30:00,20.89,20.96,20.88,20.91,80100.0,18.1344,18.1952,18.1257,18.1518,80100.0
2008-05-28 15:40:00,20.91,20.93,20.83,20.92,68800.0,18.1518,18.1691,18.0823,18.1604,68800.0
2008-05-28 15:50:00,20.93,20.99,20.88,20.99,128400.0,18.1691,18.2212,18.1257,18.2212,128400.0
2008-05-29 09:30:00,21.16,21.16,20.94,21.08,38900.0,18.3688,18.3688,18.1778,18.2993,38900.0
2008-05-29 09:40:00,21.08,21.24,21.07,21.24,37200.0,18.2993,18.4382,18.2907,18.4382,37200.0
2008-05-29 09:50:00,21.23,21.29,21.22,21.27,40600.0,18.4295,18.4816,18.4209,18.4643,40600.0
2008-05-29 10:00:00,21.28,21.36,21.27,21.3,51400.0,18.473,18.5424,18.4643,18.4903,51400.0
2008-05-29 10:10:00,21.28,21.33,21.26,21.31,38400.0,18.473,18.5164,18.4556,18.499,38400.0
2008-05-29 10:20:00,21.32,21.32,21.24,21.25,35600.0,18.5077,18.5077,18.4382,18.4469,35600.0
2008-05-29 10:30:00,21.25,21.25,21.15,21.24,67600.0,18.4469,18.4469,18.3601,18.4382,67600.0
2008-05-29 10:40:00,21.25,21.3,21.19,21.28,28200.0,18.4469,18.4903,18.3948,18.473,28200.0
2008-05-29 10:50:00,21.28,21.3,21.25,21.26,21500.0,18.473,18.4903,18.4469,18.4556,21500.0
2008-05-29 11:00:00,21.27,21.35,21.26,21.34,43500.0,18.4643,18.5337,18.4556,18.525,43500.0
2008-05-29 11:10:00,21.34,21.4,21.33,21.35,25200.0,18.525,18.5771,18.5164,18.5337,25200.0
2008-05-29 11:20:00,21.35,21.36,21.3,21.3,39700.0,18.5337,18.5424,18.4903,18.4903,39700.0
2008-05-29 11:30:00,21.31,21.32,21.26,21.28,43900.0,18.499,18.5077,18.4556,18.473,43900.0
2008-05-29 11:40:00,21.29,21.34,21.25,21.31,46100.0,18.4816,18.525,18.4469,18.499,46100.0
2008-05-29 11:50:00,21.31,21.32,21.3,21.32,19600.0,18.499,18.5077,18.4903,18.5077,19600.0
2008-05-29 12:00:00,21.32,21.33,21.27,21.32,63500.0,18.5077,18.5164,18.4643,18.5077,63500.0
2008-05-29 12:10:00,21.32,21.33,21.25,21.25,41900.0,18.5077,18.5164,18.4469,18.4469,41900.0
2008-05-29 12:20:00,21.25,21.26,21.06,21.07,187600.0,18.4469,18.4556,18.282,18.2907,187600.0
2008-05-29 12:30:00,21.07,21.15,21.06,21.11,124800.0,18.2907,18.3601,18.282,18.3254,124800.0
2008-05-29 12:40:00,21.12,21.12,21.04,21.04,71600.0,18.3341,18.3341,18.2646,18.2646,71600.0
2008-05-29 12:50:00,21.05,21.06,20.94,20.99,81800.0,18.2733,18.282,18.1778,18.2212,81800.0
2008-05-29 13:00:00,20.99,21.15,20.98,21.13,141300.0,18.2212,18.3601,18.2125,18.3427,141300.0
2008-05-29 13:10:00,21.14,21.14,20.99,21.04,94800.0,18.3514,18.3514,18.2212,18.2646,94800.0
2008-05-29 13:20:00,21.04,21.13,21.02,21.12,97900.0,18.2646,18.3427,18.2472,18.3341,97900.0
2008-05-29 13:30:00,21.12,21.22,21.12,21.19,48000.0,18.3341,18.4209,18.3341,18.3948,48000.0
2008-05-29 13:40:00,21.19,21.21,21.12,21.15,51300.0,18.3948,18.4122,18.3341,18.3601,51300.0
2008-05-29 13:50:00,21.14,21.16,21.12,21.13,14900.0,18.3514,18.3688,18.3341,18.3427,14900.0
2008-05-29 14:00:00,21.13,21.16,21.13,21.15,11400.0,18.3427,18.3688,18.3427,18.3601,11400.0
2008-05-29 14:10:00,21.15,21.21,21.15,21.2,26700.0,18.3601,18.4122,18.3601,18.4035,26700.0
2008-05-29 14:20:00,21.19,21.23,21.15,21.16,26200.0,18.3948,18.4295,18.3601,18.3688,26200.0
2008-05-29 14:30:00,21.16,21.19,21.13,21.14,29400.0,18.3688,18.3948,18.3427,18.3514,29400.0
2008-05-29 14:40:00,21.14,21.16,21.13,21.16,20600.0,18.3514,18.3688,18.3427,18.3688,20600.0
2008-05-29 14:50:00,21.17,21.2,21.1,21.14,31900.0,18.3775,18.4035,18.3167,18.3514,31900.0
2008-05-29 15:00:00,21.14,21.14,21.08,21.09,41600.0,18.3514,18.3514,18.2993,18.308,41600.0
2008-05-29 15:10:00,21.09,21.12,21.07,21.12,61900.0,18.308,18.3341,18.2907,18.3341,61900.0
2008-05-29 15:20:00,21.12,21.15,21.09,21.1,71800.0,18.3341,18.3601,18.308,18.3167,71800.0
2008-05-29 15:30:00,21.1,21.12,21.09,21.12,55900.0,18.3167,18.3341,18.308,18.3341,55900.0
2008-05-29 15:40:00,21.12,21.14,21.11,21.12,63700.0,18.3341,18.3514,18.3254,18.3341,63700.0
2008-05-29 15:50:00,21.13,21.14,21.08,21.11,117700.0,18.3427,18.3514,18.2993,18.3254,117700.0
2008-05-30 09:30:00,21.06,21.31,21.06,21.16,54200.0,18.282,18.499,18.282,18.3688,54200.0
2008-05-30 09:40:00,21.16,21.38,21.16,21.37,39600.0,18.3688,18.5598,18.3688,18.5511,39600.0
2008-05-30 09:50:00,21.39,21.45,21.31,21.43,47400.0,18.5684,18.6205,18.499,18.6032,47400.0
2008-05-30 10:00:00,21.45,21.58,21.44,21.5,67200.0,18.6205,18.7334,18.6118,18.6639,67200.0
2008-05-30 10:10:00,21.49,21.55,21.4,21.52,56600.0,18.6553,18.7073,18.5771,18.6813,56600.0
2008-05-30 10:20:00,21.52,21.6,21.5,21.51,65500.0,18.6813,18.7507,18.6639,18.6726,65500.0
2008-05-30 10:30:00,21.52,21.61,21.48,21.5,48400.0,18.6813,18.7594,18.6466,18.6639,48400.0
2008-05-30 10:40:00,21.51,21.55,21.5,21.53,12200.0,18.6726,18.7073,18.6639,18.69,12200.0
2008-05-30 10:50:00,21.52,21.52,21.38,21.39,78300.0,18.6813,18.6813,18.5598,18.5684,78300.0
2008-05-30 11:00:00,21.39,21.41,21.37,21.37,15900.0,18.5684,18.5858,18.5511,18.5511,15900.0
2008-05-30 11:10:00,21.39,21.39,21.35,21.36,10400.0,18.5684,18.5684,18.5337,18.5424,10400.0
2008-05-30 11:20:00,21.36,21.37,21.33,21.33,11700.0,18.5424,18.5511,18.5164,18.5164,11700.0
2008-05-30 11:30:00,21.33,21.34,21.32,21.33,27100.0,18.5164,18.525,18.5077,18.5164,27100.0
2008-05-30 11:40:00,21.34,21.36,21.31,21.31,23000.0,18.525,18.5424,18.499,18.499,23000.0
2008-05-30 11:50:00,21.3,21.37,21.3,21.35,15300.0,18.4903,18.5511,18.4903,18.5337,15300.0
2008-05-30 12:00:00,21.35,21.38,21.35,21.38,11200.0,18.5337,18.5598,18.5337,18.5598,11200.0
2008-05-30 12:10:00,21.38,21.39,21.36,21.36,15000.0,18.5598,18.5684,18.5424,18.5424,15000.0
2008-05-30 12:20:00,21.36,21.37,21.35,21.35,10900.0,18.5424,18.5511,18.5337,18.5337,10900.0
2008-05-30 12:30:00,21.36,21.37,21.34,21.34,35000.0,18.5424,18.5511,18.525,18.525,35000.0
2008-05-30 12:40:00,21.34,21.36,21.34,21.36,32100.0,18.525,18.5424,18.525,18.5424,32100.0
2008-05-30 12:50:00,21.36,21.37,21.35,21.36,21400.0,18.5424,18.5511,18.5337,18.5424,21400.0
2008-05-30 13:00:00,21.36,21.36,21.35,21.35,13700.0,18.5424,18.5424,18.5337,18.5337,13700.0
2008-05-30 13:10:00,21.35,21.36,21.32,21.35,53600.0,18.5337,18.5424,18.5077,18.5337,53600.0
2008-05-30 13:20:00,21.36,21.39,21.35,21.36,25700.0,18.5424,18.5684,18.5337,18.5424,25700.0
2008-05-30 13:30:00,21.35,21.36,21.33,21.34,23100.0,18.5337,18.5424,18.5164,18.525,23100.0
2008-05-30 13:40:00,21.34,21.36,21.3,21.33,173800.0,18.525,18.5424,18.4903,18.5164,173800.0
2008-05-30 13:50:00,21.32,21.34,21.3,21.3,34000.0,18.5077,18.525,18.4903,18.4903,34000.0
2008-05-30 14:00:00,21.3,21.32,21.29,21.29,30600.0,18.4903,18.5077,18.4816,18.4816,30600.0
2008-05-30 14:10:00,21.3,21.33,21.29,21.32,31800.0,18.4903,18.5164,18.4816,18.5077,31800.0
2008-05-30 14:20:00,21.32,21.33,21.28,21.33,54200.0,18.5077,18.5164,18.473,18.5164,54200.0
2008-05-30 14:30:00,21.33,21.35,21.33,21.34,15500.0,18.5164,18.5337,18.5164,18.525,15500.0
2008-05-30 14:40:00,21.35,21.35,21.34,21.34,14200.0,18.5337,18.5337,18.525,18.525,14200.0
2008-05-30 14:50:00,21.35,21.37,21.34,21.36,34700.0,18.5337,18.5511,18.525,18.5424,34700.0
2008-05-30 15:00:00,21.36,21.39,21.35,21.36,38100.0,18.5424,18.5684,18.5337,18.5424,38100.0
2008-05-30 15:10:00,21.35,21.38,21.35,21.35,28400.0,18.5337,18.5598,18.5337,18.5337,28400.0
2008-05-30 15:20:00,21.35,21.37,21.35,21.36,41000.0,18.5337,18.5511,18.5337,18.5424,41000.0
2008-05-30 15:30:00,21.37,21.38,21.35,21.38,54400.0,18.5511,18.5598,18.5337,18.5598,54400.0
2008-05-30 15:40:00,21.37,21.44,21.37,21.43,45900.0,18.5511,18.6118,18.5511,18.6032,45900.0
2008-05-30 15:50:00,21.42,21.43,21.33,21.33,139000.0,18.5945,18.6032,18.5164,18.5164,139000.0
2008-06-02 09:30:00,21.35,21.35,21.02,21.11,43100.0,18.5337,18.5337,18.2472,18.3254,43100.0
2008-06-02 09:40:00,21.11,21.21,21.0,21.17,72500.0,18.3254,18.4122,18.2299,18.3775,72500.0
2008-06-02 09:50:00,21.17,21.21,21.03,21.05,37800.0,18.3775,18.4122,18.2559,18.2733,37800.0
2008-06-02 10:00:00,21.04,21.05,20.91,20.91,49900.0,18.2646,18.2733,18.1518,18.1518,49900.0
2008-06-02 10:10:00,20.92,20.94,20.78,20.79,24900.0,18.1604,18.1778,18.0389,18.0476,24900.0
2008-06-02 10:20:00,20.78,20.84,20.71,20.72,35100.0,18.0389,18.091,17.9781,17.9868,35100.0
2008-06-02 10:30:00,20.73,20.8,20.7,20.75,53400.0,17.9955,18.0563,17.9695,18.0129,53400.0
2008-06-02 10:40:00,20.76,20.84,20.75,20.83,36000.0,18.0215,18.091,18.0129,18.0823,36000.0
2008-06-02 10:50:00,20.82,20.82,20.75,20.79,25000.0,18.0736,18.0736,18.0129,18.0476,25000.0
2008-06-02 11:00:00,20.79,20.8,20.7,20.75,38400.0,18.0476,18.0563,17.9695,18.0129,38400.0
2008-06-02 11:10:00,20.75,20.77,20.74,20.74,18000.0,18.0129,18.0302,18.0042,18.0042,18000.0
2008-06-02 11:20:00,20.75,20.76,20.72,20.72,39000.0,18.0129,18.0215,17.9868,17.9868,39000.0
2008-06-02 11:30:00,20.71,20.76,20.68,20.71,30300.0,17.9781,18.0215,17.9521,17.9781,30300.0
2008-06-02 11:40:00,20.7,20.74,20.69,20.74,18100.0,17.9695,18.0042,17.9608,18.0042,18100.0
2008-06-02 11:50:00,20.73,20.75,20.73,20.74,11500.0,17.9955,18.0129,17.9955,18.0042,11500.0
2008-06-02 12:00:00,20.73,20.82,20.73,20.79,27700.0,17.9955,18.0736,17.9955,18.0476,27700.0
2008-06-02 12:10:00,20.79,20.79,20.75,20.75,13200.0,18.0476,18.0476,18.0129,18.0129,13200.0
2008-06-02 12:20:00,20.77,20.77,20.75,20.76,11300.0,18.0302,18.0302,18.0129,18.0215,11300.0
2008-06-02 12:30:00,20.76,20.76,20.65,20.69,42800.0,18.0215,18.0215,17.9261,17.9608,42800.0
2008-06-02 12:40:00,20.69,20.69,20.59,20.6,17700.0,17.9608,17.9608,17.874,17.8827,17700.0
2008-06-02 12:50:00,20.59,20.62,20.59,20.61,11400.0,17.874,17.9,17.874,17.8913,11400.0
2008-06-02 13:00:00,20.61,20.81,20.61,20.79,70400.0,17.8913,18.065,17.8913,18.0476,70400.0
2008-06-02 13:10:00,20.79,20.83,20.79,20.8,32000.0,18.0476,18.0823,18.0476,18.0563,32000.0
2008-06-02 13:20:00,20.8,20.83,20.78,20.8,24800.0,18.0563,18.0823,18.0389,18.0563,24800.0
2008-06-02 13:30:00,20.8,20.84,20.79,20.83,25900.0,18.0563,18.091,18.0476,18.0823,25900.0
2008-06-02 13:40:00,20.83,20.84,20.81,20.81,21600.0,18.0823,18.091,18.065,18.065,21600.0
2008-06-02 13:50:00,20.81,20.83,20.8,20.83,21300.0,18.065,18.0823,18.0563,18.0823,21300.0
2008-06-02 14:00:00,20.83,20.84,20.82,20.83,27600.0,18.0823,18.091,18.0736,18.0823,27600.0
2008-06-02 14:10:00,20.83,20.83,20.78,20.8,50300.0,18.0823,18.0823,18.0389,18.0563,50300.0
2008-06-02 14:20:00,20.8,20.84,20.79,20.83,23100.0,18.0563,18.091,18.0476,18.0823,23100.0
2008-06-02 14:30:00,20.83,20.84,20.8,20.82,35600.0,18.0823,18.091,18.0563,18.0736,35600.0
2008-06-02 14:40:00,20.82,20.83,20.8,20.82,32400.0,18.0736,18.0823,18.0563,18.0736,32400.0
2008-06-02 14:50:00,20.83,20.84,20.78,20.79,49400.0,18.0823,18.091,18.0389,18.0476,49400.0
2008-06-02 15:00:00,20.79,20.82,20.78,20.81,32800.0,18.0476,18.0736,18.0389,18.065,32800.0
2008-06-02 15:10:00,20.82,20.83,20.78,20.8,43100.0,18.0736,18.0823,18.0389,18.0563,43100.0
2008-06-02 15:20:00,20.8,20.88,20.79,20.85,62700.0,18.0563,18.1257,18.0476,18.0997,62700.0
2008-06-02 15:30:00,20.85,20.86,20.77,20.8,52300.0,18.0997,18.1084,18.0302,18.0563,52300.0
2008-06-02 15:40:00,20.8,20.86,20.8,20.85,50300.0,18.0563,18.1084,18.0563,18.0997,50300.0
2008-06-02 15:50:00,20.86,20.92,20.85,20.86,93600.0,18.1084,18.1604,18.0997,18.1084,93600.0
2008-06-03 09:30:00,20.8,20.89,20.77,20.86,30900.0,18.0563,18.1344,18.0302,18.1084,30900.0
2008-06-03 09:40:00,20.87,20.9,20.7,20.71,57800.0,18.117,18.1431,17.9695,17.9781,57800.0
2008-06-03 09:50:00,20.71,20.72,20.64,20.64,16000.0,17.9781,17.9868,17.9174,17.9174,16000.0
2008-06-03 10:00:00,20.65,20.8,20.65,20.75,20700.0,17.9261,18.0563,17.9261,18.0129,20700.0
2008-06-03 10:10:00,20.76,20.8,20.66,20.68,38100.0,18.0215,18.0563,17.9347,17.9521,38100.0
2008-06-03 10:20:00,20.69,20.69,20.46,20.47,40000.0,17.9608,17.9608,17.7611,17.7698,40000.0
2008-06-03 10:30:00,20.46,20.57,20.38,20.42,134600.0,17.7611,17.8566,17.6917,17.7264,134600.0
2008-06-03 10:40:00,20.41,20.42,20.24,20.38,213700.0,17.7177,17.7264,17.5701,17.6917,213700.0
2008-06-03 10:50:00,20.39,20.4,20.32,20.36,81300.0,17.7004,17.709,17.6396,17.6743,81300.0
2008-06-03 11:00:00,20.36,20.41,20.35,20.39,21500.0,17.6743,17.7177,17.6656,17.7004,21500.0
2008-06-03 11:10:00,20.4,20.52,20.39,20.5,22700.0,17.709,17.8132,17.7004,17.7958,22700.0
2008-06-03 11:20:00,20.51,20.56,20.49,20.54,23200.0,17.8045,17.8479,17.7872,17.8306,23200.0
2008-06-03 11:30:00,20.54,20.58,20.54,20.57,14200.0,17.8306,17.8653,17.8306,17.8566,14200.0
2008-06-03 11:40:00,20.57,20.6,20.57,20.58,20900.0,17.8566,17.8827,17.8566,17.8653,20900.0
2008-06-03 11:50:00,20.59,20.6,20.57,20.6,17100.0,17.874,17.8827,17.8566,17.8827,17100.0
2008-06-03 12:00:00,20.6,20.6,20.59,20.6,26000.0,17.8827,17.8827,17.874,17.8827,26000.0
2008-06-03 12:10:00,20.6,20.6,20.57,20.57,25300.0,17.8827,17.8827,17.8566,17.8566,25300.0
2008-06-03 12:20:00,20.57,20.6,20.54,20.55,22300.0,17.8566,17.8827,17.8306,17.8392,22300.0
2008-06-03 12:30:00,20.55,20.57,20.53,20.57,15700.0,17.8392,17.8566,17.8219,17.8566,15700.0
2008-06-03 12:40:00,20.56,20.57,20.47,20.49,87800.0,17.8479,17.8566,17.7698,17.7872,87800.0
2008-06-03 12:50:00,20.49,20.5,20.46,20.48,24800.0,17.7872,17.7958,17.7611,17.7785,24800.0
2008-06-03 13:00:00,20.48,20.49,20.45,20.45,20500.0,17.7785,17.7872,17.7524,17.7524,20500.0
2008-06-03 13:10:00,20.45,20.49,20.45,20.48,20100.0,17.7524,17.7872,17.7524,17.7785,20100.0
2008-06-03 13:20:00,20.48,20.49,20.4,20.4,33300.0,17.7785,17.7872,17.709,17.709,33300.0
2008-06-03 13:30:00,20.4,20.42,20.32,20.35,76000.0,17.709,17.7264,17.6396,17.6656,76000.0
2008-06-03 13:40:00,20.34,20.36,20.31,20.32,63900.0,17.6569,17.6743,17.6309,17.6396,63900.0
2008-06-03 13:50:00,20.32,20.34,20.21,20.28,63800.0,17.6396,17.6569,17.5441,17.6049,63800.0
2008-06-03 14:00:00,20.3,20.32,20.23,20.24,59700.0,17.6222,17.6396,17.5615,17.5701,59700.0
2008-06-03 14:10:00,20.26,20.33,20.26,20.3,27300.0,17.5875,17.6483,17.5875,17.6222,27300.0
2008-06-03 14:20:00,20.3,20.31,20.18,20.24,61000.0,17.6222,17.6309,17.5181,17.5701,61000.0
2008-06-03 14:30:00,20.23,20.28,20.22,20.26,53400.0,17.5615,17.6049,17.5528,17.5875,53400.0
2008-06-03 14:40:00,20.27,20.27,20.23,20.25,33900.0,17.5962,17.5962,17.5615,17.5788,33900.0
2008-06-03 14:50:00,20.25,20.25,20.2,20.2,33800.0,17.5788,17.5788,17.5354,17.5354,33800.0
2008-06-03 15:00:00,20.22,20.35,20.17,20.32,107000.0,17.5528,17.6656,17.5094,17.6396,107000.0
2008-06-03 15:10:00,20.31,20.35,20.29,20.32,46200.0,17.6309,17.6656,17.6135,17.6396,46200.0
2008-06-03 15:20:00,20.33,20.34,20.3,20.33,44400.0,17.6483,17.6569,17.6222,17.6483,44400.0
2008-06-03 15:30:00,20.32,20.43,20.3,20.41,104800.0,17.6396,17.7351,17.6222,17.7177,104800.0
2008-06-03 15:40:00,20.41,20.42,20.38,20.38,69100.0,17.7177,17.7264,17.6917,17.6917,69100.0
2008-06-03 15:50:00,20.38,20.41,20.38,20.4,72200.0,17.6917,17.7177,17.6917,17.709,72200.0
2008-06-04 09:30:00,20.31,20.53,20.25,20.38,50200.0,17.6309,17.8219,17.5788,17.6917,50200.0
2008-06-04 09:40:00,20.38,20.57,20.37,20.48,45800.0,17.6917,17.8566,17.683,17.7785,45800.0
2008-06-04 09:50:00,20.47,20.51,20.38,20.41,17700.0,17.7698,17.8045,17.6917,17.7177,17700.0
2008-06-04 10:00:00,20.4,20.49,20.34,20.43,52900.0,17.709,17.7872,17.6569,17.7351,52900.0
2008-06-04 10:10:00,20.45,20.45,20.35,20.37,15600.0,17.7524,17.7524,17.6656,17.683,15600.0
2008-06-04 10:20:00,20.35,20.49,20.34,20.49,11300.0,17.6656,17.7872,17.6569,17.7872,11300.0
2008-06-04 10:30:00,20.49,20.5,20.37,20.42,19700.0,17.7872,17.7958,17.683,17.7264,19700.0
2008-06-04 10:40:00,20.43,20.49,20.42,20.44,17800.0,17.7351,17.7872,17.7264,17.7438,17800.0
2008-06-04 10:50:00,20.47,20.5,20.43,20.46,26800.0,17.7698,17.7958,17.7351,17.7611,26800.0
2008-06-04 11:00:00,20.46,20.49,20.44,20.49,14500.0,17.7611,17.7872,17.7438,17.7872,14500.0
2008-06-04 11:10:00,20.49,20.5,20.46,20.49,22800.0,17.7872,17.7958,17.7611,17.7872,22800.0
2008-06-04 11:20:00,20.49,20.5,20.48,20.49,23600.0,17.7872,17.7958,17.7785,17.7872,23600.0
2008-06-04 11:30:00,20.49,20.5,20.48,20.49,16400.0,17.7872,17.7958,17.7785,17.7872,16400.0
2008-06-04 11:40:00,20.5,20.5,20.48,20.49,28000.0,17.7958,17.7958,17.7785,17.7872,28000.0
2008-06-04 11:50:00,20.49,20.5,20.49,20.5,24200.0,17.7872,17.7958,17.7872,17.7958,24200.0
2008-06-04 12:00:00,20.5,20.5,20.47,20.5,37700.0,17.7958,17.7958,17.7698,17.7958,37700.0
2008-06-04 12:10:00,20.5,20.54,20.44,20.48,135400.0,17.7958,17.8306,17.7438,17.7785,135400.0
2008-06-04 12:20:00,20.48,20.49,20.44,20.46,25600.0,17.7785,17.7872,17.7438,17.7611,25600.0
2008-06-04 12:30:00,20.46,20.48,20.4,20.45,40100.0,17.7611,17.7785,17.709,17.7524,40100.0
2008-06-04 12:40:00,20.46,20.46,20.41,20.43,18100.0,17.7611,17.7611,17.7177,17.7351,18100.0
2008-06-04 12:50:00,20.45,20.48,20.44,20.47,19600.0,17.7524,17.7785,17.7438,17.7698,19600.0
2008-06-04 13:00:00,20.46,20.47,20.38,20.42,19300.0,17.7611,17.7698,17.6917,17.7264,19300.0
2008-06-04 13:10:00,20.4,20.47,20.4,20.42,21500.0,17.709,17.7698,17.709,17.7264,21500.0
2008-06-04 13:20:00,20.43,20.45,20.4,20.42,9300.0,17.7351,17.7524,17.709,17.7264,9300.0
2008-06-04 13:30:00,20.45,20.45,20.41,20.43,9800.0,17.7524,17.7524,17.7177,17.7351,9800.0
2008-06-04 13:40:00,20.43,20.44,20.38,20.42,23400.0,17.7351,17.7438,17.6917,17.7264,23400.0
2008-06-04 13:50:00,20.42,20.47,20.41,20.44,10700.0,17.7264,17.7698,17.7177,17.7438,10700.0
2008-06-04 14:00:00,20.45,20.45,20.4,20.42,21200.0,17.7524,17.7524,17.709,17.7264,21200.0
2008-06-04 14:10:00,20.41,20.42,20.3,20.32,36700.0,17.7177,17.7264,17.6222,17.6396,36700.0
2008-06-04 14:20:00,20.31,20.41,20.3,20.38,22600.0,17.6309,17.7177,17.6222,17.6917,22600.0
2008-06-04 14:30:00,20.36,20.48,20.33,20.48,18000.0,17.6743,17.7785,17.6483,17.7785,18000.0
2008-06-04 14:40:00,20.48,20.49,20.39,20.39,25000.0,17.7785,17.7872,17.7004,17.7004,25000.0
2008-06-04 14:50:00,20.41,20.42,20.29,20.32,35800.0,17.7177,17.7264,17.6135,17.6396,35800.0
2008-06-04 15:00:00,20.31,20.37,20.3,20.34,24900.0,17.6309,17.683,17.6222,17.6569,24900.0
2008-06-04 15:10:00,20.34,20.47,20.25,20.32,74600.0,17.6569,17.7698,17.5788,17.6396,74600.0
2008-06-04 15:20:00,20.32,20.37,20.27,20.32,32600.0,17.6396,17.683,17.5962,17.6396,32600.0
2008-06-04 15:30:00,20.31,20.33,20.28,20.32,28500.0,17.6309,17.6483,17.6049,17.6396,28500.0
2008-06-04 15:40:00,20.32,20.38,20.26,20.35,56000.0,17.6396,17.6917,17.5875,17.6656,56000.0
2008-06-04 15:50:00,20.36,20.37,20.29,20.35,62500.0,17.6743,17.683,17.6135,17.6656,62500.0
2008-06-05 09:30:00,20.4,20.49,20.35,20.43,28700.0,17.709,17.7872,17.6656,17.7351,28700.0
2008-06-05 09:40:00,20.45,20.72,20.45,20.72,28500.0,17.7524,17.9868,17.7524,17.9868,28500.0
2008-06-05 09:50:00,20.71,20.72,20.66,20.67,17700.0,17.9781,17.9868,17.9347,17.9434,17700.0
2008-06-05 10:00:00,20.68,20.69,20.61,20.68,45500.0,17.9521,17.9608,17.8913,17.9521,45500.0
2008-06-05 10:10:00,20.68,20.7,20.63,20.65,28100.0,17.9521,17.9695,17.9087,17.9261,28100.0
2008-06-05 10:20:00,20.64,20.69,20.64,20.66,20200.0,17.9174,17.9608,17.9174,17.9347,20200.0
2008-06-05 10:30:00,20.67,20.68,20.65,20.65,16300.0,17.9434,17.9521,17.9261,17.9261,16300.0
2008-06-05 10:40:00,20.66,20.7,20.65,20.69,17500.0,17.9347,17.9695,17.9261,17.9608,17500.0
2008-06-05 10:50:00,20.69,20.7,20.65,20.66,17700.0,17.9608,17.9695,17.9261,17.9347,17700.0
2008-06-05 11:00:00,20.66,20.66,20.62,20.62,138700.0,17.9347,17.9347,17.9,17.9,138700.0
2008-06-05 11:10:00,20.62,20.64,20.62,20.63,15200.0,17.9,17.9174,17.9,17.9087,15200.0
2008-06-05 11:20:00,20.64,20.65,20.62,20.63,14700.0,17.9174,17.9261,17.9,17.9087,14700.0
2008-06-05 11:30:00,20.62,20.63,20.55,20.57,24800.0,17.9,17.9087,17.8392,17.8566,24800.0
2008-06-05 11:40:00,20.57,20.65,20.55,20.65,17900.0,17.8566,17.9261,17.8392,17.9261,17900.0
2008-06-05 11:50:00,20.66,20.68,20.65,20.65,11100.0,17.9347,17.9521,17.9261,17.9261,11100.0
2008-06-05 12:00:00,20.65,20.71,20.6,20.61,33200.0,17.9261,17.9781,17.8827,17.8913,33200.0
2008-06-05 12:10:00,20.61,20.63,20.6,20.62,13900.0,17.8913,17.9087,17.8827,17.9,13900.0
2008-06-05 12:20:00,20.61,20.65,20.6,20.61,30600.0,17.8913,17.9261,17.8827,17.8913,30600.0
2008-06-05 12:30:00,20.62,20.65,20.6,20.6,23200.0,17.9,17.9261,17.8827,17.8827,23200.0
2008-06-05 12:40:00,20.61,20.62,20.6,20.6,30900.0,17.8913,17.9,17.8827,17.8827,30900.0
2008-06-05 12:50:00,20.61,20.62,20.56,20.56,72400.0,17.8913,17.9,17.8479,17.8479,72400.0
2008-06-05 13:00:00,20.56,20.57,20.53,20.55,27400.0,17.8479,17.8566,17.8219,17.8392,27400.0
2008-06-05 13:10:00,20.56,20.57,20.51,20.55,28500.0,17.8479,17.8566,17.8045,17.8392,28500.0
2008-06-05 13:20:00,20.54,20.55,20.5,20.53,18900.0,17.8306,17.8392,17.7958,17.8219,18900.0
2008-06-05 13:30:00,20.52,20.55,20.5,20.54,15200.0,17.8132,17.8392,17.7958,17.8306,15200.0
2008-06-05 13:40:00,20.55,20.59,20.54,20.55,11600.0,17.8392,17.874,17.8306,17.8392,11600.0
2008-06-05 13:50:00,20.55,20.56,20.5,20.51,12900.0,17.8392,17.8479,17.7958,17.8045,12900.0
2008-06-05 14:00:00,20.51,20.53,20.5,20.53,13500.0,17.8045,17.8219,17.7958,17.8219,13500.0
2008-06-05 14:10:00,20.53,20.55,20.51,20.54,11900.0,17.8219,17.8392,17.8045,17.8306,11900.0
2008-06-05 14:20:00,20.54,20.54,20.43,20.46,45400.0,17.8306,17.8306,17.7351,17.7611,45400.0
2008-06-05 14:30:00,20.47,20.59,20.47,20.59,93400.0,17.7698,17.874,17.7698,17.874,93400.0
2008-06-05 14:40:00,20.59,20.61,20.58,20.6,74300.0,17.874,17.8913,17.8653,17.8827,74300.0
2008-06-05 14:50:00,20.6,20.71,20.59,20.71,51100.0,17.8827,17.9781,17.874,17.9781,51100.0
2008-06-05 15:00:00,20.7,20.83,20.68,20.8,107500.0,17.9695,18.0823,17.9521,18.0563,107500.0
2008-06-05 15:10:00,20.8,20.83,20.76,20.79,55700.0,18.0563,18.0823,18.0215,18.0476,55700.0
2008-06-05 15:20:00,20.79,20.79,20.68,20.69,30900.0,18.0476,18.0476,17.9521,17.9608,30900.0
2008-06-05 15:30:00,20.69,20.73,20.68,20.69,42500.0,17.9608,17.9955,17.9521,17.9608,42500.0
2008-06-05 15:40:00,20.68,20.76,20.67,20.76,44800.0,17.9521,18.0215,17.9434,18.0215,44800.0
2008-06-05 15:50:00,20.76,20.79,20.73,20.74,70300.0,18.0215,18.0476,17.9955,18.0042,70300.0
2008-06-06 09:30:00,20.44,20.56,20.38,20.43,61900.0,17.7438,17.8479,17.6917,17.7351,61900.0
2008-06-06 09:40:00,20.44,20.57,20.34,20.52,87300.0,17.7438,17.8566,17.6569,17.8132,87300.0
2008-06-06 09:50:00,20.5,20.65,20.42,20.62,47100.0,17.7958,17.9261,17.7264,17.9,47100.0
2008-06-06 10:00:00,20.62,20.63,20.45,20.48,39700.0,17.9,17.9087,17.7524,17.7785,39700.0
2008-06-06 10:10:00,20.48,20.54,20.47,20.52,19600.0,17.7785,17.8306,17.7698,17.8132,19600.0
2008-06-06 10:20:00,20.53,20.62,20.53,20.56,16300.0,17.8219,17.9,17.8219,17.8479,16300.0
2008-06-06 10:30:00,20.56,20.59,20.53,20.58,18900.0,17.8479,17.874,17.8219,17.8653,18900.0
2008-06-06 10:40:00,20.57,20.58,20.49,20.56,24600.0,17.8566,17.8653,17.7872,17.8479,24600.0
2008-06-06 10:50:00,20.56,20.59,20.53,20.54,12900.0,17.8479,17.874,17.8219,17.8306,12900.0
2008-06-06 11:00:00,20.54,20.56,20.51,20.52,36200.0,17.8306,17.8479,17.8045,17.8132,36200.0
2008-06-06 11:10:00,20.52,20.56,20.5,20.55,20500.0,17.8132,17.8479,17.7958,17.8392,20500.0
2008-06-06 11:20:00,20.55,20.58,20.54,20.54,27000.0,17.8392,17.8653,17.8306,17.8306,27000.0
2008-06-06 11:30:00,20.54,20.62,20.54,20.59,28900.0,17.8306,17.9,17.8306,17.874,28900.0
2008-06-06 11:40:00,20.58,20.59,20.5,20.5,74400.0,17.8653,17.874,17.7958,17.7958,74400.0
2008-06-06 11:50:00,20.5,20.55,20.47,20.49,26400.0,17.7958,17.8392,17.7698,17.7872,26400.0
2008-06-06 12:00:00,20.49,20.5,20.46,20.47,26600.0,17.7872,17.7958,17.7611,17.7698,26600.0
2008-06-06 12:10:00,20.48,20.57,20.46,20.55,42700.0,17.7785,17.8566,17.7611,17.8392,42700.0
2008-06-06 12:20:00,20.56,20.56,20.51,20.53,14100.0,17.8479,17.8479,17.8045,17.8219,14100.0
2008-06-06 12:30:00,20.53,20.56,20.53,20.56,16500.0,17.8219,17.8479,17.8219,17.8479,16500.0
2008-06-06 12:40:00,20.56,20.63,20.55,20.62,20600.0,17.8479,17.9087,17.8392,17.9,20600.0
2008-06-06 12:50:00,20.61,20.62,20.56,20.61,39200.0,17.8913,17.9,17.8479,17.8913,39200.0
2008-06-06 13:00:00,20.61,20.62,20.59,20.61,48500.0,17.8913,17.9,17.874,17.8913,48500.0
2008-06-06 13:10:00,20.61,20.68,20.61,20.62,45000.0,17.8913,17.9521,17.8913,17.9,45000.0
2008-06-06 13:20:00,20.62,20.73,20.62,20.7,54700.0,17.9,17.9955,17.9,17.9695,54700.0
2008-06-06 13:30:00,20.7,20.77,20.69,20.7,42300.0,17.9695,18.0302,17.9608,17.9695,42300.0
2008-06-06 13:40:00,20.7,20.74,20.69,20.72,22100.0,17.9695,18.0042,17.9608,17.9868,22100.0
2008-06-06 13:50:00,20.72,20.74,20.67,20.73,38200.0,17.9868,18.0042,17.9434,17.9955,38200.0
2008-06-06 14:00:00,20.73,20.74,20.65,20.68,39500.0,17.9955,18.0042,17.9261,17.9521,39500.0
2008-06-06 14:10:00,20.67,20.67,20.6,20.64,45700.0,17.9434,17.9434,17.8827,17.9174,45700.0
2008-06-06 14:20:00,20.64,20.67,20.6,20.66,36600.0,17.9174,17.9434,17.8827,17.9347,36600.0
2008-06-06 14:30:00,20.66,20.71,20.61,20.62,32600.0,17.9347,17.9781,17.8913,17.9,32600.0
2008-06-06 14:40:00,20.61,20.65,20.61,20.65,43900.0,17.8913,17.9261,17.8913,17.9261,43900.0
2008-06-06 14:50:00,20.65,20.7,20.65,20.69,38700.0,17.9261,17.9695,17.9261,17.9608,38700.0
2008-06-06 15:00:00,20.69,20.75,20.68,20.75,55000.0,17.9608,18.0129,17.9521,18.0129,55000.0
2008-06-06 15:10:00,20.74,20.78,20.68,20.69,87300.0,18.0042,18.0389,17.9521,17.9608,87300.0
2008-06-06 15:20:00,20.69,20.7,20.62,20.67,97200.0,17.9608,17.9695,17.9,17.9434,97200.0
2008-06-06 15:30:00,20.68,20.71,20.65,20.66,69500.0,17.9521,17.9781,17.9261,17.9347,69500.0
2008-06-06 15:40:00,20.65,20.66,20.56,20.57,119800.0,17.9261,17.9347,17.8479,17.8566,119800.0
2008-06-06 15:50:00,20.57,20.57,20.5,20.55,252000.0,17.8566,17.8566,17.7958,17.8392,252000.0
2008-06-09 09:30:00,20.44,20.72,20.44,20.63,40300.0,17.7438,17.9868,17.7438,17.9087,40300.0
2008-06-09 09:40:00,20.61,20.69,20.54,20.63,32800.0,17.8913,17.9608,17.8306,17.9087,32800.0
2008-06-09 09:50:00,20.63,20.67,20.53,20.61,16900.0,17.9087,17.9434,17.8219,17.8913,16900.0
2008-06-09 10:00:00,20.62,20.73,20.47,20.47,29400.0,17.9,17.9955,17.7698,17.7698,29400.0
2008-06-09 10:10:00,20.47,20.64,20.42,20.55,19700.0,17.7698,17.9174,17.7264,17.8392,19700.0
2008-06-09 10:20:00,20.55,20.62,20.47,20.55,33400.0,17.8392,17.9,17.7698,17.8392,33400.0
2008-06-09 10:30:00,20.54,20.59,20.52,20.57,22200.0,17.8306,17.874,17.8132,17.8566,22200.0
2008-06-09 10:40:00,20.57,20.6,20.54,20.6,13200.0,17.8566,17.8827,17.8306,17.8827,13200.0
2008-06-09 10:50:00,20.61,20.63,20.56,20.61,18300.0,17.8913,17.9087,17.8479,17.8913,18300.0
2008-06-09 11:00:00,20.62,20.62,20.55,20.59,16000.0,17.9,17.9,17.8392,17.874,16000.0
2008-06-09 11:10:00,20.6,20.61,20.58,20.58,14200.0,17.8827,17.8913,17.8653,17.8653,14200.0
2008-06-09 11:20:00,20.6,20.64,20.59,20.63,14100.0,17.8827,17.9174,17.874,17.9087,14100.0
2008-06-09 11:30:00,20.62,20.65,20.61,20.63,18700.0,17.9,17.9261,17.8913,17.9087,18700.0
2008-06-09 11:40:00,20.63,20.65,20.6,20.62,13300.0,17.9087,17.9261,17.8827,17.9,13300.0
2008-06-09 11:50:00,20.6,20.6,20.56,20.57,16800.0,17.8827,17.8827,17.8479,17.8566,16800.0
2008-06-09 12:00:00,20.56,20.57,20.54,20.57,7900.0,17.8479,17.8566,17.8306,17.8566,7900.0
2008-06-09 12:10:00,20.56,20.61,20.56,20.61,11200.0,17.8479,17.8913,17.8479,17.8913,11200.0
2008-06-09 12:20:00,20.61,20.67,20.6,20.65,23000.0,17.8913,17.9434,17.8827,17.9261,23000.0
2008-06-09 12:30:00,20.65,20.68,20.64,20.65,35500.0,17.9261,17.9521,17.9174,17.9261,35500.0
2008-06-09 12:40:00,20.66,20.7,20.64,20.67,26900.0,17.9347,17.9695,17.9174,17.9434,26900.0
2008-06-09 12:50:00,20.67,20.72,20.66,20.7,16500.0,17.9434,17.9868,17.9347,17.9695,16500.0
2008-06-09 13:00:00,20.69,20.7,20.62,20.64,17700.0,17.9608,17.9695,17.9,17.9174,17700.0
2008-06-09 13:10:00,20.64,20.67,20.58,20.59,20700.0,17.9174,17.9434,17.8653,17.874,20700.0
2008-06-09 13:20:00,20.59,20.65,20.56,20.62,32100.0,17.874,17.9261,17.8479,17.9,32100.0
2008-06-09 13:30:00,20.61,20.64,20.61,20.63,11300.0,17.8913,17.9174,17.8913,17.9087,11300.0
2008-06-09 13:40:00,20.63,20.64,20.58,20.6,36800.0,17.9087,17.9174,17.8653,17.8827,36800.0
2008-06-09 13:50:00,20.6,20.62,20.56,20.6,31600.0,17.8827,17.9,17.8479,17.8827,31600.0
2008-06-09 14:00:00,20.61,20.63,20.57,20.58,40500.0,17.8913,17.9087,17.8566,17.8653,40500.0
2008-06-09 14:10:00,20.57,20.59,20.53,20.56,29500.0,17.8566,17.874,17.8219,17.8479,29500.0
2008-06-09 14:20:00,20.56,20.7,20.55,20.67,72200.0,17.8479,17.9695,17.8392,17.9434,72200.0
2008-06-09 14:30:00,20.67,20.73,20.66,20.69,78000.0,17.9434,17.9955,17.9347,17.9608,78000.0
2008-06-09 14:40:00,20.7,20.7,20.61,20.62,25000.0,17.9695,17.9695,17.8913,17.9,25000.0
2008-06-09 14:50:00,20.63,20.66,20.58,20.65,55200.0,17.9087,17.9347,17.8653,17.9261,55200.0
2008-06-09 15:00:00,20.64,20.65,20.58,20.62,45000.0,17.9174,17.9261,17.8653,17.9,45000.0
2008-06-09 15:10:00,20.63,20.69,20.63,20.67,38600.0,17.9087,17.9608,17.9087,17.9434,38600.0
2008-06-09 15:20:00,20.68,20.74,20.62,20.72,68400.0,17.9521,18.0042,17.9,17.9868,68400.0
2008-06-09 15:30:00,20.72,20.75,20.64,20.65,51400.0,17.9868,18.0129,17.9174,17.9261,51400.0
2008-06-09 15:40:00,20.64,20.81,20.63,20.79,75300.0,17.9174,18.065,17.9087,18.0476,75300.0
2008-06-09 15:50:00,20.79,20.84,20.77,20.8,113100.0,18.0476,18.091,18.0302,18.0563,113100.0
2008-06-10 09:30:00,20.82,21.25,20.78,21.18,54600.0,18.0736,18.4469,18.0389,18.3861,54600.0
2008-06-10 09:40:00,21.19,21.22,21.12,21.18,49100.0,18.3948,18.4209,18.3341,18.3861,49100.0
2008-06-10 09:50:00,21.19,21.2,21.11,21.12,57600.0,18.3948,18.4035,18.3254,18.3341,57600.0
2008-06-10 10:00:00,21.12,21.14,21.0,21.12,46800.0,18.3341,18.3514,18.2299,18.3341,46800.0
2008-06-10 10:10:00,21.13,21.15,21.12,21.14,39600.0,18.3427,18.3601,18.3341,18.3514,39600.0
2008-06-10 10:20:00,21.15,21.31,21.13,21.22,48800.0,18.3601,18.499,18.3427,18.4209,48800.0
2008-06-10 10:30:00,21.21,21.26,21.12,21.12,36200.0,18.4122,18.4556,18.3341,18.3341,36200.0
2008-06-10 10:40:00,21.12,21.14,21.05,21.05,48200.0,18.3341,18.3514,18.2733,18.2733,48200.0
2008-06-10 10:50:00,21.05,21.07,20.94,21.0,71400.0,18.2733,18.2907,18.1778,18.2299,71400.0
2008-06-10 11:00:00,20.99,21.07,20.9,20.94,58900.0,18.2212,18.2907,18.1431,18.1778,58900.0
2008-06-10 11:10:00,20.93,21.0,20.89,21.0,43500.0,18.1691,18.2299,18.1344,18.2299,43500.0
2008-06-10 11:20:00,21.0,21.04,20.97,20.98,62100.0,18.2299,18.2646,18.2038,18.2125,62100.0
2008-06-10 11:30:00,20.98,21.02,20.95,20.97,67000.0,18.2125,18.2472,18.1865,18.2038,67000.0
2008-06-10 11:40:00,20.96,21.09,20.96,21.01,48500.0,18.1952,18.308,18.1952,18.2386,48500.0
2008-06-10 11:50:00,21.01,21.04,20.9,20.9,67300.0,18.2386,18.2646,18.1431,18.1431,67300.0
2008-06-10 12:00:00,20.92,20.99,20.87,20.97,30900.0,18.1604,18.2212,18.117,18.2038,30900.0
2008-06-10 12:10:00,20.96,21.12,20.96,21.09,56300.0,18.1952,18.3341,18.1952,18.308,56300.0
2008-06-10 12:20:00,21.09,21.17,21.01,21.04,46900.0,18.308,18.3775,18.2386,18.2646,46900.0
2008-06-10 12:30:00,21.05,21.1,21.04,21.09,37800.0,18.2733,18.3167,18.2646,18.308,37800.0
2008-06-10 12:40:00,21.09,21.11,21.07,21.09,36100.0,18.308,18.3254,18.2907,18.308,36100.0
2008-06-10 12:50:00,21.09,21.1,21.07,21.07,33300.0,18.308,18.3167,18.2907,18.2907,33300.0
2008-06-10 13:00:00,21.07,21.16,21.06,21.14,41600.0,18.2907,18.3688,18.282,18.3514,41600.0
2008-06-10 13:10:00,21.15,21.25,21.15,21.22,62800.0,18.3601,18.4469,18.3601,18.4209,62800.0
2008-06-10 13:20:00,21.22,21.24,21.18,21.24,39700.0,18.4209,18.4382,18.3861,18.4382,39700.0
2008-06-10 13:30:00,21.24,21.25,21.2,21.2,43600.0,18.4382,18.4469,18.4035,18.4035,43600.0
2008-06-10 13:40:00,21.21,21.25,21.19,21.2,39700.0,18.4122,18.4469,18.3948,18.4035,39700.0
2008-06-10 13:50:00,21.2,21.24,21.17,21.18,34500.0,18.4035,18.4382,18.3775,18.3861,34500.0
2008-06-10 14:00:00,21.19,21.22,21.15,21.16,45500.0,18.3948,18.4209,18.3601,18.3688,45500.0
2008-06-10 14:10:00,21.16,21.17,21.12,21.12,57200.0,18.3688,18.3775,18.3341,18.3341,57200.0
2008-06-10 14:20:00,21.13,21.13,21.02,21.07,82500.0,18.3427,18.3427,18.2472,18.2907,82500.0
2008-06-10 14:30:00,21.08,21.09,21.06,21.07,36500.0,18.2993,18.308,18.282,18.2907,36500.0
2008-06-10 14:40:00,21.07,21.15,21.07,21.15,39900.0,18.2907,18.3601,18.2907,18.3601,39900.0
2008-06-10 14:50:00,21.15,21.17,21.12,21.15,67500.0,18.3601,18.3775,18.3341,18.3601,67500.0
2008-06-10 15:00:00,21.14,21.16,21.07,21.09,122700.0,18.3514,18.3688,18.2907,18.308,122700.0
2008-06-10 15:10:00,21.1,21.15,21.1,21.13,74100.0,18.3167,18.3601,18.3167,18.3427,74100.0
2008-06-10 15:20:00,21.14,21.21,21.13,21.19,84700.0,18.3514,18.4122,18.3427,18.3948,84700.0
2008-06-10 15:30:00,21.18,21.19,21.09,21.13,80300.0,18.3861,18.3948,18.308,18.3427,80300.0
2008-06-10 15:40:00,21.14,21.21,21.09,21.19,111400.0,18.3514,18.4122,18.308,18.3948,111400.0
2008-06-10 15:50:00,21.18,21.24,21.13,21.13,160100.0,18.3861,18.4382,18.3427,18.3427,160100.0
2008-06-11 09:30:00,20.94,21.17,20.91,21.06,49600.0,18.1778,18.3775,18.1518,18.282,49600.0
2008-06-11 09:40:00,21.06,21.1,20.94,20.96,91500.0,18.282,18.3167,18.1778,18.1952,91500.0
2008-06-11 09:50:00,20.99,21.0,20.83,20.85,34100.0,18.2212,18.2299,18.0823,18.0997,34100.0
2008-06-11 10:00:00,20.84,20.84,20.75,20.76,63400.0,18.091,18.091,18.0129,18.0215,63400.0
2008-06-11 10:10:00,20.76,20.77,20.62,20.62,94700.0,18.0215,18.0302,17.9,17.9,94700.0
2008-06-11 10:20:00,20.62,20.74,20.53,20.67,61000.0,17.9,18.0042,17.8219,17.9434,61000.0
2008-06-11 10:30:00,20.68,20.78,20.6,20.65,68900.0,17.9521,18.0389,17.8827,17.9261,68900.0
2008-06-11 10:40:00,20.66,20.66,20.56,20.64,48400.0,17.9347,17.9347,17.8479,17.9174,48400.0
2008-06-11 10:50:00,20.62,20.66,20.58,20.61,25700.0,17.9,17.9347,17.8653,17.8913,25700.0
2008-06-11 11:00:00,20.61,20.61,20.47,20.54,47800.0,17.8913,17.8913,17.7698,17.8306,47800.0
2008-06-11 11:10:00,20.54,20.6,20.49,20.55,32400.0,17.8306,17.8827,17.7872,17.8392,32400.0
2008-06-11 11:20:00,20.54,20.56,20.48,20.5,36700.0,17.8306,17.8479,17.7785,17.7958,36700.0
2008-06-11 11:30:00,20.51,20.53,20.44,20.47,43500.0,17.8045,17.8219,17.7438,17.7698,43500.0
2008-06-11 11:40:00,20.47,20.51,20.43,20.47,36000.0,17.7698,17.8045,17.7351,17.7698,36000.0
2008-06-11 11:50:00,20.46,20.59,20.46,20.56,33200.0,17.7611,17.874,17.7611,17.8479,33200.0
2008-06-11 12:00:00,20.54,20.58,20.51,20.58,29600.0,17.8306,17.8653,17.8045,17.8653,29600.0
2008-06-11 12:10:00,20.57,20.59,20.54,20.55,22600.0,17.8566,17.874,17.8306,17.8392,22600.0
2008-06-11 12:20:00,20.56,20.6,20.49,20.49,34300.0,17.8479,17.8827,17.7872,17.7872,34300.0
2008-06-11 12:30:00,20.5,20.54,20.48,20.5,86600.0,17.7958,17.8306,17.7785,17.7958,86600.0
2008-06-11 12:40:00,20.51,20.54,20.48,20.52,26600.0,17.8045,17.8306,17.7785,17.8132,26600.0
2008-06-11 12:50:00,20.53,20.57,20.51,20.55,19100.0,17.8219,17.8566,17.8045,17.8392,19100.0
2008-06-11 13:00:00,20.55,20.65,20.55,20.64,28700.0,17.8392,17.9261,17.8392,17.9174,28700.0
2008-06-11 13:10:00,20.64,20.69,20.64,20.67,18900.0,17.9174,17.9608,17.9174,17.9434,18900.0
2008-06-11 13:20:00,20.67,20.68,20.64,20.65,18300.0,17.9434,17.9521,17.9174,17.9261,18300.0
2008-06-11 13:30:00,20.64,20.69,20.61,20.61,26200.0,17.9174,17.9608,17.8913,17.8913,26200.0
2008-06-11 13:40:00,20.61,20.65,20.59,20.63,26000.0,17.8913,17.9261,17.874,17.9087,26000.0
2008-06-11 13:50:00,20.63,20.71,20.62,20.7,34200.0,17.9087,17.9781,17.9,17.9695,34200.0
2008-06-11 14:00:00,20.71,20.76,20.64,20.73,37300.0,17.9781,18.0215,17.9174,17.9955,37300.0
2008-06-11 14:10:00,20.74,20.74,20.67,20.68,18900.0,18.0042,18.0042,17.9434,17.9521,18900.0
2008-06-11 14:20:00,20.66,20.76,20.65,20.65,19900.0,17.9347,18.0215,17.9261,17.9261,19900.0
2008-06-11 14:30:00,20.65,20.67,20.6,20.61,20400.0,17.9261,17.9434,17.8827,17.8913,20400.0
2008-06-11 14:40:00,20.62,20.67,20.62,20.64,16400.0,17.9,17.9434,17.9,17.9174,16400.0
2008-06-11 14:50:00,20.64,20.67,20.57,20.62,22200.0,17.9174,17.9434,17.8566,17.9,22200.0
2008-06-11 15:00:00,20.61,20.82,20.61,20.82,61800.0,17.8913,18.0736,17.8913,18.0736,61800.0
2008-06-11 15:10:00,20.82,20.89,20.7,20.7,72700.0,18.0736,18.1344,17.9695,17.9695,72700.0
2008-06-11 15:20:00,20.7,20.72,20.67,20.7,34600.0,17.9695,17.9868,17.9434,17.9695,34600.0
2008-06-11 15:30:00,20.7,20.78,20.7,20.7,54500.0,17.9695,18.0389,17.9695,17.9695,54500.0
2008-06-11 15:40:00,20.7,20.73,20.62,20.63,58200.0,17.9695,17.9955,17.9,17.9087,58200.0
2008-06-11 15:50:00,20.63,20.66,20.6,20.61,102100.0,17.9087,17.9347,17.8827,17.8913,102100.0
2008-06-12 09:30:00,20.66,20.77,20.64,20.68,55700.0,17.9347,18.0302,17.9174,17.9521,55700.0
2008-06-12 09:40:00,20.69,20.72,20.61,20.66,120300.0,17.9608,17.9868,17.8913,17.9347,120300.0
2008-06-12 09:50:00,20.64,20.81,20.64,20.68,74800.0,17.9174,18.065,17.9174,17.9521,74800.0
2008-06-12 10:00:00,20.66,20.79,20.66,20.79,75700.0,17.9347,18.0476,17.9347,18.0476,75700.0
2008-06-12 10:10:00,20.78,20.8,20.7,20.75,46200.0,18.0389,18.0563,17.9695,18.0129,46200.0
2008-06-12 10:20:00,20.75,20.82,20.71,20.71,41800.0,18.0129,18.0736,17.9781,17.9781,41800.0
2008-06-12 10:30:00,20.71,20.72,20.6,20.63,54000.0,17.9781,17.9868,17.8827,17.9087,54000.0
2008-06-12 10:40:00,20.63,20.64,20.52,20.59,69100.0,17.9087,17.9174,17.8132,17.874,69100.0
2008-06-12 10:50:00,20.58,20.58,20.52,20.56,70500.0,17.8653,17.8653,17.8132,17.8479,70500.0
2008-06-12 11:00:00,20.57,20.62,20.57,20.61,67700.0,17.8566,17.9,17.8566,17.8913,67700.0
2008-06-12 11:10:00,20.61,20.71,20.6,20.67,25800.0,17.8913,17.9781,17.8827,17.9434,25800.0
2008-06-12 11:20:00,20.68,20.69,20.59,20.59,33500.0,17.9521,17.9608,17.874,17.874,33500.0
2008-06-12 11:30:00,20.59,20.62,20.56,20.56,17300.0,17.874,17.9,17.8479,17.8479,17300.0
2008-06-12 11:40:00,20.57,20.57,20.52,20.52,29500.0,17.8566,17.8566,17.8132,17.8132,29500.0
2008-06-12 11:50:00,20.52,20.55,20.49,20.54,35600.0,17.8132,17.8392,17.7872,17.8306,35600.0
2008-06-12 12:00:00,20.54,20.6,20.54,20.57,28200.0,17.8306,17.8827,17.8306,17.8566,28200.0
2008-06-12 12:10:00,20.58,20.63,20.57,20.63,14500.0,17.8653,17.9087,17.8566,17.9087,14500.0
2008-06-12 12:20:00,20.63,20.66,20.58,20.6,20200.0,17.9087,17.9347,17.8653,17.8827,20200.0
2008-06-12 12:30:00,20.6,20.62,20.57,20.58,16100.0,17.8827,17.9,17.8566,17.8653,16100.0
2008-06-12 12:40:00,20.58,20.6,20.51,20.53,27500.0,17.8653,17.8827,17.8045,17.8219,27500.0
2008-06-12 12:50:00,20.53,20.54,20.49,20.5,11700.0,17.8219,17.8306,17.7872,17.7958,11700.0
2008-06-12 13:00:00,20.51,20.58,20.51,20.53,22900.0,17.8045,17.8653,17.8045,17.8219,22900.0
2008-06-12 13:10:00,20.53,20.59,20.51,20.58,17200.0,17.8219,17.874,17.8045,17.8653,17200.0
2008-06-12 13:20:00,20.59,20.62,20.58,20.61,15000.0,17.874,17.9,17.8653,17.8913,15000.0
2008-06-12 13:30:00,20.62,20.63,20.6,20.63,14200.0,17.9,17.9087,17.8827,17.9087,14200.0
2008-06-12 13:40:00,20.63,20.63,20.48,20.48,49000.0,17.9087,17.9087,17.7785,17.7785,49000.0
2008-06-12 13:50:00,20.49,20.51,20.48,20.51,31800.0,17.7872,17.8045,17.7785,17.8045,31800.0
2008-06-12 14:00:00,20.5,20.53,20.48,20.52,29800.0,17.7958,17.8219,17.7785,17.8132,29800.0
2008-06-12 14:10:00,20.52,20.52,20.49,20.49,39800.0,17.8132,17.8132,17.7872,17.7872,39800.0
2008-06-12 14:20:00,20.49,20.52,20.41,20.44,36900.0,17.7872,17.8132,17.7177,17.7438,36900.0
2008-06-12 14:30:00,20.43,20.49,20.38,20.41,34400.0,17.7351,17.7872,17.6917,17.7177,34400.0
2008-06-12 14:40:00,20.4,20.4,20.36,20.39,23100.0,17.709,17.709,17.6743,17.7004,23100.0
2008-06-12 14:50:00,20.39,20.39,20.34,20.39,26600.0,17.7004,17.7004,17.6569,17.7004,26600.0
2008-06-12 15:00:00,20.39,20.48,20.37,20.47,69800.0,17.7004,17.7785,17.683,17.7698,69800.0
2008-06-12 15:10:00,20.47,20.54,20.45,20.46,108000.0,17.7698,17.8306,17.7524,17.7611,108000.0
2008-06-12 15:20:00,20.46,20.46,20.37,20.39,69800.0,17.7611,17.7611,17.683,17.7004,69800.0
2008-06-12 15:30:00,20.39,20.46,20.39,20.41,53600.0,17.7004,17.7611,17.7004,17.7177,53600.0
2008-06-12 15:40:00,20.41,20.42,20.37,20.39,125600.0,17.7177,17.7264,17.683,17.7004,125600.0
2008-06-12 15:50:00,20.39,20.44,20.37,20.41,155000.0,17.7004,17.7438,17.683,17.7177,155000.0
2008-06-13 09:30:00,20.5,20.5,20.33,20.38,66900.0,17.7958,17.7958,17.6483,17.6917,66900.0
2008-06-13 09:40:00,20.38,20.38,20.12,20.17,52500.0,17.6917,17.6917,17.466,17.5094,52500.0
2008-06-13 09:50:00,20.18,20.19,20.06,20.1,112100.0,17.5181,17.5267,17.4139,17.4486,112100.0
2008-06-13 10:00:00,20.1,20.22,20.0,20.03,95600.0,17.4486,17.5528,17.3618,17.3878,95600.0
2008-06-13 10:10:00,20.01,20.05,19.92,19.98,87600.0,17.3705,17.4052,17.2924,17.3444,87600.0
2008-06-13 10:20:00,19.98,20.2,19.97,20.17,58300.0,17.3444,17.5354,17.3358,17.5094,58300.0
2008-06-13 10:30:00,20.16,20.24,20.13,20.19,53800.0,17.5007,17.5701,17.4746,17.5267,53800.0
2008-06-13 10:40:00,20.19,20.2,20.14,20.16,41500.0,17.5267,17.5354,17.4833,17.5007,41500.0
2008-06-13 10:50:00,20.16,20.16,20.01,20.03,57800.0,17.5007,17.5007,17.3705,17.3878,57800.0
2008-06-13 11:00:00,20.02,20.17,20.02,20.11,92500.0,17.3792,17.5094,17.3792,17.4573,92500.0
2008-06-13 11:10:00,20.12,20.13,20.04,20.04,45300.0,17.466,17.4746,17.3965,17.3965,45300.0
2008-06-13 11:20:00,20.04,20.06,19.98,19.99,67900.0,17.3965,17.4139,17.3444,17.3531,67900.0
2008-06-13 11:30:00,19.98,20.02,19.98,19.99,40000.0,17.3444,17.3792,17.3444,17.3531,40000.0
2008-06-13 11:40:00,20.0,20.0,19.92,19.92,29300.0,17.3618,17.3618,17.2924,17.2924,29300.0
2008-06-13 11:50:00,19.92,19.93,19.86,19.86,35100.0,17.2924,17.301,17.2403,17.2403,35100.0
2008-06-13 12:00:00,19.87,19.9,19.84,19.85,53300.0,17.2489,17.275,17.2229,17.2316,53300.0
2008-06-13 12:10:00,19.86,19.9,19.85,19.85,56400.0,17.2403,17.275,17.2316,17.2316,56400.0
2008-06-13 12:20:00,19.86,19.86,19.81,19.81,50000.0,17.2403,17.2403,17.1969,17.1969,50000.0
2008-06-13 12:30:00,19.8,19.83,19.71,19.71,76900.0,17.1882,17.2142,17.1101,17.1101,76900.0
2008-06-13 12:40:00,19.72,19.72,19.7,19.71,60900.0,17.1187,17.1187,17.1014,17.1101,60900.0
2008-06-13 12:50:00,19.7,19.73,19.68,19.71,68400.0,17.1014,17.1274,17.084,17.1101,68400.0
2008-06-13 13:00:00,19.72,19.72,19.65,19.66,55400.0,17.1187,17.1187,17.058,17.0666,55400.0
2008-06-13 13:10:00,19.67,19.74,19.66,19.71,67300.0,17.0753,17.1361,17.0666,17.1101,67300.0
2008-06-13 13:20:00,19.7,19.71,19.66,19.67,48300.0,17.1014,17.1101,17.0666,17.0753,48300.0
2008-06-13 13:30:00,19.66,19.7,19.65,19.66,64900.0,17.0666,17.1014,17.058,17.0666,64900.0
2008-06-13 13:40:00,19.67,19.67,19.64,19.64,25700.0,17.0753,17.0753,17.0493,17.0493,25700.0
2008-06-13 13:50:00,19.65,19.67,19.64,19.67,50500.0,17.058,17.0753,17.0493,17.0753,50500.0
2008-06-13 14:00:00,19.66,19.79,19.66,19.78,82000.0,17.0666,17.1795,17.0666,17.1708,82000.0
2008-06-13 14:10:00,19.79,19.87,19.78,19.86,67700.0,17.1795,17.2489,17.1708,17.2403,67700.0
2008-06-13 14:20:00,19.86,19.86,19.78,19.8,52400.0,17.2403,17.2403,17.1708,17.1882,52400.0
2008-06-13 14:30:00,19.8,19.86,19.78,19.82,51900.0,17.1882,17.2403,17.1708,17.2055,51900.0
2008-06-13 14:40:00,19.82,19.95,19.79,19.87,128900.0,17.2055,17.3184,17.1795,17.2489,128900.0
2008-06-13 14:50:00,19.87,19.93,19.8,19.86,95000.0,17.2489,17.301,17.1882,17.2403,95000.0
2008-06-13 15:00:00,19.85,19.87,19.84,19.87,45800.0,17.2316,17.2489,17.2229,17.2489,45800.0
2008-06-13 15:10:00,19.86,19.87,19.83,19.84,83400.0,17.2403,17.2489,17.2142,17.2229,83400.0
2008-06-13 15:20:00,19.84,19.84,19.7,19.73,201800.0,17.2229,17.2229,17.1014,17.1274,201800.0
2008-06-13 15:30:00,19.74,19.89,19.74,19.89,141600.0,17.1361,17.2663,17.1361,17.2663,141600.0
2008-06-13 15:40:00,19.89,19.93,19.85,19.89,111700.0,17.2663,17.301,17.2316,17.2663,111700.0
2008-06-13 15:50:00,19.89,19.95,19.83,19.93,210800.0,17.2663,17.3184,17.2142,17.301,210800.0
2008-06-16 09:30:00,20.05,20.11,19.91,20.01,32700.0,17.4052,17.4573,17.2837,17.3705,32700.0
2008-06-16 09:40:00,20.04,20.05,19.94,19.98,23300.0,17.3965,17.4052,17.3097,17.3444,23300.0
2008-06-16 09:50:00,19.97,19.98,19.85,19.85,47600.0,17.3358,17.3444,17.2316,17.2316,47600.0
2008-06-16 10:00:00,19.84,19.84,19.74,19.78,40100.0,17.2229,17.2229,17.1361,17.1708,40100.0
2008-06-16 10:10:00,19.79,19.85,19.77,19.81,18400.0,17.1795,17.2316,17.1621,17.1969,18400.0
2008-06-16 10:20:00,19.82,19.85,19.76,19.85,18000.0,17.2055,17.2316,17.1535,17.2316,18000.0
2008-06-16 10:30:00,19.85,19.87,19.78,19.79,16200.0,17.2316,17.2489,17.1708,17.1795,16200.0
2008-06-16 10:40:00,19.79,19.83,19.78,19.83,22000.0,17.1795,17.2142,17.1708,17.2142,22000.0
2008-06-16 10:50:00,19.84,19.93,19.84,19.88,46800.0,17.2229,17.301,17.2229,17.2576,46800.0
2008-06-16 11:00:00,19.88,19.88,19.81,19.83,73600.0,17.2576,17.2576,17.1969,17.2142,73600.0
2008-06-16 11:10:00,19.83,19.85,19.82,19.84,20500.0,17.2142,17.2316,17.2055,17.2229,20500.0
2008-06-16 11:20:00,19.85,19.88,19.81,19.81,165800.0,17.2316,17.2576,17.1969,17.1969,165800.0
2008-06-16 11:30:00,19.82,19.82,19.81,19.82,4200.0,17.2055,17.2055,17.1969,17.2055,4200.0
2008-06-16 11:40:00,19.82,19.86,19.81,19.85,14800.0,17.2055,17.2403,17.1969,17.2316,14800.0
2008-06-16 11:50:00,19.85,19.85,19.82,19.84,21700.0,17.2316,17.2316,17.2055,17.2229,21700.0
2008-06-16 12:00:00,19.84,19.84,19.78,19.8,22900.0,17.2229,17.2229,17.1708,17.1882,22900.0
2008-06-16 12:10:00,19.81,19.85,19.79,19.85,26700.0,17.1969,17.2316,17.1795,17.2316,26700.0
2008-06-16 12:20:00,19.85,19.89,19.83,19.87,38900.0,17.2316,17.2663,17.2142,17.2489,38900.0
2008-06-16 12:30:00,19.88,19.91,19.86,19.86,40500.0,17.2576,17.2837,17.2403,17.2403,40500.0
2008-06-16 12:40:00,19.86,19.87,19.83,19.83,25200.0,17.2403,17.2489,17.2142,17.2142,25200.0
2008-06-16 12:50:00,19.84,19.89,19.81,19.81,47200.0,17.2229,17.2663,17.1969,17.1969,47200.0
2008-06-16 13:00:00,19.81,19.83,19.76,19.79,42200.0,17.1969,17.2142,17.1535,17.1795,42200.0
2008-06-16 13:10:00,19.79,19.82,19.75,19.82,105300.0,17.1795,17.2055,17.1448,17.2055,105300.0
2008-06-16 13:20:00,19.82,19.86,19.79,19.86,50000.0,17.2055,17.2403,17.1795,17.2403,50000.0
2008-06-16 13:30:00,19.86,19.93,19.86,19.91,26600.0,17.2403,17.301,17.2403,17.2837,26600.0
2008-06-16 13:40:00,19.9,19.92,19.86,19.88,39600.0,17.275,17.2924,17.2403,17.2576,39600.0
2008-06-16 13:50:00,19.88,19.89,19.87,19.89,23000.0,17.2576,17.2663,17.2489,17.2663,23000.0
2008-06-16 14:00:00,19.88,19.92,19.88,19.91,27500.0,17.2576,17.2924,17.2576,17.2837,27500.0
2008-06-16 14:10:00,19.91,19.94,19.9,19.94,20900.0,17.2837,17.3097,17.275,17.3097,20900.0
2008-06-16 14:20:00,19.94,19.95,19.86,19.88,63000.0,17.3097,17.3184,17.2403,17.2576,63000.0
2008-06-16 14:30:00,19.87,19.91,19.87,19.91,15600.0,17.2489,17.2837,17.2489,17.2837,15600.0
2008-06-16 14:40:00,19.91,19.92,19.9,19.92,16000.0,17.2837,17.2924,17.275,17.2924,16000.0
2008-06-16 14:50:00,19.91,19.98,19.91,19.97,23700.0,17.2837,17.3444,17.2837,17.3358,23700.0
2008-06-16 15:00:00,19.97,19.97,19.96,19.96,29900.0,17.3358,17.3358,17.3271,17.3271,29900.0
2008-06-16 15:10:00,19.97,19.99,19.96,19.97,49500.0,17.3358,17.3531,17.3271,17.3358,49500.0
2008-06-16 15:20:00,19.97,19.97,19.94,19.95,37700.0,17.3358,17.3358,17.3097,17.3184,37700.0
2008-06-16 15:30:00,19.95,19.99,19.94,19.97,38100.0,17.3184,17.3531,17.3097,17.3358,38100.0
2008-06-16 15:40:00,19.98,19.99,19.97,19.98,32000.0,17.3444,17.3531,17.3358,17.3444,32000.0
2008-06-16 15:50:00,19.99,20.04,19.98,19.99,130600.0,17.3531,17.3965,17.3444,17.3531,130600.0
2008-06-17 09:30:00,20.14,20.14,19.99,19.99,28200.0,17.4833,17.4833,17.3531,17.3531,28200.0
2008-06-17 09:40:00,20.0,20.07,19.9,20.04,39000.0,17.3618,17.4226,17.275,17.3965,39000.0
2008-06-17 09:50:00,20.04,20.09,20.01,20.02,36200.0,17.3965,17.4399,17.3705,17.3792,36200.0
2008-06-17 10:00:00,20.03,20.05,19.9,19.9,76500.0,17.3878,17.4052,17.275,17.275,76500.0
2008-06-17 10:10:00,19.91,19.94,19.87,19.9,113800.0,17.2837,17.3097,17.2489,17.275,113800.0
2008-06-17 10:20:00,19.89,19.92,19.85,19.85,77300.0,17.2663,17.2924,17.2316,17.2316,77300.0
2008-06-17 10:30:00,19.85,19.86,19.8,19.8,28600.0,17.2316,17.2403,17.1882,17.1882,28600.0
2008-06-17 10:40:00,19.8,19.86,19.77,19.78,49000.0,17.1882,17.2403,17.1621,17.1708,49000.0
2008-06-17 10:50:00,19.79,19.81,19.75,19.79,44600.0,17.1795,17.1969,17.1448,17.1795,44600.0
2008-06-17 11:00:00,19.79,19.82,19.78,19.81,26600.0,17.1795,17.2055,17.1708,17.1969,26600.0
2008-06-17 11:10:00,19.81,19.84,19.81,19.83,37200.0,17.1969,17.2229,17.1969,17.2142,37200.0
2008-06-17 11:20:00,19.83,19.87,19.82,19.87,73800.0,17.2142,17.2489,17.2055,17.2489,73800.0
2008-06-17 11:30:00,19.86,19.94,19.85,19.91,47200.0,17.2403,17.3097,17.2316,17.2837,47200.0
2008-06-17 11:40:00,19.91,19.97,19.9,19.92,37500.0,17.2837,17.3358,17.275,17.2924,37500.0
2008-06-17 11:50:00,19.92,19.93,19.89,19.9,22200.0,17.2924,17.301,17.2663,17.275,22200.0
2008-06-17 12:00:00,19.9,19.95,19.88,19.91,44200.0,17.275,17.3184,17.2576,17.2837,44200.0
2008-06-17 12:10:00,19.91,19.95,19.88,19.95,29300.0,17.2837,17.3184,17.2576,17.3184,29300.0
2008-06-17 12:20:00,19.95,19.95,19.87,19.89,34600.0,17.3184,17.3184,17.2489,17.2663,34600.0
2008-06-17 12:30:00,19.9,19.9,19.83,19.85,34100.0,17.275,17.275,17.2142,17.2316,34100.0
2008-06-17 12:40:00,19.85,19.88,19.82,19.87,26600.0,17.2316,17.2576,17.2055,17.2489,26600.0
2008-06-17 12:50:00,19.88,19.88,19.79,19.79,112800.0,17.2576,17.2576,17.1795,17.1795,112800.0
2008-06-17 13:00:00,19.79,19.79,19.73,19.79,40600.0,17.1795,17.1795,17.1274,17.1795,40600.0
2008-06-17 13:10:00,19.79,19.79,19.76,19.76,93300.0,17.1795,17.1795,17.1535,17.1535,93300.0
2008-06-17 13:20:00,19.77,19.79,19.76,19.77,83500.0,17.1621,17.1795,17.1535,17.1621,83500.0
2008-06-17 13:30:00,19.78,19.8,19.75,19.79,87000.0,17.1708,17.1882,17.1448,17.1795,87000.0
2008-06-17 13:40:00,19.8,19.84,19.76,19.8,73700.0,17.1882,17.2229,17.1535,17.1882,73700.0
2008-06-17 13:50:00,19.78,19.85,19.78,19.79,91100.0,17.1708,17.2316,17.1708,17.1795,91100.0
2008-06-17 14:00:00,19.79,19.8,19.75,19.8,80700.0,17.1795,17.1882,17.1448,17.1882,80700.0
2008-06-17 14:10:00,19.79,19.8,19.77,19.79,56300.0,17.1795,17.1882,17.1621,17.1795,56300.0
2008-06-17 14:20:00,19.78,19.8,19.76,19.78,76400.0,17.1708,17.1882,17.1535,17.1708,76400.0
2008-06-17 14:30:00,19.78,19.79,19.78,19.78,24400.0,17.1708,17.1795,17.1708,17.1708,24400.0
2008-06-17 14:40:00,19.79,19.86,19.78,19.82,120500.0,17.1795,17.2403,17.1708,17.2055,120500.0
2008-06-17 14:50:00,19.82,19.83,19.77,19.77,49300.0,17.2055,17.2142,17.1621,17.1621,49300.0
2008-06-17 15:00:00,19.78,19.8,19.76,19.77,63000.0,17.1708,17.1882,17.1535,17.1621,63000.0
2008-06-17 15:10:00,19.77,19.81,19.76,19.78,71100.0,17.1621,17.1969,17.1535,17.1708,71100.0
2008-06-17 15:20:00,19.78,19.82,19.77,19.8,50900.0,17.1708,17.2055,17.1621,17.1882,50900.0
2008-06-17 15:30:00,19.8,19.81,19.77,19.8,73200.0,17.1882,17.1969,17.1621,17.1882,73200.0
2008-06-17 15:40:00,19.8,19.81,19.78,19.8,81600.0,17.1882,17.1969,17.1708,17.1882,81600.0
2008-06-17 15:50:00,19.8,19.82,19.79,19.81,168100.0,17.1882,17.2055,17.1795,17.1969,168100.0
2008-06-18 09:30:00,19.65,19.7,19.48,19.67,44900.0,17.058,17.1014,16.9104,17.0753,44900.0
2008-06-18 09:40:00,19.68,19.74,19.61,19.61,37400.0,17.084,17.1361,17.0232,17.0232,37400.0
2008-06-18 09:50:00,19.61,19.67,19.55,19.62,27900.0,17.0232,17.0753,16.9712,17.0319,27900.0
2008-06-18 10:00:00,19.6,19.63,19.57,19.6,31700.0,17.0146,17.0406,16.9885,17.0146,31700.0
2008-06-18 10:10:00,19.6,19.67,19.6,19.67,16900.0,17.0146,17.0753,17.0146,17.0753,16900.0
2008-06-18 10:20:00,19.67,19.68,19.59,19.61,31200.0,17.0753,17.084,17.0059,17.0232,31200.0
2008-06-18 10:30:00,19.6,19.6,19.44,19.46,63900.0,17.0146,17.0146,16.8757,16.893,63900.0
2008-06-18 10:40:00,19.46,19.48,19.38,19.39,37500.0,16.893,16.9104,16.8236,16.8323,37500.0
2008-06-18 10:50:00,19.4,19.49,19.37,19.49,57500.0,16.8409,16.9191,16.8149,16.9191,57500.0
2008-06-18 11:00:00,19.48,19.66,19.47,19.61,103700.0,16.9104,17.0666,16.9017,17.0232,103700.0
2008-06-18 11:10:00,19.59,19.62,19.54,19.54,27800.0,17.0059,17.0319,16.9625,16.9625,27800.0
2008-06-18 11:20:00,19.54,19.63,19.54,19.6,41900.0,16.9625,17.0406,16.9625,17.0146,41900.0
2008-06-18 11:30:00,19.6,19.65,19.6,19.61,36200.0,17.0146,17.058,17.0146,17.0232,36200.0
2008-06-18 11:40:00,19.62,19.65,19.61,19.63,15800.0,17.0319,17.058,17.0232,17.0406,15800.0
2008-06-18 11:50:00,19.63,19.66,19.62,19.64,50700.0,17.0406,17.0666,17.0319,17.0493,50700.0
2008-06-18 12:00:00,19.64,19.67,19.62,19.62,49000.0,17.0493,17.0753,17.0319,17.0319,49000.0
2008-06-18 12:10:00,19.63,19.63,19.6,19.6,39300.0,17.0406,17.0406,17.0146,17.0146,39300.0
2008-06-18 12:20:00,19.6,19.61,19.6,19.61,10700.0,17.0146,17.0232,17.0146,17.0232,10700.0
2008-06-18 12:30:00,19.62,19.65,19.61,19.65,37500.0,17.0319,17.058,17.0232,17.058,37500.0
2008-06-18 12:40:00,19.65,19.66,19.6,19.6,30200.0,17.058,17.0666,17.0146,17.0146,30200.0
2008-06-18 12:50:00,19.61,19.61,19.57,19.58,27600.0,17.0232,17.0232,16.9885,16.9972,27600.0
2008-06-18 13:00:00,19.59,19.6,19.57,19.59,25700.0,17.0059,17.0146,16.9885,17.0059,25700.0
2008-06-18 13:10:00,19.59,19.59,19.52,19.56,34600.0,17.0059,17.0059,16.9451,16.9798,34600.0
2008-06-18 13:20:00,19.55,19.59,19.55,19.56,21400.0,16.9712,17.0059,16.9712,16.9798,21400.0
2008-06-18 13:30:00,19.56,19.68,19.56,19.57,57800.0,16.9798,17.084,16.9798,16.9885,57800.0
2008-06-18 13:40:00,19.58,19.64,19.56,19.57,38800.0,16.9972,17.0493,16.9798,16.9885,38800.0
2008-06-18 13:50:00,19.57,19.57,19.54,19.54,19300.0,16.9885,16.9885,16.9625,16.9625,19300.0
2008-06-18 14:00:00,19.54,19.58,19.53,19.53,23600.0,16.9625,16.9972,16.9538,16.9538,23600.0
2008-06-18 14:10:00,19.54,19.54,19.48,19.53,32000.0,16.9625,16.9625,16.9104,16.9538,32000.0
2008-06-18 14:20:00,19.52,19.52,19.46,19.48,20700.0,16.9451,16.9451,16.893,16.9104,20700.0
2008-06-18 14:30:00,19.49,19.57,19.48,19.57,17600.0,16.9191,16.9885,16.9104,16.9885,17600.0
2008-06-18 14:40:00,19.57,19.6,19.54,19.6,55900.0,16.9885,17.0146,16.9625,17.0146,55900.0
2008-06-18 14:50:00,19.59,19.65,19.59,19.64,38700.0,17.0059,17.058,17.0059,17.0493,38700.0
2008-06-18 15:00:00,19.64,19.66,19.6,19.66,577800.0,17.0493,17.0666,17.0146,17.0666,577800.0
2008-06-18 15:10:00,19.66,19.66,19.59,19.63,50600.0,17.0666,17.0666,17.0059,17.0406,50600.0
2008-06-18 15:20:00,19.63,19.65,19.61,19.62,61000.0,17.0406,17.058,17.0232,17.0319,61000.0
2008-06-18 15:30:00,19.63,19.67,19.6,19.66,87800.0,17.0406,17.0753,17.0146,17.0666,87800.0
2008-06-18 15:40:00,19.65,19.65,19.54,19.59,135500.0,17.058,17.058,16.9625,17.0059,135500.0
2008-06-18 15:50:00,19.58,19.63,19.56,19.61,119700.0,16.9972,17.0406,16.9798,17.0232,119700.0
2008-06-19 09:30:00,19.52,19.66,19.51,19.54,31400.0,16.9451,17.0666,16.9364,16.9625,31400.0
2008-06-19 09:40:00,19.54,19.59,19.4,19.43,70800.0,16.9625,17.0059,16.8409,16.867,70800.0
2008-06-19 09:50:00,19.46,19.46,19.38,19.44,50300.0,16.893,16.893,16.8236,16.8757,50300.0
2008-06-19 10:00:00,19.44,19.52,19.39,19.49,43700.0,16.8757,16.9451,16.8323,16.9191,43700.0
2008-06-19 10:10:00,19.49,19.55,19.46,19.5,56900.0,16.9191,16.9712,16.893,16.9278,56900.0
2008-06-19 10:20:00,19.5,19.52,19.44,19.44,91100.0,16.9278,16.9451,16.8757,16.8757,91100.0
2008-06-19 10:30:00,19.44,19.49,19.43,19.49,45000.0,16.8757,16.9191,16.867,16.9191,45000.0
2008-06-19 10:40:00,19.48,19.65,19.48,19.63,103600.0,16.9104,17.058,16.9104,17.0406,103600.0
2008-06-19 10:50:00,19.62,19.65,19.51,19.55,98500.0,17.0319,17.058,16.9364,16.9712,98500.0
2008-06-19 11:00:00,19.55,19.55,19.39,19.39,63900.0,16.9712,16.9712,16.8323,16.8323,63900.0
2008-06-19 11:10:00,19.39,19.44,19.37,19.44,65700.0,16.8323,16.8757,16.8149,16.8757,65700.0
2008-06-19 11:20:00,19.43,19.48,19.42,19.48,84100.0,16.867,16.9104,16.8583,16.9104,84100.0
2008-06-19 11:30:00,19.48,19.51,19.48,19.49,28900.0,16.9104,16.9364,16.9104,16.9191,28900.0
2008-06-19 11:40:00,19.49,19.49,19.44,19.44,43000.0,16.9191,16.9191,16.8757,16.8757,43000.0
2008-06-19 11:50:00,19.45,19.47,19.43,19.44,75000.0,16.8843,16.9017,16.867,16.8757,75000.0
2008-06-19 12:00:00,19.45,19.5,19.44,19.5,37400.0,16.8843,16.9278,16.8757,16.9278,37400.0
2008-06-19 12:10:00,19.5,19.57,19.49,19.56,55000.0,16.9278,16.9885,16.9191,16.9798,55000.0
2008-06-19 12:20:00,19.54,19.58,19.53,19.55,37600.0,16.9625,16.9972,16.9538,16.9712,37600.0
2008-06-19 12:30:00,19.55,19.56,19.47,19.47,39200.0,16.9712,16.9798,16.9017,16.9017,39200.0
2008-06-19 12:40:00,19.47,19.51,19.44,19.5,93200.0,16.9017,16.9364,16.8757,16.9278,93200.0
2008-06-19 12:50:00,19.51,19.51,19.44,19.47,27100.0,16.9364,16.9364,16.8757,16.9017,27100.0
2008-06-19 13:00:00,19.48,19.49,19.46,19.48,12600.0,16.9104,16.9191,16.893,16.9104,12600.0
2008-06-19 13:10:00,19.49,19.5,19.44,19.46,32500.0,16.9191,16.9278,16.8757,16.893,32500.0
2008-06-19 13:20:00,19.47,19.55,19.47,19.54,49500.0,16.9017,16.9712,16.9017,16.9625,49500.0
2008-06-19 13:30:00,19.54,19.56,19.52,19.53,24100.0,16.9625,16.9798,16.9451,16.9538,24100.0
2008-06-19 13:40:00,19.52,19.54,19.47,19.49,27300.0,16.9451,16.9625,16.9017,16.9191,27300.0
2008-06-19 13:50:00,19.49,19.52,19.48,19.51,27100.0,16.9191,16.9451,16.9104,16.9364,27100.0
2008-06-19 14:00:00,19.51,19.52,19.5,19.51,16300.0,16.9364,16.9451,16.9278,16.9364,16300.0
2008-06-19 14:10:00,19.51,19.52,19.49,19.49,31800.0,16.9364,16.9451,16.9191,16.9191,31800.0
2008-06-19 14:20:00,19.5,19.54,19.48,19.54,49300.0,16.9278,16.9625,16.9104,16.9625,49300.0
2008-06-19 14:30:00,19.54,19.6,19.54,19.6,55300.0,16.9625,17.0146,16.9625,17.0146,55300.0
2008-06-19 14:40:00,19.59,19.62,19.59,19.61,62200.0,17.0059,17.0319,17.0059,17.0232,62200.0
2008-06-19 14:50:00,19.61,19.64,19.6,19.64,83200.0,17.0232,17.0493,17.0146,17.0493,83200.0
2008-06-19 15:00:00,19.64,19.74,19.63,19.74,133000.0,17.0493,17.1361,17.0406,17.1361,133000.0
2008-06-19 15:10:00,19.73,19.76,19.72,19.73,94600.0,17.1274,17.1535,17.1187,17.1274,94600.0
2008-06-19 15:20:00,19.73,19.73,19.7,19.71,84100.0,17.1274,17.1274,17.1014,17.1101,84100.0
2008-06-19 15:30:00,19.7,19.72,19.69,19.69,80900.0,17.1014,17.1187,17.0927,17.0927,80900.0
2008-06-19 15:40:00,19.69,19.75,19.69,19.74,100700.0,17.0927,17.1448,17.0927,17.1361,100700.0
2008-06-19 15:50:00,19.74,19.74,19.67,19.71,160600.0,17.1361,17.1361,17.0753,17.1101,160600.0
2008-06-20 09:30:00,20.17,20.17,19.32,19.7,219900.0,17.5094,17.5094,16.7715,17.1014,219900.0
2008-06-20 09:40:00,19.68,19.7,19.61,19.61,94500.0,17.084,17.1014,17.0232,17.0232,94500.0
2008-06-20 09:50:00,19.62,19.69,19.59,19.67,73700.0,17.0319,17.0927,17.0059,17.0753,73700.0
2008-06-20 10:00:00,19.67,19.68,19.61,19.68,89400.0,17.0753,17.084,17.0232,17.084,89400.0
2008-06-20 10:10:00,19.67,19.78,19.66,19.71,68500.0,17.0753,17.1708,17.0666,17.1101,68500.0
2008-06-20 10:20:00,19.72,19.72,19.68,19.7,45700.0,17.1187,17.1187,17.084,17.1014,45700.0
2008-06-20 10:30:00,19.71,19.71,19.68,19.69,38600.0,17.1101,17.1101,17.084,17.0927,38600.0
2008-06-20 10:40:00,19.68,19.71,19.68,19.7,59300.0,17.084,17.1101,17.084,17.1014,59300.0
2008-06-20 10:50:00,19.71,19.71,19.7,19.7,30000.0,17.1101,17.1101,17.1014,17.1014,30000.0
2008-06-20 11:00:00,19.7,19.71,19.7,19.71,52800.0,17.1014,17.1101,17.1014,17.1101,52800.0
2008-06-20 11:10:00,19.7,19.77,19.7,19.76,30900.0,17.1014,17.1621,17.1014,17.1535,30900.0
2008-06-20 11:20:00,19.77,19.91,19.76,19.89,107800.0,17.1621,17.2837,17.1535,17.2663,107800.0
2008-06-20 11:30:00,19.89,19.9,19.85,19.87,29100.0,17.2663,17.275,17.2316,17.2489,29100.0
2008-06-20 11:40:00,19.87,19.92,19.8,19.82,28200.0,17.2489,17.2924,17.1882,17.2055,28200.0
2008-06-20 11:50:00,19.82,19.85,19.8,19.84,15900.0,17.2055,17.2316,17.1882,17.2229,15900.0
2008-06-20 12:00:00,19.85,19.85,19.81,19.83,30800.0,17.2316,17.2316,17.1969,17.2142,30800.0
2008-06-20 12:10:00,19.83,19.89,19.82,19.87,21600.0,17.2142,17.2663,17.2055,17.2489,21600.0
2008-06-20 12:20:00,19.88,19.89,19.84,19.89,25600.0,17.2576,17.2663,17.2229,17.2663,25600.0
2008-06-20 12:30:00,19.88,19.89,19.85,19.85,24200.0,17.2576,17.2663,17.2316,17.2316,24200.0
2008-06-20 12:40:00,19.85,19.87,19.85,19.86,20800.0,17.2316,17.2489,17.2316,17.2403,20800.0
2008-06-20 12:50:00,19.85,19.88,19.85,19.88,23500.0,17.2316,17.2576,17.2316,17.2576,23500.0
2008-06-20 13:00:00,19.87,19.94,19.87,19.91,49900.0,17.2489,17.3097,17.2489,17.2837,49900.0
2008-06-20 13:10:00,19.92,19.92,19.87,19.87,30000.0,17.2924,17.2924,17.2489,17.2489,30000.0
2008-06-20 13:20:00,19.87,19.89,19.84,19.88,43100.0,17.2489,17.2663,17.2229,17.2576,43100.0
2008-06-20 13:30:00,19.88,19.88,19.81,19.84,67900.0,17.2576,17.2576,17.1969,17.2229,67900.0
2008-06-20 13:40:00,19.85,19.89,19.84,19.86,45500.0,17.2316,17.2663,17.2229,17.2403,45500.0
2008-06-20 13:50:00,19.85,19.86,19.84,19.85,43600.0,17.2316,17.2403,17.2229,17.2316,43600.0
2008-06-20 14:00:00,19.85,19.86,19.83,19.83,64200.0,17.2316,17.2403,17.2142,17.2142,64200.0
2008-06-20 14:10:00,19.84,19.85,19.78,19.8,88100.0,17.2229,17.2316,17.1708,17.1882,88100.0
2008-06-20 14:20:00,19.8,19.82,19.78,19.82,24500.0,17.1882,17.2055,17.1708,17.2055,24500.0
2008-06-20 14:30:00,19.81,19.83,19.8,19.83,30500.0,17.1969,17.2142,17.1882,17.2142,30500.0
2008-06-20 14:40:00,19.82,19.83,19.82,19.83,25200.0,17.2055,17.2142,17.2055,17.2142,25200.0
2008-06-20 14:50:00,19.82,19.84,19.8,19.81,76600.0,17.2055,17.2229,17.1882,17.1969,76600.0
2008-06-20 15:00:00,19.81,19.82,19.8,19.8,65900.0,17.1969,17.2055,17.1882,17.1882,65900.0
2008-06-20 15:10:00,19.8,19.81,19.79,19.8,31200.0,17.1882,17.1969,17.1795,17.1882,31200.0
2008-06-20 15:20:00,19.8,19.82,19.78,19.81,91900.0,17.1882,17.2055,17.1708,17.1969,91900.0
2008-06-20 15:30:00,19.8,19.83,19.79,19.82,35300.0,17.1882,17.2142,17.1795,17.2055,35300.0
2008-06-20 15:40:00,19.82,19.84,19.79,19.81,143600.0,17.2055,17.2229,17.1795,17.1969,143600.0
2008-06-20 15:50:00,19.81,19.84,19.8,19.81,93800.0,17.1969,17.2229,17.1882,17.1969,93800.0
2008-06-23 09:30:00,19.93,19.93,19.71,19.72,54100.0,17.301,17.301,17.1101,17.1187,54100.0
2008-06-23 09:40:00,19.75,19.87,19.73,19.8,60100.0,17.1448,17.2489,17.1274,17.1882,60100.0
2008-06-23 09:50:00,19.8,19.85,19.73,19.81,22200.0,17.1882,17.2316,17.1274,17.1969,22200.0
2008-06-23 10:00:00,19.81,19.81,19.7,19.75,16700.0,17.1969,17.1969,17.1014,17.1448,16700.0
2008-06-23 10:10:00,19.76,19.79,19.72,19.75,32100.0,17.1535,17.1795,17.1187,17.1448,32100.0
2008-06-23 10:20:00,19.75,19.76,19.72,19.75,14400.0,17.1448,17.1535,17.1187,17.1448,14400.0
2008-06-23 10:30:00,19.75,19.76,19.71,19.72,13900.0,17.1448,17.1535,17.1101,17.1187,13900.0
2008-06-23 10:40:00,19.72,19.73,19.61,19.61,18900.0,17.1187,17.1274,17.0232,17.0232,18900.0
2008-06-23 10:50:00,19.62,19.69,19.61,19.66,42900.0,17.0319,17.0927,17.0232,17.0666,42900.0
2008-06-23 11:00:00,19.66,19.75,19.65,19.74,61700.0,17.0666,17.1448,17.058,17.1361,61700.0
2008-06-23 11:10:00,19.74,19.75,19.69,19.69,33800.0,17.1361,17.1448,17.0927,17.0927,33800.0
2008-06-23 11:20:00,19.7,19.74,19.69,19.73,24800.0,17.1014,17.1361,17.0927,17.1274,24800.0
2008-06-23 11:30:00,19.74,19.74,19.66,19.71,73200.0,17.1361,17.1361,17.0666,17.1101,73200.0
2008-06-23 11:40:00,19.71,19.71,19.69,19.7,47300.0,17.1101,17.1101,17.0927,17.1014,47300.0
2008-06-23 11:50:00,19.69,19.72,19.69,19.7,29800.0,17.0927,17.1187,17.0927,17.1014,29800.0
2008-06-23 12:00:00,19.7,19.71,19.68,19.68,30400.0,17.1014,17.1101,17.084,17.084,30400.0
2008-06-23 12:10:00,19.68,19.68,19.65,19.66,31600.0,17.084,17.084,17.058,17.0666,31600.0
2008-06-23 12:20:00,19.65,19.66,19.62,19.64,25200.0,17.058,17.0666,17.0319,17.0493,25200.0
2008-06-23 12:30:00,19.65,19.65,19.59,19.64,31100.0,17.058,17.058,17.0059,17.0493,31100.0
2008-06-23 12:40:00,19.64,19.64,19.61,19.61,39900.0,17.0493,17.0493,17.0232,17.0232,39900.0
2008-06-23 12:50:00,19.6,19.63,19.57,19.62,34600.0,17.0146,17.0406,16.9885,17.0319,34600.0
2008-06-23 13:00:00,19.63,19.66,19.62,19.65,27700.0,17.0406,17.0666,17.0319,17.058,27700.0
2008-06-23 13:10:00,19.65,19.66,19.62,19.66,21400.0,17.058,17.0666,17.0319,17.0666,21400.0
2008-06-23 13:20:00,19.65,19.7,19.64,19.65,19900.0,17.058,17.1014,17.0493,17.058,19900.0
2008-06-23 13:30:00,19.66,19.71,19.63,19.71,58200.0,17.0666,17.1101,17.0406,17.1101,58200.0
2008-06-23 13:40:00,19.71,19.73,19.68,19.7,72300.0,17.1101,17.1274,17.084,17.1014,72300.0
2008-06-23 13:50:00,19.71,19.71,19.69,19.7,23900.0,17.1101,17.1101,17.0927,17.1014,23900.0
2008-06-23 14:00:00,19.7,19.71,19.67,19.67,33400.0,17.1014,17.1101,17.0753,17.0753,33400.0
2008-06-23 14:10:00,19.67,19.68,19.62,19.64,22100.0,17.0753,17.084,17.0319,17.0493,22100.0
2008-06-23 14:20:00,19.63,19.64,19.59,19.61,34100.0,17.0406,17.0493,17.0059,17.0232,34100.0
2008-06-23 14:30:00,19.61,19.65,19.59,19.6,29600.0,17.0232,17.058,17.0059,17.0146,29600.0
2008-06-23 14:40:00,19.61,19.61,19.59,19.6,36800.0,17.0232,17.0232,17.0059,17.0146,36800.0
2008-06-23 14:50:00,19.59,19.62,19.59,19.61,28400.0,17.0059,17.0319,17.0059,17.0232,28400.0
2008-06-23 15:00:00,19.6,19.61,19.59,19.6,28800.0,17.0146,17.0232,17.0059,17.0146,28800.0
2008-06-23 15:10:00,19.6,19.61,19.56,19.57,61800.0,17.0146,17.0232,16.9798,16.9885,61800.0
2008-06-23 15:20:00,19.57,19.57,19.51,19.57,39000.0,16.9885,16.9885,16.9364,16.9885,39000.0
2008-06-23 15:30:00,19.57,19.57,19.53,19.55,49800.0,16.9885,16.9885,16.9538,16.9712,49800.0
2008-06-23 15:40:00,19.56,19.56,19.47,19.48,45600.0,16.9798,16.9798,16.9017,16.9104,45600.0
2008-06-23 15:50:00,19.47,19.61,19.47,19.58,110300.0,16.9017,17.0232,16.9017,16.9972,110300.0
2008-06-24 09:30:00,19.49,19.49,19.35,19.46,57500.0,16.9191,16.9191,16.7975,16.893,57500.0
2008-06-24 09:40:00,19.45,19.56,19.41,19.45,42300.0,16.8843,16.9798,16.8496,16.8843,42300.0
2008-06-24 09:50:00,19.45,19.47,19.41,19.42,49200.0,16.8843,16.9017,16.8496,16.8583,49200.0
2008-06-24 10:00:00,19.42,19.47,19.36,19.43,61000.0,16.8583,16.9017,16.8062,16.867,61000.0
2008-06-24 10:10:00,19.45,19.48,19.43,19.48,23100.0,16.8843,16.9104,16.867,16.9104,23100.0
2008-06-24 10:20:00,19.47,19.51,19.43,19.49,25600.0,16.9017,16.9364,16.867,16.9191,25600.0
2008-06-24 10:30:00,19.49,19.51,19.46,19.49,32500.0,16.9191,16.9364,16.893,16.9191,32500.0
2008-06-24 10:40:00,19.49,19.52,19.46,19.52,27100.0,16.9191,16.9451,16.893,16.9451,27100.0
2008-06-24 10:50:00,19.52,19.62,19.52,19.61,29500.0,16.9451,17.0319,16.9451,17.0232,29500.0
2008-06-24 11:00:00,19.62,19.63,19.59,19.6,18500.0,17.0319,17.0406,17.0059,17.0146,18500.0
2008-06-24 11:10:00,19.59,19.63,19.57,19.61,48800.0,17.0059,17.0406,16.9885,17.0232,48800.0
2008-06-24 11:20:00,19.62,19.63,19.59,19.61,25700.0,17.0319,17.0406,17.0059,17.0232,25700.0
2008-06-24 11:30:00,19.6,19.61,19.6,19.61,14000.0,17.0146,17.0232,17.0146,17.0232,14000.0
2008-06-24 11:40:00,19.6,19.62,19.6,19.61,18700.0,17.0146,17.0319,17.0146,17.0232,18700.0
2008-06-24 11:50:00,19.61,19.63,19.6,19.62,18700.0,17.0232,17.0406,17.0146,17.0319,18700.0
2008-06-24 12:00:00,19.61,19.62,19.61,19.62,8100.0,17.0232,17.0319,17.0232,17.0319,8100.0
2008-06-24 12:10:00,19.61,19.62,19.6,19.6,23700.0,17.0232,17.0319,17.0146,17.0146,23700.0
2008-06-24 12:20:00,19.6,19.61,19.6,19.6,14700.0,17.0146,17.0232,17.0146,17.0146,14700.0
2008-06-24 12:30:00,19.6,19.63,19.6,19.63,23200.0,17.0146,17.0406,17.0146,17.0406,23200.0
2008-06-24 12:40:00,19.62,19.63,19.61,19.61,16100.0,17.0319,17.0406,17.0232,17.0232,16100.0
2008-06-24 12:50:00,19.61,19.62,19.6,19.6,39100.0,17.0232,17.0319,17.0146,17.0146,39100.0
2008-06-24 13:00:00,19.6,19.61,19.59,19.6,33900.0,17.0146,17.0232,17.0059,17.0146,33900.0
2008-06-24 13:10:00,19.61,19.61,19.6,19.6,11800.0,17.0232,17.0232,17.0146,17.0146,11800.0
2008-06-24 13:20:00,19.6,19.61,19.6,19.6,16900.0,17.0146,17.0232,17.0146,17.0146,16900.0
2008-06-24 13:30:00,19.61,19.61,19.54,19.56,85700.0,17.0232,17.0232,16.9625,16.9798,85700.0
2008-06-24 13:40:00,19.56,19.59,19.54,19.55,71300.0,16.9798,17.0059,16.9625,16.9712,71300.0
2008-06-24 13:50:00,19.56,19.61,19.56,19.6,41400.0,16.9798,17.0232,16.9798,17.0146,41400.0
2008-06-24 14:00:00,19.6,19.66,19.59,19.62,34000.0,17.0146,17.0666,17.0059,17.0319,34000.0
2008-06-24 14:10:00,19.62,19.62,19.54,19.55,36600.0,17.0319,17.0319,16.9625,16.9712,36600.0
2008-06-24 14:20:00,19.56,19.56,19.54,19.54,44500.0,16.9798,16.9798,16.9625,16.9625,44500.0
2008-06-24 14:30:00,19.54,19.62,19.54,19.58,39000.0,16.9625,17.0319,16.9625,16.9972,39000.0
2008-06-24 14:40:00,19.58,19.61,19.55,19.57,51000.0,16.9972,17.0232,16.9712,16.9885,51000.0
2008-06-24 14:50:00,19.57,19.59,19.55,19.59,42300.0,16.9885,17.0059,16.9712,17.0059,42300.0
2008-06-24 15:00:00,19.58,19.59,19.51,19.55,104600.0,16.9972,17.0059,16.9364,16.9712,104600.0
2008-06-24 15:10:00,19.56,19.58,19.54,19.58,57200.0,16.9798,16.9972,16.9625,16.9972,57200.0
2008-06-24 15:20:00,19.57,19.63,19.55,19.62,62000.0,16.9885,17.0406,16.9712,17.0319,62000.0
2008-06-24 15:30:00,19.63,19.63,19.57,19.62,72200.0,17.0406,17.0406,16.9885,17.0319,72200.0
2008-06-24 15:40:00,19.63,19.65,19.6,19.62,32700.0,17.0406,17.058,17.0146,17.0319,32700.0
2008-06-24 15:50:00,19.63,19.67,19.59,19.63,90300.0,17.0406,17.0753,17.0059,17.0406,90300.0
2008-06-25 09:30:00,19.61,19.86,19.61,19.86,29600.0,17.0232,17.2403,17.0232,17.2403,29600.0
2008-06-25 09:40:00,19.85,19.88,19.83,19.88,19700.0,17.2316,17.2576,17.2142,17.2576,19700.0
2008-06-25 09:50:00,19.87,19.88,19.83,19.85,26100.0,17.2489,17.2576,17.2142,17.2316,26100.0
2008-06-25 10:00:00,19.84,19.87,19.81,19.84,37600.0,17.2229,17.2489,17.1969,17.2229,37600.0
2008-06-25 10:10:00,19.85,19.86,19.83,19.85,12600.0,17.2316,17.2403,17.2142,17.2316,12600.0
2008-06-25 10:20:00,19.84,19.86,19.79,19.8,16200.0,17.2229,17.2403,17.1795,17.1882,16200.0
2008-06-25 10:30:00,19.8,19.88,19.79,19.87,33400.0,17.1882,17.2576,17.1795,17.2489,33400.0
2008-06-25 10:40:00,19.88,20.06,19.87,20.03,41500.0,17.2576,17.4139,17.2489,17.3878,41500.0
2008-06-25 10:50:00,20.02,20.05,20.01,20.03,18700.0,17.3792,17.4052,17.3705,17.3878,18700.0
2008-06-25 11:00:00,20.03,20.06,20.0,20.05,30200.0,17.3878,17.4139,17.3618,17.4052,30200.0
2008-06-25 11:10:00,20.05,20.11,20.04,20.07,23800.0,17.4052,17.4573,17.3965,17.4226,23800.0
2008-06-25 11:20:00,20.07,20.07,20.04,20.05,29500.0,17.4226,17.4226,17.3965,17.4052,29500.0
2008-06-25 11:30:00,20.06,20.14,20.04,20.11,35700.0,17.4139,17.4833,17.3965,17.4573,35700.0
2008-06-25 11:40:00,20.11,20.13,20.1,20.13,16000.0,17.4573,17.4746,17.4486,17.4746,16000.0
2008-06-25 11:50:00,20.14,20.18,20.13,20.16,21000.0,17.4833,17.5181,17.4746,17.5007,21000.0
2008-06-25 12:00:00,20.15,20.15,20.11,20.15,15700.0,17.492,17.492,17.4573,17.492,15700.0
2008-06-25 12:10:00,20.15,20.16,20.08,20.14,45700.0,17.492,17.5007,17.4312,17.4833,45700.0
2008-06-25 12:20:00,20.15,20.17,20.14,20.14,12000.0,17.492,17.5094,17.4833,17.4833,12000.0
2008-06-25 12:30:00,20.14,20.16,20.13,20.15,11300.0,17.4833,17.5007,17.4746,17.492,11300.0
2008-06-25 12:40:00,20.16,20.17,20.13,20.13,10600.0,17.5007,17.5094,17.4746,17.4746,10600.0
2008-06-25 12:50:00,20.13,20.15,20.12,20.12,10100.0,17.4746,17.492,17.466,17.466,10100.0
2008-06-25 13:00:00,20.12,20.12,20.09,20.1,24000.0,17.466,17.466,17.4399,17.4486,24000.0
2008-06-25 13:10:00,20.11,20.17,20.11,20.16,14600.0,17.4573,17.5094,17.4573,17.5007,14600.0
2008-06-25 13:20:00,20.15,20.16,20.14,20.15,5600.0,17.492,17.5007,17.4833,17.492,5600.0
2008-06-25 13:30:00,20.15,20.19,20.13,20.14,23600.0,17.492,17.5267,17.4746,17.4833,23600.0
2008-06-25 13:40:00,20.14,20.17,20.14,20.17,17300.0,17.4833,17.5094,17.4833,17.5094,17300.0
2008-06-25 13:50:00,20.17,20.17,20.15,20.15,11300.0,17.5094,17.5094,17.492,17.492,11300.0
2008-06-25 14:00:00,20.15,20.18,20.15,20.15,20100.0,17.492,17.5181,17.492,17.492,20100.0
2008-06-25 14:10:00,20.16,20.2,20.11,20.17,98700.0,17.5007,17.5354,17.4573,17.5094,98700.0
2008-06-25 14:20:00,20.18,20.2,20.14,20.14,24500.0,17.5181,17.5354,17.4833,17.4833,24500.0
2008-06-25 14:30:00,20.15,20.21,20.09,20.17,51800.0,17.492,17.5441,17.4399,17.5094,51800.0
2008-06-25 14:40:00,20.16,20.21,20.11,20.17,33200.0,17.5007,17.5441,17.4573,17.5094,33200.0
2008-06-25 14:50:00,20.18,20.23,20.16,20.2,23800.0,17.5181,17.5615,17.5007,17.5354,23800.0
2008-06-25 15:00:00,20.19,20.25,20.18,20.24,30100.0,17.5267,17.5788,17.5181,17.5701,30100.0
2008-06-25 15:10:00,20.23,20.24,20.15,20.16,37100.0,17.5615,17.5701,17.492,17.5007,37100.0
2008-06-25 15:20:00,20.17,20.17,20.09,20.14,48100.0,17.5094,17.5094,17.4399,17.4833,48100.0
2008-06-25 15:30:00,20.13,20.13,20.05,20.06,52400.0,17.4746,17.4746,17.4052,17.4139,52400.0
2008-06-25 15:40:00,20.06,20.11,20.04,20.06,62200.0,17.4139,17.4573,17.3965,17.4139,62200.0
2008-06-25 15:50:00,20.07,20.12,20.06,20.08,65200.0,17.4226,17.466,17.4139,17.4312,65200.0
2008-06-26 09:30:00,19.68,19.9,19.65,19.87,29500.0,17.084,17.275,17.058,17.2489,29500.0
2008-06-26 09:40:00,19.88,19.89,19.74,19.75,32800.0,17.2576,17.2663,17.1361,17.1448,32800.0
2008-06-26 09:50:00,19.75,19.89,19.74,19.85,69600.0,17.1448,17.2663,17.1361,17.2316,69600.0
2008-06-26 10:00:00,19.86,19.88,19.79,19.85,66000.0,17.2403,17.2576,17.1795,17.2316,66000.0
2008-06-26 10:10:00,19.84,19.87,19.84,19.86,38400.0,17.2229,17.2489,17.2229,17.2403,38400.0
2008-06-26 10:20:00,19.86,19.91,19.85,19.91,21000.0,17.2403,17.2837,17.2316,17.2837,21000.0
2008-06-26 10:30:00,19.9,19.94,19.89,19.91,40800.0,17.275,17.3097,17.2663,17.2837,40800.0
2008-06-26 10:40:00,19.91,19.92,19.84,19.86,49800.0,17.2837,17.2924,17.2229,17.2403,49800.0
2008-06-26 10:50:00,19.86,19.87,19.84,19.85,53900.0,17.2403,17.2489,17.2229,17.2316,53900.0
2008-06-26 11:00:00,19.85,19.86,19.84,19.85,25400.0,17.2316,17.2403,17.2229,17.2316,25400.0
2008-06-26 11:10:00,19.85,19.9,19.84,19.88,65800.0,17.2316,17.275,17.2229,17.2576,65800.0
2008-06-26 11:20:00,19.88,19.95,19.88,19.94,37900.0,17.2576,17.3184,17.2576,17.3097,37900.0
2008-06-26 11:30:00,19.94,20.01,19.94,19.98,55100.0,17.3097,17.3705,17.3097,17.3444,55100.0
2008-06-26 11:40:00,19.98,20.04,19.98,20.04,30300.0,17.3444,17.3965,17.3444,17.3965,30300.0
2008-06-26 11:50:00,20.04,20.06,20.0,20.04,75900.0,17.3965,17.4139,17.3618,17.3965,75900.0
2008-06-26 12:00:00,20.04,20.09,20.04,20.06,67500.0,17.3965,17.4399,17.3965,17.4139,67500.0
2008-06-26 12:10:00,20.06,20.1,20.02,20.03,87300.0,17.4139,17.4486,17.3792,17.3878,87300.0
2008-06-26 12:20:00,20.03,20.08,20.0,20.0,46700.0,17.3878,17.4312,17.3618,17.3618,46700.0
2008-06-26 12:30:00,20.01,20.01,19.98,20.0,37100.0,17.3705,17.3705,17.3444,17.3618,37100.0
2008-06-26 12:40:00,20.0,20.0,19.97,19.98,29100.0,17.3618,17.3618,17.3358,17.3444,29100.0
2008-06-26 12:50:00,19.97,20.01,19.97,19.98,30300.0,17.3358,17.3705,17.3358,17.3444,30300.0
2008-06-26 13:00:00,19.99,19.99,19.93,19.93,39800.0,17.3531,17.3531,17.301,17.301,39800.0
2008-06-26 13:10:00,19.94,19.97,19.93,19.96,29000.0,17.3097,17.3358,17.301,17.3271,29000.0
2008-06-26 13:20:00,19.96,20.01,19.96,20.0,256600.0,17.3271,17.3705,17.3271,17.3618,256600.0
2008-06-26 13:30:00,20.01,20.01,19.99,20.01,22100.0,17.3705,17.3705,17.3531,17.3705,22100.0
2008-06-26 13:40:00,20.0,20.02,19.97,20.0,43300.0,17.3618,17.3792,17.3358,17.3618,43300.0
2008-06-26 13:50:00,20.0,20.02,20.0,20.02,42500.0,17.3618,17.3792,17.3618,17.3792,42500.0
2008-06-26 14:00:00,20.02,20.06,19.99,20.05,42700.0,17.3792,17.4139,17.3531,17.4052,42700.0
2008-06-26 14:10:00,20.05,20.06,20.02,20.03,40600.0,17.4052,17.4139,17.3792,17.3878,40600.0
2008-06-26 14:20:00,20.02,20.07,20.01,20.07,53300.0,17.3792,17.4226,17.3705,17.4226,53300.0
2008-06-26 14:30:00,20.06,20.08,20.04,20.06,59400.0,17.4139,17.4312,17.3965,17.4139,59400.0
2008-06-26 14:40:00,20.06,20.09,20.0,20.0,80500.0,17.4139,17.4399,17.3618,17.3618,80500.0
2008-06-26 14:50:00,20.0,20.02,19.98,19.98,35400.0,17.3618,17.3792,17.3444,17.3444,35400.0
2008-06-26 15:00:00,19.98,20.0,19.93,19.95,53600.0,17.3444,17.3618,17.301,17.3184,53600.0
2008-06-26 15:10:00,19.95,20.01,19.91,19.94,47000.0,17.3184,17.3705,17.2837,17.3097,47000.0
2008-06-26 15:20:00,19.94,19.98,19.93,19.96,32700.0,17.3097,17.3444,17.301,17.3271,32700.0
2008-06-26 15:30:00,19.95,19.96,19.9,19.91,64200.0,17.3184,17.3271,17.275,17.2837,64200.0
2008-06-26 15:40:00,19.92,19.92,19.82,19.85,105300.0,17.2924,17.2924,17.2055,17.2316,105300.0
2008-06-26 15:50:00,19.86,19.86,19.78,19.79,126400.0,17.2403,17.2403,17.1708,17.1795,126400.0
2008-06-27 09:30:00,19.74,19.78,19.52,19.57,48900.0,17.1361,17.1708,16.9451,16.9885,48900.0
2008-06-27 09:40:00,19.57,19.62,19.43,19.43,46800.0,16.9885,17.0319,16.867,16.867,46800.0
2008-06-27 09:50:00,19.44,19.44,19.35,19.38,57300.0,16.8757,16.8757,16.7975,16.8236,57300.0
2008-06-27 10:00:00,19.39,19.44,19.39,19.42,92800.0,16.8323,16.8757,16.8323,16.8583,92800.0
2008-06-27 10:10:00,19.41,19.41,19.3,19.33,73400.0,16.8496,16.8496,16.7541,16.7802,73400.0
2008-06-27 10:20:00,19.33,19.34,19.26,19.26,55800.0,16.7802,16.7889,16.7194,16.7194,55800.0
2008-06-27 10:30:00,19.26,19.31,19.25,19.28,81000.0,16.7194,16.7628,16.7107,16.7368,81000.0
2008-06-27 10:40:00,19.28,19.29,19.15,19.25,112100.0,16.7368,16.7455,16.6239,16.7107,112100.0
2008-06-27 10:50:00,19.25,19.28,19.2,19.28,63700.0,16.7107,16.7368,16.6673,16.7368,63700.0
2008-06-27 11:00:00,19.28,19.36,19.25,19.35,68300.0,16.7368,16.8062,16.7107,16.7975,68300.0
2008-06-27 11:10:00,19.35,19.46,19.35,19.45,30900.0,16.7975,16.893,16.7975,16.8843,30900.0
2008-06-27 11:20:00,19.46,19.54,19.46,19.53,41700.0,16.893,16.9625,16.893,16.9538,41700.0
2008-06-27 11:30:00,19.54,19.56,19.54,19.54,21100.0,16.9625,16.9798,16.9625,16.9625,21100.0
2008-06-27 11:40:00,19.55,19.57,19.54,19.55,25700.0,16.9712,16.9885,16.9625,16.9712,25700.0
2008-06-27 11:50:00,19.56,19.57,19.55,19.56,34500.0,16.9798,16.9885,16.9712,16.9798,34500.0
2008-06-27 12:00:00,19.56,19.59,19.55,19.58,33200.0,16.9798,17.0059,16.9712,16.9972,33200.0
2008-06-27 12:10:00,19.58,19.58,19.47,19.49,40400.0,16.9972,16.9972,16.9017,16.9191,40400.0
2008-06-27 12:20:00,19.5,19.51,19.48,19.49,22300.0,16.9278,16.9364,16.9104,16.9191,22300.0
2008-06-27 12:30:00,19.5,19.5,19.4,19.4,38500.0,16.9278,16.9278,16.8409,16.8409,38500.0
2008-06-27 12:40:00,19.4,19.42,19.31,19.41,41700.0,16.8409,16.8583,16.7628,16.8496,41700.0
2008-06-27 12:50:00,19.4,19.43,19.37,19.37,32800.0,16.8409,16.867,16.8149,16.8149,32800.0
2008-06-27 13:00:00,19.37,19.39,19.33,19.34,68400.0,16.8149,16.8323,16.7802,16.7889,68400.0
2008-06-27 13:10:00,19.34,19.35,19.31,19.33,40300.0,16.7889,16.7975,16.7628,16.7802,40300.0
2008-06-27 13:20:00,19.33,19.33,19.26,19.27,36700.0,16.7802,16.7802,16.7194,16.7281,36700.0
2008-06-27 13:30:00,19.26,19.29,19.22,19.26,47800.0,16.7194,16.7455,16.6847,16.7194,47800.0
2008-06-27 13:40:00,19.27,19.28,19.22,19.24,40200.0,16.7281,16.7368,16.6847,16.702,40200.0
2008-06-27 13:50:00,19.24,19.26,19.2,19.26,31600.0,16.702,16.7194,16.6673,16.7194,31600.0
2008-06-27 14:00:00,19.26,19.32,19.25,19.32,61700.0,16.7194,16.7715,16.7107,16.7715,61700.0
2008-06-27 14:10:00,19.32,19.42,19.31,19.4,48800.0,16.7715,16.8583,16.7628,16.8409,48800.0
2008-06-27 14:20:00,19.41,19.54,19.4,19.51,83800.0,16.8496,16.9625,16.8409,16.9364,83800.0
2008-06-27 14:30:00,19.52,19.64,19.52,19.63,81000.0,16.9451,17.0493,16.9451,17.0406,81000.0
2008-06-27 14:40:00,19.64,19.64,19.55,19.58,73500.0,17.0493,17.0493,16.9712,16.9972,73500.0
2008-06-27 14:50:00,19.58,19.63,19.56,19.62,60300.0,16.9972,17.0406,16.9798,17.0319,60300.0
2008-06-27 15:00:00,19.63,19.67,19.62,19.65,74300.0,17.0406,17.0753,17.0319,17.058,74300.0
2008-06-27 15:10:00,19.64,19.7,19.62,19.68,76300.0,17.0493,17.1014,17.0319,17.084,76300.0
2008-06-27 15:20:00,19.67,19.7,19.67,19.69,85200.0,17.0753,17.1014,17.0753,17.0927,85200.0
2008-06-27 15:30:00,19.69,19.69,19.6,19.68,140800.0,17.0927,17.0927,17.0146,17.084,140800.0
2008-06-27 15:40:00,19.68,19.7,19.67,19.69,169800.0,17.084,17.1014,17.0753,17.0927,169800.0
2008-06-27 15:50:00,19.7,19.7,19.62,19.63,144300.0,17.1014,17.1014,17.0319,17.0406,144300.0
2008-06-30 09:30:00,18.83,19.7,18.82,19.59,44500.0,16.3461,17.1014,16.3375,17.0059,44500.0
2008-06-30 09:40:00,19.6,19.88,19.53,19.87,53200.0,17.0146,17.2576,16.9538,17.2489,53200.0
2008-06-30 09:50:00,19.87,19.87,19.63,19.64,73000.0,17.2489,17.2489,17.0406,17.0493,73000.0
2008-06-30 10:00:00,19.64,19.67,19.58,19.58,44700.0,17.0493,17.0753,16.9972,16.9972,44700.0
2008-06-30 10:10:00,19.59,19.63,19.51,19.54,104500.0,17.0059,17.0406,16.9364,16.9625,104500.0
2008-06-30 10:20:00,19.54,19.61,19.51,19.61,23300.0,16.9625,17.0232,16.9364,17.0232,23300.0
2008-06-30 10:30:00,19.61,19.66,19.61,19.64,27100.0,17.0232,17.0666,17.0232,17.0493,27100.0
2008-06-30 10:40:00,19.64,19.68,19.61,19.65,27300.0,17.0493,17.084,17.0232,17.058,27300.0
2008-06-30 10:50:00,19.65,19.76,19.64,19.76,41100.0,17.058,17.1535,17.0493,17.1535,41100.0
2008-06-30 11:00:00,19.76,19.77,19.71,19.73,53800.0,17.1535,17.1621,17.1101,17.1274,53800.0
2008-06-30 11:10:00,19.73,19.83,19.72,19.83,33100.0,17.1274,17.2142,17.1187,17.2142,33100.0
2008-06-30 11:20:00,19.83,19.84,19.77,19.83,103300.0,17.2142,17.2229,17.1621,17.2142,103300.0
2008-06-30 11:30:00,19.82,19.83,19.78,19.8,21800.0,17.2055,17.2142,17.1708,17.1882,21800.0
2008-06-30 11:40:00,19.8,19.8,19.75,19.75,15400.0,17.1882,17.1882,17.1448,17.1448,15400.0
2008-06-30 11:50:00,19.75,19.81,19.74,19.81,13300.0,17.1448,17.1969,17.1361,17.1969,13300.0
2008-06-30 12:00:00,19.81,19.81,19.77,19.78,17200.0,17.1969,17.1969,17.1621,17.1708,17200.0
2008-06-30 12:10:00,19.79,19.81,19.78,19.79,20200.0,17.1795,17.1969,17.1708,17.1795,20200.0
2008-06-30 12:20:00,19.8,19.8,19.76,19.78,18400.0,17.1882,17.1882,17.1535,17.1708,18400.0
2008-06-30 12:30:00,19.77,19.79,19.74,19.75,16800.0,17.1621,17.1795,17.1361,17.1448,16800.0
2008-06-30 12:40:00,19.74,19.8,19.74,19.79,21900.0,17.1361,17.1882,17.1361,17.1795,21900.0
2008-06-30 12:50:00,19.79,19.8,19.77,19.77,14400.0,17.1795,17.1882,17.1621,17.1621,14400.0
2008-06-30 13:00:00,19.77,19.79,19.76,19.79,11900.0,17.1621,17.1795,17.1535,17.1795,11900.0
2008-06-30 13:10:00,19.79,19.85,19.78,19.85,28800.0,17.1795,17.2316,17.1708,17.2316,28800.0
2008-06-30 13:20:00,19.84,19.87,19.83,19.84,31600.0,17.2229,17.2489,17.2142,17.2229,31600.0
2008-06-30 13:30:00,19.84,19.84,19.79,19.79,18500.0,17.2229,17.2229,17.1795,17.1795,18500.0
2008-06-30 13:40:00,19.79,19.8,19.77,19.78,28400.0,17.1795,17.1882,17.1621,17.1708,28400.0
2008-06-30 13:50:00,19.77,19.81,19.77,19.8,35800.0,17.1621,17.1969,17.1621,17.1882,35800.0
2008-06-30 14:00:00,19.81,19.81,19.75,19.77,49800.0,17.1969,17.1969,17.1448,17.1621,49800.0
2008-06-30 14:10:00,19.78,19.82,19.77,19.81,25600.0,17.1708,17.2055,17.1621,17.1969,25600.0
2008-06-30 14:20:00,19.81,19.85,19.79,19.79,40000.0,17.1969,17.2316,17.1795,17.1795,40000.0
2008-06-30 14:30:00,19.79,19.8,19.75,19.78,22900.0,17.1795,17.1882,17.1448,17.1708,22900.0
2008-06-30 14:40:00,19.79,19.89,19.79,19.88,49400.0,17.1795,17.2663,17.1795,17.2576,49400.0
2008-06-30 14:50:00,19.88,19.93,19.85,19.87,82900.0,17.2576,17.301,17.2316,17.2489,82900.0
2008-06-30 15:00:00,19.88,19.88,19.84,19.85,70600.0,17.2576,17.2576,17.2229,17.2316,70600.0
2008-06-30 15:10:00,19.85,19.87,19.83,19.86,42100.0,17.2316,17.2489,17.2142,17.2403,42100.0
2008-06-30 15:20:00,19.86,19.9,19.84,19.86,48100.0,17.2403,17.275,17.2229,17.2403,48100.0
2008-06-30 15:30:00,19.85,19.86,19.76,19.8,151000.0,17.2316,17.2403,17.1535,17.1882,151000.0
2008-06-30 15:40:00,19.8,19.81,19.73,19.75,122700.0,17.1882,17.1969,17.1274,17.1448,122700.0
2008-06-30 15:50:00,19.74,19.75,19.65,19.69,196000.0,17.1361,17.1448,17.058,17.0927,196000.0
2008-07-01 09:30:00,20.94,21.8,20.36,20.51,292000.0,18.1778,18.9244,17.6743,17.8045,292000.0
2008-07-01 09:40:00,20.51,20.73,20.5,20.65,235300.0,17.8045,17.9955,17.7958,17.9261,235300.0
2008-07-01 09:50:00,20.67,20.94,20.67,20.91,354400.0,17.9434,18.1778,17.9434,18.1518,354400.0
2008-07-01 10:00:00,20.91,21.28,20.9,21.1,560300.0,18.1518,18.473,18.1431,18.3167,560300.0
2008-07-01 10:10:00,21.12,21.14,20.81,20.89,161300.0,18.3341,18.3514,18.065,18.1344,161300.0
2008-07-01 10:20:00,20.88,20.89,20.6,20.61,176600.0,18.1257,18.1344,17.8827,17.8913,176600.0
2008-07-01 10:30:00,20.61,20.85,20.61,20.85,123000.0,17.8913,18.0997,17.8913,18.0997,123000.0
2008-07-01 10:40:00,20.85,20.85,20.71,20.75,136400.0,18.0997,18.0997,17.9781,18.0129,136400.0
2008-07-01 10:50:00,20.75,20.87,20.72,20.87,92300.0,18.0129,18.117,17.9868,18.117,92300.0
2008-07-01 11:00:00,20.88,20.96,20.83,20.83,87400.0,18.1257,18.1952,18.0823,18.0823,87400.0
2008-07-01 11:10:00,20.83,20.98,20.81,20.91,126000.0,18.0823,18.2125,18.065,18.1518,126000.0
2008-07-01 11:20:00,20.92,20.93,20.86,20.88,64800.0,18.1604,18.1691,18.1084,18.1257,64800.0
2008-07-01 11:30:00,20.88,20.89,20.64,20.86,67200.0,18.1257,18.1344,17.9174,18.1084,67200.0
2008-07-01 11:40:00,20.85,20.89,20.8,20.88,50300.0,18.0997,18.1344,18.0563,18.1257,50300.0
2008-07-01 11:50:00,20.88,20.98,20.85,20.95,120300.0,18.1257,18.2125,18.0997,18.1865,120300.0
2008-07-01 12:00:00,20.96,21.07,20.94,21.05,88500.0,18.1952,18.2907,18.1778,18.2733,88500.0
2008-07-01 12:10:00,21.05,21.05,20.96,21.0,102400.0,18.2733,18.2733,18.1952,18.2299,102400.0
2008-07-01 12:20:00,21.0,21.03,20.97,21.01,58300.0,18.2299,18.2559,18.2038,18.2386,58300.0
2008-07-01 12:30:00,21.01,21.02,20.94,20.94,112200.0,18.2386,18.2472,18.1778,18.1778,112200.0
2008-07-01 12:40:00,20.95,20.95,20.94,20.95,58100.0,18.1865,18.1865,18.1778,18.1865,58100.0
2008-07-01 12:50:00,20.95,21.03,20.94,20.95,163500.0,18.1865,18.2559,18.1778,18.1865,163500.0
2008-07-01 13:00:00,20.95,20.96,20.84,20.87,124600.0,18.1865,18.1952,18.091,18.117,124600.0
2008-07-01 13:10:00,20.87,20.92,20.86,20.9,152400.0,18.117,18.1604,18.1084,18.1431,152400.0
2008-07-01 13:20:00,20.91,20.94,20.86,20.89,130800.0,18.1518,18.1778,18.1084,18.1344,130800.0
2008-07-01 13:30:00,20.88,20.9,20.8,20.83,52100.0,18.1257,18.1431,18.0563,18.0823,52100.0
2008-07-01 13:40:00,20.83,20.85,20.7,20.85,129700.0,18.0823,18.0997,17.9695,18.0997,129700.0
2008-07-01 13:50:00,20.86,20.91,20.74,20.74,146900.0,18.1084,18.1518,18.0042,18.0042,146900.0
2008-07-01 14:00:00,20.74,20.79,20.71,20.77,63400.0,18.0042,18.0476,17.9781,18.0302,63400.0
2008-07-01 14:10:00,20.76,20.81,20.72,20.81,101800.0,18.0215,18.065,17.9868,18.065,101800.0
2008-07-01 14:20:00,20.81,20.88,20.77,20.8,77000.0,18.065,18.1257,18.0302,18.0563,77000.0
2008-07-01 14:30:00,20.79,20.8,20.62,20.63,104600.0,18.0476,18.0563,17.9,17.9087,104600.0
2008-07-01 14:40:00,20.64,20.67,20.56,20.58,98400.0,17.9174,17.9434,17.8479,17.8653,98400.0
2008-07-01 14:50:00,20.59,20.61,20.48,20.48,124700.0,17.874,17.8913,17.7785,17.7785,124700.0
2008-07-01 15:00:00,20.48,20.52,20.41,20.5,154200.0,17.7785,17.8132,17.7177,17.7958,154200.0
2008-07-01 15:10:00,20.49,20.68,20.49,20.6,113300.0,17.7872,17.9521,17.7872,17.8827,113300.0
2008-07-01 15:20:00,20.6,20.75,20.46,20.49,138400.0,17.8827,18.0129,17.7611,17.7872,138400.0
2008-07-01 15:30:00,20.49,20.61,20.45,20.57,155800.0,17.7872,17.8913,17.7524,17.8566,155800.0
2008-07-01 15:40:00,20.57,20.59,20.51,20.57,141200.0,17.8566,17.874,17.8045,17.8566,141200.0
2008-07-01 15:50:00,20.57,20.81,20.56,20.79,334800.0,17.8566,18.065,17.8479,18.0476,334800.0
2008-07-02 09:30:00,21.09,21.32,20.75,21.24,123800.0,18.308,18.5077,18.0129,18.4382,123800.0
2008-07-02 09:40:00,21.23,21.23,20.98,21.01,168300.0,18.4295,18.4295,18.2125,18.2386,168300.0
2008-07-02 09:50:00,21.03,21.06,20.9,21.0,148700.0,18.2559,18.282,18.1431,18.2299,148700.0
2008-07-02 10:00:00,21.0,21.0,20.85,20.99,91600.0,18.2299,18.2299,18.0997,18.2212,91600.0
2008-07-02 10:10:00,21.0,21.0,20.97,20.97,55800.0,18.2299,18.2299,18.2038,18.2038,55800.0
2008-07-02 10:20:00,20.97,20.98,20.95,20.95,62000.0,18.2038,18.2125,18.1865,18.1865,62000.0
2008-07-02 10:30:00,20.95,21.0,20.9,20.94,97300.0,18.1865,18.2299,18.1431,18.1778,97300.0
2008-07-02 10:40:00,20.94,21.11,20.94,21.1,85600.0,18.1778,18.3254,18.1778,18.3167,85600.0
2008-07-02 10:50:00,21.1,21.21,21.1,21.19,53000.0,18.3167,18.4122,18.3167,18.3948,53000.0
2008-07-02 11:00:00,21.19,21.22,21.18,21.22,53500.0,18.3948,18.4209,18.3861,18.4209,53500.0
2008-07-02 11:10:00,21.21,21.24,21.2,21.23,33800.0,18.4122,18.4382,18.4035,18.4295,33800.0
2008-07-02 11:20:00,21.23,21.27,21.17,21.18,46800.0,18.4295,18.4643,18.3775,18.3861,46800.0
2008-07-02 11:30:00,21.19,21.2,21.16,21.17,53400.0,18.3948,18.4035,18.3688,18.3775,53400.0
2008-07-02 11:40:00,21.17,21.21,21.17,21.21,99000.0,18.3775,18.4122,18.3775,18.4122,99000.0
2008-07-02 11:50:00,21.2,21.22,21.18,21.19,157200.0,18.4035,18.4209,18.3861,18.3948,157200.0
2008-07-02 12:00:00,21.2,21.22,21.19,21.2,97000.0,18.4035,18.4209,18.3948,18.4035,97000.0
2008-07-02 12:10:00,21.21,21.23,21.19,21.21,51800.0,18.4122,18.4295,18.3948,18.4122,51800.0
2008-07-02 12:20:00,21.21,21.25,21.19,21.22,62200.0,18.4122,18.4469,18.3948,18.4209,62200.0
2008-07-02 12:30:00,21.21,21.22,21.2,21.2,48000.0,18.4122,18.4209,18.4035,18.4035,48000.0
2008-07-02 12:40:00,21.2,21.26,21.2,21.25,34500.0,18.4035,18.4556,18.4035,18.4469,34500.0
2008-07-02 12:50:00,21.25,21.31,21.21,21.28,91900.0,18.4469,18.499,18.4122,18.473,91900.0
2008-07-02 13:00:00,21.28,21.35,21.28,21.35,76900.0,18.473,18.5337,18.473,18.5337,76900.0
2008-07-02 13:10:00,21.35,21.35,21.29,21.32,64700.0,18.5337,18.5337,18.4816,18.5077,64700.0
2008-07-02 13:20:00,21.32,21.37,21.32,21.36,33100.0,18.5077,18.5511,18.5077,18.5424,33100.0
2008-07-02 13:30:00,21.35,21.39,21.35,21.39,27900.0,18.5337,18.5684,18.5337,18.5684,27900.0
2008-07-02 13:40:00,21.39,21.48,21.39,21.48,52400.0,18.5684,18.6466,18.5684,18.6466,52400.0
2008-07-02 13:50:00,21.48,21.5,21.46,21.48,64000.0,18.6466,18.6639,18.6292,18.6466,64000.0
2008-07-02 14:00:00,21.48,21.5,21.4,21.43,113300.0,18.6466,18.6639,18.5771,18.6032,113300.0
2008-07-02 14:10:00,21.42,21.44,21.4,21.42,91100.0,18.5945,18.6118,18.5771,18.5945,91100.0
2008-07-02 14:20:00,21.42,21.43,21.36,21.37,111000.0,18.5945,18.6032,18.5424,18.5511,111000.0
2008-07-02 14:30:00,21.36,21.38,21.31,21.32,118100.0,18.5424,18.5598,18.499,18.5077,118100.0
2008-07-02 14:40:00,21.32,21.34,21.26,21.29,117500.0,18.5077,18.525,18.4556,18.4816,117500.0
2008-07-02 14:50:00,21.3,21.32,21.27,21.29,87700.0,18.4903,18.5077,18.4643,18.4816,87700.0
2008-07-02 15:00:00,21.29,21.29,21.23,21.25,101500.0,18.4816,18.4816,18.4295,18.4469,101500.0
2008-07-02 15:10:00,21.24,21.27,21.2,21.2,103700.0,18.4382,18.4643,18.4035,18.4035,103700.0
2008-07-02 15:20:00,21.2,21.21,21.19,21.2,66100.0,18.4035,18.4122,18.3948,18.4035,66100.0
2008-07-02 15:30:00,21.2,21.2,21.16,21.16,114400.0,18.4035,18.4035,18.3688,18.3688,114400.0
2008-07-02 15:40:00,21.16,21.17,21.14,21.14,100100.0,18.3688,18.3775,18.3514,18.3514,100100.0
2008-07-02 15:50:00,21.14,21.2,21.13,21.14,155500.0,18.3514,18.4035,18.3427,18.3514,155500.0
2008-07-03 09:10:00,21.2,21.2,21.2,21.2,100.0,18.4035,18.4035,18.4035,18.4035,100.0
2008-07-03 09:20:00,21.2,21.2,21.2,21.2,0.0,18.4035,18.4035,18.4035,18.4035,0.0
2008-07-03 09:30:00,21.32,21.32,21.04,21.06,48000.0,18.5077,18.5077,18.2646,18.282,48000.0
2008-07-03 09:40:00,21.05,21.33,21.05,21.31,105300.0,18.2733,18.5164,18.2733,18.499,105300.0
2008-07-03 09:50:00,21.33,21.49,21.22,21.45,103100.0,18.5164,18.6553,18.4209,18.6205,103100.0
2008-07-03 10:00:00,21.45,21.5,21.34,21.44,78600.0,18.6205,18.6639,18.525,18.6118,78600.0
2008-07-03 10:10:00,21.43,21.5,21.37,21.4,45500.0,18.6032,18.6639,18.5511,18.5771,45500.0
2008-07-03 10:20:00,21.4,21.49,21.38,21.42,44400.0,18.5771,18.6553,18.5598,18.5945,44400.0
2008-07-03 10:30:00,21.42,21.48,21.36,21.43,80400.0,18.5945,18.6466,18.5424,18.6032,80400.0
2008-07-03 10:40:00,21.43,21.44,21.28,21.39,38000.0,18.6032,18.6118,18.473,18.5684,38000.0
2008-07-03 10:50:00,21.39,21.4,21.29,21.3,41600.0,18.5684,18.5771,18.4816,18.4903,41600.0
2008-07-03 11:00:00,21.3,21.42,21.28,21.3,112400.0,18.4903,18.5945,18.473,18.4903,112400.0
2008-07-03 11:10:00,21.3,21.3,21.21,21.26,147800.0,18.4903,18.4903,18.4122,18.4556,147800.0
2008-07-03 11:20:00,21.27,21.5,21.26,21.41,243600.0,18.4643,18.6639,18.4556,18.5858,243600.0
2008-07-03 11:30:00,21.4,21.41,21.32,21.39,40100.0,18.5771,18.5858,18.5077,18.5684,40100.0
2008-07-03 11:40:00,21.38,21.5,21.37,21.49,80500.0,18.5598,18.6639,18.5511,18.6553,80500.0
2008-07-03 11:50:00,21.49,21.5,21.46,21.5,33900.0,18.6553,18.6639,18.6292,18.6639,33900.0
2008-07-03 12:00:00,21.49,21.54,21.45,21.45,78200.0,18.6553,18.6987,18.6205,18.6205,78200.0
2008-07-03 12:10:00,21.45,21.5,21.44,21.48,55000.0,18.6205,18.6639,18.6118,18.6466,55000.0
2008-07-03 12:20:00,21.48,21.49,21.45,21.46,40300.0,18.6466,18.6553,18.6205,18.6292,40300.0
2008-07-03 12:30:00,21.47,21.47,21.3,21.31,110900.0,18.6379,18.6379,18.4903,18.499,110900.0
2008-07-03 12:40:00,21.31,21.33,21.23,21.24,120400.0,18.499,18.5164,18.4295,18.4382,120400.0
2008-07-03 12:50:00,21.24,21.25,21.09,21.23,178200.0,18.4382,18.4469,18.308,18.4295,178200.0
2008-07-07 09:30:00,21.33,21.33,21.16,21.2,91700.0,18.5164,18.5164,18.3688,18.4035,91700.0
2008-07-07 09:40:00,21.2,21.24,21.1,21.23,122000.0,18.4035,18.4382,18.3167,18.4295,122000.0
2008-07-07 09:50:00,21.23,21.23,21.02,21.07,116300.0,18.4295,18.4295,18.2472,18.2907,116300.0
2008-07-07 10:00:00,21.07,21.07,20.78,20.81,208700.0,18.2907,18.2907,18.0389,18.065,208700.0
2008-07-07 10:10:00,20.81,21.07,20.77,21.04,130400.0,18.065,18.2907,18.0302,18.2646,130400.0
2008-07-07 10:20:00,21.04,21.08,20.92,20.93,75000.0,18.2646,18.2993,18.1604,18.1691,75000.0
2008-07-07 10:30:00,20.93,20.99,20.81,20.83,72100.0,18.1691,18.2212,18.065,18.0823,72100.0
2008-07-07 10:40:00,20.84,20.93,20.78,20.92,97000.0,18.091,18.1691,18.0389,18.1604,97000.0
2008-07-07 10:50:00,20.92,20.93,20.82,20.82,53500.0,18.1604,18.1691,18.0736,18.0736,53500.0
2008-07-07 11:00:00,20.83,20.83,20.7,20.71,60600.0,18.0823,18.0823,17.9695,17.9781,60600.0
2008-07-07 11:10:00,20.71,20.88,20.71,20.88,35400.0,17.9781,18.1257,17.9781,18.1257,35400.0
2008-07-07 11:20:00,20.88,20.89,20.77,20.85,56700.0,18.1257,18.1344,18.0302,18.0997,56700.0
2008-07-07 11:30:00,20.85,20.86,20.76,20.76,41300.0,18.0997,18.1084,18.0215,18.0215,41300.0
2008-07-07 11:40:00,20.77,20.78,20.66,20.66,49800.0,18.0302,18.0389,17.9347,17.9347,49800.0
2008-07-07 11:50:00,20.67,20.67,20.6,20.6,60800.0,17.9434,17.9434,17.8827,17.8827,60800.0
2008-07-07 12:00:00,20.6,20.61,20.55,20.55,55600.0,17.8827,17.8913,17.8392,17.8392,55600.0
2008-07-07 12:10:00,20.55,20.6,20.53,20.56,50500.0,17.8392,17.8827,17.8219,17.8479,50500.0
2008-07-07 12:20:00,20.56,20.58,20.51,20.51,37400.0,17.8479,17.8653,17.8045,17.8045,37400.0
2008-07-07 12:30:00,20.52,20.54,20.44,20.5,78300.0,17.8132,17.8306,17.7438,17.7958,78300.0
2008-07-07 12:40:00,20.51,20.55,20.44,20.45,55900.0,17.8045,17.8392,17.7438,17.7524,55900.0
2008-07-07 12:50:00,20.45,20.49,20.37,20.43,74500.0,17.7524,17.7872,17.683,17.7351,74500.0
2008-07-07 13:00:00,20.42,20.54,20.38,20.52,117100.0,17.7264,17.8306,17.6917,17.8132,117100.0
2008-07-07 13:10:00,20.51,20.55,20.51,20.53,29700.0,17.8045,17.8392,17.8045,17.8219,29700.0
2008-07-07 13:20:00,20.53,20.55,20.52,20.52,34700.0,17.8219,17.8392,17.8132,17.8132,34700.0
2008-07-07 13:30:00,20.53,20.56,20.52,20.52,34300.0,17.8219,17.8479,17.8132,17.8132,34300.0
2008-07-07 13:40:00,20.52,20.56,20.52,20.55,36800.0,17.8132,17.8479,17.8132,17.8392,36800.0
2008-07-07 13:50:00,20.55,20.7,20.54,20.68,162800.0,17.8392,17.9695,17.8306,17.9521,162800.0
2008-07-07 14:00:00,20.69,20.75,20.65,20.68,91900.0,17.9608,18.0129,17.9261,17.9521,91900.0
2008-07-07 14:10:00,20.68,20.74,20.66,20.73,76000.0,17.9521,18.0042,17.9347,17.9955,76000.0
2008-07-07 14:20:00,20.73,20.77,20.73,20.75,52600.0,17.9955,18.0302,17.9955,18.0129,52600.0
2008-07-07 14:30:00,20.75,20.79,20.74,20.79,48500.0,18.0129,18.0476,18.0042,18.0476,48500.0
2008-07-07 14:40:00,20.79,20.83,20.78,20.82,75600.0,18.0476,18.0823,18.0389,18.0736,75600.0
2008-07-07 14:50:00,20.82,20.85,20.76,20.85,61600.0,18.0736,18.0997,18.0215,18.0997,61600.0
2008-07-07 15:00:00,20.86,20.9,20.82,20.9,89500.0,18.1084,18.1431,18.0736,18.1431,89500.0
2008-07-07 15:10:00,20.91,20.93,20.85,20.87,97700.0,18.1518,18.1691,18.0997,18.117,97700.0
2008-07-07 15:20:00,20.86,20.96,20.83,20.96,182400.0,18.1084,18.1952,18.0823,18.1952,182400.0
2008-07-07 15:30:00,20.95,21.0,20.92,20.99,106000.0,18.1865,18.2299,18.1604,18.2212,106000.0
2008-07-07 15:40:00,20.99,21.02,20.89,20.96,169900.0,18.2212,18.2472,18.1344,18.1952,169900.0
2008-07-07 15:50:00,20.95,20.98,20.84,20.84,171300.0,18.1865,18.2125,18.091,18.091,171300.0
2008-07-08 09:30:00,20.76,21.02,20.76,20.92,72600.0,18.0215,18.2472,18.0215,18.1604,72600.0
2008-07-08 09:40:00,20.91,20.98,20.83,20.83,57800.0,18.1518,18.2125,18.0823,18.0823,57800.0
2008-07-08 09:50:00,20.83,20.99,20.83,20.98,58900.0,18.0823,18.2212,18.0823,18.2125,58900.0
2008-07-08 10:00:00,20.97,21.03,20.82,21.02,75000.0,18.2038,18.2559,18.0736,18.2472,75000.0
2008-07-08 10:10:00,21.02,21.05,20.88,20.97,93500.0,18.2472,18.2733,18.1257,18.2038,93500.0
2008-07-08 10:20:00,20.97,21.18,20.9,21.15,95800.0,18.2038,18.3861,18.1431,18.3601,95800.0
2008-07-08 10:30:00,21.12,21.21,21.1,21.1,69100.0,18.3341,18.4122,18.3167,18.3167,69100.0
2008-07-08 10:40:00,21.1,21.19,21.05,21.19,38300.0,18.3167,18.3948,18.2733,18.3948,38300.0
2008-07-08 10:50:00,21.18,21.19,21.06,21.1,38400.0,18.3861,18.3948,18.282,18.3167,38400.0
2008-07-08 11:00:00,21.09,21.13,20.97,21.06,39700.0,18.308,18.3427,18.2038,18.282,39700.0
2008-07-08 11:10:00,21.05,21.11,21.02,21.05,49200.0,18.2733,18.3254,18.2472,18.2733,49200.0
2008-07-08 11:20:00,21.06,21.1,21.0,21.08,20200.0,18.282,18.3167,18.2299,18.2993,20200.0
2008-07-08 11:30:00,21.09,21.09,21.05,21.05,28000.0,18.308,18.308,18.2733,18.2733,28000.0
2008-07-08 11:40:00,21.05,21.08,21.04,21.05,17400.0,18.2733,18.2993,18.2646,18.2733,17400.0
2008-07-08 11:50:00,21.07,21.09,20.99,21.02,18600.0,18.2907,18.308,18.2212,18.2472,18600.0
2008-07-08 12:00:00,21.01,21.05,20.98,21.0,26700.0,18.2386,18.2733,18.2125,18.2299,26700.0
2008-07-08 12:10:00,21.01,21.03,20.96,20.98,29200.0,18.2386,18.2559,18.1952,18.2125,29200.0
2008-07-08 12:20:00,20.99,21.05,20.96,21.04,32800.0,18.2212,18.2733,18.1952,18.2646,32800.0
2008-07-08 12:30:00,21.03,21.04,20.96,21.0,35200.0,18.2559,18.2646,18.1952,18.2299,35200.0
2008-07-08 12:40:00,21.0,21.01,20.88,20.88,35000.0,18.2299,18.2386,18.1257,18.1257,35000.0
2008-07-08 12:50:00,20.87,20.89,20.8,20.89,59400.0,18.117,18.1344,18.0563,18.1344,59400.0
2008-07-08 13:00:00,20.87,20.94,20.87,20.91,36800.0,18.117,18.1778,18.117,18.1518,36800.0
2008-07-08 13:10:00,20.91,20.95,20.9,20.94,118200.0,18.1518,18.1865,18.1431,18.1778,118200.0
2008-07-08 13:20:00,20.93,20.95,20.85,20.9,68400.0,18.1691,18.1865,18.0997,18.1431,68400.0
2008-07-08 13:30:00,20.9,20.91,20.84,20.85,44400.0,18.1431,18.1518,18.091,18.0997,44400.0
2008-07-08 13:40:00,20.84,20.9,20.83,20.85,24800.0,18.091,18.1431,18.0823,18.0997,24800.0
2008-07-08 13:50:00,20.85,20.87,20.78,20.82,31800.0,18.0997,18.117,18.0389,18.0736,31800.0
2008-07-08 14:00:00,20.82,20.91,20.8,20.91,44400.0,18.0736,18.1518,18.0563,18.1518,44400.0
2008-07-08 14:10:00,20.91,20.94,20.86,20.87,33700.0,18.1518,18.1778,18.1084,18.117,33700.0
2008-07-08 14:20:00,20.88,20.95,20.87,20.95,97000.0,18.1257,18.1865,18.117,18.1865,97000.0
2008-07-08 14:30:00,20.95,21.06,20.93,21.01,47400.0,18.1865,18.282,18.1691,18.2386,47400.0
2008-07-08 14:40:00,21.02,21.13,21.02,21.07,89100.0,18.2472,18.3427,18.2472,18.2907,89100.0
2008-07-08 14:50:00,21.07,21.14,21.03,21.14,102200.0,18.2907,18.3514,18.2559,18.3514,102200.0
2008-07-08 15:00:00,21.13,21.3,21.12,21.28,147400.0,18.3427,18.4903,18.3341,18.473,147400.0
2008-07-08 15:10:00,21.29,21.35,21.22,21.22,107300.0,18.4816,18.5337,18.4209,18.4209,107300.0
2008-07-08 15:20:00,21.23,21.23,21.12,21.15,143700.0,18.4295,18.4295,18.3341,18.3601,143700.0
2008-07-08 15:30:00,21.15,21.17,21.07,21.09,113300.0,18.3601,18.3775,18.2907,18.308,113300.0
2008-07-08 15:40:00,21.09,21.1,21.03,21.04,112300.0,18.308,18.3167,18.2559,18.2646,112300.0
2008-07-08 15:50:00,21.04,21.17,21.03,21.14,200000.0,18.2646,18.3775,18.2559,18.3514,200000.0
2008-07-09 09:30:00,21.16,21.39,21.16,21.26,58000.0,18.3688,18.5684,18.3688,18.4556,58000.0
2008-07-09 09:40:00,21.25,21.33,21.18,21.26,55500.0,18.4469,18.5164,18.3861,18.4556,55500.0
2008-07-09 09:50:00,21.26,21.31,21.21,21.28,52300.0,18.4556,18.499,18.4122,18.473,52300.0
2008-07-09 10:00:00,21.27,21.29,21.16,21.17,73300.0,18.4643,18.4816,18.3688,18.3775,73300.0
2008-07-09 10:10:00,21.16,21.28,21.14,21.27,131100.0,18.3688,18.473,18.3514,18.4643,131100.0
2008-07-09 10:20:00,21.28,21.35,21.27,21.29,25700.0,18.473,18.5337,18.4643,18.4816,25700.0
2008-07-09 10:30:00,21.29,21.29,21.19,21.21,56600.0,18.4816,18.4816,18.3948,18.4122,56600.0
2008-07-09 10:40:00,21.22,21.26,21.18,21.2,37700.0,18.4209,18.4556,18.3861,18.4035,37700.0
2008-07-09 10:50:00,21.2,21.24,21.17,21.18,81700.0,18.4035,18.4382,18.3775,18.3861,81700.0
2008-07-09 11:00:00,21.19,21.22,21.17,21.2,87700.0,18.3948,18.4209,18.3775,18.4035,87700.0
2008-07-09 11:10:00,21.19,21.37,21.18,21.36,91400.0,18.3948,18.5511,18.3861,18.5424,91400.0
2008-07-09 11:20:00,21.36,21.4,21.35,21.4,66300.0,18.5424,18.5771,18.5337,18.5771,66300.0
2008-07-09 11:30:00,21.39,21.54,21.39,21.5,133800.0,18.5684,18.6987,18.5684,18.6639,133800.0
2008-07-09 11:40:00,21.5,21.57,21.49,21.57,61300.0,18.6639,18.7247,18.6553,18.7247,61300.0
2008-07-09 11:50:00,21.57,21.64,21.56,21.63,87900.0,18.7247,18.7855,18.716,18.7768,87900.0
2008-07-09 12:00:00,21.64,21.68,21.61,21.66,118900.0,18.7855,18.8202,18.7594,18.8028,118900.0
2008-07-09 12:10:00,21.65,21.78,21.65,21.72,138600.0,18.7941,18.907,18.7941,18.8549,138600.0
2008-07-09 12:20:00,21.72,21.96,21.72,21.95,137300.0,18.8549,19.0633,18.8549,19.0546,137300.0
2008-07-09 12:30:00,21.94,22.05,21.94,21.99,216500.0,19.0459,19.1414,19.0459,19.0893,216500.0
2008-07-09 12:40:00,21.99,21.99,21.83,21.87,74300.0,19.0893,19.0893,18.9504,18.9851,74300.0
2008-07-09 12:50:00,21.86,21.88,21.78,21.82,100500.0,18.9764,18.9938,18.907,18.9417,100500.0
2008-07-09 13:00:00,21.82,21.86,21.77,21.78,84800.0,18.9417,18.9764,18.8983,18.907,84800.0
2008-07-09 13:10:00,21.78,21.88,21.78,21.85,40500.0,18.907,18.9938,18.907,18.9678,40500.0
2008-07-09 13:20:00,21.85,21.86,21.79,21.8,49300.0,18.9678,18.9764,18.9157,18.9244,49300.0
2008-07-09 13:30:00,21.8,21.88,21.79,21.83,36800.0,18.9244,18.9938,18.9157,18.9504,36800.0
2008-07-09 13:40:00,21.83,21.93,21.83,21.85,52900.0,18.9504,19.0372,18.9504,18.9678,52900.0
2008-07-09 13:50:00,21.86,21.87,21.8,21.86,38000.0,18.9764,18.9851,18.9244,18.9764,38000.0
2008-07-09 14:00:00,21.86,21.87,21.78,21.82,50800.0,18.9764,18.9851,18.907,18.9417,50800.0
2008-07-09 14:10:00,21.83,21.92,21.81,21.9,68200.0,18.9504,19.0285,18.933,19.0112,68200.0
2008-07-09 14:20:00,21.9,22.02,21.89,22.02,96200.0,19.0112,19.1153,19.0025,19.1153,96200.0
2008-07-09 14:30:00,22.03,22.12,21.99,22.0,136800.0,19.124,19.2021,19.0893,19.098,136800.0
2008-07-09 14:40:00,22.0,22.0,21.91,21.96,54500.0,19.098,19.098,19.0198,19.0633,54500.0
2008-07-09 14:50:00,21.96,21.97,21.84,21.84,45500.0,19.0633,19.0719,18.9591,18.9591,45500.0
2008-07-09 15:00:00,21.85,21.85,21.71,21.73,138800.0,18.9678,18.9678,18.8462,18.8636,138800.0
2008-07-09 15:10:00,21.72,21.75,21.65,21.65,110100.0,18.8549,18.881,18.7941,18.7941,110100.0
2008-07-09 15:20:00,21.65,21.71,21.64,21.68,59800.0,18.7941,18.8462,18.7855,18.8202,59800.0
2008-07-09 15:30:00,21.67,21.72,21.67,21.7,114500.0,18.8115,18.8549,18.8115,18.8376,114500.0
2008-07-09 15:40:00,21.7,21.71,21.6,21.64,120400.0,18.8376,18.8462,18.7507,18.7855,120400.0
2008-07-09 15:50:00,21.65,21.68,21.43,21.46,421800.0,18.7941,18.8202,18.6032,18.6292,421800.0
2008-07-10 09:30:00,21.5,21.54,21.1,21.12,46600.0,18.6639,18.6987,18.3167,18.3341,46600.0
2008-07-10 09:40:00,21.12,21.33,21.05,21.3,71800.0,18.3341,18.5164,18.2733,18.4903,71800.0
2008-07-10 09:50:00,21.31,21.35,21.16,21.18,84000.0,18.499,18.5337,18.3688,18.3861,84000.0
2008-07-10 10:00:00,21.19,21.31,21.18,21.22,44400.0,18.3948,18.499,18.3861,18.4209,44400.0
2008-07-10 10:10:00,21.22,21.29,21.13,21.13,48400.0,18.4209,18.4816,18.3427,18.3427,48400.0
2008-07-10 10:20:00,21.12,21.19,21.07,21.1,69600.0,18.3341,18.3948,18.2907,18.3167,69600.0
2008-07-10 10:30:00,21.11,21.17,21.03,21.11,61400.0,18.3254,18.3775,18.2559,18.3254,61400.0
2008-07-10 10:40:00,21.11,21.23,21.04,21.04,52600.0,18.3254,18.4295,18.2646,18.2646,52600.0
2008-07-10 10:50:00,21.05,21.13,21.0,21.05,43400.0,18.2733,18.3427,18.2299,18.2733,43400.0
2008-07-10 11:00:00,21.06,21.18,21.05,21.15,84900.0,18.282,18.3861,18.2733,18.3601,84900.0
2008-07-10 11:10:00,21.14,21.18,21.05,21.06,62500.0,18.3514,18.3861,18.2733,18.282,62500.0
2008-07-10 11:20:00,21.07,21.13,21.04,21.11,54100.0,18.2907,18.3427,18.2646,18.3254,54100.0
2008-07-10 11:30:00,21.11,21.19,21.11,21.11,57800.0,18.3254,18.3948,18.3254,18.3254,57800.0
2008-07-10 11:40:00,21.11,21.14,21.1,21.1,51700.0,18.3254,18.3514,18.3167,18.3167,51700.0
2008-07-10 11:50:00,21.1,21.17,21.1,21.17,35100.0,18.3167,18.3775,18.3167,18.3775,35100.0
2008-07-10 12:00:00,21.17,21.22,21.14,21.15,77000.0,18.3775,18.4209,18.3514,18.3601,77000.0
2008-07-10 12:10:00,21.14,21.23,21.14,21.22,37700.0,18.3514,18.4295,18.3514,18.4209,37700.0
2008-07-10 12:20:00,21.22,21.23,21.19,21.2,35600.0,18.4209,18.4295,18.3948,18.4035,35600.0
2008-07-10 12:30:00,21.2,21.23,21.19,21.21,33100.0,18.4035,18.4295,18.3948,18.4122,33100.0
2008-07-10 12:40:00,21.2,21.24,21.18,21.23,33300.0,18.4035,18.4382,18.3861,18.4295,33300.0
2008-07-10 12:50:00,21.24,21.25,21.1,21.1,40800.0,18.4382,18.4469,18.3167,18.3167,40800.0
2008-07-10 13:00:00,21.12,21.14,21.07,21.11,62600.0,18.3341,18.3514,18.2907,18.3254,62600.0
2008-07-10 13:10:00,21.11,21.15,21.1,21.14,40700.0,18.3254,18.3601,18.3167,18.3514,40700.0
2008-07-10 13:20:00,21.14,21.16,21.11,21.13,56600.0,18.3514,18.3688,18.3254,18.3427,56600.0
2008-07-10 13:30:00,21.13,21.23,21.13,21.17,53800.0,18.3427,18.4295,18.3427,18.3775,53800.0
2008-07-10 13:40:00,21.17,21.19,21.14,21.18,54300.0,18.3775,18.3948,18.3514,18.3861,54300.0
2008-07-10 13:50:00,21.19,21.21,21.17,21.2,69800.0,18.3948,18.4122,18.3775,18.4035,69800.0
2008-07-10 14:00:00,21.2,21.2,21.13,21.17,72600.0,18.4035,18.4035,18.3427,18.3775,72600.0
2008-07-10 14:10:00,21.16,21.19,21.13,21.14,38100.0,18.3688,18.3948,18.3427,18.3514,38100.0
2008-07-10 14:20:00,21.14,21.15,21.0,21.02,72800.0,18.3514,18.3601,18.2299,18.2472,72800.0
2008-07-10 14:30:00,21.03,21.11,21.03,21.11,57600.0,18.2559,18.3254,18.2559,18.3254,57600.0
2008-07-10 14:40:00,21.11,21.13,21.07,21.1,45200.0,18.3254,18.3427,18.2907,18.3167,45200.0
2008-07-10 14:50:00,21.1,21.11,21.03,21.06,44500.0,18.3167,18.3254,18.2559,18.282,44500.0
2008-07-10 15:00:00,21.07,21.16,21.05,21.12,57400.0,18.2907,18.3688,18.2733,18.3341,57400.0
2008-07-10 15:10:00,21.12,21.17,21.1,21.12,57100.0,18.3341,18.3775,18.3167,18.3341,57100.0
2008-07-10 15:20:00,21.12,21.15,21.05,21.08,94200.0,18.3341,18.3601,18.2733,18.2993,94200.0
2008-07-10 15:30:00,21.08,21.18,21.07,21.15,114200.0,18.2993,18.3861,18.2907,18.3601,114200.0
2008-07-10 15:40:00,21.15,21.19,21.14,21.19,127000.0,18.3601,18.3948,18.3514,18.3948,127000.0
2008-07-10 15:50:00,21.2,21.2,21.13,21.2,159400.0,18.4035,18.4035,18.3427,18.4035,159400.0
2008-07-11 09:30:00,20.92,21.15,20.85,21.04,31800.0,18.1604,18.3601,18.0997,18.2646,31800.0
2008-07-11 09:40:00,20.98,21.33,20.98,21.32,52200.0,18.2125,18.5164,18.2125,18.5077,52200.0
2008-07-11 09:50:00,21.31,21.32,21.12,21.22,66100.0,18.499,18.5077,18.3341,18.4209,66100.0
2008-07-11 10:00:00,21.21,21.38,21.16,21.27,65700.0,18.4122,18.5598,18.3688,18.4643,65700.0
2008-07-11 10:10:00,21.27,21.33,21.19,21.32,103900.0,18.4643,18.5164,18.3948,18.5077,103900.0
2008-07-11 10:20:00,21.27,21.36,21.19,21.28,82600.0,18.4643,18.5424,18.3948,18.473,82600.0
2008-07-11 10:30:00,21.27,21.33,21.2,21.23,39600.0,18.4643,18.5164,18.4035,18.4295,39600.0
2008-07-11 10:40:00,21.22,21.34,21.22,21.25,34600.0,18.4209,18.525,18.4209,18.4469,34600.0
2008-07-11 10:50:00,21.25,21.34,21.2,21.2,40700.0,18.4469,18.525,18.4035,18.4035,40700.0
2008-07-11 11:00:00,21.18,21.19,21.03,21.06,33300.0,18.3861,18.3948,18.2559,18.282,33300.0
2008-07-11 11:10:00,21.06,21.08,21.0,21.06,23100.0,18.282,18.2993,18.2299,18.282,23100.0
2008-07-11 11:20:00,21.06,21.07,20.98,21.0,24000.0,18.282,18.2907,18.2125,18.2299,24000.0
2008-07-11 11:30:00,20.99,21.02,20.93,21.0,27400.0,18.2212,18.2472,18.1691,18.2299,27400.0
2008-07-11 11:40:00,20.99,21.05,20.96,21.02,127700.0,18.2212,18.2733,18.1952,18.2472,127700.0
2008-07-11 11:50:00,21.01,21.05,20.97,21.02,22500.0,18.2386,18.2733,18.2038,18.2472,22500.0
2008-07-11 12:00:00,21.04,21.05,21.0,21.01,21500.0,18.2646,18.2733,18.2299,18.2386,21500.0
2008-07-11 12:10:00,21.0,21.05,20.97,21.05,22800.0,18.2299,18.2733,18.2038,18.2733,22800.0
2008-07-11 12:20:00,21.04,21.05,20.89,20.9,112100.0,18.2646,18.2733,18.1344,18.1431,112100.0
2008-07-11 12:30:00,20.9,20.9,20.8,20.84,43800.0,18.1431,18.1431,18.0563,18.091,43800.0
2008-07-11 12:40:00,20.84,20.86,20.82,20.86,18300.0,18.091,18.1084,18.0736,18.1084,18300.0
2008-07-11 12:50:00,20.86,20.87,20.81,20.82,22300.0,18.1084,18.117,18.065,18.0736,22300.0
2008-07-11 13:00:00,20.81,20.83,20.73,20.74,32200.0,18.065,18.0823,17.9955,18.0042,32200.0
2008-07-11 13:10:00,20.74,20.8,20.68,20.76,44400.0,18.0042,18.0563,17.9521,18.0215,44400.0
2008-07-11 13:20:00,20.77,20.81,20.74,20.78,62500.0,18.0302,18.065,18.0042,18.0389,62500.0
2008-07-11 13:30:00,20.77,20.79,20.75,20.77,30500.0,18.0302,18.0476,18.0129,18.0302,30500.0
2008-07-11 13:40:00,20.77,20.79,20.74,20.78,46900.0,18.0302,18.0476,18.0042,18.0389,46900.0
2008-07-11 13:50:00,20.77,20.8,20.75,20.77,356700.0,18.0302,18.0563,18.0129,18.0302,356700.0
2008-07-11 14:00:00,20.77,20.81,20.74,20.78,58600.0,18.0302,18.065,18.0042,18.0389,58600.0
2008-07-11 14:10:00,20.79,20.83,20.78,20.81,121600.0,18.0476,18.0823,18.0389,18.065,121600.0
2008-07-11 14:20:00,20.81,20.82,20.74,20.76,41400.0,18.065,18.0736,18.0042,18.0215,41400.0
2008-07-11 14:30:00,20.75,20.89,20.75,20.86,66500.0,18.0129,18.1344,18.0129,18.1084,66500.0
2008-07-11 14:40:00,20.87,20.92,20.87,20.89,85800.0,18.117,18.1604,18.117,18.1344,85800.0
2008-07-11 14:50:00,20.89,20.98,20.84,20.89,152300.0,18.1344,18.2125,18.091,18.1344,152300.0
2008-07-11 15:00:00,20.89,21.11,20.86,21.08,213400.0,18.1344,18.3254,18.1084,18.2993,213400.0
2008-07-11 15:10:00,21.1,21.1,20.85,20.85,110100.0,18.3167,18.3167,18.0997,18.0997,110100.0
2008-07-11 15:20:00,20.84,20.89,20.79,20.82,106800.0,18.091,18.1344,18.0476,18.0736,106800.0
2008-07-11 15:30:00,20.83,20.85,20.77,20.84,84600.0,18.0823,18.0997,18.0302,18.091,84600.0
2008-07-11 15:40:00,20.84,20.88,20.8,20.83,91600.0,18.091,18.1257,18.0563,18.0823,91600.0
2008-07-11 15:50:00,20.82,20.86,20.79,20.82,276200.0,18.0736,18.1084,18.0476,18.0736,276200.0
2008-07-14 09:30:00,21.03,21.03,20.85,20.96,28000.0,18.2559,18.2559,18.0997,18.1952,28000.0
2008-07-14 09:40:00,20.97,21.19,20.94,21.1,84000.0,18.2038,18.3948,18.1778,18.3167,84000.0
2008-07-14 09:50:00,21.11,21.11,20.97,21.02,56200.0,18.3254,18.3254,18.2038,18.2472,56200.0
2008-07-14 10:00:00,21.01,21.06,20.96,21.04,46900.0,18.2386,18.282,18.1952,18.2646,46900.0
2008-07-14 10:10:00,21.04,21.07,20.98,21.02,31000.0,18.2646,18.2907,18.2125,18.2472,31000.0
2008-07-14 10:20:00,21.02,21.03,20.95,20.99,43200.0,18.2472,18.2559,18.1865,18.2212,43200.0
2008-07-14 10:30:00,21.0,21.0,20.79,20.81,45700.0,18.2299,18.2299,18.0476,18.065,45700.0
2008-07-14 10:40:00,20.82,20.84,20.71,20.72,78300.0,18.0736,18.091,17.9781,17.9868,78300.0
2008-07-14 10:50:00,20.72,20.86,20.67,20.8,293300.0,17.9868,18.1084,17.9434,18.0563,293300.0
2008-07-14 11:00:00,20.8,20.93,20.8,20.84,127800.0,18.0563,18.1691,18.0563,18.091,127800.0
2008-07-14 11:10:00,20.84,20.86,20.81,20.85,38900.0,18.091,18.1084,18.065,18.0997,38900.0
2008-07-14 11:20:00,20.86,20.89,20.82,20.84,61500.0,18.1084,18.1344,18.0736,18.091,61500.0
2008-07-14 11:30:00,20.84,20.86,20.81,20.83,23100.0,18.091,18.1084,18.065,18.0823,23100.0
2008-07-14 11:40:00,20.83,20.87,20.79,20.85,276400.0,18.0823,18.117,18.0476,18.0997,276400.0
2008-07-14 11:50:00,20.84,20.84,20.7,20.8,99300.0,18.091,18.091,17.9695,18.0563,99300.0
2008-07-14 12:00:00,20.8,20.88,20.78,20.86,34000.0,18.0563,18.1257,18.0389,18.1084,34000.0
2008-07-14 12:10:00,20.86,20.9,20.85,20.9,361500.0,18.1084,18.1431,18.0997,18.1431,361500.0
2008-07-14 12:20:00,20.89,20.89,20.83,20.85,94300.0,18.1344,18.1344,18.0823,18.0997,94300.0
2008-07-14 12:30:00,20.85,20.88,20.84,20.88,17900.0,18.0997,18.1257,18.091,18.1257,17900.0
2008-07-14 12:40:00,20.87,20.9,20.87,20.89,21600.0,18.117,18.1431,18.117,18.1344,21600.0
2008-07-14 12:50:00,20.89,20.93,20.89,20.9,23600.0,18.1344,18.1691,18.1344,18.1431,23600.0
2008-07-14 13:00:00,20.9,20.9,20.8,20.82,28900.0,18.1431,18.1431,18.0563,18.0736,28900.0
2008-07-14 13:10:00,20.82,20.85,20.78,20.83,12100.0,18.0736,18.0997,18.0389,18.0823,12100.0
2008-07-14 13:20:00,20.84,20.87,20.84,20.87,15000.0,18.091,18.117,18.091,18.117,15000.0
2008-07-14 13:30:00,20.88,20.96,20.87,20.96,27600.0,18.1257,18.1952,18.117,18.1952,27600.0
2008-07-14 13:40:00,20.96,21.05,20.96,21.04,39200.0,18.1952,18.2733,18.1952,18.2646,39200.0
2008-07-14 13:50:00,21.04,21.08,21.03,21.05,56800.0,18.2646,18.2993,18.2559,18.2733,56800.0
2008-07-14 14:00:00,21.05,21.07,20.96,20.97,77900.0,18.2733,18.2907,18.1952,18.2038,77900.0
2008-07-14 14:10:00,20.97,20.97,20.92,20.95,22200.0,18.2038,18.2038,18.1604,18.1865,22200.0
2008-07-14 14:20:00,20.95,20.95,20.88,20.88,21900.0,18.1865,18.1865,18.1257,18.1257,21900.0
2008-07-14 14:30:00,20.89,20.91,20.88,20.89,28100.0,18.1344,18.1518,18.1257,18.1344,28100.0
2008-07-14 14:40:00,20.89,20.9,20.8,20.82,40800.0,18.1344,18.1431,18.0563,18.0736,40800.0
2008-07-14 14:50:00,20.81,20.82,20.77,20.79,30700.0,18.065,18.0736,18.0302,18.0476,30700.0
2008-07-14 15:00:00,20.8,20.84,20.79,20.81,27000.0,18.0563,18.091,18.0476,18.065,27000.0
2008-07-14 15:10:00,20.81,20.81,20.78,20.79,23200.0,18.065,18.065,18.0389,18.0476,23200.0
2008-07-14 15:20:00,20.78,20.89,20.78,20.85,74100.0,18.0389,18.1344,18.0389,18.0997,74100.0
2008-07-14 15:30:00,20.86,20.95,20.85,20.94,89800.0,18.1084,18.1865,18.0997,18.1778,89800.0
2008-07-14 15:40:00,20.93,20.96,20.88,20.95,104500.0,18.1691,18.1952,18.1257,18.1865,104500.0
2008-07-14 15:50:00,20.94,20.95,20.84,20.84,110700.0,18.1778,18.1865,18.091,18.091,110700.0
2008-07-15 09:30:00,20.67,20.74,20.61,20.63,28700.0,17.9434,18.0042,17.8913,17.9087,28700.0
2008-07-15 09:40:00,20.64,20.81,20.63,20.8,33100.0,17.9174,18.065,17.9087,18.0563,33100.0
2008-07-15 09:50:00,20.81,21.15,20.79,21.15,134400.0,18.065,18.3601,18.0476,18.3601,134400.0
2008-07-15 10:00:00,21.14,21.34,21.1,21.31,142600.0,18.3514,18.525,18.3167,18.499,142600.0
2008-07-15 10:10:00,21.3,21.31,21.14,21.16,75700.0,18.4903,18.499,18.3514,18.3688,75700.0
2008-07-15 10:20:00,21.18,21.2,21.12,21.16,44500.0,18.3861,18.4035,18.3341,18.3688,44500.0
2008-07-15 10:30:00,21.16,21.17,21.08,21.1,52400.0,18.3688,18.3775,18.2993,18.3167,52400.0
2008-07-15 10:40:00,21.1,21.11,21.06,21.09,50200.0,18.3167,18.3254,18.282,18.308,50200.0
2008-07-15 10:50:00,21.09,21.12,21.07,21.12,34600.0,18.308,18.3341,18.2907,18.3341,34600.0
2008-07-15 11:00:00,21.12,21.42,21.11,21.4,92300.0,18.3341,18.5945,18.3254,18.5771,92300.0
2008-07-15 11:10:00,21.4,21.48,21.39,21.44,41300.0,18.5771,18.6466,18.5684,18.6118,41300.0
2008-07-15 11:20:00,21.44,21.47,21.39,21.4,54300.0,18.6118,18.6379,18.5684,18.5771,54300.0
2008-07-15 11:30:00,21.4,21.42,21.32,21.33,47700.0,18.5771,18.5945,18.5077,18.5164,47700.0
2008-07-15 11:40:00,21.34,21.39,21.29,21.31,29400.0,18.525,18.5684,18.4816,18.499,29400.0
2008-07-15 11:50:00,21.31,21.43,21.29,21.41,32800.0,18.499,18.6032,18.4816,18.5858,32800.0
2008-07-15 12:00:00,21.41,21.43,21.29,21.32,49700.0,18.5858,18.6032,18.4816,18.5077,49700.0
2008-07-15 12:10:00,21.32,21.34,21.28,21.34,46600.0,18.5077,18.525,18.473,18.525,46600.0
2008-07-15 12:20:00,21.33,21.35,21.21,21.26,47900.0,18.5164,18.5337,18.4122,18.4556,47900.0
2008-07-15 12:30:00,21.26,21.45,21.25,21.42,85100.0,18.4556,18.6205,18.4469,18.5945,85100.0
2008-07-15 12:40:00,21.42,21.5,21.42,21.48,70200.0,18.5945,18.6639,18.5945,18.6466,70200.0
2008-07-15 12:50:00,21.48,21.53,21.43,21.53,59200.0,18.6466,18.69,18.6032,18.69,59200.0
2008-07-15 13:00:00,21.53,21.59,21.5,21.53,89900.0,18.69,18.7421,18.6639,18.69,89900.0
2008-07-15 13:10:00,21.52,21.57,21.48,21.48,36100.0,18.6813,18.7247,18.6466,18.6466,36100.0
2008-07-15 13:20:00,21.47,21.47,21.42,21.45,52600.0,18.6379,18.6379,18.5945,18.6205,52600.0
2008-07-15 13:30:00,21.44,21.45,21.36,21.36,31200.0,18.6118,18.6205,18.5424,18.5424,31200.0
2008-07-15 13:40:00,21.35,21.43,21.35,21.42,27100.0,18.5337,18.6032,18.5337,18.5945,27100.0
2008-07-15 13:50:00,21.43,21.44,21.34,21.37,38300.0,18.6032,18.6118,18.525,18.5511,38300.0
2008-07-15 14:00:00,21.37,21.38,21.28,21.31,46600.0,18.5511,18.5598,18.473,18.499,46600.0
2008-07-15 14:10:00,21.3,21.4,21.3,21.4,40300.0,18.4903,18.5771,18.4903,18.5771,40300.0
2008-07-15 14:20:00,21.39,21.41,21.34,21.39,30100.0,18.5684,18.5858,18.525,18.5684,30100.0
2008-07-15 14:30:00,21.38,21.46,21.38,21.39,20800.0,18.5598,18.6292,18.5598,18.5684,20800.0
2008-07-15 14:40:00,21.37,21.42,21.37,21.39,40500.0,18.5511,18.5945,18.5511,18.5684,40500.0
2008-07-15 14:50:00,21.4,21.41,21.38,21.39,60700.0,18.5771,18.5858,18.5598,18.5684,60700.0
2008-07-15 15:00:00,21.38,21.41,21.35,21.39,44000.0,18.5598,18.5858,18.5337,18.5684,44000.0
2008-07-15 15:10:00,21.39,21.4,21.34,21.38,37400.0,18.5684,18.5771,18.525,18.5598,37400.0
2008-07-15 15:20:00,21.37,21.4,21.31,21.31,89300.0,18.5511,18.5771,18.499,18.499,89300.0
2008-07-15 15:30:00,21.31,21.36,21.27,21.29,72300.0,18.499,18.5424,18.4643,18.4816,72300.0
2008-07-15 15:40:00,21.3,21.32,21.23,21.28,80500.0,18.4903,18.5077,18.4295,18.473,80500.0
2008-07-15 15:50:00,21.28,21.32,21.2,21.24,113900.0,18.473,18.5077,18.4035,18.4382,113900.0
2008-07-16 09:30:00,21.3,21.31,21.12,21.23,39600.0,18.4903,18.499,18.3341,18.4295,39600.0
2008-07-16 09:40:00,21.22,21.32,21.16,21.27,46400.0,18.4209,18.5077,18.3688,18.4643,46400.0
2008-07-16 09:50:00,21.27,21.4,21.25,21.32,37500.0,18.4643,18.5771,18.4469,18.5077,37500.0
2008-07-16 10:00:00,21.34,21.36,21.2,21.27,37400.0,18.525,18.5424,18.4035,18.4643,37400.0
2008-07-16 10:10:00,21.25,21.3,21.22,21.27,35000.0,18.4469,18.4903,18.4209,18.4643,35000.0
2008-07-16 10:20:00,21.27,21.36,21.27,21.36,36900.0,18.4643,18.5424,18.4643,18.5424,36900.0
2008-07-16 10:30:00,21.36,21.59,21.34,21.59,101000.0,18.5424,18.7421,18.525,18.7421,101000.0
2008-07-16 10:40:00,21.59,21.64,21.56,21.58,73400.0,18.7421,18.7855,18.716,18.7334,73400.0
2008-07-16 10:50:00,21.59,21.69,21.55,21.68,82400.0,18.7421,18.8289,18.7073,18.8202,82400.0
2008-07-16 11:00:00,21.68,21.75,21.68,21.74,70600.0,18.8202,18.881,18.8202,18.8723,70600.0
2008-07-16 11:10:00,21.74,21.78,21.71,21.73,128900.0,18.8723,18.907,18.8462,18.8636,128900.0
2008-07-16 11:20:00,21.73,21.74,21.58,21.58,61500.0,18.8636,18.8723,18.7334,18.7334,61500.0
2008-07-16 11:30:00,21.59,21.62,21.54,21.54,32600.0,18.7421,18.7681,18.6987,18.6987,32600.0
2008-07-16 11:40:00,21.54,21.56,21.5,21.55,21900.0,18.6987,18.716,18.6639,18.7073,21900.0
2008-07-16 11:50:00,21.55,21.6,21.54,21.57,22400.0,18.7073,18.7507,18.6987,18.7247,22400.0
2008-07-16 12:00:00,21.57,21.59,21.55,21.57,26200.0,18.7247,18.7421,18.7073,18.7247,26200.0
2008-07-16 12:10:00,21.57,21.67,21.53,21.64,37500.0,18.7247,18.8115,18.69,18.7855,37500.0
2008-07-16 12:20:00,21.66,21.68,21.57,21.66,69600.0,18.8028,18.8202,18.7247,18.8028,69600.0
2008-07-16 12:30:00,21.66,21.66,21.57,21.57,22400.0,18.8028,18.8028,18.7247,18.7247,22400.0
2008-07-16 12:40:00,21.57,21.61,21.57,21.58,19300.0,18.7247,18.7594,18.7247,18.7334,19300.0
2008-07-16 12:50:00,21.57,21.62,21.55,21.62,23700.0,18.7247,18.7681,18.7073,18.7681,23700.0
2008-07-16 13:00:00,21.62,21.65,21.56,21.56,32700.0,18.7681,18.7941,18.716,18.716,32700.0
2008-07-16 13:10:00,21.56,21.57,21.49,21.49,37800.0,18.716,18.7247,18.6553,18.6553,37800.0
2008-07-16 13:20:00,21.49,21.54,21.48,21.52,26700.0,18.6553,18.6987,18.6466,18.6813,26700.0
2008-07-16 13:30:00,21.52,21.53,21.46,21.47,28300.0,18.6813,18.69,18.6292,18.6379,28300.0
2008-07-16 13:40:00,21.46,21.47,21.46,21.46,21600.0,18.6292,18.6379,18.6292,18.6292,21600.0
2008-07-16 13:50:00,21.47,21.51,21.46,21.51,17500.0,18.6379,18.6726,18.6292,18.6726,17500.0
2008-07-16 14:00:00,21.51,21.55,21.47,21.54,65600.0,18.6726,18.7073,18.6379,18.6987,65600.0
2008-07-16 14:10:00,21.53,21.6,21.51,21.56,15800.0,18.69,18.7507,18.6726,18.716,15800.0
2008-07-16 14:20:00,21.56,21.63,21.54,21.55,57600.0,18.716,18.7768,18.6987,18.7073,57600.0
2008-07-16 14:30:00,21.57,21.59,21.55,21.57,49400.0,18.7247,18.7421,18.7073,18.7247,49400.0
2008-07-16 14:40:00,21.58,21.58,21.54,21.55,62600.0,18.7334,18.7334,18.6987,18.7073,62600.0
2008-07-16 14:50:00,21.55,21.58,21.53,21.54,51100.0,18.7073,18.7334,18.69,18.6987,51100.0
2008-07-16 15:00:00,21.54,21.55,21.48,21.48,109200.0,18.6987,18.7073,18.6466,18.6466,109200.0
2008-07-16 15:10:00,21.5,21.5,21.46,21.47,32600.0,18.6639,18.6639,18.6292,18.6379,32600.0
2008-07-16 15:20:00,21.48,21.49,21.46,21.46,87300.0,18.6466,18.6553,18.6292,18.6292,87300.0
2008-07-16 15:30:00,21.46,21.52,21.42,21.52,87400.0,18.6292,18.6813,18.5945,18.6813,87400.0
2008-07-16 15:40:00,21.52,21.58,21.51,21.57,31800.0,18.6813,18.7334,18.6726,18.7247,31800.0
2008-07-16 15:50:00,21.58,21.6,21.57,21.58,57200.0,18.7334,18.7507,18.7247,18.7334,57200.0
2008-07-17 09:30:00,21.61,21.69,21.48,21.59,57400.0,18.7594,18.8289,18.6466,18.7421,57400.0
2008-07-17 09:40:00,21.6,21.74,21.56,21.74,70400.0,18.7507,18.8723,18.716,18.8723,70400.0
2008-07-17 09:50:00,21.74,21.79,21.7,21.72,74000.0,18.8723,18.9157,18.8376,18.8549,74000.0
2008-07-17 10:00:00,21.71,21.76,21.6,21.62,125400.0,18.8462,18.8896,18.7507,18.7681,125400.0
2008-07-17 10:10:00,21.62,21.7,21.58,21.67,205000.0,18.7681,18.8376,18.7334,18.8115,205000.0
2008-07-17 10:20:00,21.67,21.83,21.67,21.77,120600.0,18.8115,18.9504,18.8115,18.8983,120600.0
2008-07-17 10:30:00,21.77,21.8,21.69,21.71,175200.0,18.8983,18.9244,18.8289,18.8462,175200.0
2008-07-17 10:40:00,21.72,21.75,21.61,21.72,43100.0,18.8549,18.881,18.7594,18.8549,43100.0
2008-07-17 10:50:00,21.7,21.74,21.68,21.74,19600.0,18.8376,18.8723,18.8202,18.8723,19600.0
2008-07-17 11:00:00,21.74,21.76,21.65,21.74,35200.0,18.8723,18.8896,18.7941,18.8723,35200.0
2008-07-17 11:10:00,21.74,21.77,21.72,21.75,21800.0,18.8723,18.8983,18.8549,18.881,21800.0
2008-07-17 11:20:00,21.75,21.83,21.74,21.78,40000.0,18.881,18.9504,18.8723,18.907,40000.0
2008-07-17 11:30:00,21.78,21.84,21.77,21.8,54000.0,18.907,18.9591,18.8983,18.9244,54000.0
2008-07-17 11:40:00,21.81,21.85,21.79,21.85,20800.0,18.933,18.9678,18.9157,18.9678,20800.0
2008-07-17 11:50:00,21.85,21.88,21.82,21.82,69400.0,18.9678,18.9938,18.9417,18.9417,69400.0
2008-07-17 12:00:00,21.82,21.83,21.77,21.78,43100.0,18.9417,18.9504,18.8983,18.907,43100.0
2008-07-17 12:10:00,21.77,21.84,21.77,21.82,33500.0,18.8983,18.9591,18.8983,18.9417,33500.0
2008-07-17 12:20:00,21.83,21.84,21.81,21.83,36400.0,18.9504,18.9591,18.933,18.9504,36400.0
2008-07-17 12:30:00,21.83,21.84,21.82,21.82,64100.0,18.9504,18.9591,18.9417,18.9417,64100.0
2008-07-17 12:40:00,21.82,21.89,21.81,21.89,27500.0,18.9417,19.0025,18.933,19.0025,27500.0
2008-07-17 12:50:00,21.89,21.94,21.89,21.93,15600.0,19.0025,19.0459,19.0025,19.0372,15600.0
2008-07-17 13:00:00,21.93,21.98,21.92,21.96,35700.0,19.0372,19.0806,19.0285,19.0633,35700.0
2008-07-17 13:10:00,21.96,22.05,21.95,22.05,42400.0,19.0633,19.1414,19.0546,19.1414,42400.0
2008-07-17 13:20:00,22.05,22.06,21.97,21.99,53900.0,19.1414,19.1501,19.0719,19.0893,53900.0
2008-07-17 13:30:00,21.99,22.04,21.98,22.04,30400.0,19.0893,19.1327,19.0806,19.1327,30400.0
2008-07-17 13:40:00,22.03,22.04,21.98,22.0,47700.0,19.124,19.1327,19.0806,19.098,47700.0
2008-07-17 13:50:00,22.0,22.01,21.93,21.95,45700.0,19.098,19.1067,19.0372,19.0546,45700.0
2008-07-17 14:00:00,21.95,21.96,21.94,21.96,27000.0,19.0546,19.0633,19.0459,19.0633,27000.0
2008-07-17 14:10:00,21.96,21.97,21.92,21.93,16200.0,19.0633,19.0719,19.0285,19.0372,16200.0
2008-07-17 14:20:00,21.94,21.97,21.93,21.97,22600.0,19.0459,19.0719,19.0372,19.0719,22600.0
2008-07-17 14:30:00,21.97,21.97,21.94,21.95,28100.0,19.0719,19.0719,19.0459,19.0546,28100.0
2008-07-17 14:40:00,21.95,21.95,21.9,21.91,40300.0,19.0546,19.0546,19.0112,19.0198,40300.0
2008-07-17 14:50:00,21.91,21.93,21.85,21.87,31000.0,19.0198,19.0372,18.9678,18.9851,31000.0
2008-07-17 15:00:00,21.87,21.88,21.86,21.87,53700.0,18.9851,18.9938,18.9764,18.9851,53700.0
2008-07-17 15:10:00,21.86,21.88,21.85,21.88,80800.0,18.9764,18.9938,18.9678,18.9938,80800.0
2008-07-17 15:20:00,21.88,21.9,21.87,21.9,89100.0,18.9938,19.0112,18.9851,19.0112,89100.0
2008-07-17 15:30:00,21.89,21.9,21.81,21.84,78700.0,19.0025,19.0112,18.933,18.9591,78700.0
2008-07-17 15:40:00,21.83,21.95,21.81,21.92,88200.0,18.9504,19.0546,18.933,19.0285,88200.0
2008-07-17 15:50:00,21.92,21.92,21.83,21.9,170500.0,19.0285,19.0285,18.9504,19.0112,170500.0
2008-07-18 09:30:00,21.89,21.89,21.68,21.78,259500.0,19.0025,19.0025,18.8202,18.907,259500.0
2008-07-18 09:40:00,21.77,21.93,21.77,21.89,50400.0,18.8983,19.0372,18.8983,19.0025,50400.0
2008-07-18 09:50:00,21.89,21.89,21.73,21.75,42200.0,19.0025,19.0025,18.8636,18.881,42200.0
2008-07-18 10:00:00,21.76,21.79,21.7,21.78,36100.0,18.8896,18.9157,18.8376,18.907,36100.0
2008-07-18 10:10:00,21.78,21.78,21.67,21.73,32700.0,18.907,18.907,18.8115,18.8636,32700.0
2008-07-18 10:20:00,21.73,21.79,21.71,21.78,21300.0,18.8636,18.9157,18.8462,18.907,21300.0
2008-07-18 10:30:00,21.78,21.88,21.77,21.85,44500.0,18.907,18.9938,18.8983,18.9678,44500.0
2008-07-18 10:40:00,21.85,21.96,21.83,21.92,33000.0,18.9678,19.0633,18.9504,19.0285,33000.0
2008-07-18 10:50:00,21.93,21.93,21.85,21.86,30900.0,19.0372,19.0372,18.9678,18.9764,30900.0
2008-07-18 11:00:00,21.88,21.96,21.82,21.84,73700.0,18.9938,19.0633,18.9417,18.9591,73700.0
2008-07-18 11:10:00,21.82,21.89,21.82,21.88,33400.0,18.9417,19.0025,18.9417,18.9938,33400.0
2008-07-18 11:20:00,21.87,21.92,21.84,21.84,108800.0,18.9851,19.0285,18.9591,18.9591,108800.0
2008-07-18 11:30:00,21.84,21.89,21.8,21.86,60600.0,18.9591,19.0025,18.9244,18.9764,60600.0
2008-07-18 11:40:00,21.86,21.92,21.86,21.89,43400.0,18.9764,19.0285,18.9764,19.0025,43400.0
2008-07-18 11:50:00,21.89,21.89,21.79,21.8,32600.0,19.0025,19.0025,18.9157,18.9244,32600.0
2008-07-18 12:00:00,21.8,21.8,21.7,21.7,34700.0,18.9244,18.9244,18.8376,18.8376,34700.0
2008-07-18 12:10:00,21.7,21.71,21.62,21.62,50800.0,18.8376,18.8462,18.7681,18.7681,50800.0
2008-07-18 12:20:00,21.62,21.62,21.52,21.52,63900.0,18.7681,18.7681,18.6813,18.6813,63900.0
2008-07-18 12:30:00,21.52,21.54,21.46,21.54,69900.0,18.6813,18.6987,18.6292,18.6987,69900.0
2008-07-18 12:40:00,21.54,21.64,21.53,21.61,68200.0,18.6987,18.7855,18.69,18.7594,68200.0
2008-07-18 12:50:00,21.61,21.62,21.58,21.58,30800.0,18.7594,18.7681,18.7334,18.7334,30800.0
2008-07-18 13:00:00,21.59,21.64,21.58,21.63,20600.0,18.7421,18.7855,18.7334,18.7768,20600.0
2008-07-18 13:10:00,21.62,21.7,21.6,21.69,39600.0,18.7681,18.8376,18.7507,18.8289,39600.0
2008-07-18 13:20:00,21.69,21.7,21.66,21.68,22300.0,18.8289,18.8376,18.8028,18.8202,22300.0
2008-07-18 13:30:00,21.67,21.78,21.67,21.78,41000.0,18.8115,18.907,18.8115,18.907,41000.0
2008-07-18 13:40:00,21.78,21.78,21.73,21.75,45400.0,18.907,18.907,18.8636,18.881,45400.0
2008-07-18 13:50:00,21.75,21.78,21.75,21.77,22700.0,18.881,18.907,18.881,18.8983,22700.0
2008-07-18 14:00:00,21.77,21.8,21.76,21.76,42400.0,18.8983,18.9244,18.8896,18.8896,42400.0
2008-07-18 14:10:00,21.76,21.79,21.75,21.78,21100.0,18.8896,18.9157,18.881,18.907,21100.0
2008-07-18 14:20:00,21.79,21.79,21.75,21.76,20800.0,18.9157,18.9157,18.881,18.8896,20800.0
2008-07-18 14:30:00,21.76,21.76,21.72,21.74,16300.0,18.8896,18.8896,18.8549,18.8723,16300.0
2008-07-18 14:40:00,21.73,21.74,21.7,21.71,18000.0,18.8636,18.8723,18.8376,18.8462,18000.0
2008-07-18 14:50:00,21.71,21.72,21.66,21.68,26200.0,18.8462,18.8549,18.8028,18.8202,26200.0
2008-07-18 15:00:00,21.69,21.69,21.66,21.68,24600.0,18.8289,18.8289,18.8028,18.8202,24600.0
2008-07-18 15:10:00,21.68,21.76,21.68,21.73,66400.0,18.8202,18.8896,18.8202,18.8636,66400.0
2008-07-18 15:20:00,21.74,21.76,21.7,21.7,38900.0,18.8723,18.8896,18.8376,18.8376,38900.0
2008-07-18 15:30:00,21.71,21.72,21.69,21.72,44800.0,18.8462,18.8549,18.8289,18.8549,44800.0
2008-07-18 15:40:00,21.72,21.85,21.72,21.8,118800.0,18.8549,18.9678,18.8549,18.9244,118800.0
2008-07-18 15:50:00,21.8,21.86,21.79,21.81,130800.0,18.9244,18.9764,18.9157,18.933,130800.0
2008-07-21 09:30:00,21.73,21.79,21.52,21.66,32200.0,18.8636,18.9157,18.6813,18.8028,32200.0
2008-07-21 09:40:00,21.66,21.82,21.59,21.78,63900.0,18.8028,18.9417,18.7421,18.907,63900.0
2008-07-21 09:50:00,21.78,21.84,21.72,21.75,24000.0,18.907,18.9591,18.8549,18.881,24000.0
2008-07-21 10:00:00,21.74,21.78,21.57,21.58,60700.0,18.8723,18.907,18.7247,18.7334,60700.0
2008-07-21 10:10:00,21.59,21.64,21.55,21.62,31700.0,18.7421,18.7855,18.7073,18.7681,31700.0
2008-07-21 10:20:00,21.61,21.65,21.54,21.61,36300.0,18.7594,18.7941,18.6987,18.7594,36300.0
2008-07-21 10:30:00,21.61,21.66,21.57,21.66,59900.0,18.7594,18.8028,18.7247,18.8028,59900.0
2008-07-21 10:40:00,21.67,21.68,21.67,21.67,7000.0,18.8115,18.8202,18.8115,18.8115,7000.0
2008-07-21 10:50:00,21.68,21.68,21.64,21.66,47100.0,18.8202,18.8202,18.7855,18.8028,47100.0
2008-07-21 11:00:00,21.66,21.67,21.63,21.66,24200.0,18.8028,18.8115,18.7768,18.8028,24200.0
2008-07-21 11:10:00,21.66,21.66,21.56,21.57,15200.0,18.8028,18.8028,18.716,18.7247,15200.0
2008-07-21 11:20:00,21.56,21.58,21.5,21.51,34100.0,18.716,18.7334,18.6639,18.6726,34100.0
2008-07-21 11:30:00,21.51,21.53,21.5,21.5,21500.0,18.6726,18.69,18.6639,18.6639,21500.0
2008-07-21 11:40:00,21.51,21.52,21.5,21.51,15800.0,18.6726,18.6813,18.6639,18.6726,15800.0
2008-07-21 11:50:00,21.52,21.52,21.5,21.51,32600.0,18.6813,18.6813,18.6639,18.6726,32600.0
2008-07-21 12:00:00,21.51,21.53,21.5,21.53,23200.0,18.6726,18.69,18.6639,18.69,23200.0
2008-07-21 12:10:00,21.52,21.54,21.51,21.53,19600.0,18.6813,18.6987,18.6726,18.69,19600.0
2008-07-21 12:20:00,21.53,21.6,21.52,21.6,19300.0,18.69,18.7507,18.6813,18.7507,19300.0
2008-07-21 12:30:00,21.6,21.63,21.59,21.62,54800.0,18.7507,18.7768,18.7421,18.7681,54800.0
2008-07-21 12:40:00,21.62,21.63,21.62,21.63,5200.0,18.7681,18.7768,18.7681,18.7768,5200.0
2008-07-21 12:50:00,21.62,21.63,21.5,21.5,34800.0,18.7681,18.7768,18.6639,18.6639,34800.0
2008-07-21 13:00:00,21.51,21.52,21.5,21.52,17200.0,18.6726,18.6813,18.6639,18.6813,17200.0
2008-07-21 13:10:00,21.52,21.53,21.5,21.53,42100.0,18.6813,18.69,18.6639,18.69,42100.0
2008-07-21 13:20:00,21.54,21.55,21.53,21.54,16400.0,18.6987,18.7073,18.69,18.6987,16400.0
2008-07-21 13:30:00,21.55,21.6,21.54,21.59,25800.0,18.7073,18.7507,18.6987,18.7421,25800.0
2008-07-21 13:40:00,21.59,21.59,21.53,21.53,16200.0,18.7421,18.7421,18.69,18.69,16200.0
2008-07-21 13:50:00,21.54,21.58,21.53,21.58,17400.0,18.6987,18.7334,18.69,18.7334,17400.0
2008-07-21 14:00:00,21.58,21.58,21.53,21.55,30000.0,18.7334,18.7334,18.69,18.7073,30000.0
2008-07-21 14:10:00,21.54,21.55,21.5,21.51,25700.0,18.6987,18.7073,18.6639,18.6726,25700.0
2008-07-21 14:20:00,21.51,21.55,21.5,21.5,29400.0,18.6726,18.7073,18.6639,18.6639,29400.0
2008-07-21 14:30:00,21.52,21.52,21.5,21.51,34800.0,18.6813,18.6813,18.6639,18.6726,34800.0
2008-07-21 14:40:00,21.5,21.52,21.5,21.51,35800.0,18.6639,18.6813,18.6639,18.6726,35800.0
2008-07-21 14:50:00,21.51,21.52,21.46,21.47,30500.0,18.6726,18.6813,18.6292,18.6379,30500.0
2008-07-21 15:00:00,21.48,21.51,21.44,21.49,68700.0,18.6466,18.6726,18.6118,18.6553,68700.0
2008-07-21 15:10:00,21.49,21.56,21.48,21.52,51600.0,18.6553,18.716,18.6466,18.6813,51600.0
2008-07-21 15:20:00,21.53,21.53,21.52,21.52,33700.0,18.69,18.69,18.6813,18.6813,33700.0
2008-07-21 15:30:00,21.52,21.53,21.52,21.53,55500.0,18.6813,18.69,18.6813,18.69,55500.0
2008-07-21 15:40:00,21.52,21.54,21.44,21.5,91800.0,18.6813,18.6987,18.6118,18.6639,91800.0
2008-07-21 15:50:00,21.5,21.56,21.48,21.53,70700.0,18.6639,18.716,18.6466,18.69,70700.0
2008-07-22 09:30:00,21.55,21.55,21.33,21.41,28700.0,18.7073,18.7073,18.5164,18.5858,28700.0
2008-07-22 09:40:00,21.42,21.52,21.4,21.52,40400.0,18.5945,18.6813,18.5771,18.6813,40400.0
2008-07-22 09:50:00,21.51,21.59,21.47,21.59,30600.0,18.6726,18.7421,18.6379,18.7421,30600.0
2008-07-22 10:00:00,21.59,21.73,21.59,21.72,35800.0,18.7421,18.8636,18.7421,18.8549,35800.0
2008-07-22 10:10:00,21.72,21.72,21.64,21.71,34900.0,18.8549,18.8549,18.7855,18.8462,34900.0
2008-07-22 10:20:00,21.71,21.74,21.62,21.65,29800.0,18.8462,18.8723,18.7681,18.7941,29800.0
2008-07-22 10:30:00,21.66,21.75,21.65,21.75,19500.0,18.8028,18.881,18.7941,18.881,19500.0
2008-07-22 10:40:00,21.74,21.8,21.74,21.79,18100.0,18.8723,18.9244,18.8723,18.9157,18100.0
2008-07-22 10:50:00,21.79,21.79,21.75,21.76,70200.0,18.9157,18.9157,18.881,18.8896,70200.0
2008-07-22 11:00:00,21.77,21.88,21.76,21.88,24700.0,18.8983,18.9938,18.8896,18.9938,24700.0
2008-07-22 11:10:00,21.88,21.96,21.88,21.95,27300.0,18.9938,19.0633,18.9938,19.0546,27300.0
2008-07-22 11:20:00,21.95,22.05,21.95,22.02,46000.0,19.0546,19.1414,19.0546,19.1153,46000.0
2008-07-22 11:30:00,22.02,22.1,21.99,22.1,105300.0,19.1153,19.1848,19.0893,19.1848,105300.0
2008-07-22 11:40:00,22.1,22.18,22.08,22.15,66700.0,19.1848,19.2542,19.1674,19.2282,66700.0
2008-07-22 11:50:00,22.15,22.16,22.06,22.14,41800.0,19.2282,19.2369,19.1501,19.2195,41800.0
2008-07-22 12:00:00,22.15,22.23,22.14,22.23,27400.0,19.2282,19.2976,19.2195,19.2976,27400.0
2008-07-22 12:10:00,22.22,22.39,22.22,22.29,96700.0,19.289,19.4365,19.289,19.3497,96700.0
2008-07-22 12:20:00,22.3,22.3,22.17,22.2,24400.0,19.3584,19.3584,19.2456,19.2716,24400.0
2008-07-22 12:30:00,22.21,22.21,22.15,22.15,20500.0,19.2803,19.2803,19.2282,19.2282,20500.0
2008-07-22 12:40:00,22.15,22.2,22.15,22.18,25800.0,19.2282,19.2716,19.2282,19.2542,25800.0
2008-07-22 12:50:00,22.18,22.18,22.12,22.15,25900.0,19.2542,19.2542,19.2021,19.2282,25900.0
2008-07-22 13:00:00,22.14,22.19,22.14,22.17,43900.0,19.2195,19.2629,19.2195,19.2456,43900.0
2008-07-22 13:10:00,22.18,22.2,22.16,22.16,25100.0,19.2542,19.2716,19.2369,19.2369,25100.0
2008-07-22 13:20:00,22.15,22.19,22.15,22.19,29500.0,19.2282,19.2629,19.2282,19.2629,29500.0
2008-07-22 13:30:00,22.19,22.2,22.14,22.15,28000.0,19.2629,19.2716,19.2195,19.2282,28000.0
2008-07-22 13:40:00,22.14,22.16,22.13,22.13,32600.0,19.2195,19.2369,19.2108,19.2108,32600.0
2008-07-22 13:50:00,22.13,22.14,22.05,22.06,32800.0,19.2108,19.2195,19.1414,19.1501,32800.0
2008-07-22 14:00:00,22.05,22.09,22.03,22.04,34000.0,19.1414,19.1761,19.124,19.1327,34000.0
2008-07-22 14:10:00,22.04,22.04,21.98,22.0,39300.0,19.1327,19.1327,19.0806,19.098,39300.0
2008-07-22 14:20:00,22.0,22.08,22.0,22.06,44600.0,19.098,19.1674,19.098,19.1501,44600.0
2008-07-22 14:30:00,22.07,22.1,22.06,22.1,36700.0,19.1587,19.1848,19.1501,19.1848,36700.0
2008-07-22 14:40:00,22.09,22.14,22.08,22.12,32700.0,19.1761,19.2195,19.1674,19.2021,32700.0
2008-07-22 14:50:00,22.12,22.17,22.11,22.14,104300.0,19.2021,19.2456,19.1935,19.2195,104300.0
2008-07-22 15:00:00,22.14,22.17,22.13,22.14,31400.0,19.2195,19.2456,19.2108,19.2195,31400.0
2008-07-22 15:10:00,22.14,22.15,22.12,22.13,17800.0,19.2195,19.2282,19.2021,19.2108,17800.0
2008-07-22 15:20:00,22.14,22.15,22.13,22.15,23300.0,19.2195,19.2282,19.2108,19.2282,23300.0
2008-07-22 15:30:00,22.15,22.25,22.14,22.25,78200.0,19.2282,19.315,19.2195,19.315,78200.0
2008-07-22 15:40:00,22.25,22.35,22.25,22.34,119600.0,19.315,19.4018,19.315,19.3931,119600.0
2008-07-22 15:50:00,22.34,22.52,22.33,22.44,359400.0,19.3931,19.5494,19.3844,19.4799,359400.0
2008-07-23 09:30:00,22.33,22.5,22.2,22.4,88000.0,19.3844,19.532,19.2716,19.4452,88000.0
2008-07-23 09:40:00,22.4,22.54,22.24,22.4,56600.0,19.4452,19.5667,19.3063,19.4452,56600.0
2008-07-23 09:50:00,22.39,22.57,22.38,22.51,121500.0,19.4365,19.5928,19.4279,19.5407,121500.0
2008-07-23 10:00:00,22.51,22.73,22.5,22.71,53800.0,19.5407,19.7317,19.532,19.7143,53800.0
2008-07-23 10:10:00,22.71,22.79,22.68,22.78,78200.0,19.7143,19.7838,19.6883,19.7751,78200.0
2008-07-23 10:20:00,22.78,22.92,22.77,22.91,56300.0,19.7751,19.8966,19.7664,19.8879,56300.0
2008-07-23 10:30:00,22.89,22.96,22.87,22.94,177900.0,19.8706,19.9313,19.8532,19.914,177900.0
2008-07-23 10:40:00,22.94,23.0,22.94,22.98,57000.0,19.914,19.9661,19.914,19.9487,57000.0
2008-07-23 10:50:00,22.99,23.0,22.93,22.93,66500.0,19.9574,19.9661,19.9053,19.9053,66500.0
2008-07-23 11:00:00,22.93,22.95,22.85,22.88,101000.0,19.9053,19.9227,19.8359,19.8619,101000.0
2008-07-23 11:10:00,22.88,22.95,22.85,22.85,145100.0,19.8619,19.9227,19.8359,19.8359,145100.0
2008-07-23 11:20:00,22.86,22.95,22.82,22.91,41300.0,19.8445,19.9227,19.8098,19.8879,41300.0
2008-07-23 11:30:00,22.91,22.97,22.9,22.94,35400.0,19.8879,19.94,19.8793,19.914,35400.0
2008-07-23 11:40:00,22.93,22.99,22.92,22.97,44900.0,19.9053,19.9574,19.8966,19.94,44900.0
2008-07-23 11:50:00,22.97,22.99,22.93,22.97,62100.0,19.94,19.9574,19.9053,19.94,62100.0
2008-07-23 12:00:00,22.97,22.98,22.94,22.96,37700.0,19.94,19.9487,19.914,19.9313,37700.0
2008-07-23 12:10:00,22.96,23.09,22.95,23.08,92900.0,19.9313,20.0442,19.9227,20.0355,92900.0
2008-07-23 12:20:00,23.09,23.09,22.99,23.05,57300.0,20.0442,20.0442,19.9574,20.0095,57300.0
2008-07-23 12:30:00,23.05,23.06,22.96,23.02,29900.0,20.0095,20.0182,19.9313,19.9834,29900.0
2008-07-23 12:40:00,23.02,23.04,22.94,22.94,20700.0,19.9834,20.0008,19.914,19.914,20700.0
2008-07-23 12:50:00,22.94,22.95,22.89,22.9,34000.0,19.914,19.9227,19.8706,19.8793,34000.0
2008-07-23 13:00:00,22.9,22.91,22.81,22.83,46800.0,19.8793,19.8879,19.8011,19.8185,46800.0
2008-07-23 13:10:00,22.84,22.89,22.83,22.89,22900.0,19.8272,19.8706,19.8185,19.8706,22900.0
2008-07-23 13:20:00,22.9,22.92,22.82,22.84,30700.0,19.8793,19.8966,19.8098,19.8272,30700.0
2008-07-23 13:30:00,22.83,22.86,22.77,22.86,46400.0,19.8185,19.8445,19.7664,19.8445,46400.0
2008-07-23 13:40:00,22.86,22.97,22.86,22.9,39300.0,19.8445,19.94,19.8445,19.8793,39300.0
2008-07-23 13:50:00,22.9,22.92,22.79,22.86,27500.0,19.8793,19.8966,19.7838,19.8445,27500.0
2008-07-23 14:00:00,22.85,22.96,22.85,22.94,29700.0,19.8359,19.9313,19.8359,19.914,29700.0
2008-07-23 14:10:00,22.95,22.96,22.88,22.93,29000.0,19.9227,19.9313,19.8619,19.9053,29000.0
2008-07-23 14:20:00,22.94,23.0,22.9,22.98,21500.0,19.914,19.9661,19.8793,19.9487,21500.0
2008-07-23 14:30:00,22.99,23.01,22.92,22.95,46800.0,19.9574,19.9747,19.8966,19.9227,46800.0
2008-07-23 14:40:00,22.96,22.96,22.86,22.86,46700.0,19.9313,19.9313,19.8445,19.8445,46700.0
2008-07-23 14:50:00,22.87,22.93,22.85,22.9,37200.0,19.8532,19.9053,19.8359,19.8793,37200.0
2008-07-23 15:00:00,22.89,22.92,22.89,22.89,25000.0,19.8706,19.8966,19.8706,19.8706,25000.0
2008-07-23 15:10:00,22.9,22.98,22.89,22.9,36600.0,19.8793,19.9487,19.8706,19.8793,36600.0
2008-07-23 15:20:00,22.9,22.96,22.87,22.91,28900.0,19.8793,19.9313,19.8532,19.8879,28900.0
2008-07-23 15:30:00,22.91,22.97,22.89,22.91,63800.0,19.8879,19.94,19.8706,19.8879,63800.0
2008-07-23 15:40:00,22.91,22.93,22.79,22.82,132000.0,19.8879,19.9053,19.7838,19.8098,132000.0
2008-07-23 15:50:00,22.83,22.98,22.83,22.97,154900.0,19.8185,19.9487,19.8185,19.94,154900.0
2008-07-24 09:30:00,22.94,22.96,22.62,22.67,49900.0,19.914,19.9313,19.6362,19.6796,49900.0
2008-07-24 09:40:00,22.72,22.75,22.61,22.61,27800.0,19.723,19.749,19.6275,19.6275,27800.0
2008-07-24 09:50:00,22.62,22.62,22.49,22.49,33500.0,19.6362,19.6362,19.5233,19.5233,33500.0
2008-07-24 10:00:00,22.49,22.5,22.38,22.41,53400.0,19.5233,19.532,19.4279,19.4539,53400.0
2008-07-24 10:10:00,22.41,22.42,22.39,22.4,37700.0,19.4539,19.4626,19.4365,19.4452,37700.0
2008-07-24 10:20:00,22.4,22.41,22.39,22.4,29400.0,19.4452,19.4539,19.4365,19.4452,29400.0
2008-07-24 10:30:00,22.4,22.45,22.4,22.44,47800.0,19.4452,19.4886,19.4452,19.4799,47800.0
2008-07-24 10:40:00,22.43,22.44,22.33,22.37,34200.0,19.4713,19.4799,19.3844,19.4192,34200.0
2008-07-24 10:50:00,22.38,22.43,22.33,22.33,54400.0,19.4279,19.4713,19.3844,19.3844,54400.0
2008-07-24 11:00:00,22.32,22.37,22.26,22.27,19500.0,19.3758,19.4192,19.3237,19.3324,19500.0
2008-07-24 11:10:00,22.26,22.31,22.25,22.31,24500.0,19.3237,19.3671,19.315,19.3671,24500.0
2008-07-24 11:20:00,22.31,22.31,22.16,22.17,20200.0,19.3671,19.3671,19.2369,19.2456,20200.0
2008-07-24 11:30:00,22.17,22.25,22.16,22.25,16800.0,19.2456,19.315,19.2369,19.315,16800.0
2008-07-24 11:40:00,22.25,22.27,22.2,22.23,23400.0,19.315,19.3324,19.2716,19.2976,23400.0
2008-07-24 11:50:00,22.24,22.31,22.24,22.31,10100.0,19.3063,19.3671,19.3063,19.3671,10100.0
2008-07-24 12:00:00,22.31,22.32,22.24,22.27,44600.0,19.3671,19.3758,19.3063,19.3324,44600.0
2008-07-24 12:10:00,22.29,22.33,22.28,22.3,19700.0,19.3497,19.3844,19.341,19.3584,19700.0
2008-07-24 12:20:00,22.3,22.32,22.27,22.27,18800.0,19.3584,19.3758,19.3324,19.3324,18800.0
2008-07-24 12:30:00,22.28,22.29,22.22,22.23,22200.0,19.341,19.3497,19.289,19.2976,22200.0
2008-07-24 12:40:00,22.24,22.26,22.23,22.25,17700.0,19.3063,19.3237,19.2976,19.315,17700.0
2008-07-24 12:50:00,22.25,22.27,22.21,22.21,42800.0,19.315,19.3324,19.2803,19.2803,42800.0
2008-07-24 13:00:00,22.22,22.22,22.14,22.15,29900.0,19.289,19.289,19.2195,19.2282,29900.0
2008-07-24 13:10:00,22.14,22.2,22.14,22.18,31600.0,19.2195,19.2716,19.2195,19.2542,31600.0
2008-07-24 13:20:00,22.17,22.24,22.12,22.14,37600.0,19.2456,19.3063,19.2021,19.2195,37600.0
2008-07-24 13:30:00,22.15,22.15,22.1,22.14,22900.0,19.2282,19.2282,19.1848,19.2195,22900.0
2008-07-24 13:40:00,22.14,22.15,22.13,22.14,12900.0,19.2195,19.2282,19.2108,19.2195,12900.0
2008-07-24 13:50:00,22.14,22.15,22.09,22.11,34000.0,19.2195,19.2282,19.1761,19.1935,34000.0
2008-07-24 14:00:00,22.11,22.13,22.07,22.11,89100.0,19.1935,19.2108,19.1587,19.1935,89100.0
2008-07-24 14:10:00,22.12,22.13,22.06,22.13,22600.0,19.2021,19.2108,19.1501,19.2108,22600.0
2008-07-24 14:20:00,22.13,22.15,22.1,22.13,31400.0,19.2108,19.2282,19.1848,19.2108,31400.0
2008-07-24 14:30:00,22.15,22.18,22.13,22.16,26900.0,19.2282,19.2542,19.2108,19.2369,26900.0
2008-07-24 14:40:00,22.15,22.17,22.14,22.16,18200.0,19.2282,19.2456,19.2195,19.2369,18200.0
2008-07-24 14:50:00,22.17,22.17,22.12,22.16,27000.0,19.2456,19.2456,19.2021,19.2369,27000.0
2008-07-24 15:00:00,22.16,22.21,22.16,22.2,45900.0,19.2369,19.2803,19.2369,19.2716,45900.0
2008-07-24 15:10:00,22.21,22.21,22.08,22.1,38200.0,19.2803,19.2803,19.1674,19.1848,38200.0
2008-07-24 15:20:00,22.1,22.1,22.04,22.06,29700.0,19.1848,19.1848,19.1327,19.1501,29700.0
2008-07-24 15:30:00,22.05,22.06,22.01,22.04,55700.0,19.1414,19.1501,19.1067,19.1327,55700.0
2008-07-24 15:40:00,22.03,22.05,21.89,21.93,139200.0,19.124,19.1414,19.0025,19.0372,139200.0
2008-07-24 15:50:00,21.92,21.96,21.89,21.91,127300.0,19.0285,19.0633,19.0025,19.0198,127300.0
2008-07-25 09:30:00,21.9,22.07,21.86,21.96,24000.0,19.0112,19.1587,18.9764,19.0633,24000.0
2008-07-25 09:40:00,21.95,22.08,21.91,21.97,41400.0,19.0546,19.1674,19.0198,19.0719,41400.0
2008-07-25 09:50:00,21.96,22.06,21.89,21.97,37300.0,19.0633,19.1501,19.0025,19.0719,37300.0
2008-07-25 10:00:00,22.01,22.06,21.94,21.95,27500.0,19.1067,19.1501,19.0459,19.0546,27500.0
2008-07-25 10:10:00,21.96,22.02,21.91,21.92,28100.0,19.0633,19.1153,19.0198,19.0285,28100.0
2008-07-25 10:20:00,21.93,22.05,21.93,21.94,19500.0,19.0372,19.1414,19.0372,19.0459,19500.0
2008-07-25 10:30:00,21.93,21.95,21.9,21.94,15600.0,19.0372,19.0546,19.0112,19.0459,15600.0
2008-07-25 10:40:00,21.94,22.06,21.94,22.01,18300.0,19.0459,19.1501,19.0459,19.1067,18300.0
2008-07-25 10:50:00,22.01,22.02,21.94,22.0,22500.0,19.1067,19.1153,19.0459,19.098,22500.0
2008-07-25 11:00:00,22.0,22.03,21.99,21.99,12800.0,19.098,19.124,19.0893,19.0893,12800.0
2008-07-25 11:10:00,22.0,22.05,21.97,21.99,27000.0,19.098,19.1414,19.0719,19.0893,27000.0
2008-07-25 11:20:00,22.0,22.0,21.93,22.0,13000.0,19.098,19.098,19.0372,19.098,13000.0
2008-07-25 11:30:00,21.99,22.0,21.99,22.0,14900.0,19.0893,19.098,19.0893,19.098,14900.0
2008-07-25 11:40:00,22.0,22.0,21.99,21.99,10100.0,19.098,19.098,19.0893,19.0893,10100.0
2008-07-25 11:50:00,22.0,22.0,21.92,21.92,19500.0,19.098,19.098,19.0285,19.0285,19500.0
2008-07-25 12:00:00,21.93,21.97,21.92,21.95,16200.0,19.0372,19.0719,19.0285,19.0546,16200.0
2008-07-25 12:10:00,21.94,21.95,21.93,21.94,8300.0,19.0459,19.0546,19.0372,19.0459,8300.0
2008-07-25 12:20:00,21.94,22.0,21.92,21.99,19000.0,19.0459,19.098,19.0285,19.0893,19000.0
2008-07-25 12:30:00,22.0,22.0,21.98,22.0,11100.0,19.098,19.098,19.0806,19.098,11100.0
2008-07-25 12:40:00,22.0,22.0,21.96,21.96,14500.0,19.098,19.098,19.0633,19.0633,14500.0
2008-07-25 12:50:00,21.97,21.97,21.95,21.96,6600.0,19.0719,19.0719,19.0546,19.0633,6600.0
2008-07-25 13:00:00,21.96,22.0,21.95,22.0,14100.0,19.0633,19.098,19.0546,19.098,14100.0
2008-07-25 13:10:00,22.0,22.0,21.92,21.98,26100.0,19.098,19.098,19.0285,19.0806,26100.0
2008-07-25 13:20:00,21.98,22.0,21.97,21.99,15100.0,19.0806,19.098,19.0719,19.0893,15100.0
2008-07-25 13:30:00,21.98,21.99,21.95,21.99,6900.0,19.0806,19.0893,19.0546,19.0893,6900.0
2008-07-25 13:40:00,21.99,21.99,21.94,21.96,10600.0,19.0893,19.0893,19.0459,19.0633,10600.0
2008-07-25 13:50:00,21.97,22.03,21.96,22.03,20900.0,19.0719,19.124,19.0633,19.124,20900.0
2008-07-25 14:00:00,22.04,22.06,21.98,22.03,36100.0,19.1327,19.1501,19.0806,19.124,36100.0
2008-07-25 14:10:00,22.04,22.04,21.99,22.0,19100.0,19.1327,19.1327,19.0893,19.098,19100.0
2008-07-25 14:20:00,22.0,22.01,21.95,22.0,23200.0,19.098,19.1067,19.0546,19.098,23200.0
2008-07-25 14:30:00,22.01,22.01,21.99,21.99,12200.0,19.1067,19.1067,19.0893,19.0893,12200.0
2008-07-25 14:40:00,22.0,22.04,21.99,22.04,13700.0,19.098,19.1327,19.0893,19.1327,13700.0
2008-07-25 14:50:00,22.04,22.05,22.0,22.03,23500.0,19.1327,19.1414,19.098,19.124,23500.0
2008-07-25 15:00:00,22.04,22.04,21.97,22.0,32500.0,19.1327,19.1327,19.0719,19.098,32500.0
2008-07-25 15:10:00,22.0,22.01,21.93,21.99,34900.0,19.098,19.1067,19.0372,19.0893,34900.0
2008-07-25 15:20:00,21.99,22.0,21.9,21.94,57700.0,19.0893,19.098,19.0112,19.0459,57700.0
2008-07-25 15:30:00,21.94,22.02,21.93,22.01,37800.0,19.0459,19.1153,19.0372,19.1067,37800.0
2008-07-25 15:40:00,22.01,22.02,21.97,22.01,60700.0,19.1067,19.1153,19.0719,19.1067,60700.0
2008-07-25 15:50:00,22.02,22.03,21.94,21.96,89000.0,19.1153,19.124,19.0459,19.0633,89000.0
2008-07-28 09:30:00,21.87,21.87,21.61,21.79,44900.0,18.9851,18.9851,18.7594,18.9157,44900.0
2008-07-28 09:40:00,21.8,21.81,21.7,21.74,85000.0,18.9244,18.933,18.8376,18.8723,85000.0
2008-07-28 09:50:00,21.74,21.8,21.65,21.69,29400.0,18.8723,18.9244,18.7941,18.8289,29400.0
2008-07-28 10:00:00,21.7,21.81,21.7,21.76,48900.0,18.8376,18.933,18.8376,18.8896,48900.0
2008-07-28 10:10:00,21.77,21.78,21.62,21.63,30400.0,18.8983,18.907,18.7681,18.7768,30400.0
2008-07-28 10:20:00,21.64,21.68,21.59,21.63,69800.0,18.7855,18.8202,18.7421,18.7768,69800.0
2008-07-28 10:30:00,21.64,21.65,21.55,21.55,20200.0,18.7855,18.7941,18.7073,18.7073,20200.0
2008-07-28 10:40:00,21.56,21.56,21.51,21.52,23600.0,18.716,18.716,18.6726,18.6813,23600.0
2008-07-28 10:50:00,21.51,21.54,21.5,21.5,26500.0,18.6726,18.6987,18.6639,18.6639,26500.0
2008-07-28 11:00:00,21.5,21.56,21.48,21.5,116000.0,18.6639,18.716,18.6466,18.6639,116000.0
2008-07-28 11:10:00,21.51,21.51,21.42,21.43,27900.0,18.6726,18.6726,18.5945,18.6032,27900.0
2008-07-28 11:20:00,21.43,21.44,21.28,21.3,47000.0,18.6032,18.6118,18.473,18.4903,47000.0
2008-07-28 11:30:00,21.29,21.32,21.22,21.22,52400.0,18.4816,18.5077,18.4209,18.4209,52400.0
2008-07-28 11:40:00,21.22,21.28,21.22,21.27,32100.0,18.4209,18.473,18.4209,18.4643,32100.0
2008-07-28 11:50:00,21.27,21.3,21.26,21.29,17300.0,18.4643,18.4903,18.4556,18.4816,17300.0
2008-07-28 12:00:00,21.29,21.3,21.28,21.29,16900.0,18.4816,18.4903,18.473,18.4816,16900.0
2008-07-28 12:10:00,21.3,21.3,21.25,21.27,25300.0,18.4903,18.4903,18.4469,18.4643,25300.0
2008-07-28 12:20:00,21.28,21.29,21.26,21.26,21200.0,18.473,18.4816,18.4556,18.4556,21200.0
2008-07-28 12:30:00,21.27,21.29,21.27,21.28,27200.0,18.4643,18.4816,18.4643,18.473,27200.0
2008-07-28 12:40:00,21.28,21.28,21.18,21.19,70900.0,18.473,18.473,18.3861,18.3948,70900.0
2008-07-28 12:50:00,21.18,21.2,21.06,21.11,48900.0,18.3861,18.4035,18.282,18.3254,48900.0
2008-07-28 13:00:00,21.11,21.18,21.09,21.17,38300.0,18.3254,18.3861,18.308,18.3775,38300.0
2008-07-28 13:10:00,21.17,21.21,21.16,21.18,26900.0,18.3775,18.4122,18.3688,18.3861,26900.0
2008-07-28 13:20:00,21.19,21.2,21.18,21.2,11900.0,18.3948,18.4035,18.3861,18.4035,11900.0
2008-07-28 13:30:00,21.2,21.2,21.19,21.19,7400.0,18.4035,18.4035,18.3948,18.3948,7400.0
2008-07-28 13:40:00,21.2,21.21,21.19,21.2,13200.0,18.4035,18.4122,18.3948,18.4035,13200.0
2008-07-28 13:50:00,21.2,21.24,21.2,21.22,30000.0,18.4035,18.4382,18.4035,18.4209,30000.0
2008-07-28 14:00:00,21.23,21.3,21.22,21.28,50100.0,18.4295,18.4903,18.4209,18.473,50100.0
2008-07-28 14:10:00,21.27,21.32,21.26,21.29,51000.0,18.4643,18.5077,18.4556,18.4816,51000.0
2008-07-28 14:20:00,21.29,21.33,21.29,21.32,29600.0,18.4816,18.5164,18.4816,18.5077,29600.0
2008-07-28 14:30:00,21.33,21.38,21.3,21.35,26500.0,18.5164,18.5598,18.4903,18.5337,26500.0
2008-07-28 14:40:00,21.35,21.36,21.3,21.31,20900.0,18.5337,18.5424,18.4903,18.499,20900.0
2008-07-28 14:50:00,21.31,21.4,21.3,21.39,40700.0,18.499,18.5771,18.4903,18.5684,40700.0
2008-07-28 15:00:00,21.38,21.44,21.36,21.44,49200.0,18.5598,18.6118,18.5424,18.6118,49200.0
2008-07-28 15:10:00,21.43,21.45,21.42,21.43,15900.0,18.6032,18.6205,18.5945,18.6032,15900.0
2008-07-28 15:20:00,21.43,21.44,21.42,21.43,21800.0,18.6032,18.6118,18.5945,18.6032,21800.0
2008-07-28 15:30:00,21.44,21.44,21.34,21.34,63900.0,18.6118,18.6118,18.525,18.525,63900.0
2008-07-28 15:40:00,21.35,21.41,21.33,21.4,94500.0,18.5337,18.5858,18.5164,18.5771,94500.0
2008-07-28 15:50:00,21.41,21.42,21.35,21.4,112300.0,18.5858,18.5945,18.5337,18.5771,112300.0
2008-07-29 09:30:00,21.42,21.58,21.27,21.52,42100.0,18.5945,18.7334,18.4643,18.6813,42100.0
2008-07-29 09:40:00,21.53,21.53,21.38,21.5,16800.0,18.69,18.69,18.5598,18.6639,16800.0
2008-07-29 09:50:00,21.48,21.49,21.33,21.36,19800.0,18.6466,18.6553,18.5164,18.5424,19800.0
2008-07-29 10:00:00,21.36,21.41,21.31,21.32,44900.0,18.5424,18.5858,18.499,18.5077,44900.0
2008-07-29 10:10:00,21.31,21.35,21.27,21.28,36100.0,18.499,18.5337,18.4643,18.473,36100.0
2008-07-29 10:20:00,21.28,21.41,21.28,21.37,52200.0,18.473,18.5858,18.473,18.5511,52200.0
2008-07-29 10:30:00,21.38,21.47,21.37,21.47,25600.0,18.5598,18.6379,18.5511,18.6379,25600.0
2008-07-29 10:40:00,21.47,21.51,21.45,21.48,29900.0,18.6379,18.6726,18.6205,18.6466,29900.0
2008-07-29 10:50:00,21.48,21.5,21.41,21.44,26800.0,18.6466,18.6639,18.5858,18.6118,26800.0
2008-07-29 11:00:00,21.45,21.45,21.42,21.44,36100.0,18.6205,18.6205,18.5945,18.6118,36100.0
2008-07-29 11:10:00,21.44,21.47,21.44,21.47,36400.0,18.6118,18.6379,18.6118,18.6379,36400.0
2008-07-29 11:20:00,21.47,21.55,21.47,21.53,34200.0,18.6379,18.7073,18.6379,18.69,34200.0
2008-07-29 11:30:00,21.53,21.59,21.51,21.59,29300.0,18.69,18.7421,18.6726,18.7421,29300.0
2008-07-29 11:40:00,21.6,21.64,21.59,21.63,18800.0,18.7507,18.7855,18.7421,18.7768,18800.0
2008-07-29 11:50:00,21.63,21.63,21.61,21.63,18900.0,18.7768,18.7768,18.7594,18.7768,18900.0
2008-07-29 12:00:00,21.63,21.63,21.58,21.59,43600.0,18.7768,18.7768,18.7334,18.7421,43600.0
2008-07-29 12:10:00,21.59,21.64,21.58,21.63,92600.0,18.7421,18.7855,18.7334,18.7768,92600.0
2008-07-29 12:20:00,21.62,21.65,21.61,21.65,18100.0,18.7681,18.7941,18.7594,18.7941,18100.0
2008-07-29 12:30:00,21.66,21.66,21.61,21.61,39700.0,18.8028,18.8028,18.7594,18.7594,39700.0
2008-07-29 12:40:00,21.61,21.62,21.58,21.59,12700.0,18.7594,18.7681,18.7334,18.7421,12700.0
2008-07-29 12:50:00,21.59,21.62,21.58,21.58,19300.0,18.7421,18.7681,18.7334,18.7334,19300.0
2008-07-29 13:00:00,21.58,21.59,21.53,21.53,10500.0,18.7334,18.7421,18.69,18.69,10500.0
2008-07-29 13:10:00,21.54,21.55,21.5,21.53,16200.0,18.6987,18.7073,18.6639,18.69,16200.0
2008-07-29 13:20:00,21.52,21.54,21.51,21.54,15900.0,18.6813,18.6987,18.6726,18.6987,15900.0
2008-07-29 13:30:00,21.53,21.56,21.52,21.55,21400.0,18.69,18.716,18.6813,18.7073,21400.0
2008-07-29 13:40:00,21.55,21.56,21.54,21.55,14200.0,18.7073,18.716,18.6987,18.7073,14200.0
2008-07-29 13:50:00,21.55,21.56,21.55,21.55,9200.0,18.7073,18.716,18.7073,18.7073,9200.0
2008-07-29 14:00:00,21.56,21.56,21.5,21.51,31800.0,18.716,18.716,18.6639,18.6726,31800.0
2008-07-29 14:10:00,21.5,21.53,21.46,21.53,100400.0,18.6639,18.69,18.6292,18.69,100400.0
2008-07-29 14:20:00,21.53,21.57,21.52,21.55,20600.0,18.69,18.7247,18.6813,18.7073,20600.0
2008-07-29 14:30:00,21.56,21.57,21.55,21.56,18800.0,18.716,18.7247,18.7073,18.716,18800.0
2008-07-29 14:40:00,21.55,21.62,21.48,21.5,69600.0,18.7073,18.7681,18.6466,18.6639,69600.0
2008-07-29 14:50:00,21.5,21.5,21.47,21.49,55200.0,18.6639,18.6639,18.6379,18.6553,55200.0
2008-07-29 15:00:00,21.48,21.49,21.42,21.42,29900.0,18.6466,18.6553,18.5945,18.5945,29900.0
2008-07-29 15:10:00,21.42,21.46,21.41,21.45,48700.0,18.5945,18.6292,18.5858,18.6205,48700.0
2008-07-29 15:20:00,21.45,21.51,21.45,21.5,60800.0,18.6205,18.6726,18.6205,18.6639,60800.0
2008-07-29 15:30:00,21.49,21.52,21.49,21.5,62300.0,18.6553,18.6813,18.6553,18.6639,62300.0
2008-07-29 15:40:00,21.5,21.51,21.49,21.5,60300.0,18.6639,18.6726,18.6553,18.6639,60300.0
2008-07-29 15:50:00,21.49,21.53,21.49,21.51,66100.0,18.6553,18.69,18.6553,18.6726,66100.0
2008-07-30 09:30:00,21.59,21.63,21.27,21.29,147700.0,18.7421,18.7768,18.4643,18.4816,147700.0
2008-07-30 09:40:00,21.29,21.31,21.09,21.11,143300.0,18.4816,18.499,18.308,18.3254,143300.0
2008-07-30 09:50:00,21.12,21.2,21.09,21.1,120100.0,18.3341,18.4035,18.308,18.3167,120100.0
2008-07-30 10:00:00,21.11,21.17,21.09,21.11,140400.0,18.3254,18.3775,18.308,18.3254,140400.0
2008-07-30 10:10:00,21.11,21.11,20.9,20.9,205600.0,18.3254,18.3254,18.1431,18.1431,205600.0
2008-07-30 10:20:00,20.91,20.98,20.89,20.94,197800.0,18.1518,18.2125,18.1344,18.1778,197800.0
2008-07-30 10:30:00,20.94,21.04,20.89,20.9,177900.0,18.1778,18.2646,18.1344,18.1431,177900.0
2008-07-30 10:40:00,20.9,20.93,20.83,20.83,132700.0,18.1431,18.1691,18.0823,18.0823,132700.0
2008-07-30 10:50:00,20.83,20.83,20.7,20.72,120900.0,18.0823,18.0823,17.9695,17.9868,120900.0
2008-07-30 11:00:00,20.72,20.73,20.59,20.6,94400.0,17.9868,17.9955,17.874,17.8827,94400.0
2008-07-30 11:10:00,20.59,20.61,20.48,20.5,210100.0,17.874,17.8913,17.7785,17.7958,210100.0
2008-07-30 11:20:00,20.49,20.5,20.31,20.36,169700.0,17.7872,17.7958,17.6309,17.6743,169700.0
2008-07-30 11:30:00,20.37,20.51,20.37,20.5,129700.0,17.683,17.8045,17.683,17.7958,129700.0
2008-07-30 11:40:00,20.51,20.61,20.5,20.59,75000.0,17.8045,17.8913,17.7958,17.874,75000.0
2008-07-30 11:50:00,20.6,20.65,20.58,20.63,53500.0,17.8827,17.9261,17.8653,17.9087,53500.0
2008-07-30 12:00:00,20.64,20.75,20.63,20.64,54600.0,17.9174,18.0129,17.9087,17.9174,54600.0
2008-07-30 12:10:00,20.63,20.65,20.57,20.63,42600.0,17.9087,17.9261,17.8566,17.9087,42600.0
2008-07-30 12:20:00,20.63,20.66,20.63,20.65,29400.0,17.9087,17.9347,17.9087,17.9261,29400.0
2008-07-30 12:30:00,20.65,20.66,20.6,20.6,71100.0,17.9261,17.9347,17.8827,17.8827,71100.0
2008-07-30 12:40:00,20.61,20.62,20.5,20.53,64600.0,17.8913,17.9,17.7958,17.8219,64600.0
2008-07-30 12:50:00,20.53,20.59,20.53,20.58,20600.0,17.8219,17.874,17.8219,17.8653,20600.0
2008-07-30 13:00:00,20.58,20.59,20.51,20.53,28600.0,17.8653,17.874,17.8045,17.8219,28600.0
2008-07-30 13:10:00,20.53,20.59,20.5,20.57,25300.0,17.8219,17.874,17.7958,17.8566,25300.0
2008-07-30 13:20:00,20.56,20.67,20.56,20.65,26100.0,17.8479,17.9434,17.8479,17.9261,26100.0
2008-07-30 13:30:00,20.65,20.67,20.64,20.66,33000.0,17.9261,17.9434,17.9174,17.9347,33000.0
2008-07-30 13:40:00,20.66,20.66,20.64,20.65,19300.0,17.9347,17.9347,17.9174,17.9261,19300.0
2008-07-30 13:50:00,20.66,20.67,20.62,20.64,57100.0,17.9347,17.9434,17.9,17.9174,57100.0
2008-07-30 14:00:00,20.63,20.68,20.62,20.68,31400.0,17.9087,17.9521,17.9,17.9521,31400.0
2008-07-30 14:10:00,20.69,20.69,20.64,20.65,22300.0,17.9608,17.9608,17.9174,17.9261,22300.0
2008-07-30 14:20:00,20.65,20.7,20.64,20.69,29300.0,17.9261,17.9695,17.9174,17.9608,29300.0
2008-07-30 14:30:00,20.7,20.75,20.69,20.73,31000.0,17.9695,18.0129,17.9608,17.9955,31000.0
2008-07-30 14:40:00,20.73,20.78,20.73,20.76,28500.0,17.9955,18.0389,17.9955,18.0215,28500.0
2008-07-30 14:50:00,20.76,20.79,20.73,20.79,31700.0,18.0215,18.0476,17.9955,18.0476,31700.0
2008-07-30 15:00:00,20.79,20.79,20.76,20.77,52900.0,18.0476,18.0476,18.0215,18.0302,52900.0
2008-07-30 15:10:00,20.77,20.83,20.77,20.81,43000.0,18.0302,18.0823,18.0302,18.065,43000.0
2008-07-30 15:20:00,20.81,20.91,20.8,20.9,45800.0,18.065,18.1518,18.0563,18.1431,45800.0
2008-07-30 15:30:00,20.9,20.99,20.89,20.98,94600.0,18.1431,18.2212,18.1344,18.2125,94600.0
2008-07-30 15:40:00,20.99,21.03,20.95,21.01,107000.0,18.2212,18.2559,18.1865,18.2386,107000.0
2008-07-30 15:50:00,21.0,21.09,20.97,21.03,295600.0,18.2299,18.308,18.2038,18.2559,295600.0
2008-07-31 09:30:00,20.94,21.08,20.87,20.91,33000.0,18.1778,18.2993,18.117,18.1518,33000.0
2008-07-31 09:40:00,20.92,21.01,20.85,21.01,37200.0,18.1604,18.2386,18.0997,18.2386,37200.0
2008-07-31 09:50:00,21.01,21.11,21.0,21.02,48800.0,18.2386,18.3254,18.2299,18.2472,48800.0
2008-07-31 10:00:00,21.03,21.17,21.0,21.09,110500.0,18.2559,18.3775,18.2299,18.308,110500.0
2008-07-31 10:10:00,21.11,21.23,21.09,21.17,71700.0,18.3254,18.4295,18.308,18.3775,71700.0
2008-07-31 10:20:00,21.18,21.31,21.17,21.27,48400.0,18.3861,18.499,18.3775,18.4643,48400.0
2008-07-31 10:30:00,21.27,21.31,21.23,21.24,27900.0,18.4643,18.499,18.4295,18.4382,27900.0
2008-07-31 10:40:00,21.23,21.3,21.21,21.29,34600.0,18.4295,18.4903,18.4122,18.4816,34600.0
2008-07-31 10:50:00,21.29,21.39,21.29,21.39,20900.0,18.4816,18.5684,18.4816,18.5684,20900.0
2008-07-31 11:00:00,21.38,21.46,21.37,21.45,59400.0,18.5598,18.6292,18.5511,18.6205,59400.0
2008-07-31 11:10:00,21.45,21.48,21.42,21.42,31300.0,18.6205,18.6466,18.5945,18.5945,31300.0
2008-07-31 11:20:00,21.42,21.42,21.34,21.34,41300.0,18.5945,18.5945,18.525,18.525,41300.0
2008-07-31 11:30:00,21.34,21.46,21.31,21.45,45700.0,18.525,18.6292,18.499,18.6205,45700.0
2008-07-31 11:40:00,21.45,21.46,21.36,21.38,31800.0,18.6205,18.6292,18.5424,18.5598,31800.0
2008-07-31 11:50:00,21.37,21.42,21.34,21.37,47100.0,18.5511,18.5945,18.525,18.5511,47100.0
2008-07-31 12:00:00,21.36,21.37,21.33,21.33,45100.0,18.5424,18.5511,18.5164,18.5164,45100.0
2008-07-31 12:10:00,21.33,21.34,21.31,21.31,27900.0,18.5164,18.525,18.499,18.499,27900.0
2008-07-31 12:20:00,21.32,21.38,21.28,21.37,44500.0,18.5077,18.5598,18.473,18.5511,44500.0
2008-07-31 12:30:00,21.36,21.37,21.36,21.37,17300.0,18.5424,18.5511,18.5424,18.5511,17300.0
2008-07-31 12:40:00,21.37,21.4,21.36,21.39,31200.0,18.5511,18.5771,18.5424,18.5684,31200.0
2008-07-31 12:50:00,21.38,21.4,21.36,21.36,18100.0,18.5598,18.5771,18.5424,18.5424,18100.0
2008-07-31 13:00:00,21.36,21.4,21.34,21.38,34100.0,18.5424,18.5771,18.525,18.5598,34100.0
2008-07-31 13:10:00,21.39,21.4,21.38,21.38,20400.0,18.5684,18.5771,18.5598,18.5598,20400.0
2008-07-31 13:20:00,21.39,21.39,21.38,21.38,23700.0,18.5684,18.5684,18.5598,18.5598,23700.0
2008-07-31 13:30:00,21.38,21.39,21.38,21.39,15700.0,18.5598,18.5684,18.5598,18.5684,15700.0
2008-07-31 13:40:00,21.4,21.41,21.39,21.4,73400.0,18.5771,18.5858,18.5684,18.5771,73400.0
2008-07-31 13:50:00,21.4,21.42,21.37,21.38,31800.0,18.5771,18.5945,18.5511,18.5598,31800.0
2008-07-31 14:00:00,21.38,21.47,21.38,21.47,40400.0,18.5598,18.6379,18.5598,18.6379,40400.0
2008-07-31 14:10:00,21.47,21.54,21.45,21.49,55500.0,18.6379,18.6987,18.6205,18.6553,55500.0
2008-07-31 14:20:00,21.5,21.5,21.4,21.4,18100.0,18.6639,18.6639,18.5771,18.5771,18100.0
2008-07-31 14:30:00,21.4,21.46,21.4,21.46,30200.0,18.5771,18.6292,18.5771,18.6292,30200.0
2008-07-31 14:40:00,21.47,21.53,21.46,21.5,32400.0,18.6379,18.69,18.6292,18.6639,32400.0
2008-07-31 14:50:00,21.5,21.51,21.49,21.5,37300.0,18.6639,18.6726,18.6553,18.6639,37300.0
2008-07-31 15:00:00,21.51,21.55,21.5,21.51,31700.0,18.6726,18.7073,18.6639,18.6726,31700.0
2008-07-31 15:10:00,21.5,21.56,21.5,21.53,54500.0,18.6639,18.716,18.6639,18.69,54500.0
2008-07-31 15:20:00,21.52,21.54,21.51,21.51,31900.0,18.6813,18.6987,18.6726,18.6726,31900.0
2008-07-31 15:30:00,21.51,21.52,21.48,21.48,57200.0,18.6726,18.6813,18.6466,18.6466,57200.0
2008-07-31 15:40:00,21.49,21.51,21.48,21.48,140800.0,18.6553,18.6726,18.6466,18.6466,140800.0
2008-07-31 15:50:00,21.48,21.54,21.47,21.49,230400.0,18.6466,18.6987,18.6379,18.6553,230400.0
2008-08-01 09:30:00,21.41,21.49,21.25,21.29,48900.0,18.5858,18.6553,18.4469,18.4816,48900.0
2008-08-01 09:40:00,21.31,21.36,21.19,21.2,35300.0,18.499,18.5424,18.3948,18.4035,35300.0
2008-08-01 09:50:00,21.21,21.23,21.05,21.22,47600.0,18.4122,18.4295,18.2733,18.4209,47600.0
2008-08-01 10:00:00,21.21,21.3,21.13,21.14,28600.0,18.4122,18.4903,18.3427,18.3514,28600.0
2008-08-01 10:10:00,21.13,21.19,21.07,21.07,22000.0,18.3427,18.3948,18.2907,18.2907,22000.0
2008-08-01 10:20:00,21.07,21.14,21.03,21.13,19800.0,18.2907,18.3514,18.2559,18.3427,19800.0
2008-08-01 10:30:00,21.12,21.23,21.12,21.22,26500.0,18.3341,18.4295,18.3341,18.4209,26500.0
2008-08-01 10:40:00,21.21,21.3,21.14,21.3,35900.0,18.4122,18.4903,18.3514,18.4903,35900.0
2008-08-01 10:50:00,21.3,21.35,21.15,21.16,49300.0,18.4903,18.5337,18.3601,18.3688,49300.0
2008-08-01 11:00:00,21.15,21.18,21.08,21.08,18100.0,18.3601,18.3861,18.2993,18.2993,18100.0
2008-08-01 11:10:00,21.09,21.11,21.05,21.07,22400.0,18.308,18.3254,18.2733,18.2907,22400.0
2008-08-01 11:20:00,21.09,21.12,21.07,21.11,15900.0,18.308,18.3341,18.2907,18.3254,15900.0
2008-08-01 11:30:00,21.11,21.28,21.11,21.27,42700.0,18.3254,18.473,18.3254,18.4643,42700.0
2008-08-01 11:40:00,21.25,21.25,21.2,21.25,40100.0,18.4469,18.4469,18.4035,18.4469,40100.0
2008-08-01 11:50:00,21.25,21.32,21.25,21.31,19500.0,18.4469,18.5077,18.4469,18.499,19500.0
2008-08-01 12:00:00,21.31,21.32,21.22,21.25,68400.0,18.499,18.5077,18.4209,18.4469,68400.0
2008-08-01 12:10:00,21.25,21.3,21.24,21.26,44600.0,18.4469,18.4903,18.4382,18.4556,44600.0
2008-08-01 12:20:00,21.27,21.3,21.26,21.3,26600.0,18.4643,18.4903,18.4556,18.4903,26600.0
2008-08-01 12:30:00,21.29,21.36,21.29,21.35,34300.0,18.4816,18.5424,18.4816,18.5337,34300.0
2008-08-01 12:40:00,21.35,21.36,21.28,21.35,38800.0,18.5337,18.5424,18.473,18.5337,38800.0
2008-08-01 12:50:00,21.36,21.38,21.29,21.36,27900.0,18.5424,18.5598,18.4816,18.5424,27900.0
2008-08-01 13:00:00,21.36,21.46,21.35,21.44,33600.0,18.5424,18.6292,18.5337,18.6118,33600.0
2008-08-01 13:10:00,21.45,21.51,21.44,21.49,17800.0,18.6205,18.6726,18.6118,18.6553,17800.0
2008-08-01 13:20:00,21.5,21.53,21.49,21.51,30600.0,18.6639,18.69,18.6553,18.6726,30600.0
2008-08-01 13:30:00,21.5,21.52,21.46,21.47,29000.0,18.6639,18.6813,18.6292,18.6379,29000.0
2008-08-01 13:40:00,21.46,21.49,21.43,21.48,17900.0,18.6292,18.6553,18.6032,18.6466,17900.0
2008-08-01 13:50:00,21.49,21.49,21.42,21.45,14400.0,18.6553,18.6553,18.5945,18.6205,14400.0
2008-08-01 14:00:00,21.46,21.49,21.4,21.43,46100.0,18.6292,18.6553,18.5771,18.6032,46100.0
2008-08-01 14:10:00,21.44,21.48,21.41,21.48,30900.0,18.6118,18.6466,18.5858,18.6466,30900.0
2008-08-01 14:20:00,21.48,21.48,21.41,21.42,13800.0,18.6466,18.6466,18.5858,18.5945,13800.0
2008-08-01 14:30:00,21.41,21.43,21.37,21.39,16300.0,18.5858,18.6032,18.5511,18.5684,16300.0
2008-08-01 14:40:00,21.38,21.47,21.35,21.46,43800.0,18.5598,18.6379,18.5337,18.6292,43800.0
2008-08-01 14:50:00,21.46,21.48,21.43,21.44,23500.0,18.6292,18.6466,18.6032,18.6118,23500.0
2008-08-01 15:00:00,21.44,21.47,21.37,21.4,34100.0,18.6118,18.6379,18.5511,18.5771,34100.0
2008-08-01 15:10:00,21.41,21.46,21.39,21.41,15500.0,18.5858,18.6292,18.5684,18.5858,15500.0
2008-08-01 15:20:00,21.41,21.41,21.37,21.4,26800.0,18.5858,18.5858,18.5511,18.5771,26800.0
2008-08-01 15:30:00,21.4,21.47,21.38,21.46,72000.0,18.5771,18.6379,18.5598,18.6292,72000.0
2008-08-01 15:40:00,21.47,21.47,21.39,21.41,65700.0,18.6379,18.6379,18.5684,18.5858,65700.0
2008-08-01 15:50:00,21.41,21.47,21.35,21.36,88900.0,18.5858,18.6379,18.5337,18.5424,88900.0
2008-08-04 09:30:00,21.29,21.43,21.29,21.39,22900.0,18.4816,18.6032,18.4816,18.5684,22900.0
2008-08-04 09:40:00,21.4,21.49,21.33,21.43,17400.0,18.5771,18.6553,18.5164,18.6032,17400.0
2008-08-04 09:50:00,21.4,21.51,21.39,21.51,17600.0,18.5771,18.6726,18.5684,18.6726,17600.0
2008-08-04 10:00:00,21.5,21.54,21.47,21.52,18100.0,18.6639,18.6987,18.6379,18.6813,18100.0
2008-08-04 10:10:00,21.53,21.53,21.45,21.46,12900.0,18.69,18.69,18.6205,18.6292,12900.0
2008-08-04 10:20:00,21.44,21.45,21.35,21.36,12300.0,18.6118,18.6205,18.5337,18.5424,12300.0
2008-08-04 10:30:00,21.37,21.37,21.25,21.26,18200.0,18.5511,18.5511,18.4469,18.4556,18200.0
2008-08-04 10:40:00,21.25,21.27,21.19,21.21,17600.0,18.4469,18.4643,18.3948,18.4122,17600.0
2008-08-04 10:50:00,21.21,21.22,21.12,21.14,29100.0,18.4122,18.4209,18.3341,18.3514,29100.0
2008-08-04 11:00:00,21.13,21.13,21.05,21.05,28900.0,18.3427,18.3427,18.2733,18.2733,28900.0
2008-08-04 11:10:00,21.05,21.08,20.97,21.0,56400.0,18.2733,18.2993,18.2038,18.2299,56400.0
2008-08-04 11:20:00,21.01,21.05,20.97,21.03,28400.0,18.2386,18.2733,18.2038,18.2559,28400.0
2008-08-04 11:30:00,21.03,21.1,21.02,21.1,19100.0,18.2559,18.3167,18.2472,18.3167,19100.0
2008-08-04 11:40:00,21.09,21.12,21.08,21.1,23300.0,18.308,18.3341,18.2993,18.3167,23300.0
2008-08-04 11:50:00,21.1,21.2,21.09,21.19,20700.0,18.3167,18.4035,18.308,18.3948,20700.0
2008-08-04 12:00:00,21.19,21.23,21.13,21.19,25700.0,18.3948,18.4295,18.3427,18.3948,25700.0
2008-08-04 12:10:00,21.18,21.21,21.1,21.12,19100.0,18.3861,18.4122,18.3167,18.3341,19100.0
2008-08-04 12:20:00,21.11,21.13,21.09,21.1,24200.0,18.3254,18.3427,18.308,18.3167,24200.0
2008-08-04 12:30:00,21.11,21.13,21.08,21.09,20900.0,18.3254,18.3427,18.2993,18.308,20900.0
2008-08-04 12:40:00,21.1,21.1,21.04,21.04,19900.0,18.3167,18.3167,18.2646,18.2646,19900.0
2008-08-04 12:50:00,21.05,21.05,21.02,21.03,20900.0,18.2733,18.2733,18.2472,18.2559,20900.0
2008-08-04 13:00:00,21.03,21.03,21.0,21.03,26900.0,18.2559,18.2559,18.2299,18.2559,26900.0
2008-08-04 13:10:00,21.02,21.14,21.02,21.12,80000.0,18.2472,18.3514,18.2472,18.3341,80000.0
2008-08-04 13:20:00,21.12,21.13,21.1,21.11,55800.0,18.3341,18.3427,18.3167,18.3254,55800.0
2008-08-04 13:30:00,21.11,21.13,21.1,21.12,13800.0,18.3254,18.3427,18.3167,18.3341,13800.0
2008-08-04 13:40:00,21.13,21.17,21.13,21.16,57400.0,18.3427,18.3775,18.3427,18.3688,57400.0
2008-08-04 13:50:00,21.16,21.29,21.16,21.26,64000.0,18.3688,18.4816,18.3688,18.4556,64000.0
2008-08-04 14:00:00,21.26,21.27,21.19,21.23,51900.0,18.4556,18.4643,18.3948,18.4295,51900.0
2008-08-04 14:10:00,21.23,21.33,21.22,21.33,37800.0,18.4295,18.5164,18.4209,18.5164,37800.0
2008-08-04 14:20:00,21.33,21.35,21.31,21.33,17200.0,18.5164,18.5337,18.499,18.5164,17200.0
2008-08-04 14:30:00,21.33,21.33,21.29,21.31,16000.0,18.5164,18.5164,18.4816,18.499,16000.0
2008-08-04 14:40:00,21.31,21.31,21.29,21.31,12100.0,18.499,18.499,18.4816,18.499,12100.0
2008-08-04 14:50:00,21.3,21.33,21.3,21.32,14300.0,18.4903,18.5164,18.4903,18.5077,14300.0
2008-08-04 15:00:00,21.32,21.33,21.31,21.32,10100.0,18.5077,18.5164,18.499,18.5077,10100.0
2008-08-04 15:10:00,21.31,21.32,21.27,21.3,20100.0,18.499,18.5077,18.4643,18.4903,20100.0
2008-08-04 15:20:00,21.28,21.3,21.27,21.3,22600.0,18.473,18.4903,18.4643,18.4903,22600.0
2008-08-04 15:30:00,21.29,21.31,21.28,21.3,34400.0,18.4816,18.499,18.473,18.4903,34400.0
2008-08-04 15:40:00,21.3,21.34,21.27,21.3,109200.0,18.4903,18.525,18.4643,18.4903,109200.0
2008-08-04 15:50:00,21.29,21.3,21.2,21.21,42300.0,18.4816,18.4903,18.4035,18.4122,42300.0
2008-08-05 09:30:00,21.09,21.4,21.09,21.26,25700.0,18.308,18.5771,18.308,18.4556,25700.0
2008-08-05 09:40:00,21.26,21.48,21.23,21.44,41500.0,18.4556,18.6466,18.4295,18.6118,41500.0
2008-08-05 09:50:00,21.44,21.52,21.37,21.52,13100.0,18.6118,18.6813,18.5511,18.6813,13100.0
2008-08-05 10:00:00,21.51,21.63,21.51,21.6,45500.0,18.6726,18.7768,18.6726,18.7507,45500.0
2008-08-05 10:10:00,21.6,21.69,21.6,21.68,32500.0,18.7507,18.8289,18.7507,18.8202,32500.0
2008-08-05 10:20:00,21.68,21.7,21.62,21.62,17900.0,18.8202,18.8376,18.7681,18.7681,17900.0
2008-08-05 10:30:00,21.63,21.68,21.61,21.61,14000.0,18.7768,18.8202,18.7594,18.7594,14000.0
2008-08-05 10:40:00,21.62,21.64,21.58,21.59,19000.0,18.7681,18.7855,18.7334,18.7421,19000.0
2008-08-05 10:50:00,21.58,21.61,21.57,21.6,7300.0,18.7334,18.7594,18.7247,18.7507,7300.0
2008-08-05 11:00:00,21.6,21.64,21.6,21.64,11700.0,18.7507,18.7855,18.7507,18.7855,11700.0
2008-08-05 11:10:00,21.62,21.67,21.62,21.66,7100.0,18.7681,18.8115,18.7681,18.8028,7100.0
2008-08-05 11:20:00,21.66,21.71,21.65,21.7,17700.0,18.8028,18.8462,18.7941,18.8376,17700.0
2008-08-05 11:30:00,21.7,21.7,21.58,21.59,26000.0,18.8376,18.8376,18.7334,18.7421,26000.0
2008-08-05 11:40:00,21.59,21.62,21.54,21.61,20900.0,18.7421,18.7681,18.6987,18.7594,20900.0
2008-08-05 11:50:00,21.61,21.61,21.54,21.54,7800.0,18.7594,18.7594,18.6987,18.6987,7800.0
2008-08-05 12:00:00,21.54,21.54,21.45,21.46,13600.0,18.6987,18.6987,18.6205,18.6292,13600.0
2008-08-05 12:10:00,21.46,21.58,21.44,21.58,17100.0,18.6292,18.7334,18.6118,18.7334,17100.0
2008-08-05 12:20:00,21.58,21.66,21.57,21.63,20800.0,18.7334,18.8028,18.7247,18.7768,20800.0
2008-08-05 12:30:00,21.63,21.7,21.63,21.7,15600.0,18.7768,18.8376,18.7768,18.8376,15600.0
2008-08-05 12:40:00,21.69,21.69,21.67,21.69,15100.0,18.8289,18.8289,18.8115,18.8289,15100.0
2008-08-05 12:50:00,21.69,21.75,21.68,21.71,41800.0,18.8289,18.881,18.8202,18.8462,41800.0
2008-08-05 13:00:00,21.71,21.72,21.64,21.64,12800.0,18.8462,18.8549,18.7855,18.7855,12800.0
2008-08-05 13:10:00,21.64,21.68,21.64,21.67,18700.0,18.7855,18.8202,18.7855,18.8115,18700.0
2008-08-05 13:20:00,21.67,21.68,21.65,21.66,11100.0,18.8115,18.8202,18.7941,18.8028,11100.0
2008-08-05 13:30:00,21.66,21.66,21.63,21.65,26900.0,18.8028,18.8028,18.7768,18.7941,26900.0
2008-08-05 13:40:00,21.65,21.66,21.65,21.65,10900.0,18.7941,18.8028,18.7941,18.7941,10900.0
2008-08-05 13:50:00,21.66,21.66,21.65,21.65,12300.0,18.8028,18.8028,18.7941,18.7941,12300.0
2008-08-05 14:00:00,21.66,21.66,21.63,21.63,29900.0,18.8028,18.8028,18.7768,18.7768,29900.0
2008-08-05 14:10:00,21.63,21.68,21.56,21.57,91100.0,18.7768,18.8202,18.716,18.7247,91100.0
2008-08-05 14:20:00,21.58,21.61,21.57,21.6,43200.0,18.7334,18.7594,18.7247,18.7507,43200.0
2008-08-05 14:30:00,21.6,21.61,21.59,21.6,22000.0,18.7507,18.7594,18.7421,18.7507,22000.0
2008-08-05 14:40:00,21.6,21.64,21.58,21.59,50500.0,18.7507,18.7855,18.7334,18.7421,50500.0
2008-08-05 14:50:00,21.58,21.61,21.55,21.57,38800.0,18.7334,18.7594,18.7073,18.7247,38800.0
2008-08-05 15:00:00,21.57,21.59,21.56,21.56,25200.0,18.7247,18.7421,18.716,18.716,25200.0
2008-08-05 15:10:00,21.57,21.61,21.56,21.59,48000.0,18.7247,18.7594,18.716,18.7421,48000.0
2008-08-05 15:20:00,21.6,21.61,21.58,21.61,46700.0,18.7507,18.7594,18.7334,18.7594,46700.0
2008-08-05 15:30:00,21.6,21.61,21.57,21.6,30900.0,18.7507,18.7594,18.7247,18.7507,30900.0
2008-08-05 15:40:00,21.59,21.6,21.59,21.6,48300.0,18.7421,18.7507,18.7421,18.7507,48300.0
2008-08-05 15:50:00,21.6,21.64,21.6,21.64,50300.0,18.7507,18.7855,18.7507,18.7855,50300.0
2008-08-06 09:30:00,21.62,21.79,21.53,21.65,26400.0,18.7681,18.9157,18.69,18.7941,26400.0
2008-08-06 09:40:00,21.65,21.74,21.49,21.52,25700.0,18.7941,18.8723,18.6553,18.6813,25700.0
2008-08-06 09:50:00,21.54,21.56,21.48,21.5,17400.0,18.6987,18.716,18.6466,18.6639,17400.0
2008-08-06 10:00:00,21.51,21.54,21.49,21.53,23400.0,18.6726,18.6987,18.6553,18.69,23400.0
2008-08-06 10:10:00,21.53,21.67,21.53,21.65,32000.0,18.69,18.8115,18.69,18.7941,32000.0
2008-08-06 10:20:00,21.66,21.69,21.62,21.65,46700.0,18.8028,18.8289,18.7681,18.7941,46700.0
2008-08-06 10:30:00,21.65,21.68,21.6,21.67,33900.0,18.7941,18.8202,18.7507,18.8115,33900.0
2008-08-06 10:40:00,21.66,21.68,21.6,21.61,30900.0,18.8028,18.8202,18.7507,18.7594,30900.0
2008-08-06 10:50:00,21.62,21.65,21.62,21.62,14800.0,18.7681,18.7941,18.7681,18.7681,14800.0
2008-08-06 11:00:00,21.62,21.72,21.58,21.72,46200.0,18.7681,18.8549,18.7334,18.8549,46200.0
2008-08-06 11:10:00,21.72,21.8,21.7,21.79,61900.0,18.8549,18.9244,18.8376,18.9157,61900.0
2008-08-06 11:20:00,21.78,21.86,21.75,21.77,75000.0,18.907,18.9764,18.881,18.8983,75000.0
2008-08-06 11:30:00,21.78,21.78,21.71,21.71,19100.0,18.907,18.907,18.8462,18.8462,19100.0
2008-08-06 11:40:00,21.73,21.73,21.63,21.63,17800.0,18.8636,18.8636,18.7768,18.7768,17800.0
2008-08-06 11:50:00,21.63,21.65,21.57,21.62,15800.0,18.7768,18.7941,18.7247,18.7681,15800.0
2008-08-06 12:00:00,21.62,21.72,21.61,21.71,82200.0,18.7681,18.8549,18.7594,18.8462,82200.0
2008-08-06 12:10:00,21.72,21.8,21.67,21.8,100400.0,18.8549,18.9244,18.8115,18.9244,100400.0
2008-08-06 12:20:00,21.8,21.89,21.78,21.79,78400.0,18.9244,19.0025,18.907,18.9157,78400.0
2008-08-06 12:30:00,21.78,21.79,21.74,21.76,24400.0,18.907,18.9157,18.8723,18.8896,24400.0
2008-08-06 12:40:00,21.75,21.91,21.75,21.9,79100.0,18.881,19.0198,18.881,19.0112,79100.0
2008-08-06 12:50:00,21.89,21.93,21.83,21.86,63500.0,19.0025,19.0372,18.9504,18.9764,63500.0
2008-08-06 13:00:00,21.85,21.94,21.83,21.93,92900.0,18.9678,19.0459,18.9504,19.0372,92900.0
2008-08-06 13:10:00,21.93,21.93,21.87,21.87,37000.0,19.0372,19.0372,18.9851,18.9851,37000.0
2008-08-06 13:20:00,21.87,21.89,21.83,21.85,25400.0,18.9851,19.0025,18.9504,18.9678,25400.0
2008-08-06 13:30:00,21.86,21.87,21.81,21.81,13800.0,18.9764,18.9851,18.933,18.933,13800.0
2008-08-06 13:40:00,21.81,21.83,21.8,21.82,14300.0,18.933,18.9504,18.9244,18.9417,14300.0
2008-08-06 13:50:00,21.82,21.83,21.8,21.82,47300.0,18.9417,18.9504,18.9244,18.9417,47300.0
2008-08-06 14:00:00,21.82,21.83,21.81,21.82,14100.0,18.9417,18.9504,18.933,18.9417,14100.0
2008-08-06 14:10:00,21.82,22.0,21.82,21.99,129100.0,18.9417,19.098,18.9417,19.0893,129100.0
2008-08-06 14:20:00,21.99,22.09,21.99,22.04,121900.0,19.0893,19.1761,19.0893,19.1327,121900.0
2008-08-06 14:30:00,22.04,22.05,21.99,22.02,47800.0,19.1327,19.1414,19.0893,19.1153,47800.0
2008-08-06 14:40:00,22.02,22.04,22.01,22.03,29100.0,19.1153,19.1327,19.1067,19.124,29100.0
2008-08-06 14:50:00,22.03,22.04,22.01,22.01,29500.0,19.124,19.1327,19.1067,19.1067,29500.0
2008-08-06 15:00:00,22.0,22.02,22.0,22.0,30900.0,19.098,19.1153,19.098,19.098,30900.0
2008-08-06 15:10:00,22.0,22.01,21.99,22.0,38800.0,19.098,19.1067,19.0893,19.098,38800.0
2008-08-06 15:20:00,21.99,22.0,21.97,21.98,41000.0,19.0893,19.098,19.0719,19.0806,41000.0
2008-08-06 15:30:00,21.97,21.98,21.92,21.94,44800.0,19.0719,19.0806,19.0285,19.0459,44800.0
2008-08-06 15:40:00,21.94,21.94,21.89,21.91,79600.0,19.0459,19.0459,19.0025,19.0198,79600.0
2008-08-06 15:50:00,21.91,22.09,21.91,22.02,264400.0,19.0198,19.1761,19.0198,19.1153,264400.0
2008-08-07 09:30:00,21.9,21.9,21.23,21.32,59800.0,19.0112,19.0112,18.4295,18.5077,59800.0
2008-08-07 09:40:00,21.33,21.46,21.21,21.37,31600.0,18.5164,18.6292,18.4122,18.5511,31600.0
2008-08-07 09:50:00,21.38,21.44,21.37,21.4,43900.0,18.5598,18.6118,18.5511,18.5771,43900.0
2008-08-07 10:00:00,21.41,21.48,21.39,21.4,38700.0,18.5858,18.6466,18.5684,18.5771,38700.0
2008-08-07 10:10:00,21.4,21.44,21.37,21.43,24900.0,18.5771,18.6118,18.5511,18.6032,24900.0
2008-08-07 10:20:00,21.43,21.43,21.35,21.35,27200.0,18.6032,18.6032,18.5337,18.5337,27200.0
2008-08-07 10:30:00,21.35,21.35,21.23,21.28,75800.0,18.5337,18.5337,18.4295,18.473,75800.0
2008-08-07 10:40:00,21.28,21.31,21.22,21.31,59800.0,18.473,18.499,18.4209,18.499,59800.0
2008-08-07 10:50:00,21.31,21.32,21.3,21.3,18100.0,18.499,18.5077,18.4903,18.4903,18100.0
2008-08-07 11:00:00,21.3,21.32,21.3,21.31,32300.0,18.4903,18.5077,18.4903,18.499,32300.0
2008-08-07 11:10:00,21.31,21.35,21.29,21.3,29900.0,18.499,18.5337,18.4816,18.4903,29900.0
2008-08-07 11:20:00,21.3,21.3,21.27,21.28,22200.0,18.4903,18.4903,18.4643,18.473,22200.0
2008-08-07 11:30:00,21.28,21.31,21.27,21.3,54800.0,18.473,18.499,18.4643,18.4903,54800.0
2008-08-07 11:40:00,21.31,21.31,21.3,21.31,24700.0,18.499,18.499,18.4903,18.499,24700.0
2008-08-07 11:50:00,21.31,21.31,21.3,21.3,22000.0,18.499,18.499,18.4903,18.4903,22000.0
2008-08-07 12:00:00,21.31,21.31,21.3,21.3,17400.0,18.499,18.499,18.4903,18.4903,17400.0
2008-08-07 12:10:00,21.3,21.31,21.3,21.31,22500.0,18.4903,18.499,18.4903,18.499,22500.0
2008-08-07 12:20:00,21.3,21.31,21.27,21.29,62500.0,18.4903,18.499,18.4643,18.4816,62500.0
2008-08-07 12:30:00,21.3,21.32,21.27,21.31,44700.0,18.4903,18.5077,18.4643,18.499,44700.0
2008-08-07 12:40:00,21.31,21.32,21.3,21.31,22300.0,18.499,18.5077,18.4903,18.499,22300.0
2008-08-07 12:50:00,21.3,21.31,21.3,21.31,50400.0,18.4903,18.499,18.4903,18.499,50400.0
2008-08-07 13:00:00,21.3,21.31,21.27,21.28,34000.0,18.4903,18.499,18.4643,18.473,34000.0
2008-08-07 13:10:00,21.28,21.31,21.28,21.31,24500.0,18.473,18.499,18.473,18.499,24500.0
2008-08-07 13:20:00,21.31,21.34,21.3,21.33,50500.0,18.499,18.525,18.4903,18.5164,50500.0
2008-08-07 13:30:00,21.33,21.37,21.32,21.34,27800.0,18.5164,18.5511,18.5077,18.525,27800.0
2008-08-07 13:40:00,21.35,21.4,21.34,21.39,29500.0,18.5337,18.5771,18.525,18.5684,29500.0
2008-08-07 13:50:00,21.39,21.43,21.39,21.42,29500.0,18.5684,18.6032,18.5684,18.5945,29500.0
2008-08-07 14:00:00,21.42,21.45,21.42,21.44,38400.0,18.5945,18.6205,18.5945,18.6118,38400.0
2008-08-07 14:10:00,21.44,21.46,21.44,21.44,33900.0,18.6118,18.6292,18.6118,18.6118,33900.0
2008-08-07 14:20:00,21.45,21.5,21.44,21.5,39700.0,18.6205,18.6639,18.6118,18.6639,39700.0
2008-08-07 14:30:00,21.51,21.57,21.51,21.55,73900.0,18.6726,18.7247,18.6726,18.7073,73900.0
2008-08-07 14:40:00,21.53,21.55,21.5,21.5,28300.0,18.69,18.7073,18.6639,18.6639,28300.0
2008-08-07 14:50:00,21.5,21.52,21.46,21.46,42500.0,18.6639,18.6813,18.6292,18.6292,42500.0
2008-08-07 15:00:00,21.46,21.52,21.46,21.52,53300.0,18.6292,18.6813,18.6292,18.6813,53300.0
2008-08-07 15:10:00,21.52,21.53,21.49,21.52,51500.0,18.6813,18.69,18.6553,18.6813,51500.0
2008-08-07 15:20:00,21.51,21.55,21.49,21.54,50000.0,18.6726,18.7073,18.6553,18.6987,50000.0
2008-08-07 15:30:00,21.53,21.54,21.42,21.49,110800.0,18.69,18.6987,18.5945,18.6553,110800.0
2008-08-07 15:40:00,21.5,21.63,21.49,21.63,211200.0,18.6639,18.7768,18.6553,18.7768,211200.0
2008-08-07 15:50:00,21.62,21.86,21.59,21.8,360800.0,18.7681,18.9764,18.7421,18.9244,360800.0
2008-08-08 09:30:00,21.68,21.97,21.62,21.91,26000.0,18.8202,19.0719,18.7681,19.0198,26000.0
2008-08-08 09:40:00,21.92,21.95,21.69,21.91,22900.0,19.0285,19.0546,18.8289,19.0198,22900.0
2008-08-08 09:50:00,21.88,21.95,21.88,21.94,32400.0,18.9938,19.0546,18.9938,19.0459,32400.0
2008-08-08 10:00:00,21.93,22.17,21.93,22.17,42500.0,19.0372,19.2456,19.0372,19.2456,42500.0
2008-08-08 10:10:00,22.17,22.25,22.14,22.16,62300.0,19.2456,19.315,19.2195,19.2369,62300.0
2008-08-08 10:20:00,22.14,22.29,22.14,22.19,58000.0,19.2195,19.3497,19.2195,19.2629,58000.0
2008-08-08 10:30:00,22.21,22.21,22.07,22.1,30100.0,19.2803,19.2803,19.1587,19.1848,30100.0
2008-08-08 10:40:00,22.11,22.11,22.08,22.09,17500.0,19.1935,19.1935,19.1674,19.1761,17500.0
2008-08-08 10:50:00,22.1,22.25,22.09,22.24,18900.0,19.1848,19.315,19.1761,19.3063,18900.0
2008-08-08 11:00:00,22.24,22.3,22.22,22.24,33500.0,19.3063,19.3584,19.289,19.3063,33500.0
2008-08-08 11:10:00,22.23,22.27,22.2,22.21,35200.0,19.2976,19.3324,19.2716,19.2803,35200.0
2008-08-08 11:20:00,22.2,22.21,22.16,22.17,22100.0,19.2716,19.2803,19.2369,19.2456,22100.0
2008-08-08 11:30:00,22.18,22.2,22.15,22.16,22900.0,19.2542,19.2716,19.2282,19.2369,22900.0
2008-08-08 11:40:00,22.16,22.17,22.15,22.17,21900.0,19.2369,19.2456,19.2282,19.2456,21900.0
2008-08-08 11:50:00,22.17,22.23,22.17,22.21,26700.0,19.2456,19.2976,19.2456,19.2803,26700.0
2008-08-08 12:00:00,22.22,22.32,22.21,22.32,59100.0,19.289,19.3758,19.2803,19.3758,59100.0
2008-08-08 12:10:00,22.32,22.5,22.31,22.49,89000.0,19.3758,19.532,19.3671,19.5233,89000.0
2008-08-08 12:20:00,22.48,22.5,22.46,22.5,50900.0,19.5147,19.532,19.4973,19.532,50900.0
2008-08-08 12:30:00,22.49,22.49,22.4,22.4,38300.0,19.5233,19.5233,19.4452,19.4452,38300.0
2008-08-08 12:40:00,22.4,22.41,22.34,22.34,15200.0,19.4452,19.4539,19.3931,19.3931,15200.0
2008-08-08 12:50:00,22.34,22.35,22.24,22.33,42600.0,19.3931,19.4018,19.3063,19.3844,42600.0
2008-08-08 13:00:00,22.33,22.37,22.3,22.34,41100.0,19.3844,19.4192,19.3584,19.3931,41100.0
2008-08-08 13:10:00,22.33,22.33,22.3,22.32,19800.0,19.3844,19.3844,19.3584,19.3758,19800.0
2008-08-08 13:20:00,22.33,22.41,22.32,22.4,41400.0,19.3844,19.4539,19.3758,19.4452,41400.0
2008-08-08 13:30:00,22.41,22.45,22.39,22.39,29000.0,19.4539,19.4886,19.4365,19.4365,29000.0
2008-08-08 13:40:00,22.39,22.44,22.37,22.37,25200.0,19.4365,19.4799,19.4192,19.4192,25200.0
2008-08-08 13:50:00,22.37,22.45,22.37,22.37,43300.0,19.4192,19.4886,19.4192,19.4192,43300.0
2008-08-08 14:00:00,22.37,22.42,22.35,22.42,46000.0,19.4192,19.4626,19.4018,19.4626,46000.0
2008-08-08 14:10:00,22.42,22.44,22.38,22.44,42100.0,19.4626,19.4799,19.4279,19.4799,42100.0
2008-08-08 14:20:00,22.44,22.52,22.44,22.5,82100.0,19.4799,19.5494,19.4799,19.532,82100.0
2008-08-08 14:30:00,22.5,22.51,22.47,22.48,32500.0,19.532,19.5407,19.506,19.5147,32500.0
2008-08-08 14:40:00,22.48,22.5,22.47,22.48,31600.0,19.5147,19.532,19.506,19.5147,31600.0
2008-08-08 14:50:00,22.48,22.52,22.47,22.51,54700.0,19.5147,19.5494,19.506,19.5407,54700.0
2008-08-08 15:00:00,22.5,22.53,22.49,22.5,51100.0,19.532,19.5581,19.5233,19.532,51100.0
2008-08-08 15:10:00,22.5,22.5,22.45,22.46,53000.0,19.532,19.532,19.4886,19.4973,53000.0
2008-08-08 15:20:00,22.45,22.49,22.44,22.48,44900.0,19.4886,19.5233,19.4799,19.5147,44900.0
2008-08-08 15:30:00,22.48,22.6,22.48,22.53,72500.0,19.5147,19.6188,19.5147,19.5581,72500.0
2008-08-08 15:40:00,22.54,22.57,22.52,22.56,65300.0,19.5667,19.5928,19.5494,19.5841,65300.0
2008-08-08 15:50:00,22.56,22.57,22.51,22.53,102100.0,19.5841,19.5928,19.5407,19.5581,102100.0
2008-08-11 09:30:00,22.48,22.55,22.47,22.53,34600.0,19.5147,19.5754,19.506,19.5581,34600.0
2008-08-11 09:40:00,22.53,22.6,22.52,22.6,23200.0,19.5581,19.6188,19.5494,19.6188,23200.0
2008-08-11 09:50:00,22.6,22.68,22.52,22.62,29300.0,19.6188,19.6883,19.5494,19.6362,29300.0
2008-08-11 10:00:00,22.64,22.69,22.62,22.68,9000.0,19.6536,19.697,19.6362,19.6883,9000.0
2008-08-11 10:10:00,22.67,22.7,22.62,22.69,22000.0,19.6796,19.7056,19.6362,19.697,22000.0
2008-08-11 10:20:00,22.7,22.73,22.69,22.69,13400.0,19.7056,19.7317,19.697,19.697,13400.0
2008-08-11 10:30:00,22.68,22.68,22.6,22.6,28900.0,19.6883,19.6883,19.6188,19.6188,28900.0
2008-08-11 10:40:00,22.6,22.78,22.58,22.71,34200.0,19.6188,19.7751,19.6015,19.7143,34200.0
2008-08-11 10:50:00,22.7,22.7,22.6,22.63,29200.0,19.7056,19.7056,19.6188,19.6449,29200.0
2008-08-11 11:00:00,22.63,22.66,22.62,22.64,90000.0,19.6449,19.6709,19.6362,19.6536,90000.0
2008-08-11 11:10:00,22.63,22.64,22.59,22.59,22200.0,19.6449,19.6536,19.6102,19.6102,22200.0
2008-08-11 11:20:00,22.59,22.64,22.55,22.64,22800.0,19.6102,19.6536,19.5754,19.6536,22800.0
2008-08-11 11:30:00,22.64,22.75,22.63,22.74,18900.0,19.6536,19.749,19.6449,19.7404,18900.0
2008-08-11 11:40:00,22.74,22.75,22.71,22.72,16000.0,19.7404,19.749,19.7143,19.723,16000.0
2008-08-11 11:50:00,22.72,22.73,22.68,22.68,25700.0,19.723,19.7317,19.6883,19.6883,25700.0
2008-08-11 12:00:00,22.68,22.7,22.67,22.69,18200.0,19.6883,19.7056,19.6796,19.697,18200.0
2008-08-11 12:10:00,22.7,22.72,22.68,22.71,22100.0,19.7056,19.723,19.6883,19.7143,22100.0
2008-08-11 12:20:00,22.72,22.82,22.71,22.82,24700.0,19.723,19.8098,19.7143,19.8098,24700.0
2008-08-11 12:30:00,22.82,22.86,22.81,22.83,11000.0,19.8098,19.8445,19.8011,19.8185,11000.0
2008-08-11 12:40:00,22.83,22.86,22.83,22.84,14200.0,19.8185,19.8445,19.8185,19.8272,14200.0
2008-08-11 12:50:00,22.83,22.86,22.82,22.84,14200.0,19.8185,19.8445,19.8098,19.8272,14200.0
2008-08-11 13:00:00,22.84,22.85,22.84,22.84,11900.0,19.8272,19.8359,19.8272,19.8272,11900.0
2008-08-11 13:10:00,22.85,22.85,22.82,22.82,20300.0,19.8359,19.8359,19.8098,19.8098,20300.0
2008-08-11 13:20:00,22.83,22.84,22.8,22.82,20100.0,19.8185,19.8272,19.7924,19.8098,20100.0
2008-08-11 13:30:00,22.82,22.82,22.81,22.81,11500.0,19.8098,19.8098,19.8011,19.8011,11500.0
2008-08-11 13:40:00,22.81,22.82,22.75,22.77,16600.0,19.8011,19.8098,19.749,19.7664,16600.0
2008-08-11 13:50:00,22.77,22.81,22.76,22.77,11800.0,19.7664,19.8011,19.7577,19.7664,11800.0
2008-08-11 14:00:00,22.76,22.77,22.74,22.76,16700.0,19.7577,19.7664,19.7404,19.7577,16700.0
2008-08-11 14:10:00,22.75,22.76,22.68,22.69,26400.0,19.749,19.7577,19.6883,19.697,26400.0
2008-08-11 14:20:00,22.69,22.7,22.63,22.69,20400.0,19.697,19.7056,19.6449,19.697,20400.0
2008-08-11 14:30:00,22.68,22.7,22.63,22.66,13700.0,19.6883,19.7056,19.6449,19.6709,13700.0
2008-08-11 14:40:00,22.66,22.69,22.64,22.66,19300.0,19.6709,19.697,19.6536,19.6709,19300.0
2008-08-11 14:50:00,22.66,22.68,22.62,22.64,57500.0,19.6709,19.6883,19.6362,19.6536,57500.0
2008-08-11 15:00:00,22.64,22.66,22.61,22.65,47900.0,19.6536,19.6709,19.6275,19.6622,47900.0
2008-08-11 15:10:00,22.64,22.64,22.56,22.57,31100.0,19.6536,19.6536,19.5841,19.5928,31100.0
2008-08-11 15:20:00,22.57,22.58,22.54,22.57,32700.0,19.5928,19.6015,19.5667,19.5928,32700.0
2008-08-11 15:30:00,22.56,22.56,22.5,22.54,35800.0,19.5841,19.5841,19.532,19.5667,35800.0
2008-08-11 15:40:00,22.53,22.6,22.53,22.59,55900.0,19.5581,19.6188,19.5581,19.6102,55900.0
2008-08-11 15:50:00,22.59,22.63,22.58,22.62,88900.0,19.6102,19.6449,19.6015,19.6362,88900.0
2008-08-12 09:30:00,22.6,22.72,22.4,22.58,46900.0,19.6188,19.723,19.4452,19.6015,46900.0
2008-08-12 09:40:00,22.57,22.57,22.45,22.48,63400.0,19.5928,19.5928,19.4886,19.5147,63400.0
2008-08-12 09:50:00,22.46,22.48,22.34,22.37,32500.0,19.4973,19.5147,19.3931,19.4192,32500.0
2008-08-12 10:00:00,22.37,22.46,22.3,22.38,88600.0,19.4192,19.4973,19.3584,19.4279,88600.0
2008-08-12 10:10:00,22.38,22.41,22.3,22.3,53900.0,19.4279,19.4539,19.3584,19.3584,53900.0
2008-08-12 10:20:00,22.31,22.33,22.24,22.24,30800.0,19.3671,19.3844,19.3063,19.3063,30800.0
2008-08-12 10:30:00,22.25,22.26,22.19,22.21,48200.0,19.315,19.3237,19.2629,19.2803,48200.0
2008-08-12 10:40:00,22.22,22.36,22.19,22.35,101700.0,19.289,19.4105,19.2629,19.4018,101700.0
2008-08-12 10:50:00,22.35,22.39,22.32,22.37,36400.0,19.4018,19.4365,19.3758,19.4192,36400.0
2008-08-12 11:00:00,22.38,22.4,22.31,22.34,57600.0,19.4279,19.4452,19.3671,19.3931,57600.0
2008-08-12 11:10:00,22.34,22.34,22.31,22.32,22000.0,19.3931,19.3931,19.3671,19.3758,22000.0
2008-08-12 11:20:00,22.32,22.33,22.24,22.26,51500.0,19.3758,19.3844,19.3063,19.3237,51500.0
2008-08-12 11:30:00,22.26,22.27,22.22,22.22,21900.0,19.3237,19.3324,19.289,19.289,21900.0
2008-08-12 11:40:00,22.22,22.23,22.16,22.18,36400.0,19.289,19.2976,19.2369,19.2542,36400.0
2008-08-12 11:50:00,22.19,22.25,22.19,22.24,16300.0,19.2629,19.315,19.2629,19.3063,16300.0
2008-08-12 12:00:00,22.24,22.32,22.23,22.24,36400.0,19.3063,19.3758,19.2976,19.3063,36400.0
2008-08-12 12:10:00,22.24,22.25,22.24,22.25,15600.0,19.3063,19.315,19.3063,19.315,15600.0
2008-08-12 12:20:00,22.25,22.25,22.24,22.24,9500.0,19.315,19.315,19.3063,19.3063,9500.0
2008-08-12 12:30:00,22.25,22.25,22.24,22.25,11700.0,19.315,19.315,19.3063,19.315,11700.0
2008-08-12 12:40:00,22.25,22.3,22.24,22.3,17100.0,19.315,19.3584,19.3063,19.3584,17100.0
2008-08-12 12:50:00,22.3,22.34,22.3,22.34,27300.0,19.3584,19.3931,19.3584,19.3931,27300.0
2008-08-12 13:00:00,22.33,22.54,22.33,22.46,154800.0,19.3844,19.5667,19.3844,19.4973,154800.0
2008-08-12 13:10:00,22.46,22.5,22.42,22.46,40800.0,19.4973,19.532,19.4626,19.4973,40800.0
2008-08-12 13:20:00,22.46,22.46,22.45,22.46,10200.0,19.4973,19.4973,19.4886,19.4973,10200.0
2008-08-12 13:30:00,22.45,22.5,22.44,22.47,57100.0,19.4886,19.532,19.4799,19.506,57100.0
2008-08-12 13:40:00,22.47,22.52,22.47,22.51,14200.0,19.506,19.5494,19.506,19.5407,14200.0
2008-08-12 13:50:00,22.51,22.51,22.48,22.5,18300.0,19.5407,19.5407,19.5147,19.532,18300.0
2008-08-12 14:00:00,22.49,22.51,22.49,22.51,20800.0,19.5233,19.5407,19.5233,19.5407,20800.0
2008-08-12 14:10:00,22.51,22.51,22.5,22.5,12700.0,19.5407,19.5407,19.532,19.532,12700.0
2008-08-12 14:20:00,22.51,22.57,22.5,22.56,34400.0,19.5407,19.5928,19.532,19.5841,34400.0
2008-08-12 14:30:00,22.56,22.57,22.53,22.54,32200.0,19.5841,19.5928,19.5581,19.5667,32200.0
2008-08-12 14:40:00,22.54,22.54,22.51,22.54,50400.0,19.5667,19.5667,19.5407,19.5667,50400.0
2008-08-12 14:50:00,22.53,22.54,22.47,22.48,61000.0,19.5581,19.5667,19.506,19.5147,61000.0
2008-08-12 15:00:00,22.49,22.53,22.49,22.52,55100.0,19.5233,19.5581,19.5233,19.5494,55100.0
2008-08-12 15:10:00,22.52,22.56,22.48,22.48,80100.0,19.5494,19.5841,19.5147,19.5147,80100.0
2008-08-12 15:20:00,22.49,22.54,22.46,22.52,49600.0,19.5233,19.5667,19.4973,19.5494,49600.0
2008-08-12 15:30:00,22.52,22.55,22.45,22.45,66900.0,19.5494,19.5754,19.4886,19.4886,66900.0
2008-08-12 15:40:00,22.45,22.45,22.37,22.39,114000.0,19.4886,19.4886,19.4192,19.4365,114000.0
2008-08-12 15:50:00,22.4,22.45,22.27,22.28,342300.0,19.4452,19.4886,19.3324,19.341,342300.0
2008-08-13 09:30:00,22.3,22.38,22.12,22.17,38600.0,19.3584,19.4279,19.2021,19.2456,38600.0
2008-08-13 09:40:00,22.19,22.24,22.07,22.11,22200.0,19.2629,19.3063,19.1587,19.1935,22200.0
2008-08-13 09:50:00,22.1,22.12,22.06,22.09,26200.0,19.1848,19.2021,19.1501,19.1761,26200.0
2008-08-13 10:00:00,22.08,22.12,22.01,22.04,49300.0,19.1674,19.2021,19.1067,19.1327,49300.0
2008-08-13 10:10:00,22.04,22.06,21.92,22.02,62300.0,19.1327,19.1501,19.0285,19.1153,62300.0
2008-08-13 10:20:00,22.03,22.09,22.03,22.07,23900.0,19.124,19.1761,19.124,19.1587,23900.0
2008-08-13 10:30:00,22.08,22.08,21.87,21.88,66600.0,19.1674,19.1674,18.9851,18.9938,66600.0
2008-08-13 10:40:00,21.9,21.91,21.85,21.9,50400.0,19.0112,19.0198,18.9678,19.0112,50400.0
2008-08-13 10:50:00,21.9,21.9,21.85,21.87,56200.0,19.0112,19.0112,18.9678,18.9851,56200.0
2008-08-13 11:00:00,21.86,21.86,21.69,21.7,95300.0,18.9764,18.9764,18.8289,18.8376,95300.0
2008-08-13 11:10:00,21.71,21.79,21.6,21.78,120200.0,18.8462,18.9157,18.7507,18.907,120200.0
2008-08-13 11:20:00,21.79,21.88,21.78,21.86,18900.0,18.9157,18.9938,18.907,18.9764,18900.0
2008-08-13 11:30:00,21.86,21.89,21.83,21.86,44300.0,18.9764,19.0025,18.9504,18.9764,44300.0
2008-08-13 11:40:00,21.86,21.86,21.78,21.83,24500.0,18.9764,18.9764,18.907,18.9504,24500.0
2008-08-13 11:50:00,21.84,21.95,21.83,21.94,32900.0,18.9591,19.0546,18.9504,19.0459,32900.0
2008-08-13 12:00:00,21.94,21.96,21.86,21.86,19200.0,19.0459,19.0633,18.9764,18.9764,19200.0
2008-08-13 12:10:00,21.88,21.91,21.86,21.91,11300.0,18.9938,19.0198,18.9764,19.0198,11300.0
2008-08-13 12:20:00,21.91,21.92,21.89,21.89,19000.0,19.0198,19.0285,19.0025,19.0025,19000.0
2008-08-13 12:30:00,21.89,21.9,21.83,21.85,37700.0,19.0025,19.0112,18.9504,18.9678,37700.0
2008-08-13 12:40:00,21.85,21.86,21.84,21.86,11100.0,18.9678,18.9764,18.9591,18.9764,11100.0
2008-08-13 12:50:00,21.86,21.88,21.85,21.87,17500.0,18.9764,18.9938,18.9678,18.9851,17500.0
2008-08-13 13:00:00,21.88,21.88,21.87,21.87,8200.0,18.9938,18.9938,18.9851,18.9851,8200.0
2008-08-13 13:10:00,21.87,21.88,21.87,21.87,13900.0,18.9851,18.9938,18.9851,18.9851,13900.0
2008-08-13 13:20:00,21.88,21.89,21.87,21.88,30300.0,18.9938,19.0025,18.9851,18.9938,30300.0
2008-08-13 13:30:00,21.89,21.95,21.88,21.95,38300.0,19.0025,19.0546,18.9938,19.0546,38300.0
2008-08-13 13:40:00,21.95,21.99,21.94,21.94,31000.0,19.0546,19.0893,19.0459,19.0459,31000.0
2008-08-13 13:50:00,21.94,21.95,21.94,21.95,17500.0,19.0459,19.0546,19.0459,19.0546,17500.0
2008-08-13 14:00:00,21.94,21.99,21.94,21.97,20600.0,19.0459,19.0893,19.0459,19.0719,20600.0
2008-08-13 14:10:00,21.96,22.02,21.96,22.02,29000.0,19.0633,19.1153,19.0633,19.1153,29000.0
2008-08-13 14:20:00,22.02,22.04,22.02,22.04,25800.0,19.1153,19.1327,19.1153,19.1327,25800.0
2008-08-13 14:30:00,22.04,22.05,22.03,22.05,19400.0,19.1327,19.1414,19.124,19.1414,19400.0
2008-08-13 14:40:00,22.06,22.12,22.06,22.11,38500.0,19.1501,19.2021,19.1501,19.1935,38500.0
2008-08-13 14:50:00,22.1,22.17,22.1,22.15,35800.0,19.1848,19.2456,19.1848,19.2282,35800.0
2008-08-13 15:00:00,22.15,22.16,22.13,22.15,97100.0,19.2282,19.2369,19.2108,19.2282,97100.0
2008-08-13 15:10:00,22.15,22.19,22.14,22.17,71800.0,19.2282,19.2629,19.2195,19.2456,71800.0
2008-08-13 15:20:00,22.17,22.18,22.13,22.17,73100.0,19.2456,19.2542,19.2108,19.2456,73100.0
2008-08-13 15:30:00,22.17,22.18,22.12,22.14,93300.0,19.2456,19.2542,19.2021,19.2195,93300.0
2008-08-13 15:40:00,22.14,22.17,22.09,22.09,111500.0,19.2195,19.2456,19.1761,19.1761,111500.0
2008-08-13 15:50:00,22.09,22.2,22.06,22.17,150500.0,19.1761,19.2716,19.1501,19.2456,150500.0
2008-08-14 09:30:00,21.79,22.0,21.79,21.89,41200.0,18.9157,19.098,18.9157,19.0025,41200.0
2008-08-14 09:40:00,21.89,21.98,21.88,21.91,15900.0,19.0025,19.0806,18.9938,19.0198,15900.0
2008-08-14 09:50:00,21.92,21.95,21.88,21.93,25300.0,19.0285,19.0546,18.9938,19.0372,25300.0
2008-08-14 10:00:00,21.93,21.96,21.89,21.94,31900.0,19.0372,19.0633,19.0025,19.0459,31900.0
2008-08-14 10:10:00,21.94,21.95,21.86,21.91,22400.0,19.0459,19.0546,18.9764,19.0198,22400.0
2008-08-14 10:20:00,21.92,22.0,21.89,21.97,21000.0,19.0285,19.098,19.0025,19.0719,21000.0
2008-08-14 10:30:00,21.95,22.0,21.95,22.0,47700.0,19.0546,19.098,19.0546,19.098,47700.0
2008-08-14 10:40:00,21.99,22.03,21.92,21.97,235600.0,19.0893,19.124,19.0285,19.0719,235600.0
2008-08-14 10:50:00,21.95,21.99,21.92,21.98,47600.0,19.0546,19.0893,19.0285,19.0806,47600.0
2008-08-14 11:00:00,21.98,22.0,21.96,21.99,42100.0,19.0806,19.098,19.0633,19.0893,42100.0
2008-08-14 11:10:00,22.0,22.03,21.96,21.98,106600.0,19.098,19.124,19.0633,19.0806,106600.0
2008-08-14 11:20:00,21.99,22.01,21.97,22.0,19500.0,19.0893,19.1067,19.0719,19.098,19500.0
2008-08-14 11:30:00,22.01,22.01,21.99,21.99,29400.0,19.1067,19.1067,19.0893,19.0893,29400.0
2008-08-14 11:40:00,21.99,22.12,21.99,22.11,41000.0,19.0893,19.2021,19.0893,19.1935,41000.0
2008-08-14 11:50:00,22.11,22.22,22.09,22.17,58600.0,19.1935,19.289,19.1761,19.2456,58600.0
2008-08-14 12:00:00,22.18,22.22,22.17,22.2,27700.0,19.2542,19.289,19.2456,19.2716,27700.0
2008-08-14 12:10:00,22.2,22.22,22.17,22.2,34300.0,19.2716,19.289,19.2456,19.2716,34300.0
2008-08-14 12:20:00,22.19,22.2,22.16,22.18,14500.0,19.2629,19.2716,19.2369,19.2542,14500.0
2008-08-14 12:30:00,22.18,22.22,22.17,22.17,22600.0,19.2542,19.289,19.2456,19.2456,22600.0
2008-08-14 12:40:00,22.18,22.24,22.17,22.2,56900.0,19.2542,19.3063,19.2456,19.2716,56900.0
2008-08-14 12:50:00,22.19,22.2,22.17,22.17,9600.0,19.2629,19.2716,19.2456,19.2456,9600.0
2008-08-14 13:00:00,22.17,22.18,22.16,22.17,10600.0,19.2456,19.2542,19.2369,19.2456,10600.0
2008-08-14 13:10:00,22.17,22.18,22.17,22.18,7900.0,19.2456,19.2542,19.2456,19.2542,7900.0
2008-08-14 13:20:00,22.17,22.18,22.17,22.18,6700.0,19.2456,19.2542,19.2456,19.2542,6700.0
2008-08-14 13:30:00,22.18,22.18,22.15,22.16,52500.0,19.2542,19.2542,19.2282,19.2369,52500.0
2008-08-14 13:40:00,22.16,22.17,22.13,22.15,13100.0,19.2369,19.2456,19.2108,19.2282,13100.0
2008-08-14 13:50:00,22.14,22.15,22.1,22.11,29400.0,19.2195,19.2282,19.1848,19.1935,29400.0
2008-08-14 14:00:00,22.11,22.11,22.06,22.1,24600.0,19.1935,19.1935,19.1501,19.1848,24600.0
2008-08-14 14:10:00,22.1,22.2,22.1,22.2,60800.0,19.1848,19.2716,19.1848,19.2716,60800.0
2008-08-14 14:20:00,22.2,22.2,22.08,22.09,41400.0,19.2716,19.2716,19.1674,19.1761,41400.0
2008-08-14 14:30:00,22.09,22.09,22.08,22.08,10400.0,19.1761,19.1761,19.1674,19.1674,10400.0
2008-08-14 14:40:00,22.08,22.11,22.01,22.02,21400.0,19.1674,19.1935,19.1067,19.1153,21400.0
2008-08-14 14:50:00,22.03,22.03,21.93,21.94,71500.0,19.124,19.124,19.0372,19.0459,71500.0
2008-08-14 15:00:00,21.93,21.94,21.88,21.91,127700.0,19.0372,19.0459,18.9938,19.0198,127700.0
2008-08-14 15:10:00,21.91,21.97,21.89,21.95,122400.0,19.0198,19.0719,19.0025,19.0546,122400.0
2008-08-14 15:20:00,21.95,22.0,21.94,21.94,60000.0,19.0546,19.098,19.0459,19.0459,60000.0
2008-08-14 15:30:00,21.95,22.0,21.88,21.94,152700.0,19.0546,19.098,18.9938,19.0459,152700.0
2008-08-14 15:40:00,21.94,21.94,21.88,21.9,87700.0,19.0459,19.0459,18.9938,19.0112,87700.0
2008-08-14 15:50:00,21.9,21.9,21.82,21.9,129700.0,19.0112,19.0112,18.9417,19.0112,129700.0
2008-08-15 09:30:00,21.94,21.99,21.85,21.94,164900.0,19.0459,19.0893,18.9678,19.0459,164900.0
2008-08-15 09:40:00,21.97,22.18,21.94,22.15,24700.0,19.0719,19.2542,19.0459,19.2282,24700.0
2008-08-15 09:50:00,22.16,22.23,22.14,22.21,28300.0,19.2369,19.2976,19.2195,19.2803,28300.0
2008-08-15 10:00:00,22.2,22.21,22.01,22.05,36700.0,19.2716,19.2803,19.1067,19.1414,36700.0
2008-08-15 10:10:00,22.05,22.06,21.98,21.99,39200.0,19.1414,19.1501,19.0806,19.0893,39200.0
2008-08-15 10:20:00,22.0,22.05,21.99,22.01,29400.0,19.098,19.1414,19.0893,19.1067,29400.0
2008-08-15 10:30:00,22.02,22.04,21.97,22.0,59600.0,19.1153,19.1327,19.0719,19.098,59600.0
2008-08-15 10:40:00,21.99,22.02,21.97,22.02,58600.0,19.0893,19.1153,19.0719,19.1153,58600.0
2008-08-15 10:50:00,22.02,22.05,22.0,22.0,37700.0,19.1153,19.1414,19.098,19.098,37700.0
2008-08-15 11:00:00,22.0,22.0,21.95,21.96,13000.0,19.098,19.098,19.0546,19.0633,13000.0
2008-08-15 11:10:00,21.96,22.14,21.95,22.13,37000.0,19.0633,19.2195,19.0546,19.2108,37000.0
2008-08-15 11:20:00,22.14,22.14,22.12,22.12,15900.0,19.2195,19.2195,19.2021,19.2021,15900.0
2008-08-15 11:30:00,22.12,22.12,22.01,22.02,26000.0,19.2021,19.2021,19.1067,19.1153,26000.0
2008-08-15 11:40:00,22.01,22.03,21.96,21.96,14300.0,19.1067,19.124,19.0633,19.0633,14300.0
2008-08-15 11:50:00,21.97,21.98,21.9,21.93,25700.0,19.0719,19.0806,19.0112,19.0372,25700.0
2008-08-15 12:00:00,21.91,21.94,21.9,21.91,18300.0,19.0198,19.0459,19.0112,19.0198,18300.0
2008-08-15 12:10:00,21.91,21.94,21.9,21.94,22700.0,19.0198,19.0459,19.0112,19.0459,22700.0
2008-08-15 12:20:00,21.94,21.97,21.94,21.97,10100.0,19.0459,19.0719,19.0459,19.0719,10100.0
2008-08-15 12:30:00,21.97,21.99,21.94,21.97,14700.0,19.0719,19.0893,19.0459,19.0719,14700.0
2008-08-15 12:40:00,21.97,22.0,21.97,22.0,3800.0,19.0719,19.098,19.0719,19.098,3800.0
2008-08-15 12:50:00,22.0,22.0,21.98,22.0,9800.0,19.098,19.098,19.0806,19.098,9800.0
2008-08-15 13:00:00,21.99,22.0,21.97,21.97,8500.0,19.0893,19.098,19.0719,19.0719,8500.0
2008-08-15 13:10:00,21.99,22.1,21.98,22.01,52100.0,19.0893,19.1848,19.0806,19.1067,52100.0
2008-08-15 13:20:00,22.01,22.03,21.99,22.02,49800.0,19.1067,19.124,19.0893,19.1153,49800.0
2008-08-15 13:30:00,22.02,22.07,22.0,22.0,85800.0,19.1153,19.1587,19.098,19.098,85800.0
2008-08-15 13:40:00,22.0,22.01,21.97,21.99,20300.0,19.098,19.1067,19.0719,19.0893,20300.0
2008-08-15 13:50:00,22.0,22.11,22.0,22.09,23700.0,19.098,19.1935,19.098,19.1761,23700.0
2008-08-15 14:00:00,22.09,22.1,22.03,22.04,24400.0,19.1761,19.1848,19.124,19.1327,24400.0
2008-08-15 14:10:00,22.05,22.08,22.04,22.06,19100.0,19.1414,19.1674,19.1327,19.1501,19100.0
2008-08-15 14:20:00,22.06,22.08,22.03,22.04,24300.0,19.1501,19.1674,19.124,19.1327,24300.0
2008-08-15 14:30:00,22.04,22.07,22.03,22.03,16400.0,19.1327,19.1587,19.124,19.124,16400.0
2008-08-15 14:40:00,22.04,22.07,22.03,22.06,10600.0,19.1327,19.1587,19.124,19.1501,10600.0
2008-08-15 14:50:00,22.05,22.09,22.05,22.08,12000.0,19.1414,19.1761,19.1414,19.1674,12000.0
2008-08-15 15:00:00,22.08,22.11,22.07,22.08,24000.0,19.1674,19.1935,19.1587,19.1674,24000.0
2008-08-15 15:10:00,22.09,22.09,22.07,22.08,13600.0,19.1761,19.1761,19.1587,19.1674,13600.0
2008-08-15 15:20:00,22.08,22.1,22.08,22.1,22300.0,19.1674,19.1848,19.1674,19.1848,22300.0
2008-08-15 15:30:00,22.1,22.11,22.08,22.08,28900.0,19.1848,19.1935,19.1674,19.1674,28900.0
2008-08-15 15:40:00,22.09,22.1,22.08,22.09,31700.0,19.1761,19.1848,19.1674,19.1761,31700.0
2008-08-15 15:50:00,22.09,22.11,22.07,22.07,63800.0,19.1761,19.1935,19.1587,19.1587,63800.0
2008-08-18 09:30:00,22.07,22.34,22.06,22.18,34600.0,19.1587,19.3931,19.1501,19.2542,34600.0
2008-08-18 09:40:00,22.18,22.28,22.06,22.08,29200.0,19.2542,19.341,19.1501,19.1674,29200.0
2008-08-18 09:50:00,22.08,22.1,21.99,22.0,21500.0,19.1674,19.1848,19.0893,19.098,21500.0
2008-08-18 10:00:00,22.0,22.06,21.95,22.05,15900.0,19.098,19.1501,19.0546,19.1414,15900.0
2008-08-18 10:10:00,22.05,22.09,22.01,22.06,18500.0,19.1414,19.1761,19.1067,19.1501,18500.0
2008-08-18 10:20:00,22.07,22.1,22.06,22.07,26000.0,19.1587,19.1848,19.1501,19.1587,26000.0
2008-08-18 10:30:00,22.09,22.09,22.02,22.03,13800.0,19.1761,19.1761,19.1153,19.124,13800.0
2008-08-18 10:40:00,22.03,22.04,22.02,22.03,6100.0,19.124,19.1327,19.1153,19.124,6100.0
2008-08-18 10:50:00,22.03,22.13,22.03,22.1,16000.0,19.124,19.2108,19.124,19.1848,16000.0
2008-08-18 11:00:00,22.1,22.14,22.09,22.12,9400.0,19.1848,19.2195,19.1761,19.2021,9400.0
2008-08-18 11:10:00,22.14,22.14,22.08,22.1,9800.0,19.2195,19.2195,19.1674,19.1848,9800.0
2008-08-18 11:20:00,22.1,22.12,22.09,22.1,7900.0,19.1848,19.2021,19.1761,19.1848,7900.0
2008-08-18 11:30:00,22.1,22.1,22.06,22.09,9900.0,19.1848,19.1848,19.1501,19.1761,9900.0
2008-08-18 11:40:00,22.08,22.11,22.07,22.1,12100.0,19.1674,19.1935,19.1587,19.1848,12100.0
2008-08-18 11:50:00,22.1,22.14,22.02,22.02,14600.0,19.1848,19.2195,19.1153,19.1153,14600.0
2008-08-18 12:00:00,22.02,22.03,21.95,21.98,20000.0,19.1153,19.124,19.0546,19.0806,20000.0
2008-08-18 12:10:00,21.98,21.98,21.73,21.87,154100.0,19.0806,19.0806,18.8636,18.9851,154100.0
2008-08-18 12:20:00,21.86,21.89,21.83,21.86,34800.0,18.9764,19.0025,18.9504,18.9764,34800.0
2008-08-18 12:30:00,21.86,21.87,21.74,21.75,40800.0,18.9764,18.9851,18.8723,18.881,40800.0
2008-08-18 12:40:00,21.74,21.76,21.66,21.69,34000.0,18.8723,18.8896,18.8028,18.8289,34000.0
2008-08-18 12:50:00,21.69,21.69,21.58,21.61,47600.0,18.8289,18.8289,18.7334,18.7594,47600.0
2008-08-18 13:00:00,21.61,21.64,21.53,21.59,58200.0,18.7594,18.7855,18.69,18.7421,58200.0
2008-08-18 13:10:00,21.59,21.67,21.58,21.65,32400.0,18.7421,18.8115,18.7334,18.7941,32400.0
2008-08-18 13:20:00,21.66,21.72,21.65,21.71,8100.0,18.8028,18.8549,18.7941,18.8462,8100.0
2008-08-18 13:30:00,21.72,21.77,21.71,21.75,10600.0,18.8549,18.8983,18.8462,18.881,10600.0
2008-08-18 13:40:00,21.76,21.76,21.68,21.69,14400.0,18.8896,18.8896,18.8202,18.8289,14400.0
2008-08-18 13:50:00,21.69,21.73,21.68,21.69,9300.0,18.8289,18.8636,18.8202,18.8289,9300.0
2008-08-18 14:00:00,21.69,21.72,21.68,21.7,24000.0,18.8289,18.8549,18.8202,18.8376,24000.0
2008-08-18 14:10:00,21.7,21.75,21.69,21.7,27400.0,18.8376,18.881,18.8289,18.8376,27400.0
2008-08-18 14:20:00,21.7,21.71,21.64,21.67,30500.0,18.8376,18.8462,18.7855,18.8115,30500.0
2008-08-18 14:30:00,21.69,21.71,21.66,21.67,12800.0,18.8289,18.8462,18.8028,18.8115,12800.0
2008-08-18 14:40:00,21.66,21.67,21.64,21.65,8900.0,18.8028,18.8115,18.7855,18.7941,8900.0
2008-08-18 14:50:00,21.65,21.65,21.61,21.62,12700.0,18.7941,18.7941,18.7594,18.7681,12700.0
2008-08-18 15:00:00,21.62,21.63,21.58,21.59,15700.0,18.7681,18.7768,18.7334,18.7421,15700.0
2008-08-18 15:10:00,21.59,21.61,21.53,21.55,48500.0,18.7421,18.7594,18.69,18.7073,48500.0
2008-08-18 15:20:00,21.54,21.57,21.53,21.53,63000.0,18.6987,18.7247,18.69,18.69,63000.0
2008-08-18 15:30:00,21.53,21.54,21.5,21.5,53500.0,18.69,18.6987,18.6639,18.6639,53500.0
2008-08-18 15:40:00,21.5,21.51,21.41,21.44,110400.0,18.6639,18.6726,18.5858,18.6118,110400.0
2008-08-18 15:50:00,21.45,21.49,21.39,21.44,306600.0,18.6205,18.6553,18.5684,18.6118,306600.0
2008-08-19 09:30:00,21.41,21.41,20.89,20.9,132500.0,18.5858,18.5858,18.1344,18.1431,132500.0
2008-08-19 09:40:00,20.9,21.09,20.67,20.94,234500.0,18.1431,18.308,17.9434,18.1778,234500.0
2008-08-19 09:50:00,20.95,21.1,20.91,20.91,45800.0,18.1865,18.3167,18.1518,18.1518,45800.0
2008-08-19 10:00:00,20.91,20.91,20.78,20.8,62400.0,18.1518,18.1518,18.0389,18.0563,62400.0
2008-08-19 10:10:00,20.8,20.84,20.78,20.82,99400.0,18.0563,18.091,18.0389,18.0736,99400.0
2008-08-19 10:20:00,20.82,20.99,20.78,20.98,52700.0,18.0736,18.2212,18.0389,18.2125,52700.0
2008-08-19 10:30:00,20.98,21.05,20.94,21.03,73400.0,18.2125,18.2733,18.1778,18.2559,73400.0
2008-08-19 10:40:00,21.03,21.04,20.99,21.01,47700.0,18.2559,18.2646,18.2212,18.2386,47700.0
2008-08-19 10:50:00,21.02,21.08,21.0,21.08,30700.0,18.2472,18.2993,18.2299,18.2993,30700.0
2008-08-19 11:00:00,21.08,21.16,21.07,21.12,42800.0,18.2993,18.3688,18.2907,18.3341,42800.0
2008-08-19 11:10:00,21.12,21.15,21.06,21.09,60200.0,18.3341,18.3601,18.282,18.308,60200.0
2008-08-19 11:20:00,21.09,21.18,21.07,21.18,28200.0,18.308,18.3861,18.2907,18.3861,28200.0
2008-08-19 11:30:00,21.18,21.18,21.09,21.09,30300.0,18.3861,18.3861,18.308,18.308,30300.0
2008-08-19 11:40:00,21.1,21.17,21.09,21.16,36300.0,18.3167,18.3775,18.308,18.3688,36300.0
2008-08-19 11:50:00,21.16,21.23,21.13,21.14,43700.0,18.3688,18.4295,18.3427,18.3514,43700.0
2008-08-19 12:00:00,21.14,21.18,21.11,21.12,25700.0,18.3514,18.3861,18.3254,18.3341,25700.0
2008-08-19 12:10:00,21.12,21.15,21.11,21.14,23100.0,18.3341,18.3601,18.3254,18.3514,23100.0
2008-08-19 12:20:00,21.13,21.14,21.05,21.06,30000.0,18.3427,18.3514,18.2733,18.282,30000.0
2008-08-19 12:30:00,21.06,21.1,21.06,21.08,28900.0,18.282,18.3167,18.282,18.2993,28900.0
2008-08-19 12:40:00,21.09,21.11,21.08,21.1,39400.0,18.308,18.3254,18.2993,18.3167,39400.0
2008-08-19 12:50:00,21.1,21.11,21.07,21.08,19700.0,18.3167,18.3254,18.2907,18.2993,19700.0
2008-08-19 13:00:00,21.08,21.1,21.07,21.1,36700.0,18.2993,18.3167,18.2907,18.3167,36700.0
2008-08-19 13:10:00,21.09,21.1,21.01,21.01,48200.0,18.308,18.3167,18.2386,18.2386,48200.0
2008-08-19 13:20:00,21.03,21.05,21.0,21.02,34600.0,18.2559,18.2733,18.2299,18.2472,34600.0
2008-08-19 13:30:00,21.03,21.06,21.02,21.05,53800.0,18.2559,18.282,18.2472,18.2733,53800.0
2008-08-19 13:40:00,21.05,21.1,21.0,21.08,47300.0,18.2733,18.3167,18.2299,18.2993,47300.0
2008-08-19 13:50:00,21.08,21.11,21.01,21.01,28800.0,18.2993,18.3254,18.2386,18.2386,28800.0
2008-08-19 14:00:00,21.02,21.05,21.0,21.04,48000.0,18.2472,18.2733,18.2299,18.2646,48000.0
2008-08-19 14:10:00,21.03,21.03,20.93,20.97,58800.0,18.2559,18.2559,18.1691,18.2038,58800.0
2008-08-19 14:20:00,20.97,20.98,20.88,20.89,80800.0,18.2038,18.2125,18.1257,18.1344,80800.0
2008-08-19 14:30:00,20.88,20.91,20.86,20.89,24200.0,18.1257,18.1518,18.1084,18.1344,24200.0
2008-08-19 14:40:00,20.9,20.9,20.86,20.87,42200.0,18.1431,18.1431,18.1084,18.117,42200.0
2008-08-19 14:50:00,20.88,20.91,20.86,20.89,82300.0,18.1257,18.1518,18.1084,18.1344,82300.0
2008-08-19 15:00:00,20.9,20.9,20.8,20.83,59100.0,18.1431,18.1431,18.0563,18.0823,59100.0
2008-08-19 15:10:00,20.84,20.86,20.81,20.84,87700.0,18.091,18.1084,18.065,18.091,87700.0
2008-08-19 15:20:00,20.84,20.9,20.81,20.87,124600.0,18.091,18.1431,18.065,18.117,124600.0
2008-08-19 15:30:00,20.87,20.96,20.85,20.91,131900.0,18.117,18.1952,18.0997,18.1518,131900.0
2008-08-19 15:40:00,20.91,20.92,20.8,20.85,214400.0,18.1518,18.1604,18.0563,18.0997,214400.0
2008-08-19 15:50:00,20.85,20.96,20.85,20.95,209400.0,18.0997,18.1952,18.0997,18.1865,209400.0
2008-08-20 09:30:00,20.95,20.99,20.74,20.77,64700.0,18.1865,18.2212,18.0042,18.0302,64700.0
2008-08-20 09:40:00,20.77,20.78,20.61,20.61,33200.0,18.0302,18.0389,17.8913,17.8913,33200.0
2008-08-20 09:50:00,20.61,20.65,20.61,20.64,21900.0,17.8913,17.9261,17.8913,17.9174,21900.0
2008-08-20 10:00:00,20.64,20.72,20.63,20.69,351100.0,17.9174,17.9868,17.9087,17.9608,351100.0
2008-08-20 10:10:00,20.69,20.91,20.69,20.9,305800.0,17.9608,18.1518,17.9608,18.1431,305800.0
2008-08-20 10:20:00,20.9,21.03,20.88,20.91,213100.0,18.1431,18.2559,18.1257,18.1518,213100.0
2008-08-20 10:30:00,20.91,21.03,20.89,21.02,79900.0,18.1518,18.2559,18.1344,18.2472,79900.0
2008-08-20 10:40:00,21.02,21.03,20.94,20.96,46900.0,18.2472,18.2559,18.1778,18.1952,46900.0
2008-08-20 10:50:00,20.95,21.04,20.92,21.01,50800.0,18.1865,18.2646,18.1604,18.2386,50800.0
2008-08-20 11:00:00,21.02,21.03,20.96,21.01,23700.0,18.2472,18.2559,18.1952,18.2386,23700.0
2008-08-20 11:10:00,21.01,21.08,20.96,21.02,50500.0,18.2386,18.2993,18.1952,18.2472,50500.0
2008-08-20 11:20:00,21.0,21.09,21.0,21.08,12200.0,18.2299,18.308,18.2299,18.2993,12200.0
2008-08-20 11:30:00,21.08,21.1,21.02,21.03,54000.0,18.2993,18.3167,18.2472,18.2559,54000.0
2008-08-20 11:40:00,21.03,21.04,21.01,21.02,19000.0,18.2559,18.2646,18.2386,18.2472,19000.0
2008-08-20 11:50:00,21.02,21.08,21.02,21.06,12300.0,18.2472,18.2993,18.2472,18.282,12300.0
2008-08-20 12:00:00,21.06,21.07,20.93,20.95,20300.0,18.282,18.2907,18.1691,18.1865,20300.0
2008-08-20 12:10:00,20.94,20.96,20.92,20.95,12100.0,18.1778,18.1952,18.1604,18.1865,12100.0
2008-08-20 12:20:00,20.95,21.01,20.94,21.01,7600.0,18.1865,18.2386,18.1778,18.2386,7600.0
2008-08-20 12:30:00,21.0,21.02,20.98,20.99,6400.0,18.2299,18.2472,18.2125,18.2212,6400.0
2008-08-20 12:40:00,20.98,21.01,20.97,20.97,8400.0,18.2125,18.2386,18.2038,18.2038,8400.0
2008-08-20 12:50:00,20.98,20.98,20.93,20.95,9800.0,18.2125,18.2125,18.1691,18.1865,9800.0
2008-08-20 13:00:00,20.95,20.95,20.93,20.95,8500.0,18.1865,18.1865,18.1691,18.1865,8500.0
2008-08-20 13:10:00,20.96,20.99,20.95,20.96,8600.0,18.1952,18.2212,18.1865,18.1952,8600.0
2008-08-20 13:20:00,20.97,20.98,20.92,20.95,7500.0,18.2038,18.2125,18.1604,18.1865,7500.0
2008-08-20 13:30:00,20.95,20.99,20.94,20.96,12800.0,18.1865,18.2212,18.1778,18.1952,12800.0
2008-08-20 13:40:00,20.96,20.97,20.93,20.97,8400.0,18.1952,18.2038,18.1691,18.2038,8400.0
2008-08-20 13:50:00,20.96,20.96,20.93,20.94,5500.0,18.1952,18.1952,18.1691,18.1778,5500.0
2008-08-20 14:00:00,20.94,20.94,20.77,20.78,35700.0,18.1778,18.1778,18.0302,18.0389,35700.0
2008-08-20 14:10:00,20.77,20.83,20.77,20.8,28100.0,18.0302,18.0823,18.0302,18.0563,28100.0
2008-08-20 14:20:00,20.8,20.82,20.78,20.82,15000.0,18.0563,18.0736,18.0389,18.0736,15000.0
2008-08-20 14:30:00,20.82,20.86,20.8,20.83,30400.0,18.0736,18.1084,18.0563,18.0823,30400.0
2008-08-20 14:40:00,20.83,20.89,20.83,20.86,22500.0,18.0823,18.1344,18.0823,18.1084,22500.0
2008-08-20 14:50:00,20.87,20.92,20.86,20.91,21400.0,18.117,18.1604,18.1084,18.1518,21400.0
2008-08-20 15:00:00,20.91,20.99,20.9,20.98,72600.0,18.1518,18.2212,18.1431,18.2125,72600.0
2008-08-20 15:10:00,20.98,21.0,20.97,20.97,53200.0,18.2125,18.2299,18.2038,18.2038,53200.0
2008-08-20 15:20:00,20.97,20.98,20.95,20.97,42200.0,18.2038,18.2125,18.1865,18.2038,42200.0
2008-08-20 15:30:00,20.97,21.04,20.92,21.04,60900.0,18.2038,18.2646,18.1604,18.2646,60900.0
2008-08-20 15:40:00,21.03,21.09,21.03,21.06,56600.0,18.2559,18.308,18.2559,18.282,56600.0
2008-08-20 15:50:00,21.05,21.14,21.05,21.13,77800.0,18.2733,18.3514,18.2733,18.3427,77800.0
2008-08-21 09:30:00,20.78,20.97,20.77,20.91,17000.0,18.0389,18.2038,18.0302,18.1518,17000.0
2008-08-21 09:40:00,20.9,20.97,20.86,20.87,17100.0,18.1431,18.2038,18.1084,18.117,17100.0
2008-08-21 09:50:00,20.87,21.06,20.86,21.06,61000.0,18.117,18.282,18.1084,18.282,61000.0
2008-08-21 10:00:00,21.06,21.09,21.03,21.06,24800.0,18.282,18.308,18.2559,18.282,24800.0
2008-08-21 10:10:00,21.07,21.17,21.06,21.17,29100.0,18.2907,18.3775,18.282,18.3775,29100.0
2008-08-21 10:20:00,21.17,21.2,21.13,21.18,33700.0,18.3775,18.4035,18.3427,18.3861,33700.0
2008-08-21 10:30:00,21.18,21.19,21.13,21.15,40500.0,18.3861,18.3948,18.3427,18.3601,40500.0
2008-08-21 10:40:00,21.14,21.15,21.04,21.04,34100.0,18.3514,18.3601,18.2646,18.2646,34100.0
2008-08-21 10:50:00,21.04,21.11,20.98,21.1,26000.0,18.2646,18.3254,18.2125,18.3167,26000.0
2008-08-21 11:00:00,21.09,21.09,21.0,21.01,22700.0,18.308,18.308,18.2299,18.2386,22700.0
2008-08-21 11:10:00,21.02,21.07,21.01,21.06,30100.0,18.2472,18.2907,18.2386,18.282,30100.0
2008-08-21 11:20:00,21.07,21.09,21.04,21.07,66400.0,18.2907,18.308,18.2646,18.2907,66400.0
2008-08-21 11:30:00,21.06,21.07,20.99,21.06,254000.0,18.282,18.2907,18.2212,18.282,254000.0
2008-08-21 11:40:00,21.06,21.17,21.06,21.14,30300.0,18.282,18.3775,18.282,18.3514,30300.0
2008-08-21 11:50:00,21.14,21.17,21.13,21.15,17800.0,18.3514,18.3775,18.3427,18.3601,17800.0
2008-08-21 12:00:00,21.16,21.22,21.16,21.21,24700.0,18.3688,18.4209,18.3688,18.4122,24700.0
2008-08-21 12:10:00,21.22,21.28,21.18,21.27,37900.0,18.4209,18.473,18.3861,18.4643,37900.0
2008-08-21 12:20:00,21.27,21.27,21.17,21.17,21400.0,18.4643,18.4643,18.3775,18.3775,21400.0
2008-08-21 12:30:00,21.17,21.17,21.11,21.11,14500.0,18.3775,18.3775,18.3254,18.3254,14500.0
2008-08-21 12:40:00,21.11,21.11,21.07,21.08,16000.0,18.3254,18.3254,18.2907,18.2993,16000.0
2008-08-21 12:50:00,21.08,21.09,21.07,21.09,16100.0,18.2993,18.308,18.2907,18.308,16100.0
2008-08-21 13:00:00,21.09,21.09,21.06,21.09,17700.0,18.308,18.308,18.282,18.308,17700.0
2008-08-21 13:10:00,21.08,21.1,21.06,21.1,21800.0,18.2993,18.3167,18.282,18.3167,21800.0
2008-08-21 13:20:00,21.1,21.12,21.08,21.09,22900.0,18.3167,18.3341,18.2993,18.308,22900.0
2008-08-21 13:30:00,21.09,21.14,21.08,21.14,12000.0,18.308,18.3514,18.2993,18.3514,12000.0
2008-08-21 13:40:00,21.14,21.14,21.11,21.12,16300.0,18.3514,18.3514,18.3254,18.3341,16300.0
2008-08-21 13:50:00,21.13,21.14,21.1,21.13,14400.0,18.3427,18.3514,18.3167,18.3427,14400.0
2008-08-21 14:00:00,21.12,21.13,21.09,21.09,21900.0,18.3341,18.3427,18.308,18.308,21900.0
2008-08-21 14:10:00,21.08,21.13,21.08,21.13,17100.0,18.2993,18.3427,18.2993,18.3427,17100.0
2008-08-21 14:20:00,21.12,21.13,21.1,21.1,26100.0,18.3341,18.3427,18.3167,18.3167,26100.0
2008-08-21 14:30:00,21.11,21.16,21.1,21.15,17000.0,18.3254,18.3688,18.3167,18.3601,17000.0
2008-08-21 14:40:00,21.15,21.17,21.14,21.17,12600.0,18.3601,18.3775,18.3514,18.3775,12600.0
2008-08-21 14:50:00,21.17,21.17,21.12,21.13,17400.0,18.3775,18.3775,18.3341,18.3427,17400.0
2008-08-21 15:00:00,21.13,21.13,21.12,21.12,15800.0,18.3427,18.3427,18.3341,18.3341,15800.0
2008-08-21 15:10:00,21.12,21.2,21.12,21.15,26400.0,18.3341,18.4035,18.3341,18.3601,26400.0
2008-08-21 15:20:00,21.16,21.17,21.13,21.16,32000.0,18.3688,18.3775,18.3427,18.3688,32000.0
2008-08-21 15:30:00,21.15,21.2,21.15,21.2,34800.0,18.3601,18.4035,18.3601,18.4035,34800.0
2008-08-21 15:40:00,21.2,21.26,21.19,21.23,60300.0,18.4035,18.4556,18.3948,18.4295,60300.0
2008-08-21 15:50:00,21.23,21.24,21.21,21.23,57900.0,18.4295,18.4382,18.4122,18.4295,57900.0
2008-08-22 09:30:00,21.28,21.57,21.28,21.55,27400.0,18.473,18.7247,18.473,18.7073,27400.0
2008-08-22 09:40:00,21.53,21.58,21.43,21.47,43900.0,18.69,18.7334,18.6032,18.6379,43900.0
2008-08-22 09:50:00,21.46,21.5,21.4,21.47,28200.0,18.6292,18.6639,18.5771,18.6379,28200.0
2008-08-22 10:00:00,21.5,21.58,21.44,21.53,35900.0,18.6639,18.7334,18.6118,18.69,35900.0
2008-08-22 10:10:00,21.54,21.63,21.51,21.6,37300.0,18.6987,18.7768,18.6726,18.7507,37300.0
2008-08-22 10:20:00,21.58,21.6,21.54,21.58,37100.0,18.7334,18.7507,18.6987,18.7334,37100.0
2008-08-22 10:30:00,21.58,21.61,21.54,21.6,27700.0,18.7334,18.7594,18.6987,18.7507,27700.0
2008-08-22 10:40:00,21.59,21.61,21.56,21.6,15800.0,18.7421,18.7594,18.716,18.7507,15800.0
2008-08-22 10:50:00,21.6,21.6,21.52,21.53,18800.0,18.7507,18.7507,18.6813,18.69,18800.0
2008-08-22 11:00:00,21.53,21.55,21.48,21.49,12900.0,18.69,18.7073,18.6466,18.6553,12900.0
2008-08-22 11:10:00,21.48,21.49,21.46,21.48,15300.0,18.6466,18.6553,18.6292,18.6466,15300.0
2008-08-22 11:20:00,21.49,21.5,21.47,21.48,8900.0,18.6553,18.6639,18.6379,18.6466,8900.0
2008-08-22 11:30:00,21.48,21.48,21.43,21.43,13000.0,18.6466,18.6466,18.6032,18.6032,13000.0
2008-08-22 11:40:00,21.44,21.44,21.39,21.4,16500.0,18.6118,18.6118,18.5684,18.5771,16500.0
2008-08-22 11:50:00,21.4,21.41,21.35,21.37,11000.0,18.5771,18.5858,18.5337,18.5511,11000.0
2008-08-22 12:00:00,21.37,21.38,21.29,21.31,14600.0,18.5511,18.5598,18.4816,18.499,14600.0
2008-08-22 12:10:00,21.31,21.32,21.28,21.28,11800.0,18.499,18.5077,18.473,18.473,11800.0
2008-08-22 12:20:00,21.29,21.33,21.27,21.32,10300.0,18.4816,18.5164,18.4643,18.5077,10300.0
2008-08-22 12:30:00,21.32,21.35,21.29,21.33,15300.0,18.5077,18.5337,18.4816,18.5164,15300.0
2008-08-22 12:40:00,21.33,21.42,21.33,21.38,32800.0,18.5164,18.5945,18.5164,18.5598,32800.0
2008-08-22 12:50:00,21.37,21.41,21.37,21.4,13500.0,18.5511,18.5858,18.5511,18.5771,13500.0
2008-08-22 13:00:00,21.4,21.44,21.38,21.44,14100.0,18.5771,18.6118,18.5598,18.6118,14100.0
2008-08-22 13:10:00,21.44,21.46,21.42,21.44,21500.0,18.6118,18.6292,18.5945,18.6118,21500.0
2008-08-22 13:20:00,21.44,21.48,21.44,21.47,12900.0,18.6118,18.6466,18.6118,18.6379,12900.0
2008-08-22 13:30:00,21.47,21.47,21.44,21.45,13500.0,18.6379,18.6379,18.6118,18.6205,13500.0
2008-08-22 13:40:00,21.45,21.48,21.44,21.47,8600.0,18.6205,18.6466,18.6118,18.6379,8600.0
2008-08-22 13:50:00,21.47,21.49,21.45,21.46,13300.0,18.6379,18.6553,18.6205,18.6292,13300.0
2008-08-22 14:00:00,21.46,21.46,21.43,21.45,16500.0,18.6292,18.6292,18.6032,18.6205,16500.0
2008-08-22 14:10:00,21.46,21.46,21.43,21.46,21300.0,18.6292,18.6292,18.6032,18.6292,21300.0
2008-08-22 14:20:00,21.46,21.49,21.44,21.48,20000.0,18.6292,18.6553,18.6118,18.6466,20000.0
2008-08-22 14:30:00,21.48,21.49,21.47,21.49,7700.0,18.6466,18.6553,18.6379,18.6553,7700.0
2008-08-22 14:40:00,21.49,21.53,21.48,21.49,14500.0,18.6553,18.69,18.6466,18.6553,14500.0
2008-08-22 14:50:00,21.49,21.5,21.48,21.49,12100.0,18.6553,18.6639,18.6466,18.6553,12100.0
2008-08-22 15:00:00,21.49,21.51,21.46,21.49,24300.0,18.6553,18.6726,18.6292,18.6553,24300.0
2008-08-22 15:10:00,21.49,21.5,21.48,21.49,15100.0,18.6553,18.6639,18.6466,18.6553,15100.0
2008-08-22 15:20:00,21.49,21.49,21.47,21.48,15300.0,18.6553,18.6553,18.6379,18.6466,15300.0
2008-08-22 15:30:00,21.48,21.52,21.47,21.5,31500.0,18.6466,18.6813,18.6379,18.6639,31500.0
2008-08-22 15:40:00,21.5,21.52,21.5,21.51,25800.0,18.6639,18.6813,18.6639,18.6726,25800.0
2008-08-22 15:50:00,21.51,21.53,21.5,21.53,52200.0,18.6726,18.69,18.6639,18.69,52200.0
2008-08-25 09:30:00,21.21,21.44,21.19,21.28,21800.0,18.4122,18.6118,18.3948,18.473,21800.0
2008-08-25 09:40:00,21.27,21.31,21.16,21.2,18600.0,18.4643,18.499,18.3688,18.4035,18600.0
2008-08-25 09:50:00,21.2,21.23,21.1,21.1,16900.0,18.4035,18.4295,18.3167,18.3167,16900.0
2008-08-25 10:00:00,21.1,21.17,21.03,21.14,34800.0,18.3167,18.3775,18.2559,18.3514,34800.0
2008-08-25 10:10:00,21.13,21.17,21.08,21.1,13200.0,18.3427,18.3775,18.2993,18.3167,13200.0
2008-08-25 10:20:00,21.1,21.12,21.07,21.09,17400.0,18.3167,18.3341,18.2907,18.308,17400.0
2008-08-25 10:30:00,21.09,21.11,21.06,21.08,12400.0,18.308,18.3254,18.282,18.2993,12400.0
2008-08-25 10:40:00,21.1,21.1,20.98,20.98,19500.0,18.3167,18.3167,18.2125,18.2125,19500.0
2008-08-25 10:50:00,20.97,20.98,20.91,20.94,17300.0,18.2038,18.2125,18.1518,18.1778,17300.0
2008-08-25 11:00:00,20.93,20.93,20.89,20.9,21900.0,18.1691,18.1691,18.1344,18.1431,21900.0
2008-08-25 11:10:00,20.9,20.91,20.86,20.88,11000.0,18.1431,18.1518,18.1084,18.1257,11000.0
2008-08-25 11:20:00,20.88,20.91,20.87,20.9,13200.0,18.1257,18.1518,18.117,18.1431,13200.0
2008-08-25 11:30:00,20.91,20.93,20.9,20.93,12900.0,18.1518,18.1691,18.1431,18.1691,12900.0
2008-08-25 11:40:00,20.91,20.92,20.91,20.91,4600.0,18.1518,18.1604,18.1518,18.1518,4600.0
2008-08-25 11:50:00,20.92,20.92,20.82,20.84,42400.0,18.1604,18.1604,18.0736,18.091,42400.0
2008-08-25 12:00:00,20.84,20.98,20.84,20.97,45000.0,18.091,18.2125,18.091,18.2038,45000.0
2008-08-25 12:10:00,20.97,20.98,20.93,20.93,16200.0,18.2038,18.2125,18.1691,18.1691,16200.0
2008-08-25 12:20:00,20.91,20.93,20.91,20.91,23300.0,18.1518,18.1691,18.1518,18.1518,23300.0
2008-08-25 12:30:00,20.92,20.97,20.92,20.97,16800.0,18.1604,18.2038,18.1604,18.2038,16800.0
2008-08-25 12:40:00,20.97,20.98,20.96,20.96,16400.0,18.2038,18.2125,18.1952,18.1952,16400.0
2008-08-25 12:50:00,20.96,20.98,20.9,20.94,15600.0,18.1952,18.2125,18.1431,18.1778,15600.0
2008-08-25 13:00:00,20.94,20.99,20.94,20.98,9900.0,18.1778,18.2212,18.1778,18.2125,9900.0
2008-08-25 13:10:00,20.97,20.98,20.93,20.95,10300.0,18.2038,18.2125,18.1691,18.1865,10300.0
2008-08-25 13:20:00,20.95,21.01,20.94,21.0,18500.0,18.1865,18.2386,18.1778,18.2299,18500.0
2008-08-25 13:30:00,21.0,21.02,21.0,21.01,9300.0,18.2299,18.2472,18.2299,18.2386,9300.0
2008-08-25 13:40:00,21.01,21.05,21.01,21.05,28800.0,18.2386,18.2733,18.2386,18.2733,28800.0
2008-08-25 13:50:00,21.04,21.05,21.03,21.03,8100.0,18.2646,18.2733,18.2559,18.2559,8100.0
2008-08-25 14:00:00,21.02,21.06,21.01,21.06,8700.0,18.2472,18.282,18.2386,18.282,8700.0
2008-08-25 14:10:00,21.05,21.06,21.01,21.04,9200.0,18.2733,18.282,18.2386,18.2646,9200.0
2008-08-25 14:20:00,21.03,21.04,21.0,21.01,11800.0,18.2559,18.2646,18.2299,18.2386,11800.0
2008-08-25 14:30:00,21.0,21.01,21.0,21.0,4200.0,18.2299,18.2386,18.2299,18.2299,4200.0
2008-08-25 14:40:00,20.99,21.02,20.97,21.01,13700.0,18.2212,18.2472,18.2038,18.2386,13700.0
2008-08-25 14:50:00,21.01,21.02,20.93,20.95,15700.0,18.2386,18.2472,18.1691,18.1865,15700.0
2008-08-25 15:00:00,20.93,20.96,20.91,20.92,15300.0,18.1691,18.1952,18.1518,18.1604,15300.0
2008-08-25 15:10:00,20.92,20.94,20.9,20.92,14800.0,18.1604,18.1778,18.1431,18.1604,14800.0
2008-08-25 15:20:00,20.91,20.93,20.89,20.91,25500.0,18.1518,18.1691,18.1344,18.1518,25500.0
2008-08-25 15:30:00,20.92,20.92,20.88,20.88,22600.0,18.1604,18.1604,18.1257,18.1257,22600.0
2008-08-25 15:40:00,20.88,20.92,20.85,20.9,38200.0,18.1257,18.1604,18.0997,18.1431,38200.0
2008-08-25 15:50:00,20.89,20.93,20.89,20.93,42800.0,18.1344,18.1691,18.1344,18.1691,42800.0
2008-08-26 09:30:00,20.33,20.88,20.3,20.73,41200.0,17.6483,18.1257,17.6222,17.9955,41200.0
2008-08-26 09:40:00,20.76,20.84,20.69,20.72,32000.0,18.0215,18.091,17.9608,17.9868,32000.0
2008-08-26 09:50:00,20.71,20.76,20.67,20.67,30400.0,17.9781,18.0215,17.9434,17.9434,30400.0
2008-08-26 10:00:00,20.67,20.73,20.65,20.66,78300.0,17.9434,17.9955,17.9261,17.9347,78300.0
2008-08-26 10:10:00,20.66,20.69,20.59,20.59,36700.0,17.9347,17.9608,17.874,17.874,36700.0
2008-08-26 10:20:00,20.6,20.6,20.47,20.5,86400.0,17.8827,17.8827,17.7698,17.7958,86400.0
2008-08-26 10:30:00,20.5,20.57,20.49,20.54,68500.0,17.7958,17.8566,17.7872,17.8306,68500.0
2008-08-26 10:40:00,20.55,20.6,20.51,20.6,41600.0,17.8392,17.8827,17.8045,17.8827,41600.0
2008-08-26 10:50:00,20.6,20.61,20.57,20.57,14200.0,17.8827,17.8913,17.8566,17.8566,14200.0
2008-08-26 11:00:00,20.58,20.61,20.51,20.51,19600.0,17.8653,17.8913,17.8045,17.8045,19600.0
2008-08-26 11:10:00,20.51,20.54,20.48,20.5,28400.0,17.8045,17.8306,17.7785,17.7958,28400.0
2008-08-26 11:20:00,20.5,20.51,20.47,20.48,16600.0,17.7958,17.8045,17.7698,17.7785,16600.0
2008-08-26 11:30:00,20.48,20.51,20.47,20.48,37500.0,17.7785,17.8045,17.7698,17.7785,37500.0
2008-08-26 11:40:00,20.47,20.48,20.45,20.47,41200.0,17.7698,17.7785,17.7524,17.7698,41200.0
2008-08-26 11:50:00,20.48,20.54,20.47,20.53,12900.0,17.7785,17.8306,17.7698,17.8219,12900.0
2008-08-26 12:00:00,20.53,20.54,20.48,20.48,12600.0,17.8219,17.8306,17.7785,17.7785,12600.0
2008-08-26 12:10:00,20.48,20.49,20.44,20.48,13900.0,17.7785,17.7872,17.7438,17.7785,13900.0
2008-08-26 12:20:00,20.48,20.49,20.43,20.43,15900.0,17.7785,17.7872,17.7351,17.7351,15900.0
2008-08-26 12:30:00,20.43,20.47,20.43,20.46,5800.0,17.7351,17.7698,17.7351,17.7611,5800.0
2008-08-26 12:40:00,20.47,20.47,20.44,20.47,17700.0,17.7698,17.7698,17.7438,17.7698,17700.0
2008-08-26 12:50:00,20.46,20.47,20.44,20.44,15100.0,17.7611,17.7698,17.7438,17.7438,15100.0
2008-08-26 13:00:00,20.44,20.46,20.44,20.46,14200.0,17.7438,17.7611,17.7438,17.7611,14200.0
2008-08-26 13:10:00,20.45,20.5,20.45,20.49,9100.0,17.7524,17.7958,17.7524,17.7872,9100.0
2008-08-26 13:20:00,20.49,20.5,20.47,20.47,11200.0,17.7872,17.7958,17.7698,17.7698,11200.0
2008-08-26 13:30:00,20.47,20.47,20.37,20.39,36200.0,17.7698,17.7698,17.683,17.7004,36200.0
2008-08-26 13:40:00,20.38,20.39,20.35,20.36,16500.0,17.6917,17.7004,17.6656,17.6743,16500.0
2008-08-26 13:50:00,20.36,20.39,20.36,20.38,12600.0,17.6743,17.7004,17.6743,17.6917,12600.0
2008-08-26 14:00:00,20.37,20.39,20.31,20.38,29000.0,17.683,17.7004,17.6309,17.6917,29000.0
2008-08-26 14:10:00,20.37,20.38,20.31,20.32,17800.0,17.683,17.6917,17.6309,17.6396,17800.0
2008-08-26 14:20:00,20.32,20.34,20.24,20.32,32900.0,17.6396,17.6569,17.5701,17.6396,32900.0
2008-08-26 14:30:00,20.31,20.36,20.31,20.35,43600.0,17.6309,17.6743,17.6309,17.6656,43600.0
2008-08-26 14:40:00,20.35,20.38,20.34,20.37,23600.0,17.6656,17.6917,17.6569,17.683,23600.0
2008-08-26 14:50:00,20.37,20.38,20.36,20.38,19700.0,17.683,17.6917,17.6743,17.6917,19700.0
2008-08-26 15:00:00,20.38,20.41,20.37,20.4,35300.0,17.6917,17.7177,17.683,17.709,35300.0
2008-08-26 15:10:00,20.39,20.46,20.38,20.45,36700.0,17.7004,17.7611,17.6917,17.7524,36700.0
2008-08-26 15:20:00,20.44,20.46,20.43,20.45,26400.0,17.7438,17.7611,17.7351,17.7524,26400.0
2008-08-26 15:30:00,20.45,20.47,20.45,20.45,27300.0,17.7524,17.7698,17.7524,17.7524,27300.0
2008-08-26 15:40:00,20.45,20.47,20.4,20.4,63300.0,17.7524,17.7698,17.709,17.709,63300.0
2008-08-26 15:50:00,20.4,20.47,20.39,20.42,75300.0,17.709,17.7698,17.7004,17.7264,75300.0
2008-08-27 09:30:00,20.39,20.42,20.04,20.16,87500.0,17.7004,17.7264,17.3965,17.5007,87500.0
2008-08-27 09:40:00,20.16,20.17,20.05,20.13,36800.0,17.5007,17.5094,17.4052,17.4746,36800.0
2008-08-27 09:50:00,20.12,20.12,20.04,20.07,42600.0,17.466,17.466,17.3965,17.4226,42600.0
2008-08-27 10:00:00,20.07,20.19,20.07,20.17,40500.0,17.4226,17.5267,17.4226,17.5094,40500.0
2008-08-27 10:10:00,20.17,20.21,20.17,20.21,23700.0,17.5094,17.5441,17.5094,17.5441,23700.0
2008-08-27 10:20:00,20.21,20.33,20.21,20.32,24400.0,17.5441,17.6483,17.5441,17.6396,24400.0
2008-08-27 10:30:00,20.33,20.43,20.32,20.4,29500.0,17.6483,17.7351,17.6396,17.709,29500.0
2008-08-27 10:40:00,20.39,20.49,20.37,20.47,49200.0,17.7004,17.7872,17.683,17.7698,49200.0
2008-08-27 10:50:00,20.46,20.48,20.41,20.48,25300.0,17.7611,17.7785,17.7177,17.7785,25300.0
2008-08-27 11:00:00,20.48,20.48,20.42,20.44,18200.0,17.7785,17.7785,17.7264,17.7438,18200.0
2008-08-27 11:10:00,20.44,20.52,20.44,20.51,27100.0,17.7438,17.8132,17.7438,17.8045,27100.0
2008-08-27 11:20:00,20.52,20.6,20.51,20.58,38800.0,17.8132,17.8827,17.8045,17.8653,38800.0
2008-08-27 11:30:00,20.59,20.59,20.54,20.58,34400.0,17.874,17.874,17.8306,17.8653,34400.0
2008-08-27 11:40:00,20.56,20.67,20.56,20.64,48000.0,17.8479,17.9434,17.8479,17.9174,48000.0
2008-08-27 11:50:00,20.64,20.71,20.5,20.63,100900.0,17.9174,17.9781,17.7958,17.9087,100900.0
2008-08-27 12:00:00,20.62,20.7,20.57,20.69,38800.0,17.9,17.9695,17.8566,17.9608,38800.0
2008-08-27 12:10:00,20.69,20.86,20.69,20.85,50300.0,17.9608,18.1084,17.9608,18.0997,50300.0
2008-08-27 12:20:00,20.85,20.93,20.84,20.93,64100.0,18.0997,18.1691,18.091,18.1691,64100.0
2008-08-27 12:30:00,20.92,21.02,20.91,20.91,77700.0,18.1604,18.2472,18.1518,18.1518,77700.0
2008-08-27 12:40:00,20.91,20.98,20.9,20.97,24700.0,18.1518,18.2125,18.1431,18.2038,24700.0
2008-08-27 12:50:00,20.96,21.03,20.94,21.02,44900.0,18.1952,18.2559,18.1778,18.2472,44900.0
2008-08-27 13:00:00,21.02,21.03,20.99,21.0,39300.0,18.2472,18.2559,18.2212,18.2299,39300.0
2008-08-27 13:10:00,20.99,20.99,20.91,20.91,46900.0,18.2212,18.2212,18.1518,18.1518,46900.0
2008-08-27 13:20:00,20.91,20.91,20.81,20.85,35300.0,18.1518,18.1518,18.065,18.0997,35300.0
2008-08-27 13:30:00,20.85,20.86,20.82,20.85,26200.0,18.0997,18.1084,18.0736,18.0997,26200.0
2008-08-27 13:40:00,20.86,20.88,20.85,20.88,27000.0,18.1084,18.1257,18.0997,18.1257,27000.0
2008-08-27 13:50:00,20.87,20.93,20.87,20.91,42100.0,18.117,18.1691,18.117,18.1518,42100.0
2008-08-27 14:00:00,20.92,20.97,20.92,20.94,36000.0,18.1604,18.2038,18.1604,18.1778,36000.0
2008-08-27 14:10:00,20.94,20.98,20.93,20.97,31300.0,18.1778,18.2125,18.1691,18.2038,31300.0
2008-08-27 14:20:00,20.96,21.05,20.96,21.01,59000.0,18.1952,18.2733,18.1952,18.2386,59000.0
2008-08-27 14:30:00,21.0,21.09,20.99,21.09,44000.0,18.2299,18.308,18.2212,18.308,44000.0
2008-08-27 14:40:00,21.08,21.2,21.08,21.12,64900.0,18.2993,18.4035,18.2993,18.3341,64900.0
2008-08-27 14:50:00,21.12,21.17,21.06,21.07,43600.0,18.3341,18.3775,18.282,18.2907,43600.0
2008-08-27 15:00:00,21.07,21.09,21.05,21.07,54700.0,18.2907,18.308,18.2733,18.2907,54700.0
2008-08-27 15:10:00,21.08,21.11,21.01,21.03,75800.0,18.2993,18.3254,18.2386,18.2559,75800.0
2008-08-27 15:20:00,21.03,21.04,21.0,21.03,71900.0,18.2559,18.2646,18.2299,18.2559,71900.0
2008-08-27 15:30:00,21.04,21.04,21.01,21.03,54800.0,18.2646,18.2646,18.2386,18.2559,54800.0
2008-08-27 15:40:00,21.02,21.04,21.01,21.02,76900.0,18.2472,18.2646,18.2386,18.2472,76900.0
2008-08-27 15:50:00,21.02,21.06,21.01,21.06,110800.0,18.2472,18.282,18.2386,18.282,110800.0
2008-08-28 09:30:00,21.12,21.18,21.05,21.14,19900.0,18.3341,18.3861,18.2733,18.3514,19900.0
2008-08-28 09:40:00,21.15,21.19,21.06,21.1,37000.0,18.3601,18.3948,18.282,18.3167,37000.0
2008-08-28 09:50:00,21.11,21.16,21.06,21.14,26000.0,18.3254,18.3688,18.282,18.3514,26000.0
2008-08-28 10:00:00,21.15,21.17,21.03,21.05,18600.0,18.3601,18.3775,18.2559,18.2733,18600.0
2008-08-28 10:10:00,21.04,21.11,20.99,20.99,43000.0,18.2646,18.3254,18.2212,18.2212,43000.0
2008-08-28 10:20:00,20.99,21.03,20.93,21.0,24800.0,18.2212,18.2559,18.1691,18.2299,24800.0
2008-08-28 10:30:00,21.0,21.03,20.97,21.03,36500.0,18.2299,18.2559,18.2038,18.2559,36500.0
2008-08-28 10:40:00,21.03,21.12,21.02,21.12,48700.0,18.2559,18.3341,18.2472,18.3341,48700.0
2008-08-28 10:50:00,21.12,21.18,21.11,21.16,19200.0,18.3341,18.3861,18.3254,18.3688,19200.0
2008-08-28 11:00:00,21.15,21.16,21.11,21.16,15800.0,18.3601,18.3688,18.3254,18.3688,15800.0
2008-08-28 11:10:00,21.15,21.31,21.15,21.3,35400.0,18.3601,18.499,18.3601,18.4903,35400.0
2008-08-28 11:20:00,21.3,21.33,21.27,21.3,21700.0,18.4903,18.5164,18.4643,18.4903,21700.0
2008-08-28 11:30:00,21.3,21.31,21.29,21.3,8800.0,18.4903,18.499,18.4816,18.4903,8800.0
2008-08-28 11:40:00,21.29,21.36,21.22,21.36,40000.0,18.4816,18.5424,18.4209,18.5424,40000.0
2008-08-28 11:50:00,21.35,21.42,21.35,21.41,20400.0,18.5337,18.5945,18.5337,18.5858,20400.0
2008-08-28 12:00:00,21.41,21.41,21.27,21.27,18500.0,18.5858,18.5858,18.4643,18.4643,18500.0
2008-08-28 12:10:00,21.27,21.29,21.25,21.26,13100.0,18.4643,18.4816,18.4469,18.4556,13100.0
2008-08-28 12:20:00,21.26,21.28,21.26,21.26,6700.0,18.4556,18.473,18.4556,18.4556,6700.0
2008-08-28 12:30:00,21.27,21.27,21.23,21.24,8700.0,18.4643,18.4643,18.4295,18.4382,8700.0
2008-08-28 12:40:00,21.24,21.25,21.23,21.24,5600.0,18.4382,18.4469,18.4295,18.4382,5600.0
2008-08-28 12:50:00,21.24,21.31,21.24,21.3,16500.0,18.4382,18.499,18.4382,18.4903,16500.0
2008-08-28 13:00:00,21.31,21.31,21.28,21.29,8200.0,18.499,18.499,18.473,18.4816,8200.0
2008-08-28 13:10:00,21.28,21.28,21.26,21.27,17400.0,18.473,18.473,18.4556,18.4643,17400.0
2008-08-28 13:20:00,21.28,21.28,21.27,21.28,4500.0,18.473,18.473,18.4643,18.473,4500.0
2008-08-28 13:30:00,21.28,21.31,21.27,21.31,12700.0,18.473,18.499,18.4643,18.499,12700.0
2008-08-28 13:40:00,21.31,21.32,21.27,21.27,20000.0,18.499,18.5077,18.4643,18.4643,20000.0
2008-08-28 13:50:00,21.27,21.28,21.27,21.27,4000.0,18.4643,18.473,18.4643,18.4643,4000.0
2008-08-28 14:00:00,21.27,21.28,21.22,21.24,21800.0,18.4643,18.473,18.4209,18.4382,21800.0
2008-08-28 14:10:00,21.24,21.27,21.22,21.26,55100.0,18.4382,18.4643,18.4209,18.4556,55100.0
2008-08-28 14:20:00,21.27,21.3,21.26,21.28,26900.0,18.4643,18.4903,18.4556,18.473,26900.0
2008-08-28 14:30:00,21.28,21.3,21.27,21.3,18100.0,18.473,18.4903,18.4643,18.4903,18100.0
2008-08-28 14:40:00,21.3,21.3,21.29,21.3,6900.0,18.4903,18.4903,18.4816,18.4903,6900.0
2008-08-28 14:50:00,21.3,21.36,21.29,21.36,37600.0,18.4903,18.5424,18.4816,18.5424,37600.0
2008-08-28 15:00:00,21.35,21.36,21.33,21.36,22700.0,18.5337,18.5424,18.5164,18.5424,22700.0
2008-08-28 15:10:00,21.36,21.39,21.35,21.37,68300.0,18.5424,18.5684,18.5337,18.5511,68300.0
2008-08-28 15:20:00,21.36,21.5,21.36,21.44,123800.0,18.5424,18.6639,18.5424,18.6118,123800.0
2008-08-28 15:30:00,21.44,21.62,21.35,21.62,163700.0,18.6118,18.7681,18.5337,18.7681,163700.0
2008-08-28 15:40:00,21.61,21.64,21.49,21.49,62700.0,18.7594,18.7855,18.6553,18.6553,62700.0
2008-08-28 15:50:00,21.49,21.64,21.43,21.56,198800.0,18.6553,18.7855,18.6032,18.716,198800.0
2008-08-29 09:30:00,21.53,21.54,21.32,21.35,19900.0,18.69,18.6987,18.5077,18.5337,19900.0
2008-08-29 09:40:00,21.36,21.48,21.3,21.34,41200.0,18.5424,18.6466,18.4903,18.525,41200.0
2008-08-29 09:50:00,21.34,21.36,21.23,21.26,27200.0,18.525,18.5424,18.4295,18.4556,27200.0
2008-08-29 10:00:00,21.27,21.3,21.21,21.22,16600.0,18.4643,18.4903,18.4122,18.4209,16600.0
2008-08-29 10:10:00,21.21,21.23,21.06,21.13,55400.0,18.4122,18.4295,18.282,18.3427,55400.0
2008-08-29 10:20:00,21.13,21.18,21.07,21.08,27100.0,18.3427,18.3861,18.2907,18.2993,27100.0
2008-08-29 10:30:00,21.07,21.13,21.07,21.11,17100.0,18.2907,18.3427,18.2907,18.3254,17100.0
2008-08-29 10:40:00,21.11,21.12,21.09,21.11,20400.0,18.3254,18.3341,18.308,18.3254,20400.0
2008-08-29 10:50:00,21.11,21.13,21.07,21.08,14500.0,18.3254,18.3427,18.2907,18.2993,14500.0
2008-08-29 11:00:00,21.07,21.1,21.07,21.09,19100.0,18.2907,18.3167,18.2907,18.308,19100.0
2008-08-29 11:10:00,21.09,21.2,21.07,21.2,31800.0,18.308,18.4035,18.2907,18.4035,31800.0
2008-08-29 11:20:00,21.19,21.19,21.09,21.1,15400.0,18.3948,18.3948,18.308,18.3167,15400.0
2008-08-29 11:30:00,21.09,21.1,21.05,21.05,14400.0,18.308,18.3167,18.2733,18.2733,14400.0
2008-08-29 11:40:00,21.06,21.08,21.02,21.03,18100.0,18.282,18.2993,18.2472,18.2559,18100.0
2008-08-29 11:50:00,21.03,21.07,21.01,21.02,14700.0,18.2559,18.2907,18.2386,18.2472,14700.0
2008-08-29 12:00:00,21.02,21.08,21.01,21.07,27800.0,18.2472,18.2993,18.2386,18.2907,27800.0
2008-08-29 12:10:00,21.08,21.1,21.06,21.09,15500.0,18.2993,18.3167,18.282,18.308,15500.0
2008-08-29 12:20:00,21.1,21.17,21.09,21.16,26500.0,18.3167,18.3775,18.308,18.3688,26500.0
2008-08-29 12:30:00,21.16,21.2,21.15,21.18,20400.0,18.3688,18.4035,18.3601,18.3861,20400.0
2008-08-29 12:40:00,21.17,21.22,21.17,21.22,23100.0,18.3775,18.4209,18.3775,18.4209,23100.0
2008-08-29 12:50:00,21.21,21.26,21.2,21.2,30400.0,18.4122,18.4556,18.4035,18.4035,30400.0
2008-08-29 13:00:00,21.21,21.28,21.21,21.27,18300.0,18.4122,18.473,18.4122,18.4643,18300.0
2008-08-29 13:10:00,21.27,21.38,21.27,21.34,42200.0,18.4643,18.5598,18.4643,18.525,42200.0
2008-08-29 13:20:00,21.34,21.43,21.33,21.38,26200.0,18.525,18.6032,18.5164,18.5598,26200.0
2008-08-29 13:30:00,21.37,21.39,21.33,21.34,30100.0,18.5511,18.5684,18.5164,18.525,30100.0
2008-08-29 13:40:00,21.33,21.46,21.32,21.44,64200.0,18.5164,18.6292,18.5077,18.6118,64200.0
2008-08-29 13:50:00,21.45,21.57,21.43,21.57,117400.0,18.6205,18.7247,18.6032,18.7247,117400.0
2008-08-29 14:00:00,21.57,21.58,21.49,21.56,57500.0,18.7247,18.7334,18.6553,18.716,57500.0
2008-08-29 14:10:00,21.54,21.56,21.42,21.43,39500.0,18.6987,18.716,18.5945,18.6032,39500.0
2008-08-29 14:20:00,21.43,21.44,21.35,21.36,22200.0,18.6032,18.6118,18.5337,18.5424,22200.0
2008-08-29 14:30:00,21.36,21.42,21.33,21.33,38200.0,18.5424,18.5945,18.5164,18.5164,38200.0
2008-08-29 14:40:00,21.33,21.34,21.28,21.3,31000.0,18.5164,18.525,18.473,18.4903,31000.0
2008-08-29 14:50:00,21.29,21.3,21.27,21.28,17800.0,18.4816,18.4903,18.4643,18.473,17800.0
2008-08-29 15:00:00,21.27,21.29,21.22,21.25,36300.0,18.4643,18.4816,18.4209,18.4469,36300.0
2008-08-29 15:10:00,21.25,21.27,21.21,21.23,39900.0,18.4469,18.4643,18.4122,18.4295,39900.0
2008-08-29 15:20:00,21.23,21.23,21.2,21.2,19000.0,18.4295,18.4295,18.4035,18.4035,19000.0
2008-08-29 15:30:00,21.2,21.24,21.19,21.19,40200.0,18.4035,18.4382,18.3948,18.3948,40200.0
2008-08-29 15:40:00,21.19,21.21,21.16,21.17,62300.0,18.3948,18.4122,18.3688,18.3775,62300.0
2008-08-29 15:50:00,21.17,21.18,21.11,21.11,88100.0,18.3775,18.3861,18.3254,18.3254,88100.0
2008-09-02 09:30:00,21.59,21.8,21.45,21.77,74400.0,18.7421,18.9244,18.6205,18.8983,74400.0
2008-09-02 09:40:00,21.76,21.87,21.59,21.59,48500.0,18.8896,18.9851,18.7421,18.7421,48500.0
2008-09-02 09:50:00,21.59,21.75,21.53,21.64,25800.0,18.7421,18.881,18.69,18.7855,25800.0
2008-09-02 10:00:00,21.64,21.71,21.58,21.59,29400.0,18.7855,18.8462,18.7334,18.7421,29400.0
2008-09-02 10:10:00,21.6,21.64,21.58,21.6,15100.0,18.7507,18.7855,18.7334,18.7507,15100.0
2008-09-02 10:20:00,21.61,21.61,21.57,21.59,12800.0,18.7594,18.7594,18.7247,18.7421,12800.0
2008-09-02 10:30:00,21.59,21.6,21.49,21.49,22400.0,18.7421,18.7507,18.6553,18.6553,22400.0
2008-09-02 10:40:00,21.5,21.51,21.39,21.4,27000.0,18.6639,18.6726,18.5684,18.5771,27000.0
2008-09-02 10:50:00,21.4,21.41,21.33,21.39,24800.0,18.5771,18.5858,18.5164,18.5684,24800.0
2008-09-02 11:00:00,21.4,21.45,21.37,21.37,15800.0,18.5771,18.6205,18.5511,18.5511,15800.0
2008-09-02 11:10:00,21.36,21.37,21.32,21.34,21500.0,18.5424,18.5511,18.5077,18.525,21500.0
2008-09-02 11:20:00,21.34,21.35,21.31,21.34,13200.0,18.525,18.5337,18.499,18.525,13200.0
2008-09-02 11:30:00,21.35,21.44,21.35,21.44,16800.0,18.5337,18.6118,18.5337,18.6118,16800.0
2008-09-02 11:40:00,21.44,21.56,21.44,21.53,44500.0,18.6118,18.716,18.6118,18.69,44500.0
2008-09-02 11:50:00,21.53,21.57,21.5,21.54,43800.0,18.69,18.7247,18.6639,18.6987,43800.0
2008-09-02 12:00:00,21.54,21.6,21.53,21.57,35300.0,18.6987,18.7507,18.69,18.7247,35300.0
2008-09-02 12:10:00,21.57,21.58,21.54,21.56,36500.0,18.7247,18.7334,18.6987,18.716,36500.0
2008-09-02 12:20:00,21.55,21.58,21.44,21.44,48400.0,18.7073,18.7334,18.6118,18.6118,48400.0
2008-09-02 12:30:00,21.44,21.45,21.3,21.31,48500.0,18.6118,18.6205,18.4903,18.499,48500.0
2008-09-02 12:40:00,21.31,21.31,21.24,21.25,27600.0,18.499,18.499,18.4382,18.4469,27600.0
2008-09-02 12:50:00,21.25,21.28,21.24,21.28,16400.0,18.4469,18.473,18.4382,18.473,16400.0
2008-09-02 13:00:00,21.27,21.34,21.27,21.32,29100.0,18.4643,18.525,18.4643,18.5077,29100.0
2008-09-02 13:10:00,21.32,21.36,21.32,21.36,11300.0,18.5077,18.5424,18.5077,18.5424,11300.0
2008-09-02 13:20:00,21.35,21.41,21.35,21.4,13600.0,18.5337,18.5858,18.5337,18.5771,13600.0
2008-09-02 13:30:00,21.4,21.45,21.4,21.44,14600.0,18.5771,18.6205,18.5771,18.6118,14600.0
2008-09-02 13:40:00,21.43,21.43,21.33,21.33,15300.0,18.6032,18.6032,18.5164,18.5164,15300.0
2008-09-02 13:50:00,21.32,21.32,21.22,21.22,25800.0,18.5077,18.5077,18.4209,18.4209,25800.0
2008-09-02 14:00:00,21.23,21.36,21.21,21.32,37200.0,18.4295,18.5424,18.4122,18.5077,37200.0
2008-09-02 14:10:00,21.32,21.33,21.26,21.28,33400.0,18.5077,18.5164,18.4556,18.473,33400.0
2008-09-02 14:20:00,21.28,21.37,21.28,21.32,39900.0,18.473,18.5511,18.473,18.5077,39900.0
2008-09-02 14:30:00,21.33,21.36,21.3,21.31,21800.0,18.5164,18.5424,18.4903,18.499,21800.0
2008-09-02 14:40:00,21.32,21.35,21.3,21.34,25100.0,18.5077,18.5337,18.4903,18.525,25100.0
2008-09-02 14:50:00,21.34,21.35,21.27,21.3,35500.0,18.525,18.5337,18.4643,18.4903,35500.0
2008-09-02 15:00:00,21.29,21.36,21.27,21.34,33900.0,18.4816,18.5424,18.4643,18.525,33900.0
2008-09-02 15:10:00,21.34,21.34,21.26,21.27,30100.0,18.525,18.525,18.4556,18.4643,30100.0
2008-09-02 15:20:00,21.28,21.31,21.26,21.29,36000.0,18.473,18.499,18.4556,18.4816,36000.0
2008-09-02 15:30:00,21.29,21.32,21.27,21.28,23800.0,18.4816,18.5077,18.4643,18.473,23800.0
2008-09-02 15:40:00,21.28,21.33,21.24,21.3,38600.0,18.473,18.5164,18.4382,18.4903,38600.0
2008-09-02 15:50:00,21.31,21.32,21.28,21.28,48600.0,18.499,18.5077,18.473,18.473,48600.0
2008-09-03 09:30:00,21.21,21.35,21.17,21.21,27700.0,18.4122,18.5337,18.3775,18.4122,27700.0
2008-09-03 09:40:00,21.2,21.37,21.19,21.37,28000.0,18.4035,18.5511,18.3948,18.5511,28000.0
2008-09-03 09:50:00,21.37,21.51,21.36,21.47,24400.0,18.5511,18.6726,18.5424,18.6379,24400.0
2008-09-03 10:00:00,21.48,21.5,21.38,21.4,26400.0,18.6466,18.6639,18.5598,18.5771,26400.0
2008-09-03 10:10:00,21.39,21.49,21.38,21.45,18800.0,18.5684,18.6553,18.5598,18.6205,18800.0
2008-09-03 10:20:00,21.44,21.53,21.44,21.51,19600.0,18.6118,18.69,18.6118,18.6726,19600.0
2008-09-03 10:30:00,21.51,21.61,21.51,21.6,13600.0,18.6726,18.7594,18.6726,18.7507,13600.0
2008-09-03 10:40:00,21.6,21.66,21.52,21.52,17700.0,18.7507,18.8028,18.6813,18.6813,17700.0
2008-09-03 10:50:00,21.52,21.55,21.47,21.52,16700.0,18.6813,18.7073,18.6379,18.6813,16700.0
2008-09-03 11:00:00,21.52,21.66,21.52,21.62,12200.0,18.6813,18.8028,18.6813,18.7681,12200.0
2008-09-03 11:10:00,21.61,21.61,21.46,21.5,14600.0,18.7594,18.7594,18.6292,18.6639,14600.0
2008-09-03 11:20:00,21.49,21.52,21.45,21.5,18700.0,18.6553,18.6813,18.6205,18.6639,18700.0
2008-09-03 11:30:00,21.51,21.52,21.38,21.42,16600.0,18.6726,18.6813,18.5598,18.5945,16600.0
2008-09-03 11:40:00,21.41,21.45,21.41,21.44,13000.0,18.5858,18.6205,18.5858,18.6118,13000.0
2008-09-03 11:50:00,21.44,21.45,21.33,21.33,18300.0,18.6118,18.6205,18.5164,18.5164,18300.0
2008-09-03 12:00:00,21.33,21.4,21.29,21.36,20300.0,18.5164,18.5771,18.4816,18.5424,20300.0
2008-09-03 12:10:00,21.37,21.37,21.31,21.36,15900.0,18.5511,18.5511,18.499,18.5424,15900.0
2008-09-03 12:20:00,21.36,21.38,21.31,21.35,22800.0,18.5424,18.5598,18.499,18.5337,22800.0
2008-09-03 12:30:00,21.35,21.35,21.24,21.24,44100.0,18.5337,18.5337,18.4382,18.4382,44100.0
2008-09-03 12:40:00,21.24,21.25,21.22,21.23,23500.0,18.4382,18.4469,18.4209,18.4295,23500.0
2008-09-03 12:50:00,21.24,21.25,21.19,21.23,22400.0,18.4382,18.4469,18.3948,18.4295,22400.0
2008-09-03 13:00:00,21.23,21.32,21.22,21.3,25100.0,18.4295,18.5077,18.4209,18.4903,25100.0
2008-09-03 13:10:00,21.3,21.33,21.29,21.31,14500.0,18.4903,18.5164,18.4816,18.499,14500.0
2008-09-03 13:20:00,21.31,21.31,21.19,21.2,45300.0,18.499,18.499,18.3948,18.4035,45300.0
2008-09-03 13:30:00,21.19,21.25,21.19,21.25,17200.0,18.3948,18.4469,18.3948,18.4469,17200.0
2008-09-03 13:40:00,21.25,21.27,21.2,21.27,20400.0,18.4469,18.4643,18.4035,18.4643,20400.0
2008-09-03 13:50:00,21.27,21.28,21.24,21.27,17300.0,18.4643,18.473,18.4382,18.4643,17300.0
2008-09-03 14:00:00,21.26,21.33,21.19,21.27,44300.0,18.4556,18.5164,18.3948,18.4643,44300.0
2008-09-03 14:10:00,21.26,21.26,21.2,21.23,17400.0,18.4556,18.4556,18.4035,18.4295,17400.0
2008-09-03 14:20:00,21.23,21.23,21.19,21.21,30800.0,18.4295,18.4295,18.3948,18.4122,30800.0
2008-09-03 14:30:00,21.21,21.24,21.19,21.24,46100.0,18.4122,18.4382,18.3948,18.4382,46100.0
2008-09-03 14:40:00,21.25,21.28,21.24,21.27,40500.0,18.4469,18.473,18.4382,18.4643,40500.0
2008-09-03 14:50:00,21.26,21.38,21.24,21.37,59000.0,18.4556,18.5598,18.4382,18.5511,59000.0
2008-09-03 15:00:00,21.37,21.45,21.35,21.37,89100.0,18.5511,18.6205,18.5337,18.5511,89100.0
2008-09-03 15:10:00,21.35,21.46,21.34,21.46,68000.0,18.5337,18.6292,18.525,18.6292,68000.0
2008-09-03 15:20:00,21.45,21.62,21.45,21.54,116400.0,18.6205,18.7681,18.6205,18.6987,116400.0
2008-09-03 15:30:00,21.54,21.57,21.5,21.55,59300.0,18.6987,18.7247,18.6639,18.7073,59300.0
2008-09-03 15:40:00,21.54,21.55,21.47,21.5,45300.0,18.6987,18.7073,18.6379,18.6639,45300.0
2008-09-03 15:50:00,21.5,21.51,21.42,21.48,148200.0,18.6639,18.6726,18.5945,18.6466,148200.0
2008-09-04 09:30:00,21.29,21.31,21.1,21.11,47200.0,18.4816,18.499,18.3167,18.3254,47200.0
2008-09-04 09:40:00,21.11,21.16,20.98,21.09,38000.0,18.3254,18.3688,18.2125,18.308,38000.0
2008-09-04 09:50:00,21.09,21.36,21.09,21.33,70500.0,18.308,18.5424,18.308,18.5164,70500.0
2008-09-04 10:00:00,21.33,21.56,21.32,21.54,60800.0,18.5164,18.716,18.5077,18.6987,60800.0
2008-09-04 10:10:00,21.55,21.56,21.35,21.4,33000.0,18.7073,18.716,18.5337,18.5771,33000.0
2008-09-04 10:20:00,21.4,21.43,21.33,21.36,27000.0,18.5771,18.6032,18.5164,18.5424,27000.0
2008-09-04 10:30:00,21.36,21.37,21.16,21.22,64300.0,18.5424,18.5511,18.3688,18.4209,64300.0
2008-09-04 10:40:00,21.22,21.23,21.12,21.21,46700.0,18.4209,18.4295,18.3341,18.4122,46700.0
2008-09-04 10:50:00,21.21,21.38,21.21,21.36,99600.0,18.4122,18.5598,18.4122,18.5424,99600.0
2008-09-04 11:00:00,21.37,21.39,21.31,21.38,42100.0,18.5511,18.5684,18.499,18.5598,42100.0
2008-09-04 11:10:00,21.38,21.42,21.36,21.42,36600.0,18.5598,18.5945,18.5424,18.5945,36600.0
2008-09-04 11:20:00,21.42,21.43,21.32,21.36,34400.0,18.5945,18.6032,18.5077,18.5424,34400.0
2008-09-04 11:30:00,21.36,21.36,21.24,21.24,14600.0,18.5424,18.5424,18.4382,18.4382,14600.0
2008-09-04 11:40:00,21.24,21.25,21.12,21.15,31700.0,18.4382,18.4469,18.3341,18.3601,31700.0
2008-09-04 11:50:00,21.14,21.2,21.09,21.1,16400.0,18.3514,18.4035,18.308,18.3167,16400.0
2008-09-04 12:00:00,21.09,21.11,21.07,21.09,30200.0,18.308,18.3254,18.2907,18.308,30200.0
2008-09-04 12:10:00,21.07,21.08,21.04,21.04,27600.0,18.2907,18.2993,18.2646,18.2646,27600.0
2008-09-04 12:20:00,21.03,21.07,21.02,21.04,29800.0,18.2559,18.2907,18.2472,18.2646,29800.0
2008-09-04 12:30:00,21.04,21.04,21.01,21.04,18200.0,18.2646,18.2646,18.2386,18.2646,18200.0
2008-09-04 12:40:00,21.04,21.04,20.94,20.95,33500.0,18.2646,18.2646,18.1778,18.1865,33500.0
2008-09-04 12:50:00,20.95,20.99,20.95,20.99,18700.0,18.1865,18.2212,18.1865,18.2212,18700.0
2008-09-04 13:00:00,20.99,21.01,20.96,21.0,33100.0,18.2212,18.2386,18.1952,18.2299,33100.0
2008-09-04 13:10:00,21.01,21.08,21.01,21.08,26600.0,18.2386,18.2993,18.2386,18.2993,26600.0
2008-09-04 13:20:00,21.08,21.11,21.04,21.11,56300.0,18.2993,18.3254,18.2646,18.3254,56300.0
2008-09-04 13:30:00,21.11,21.15,21.09,21.13,54900.0,18.3254,18.3601,18.308,18.3427,54900.0
2008-09-04 13:40:00,21.12,21.12,21.09,21.11,20000.0,18.3341,18.3341,18.308,18.3254,20000.0
2008-09-04 13:50:00,21.11,21.14,21.1,21.14,16300.0,18.3254,18.3514,18.3167,18.3514,16300.0
2008-09-04 14:00:00,21.14,21.15,21.12,21.12,35000.0,18.3514,18.3601,18.3341,18.3341,35000.0
2008-09-04 14:10:00,21.13,21.14,21.08,21.12,49400.0,18.3427,18.3514,18.2993,18.3341,49400.0
2008-09-04 14:20:00,21.12,21.18,21.1,21.15,50600.0,18.3341,18.3861,18.3167,18.3601,50600.0
2008-09-04 14:30:00,21.14,21.14,21.06,21.07,25300.0,18.3514,18.3514,18.282,18.2907,25300.0
2008-09-04 14:40:00,21.08,21.14,21.07,21.09,53700.0,18.2993,18.3514,18.2907,18.308,53700.0
2008-09-04 14:50:00,21.08,21.11,21.03,21.07,37200.0,18.2993,18.3254,18.2559,18.2907,37200.0
2008-09-04 15:00:00,21.07,21.3,21.01,21.02,90100.0,18.2907,18.4903,18.2386,18.2472,90100.0
2008-09-04 15:10:00,21.01,21.06,20.95,20.96,57400.0,18.2386,18.282,18.1865,18.1952,57400.0
2008-09-04 15:20:00,20.95,20.98,20.91,20.98,48200.0,18.1865,18.2125,18.1518,18.2125,48200.0
2008-09-04 15:30:00,20.98,21.0,20.91,20.99,74600.0,18.2125,18.2299,18.1518,18.2212,74600.0
2008-09-04 15:40:00,20.98,21.06,20.96,21.06,101500.0,18.2125,18.282,18.1952,18.282,101500.0
2008-09-04 15:50:00,21.07,21.08,20.96,21.01,164100.0,18.2907,18.2993,18.1952,18.2386,164100.0
2008-09-05 09:30:00,20.9,20.91,20.77,20.77,21500.0,18.1431,18.1518,18.0302,18.0302,21500.0
2008-09-05 09:40:00,20.72,20.92,20.67,20.86,28200.0,17.9868,18.1604,17.9434,18.1084,28200.0
2008-09-05 09:50:00,20.85,20.93,20.82,20.88,34900.0,18.0997,18.1691,18.0736,18.1257,34900.0
2008-09-05 10:00:00,20.89,20.94,20.78,20.82,30300.0,18.1344,18.1778,18.0389,18.0736,30300.0
2008-09-05 10:10:00,20.81,20.88,20.77,20.79,27300.0,18.065,18.1257,18.0302,18.0476,27300.0
2008-09-05 10:20:00,20.79,20.85,20.77,20.79,25500.0,18.0476,18.0997,18.0302,18.0476,25500.0
2008-09-05 10:30:00,20.8,20.8,20.65,20.65,32800.0,18.0563,18.0563,17.9261,17.9261,32800.0
2008-09-05 10:40:00,20.64,20.65,20.59,20.6,39400.0,17.9174,17.9261,17.874,17.8827,39400.0
2008-09-05 10:50:00,20.6,20.65,20.57,20.57,25000.0,17.8827,17.9261,17.8566,17.8566,25000.0
2008-09-05 11:00:00,20.57,20.65,20.56,20.61,27500.0,17.8566,17.9261,17.8479,17.8913,27500.0
2008-09-05 11:10:00,20.62,20.69,20.56,20.65,48700.0,17.9,17.9608,17.8479,17.9261,48700.0
2008-09-05 11:20:00,20.65,20.86,20.65,20.85,65700.0,17.9261,18.1084,17.9261,18.0997,65700.0
2008-09-05 11:30:00,20.84,20.93,20.78,20.9,46800.0,18.091,18.1691,18.0389,18.1431,46800.0
2008-09-05 11:40:00,20.91,21.11,20.9,21.0,91100.0,18.1518,18.3254,18.1431,18.2299,91100.0
2008-09-05 11:50:00,21.0,21.12,20.99,21.07,33900.0,18.2299,18.3341,18.2212,18.2907,33900.0
2008-09-05 12:00:00,21.07,21.1,21.02,21.06,19200.0,18.2907,18.3167,18.2472,18.282,19200.0
2008-09-05 12:10:00,21.05,21.05,21.01,21.01,10900.0,18.2733,18.2733,18.2386,18.2386,10900.0
2008-09-05 12:20:00,21.01,21.15,21.0,21.12,19700.0,18.2386,18.3601,18.2299,18.3341,19700.0
2008-09-05 12:30:00,21.11,21.18,21.11,21.11,39000.0,18.3254,18.3861,18.3254,18.3254,39000.0
2008-09-05 12:40:00,21.11,21.11,21.05,21.06,22700.0,18.3254,18.3254,18.2733,18.282,22700.0
2008-09-05 12:50:00,21.05,21.15,21.01,21.11,29100.0,18.2733,18.3601,18.2386,18.3254,29100.0
2008-09-05 13:00:00,21.12,21.15,21.08,21.13,34500.0,18.3341,18.3601,18.2993,18.3427,34500.0
2008-09-05 13:10:00,21.12,21.15,21.11,21.12,21200.0,18.3341,18.3601,18.3254,18.3341,21200.0
2008-09-05 13:20:00,21.12,21.16,21.1,21.16,14400.0,18.3341,18.3688,18.3167,18.3688,14400.0
2008-09-05 13:30:00,21.16,21.18,21.09,21.1,42400.0,18.3688,18.3861,18.308,18.3167,42400.0
2008-09-05 13:40:00,21.1,21.15,21.04,21.06,29700.0,18.3167,18.3601,18.2646,18.282,29700.0
2008-09-05 13:50:00,21.07,21.2,21.06,21.18,40000.0,18.2907,18.4035,18.282,18.3861,40000.0
2008-09-05 14:00:00,21.2,21.2,21.12,21.17,39600.0,18.4035,18.4035,18.3341,18.3775,39600.0
2008-09-05 14:10:00,21.17,21.25,21.16,21.24,53500.0,18.3775,18.4469,18.3688,18.4382,53500.0
2008-09-05 14:20:00,21.25,21.31,21.25,21.31,58300.0,18.4469,18.499,18.4469,18.499,58300.0
2008-09-05 14:30:00,21.31,21.37,21.29,21.34,45900.0,18.499,18.5511,18.4816,18.525,45900.0
2008-09-05 14:40:00,21.34,21.4,21.32,21.4,102200.0,18.525,18.5771,18.5077,18.5771,102200.0
2008-09-05 14:50:00,21.4,21.54,21.4,21.51,63200.0,18.5771,18.6987,18.5771,18.6726,63200.0
2008-09-05 15:00:00,21.5,21.5,21.39,21.39,41400.0,18.6639,18.6639,18.5684,18.5684,41400.0
2008-09-05 15:10:00,21.4,21.48,21.39,21.46,46900.0,18.5771,18.6466,18.5684,18.6292,46900.0
2008-09-05 15:20:00,21.47,21.48,21.4,21.41,29000.0,18.6379,18.6466,18.5771,18.5858,29000.0
2008-09-05 15:30:00,21.41,21.42,21.35,21.4,62200.0,18.5858,18.5945,18.5337,18.5771,62200.0
2008-09-05 15:40:00,21.41,21.46,21.36,21.43,100900.0,18.5858,18.6292,18.5424,18.6032,100900.0
2008-09-05 15:50:00,21.42,21.48,21.37,21.4,103100.0,18.5945,18.6466,18.5511,18.5771,103100.0
2008-09-08 09:30:00,21.98,22.19,21.84,21.95,32400.0,19.0806,19.2629,18.9591,19.0546,32400.0
2008-09-08 09:40:00,21.94,22.0,21.86,21.98,31700.0,19.0459,19.098,18.9764,19.0806,31700.0
2008-09-08 09:50:00,21.99,22.03,21.85,21.92,46900.0,19.0893,19.124,18.9678,19.0285,46900.0
2008-09-08 10:00:00,21.92,22.03,21.91,22.02,38600.0,19.0285,19.124,19.0198,19.1153,38600.0
2008-09-08 10:10:00,22.04,22.06,21.98,22.01,29100.0,19.1327,19.1501,19.0806,19.1067,29100.0
2008-09-08 10:20:00,22.01,22.11,21.99,22.01,25900.0,19.1067,19.1935,19.0893,19.1067,25900.0
2008-09-08 10:30:00,22.01,22.1,21.91,21.93,43400.0,19.1067,19.1848,19.0198,19.0372,43400.0
2008-09-08 10:40:00,21.93,21.93,21.79,21.8,45000.0,19.0372,19.0372,18.9157,18.9244,45000.0
2008-09-08 10:50:00,21.79,21.8,21.61,21.61,40000.0,18.9157,18.9244,18.7594,18.7594,40000.0
2008-09-08 11:00:00,21.6,21.71,21.47,21.67,56100.0,18.7507,18.8462,18.6379,18.8115,56100.0
2008-09-08 11:10:00,21.66,21.81,21.66,21.73,21800.0,18.8028,18.933,18.8028,18.8636,21800.0
2008-09-08 11:20:00,21.74,21.81,21.69,21.75,24400.0,18.8723,18.933,18.8289,18.881,24400.0
2008-09-08 11:30:00,21.76,21.9,21.76,21.83,25800.0,18.8896,19.0112,18.8896,18.9504,25800.0
2008-09-08 11:40:00,21.82,21.86,21.74,21.86,24400.0,18.9417,18.9764,18.8723,18.9764,24400.0
2008-09-08 11:50:00,21.85,21.91,21.81,21.91,46600.0,18.9678,19.0198,18.933,19.0198,46600.0
2008-09-08 12:00:00,21.92,21.93,21.86,21.91,41200.0,19.0285,19.0372,18.9764,19.0198,41200.0
2008-09-08 12:10:00,21.91,21.97,21.89,21.95,39300.0,19.0198,19.0719,19.0025,19.0546,39300.0
2008-09-08 12:20:00,21.95,22.1,21.94,22.07,127800.0,19.0546,19.1848,19.0459,19.1587,127800.0
2008-09-08 12:30:00,22.07,22.26,22.06,22.25,151200.0,19.1587,19.3237,19.1501,19.315,151200.0
2008-09-08 12:40:00,22.26,22.41,22.22,22.37,231600.0,19.3237,19.4539,19.289,19.4192,231600.0
2008-09-08 12:50:00,22.37,22.47,22.36,22.36,131100.0,19.4192,19.506,19.4105,19.4105,131100.0
2008-09-08 13:00:00,22.37,22.45,22.29,22.3,76300.0,19.4192,19.4886,19.3497,19.3584,76300.0
2008-09-08 13:10:00,22.3,22.36,22.28,22.34,31100.0,19.3584,19.4105,19.341,19.3931,31100.0
2008-09-08 13:20:00,22.33,22.38,22.31,22.33,62300.0,19.3844,19.4279,19.3671,19.3844,62300.0
2008-09-08 13:30:00,22.31,22.37,22.29,22.35,83900.0,19.3671,19.4192,19.3497,19.4018,83900.0
2008-09-08 13:40:00,22.34,22.35,22.29,22.31,33700.0,19.3931,19.4018,19.3497,19.3671,33700.0
2008-09-08 13:50:00,22.32,22.35,22.25,22.29,98300.0,19.3758,19.4018,19.315,19.3497,98300.0
2008-09-08 14:00:00,22.26,22.4,22.25,22.31,74300.0,19.3237,19.4452,19.315,19.3671,74300.0
2008-09-08 14:10:00,22.31,22.31,22.25,22.25,36100.0,19.3671,19.3671,19.315,19.315,36100.0
2008-09-08 14:20:00,22.26,22.3,22.24,22.29,45500.0,19.3237,19.3584,19.3063,19.3497,45500.0
2008-09-08 14:30:00,22.29,22.34,22.25,22.29,42200.0,19.3497,19.3931,19.315,19.3497,42200.0
2008-09-08 14:40:00,22.29,22.34,22.26,22.27,34900.0,19.3497,19.3931,19.3237,19.3324,34900.0
2008-09-08 14:50:00,22.26,22.3,22.25,22.27,30200.0,19.3237,19.3584,19.315,19.3324,30200.0
2008-09-08 15:00:00,22.27,22.29,22.24,22.26,66700.0,19.3324,19.3497,19.3063,19.3237,66700.0
2008-09-08 15:10:00,22.25,22.33,22.24,22.3,84900.0,19.315,19.3844,19.3063,19.3584,84900.0
2008-09-08 15:20:00,22.29,22.37,22.28,22.35,94300.0,19.3497,19.4192,19.341,19.4018,94300.0
2008-09-08 15:30:00,22.36,22.4,22.33,22.38,69000.0,19.4105,19.4452,19.3844,19.4279,69000.0
2008-09-08 15:40:00,22.38,22.43,22.36,22.42,82300.0,19.4279,19.4713,19.4105,19.4626,82300.0
2008-09-08 15:50:00,22.42,22.42,22.32,22.37,108700.0,19.4626,19.4626,19.3758,19.4192,108700.0
2008-09-09 09:30:00,22.28,23.37,22.11,23.04,274300.0,19.341,20.2873,19.1935,20.0008,274300.0
2008-09-09 09:40:00,23.04,23.15,23.0,23.06,144700.0,20.0008,20.0963,19.9661,20.0182,144700.0
2008-09-09 09:50:00,23.06,23.2,23.0,23.11,242200.0,20.0182,20.1397,19.9661,20.0616,242200.0
2008-09-09 10:00:00,23.09,23.24,23.06,23.15,99000.0,20.0442,20.1744,20.0182,20.0963,99000.0
2008-09-09 10:10:00,23.15,23.26,23.14,23.25,144200.0,20.0963,20.1918,20.0876,20.1831,144200.0
2008-09-09 10:20:00,23.25,23.37,23.24,23.31,79200.0,20.1831,20.2873,20.1744,20.2352,79200.0
2008-09-09 10:30:00,23.32,23.34,23.25,23.32,81000.0,20.2439,20.2612,20.1831,20.2439,81000.0
2008-09-09 10:40:00,23.32,23.33,23.29,23.31,93700.0,20.2439,20.2525,20.2178,20.2352,93700.0
2008-09-09 10:50:00,23.32,23.32,23.16,23.17,44500.0,20.2439,20.2439,20.105,20.1136,44500.0
2008-09-09 11:00:00,23.16,23.17,23.04,23.05,27200.0,20.105,20.1136,20.0008,20.0095,27200.0
2008-09-09 11:10:00,23.03,23.04,22.9,22.95,64100.0,19.9921,20.0008,19.8793,19.9227,64100.0
2008-09-09 11:20:00,22.95,22.97,22.92,22.92,30000.0,19.9227,19.94,19.8966,19.8966,30000.0
2008-09-09 11:30:00,22.92,22.96,22.92,22.95,31300.0,19.8966,19.9313,19.8966,19.9227,31300.0
2008-09-09 11:40:00,22.95,22.96,22.94,22.95,35700.0,19.9227,19.9313,19.914,19.9227,35700.0
2008-09-09 11:50:00,22.95,22.95,22.86,22.87,21800.0,19.9227,19.9227,19.8445,19.8532,21800.0
2008-09-09 12:00:00,22.87,22.9,22.85,22.88,16300.0,19.8532,19.8793,19.8359,19.8619,16300.0
2008-09-09 12:10:00,22.88,22.89,22.79,22.8,17300.0,19.8619,19.8706,19.7838,19.7924,17300.0
2008-09-09 12:20:00,22.81,22.9,22.81,22.84,14700.0,19.8011,19.8793,19.8011,19.8272,14700.0
2008-09-09 12:30:00,22.84,22.9,22.8,22.85,13900.0,19.8272,19.8793,19.7924,19.8359,13900.0
2008-09-09 12:40:00,22.85,22.93,22.79,22.89,24800.0,19.8359,19.9053,19.7838,19.8706,24800.0
2008-09-09 12:50:00,22.89,22.9,22.77,22.8,40200.0,19.8706,19.8793,19.7664,19.7924,40200.0
2008-09-09 13:00:00,22.8,22.85,22.79,22.81,17900.0,19.7924,19.8359,19.7838,19.8011,17900.0
2008-09-09 13:10:00,22.81,22.81,22.74,22.78,68000.0,19.8011,19.8011,19.7404,19.7751,68000.0
2008-09-09 13:20:00,22.78,22.79,22.67,22.67,33000.0,19.7751,19.7838,19.6796,19.6796,33000.0
2008-09-09 13:30:00,22.68,22.69,22.62,22.65,25700.0,19.6883,19.697,19.6362,19.6622,25700.0
2008-09-09 13:40:00,22.66,22.66,22.57,22.58,38200.0,19.6709,19.6709,19.5928,19.6015,38200.0
2008-09-09 13:50:00,22.59,22.61,22.48,22.51,72100.0,19.6102,19.6275,19.5147,19.5407,72100.0
2008-09-09 14:00:00,22.51,22.51,22.47,22.49,95600.0,19.5407,19.5407,19.506,19.5233,95600.0
2008-09-09 14:10:00,22.5,22.5,22.41,22.44,43700.0,19.532,19.532,19.4539,19.4799,43700.0
2008-09-09 14:20:00,22.44,22.58,22.44,22.53,29900.0,19.4799,19.6015,19.4799,19.5581,29900.0
2008-09-09 14:30:00,22.52,22.53,22.44,22.46,43700.0,19.5494,19.5581,19.4799,19.4973,43700.0
2008-09-09 14:40:00,22.47,22.48,22.33,22.4,89600.0,19.506,19.5147,19.3844,19.4452,89600.0
2008-09-09 14:50:00,22.4,22.48,22.38,22.47,76000.0,19.4452,19.5147,19.4279,19.506,76000.0
2008-09-09 15:00:00,22.48,22.53,22.45,22.49,140300.0,19.5147,19.5581,19.4886,19.5233,140300.0
2008-09-09 15:10:00,22.48,22.53,22.46,22.49,114800.0,19.5147,19.5581,19.4973,19.5233,114800.0
2008-09-09 15:20:00,22.49,22.62,22.49,22.6,86800.0,19.5233,19.6362,19.5233,19.6188,86800.0
2008-09-09 15:30:00,22.61,22.71,22.55,22.71,208100.0,19.6275,19.7143,19.5754,19.7143,208100.0
2008-09-09 15:40:00,22.7,22.78,22.69,22.7,192800.0,19.7056,19.7751,19.697,19.7056,192800.0
2008-09-09 15:50:00,22.71,22.77,22.69,22.73,273200.0,19.7143,19.7664,19.697,19.7317,273200.0
2008-09-10 09:30:00,23.01,23.23,22.76,23.1,162700.0,19.9747,20.1657,19.7577,20.0529,162700.0
2008-09-10 09:40:00,23.12,23.4,23.0,23.22,146500.0,20.0702,20.3133,19.9661,20.157,146500.0
2008-09-10 09:50:00,23.23,23.27,23.0,23.0,160900.0,20.1657,20.2005,19.9661,19.9661,160900.0
2008-09-10 10:00:00,23.0,23.12,22.98,23.09,62600.0,19.9661,20.0702,19.9487,20.0442,62600.0
2008-09-10 10:10:00,23.1,23.1,23.02,23.05,114300.0,20.0529,20.0529,19.9834,20.0095,114300.0
2008-09-10 10:20:00,23.04,23.06,22.92,22.93,46700.0,20.0008,20.0182,19.8966,19.9053,46700.0
2008-09-10 10:30:00,22.94,23.01,22.81,22.91,88600.0,19.914,19.9747,19.8011,19.8879,88600.0
2008-09-10 10:40:00,22.92,22.92,22.68,22.74,211900.0,19.8966,19.8966,19.6883,19.7404,211900.0
2008-09-10 10:50:00,22.74,22.74,22.61,22.7,93200.0,19.7404,19.7404,19.6275,19.7056,93200.0
2008-09-10 11:00:00,22.71,22.72,22.62,22.65,136700.0,19.7143,19.723,19.6362,19.6622,136700.0
2008-09-10 11:10:00,22.65,22.67,22.5,22.53,151600.0,19.6622,19.6796,19.532,19.5581,151600.0
2008-09-10 11:20:00,22.53,22.54,22.43,22.43,44600.0,19.5581,19.5667,19.4713,19.4713,44600.0
2008-09-10 11:30:00,22.43,22.59,22.41,22.56,35200.0,19.4713,19.6102,19.4539,19.5841,35200.0
2008-09-10 11:40:00,22.55,22.63,22.49,22.54,37000.0,19.5754,19.6449,19.5233,19.5667,37000.0
2008-09-10 11:50:00,22.54,22.57,22.43,22.43,60700.0,19.5667,19.5928,19.4713,19.4713,60700.0
2008-09-10 12:00:00,22.45,22.57,22.41,22.55,56300.0,19.4886,19.5928,19.4539,19.5754,56300.0
2008-09-10 12:10:00,22.56,22.56,22.41,22.41,29700.0,19.5841,19.5841,19.4539,19.4539,29700.0
2008-09-10 12:20:00,22.42,22.45,22.39,22.45,47500.0,19.4626,19.4886,19.4365,19.4886,47500.0
2008-09-10 12:30:00,22.45,22.54,22.45,22.45,31100.0,19.4886,19.5667,19.4886,19.4886,31100.0
2008-09-10 12:40:00,22.45,22.48,22.44,22.46,53300.0,19.4886,19.5147,19.4799,19.4973,53300.0
2008-09-10 12:50:00,22.47,22.49,22.45,22.49,14900.0,19.506,19.5233,19.4886,19.5233,14900.0
2008-09-10 13:00:00,22.48,22.54,22.47,22.48,16600.0,19.5147,19.5667,19.506,19.5147,16600.0
2008-09-10 13:10:00,22.48,22.52,22.44,22.52,51700.0,19.5147,19.5494,19.4799,19.5494,51700.0
2008-09-10 13:20:00,22.53,22.59,22.5,22.56,24100.0,19.5581,19.6102,19.532,19.5841,24100.0
2008-09-10 13:30:00,22.56,22.66,22.56,22.62,49300.0,19.5841,19.6709,19.5841,19.6362,49300.0
2008-09-10 13:40:00,22.63,22.66,22.56,22.6,30800.0,19.6449,19.6709,19.5841,19.6188,30800.0
2008-09-10 13:50:00,22.6,22.63,22.6,22.61,24600.0,19.6188,19.6449,19.6188,19.6275,24600.0
2008-09-10 14:00:00,22.61,22.68,22.6,22.67,30200.0,19.6275,19.6883,19.6188,19.6796,30200.0
2008-09-10 14:10:00,22.68,22.75,22.65,22.72,38300.0,19.6883,19.749,19.6622,19.723,38300.0
2008-09-10 14:20:00,22.71,22.75,22.7,22.71,16900.0,19.7143,19.749,19.7056,19.7143,16900.0
2008-09-10 14:30:00,22.71,22.73,22.69,22.73,67500.0,19.7143,19.7317,19.697,19.7317,67500.0
2008-09-10 14:40:00,22.73,22.75,22.69,22.74,22200.0,19.7317,19.749,19.697,19.7404,22200.0
2008-09-10 14:50:00,22.73,22.75,22.66,22.7,58200.0,19.7317,19.749,19.6709,19.7056,58200.0
2008-09-10 15:00:00,22.72,22.77,22.71,22.72,66800.0,19.723,19.7664,19.7143,19.723,66800.0
2008-09-10 15:10:00,22.72,22.8,22.68,22.76,42100.0,19.723,19.7924,19.6883,19.7577,42100.0
2008-09-10 15:20:00,22.76,22.76,22.67,22.68,49500.0,19.7577,19.7577,19.6796,19.6883,49500.0
2008-09-10 15:30:00,22.68,22.72,22.65,22.65,44600.0,19.6883,19.723,19.6622,19.6622,44600.0
2008-09-10 15:40:00,22.65,22.7,22.61,22.65,72700.0,19.6622,19.7056,19.6275,19.6622,72700.0
2008-09-10 15:50:00,22.65,22.67,22.59,22.64,88000.0,19.6622,19.6796,19.6102,19.6536,88000.0
2008-09-11 09:30:00,22.55,22.59,22.25,22.53,35100.0,19.5754,19.6102,19.315,19.5581,35100.0
2008-09-11 09:40:00,22.49,22.49,22.36,22.37,12400.0,19.5233,19.5233,19.4105,19.4192,12400.0
2008-09-11 09:50:00,22.37,22.44,22.34,22.4,24100.0,19.4192,19.4799,19.3931,19.4452,24100.0
2008-09-11 10:00:00,22.42,22.69,22.41,22.67,19000.0,19.4626,19.697,19.4539,19.6796,19000.0
2008-09-11 10:10:00,22.67,22.76,22.64,22.72,30600.0,19.6796,19.7577,19.6536,19.723,30600.0
2008-09-11 10:20:00,22.71,22.83,22.71,22.74,25100.0,19.7143,19.8185,19.7143,19.7404,25100.0
2008-09-11 10:30:00,22.72,22.74,22.68,22.72,13000.0,19.723,19.7404,19.6883,19.723,13000.0
2008-09-11 10:40:00,22.74,22.77,22.66,22.69,29800.0,19.7404,19.7664,19.6709,19.697,29800.0
2008-09-11 10:50:00,22.7,22.72,22.63,22.65,21000.0,19.7056,19.723,19.6449,19.6622,21000.0
2008-09-11 11:00:00,22.65,22.7,22.57,22.57,20400.0,19.6622,19.7056,19.5928,19.5928,20400.0
2008-09-11 11:10:00,22.56,22.58,22.48,22.5,25500.0,19.5841,19.6015,19.5147,19.532,25500.0
2008-09-11 11:20:00,22.51,22.53,22.42,22.43,31100.0,19.5407,19.5581,19.4626,19.4713,31100.0
2008-09-11 11:30:00,22.43,22.5,22.42,22.46,39000.0,19.4713,19.532,19.4626,19.4973,39000.0
2008-09-11 11:40:00,22.46,22.48,22.38,22.4,38000.0,19.4973,19.5147,19.4279,19.4452,38000.0
2008-09-11 11:50:00,22.41,22.47,22.4,22.42,15800.0,19.4539,19.506,19.4452,19.4626,15800.0
2008-09-11 12:00:00,22.44,22.54,22.4,22.4,29100.0,19.4799,19.5667,19.4452,19.4452,29100.0
2008-09-11 12:10:00,22.4,22.43,22.39,22.41,14900.0,19.4452,19.4713,19.4365,19.4539,14900.0
2008-09-11 12:20:00,22.41,22.42,22.38,22.42,11900.0,19.4539,19.4626,19.4279,19.4626,11900.0
2008-09-11 12:30:00,22.41,22.46,22.32,22.4,39300.0,19.4539,19.4973,19.3758,19.4452,39300.0
2008-09-11 12:40:00,22.39,22.46,22.36,22.42,12800.0,19.4365,19.4973,19.4105,19.4626,12800.0
2008-09-11 12:50:00,22.43,22.47,22.43,22.46,16300.0,19.4713,19.506,19.4713,19.4973,16300.0
2008-09-11 13:00:00,22.45,22.47,22.38,22.43,18500.0,19.4886,19.506,19.4279,19.4713,18500.0
2008-09-11 13:10:00,22.43,22.49,22.41,22.48,24800.0,19.4713,19.5233,19.4539,19.5147,24800.0
2008-09-11 13:20:00,22.48,22.51,22.43,22.51,17900.0,19.5147,19.5407,19.4713,19.5407,17900.0
2008-09-11 13:30:00,22.52,22.58,22.51,22.52,16300.0,19.5494,19.6015,19.5407,19.5494,16300.0
2008-09-11 13:40:00,22.52,22.56,22.44,22.45,19600.0,19.5494,19.5841,19.4799,19.4886,19600.0
2008-09-11 13:50:00,22.44,22.57,22.44,22.51,21800.0,19.4799,19.5928,19.4799,19.5407,21800.0
2008-09-11 14:00:00,22.52,22.6,22.51,22.58,15600.0,19.5494,19.6188,19.5407,19.6015,15600.0
2008-09-11 14:10:00,22.59,22.64,22.54,22.61,24700.0,19.6102,19.6536,19.5667,19.6275,24700.0
2008-09-11 14:20:00,22.62,22.69,22.62,22.63,27100.0,19.6362,19.697,19.6362,19.6449,27100.0
2008-09-11 14:30:00,22.63,22.64,22.54,22.59,28300.0,19.6449,19.6536,19.5667,19.6102,28300.0
2008-09-11 14:40:00,22.58,22.59,22.55,22.56,40300.0,19.6015,19.6102,19.5754,19.5841,40300.0
2008-09-11 14:50:00,22.57,22.57,22.47,22.48,52500.0,19.5928,19.5928,19.506,19.5147,52500.0
2008-09-11 15:00:00,22.48,22.61,22.48,22.58,47600.0,19.5147,19.6275,19.5147,19.6015,47600.0
2008-09-11 15:10:00,22.57,22.57,22.44,22.44,43100.0,19.5928,19.5928,19.4799,19.4799,43100.0
2008-09-11 15:20:00,22.46,22.48,22.39,22.41,71000.0,19.4973,19.5147,19.4365,19.4539,71000.0
2008-09-11 15:30:00,22.42,22.54,22.41,22.5,62100.0,19.4626,19.5667,19.4539,19.532,62100.0
2008-09-11 15:40:00,22.5,22.54,22.44,22.53,65300.0,19.532,19.5667,19.4799,19.5581,65300.0
2008-09-11 15:50:00,22.53,22.64,22.5,22.59,110900.0,19.5581,19.6536,19.532,19.6102,110900.0
2008-09-12 09:30:00,22.43,22.53,22.17,22.26,25900.0,19.4713,19.5581,19.2456,19.3237,25900.0
2008-09-12 09:40:00,22.27,22.48,22.25,22.46,32800.0,19.3324,19.5147,19.315,19.4973,32800.0
2008-09-12 09:50:00,22.45,22.55,22.39,22.53,40800.0,19.4886,19.5754,19.4365,19.5581,40800.0
2008-09-12 10:00:00,22.53,22.65,22.5,22.57,44300.0,19.5581,19.6622,19.532,19.5928,44300.0
2008-09-12 10:10:00,22.57,22.64,22.47,22.6,20400.0,19.5928,19.6536,19.506,19.6188,20400.0
2008-09-12 10:20:00,22.6,22.6,22.52,22.52,13200.0,19.6188,19.6188,19.5494,19.5494,13200.0
2008-09-12 10:30:00,22.51,22.54,22.49,22.5,12600.0,19.5407,19.5667,19.5233,19.532,12600.0
2008-09-12 10:40:00,22.52,22.55,22.51,22.54,17600.0,19.5494,19.5754,19.5407,19.5667,17600.0
2008-09-12 10:50:00,22.55,22.59,22.51,22.52,31500.0,19.5754,19.6102,19.5407,19.5494,31500.0
2008-09-12 11:00:00,22.52,22.56,22.44,22.45,37200.0,19.5494,19.5841,19.4799,19.4886,37200.0
2008-09-12 11:10:00,22.46,22.58,22.46,22.53,29400.0,19.4973,19.6015,19.4973,19.5581,29400.0
2008-09-12 11:20:00,22.54,22.61,22.53,22.56,20300.0,19.5667,19.6275,19.5581,19.5841,20300.0
2008-09-12 11:30:00,22.56,22.57,22.52,22.57,11500.0,19.5841,19.5928,19.5494,19.5928,11500.0
2008-09-12 11:40:00,22.56,22.62,22.52,22.6,21300.0,19.5841,19.6362,19.5494,19.6188,21300.0
2008-09-12 11:50:00,22.59,22.6,22.56,22.6,16500.0,19.6102,19.6188,19.5841,19.6188,16500.0
2008-09-12 12:00:00,22.6,22.62,22.57,22.61,14400.0,19.6188,19.6362,19.5928,19.6275,14400.0
2008-09-12 12:10:00,22.6,22.65,22.6,22.65,15000.0,19.6188,19.6622,19.6188,19.6622,15000.0
2008-09-12 12:20:00,22.65,22.65,22.61,22.64,12400.0,19.6622,19.6622,19.6275,19.6536,12400.0
2008-09-12 12:30:00,22.62,22.64,22.59,22.59,9700.0,19.6362,19.6536,19.6102,19.6102,9700.0
2008-09-12 12:40:00,22.6,22.62,22.54,22.55,18500.0,19.6188,19.6362,19.5667,19.5754,18500.0
2008-09-12 12:50:00,22.55,22.56,22.51,22.51,16700.0,19.5754,19.5841,19.5407,19.5407,16700.0
2008-09-12 13:00:00,22.51,22.54,22.49,22.51,19400.0,19.5407,19.5667,19.5233,19.5407,19400.0
2008-09-12 13:10:00,22.51,22.6,22.5,22.6,22100.0,19.5407,19.6188,19.532,19.6188,22100.0
2008-09-12 13:20:00,22.6,22.63,22.57,22.61,13500.0,19.6188,19.6449,19.5928,19.6275,13500.0
2008-09-12 13:30:00,22.62,22.63,22.56,22.58,23300.0,19.6362,19.6449,19.5841,19.6015,23300.0
2008-09-12 13:40:00,22.58,22.69,22.57,22.67,31400.0,19.6015,19.697,19.5928,19.6796,31400.0
2008-09-12 13:50:00,22.68,22.72,22.67,22.71,19000.0,19.6883,19.723,19.6796,19.7143,19000.0
2008-09-12 14:00:00,22.71,22.72,22.63,22.66,46600.0,19.7143,19.723,19.6449,19.6709,46600.0
2008-09-12 14:10:00,22.66,22.69,22.65,22.65,23500.0,19.6709,19.697,19.6622,19.6622,23500.0
2008-09-12 14:20:00,22.66,22.72,22.6,22.61,36500.0,19.6709,19.723,19.6188,19.6275,36500.0
2008-09-12 14:30:00,22.62,22.63,22.6,22.61,15100.0,19.6362,19.6449,19.6188,19.6275,15100.0
2008-09-12 14:40:00,22.61,22.65,22.6,22.64,17700.0,19.6275,19.6622,19.6188,19.6536,17700.0
2008-09-12 14:50:00,22.63,22.67,22.61,22.65,24400.0,19.6449,19.6796,19.6275,19.6622,24400.0
2008-09-12 15:00:00,22.65,22.66,22.61,22.62,30700.0,19.6622,19.6709,19.6275,19.6362,30700.0
2008-09-12 15:10:00,22.61,22.71,22.61,22.66,46600.0,19.6275,19.7143,19.6275,19.6709,46600.0
2008-09-12 15:20:00,22.65,22.69,22.62,22.69,36100.0,19.6622,19.697,19.6362,19.697,36100.0
2008-09-12 15:30:00,22.68,22.72,22.6,22.62,47100.0,19.6883,19.723,19.6188,19.6362,47100.0
2008-09-12 15:40:00,22.62,22.68,22.62,22.65,43100.0,19.6362,19.6883,19.6362,19.6622,43100.0
2008-09-12 15:50:00,22.65,22.69,22.63,22.69,78600.0,19.6622,19.697,19.6449,19.697,78600.0
2008-09-15 09:30:00,22.12,22.5,22.03,22.29,49600.0,19.2021,19.532,19.124,19.3497,49600.0
2008-09-15 09:40:00,22.3,22.63,22.28,22.62,59700.0,19.3584,19.6449,19.341,19.6362,59700.0
2008-09-15 09:50:00,22.61,22.74,22.58,22.74,70100.0,19.6275,19.7404,19.6015,19.7404,70100.0
2008-09-15 10:00:00,22.75,22.84,22.73,22.78,79300.0,19.749,19.8272,19.7317,19.7751,79300.0
2008-09-15 10:10:00,22.78,22.97,22.78,22.94,57500.0,19.7751,19.94,19.7751,19.914,57500.0
2008-09-15 10:20:00,22.94,23.0,22.92,22.97,159200.0,19.914,19.9661,19.8966,19.94,159200.0
2008-09-15 10:30:00,22.97,23.04,22.93,22.99,197000.0,19.94,20.0008,19.9053,19.9574,197000.0
2008-09-15 10:40:00,23.0,23.19,22.98,23.19,73300.0,19.9661,20.131,19.9487,20.131,73300.0
2008-09-15 10:50:00,23.19,23.44,23.16,23.43,113700.0,20.131,20.348,20.105,20.3393,113700.0
2008-09-15 11:00:00,23.43,23.43,23.16,23.19,101800.0,20.3393,20.3393,20.105,20.131,101800.0
2008-09-15 11:10:00,23.2,23.23,23.13,23.21,51500.0,20.1397,20.1657,20.0789,20.1484,51500.0
2008-09-15 11:20:00,23.2,23.22,23.02,23.02,60400.0,20.1397,20.157,19.9834,19.9834,60400.0
2008-09-15 11:30:00,23.02,23.02,22.88,22.95,50900.0,19.9834,19.9834,19.8619,19.9227,50900.0
2008-09-15 11:40:00,22.95,22.96,22.86,22.88,31800.0,19.9227,19.9313,19.8445,19.8619,31800.0
2008-09-15 11:50:00,22.86,22.89,22.83,22.84,41200.0,19.8445,19.8706,19.8185,19.8272,41200.0
2008-09-15 12:00:00,22.85,22.89,22.84,22.88,38400.0,19.8359,19.8706,19.8272,19.8619,38400.0
2008-09-15 12:10:00,22.88,23.03,22.88,23.03,37300.0,19.8619,19.9921,19.8619,19.9921,37300.0
2008-09-15 12:20:00,23.05,23.12,23.0,23.02,26000.0,20.0095,20.0702,19.9661,19.9834,26000.0
2008-09-15 12:30:00,23.02,23.04,22.93,22.97,15000.0,19.9834,20.0008,19.9053,19.94,15000.0
2008-09-15 12:40:00,22.96,22.98,22.92,22.93,22900.0,19.9313,19.9487,19.8966,19.9053,22900.0
2008-09-15 12:50:00,22.95,23.02,22.93,22.99,45300.0,19.9227,19.9834,19.9053,19.9574,45300.0
2008-09-15 13:00:00,23.0,23.03,22.99,23.02,26200.0,19.9661,19.9921,19.9574,19.9834,26200.0
2008-09-15 13:10:00,23.02,23.05,23.02,23.03,19100.0,19.9834,20.0095,19.9834,19.9921,19100.0
2008-09-15 13:20:00,23.04,23.04,23.0,23.03,16300.0,20.0008,20.0008,19.9661,19.9921,16300.0
2008-09-15 13:30:00,23.03,23.03,22.92,22.95,22000.0,19.9921,19.9921,19.8966,19.9227,22000.0
2008-09-15 13:40:00,22.95,22.96,22.88,22.91,24200.0,19.9227,19.9313,19.8619,19.8879,24200.0
2008-09-15 13:50:00,22.9,22.9,22.84,22.9,23000.0,19.8793,19.8793,19.8272,19.8793,23000.0
2008-09-15 14:00:00,22.9,22.96,22.89,22.93,22700.0,19.8793,19.9313,19.8706,19.9053,22700.0
2008-09-15 14:10:00,22.94,23.08,22.93,23.0,30200.0,19.914,20.0355,19.9053,19.9661,30200.0
2008-09-15 14:20:00,23.0,23.0,22.91,22.91,13500.0,19.9661,19.9661,19.8879,19.8879,13500.0
2008-09-15 14:30:00,22.91,22.93,22.89,22.9,19700.0,19.8879,19.9053,19.8706,19.8793,19700.0
2008-09-15 14:40:00,22.9,22.9,22.79,22.81,42300.0,19.8793,19.8793,19.7838,19.8011,42300.0
2008-09-15 14:50:00,22.82,22.86,22.81,22.85,27600.0,19.8098,19.8445,19.8011,19.8359,27600.0
2008-09-15 15:00:00,22.84,22.85,22.73,22.76,25100.0,19.8272,19.8359,19.7317,19.7577,25100.0
2008-09-15 15:10:00,22.76,22.79,22.7,22.7,24400.0,19.7577,19.7838,19.7056,19.7056,24400.0
2008-09-15 15:20:00,22.7,22.75,22.66,22.72,28500.0,19.7056,19.749,19.6709,19.723,28500.0
2008-09-15 15:30:00,22.72,22.74,22.63,22.65,100100.0,19.723,19.7404,19.6449,19.6622,100100.0
2008-09-15 15:40:00,22.65,22.67,22.57,22.61,120800.0,19.6622,19.6796,19.5928,19.6275,120800.0
2008-09-15 15:50:00,22.6,22.61,22.46,22.48,68700.0,19.6188,19.6275,19.4973,19.5147,68700.0
2008-09-16 09:30:00,22.04,22.59,22.04,22.3,73100.0,19.1327,19.6102,19.1327,19.3584,73100.0
2008-09-16 09:40:00,22.29,22.6,22.25,22.56,75800.0,19.3497,19.6188,19.315,19.5841,75800.0
2008-09-16 09:50:00,22.58,22.62,22.48,22.52,79300.0,19.6015,19.6362,19.5147,19.5494,79300.0
2008-09-16 10:00:00,22.51,22.55,22.39,22.51,52000.0,19.5407,19.5754,19.4365,19.5407,52000.0
2008-09-16 10:10:00,22.51,22.68,22.49,22.6,54000.0,19.5407,19.6883,19.5233,19.6188,54000.0
2008-09-16 10:20:00,22.6,22.77,22.59,22.75,43900.0,19.6188,19.7664,19.6102,19.749,43900.0
2008-09-16 10:30:00,22.73,22.79,22.7,22.74,32800.0,19.7317,19.7838,19.7056,19.7404,32800.0
2008-09-16 10:40:00,22.76,22.84,22.74,22.78,21600.0,19.7577,19.8272,19.7404,19.7751,21600.0
2008-09-16 10:50:00,22.79,22.87,22.65,22.74,38200.0,19.7838,19.8532,19.6622,19.7404,38200.0
2008-09-16 11:00:00,22.76,22.88,22.76,22.77,22100.0,19.7577,19.8619,19.7577,19.7664,22100.0
2008-09-16 11:10:00,22.76,22.79,22.61,22.62,35700.0,19.7577,19.7838,19.6275,19.6362,35700.0
2008-09-16 11:20:00,22.63,22.67,22.57,22.61,52200.0,19.6449,19.6796,19.5928,19.6275,52200.0
2008-09-16 11:30:00,22.62,22.69,22.59,22.61,29100.0,19.6362,19.697,19.6102,19.6275,29100.0
2008-09-16 11:40:00,22.62,22.75,22.61,22.66,78300.0,19.6362,19.749,19.6275,19.6709,78300.0
2008-09-16 11:50:00,22.67,22.8,22.66,22.75,25400.0,19.6796,19.7924,19.6709,19.749,25400.0
2008-09-16 12:00:00,22.75,22.82,22.63,22.73,35900.0,19.749,19.8098,19.6449,19.7317,35900.0
2008-09-16 12:10:00,22.72,22.8,22.7,22.8,16800.0,19.723,19.7924,19.7056,19.7924,16800.0
2008-09-16 12:20:00,22.78,22.8,22.7,22.77,49900.0,19.7751,19.7924,19.7056,19.7664,49900.0
2008-09-16 12:30:00,22.77,22.82,22.74,22.81,23200.0,19.7664,19.8098,19.7404,19.8011,23200.0
2008-09-16 12:40:00,22.8,22.81,22.68,22.72,23700.0,19.7924,19.8011,19.6883,19.723,23700.0
2008-09-16 12:50:00,22.73,22.77,22.71,22.75,17100.0,19.7317,19.7664,19.7143,19.749,17100.0
2008-09-16 13:00:00,22.74,22.76,22.69,22.74,13100.0,19.7404,19.7577,19.697,19.7404,13100.0
2008-09-16 13:10:00,22.73,22.76,22.71,22.73,12300.0,19.7317,19.7577,19.7143,19.7317,12300.0
2008-09-16 13:20:00,22.73,22.75,22.69,22.73,18000.0,19.7317,19.749,19.697,19.7317,18000.0
2008-09-16 13:30:00,22.73,22.74,22.64,22.65,18700.0,19.7317,19.7404,19.6536,19.6622,18700.0
2008-09-16 13:40:00,22.65,22.66,22.6,22.6,21300.0,19.6622,19.6709,19.6188,19.6188,21300.0
2008-09-16 13:50:00,22.6,22.63,22.59,22.6,23200.0,19.6188,19.6449,19.6102,19.6188,23200.0
2008-09-16 14:00:00,22.6,22.7,22.59,22.68,22100.0,19.6188,19.7056,19.6102,19.6883,22100.0
2008-09-16 14:10:00,22.67,22.71,22.38,22.47,49900.0,19.6796,19.7143,19.4279,19.506,49900.0
2008-09-16 14:20:00,22.44,22.48,22.32,22.48,62400.0,19.4799,19.5147,19.3758,19.5147,62400.0
2008-09-16 14:30:00,22.49,22.93,22.48,22.91,94100.0,19.5233,19.9053,19.5147,19.8879,94100.0
2008-09-16 14:40:00,22.92,23.03,22.79,22.94,59800.0,19.8966,19.9921,19.7838,19.914,59800.0
2008-09-16 14:50:00,22.97,23.04,22.88,22.94,73500.0,19.94,20.0008,19.8619,19.914,73500.0
2008-09-16 15:00:00,22.93,23.01,22.92,22.96,38200.0,19.9053,19.9747,19.8966,19.9313,38200.0
2008-09-16 15:10:00,22.95,22.95,22.84,22.9,52800.0,19.9227,19.9227,19.8272,19.8793,52800.0
2008-09-16 15:20:00,22.89,22.92,22.77,22.78,52400.0,19.8706,19.8966,19.7664,19.7751,52400.0
2008-09-16 15:30:00,22.77,22.92,22.77,22.89,93800.0,19.7664,19.8966,19.7664,19.8706,93800.0
2008-09-16 15:40:00,22.89,22.91,22.8,22.86,95800.0,19.8706,19.8879,19.7924,19.8445,95800.0
2008-09-16 15:50:00,22.85,22.91,22.76,22.86,125000.0,19.8359,19.8879,19.7577,19.8445,125000.0
2008-09-17 09:30:00,22.31,22.57,22.28,22.37,33100.0,19.3671,19.5928,19.341,19.4192,33100.0
2008-09-17 09:40:00,22.38,22.54,22.32,22.53,45700.0,19.4279,19.5667,19.3758,19.5581,45700.0
2008-09-17 09:50:00,22.53,22.57,22.36,22.41,60000.0,19.5581,19.5928,19.4105,19.4539,60000.0
2008-09-17 10:00:00,22.4,22.45,22.34,22.4,49000.0,19.4452,19.4886,19.3931,19.4452,49000.0
2008-09-17 10:10:00,22.42,22.44,22.31,22.38,43300.0,19.4626,19.4799,19.3671,19.4279,43300.0
2008-09-17 10:20:00,22.37,22.38,22.26,22.29,58900.0,19.4192,19.4279,19.3237,19.3497,58900.0
2008-09-17 10:30:00,22.29,22.31,22.07,22.09,65800.0,19.3497,19.3671,19.1587,19.1761,65800.0
2008-09-17 10:40:00,22.08,22.11,21.98,22.02,57700.0,19.1674,19.1935,19.0806,19.1153,57700.0
2008-09-17 10:50:00,22.02,22.05,21.99,22.0,30300.0,19.1153,19.1414,19.0893,19.098,30300.0
2008-09-17 11:00:00,22.0,22.01,21.88,21.96,119600.0,19.098,19.1067,18.9938,19.0633,119600.0
2008-09-17 11:10:00,21.95,21.98,21.88,21.98,29000.0,19.0546,19.0806,18.9938,19.0806,29000.0
2008-09-17 11:20:00,21.98,22.05,21.8,21.8,74400.0,19.0806,19.1414,18.9244,18.9244,74400.0
2008-09-17 11:30:00,21.81,21.81,21.73,21.74,133800.0,18.933,18.933,18.8636,18.8723,133800.0
2008-09-17 11:40:00,21.74,21.9,21.45,21.46,160000.0,18.8723,19.0112,18.6205,18.6292,160000.0
2008-09-17 11:50:00,21.47,21.68,21.42,21.63,65800.0,18.6379,18.8202,18.5945,18.7768,65800.0
2008-09-17 12:00:00,21.62,21.62,21.47,21.53,42400.0,18.7681,18.7681,18.6379,18.69,42400.0
2008-09-17 12:10:00,21.52,21.63,21.5,21.63,35600.0,18.6813,18.7768,18.6639,18.7768,35600.0
2008-09-17 12:20:00,21.63,21.68,21.58,21.58,20400.0,18.7768,18.8202,18.7334,18.7334,20400.0
2008-09-17 12:30:00,21.58,21.78,21.58,21.74,26300.0,18.7334,18.907,18.7334,18.8723,26300.0
2008-09-17 12:40:00,21.74,21.87,21.7,21.84,37300.0,18.8723,18.9851,18.8376,18.9591,37300.0
2008-09-17 12:50:00,21.84,21.86,21.72,21.72,41300.0,18.9591,18.9764,18.8549,18.8549,41300.0
2008-09-17 13:00:00,21.72,21.73,21.49,21.5,182100.0,18.8549,18.8636,18.6553,18.6639,182100.0
2008-09-17 13:10:00,21.49,21.49,21.09,21.42,316000.0,18.6553,18.6553,18.308,18.5945,316000.0
2008-09-17 13:20:00,21.41,21.53,21.37,21.39,34300.0,18.5858,18.69,18.5511,18.5684,34300.0
2008-09-17 13:30:00,21.38,21.38,21.24,21.3,54500.0,18.5598,18.5598,18.4382,18.4903,54500.0
2008-09-17 13:40:00,21.3,21.35,21.22,21.24,44500.0,18.4903,18.5337,18.4209,18.4382,44500.0
2008-09-17 13:50:00,21.24,21.3,21.22,21.25,47400.0,18.4382,18.4903,18.4209,18.4469,47400.0
2008-09-17 14:00:00,21.24,21.32,21.22,21.32,64700.0,18.4382,18.5077,18.4209,18.5077,64700.0
2008-09-17 14:10:00,21.31,21.39,21.23,21.26,88600.0,18.499,18.5684,18.4295,18.4556,88600.0
2008-09-17 14:20:00,21.26,21.37,21.2,21.37,60700.0,18.4556,18.5511,18.4035,18.5511,60700.0
2008-09-17 14:30:00,21.38,21.55,21.36,21.5,150000.0,18.5598,18.7073,18.5424,18.6639,150000.0
2008-09-17 14:40:00,21.5,21.62,21.46,21.58,124300.0,18.6639,18.7681,18.6292,18.7334,124300.0
2008-09-17 14:50:00,21.59,21.62,21.54,21.58,87400.0,18.7421,18.7681,18.6987,18.7334,87400.0
2008-09-17 15:00:00,21.57,21.63,21.55,21.56,94800.0,18.7247,18.7768,18.7073,18.716,94800.0
2008-09-17 15:10:00,21.57,21.68,21.57,21.64,90800.0,18.7247,18.8202,18.7247,18.7855,90800.0
2008-09-17 15:20:00,21.64,21.72,21.6,21.62,90200.0,18.7855,18.8549,18.7507,18.7681,90200.0
2008-09-17 15:30:00,21.63,21.64,21.49,21.52,116700.0,18.7768,18.7855,18.6553,18.6813,116700.0
2008-09-17 15:40:00,21.52,21.59,21.5,21.56,91800.0,18.6813,18.7421,18.6639,18.716,91800.0
2008-09-17 15:50:00,21.57,21.57,21.29,21.34,224200.0,18.7247,18.7247,18.4816,18.525,224200.0
2008-09-18 09:30:00,21.47,21.66,21.28,21.61,90800.0,18.6379,18.8028,18.473,18.7594,90800.0
2008-09-18 09:40:00,21.64,21.65,21.03,21.23,187700.0,18.7855,18.7941,18.2559,18.4295,187700.0
2008-09-18 09:50:00,21.22,21.71,21.22,21.64,121200.0,18.4209,18.8462,18.4209,18.7855,121200.0
2008-09-18 10:00:00,21.65,21.93,21.52,21.85,71700.0,18.7941,19.0372,18.6813,18.9678,71700.0
2008-09-18 10:10:00,21.85,21.86,21.56,21.65,32600.0,18.9678,18.9764,18.716,18.7941,32600.0
2008-09-18 10:20:00,21.64,21.75,21.58,21.72,28800.0,18.7855,18.881,18.7334,18.8549,28800.0
2008-09-18 10:30:00,21.72,21.78,21.65,21.73,48300.0,18.8549,18.907,18.7941,18.8636,48300.0
2008-09-18 10:40:00,21.73,21.75,21.66,21.71,35200.0,18.8636,18.881,18.8028,18.8462,35200.0
2008-09-18 10:50:00,21.7,21.82,21.7,21.75,41100.0,18.8376,18.9417,18.8376,18.881,41100.0
2008-09-18 11:00:00,21.74,21.85,21.71,21.78,52300.0,18.8723,18.9678,18.8462,18.907,52300.0
2008-09-18 11:10:00,21.78,21.9,21.77,21.87,49100.0,18.907,19.0112,18.8983,18.9851,49100.0
2008-09-18 11:20:00,21.87,21.98,21.81,21.96,59100.0,18.9851,19.0806,18.933,19.0633,59100.0
2008-09-18 11:30:00,21.97,22.03,21.8,21.89,159400.0,19.0719,19.124,18.9244,19.0025,159400.0
2008-09-18 11:40:00,21.9,21.95,21.65,21.65,156000.0,19.0112,19.0546,18.7941,18.7941,156000.0
2008-09-18 11:50:00,21.65,21.65,21.34,21.59,224000.0,18.7941,18.7941,18.525,18.7421,224000.0
2008-09-18 12:00:00,21.59,21.59,21.45,21.48,93800.0,18.7421,18.7421,18.6205,18.6466,93800.0
2008-09-18 12:10:00,21.49,21.57,21.46,21.51,66700.0,18.6553,18.7247,18.6292,18.6726,66700.0
2008-09-18 12:20:00,21.52,21.53,21.44,21.48,67500.0,18.6813,18.69,18.6118,18.6466,67500.0
2008-09-18 12:30:00,21.49,21.49,21.15,21.15,83200.0,18.6553,18.6553,18.3601,18.3601,83200.0
2008-09-18 12:40:00,21.15,21.28,20.85,21.21,242800.0,18.3601,18.473,18.0997,18.4122,242800.0
2008-09-18 12:50:00,21.21,21.34,21.11,21.12,58400.0,18.4122,18.525,18.3254,18.3341,58400.0
2008-09-18 13:00:00,21.12,21.39,21.12,21.28,32700.0,18.3341,18.5684,18.3341,18.473,32700.0
2008-09-18 13:10:00,21.28,21.42,21.09,21.4,50500.0,18.473,18.5945,18.308,18.5771,50500.0
2008-09-18 13:20:00,21.41,21.49,21.32,21.34,84600.0,18.5858,18.6553,18.5077,18.525,84600.0
2008-09-18 13:30:00,21.35,21.54,21.33,21.54,79900.0,18.5337,18.6987,18.5164,18.6987,79900.0
2008-09-18 13:40:00,21.54,21.56,21.25,21.38,97500.0,18.6987,18.716,18.4469,18.5598,97500.0
2008-09-18 13:50:00,21.38,21.4,21.11,21.24,80200.0,18.5598,18.5771,18.3254,18.4382,80200.0
2008-09-18 14:00:00,21.27,21.35,21.2,21.24,65100.0,18.4643,18.5337,18.4035,18.4382,65100.0
2008-09-18 14:10:00,21.25,21.31,21.2,21.27,26800.0,18.4469,18.499,18.4035,18.4643,26800.0
2008-09-18 14:20:00,21.28,21.31,21.2,21.29,20300.0,18.473,18.499,18.4035,18.4816,20300.0
2008-09-18 14:30:00,21.28,21.45,21.28,21.35,46800.0,18.473,18.6205,18.473,18.5337,46800.0
2008-09-18 14:40:00,21.36,21.51,21.33,21.5,39500.0,18.5424,18.6726,18.5164,18.6639,39500.0
2008-09-18 14:50:00,21.5,21.62,21.4,21.58,38600.0,18.6639,18.7681,18.5771,18.7334,38600.0
2008-09-18 15:00:00,21.58,21.84,21.54,21.81,68700.0,18.7334,18.9591,18.6987,18.933,68700.0
2008-09-18 15:10:00,21.82,22.2,21.82,22.16,75400.0,18.9417,19.2716,18.9417,19.2369,75400.0
2008-09-18 15:20:00,22.17,22.29,21.81,21.89,97700.0,19.2456,19.3497,18.933,19.0025,97700.0
2008-09-18 15:30:00,21.88,22.15,21.87,22.05,102300.0,18.9938,19.2282,18.9851,19.1414,102300.0
2008-09-18 15:40:00,22.04,22.12,21.95,21.97,84600.0,19.1327,19.2021,19.0546,19.0719,84600.0
2008-09-18 15:50:00,21.97,22.0,21.86,21.91,108200.0,19.0719,19.098,18.9764,19.0198,108200.0
2008-09-19 09:30:00,22.5,23.48,22.0,22.77,323700.0,19.532,20.3828,19.098,19.7664,323700.0
2008-09-19 09:40:00,22.48,23.01,20.06,22.88,130600.0,19.5147,19.9747,17.4139,19.8619,130600.0
2008-09-19 09:50:00,22.91,23.05,22.12,22.78,64800.0,19.8879,20.0095,19.2021,19.7751,64800.0
2008-09-19 10:00:00,22.78,23.11,22.52,22.55,78700.0,19.7751,20.0616,19.5494,19.5754,78700.0
2008-09-19 10:10:00,22.55,22.95,22.55,22.55,51000.0,19.5754,19.9227,19.5754,19.5754,51000.0
2008-09-19 10:20:00,22.54,22.66,22.34,22.45,38600.0,19.5667,19.6709,19.3931,19.4886,38600.0
2008-09-19 10:30:00,22.45,22.49,22.31,22.35,41100.0,19.4886,19.5233,19.3671,19.4018,41100.0
2008-09-19 10:40:00,22.36,22.55,22.25,22.33,23900.0,19.4105,19.5754,19.315,19.3844,23900.0
2008-09-19 10:50:00,22.33,22.42,22.14,22.29,57100.0,19.3844,19.4626,19.2195,19.3497,57100.0
2008-09-19 11:00:00,22.3,22.31,22.16,22.22,68700.0,19.3584,19.3671,19.2369,19.289,68700.0
2008-09-19 11:10:00,22.22,22.22,21.95,22.19,110400.0,19.289,19.289,19.0546,19.2629,110400.0
2008-09-19 11:20:00,22.19,22.23,21.98,22.13,56500.0,19.2629,19.2976,19.0806,19.2108,56500.0
2008-09-19 11:30:00,22.14,22.17,21.92,21.99,71800.0,19.2195,19.2456,19.0285,19.0893,71800.0
2008-09-19 11:40:00,22.0,22.07,21.94,22.05,53400.0,19.098,19.1587,19.0459,19.1414,53400.0
2008-09-19 11:50:00,22.04,22.07,22.03,22.05,43900.0,19.1327,19.1587,19.124,19.1414,43900.0
2008-09-19 12:00:00,22.05,22.07,22.0,22.01,64800.0,19.1414,19.1587,19.098,19.1067,64800.0
2008-09-19 12:10:00,22.01,22.03,21.92,21.95,71100.0,19.1067,19.124,19.0285,19.0546,71100.0
2008-09-19 12:20:00,21.94,22.01,21.94,22.0,35400.0,19.0459,19.1067,19.0459,19.098,35400.0
2008-09-19 12:30:00,22.0,22.01,21.96,22.0,46700.0,19.098,19.1067,19.0633,19.098,46700.0
2008-09-19 12:40:00,22.0,22.05,21.98,22.05,115900.0,19.098,19.1414,19.0806,19.1414,115900.0
2008-09-19 12:50:00,22.05,22.26,22.04,22.26,101200.0,19.1414,19.3237,19.1327,19.3237,101200.0
2008-09-19 13:00:00,22.25,22.31,22.23,22.23,26000.0,19.315,19.3671,19.2976,19.2976,26000.0
2008-09-19 13:10:00,22.24,22.38,22.23,22.38,38700.0,19.3063,19.4279,19.2976,19.4279,38700.0
2008-09-19 13:20:00,22.39,22.39,22.31,22.37,30900.0,19.4365,19.4365,19.3671,19.4192,30900.0
2008-09-19 13:30:00,22.36,22.37,22.27,22.28,25300.0,19.4105,19.4192,19.3324,19.341,25300.0
2008-09-19 13:40:00,22.27,22.38,22.21,22.38,49600.0,19.3324,19.4279,19.2803,19.4279,49600.0
2008-09-19 13:50:00,22.37,22.48,22.37,22.44,52800.0,19.4192,19.5147,19.4192,19.4799,52800.0
2008-09-19 14:00:00,22.43,22.45,22.35,22.41,35200.0,19.4713,19.4886,19.4018,19.4539,35200.0
2008-09-19 14:10:00,22.4,22.43,22.28,22.32,43400.0,19.4452,19.4713,19.341,19.3758,43400.0
2008-09-19 14:20:00,22.33,22.38,22.28,22.35,23800.0,19.3844,19.4279,19.341,19.4018,23800.0
2008-09-19 14:30:00,22.36,22.36,22.2,22.21,31600.0,19.4105,19.4105,19.2716,19.2803,31600.0
2008-09-19 14:40:00,22.21,22.28,22.19,22.27,41000.0,19.2803,19.341,19.2629,19.3324,41000.0
2008-09-19 14:50:00,22.26,22.27,22.16,22.21,27600.0,19.3237,19.3324,19.2369,19.2803,27600.0
2008-09-19 15:00:00,22.22,22.31,22.1,22.12,38000.0,19.289,19.3671,19.1848,19.2021,38000.0
2008-09-19 15:10:00,22.11,22.15,22.08,22.1,44400.0,19.1935,19.2282,19.1674,19.1848,44400.0
2008-09-19 15:20:00,22.1,22.24,22.1,22.23,64400.0,19.1848,19.3063,19.1848,19.2976,64400.0
2008-09-19 15:30:00,22.23,22.26,22.13,22.21,55600.0,19.2976,19.3237,19.2108,19.2803,55600.0
2008-09-19 15:40:00,22.2,22.4,22.19,22.26,62400.0,19.2716,19.4452,19.2629,19.3237,62400.0
2008-09-19 15:50:00,22.25,22.3,22.12,22.24,138800.0,19.315,19.3584,19.2021,19.3063,138800.0
2008-09-22 09:30:00,21.95,22.02,21.42,21.96,33900.0,19.0546,19.1153,18.5945,19.0633,33900.0
2008-09-22 09:40:00,21.95,21.96,21.76,21.79,19900.0,19.0546,19.0633,18.8896,18.9157,19900.0
2008-09-22 09:50:00,21.8,21.83,21.62,21.72,24900.0,18.9244,18.9504,18.7681,18.8549,24900.0
2008-09-22 10:00:00,21.72,21.83,21.58,21.69,16900.0,18.8549,18.9504,18.7334,18.8289,16900.0
2008-09-22 10:10:00,21.69,21.74,21.56,21.6,23700.0,18.8289,18.8723,18.716,18.7507,23700.0
2008-09-22 10:20:00,21.61,21.68,21.54,21.63,17600.0,18.7594,18.8202,18.6987,18.7768,17600.0
2008-09-22 10:30:00,21.62,21.62,21.55,21.59,13000.0,18.7681,18.7681,18.7073,18.7421,13000.0
2008-09-22 10:40:00,21.59,21.65,21.58,21.61,13800.0,18.7421,18.7941,18.7334,18.7594,13800.0
2008-09-22 10:50:00,21.6,21.65,21.59,21.61,23700.0,18.7507,18.7941,18.7421,18.7594,23700.0
2008-09-22 11:00:00,21.6,21.6,21.51,21.53,16100.0,18.7507,18.7507,18.6726,18.69,16100.0
2008-09-22 11:10:00,21.53,21.56,21.5,21.5,24300.0,18.69,18.716,18.6639,18.6639,24300.0
2008-09-22 11:20:00,21.5,21.55,21.37,21.51,34000.0,18.6639,18.7073,18.5511,18.6726,34000.0
2008-09-22 11:30:00,21.5,21.55,21.49,21.54,13100.0,18.6639,18.7073,18.6553,18.6987,13100.0
2008-09-22 11:40:00,21.54,21.54,21.5,21.52,13200.0,18.6987,18.6987,18.6639,18.6813,13200.0
2008-09-22 11:50:00,21.52,21.58,21.51,21.57,16500.0,18.6813,18.7334,18.6726,18.7247,16500.0
2008-09-22 12:00:00,21.57,21.63,21.55,21.63,19500.0,18.7247,18.7768,18.7073,18.7768,19500.0
2008-09-22 12:10:00,21.61,21.72,21.51,21.52,24900.0,18.7594,18.8549,18.6726,18.6813,24900.0
2008-09-22 12:20:00,21.53,21.55,21.51,21.54,6800.0,18.69,18.7073,18.6726,18.6987,6800.0
2008-09-22 12:30:00,21.55,21.6,21.53,21.54,22200.0,18.7073,18.7507,18.69,18.6987,22200.0
2008-09-22 12:40:00,21.54,21.54,21.5,21.5,55300.0,18.6987,18.6987,18.6639,18.6639,55300.0
2008-09-22 12:50:00,21.5,21.54,21.46,21.5,37300.0,18.6639,18.6987,18.6292,18.6639,37300.0
2008-09-22 13:00:00,21.5,21.53,21.48,21.53,32200.0,18.6639,18.69,18.6466,18.69,32200.0
2008-09-22 13:10:00,21.54,21.6,21.48,21.48,58200.0,18.6987,18.7507,18.6466,18.6466,58200.0
2008-09-22 13:20:00,21.48,21.48,21.3,21.31,21900.0,18.6466,18.6466,18.4903,18.499,21900.0
2008-09-22 13:30:00,21.32,21.33,21.23,21.29,17600.0,18.5077,18.5164,18.4295,18.4816,17600.0
2008-09-22 13:40:00,21.3,21.44,21.3,21.41,41100.0,18.4903,18.6118,18.4903,18.5858,41100.0
2008-09-22 13:50:00,21.42,21.47,21.38,21.42,25800.0,18.5945,18.6379,18.5598,18.5945,25800.0
2008-09-22 14:00:00,21.41,21.42,21.31,21.31,16600.0,18.5858,18.5945,18.499,18.499,16600.0
2008-09-22 14:10:00,21.32,21.39,21.31,21.39,18400.0,18.5077,18.5684,18.499,18.5684,18400.0
2008-09-22 14:20:00,21.37,21.38,21.19,21.34,21300.0,18.5511,18.5598,18.3948,18.525,21300.0
2008-09-22 14:30:00,21.33,21.41,21.33,21.37,20700.0,18.5164,18.5858,18.5164,18.5511,20700.0
2008-09-22 14:40:00,21.37,21.4,21.32,21.32,17700.0,18.5511,18.5771,18.5077,18.5077,17700.0
2008-09-22 14:50:00,21.32,21.32,21.23,21.24,25100.0,18.5077,18.5077,18.4295,18.4382,25100.0
2008-09-22 15:00:00,21.23,21.28,21.22,21.24,40400.0,18.4295,18.473,18.4209,18.4382,40400.0
2008-09-22 15:10:00,21.24,21.28,21.15,21.15,41800.0,18.4382,18.473,18.3601,18.3601,41800.0
2008-09-22 15:20:00,21.13,21.22,21.1,21.14,48100.0,18.3427,18.4209,18.3167,18.3514,48100.0
2008-09-22 15:30:00,21.13,21.23,21.13,21.21,59200.0,18.3427,18.4295,18.3427,18.4122,59200.0
2008-09-22 15:40:00,21.21,21.22,21.1,21.14,78000.0,18.4122,18.4209,18.3167,18.3514,78000.0
2008-09-22 15:50:00,21.14,21.17,21.09,21.13,76400.0,18.3514,18.3775,18.308,18.3427,76400.0
2008-09-23 09:30:00,21.16,21.47,21.1,21.27,24000.0,18.3688,18.6379,18.3167,18.4643,24000.0
2008-09-23 09:40:00,21.24,21.31,21.13,21.23,29700.0,18.4382,18.499,18.3427,18.4295,29700.0
2008-09-23 09:50:00,21.22,21.4,21.22,21.36,23900.0,18.4209,18.5771,18.4209,18.5424,23900.0
2008-09-23 10:00:00,21.36,21.38,21.3,21.34,32700.0,18.5424,18.5598,18.4903,18.525,32700.0
2008-09-23 10:10:00,21.34,21.38,20.96,21.17,210000.0,18.525,18.5598,18.1952,18.3775,210000.0
2008-09-23 10:20:00,21.18,21.23,21.13,21.18,21900.0,18.3861,18.4295,18.3427,18.3861,21900.0
2008-09-23 10:30:00,21.18,21.3,21.17,21.3,28100.0,18.3861,18.4903,18.3775,18.4903,28100.0
2008-09-23 10:40:00,21.3,21.32,21.27,21.28,14500.0,18.4903,18.5077,18.4643,18.473,14500.0
2008-09-23 10:50:00,21.28,21.28,21.13,21.2,13600.0,18.473,18.473,18.3427,18.4035,13600.0
2008-09-23 11:00:00,21.2,21.24,21.17,21.2,21500.0,18.4035,18.4382,18.3775,18.4035,21500.0
2008-09-23 11:10:00,21.2,21.26,21.14,21.23,14500.0,18.4035,18.4556,18.3514,18.4295,14500.0
2008-09-23 11:20:00,21.22,21.32,21.22,21.29,12600.0,18.4209,18.5077,18.4209,18.4816,12600.0
2008-09-23 11:30:00,21.29,21.3,21.24,21.25,18900.0,18.4816,18.4903,18.4382,18.4469,18900.0
2008-09-23 11:40:00,21.25,21.29,21.24,21.29,14500.0,18.4469,18.4816,18.4382,18.4816,14500.0
2008-09-23 11:50:00,21.29,21.37,21.28,21.35,11300.0,18.4816,18.5511,18.473,18.5337,11300.0
2008-09-23 12:00:00,21.34,21.35,21.24,21.33,13900.0,18.525,18.5337,18.4382,18.5164,13900.0
2008-09-23 12:10:00,21.33,21.36,21.3,21.31,16000.0,18.5164,18.5424,18.4903,18.499,16000.0
2008-09-23 12:20:00,21.31,21.32,21.28,21.3,13500.0,18.499,18.5077,18.473,18.4903,13500.0
2008-09-23 12:30:00,21.3,21.36,21.29,21.32,30000.0,18.4903,18.5424,18.4816,18.5077,30000.0
2008-09-23 12:40:00,21.31,21.32,21.15,21.16,49400.0,18.499,18.5077,18.3601,18.3688,49400.0
2008-09-23 12:50:00,21.16,21.17,21.1,21.17,20000.0,18.3688,18.3775,18.3167,18.3775,20000.0
2008-09-23 13:00:00,21.16,21.16,20.99,21.0,35400.0,18.3688,18.3688,18.2212,18.2299,35400.0
2008-09-23 13:10:00,21.0,21.06,20.97,21.04,34100.0,18.2299,18.282,18.2038,18.2646,34100.0
2008-09-23 13:20:00,21.05,21.08,21.02,21.05,12600.0,18.2733,18.2993,18.2472,18.2733,12600.0
2008-09-23 13:30:00,21.05,21.05,20.95,20.98,25300.0,18.2733,18.2733,18.1865,18.2125,25300.0
2008-09-23 13:40:00,20.98,21.0,20.96,20.99,14500.0,18.2125,18.2299,18.1952,18.2212,14500.0
2008-09-23 13:50:00,20.99,21.04,20.95,21.02,19300.0,18.2212,18.2646,18.1865,18.2472,19300.0
2008-09-23 14:00:00,21.02,21.05,20.98,21.05,28200.0,18.2472,18.2733,18.2125,18.2733,28200.0
2008-09-23 14:10:00,21.05,21.1,21.01,21.08,39400.0,18.2733,18.3167,18.2386,18.2993,39400.0
2008-09-23 14:20:00,21.08,21.12,21.05,21.11,12700.0,18.2993,18.3341,18.2733,18.3254,12700.0
2008-09-23 14:30:00,21.12,21.18,21.11,21.16,15200.0,18.3341,18.3861,18.3254,18.3688,15200.0
2008-09-23 14:40:00,21.16,21.25,21.13,21.24,21300.0,18.3688,18.4469,18.3427,18.4382,21300.0
2008-09-23 14:50:00,21.23,21.27,21.17,21.19,19000.0,18.4295,18.4643,18.3775,18.3948,19000.0
2008-09-23 15:00:00,21.19,21.31,21.19,21.3,31300.0,18.3948,18.499,18.3948,18.4903,31300.0
2008-09-23 15:10:00,21.3,21.33,21.23,21.3,25300.0,18.4903,18.5164,18.4295,18.4903,25300.0
2008-09-23 15:20:00,21.31,21.31,21.23,21.24,20900.0,18.499,18.499,18.4295,18.4382,20900.0
2008-09-23 15:30:00,21.24,21.25,21.08,21.11,28200.0,18.4382,18.4469,18.2993,18.3254,28200.0
2008-09-23 15:40:00,21.12,21.13,20.96,21.02,34100.0,18.3341,18.3427,18.1952,18.2472,34100.0
2008-09-23 15:50:00,21.01,21.05,20.94,20.99,63300.0,18.2386,18.2733,18.1778,18.2212,63300.0
2008-09-24 09:30:00,21.09,21.41,21.07,21.22,43400.0,18.308,18.5858,18.2907,18.4209,43400.0
2008-09-24 09:40:00,21.2,21.2,21.0,21.13,30300.0,18.4035,18.4035,18.2299,18.3427,30300.0
2008-09-24 09:50:00,21.17,21.2,21.08,21.17,28900.0,18.3775,18.4035,18.2993,18.3775,28900.0
2008-09-24 10:00:00,21.16,21.27,21.14,21.24,44200.0,18.3688,18.4643,18.3514,18.4382,44200.0
2008-09-24 10:10:00,21.24,21.33,21.23,21.33,26400.0,18.4382,18.5164,18.4295,18.5164,26400.0
2008-09-24 10:20:00,21.33,21.49,21.31,21.44,21600.0,18.5164,18.6553,18.499,18.6118,21600.0
2008-09-24 10:30:00,21.45,21.54,21.43,21.53,61400.0,18.6205,18.6987,18.6032,18.69,61400.0
2008-09-24 10:40:00,21.54,21.64,21.52,21.63,56600.0,18.6987,18.7855,18.6813,18.7768,56600.0
2008-09-24 10:50:00,21.64,21.64,21.56,21.56,25500.0,18.7855,18.7855,18.716,18.716,25500.0
2008-09-24 11:00:00,21.56,21.66,21.56,21.59,21300.0,18.716,18.8028,18.716,18.7421,21300.0
2008-09-24 11:10:00,21.6,21.61,21.37,21.37,18700.0,18.7507,18.7594,18.5511,18.5511,18700.0
2008-09-24 11:20:00,21.4,21.46,21.34,21.38,43000.0,18.5771,18.6292,18.525,18.5598,43000.0
2008-09-24 11:30:00,21.38,21.41,21.33,21.34,25100.0,18.5598,18.5858,18.5164,18.525,25100.0
2008-09-24 11:40:00,21.35,21.35,21.22,21.27,56400.0,18.5337,18.5337,18.4209,18.4643,56400.0
2008-09-24 11:50:00,21.26,21.33,21.25,21.31,26200.0,18.4556,18.5164,18.4469,18.499,26200.0
2008-09-24 12:00:00,21.31,21.34,21.28,21.29,17600.0,18.499,18.525,18.473,18.4816,17600.0
2008-09-24 12:10:00,21.28,21.36,21.28,21.35,12300.0,18.473,18.5424,18.473,18.5337,12300.0
2008-09-24 12:20:00,21.35,21.35,21.18,21.21,15300.0,18.5337,18.5337,18.3861,18.4122,15300.0
2008-09-24 12:30:00,21.22,21.26,21.21,21.25,10600.0,18.4209,18.4556,18.4122,18.4469,10600.0
2008-09-24 12:40:00,21.26,21.34,21.25,21.31,28500.0,18.4556,18.525,18.4469,18.499,28500.0
2008-09-24 12:50:00,21.31,21.31,21.19,21.2,31700.0,18.499,18.499,18.3948,18.4035,31700.0
2008-09-24 13:00:00,21.2,21.24,21.18,21.24,14500.0,18.4035,18.4382,18.3861,18.4382,14500.0
2008-09-24 13:10:00,21.25,21.31,21.23,21.29,44900.0,18.4469,18.499,18.4295,18.4816,44900.0
2008-09-24 13:20:00,21.28,21.35,21.28,21.3,14500.0,18.473,18.5337,18.473,18.4903,14500.0
2008-09-24 13:30:00,21.31,21.31,21.27,21.29,39600.0,18.499,18.499,18.4643,18.4816,39600.0
2008-09-24 13:40:00,21.28,21.31,21.25,21.29,17100.0,18.473,18.499,18.4469,18.4816,17100.0
2008-09-24 13:50:00,21.29,21.31,21.22,21.24,26300.0,18.4816,18.499,18.4209,18.4382,26300.0
2008-09-24 14:00:00,21.24,21.31,21.23,21.31,22000.0,18.4382,18.499,18.4295,18.499,22000.0
2008-09-24 14:10:00,21.31,21.32,21.22,21.25,16100.0,18.499,18.5077,18.4209,18.4469,16100.0
2008-09-24 14:20:00,21.26,21.29,21.24,21.27,14000.0,18.4556,18.4816,18.4382,18.4643,14000.0
2008-09-24 14:30:00,21.28,21.35,21.28,21.33,14900.0,18.473,18.5337,18.473,18.5164,14900.0
2008-09-24 14:40:00,21.33,21.37,21.33,21.36,27100.0,18.5164,18.5511,18.5164,18.5424,27100.0
2008-09-24 14:50:00,21.37,21.37,21.27,21.33,24700.0,18.5511,18.5511,18.4643,18.5164,24700.0
2008-09-24 15:00:00,21.33,21.37,21.29,21.37,36600.0,18.5164,18.5511,18.4816,18.5511,36600.0
2008-09-24 15:10:00,21.38,21.4,21.23,21.25,43700.0,18.5598,18.5771,18.4295,18.4469,43700.0
2008-09-24 15:20:00,21.26,21.33,21.25,21.33,29400.0,18.4556,18.5164,18.4469,18.5164,29400.0
2008-09-24 15:30:00,21.35,21.41,21.27,21.28,67200.0,18.5337,18.5858,18.4643,18.473,67200.0
2008-09-24 15:40:00,21.27,21.33,21.24,21.32,81500.0,18.4643,18.5164,18.4382,18.5077,81500.0
2008-09-24 15:50:00,21.31,21.54,21.26,21.51,135300.0,18.499,18.6987,18.4556,18.6726,135300.0
2008-09-25 09:30:00,21.62,21.76,21.54,21.73,34200.0,18.7681,18.8896,18.6987,18.8636,34200.0
2008-09-25 09:40:00,21.73,22.13,21.7,21.92,37900.0,18.8636,19.2108,18.8376,19.0285,37900.0
2008-09-25 09:50:00,21.92,22.13,21.91,22.12,19900.0,19.0285,19.2108,19.0198,19.2021,19900.0
2008-09-25 10:00:00,22.12,22.12,21.92,21.99,25500.0,19.2021,19.2021,19.0285,19.0893,25500.0
2008-09-25 10:10:00,21.99,22.09,21.99,22.05,15700.0,19.0893,19.1761,19.0893,19.1414,15700.0
2008-09-25 10:20:00,22.07,22.07,21.92,21.96,13100.0,19.1587,19.1587,19.0285,19.0633,13100.0
2008-09-25 10:30:00,21.96,22.0,21.79,21.79,28800.0,19.0633,19.098,18.9157,18.9157,28800.0
2008-09-25 10:40:00,21.78,21.82,21.65,21.67,48300.0,18.907,18.9417,18.7941,18.8115,48300.0
2008-09-25 10:50:00,21.66,21.74,21.65,21.71,18600.0,18.8028,18.8723,18.7941,18.8462,18600.0
2008-09-25 11:00:00,21.71,21.78,21.7,21.76,11700.0,18.8462,18.907,18.8376,18.8896,11700.0
2008-09-25 11:10:00,21.76,21.79,21.75,21.79,13700.0,18.8896,18.9157,18.881,18.9157,13700.0
2008-09-25 11:20:00,21.8,21.9,21.8,21.89,16100.0,18.9244,19.0112,18.9244,19.0025,16100.0
2008-09-25 11:30:00,21.89,21.94,21.83,21.83,12800.0,19.0025,19.0459,18.9504,18.9504,12800.0
2008-09-25 11:40:00,21.83,21.88,21.83,21.88,8100.0,18.9504,18.9938,18.9504,18.9938,8100.0
2008-09-25 11:50:00,21.88,21.9,21.82,21.85,26500.0,18.9938,19.0112,18.9417,18.9678,26500.0
2008-09-25 12:00:00,21.86,21.87,21.81,21.81,13300.0,18.9764,18.9851,18.933,18.933,13300.0
2008-09-25 12:10:00,21.82,21.9,21.8,21.89,12700.0,18.9417,19.0112,18.9244,19.0025,12700.0
2008-09-25 12:20:00,21.89,21.9,21.83,21.83,9100.0,19.0025,19.0112,18.9504,18.9504,9100.0
2008-09-25 12:30:00,21.83,21.9,21.83,21.87,6900.0,18.9504,19.0112,18.9504,18.9851,6900.0
2008-09-25 12:40:00,21.87,21.87,21.79,21.79,21500.0,18.9851,18.9851,18.9157,18.9157,21500.0
2008-09-25 12:50:00,21.79,21.87,21.78,21.84,35600.0,18.9157,18.9851,18.907,18.9591,35600.0
2008-09-25 13:00:00,21.85,21.95,21.83,21.84,17500.0,18.9678,19.0546,18.9504,18.9591,17500.0
2008-09-25 13:10:00,21.84,21.84,21.75,21.75,16900.0,18.9591,18.9591,18.881,18.881,16900.0
2008-09-25 13:20:00,21.76,21.82,21.76,21.82,12100.0,18.8896,18.9417,18.8896,18.9417,12100.0
2008-09-25 13:30:00,21.83,21.92,21.83,21.91,13000.0,18.9504,19.0285,18.9504,19.0198,13000.0
2008-09-25 13:40:00,21.91,21.93,21.87,21.9,19200.0,19.0198,19.0372,18.9851,19.0112,19200.0
2008-09-25 13:50:00,21.9,21.95,21.81,21.95,21400.0,19.0112,19.0546,18.933,19.0546,21400.0
2008-09-25 14:00:00,21.95,21.99,21.93,21.93,16500.0,19.0546,19.0893,19.0372,19.0372,16500.0
2008-09-25 14:10:00,21.93,21.93,21.84,21.85,8500.0,19.0372,19.0372,18.9591,18.9678,8500.0
2008-09-25 14:20:00,21.85,21.86,21.8,21.84,13700.0,18.9678,18.9764,18.9244,18.9591,13700.0
2008-09-25 14:30:00,21.83,21.87,21.83,21.87,8600.0,18.9504,18.9851,18.9504,18.9851,8600.0
2008-09-25 14:40:00,21.87,21.9,21.86,21.86,16800.0,18.9851,19.0112,18.9764,18.9764,16800.0
2008-09-25 14:50:00,21.87,21.99,21.85,21.98,17200.0,18.9851,19.0893,18.9678,19.0806,17200.0
2008-09-25 15:00:00,21.98,22.02,21.95,21.98,24000.0,19.0806,19.1153,19.0546,19.0806,24000.0
2008-09-25 15:10:00,21.98,22.07,21.98,22.07,22100.0,19.0806,19.1587,19.0806,19.1587,22100.0
2008-09-25 15:20:00,22.05,22.14,22.05,22.11,59400.0,19.1414,19.2195,19.1414,19.1935,59400.0
2008-09-25 15:30:00,22.09,22.1,21.97,21.99,32800.0,19.1761,19.1848,19.0719,19.0893,32800.0
2008-09-25 15:40:00,21.99,22.02,21.91,21.99,83200.0,19.0893,19.1153,19.0198,19.0893,83200.0
2008-09-25 15:50:00,21.98,22.0,21.9,21.97,55000.0,19.0806,19.098,19.0112,19.0719,55000.0
2008-09-26 09:30:00,21.69,22.03,21.69,21.94,49700.0,18.8289,19.124,18.8289,19.0459,49700.0
2008-09-26 09:40:00,21.93,21.99,21.58,21.94,31400.0,19.0372,19.0893,18.7334,19.0459,31400.0
2008-09-26 09:50:00,21.92,22.02,21.84,21.93,23700.0,19.0285,19.1153,18.9591,19.0372,23700.0
2008-09-26 10:00:00,21.96,22.05,21.92,21.93,26600.0,19.0633,19.1414,19.0285,19.0372,26600.0
2008-09-26 10:10:00,21.94,21.95,21.84,21.93,19700.0,19.0459,19.0546,18.9591,19.0372,19700.0
2008-09-26 10:20:00,21.95,21.96,21.9,21.9,32700.0,19.0546,19.0633,19.0112,19.0112,32700.0
2008-09-26 10:30:00,21.9,22.11,21.9,22.1,24400.0,19.0112,19.1935,19.0112,19.1848,24400.0
2008-09-26 10:40:00,22.12,22.17,22.05,22.07,34700.0,19.2021,19.2456,19.1414,19.1587,34700.0
2008-09-26 10:50:00,22.07,22.27,22.07,22.2,40600.0,19.1587,19.3324,19.1587,19.2716,40600.0
2008-09-26 11:00:00,22.19,22.2,22.06,22.19,21700.0,19.2629,19.2716,19.1501,19.2629,21700.0
2008-09-26 11:10:00,22.22,22.22,21.99,22.01,128200.0,19.289,19.289,19.0893,19.1067,128200.0
2008-09-26 11:20:00,22.0,22.03,21.97,21.98,34500.0,19.098,19.124,19.0719,19.0806,34500.0
2008-09-26 11:30:00,21.98,22.01,21.91,21.91,23700.0,19.0806,19.1067,19.0198,19.0198,23700.0
2008-09-26 11:40:00,21.92,21.95,21.89,21.95,13300.0,19.0285,19.0546,19.0025,19.0546,13300.0
2008-09-26 11:50:00,21.95,22.0,21.93,21.95,32200.0,19.0546,19.098,19.0372,19.0546,32200.0
2008-09-26 12:00:00,21.94,22.0,21.91,22.0,19300.0,19.0459,19.098,19.0198,19.098,19300.0
2008-09-26 12:10:00,22.0,22.01,21.98,21.98,14500.0,19.098,19.1067,19.0806,19.0806,14500.0
2008-09-26 12:20:00,21.98,22.0,21.97,22.0,8800.0,19.0806,19.098,19.0719,19.098,8800.0
2008-09-26 12:30:00,22.0,22.01,21.96,21.99,30700.0,19.098,19.1067,19.0633,19.0893,30700.0
2008-09-26 12:40:00,21.99,22.0,21.97,21.98,15000.0,19.0893,19.098,19.0719,19.0806,15000.0
2008-09-26 12:50:00,21.97,22.01,21.97,22.0,22900.0,19.0719,19.1067,19.0719,19.098,22900.0
2008-09-26 13:00:00,22.0,22.0,21.98,21.99,54400.0,19.098,19.098,19.0806,19.0893,54400.0
2008-09-26 13:10:00,22.0,22.06,21.96,21.98,107600.0,19.098,19.1501,19.0633,19.0806,107600.0
2008-09-26 13:20:00,21.97,21.98,21.92,21.93,11300.0,19.0719,19.0806,19.0285,19.0372,11300.0
2008-09-26 13:30:00,21.93,21.94,21.89,21.9,16700.0,19.0372,19.0459,19.0025,19.0112,16700.0
2008-09-26 13:40:00,21.91,21.98,21.9,21.97,15400.0,19.0198,19.0806,19.0112,19.0719,15400.0
2008-09-26 13:50:00,21.97,22.0,21.95,21.95,19500.0,19.0719,19.098,19.0546,19.0546,19500.0
2008-09-26 14:00:00,21.95,21.97,21.94,21.96,7200.0,19.0546,19.0719,19.0459,19.0633,7200.0
2008-09-26 14:10:00,21.97,22.0,21.96,22.0,9500.0,19.0719,19.098,19.0633,19.098,9500.0
2008-09-26 14:20:00,21.99,22.04,21.99,22.01,81400.0,19.0893,19.1327,19.0893,19.1067,81400.0
2008-09-26 14:30:00,22.01,22.11,22.01,22.09,33400.0,19.1067,19.1935,19.1067,19.1761,33400.0
2008-09-26 14:40:00,22.08,22.2,22.08,22.19,48500.0,19.1674,19.2716,19.1674,19.2629,48500.0
2008-09-26 14:50:00,22.19,22.19,22.0,22.02,60400.0,19.2629,19.2629,19.098,19.1153,60400.0
2008-09-26 15:00:00,22.01,22.01,21.93,21.96,26400.0,19.1067,19.1067,19.0372,19.0633,26400.0
2008-09-26 15:10:00,21.97,22.02,21.95,22.02,49500.0,19.0719,19.1153,19.0546,19.1153,49500.0
2008-09-26 15:20:00,22.01,22.1,22.01,22.02,71600.0,19.1067,19.1848,19.1067,19.1153,71600.0
2008-09-26 15:30:00,22.02,22.04,21.97,22.03,67600.0,19.1153,19.1327,19.0719,19.124,67600.0
2008-09-26 15:40:00,22.02,22.06,22.0,22.02,75700.0,19.1153,19.1501,19.098,19.1153,75700.0
2008-09-26 15:50:00,22.01,22.14,22.0,22.11,211900.0,19.1067,19.2195,19.098,19.1935,211900.0
2008-09-29 09:30:00,22.02,22.11,21.71,22.05,57200.0,19.1153,19.1935,18.8462,19.1414,57200.0
2008-09-29 09:40:00,22.05,22.11,21.73,21.88,58700.0,19.1414,19.1935,18.8636,18.9938,58700.0
2008-09-29 09:50:00,21.89,21.91,21.64,21.86,39900.0,19.0025,19.0198,18.7855,18.9764,39900.0
2008-09-29 10:00:00,21.86,21.86,21.64,21.65,34900.0,18.9764,18.9764,18.7855,18.7941,34900.0
2008-09-29 10:10:00,21.64,21.74,21.54,21.7,29500.0,18.7855,18.8723,18.6987,18.8376,29500.0
2008-09-29 10:20:00,21.71,21.89,21.7,21.87,30300.0,18.8462,19.0025,18.8376,18.9851,30300.0
2008-09-29 10:30:00,21.88,21.89,21.8,21.88,27100.0,18.9938,19.0025,18.9244,18.9938,27100.0
2008-09-29 10:40:00,21.87,22.09,21.86,22.09,49000.0,18.9851,19.1761,18.9764,19.1761,49000.0
2008-09-29 10:50:00,22.1,22.15,21.88,21.91,77700.0,19.1848,19.2282,18.9938,19.0198,77700.0
2008-09-29 11:00:00,21.9,21.94,21.77,21.93,55000.0,19.0112,19.0459,18.8983,19.0372,55000.0
2008-09-29 11:10:00,21.93,21.93,21.72,21.77,35500.0,19.0372,19.0372,18.8549,18.8983,35500.0
2008-09-29 11:20:00,21.77,21.86,21.74,21.84,26000.0,18.8983,18.9764,18.8723,18.9591,26000.0
2008-09-29 11:30:00,21.86,21.87,21.75,21.77,28200.0,18.9764,18.9851,18.881,18.8983,28200.0
2008-09-29 11:40:00,21.78,21.85,21.74,21.82,34400.0,18.907,18.9678,18.8723,18.9417,34400.0
2008-09-29 11:50:00,21.83,21.83,21.69,21.73,55000.0,18.9504,18.9504,18.8289,18.8636,55000.0
2008-09-29 12:00:00,21.73,21.8,21.65,21.74,39700.0,18.8636,18.9244,18.7941,18.8723,39700.0
2008-09-29 12:10:00,21.75,21.77,21.61,21.68,39000.0,18.881,18.8983,18.7594,18.8202,39000.0
2008-09-29 12:20:00,21.67,21.77,21.64,21.75,16900.0,18.8115,18.8983,18.7855,18.881,16900.0
2008-09-29 12:30:00,21.75,21.76,21.65,21.7,45600.0,18.881,18.8896,18.7941,18.8376,45600.0
2008-09-29 12:40:00,21.71,21.77,21.7,21.71,23300.0,18.8462,18.8983,18.8376,18.8462,23300.0
2008-09-29 12:50:00,21.72,21.72,21.67,21.67,24600.0,18.8549,18.8549,18.8115,18.8115,24600.0
2008-09-29 13:00:00,21.66,21.74,21.62,21.74,53200.0,18.8028,18.8723,18.7681,18.8723,53200.0
2008-09-29 13:10:00,21.73,21.75,21.66,21.67,12500.0,18.8636,18.881,18.8028,18.8115,12500.0
2008-09-29 13:20:00,21.68,21.82,21.63,21.8,18200.0,18.8202,18.9417,18.7768,18.9244,18200.0
2008-09-29 13:30:00,21.8,21.8,21.6,21.65,20800.0,18.9244,18.9244,18.7507,18.7941,20800.0
2008-09-29 13:40:00,21.64,21.67,20.98,21.3,60100.0,18.7855,18.8115,18.2125,18.4903,60100.0
2008-09-29 13:50:00,21.29,21.56,21.14,21.32,40800.0,18.4816,18.716,18.3514,18.5077,40800.0
2008-09-29 14:00:00,21.33,21.56,20.95,21.28,56900.0,18.5164,18.716,18.1865,18.473,56900.0
2008-09-29 14:10:00,21.32,21.44,21.15,21.27,39300.0,18.5077,18.6118,18.3601,18.4643,39300.0
2008-09-29 14:20:00,21.27,21.42,21.13,21.18,36900.0,18.4643,18.5945,18.3427,18.3861,36900.0
2008-09-29 14:30:00,21.19,21.2,21.09,21.13,24100.0,18.3948,18.4035,18.308,18.3427,24100.0
2008-09-29 14:40:00,21.13,21.2,21.09,21.15,32500.0,18.3427,18.4035,18.308,18.3601,32500.0
2008-09-29 14:50:00,21.12,21.15,20.96,21.03,27400.0,18.3341,18.3601,18.1952,18.2559,27400.0
2008-09-29 15:00:00,21.03,21.2,21.03,21.2,42600.0,18.2559,18.4035,18.2559,18.4035,42600.0
2008-09-29 15:10:00,21.17,21.22,21.14,21.18,52200.0,18.3775,18.4209,18.3514,18.3861,52200.0
2008-09-29 15:20:00,21.18,21.2,21.05,21.1,123700.0,18.3861,18.4035,18.2733,18.3167,123700.0
2008-09-29 15:30:00,21.1,21.12,20.9,21.04,48700.0,18.3167,18.3341,18.1431,18.2646,48700.0
2008-09-29 15:40:00,21.03,21.03,20.68,20.79,88200.0,18.2559,18.2559,17.9521,18.0476,88200.0
2008-09-29 15:50:00,20.81,21.02,20.7,20.94,88000.0,18.065,18.2472,17.9695,18.1778,88000.0
2008-09-30 09:30:00,21.26,21.4,20.95,21.16,42800.0,18.4556,18.5771,18.1865,18.3688,42800.0
2008-09-30 09:40:00,21.18,21.49,21.16,21.38,53900.0,18.3861,18.6553,18.3688,18.5598,53900.0
2008-09-30 09:50:00,21.39,21.47,21.25,21.4,74800.0,18.5684,18.6379,18.4469,18.5771,74800.0
2008-09-30 10:00:00,21.4,21.5,21.28,21.44,35900.0,18.5771,18.6639,18.473,18.6118,35900.0
2008-09-30 10:10:00,21.42,21.5,21.33,21.36,46400.0,18.5945,18.6639,18.5164,18.5424,46400.0
2008-09-30 10:20:00,21.35,21.41,21.32,21.4,47100.0,18.5337,18.5858,18.5077,18.5771,47100.0
2008-09-30 10:30:00,21.39,21.46,21.35,21.41,62200.0,18.5684,18.6292,18.5337,18.5858,62200.0
2008-09-30 10:40:00,21.41,21.41,21.32,21.41,35700.0,18.5858,18.5858,18.5077,18.5858,35700.0
2008-09-30 10:50:00,21.4,21.4,21.28,21.31,42800.0,18.5771,18.5771,18.473,18.499,42800.0
2008-09-30 11:00:00,21.3,21.3,21.2,21.25,22000.0,18.4903,18.4903,18.4035,18.4469,22000.0
2008-09-30 11:10:00,21.24,21.26,21.17,21.17,19500.0,18.4382,18.4556,18.3775,18.3775,19500.0
2008-09-30 11:20:00,21.18,21.19,21.07,21.07,52300.0,18.3861,18.3948,18.2907,18.2907,52300.0
2008-09-30 11:30:00,21.07,21.17,21.06,21.17,43000.0,18.2907,18.3775,18.282,18.3775,43000.0
2008-09-30 11:40:00,21.18,21.42,21.18,21.42,35300.0,18.3861,18.5945,18.3861,18.5945,35300.0
2008-09-30 11:50:00,21.42,21.42,21.22,21.22,20600.0,18.5945,18.5945,18.4209,18.4209,20600.0
2008-09-30 12:00:00,21.22,21.33,21.21,21.33,36900.0,18.4209,18.5164,18.4122,18.5164,36900.0
2008-09-30 12:10:00,21.32,21.33,21.25,21.25,28500.0,18.5077,18.5164,18.4469,18.4469,28500.0
2008-09-30 12:20:00,21.26,21.26,21.23,21.25,27900.0,18.4556,18.4556,18.4295,18.4469,27900.0
2008-09-30 12:30:00,21.26,21.28,21.19,21.2,19000.0,18.4556,18.473,18.3948,18.4035,19000.0
2008-09-30 12:40:00,21.21,21.28,21.19,21.25,38300.0,18.4122,18.473,18.3948,18.4469,38300.0
2008-09-30 12:50:00,21.25,21.28,21.22,21.27,20100.0,18.4469,18.473,18.4209,18.4643,20100.0
2008-09-30 13:00:00,21.28,21.3,21.06,21.06,11900.0,18.473,18.4903,18.282,18.282,11900.0
2008-09-30 13:10:00,21.07,21.18,21.04,21.13,25900.0,18.2907,18.3861,18.2646,18.3427,25900.0
2008-09-30 13:20:00,21.12,21.17,21.08,21.17,18300.0,18.3341,18.3775,18.2993,18.3775,18300.0
2008-09-30 13:30:00,21.15,21.22,21.15,21.17,21500.0,18.3601,18.4209,18.3601,18.3775,21500.0
2008-09-30 13:40:00,21.18,21.18,21.05,21.09,25200.0,18.3861,18.3861,18.2733,18.308,25200.0
2008-09-30 13:50:00,21.1,21.1,21.02,21.03,19000.0,18.3167,18.3167,18.2472,18.2559,19000.0
2008-09-30 14:00:00,21.03,21.14,21.01,21.14,13000.0,18.2559,18.3514,18.2386,18.3514,13000.0
2008-09-30 14:10:00,21.13,21.22,21.12,21.14,25700.0,18.3427,18.4209,18.3341,18.3514,25700.0
2008-09-30 14:20:00,21.15,21.26,21.13,21.25,24900.0,18.3601,18.4556,18.3427,18.4469,24900.0
2008-09-30 14:30:00,21.25,21.3,21.25,21.29,13300.0,18.4469,18.4903,18.4469,18.4816,13300.0
2008-09-30 14:40:00,21.28,21.31,21.28,21.31,22800.0,18.473,18.499,18.473,18.499,22800.0
2008-09-30 14:50:00,21.31,21.39,21.29,21.36,48000.0,18.499,18.5684,18.4816,18.5424,48000.0
2008-09-30 15:00:00,21.35,21.37,21.3,21.35,47300.0,18.5337,18.5511,18.4903,18.5337,47300.0
2008-09-30 15:10:00,21.35,21.39,21.31,21.38,53300.0,18.5337,18.5684,18.499,18.5598,53300.0
2008-09-30 15:20:00,21.37,21.47,21.35,21.45,75300.0,18.5511,18.6379,18.5337,18.6205,75300.0
2008-09-30 15:30:00,21.45,21.46,21.36,21.36,84000.0,18.6205,18.6292,18.5424,18.5424,84000.0
2008-09-30 15:40:00,21.36,21.47,21.25,21.36,210800.0,18.5424,18.6379,18.4469,18.5424,210800.0
2008-09-30 15:50:00,21.36,21.61,21.35,21.53,215800.0,18.5424,18.7594,18.5337,18.69,215800.0
2008-10-01 09:30:00,21.46,21.46,21.11,21.16,51000.0,18.6292,18.6292,18.3254,18.3688,51000.0
2008-10-01 09:40:00,21.16,21.65,21.16,21.54,106900.0,18.3688,18.7941,18.3688,18.6987,106900.0
2008-10-01 09:50:00,21.54,21.59,21.43,21.51,34100.0,18.6987,18.7421,18.6032,18.6726,34100.0
2008-10-01 10:00:00,21.5,21.5,21.24,21.4,41000.0,18.6639,18.6639,18.4382,18.5771,41000.0
2008-10-01 10:10:00,21.4,21.4,21.26,21.38,66800.0,18.5771,18.5771,18.4556,18.5598,66800.0
2008-10-01 10:20:00,21.39,21.5,21.39,21.5,25700.0,18.5684,18.6639,18.5684,18.6639,25700.0
2008-10-01 10:30:00,21.5,21.59,21.5,21.58,78000.0,18.6639,18.7421,18.6639,18.7334,78000.0
2008-10-01 10:40:00,21.58,21.6,21.31,21.31,48200.0,18.7334,18.7507,18.499,18.499,48200.0
2008-10-01 10:50:00,21.31,21.39,21.28,21.35,21500.0,18.499,18.5684,18.473,18.5337,21500.0
2008-10-01 11:00:00,21.35,21.38,21.22,21.27,17300.0,18.5337,18.5598,18.4209,18.4643,17300.0
2008-10-01 11:10:00,21.27,21.3,21.18,21.18,26500.0,18.4643,18.4903,18.3861,18.3861,26500.0
2008-10-01 11:20:00,21.18,21.28,21.17,21.25,38400.0,18.3861,18.473,18.3775,18.4469,38400.0
2008-10-01 11:30:00,21.25,21.35,21.24,21.3,20200.0,18.4469,18.5337,18.4382,18.4903,20200.0
2008-10-01 11:40:00,21.29,21.31,21.2,21.26,17400.0,18.4816,18.499,18.4035,18.4556,17400.0
2008-10-01 11:50:00,21.26,21.31,21.25,21.26,25600.0,18.4556,18.499,18.4469,18.4556,25600.0
2008-10-01 12:00:00,21.26,21.41,21.26,21.38,24900.0,18.4556,18.5858,18.4556,18.5598,24900.0
2008-10-01 12:10:00,21.38,21.48,21.36,21.43,23600.0,18.5598,18.6466,18.5424,18.6032,23600.0
2008-10-01 12:20:00,21.43,21.45,21.42,21.45,14200.0,18.6032,18.6205,18.5945,18.6205,14200.0
2008-10-01 12:30:00,21.45,21.58,21.43,21.53,24400.0,18.6205,18.7334,18.6032,18.69,24400.0
2008-10-01 12:40:00,21.54,21.62,21.46,21.48,26300.0,18.6987,18.7681,18.6292,18.6466,26300.0
2008-10-01 12:50:00,21.48,21.55,21.4,21.41,23800.0,18.6466,18.7073,18.5771,18.5858,23800.0
2008-10-01 13:00:00,21.41,21.42,21.31,21.31,16300.0,18.5858,18.5945,18.499,18.499,16300.0
2008-10-01 13:10:00,21.31,21.31,21.2,21.23,34800.0,18.499,18.499,18.4035,18.4295,34800.0
2008-10-01 13:20:00,21.23,21.27,21.21,21.26,15500.0,18.4295,18.4643,18.4122,18.4556,15500.0
2008-10-01 13:30:00,21.27,21.28,21.13,21.19,28800.0,18.4643,18.473,18.3427,18.3948,28800.0
2008-10-01 13:40:00,21.2,21.33,21.05,21.26,54800.0,18.4035,18.5164,18.2733,18.4556,54800.0
2008-10-01 13:50:00,21.25,21.25,21.11,21.12,67700.0,18.4469,18.4469,18.3254,18.3341,67700.0
2008-10-01 14:00:00,21.13,21.35,21.13,21.33,62900.0,18.3427,18.5337,18.3427,18.5164,62900.0
2008-10-01 14:10:00,21.34,21.48,21.33,21.47,72200.0,18.525,18.6466,18.5164,18.6379,72200.0
2008-10-01 14:20:00,21.46,21.49,21.34,21.49,43600.0,18.6292,18.6553,18.525,18.6553,43600.0
2008-10-01 14:30:00,21.48,21.5,21.31,21.49,29100.0,18.6466,18.6639,18.499,18.6553,29100.0
2008-10-01 14:40:00,21.5,21.55,21.47,21.5,77500.0,18.6639,18.7073,18.6379,18.6639,77500.0
2008-10-01 14:50:00,21.49,21.65,21.44,21.49,319400.0,18.6553,18.7941,18.6118,18.6553,319400.0
2008-10-01 15:00:00,21.48,21.59,21.46,21.59,33400.0,18.6466,18.7421,18.6292,18.7421,33400.0
2008-10-01 15:10:00,21.58,21.67,21.45,21.56,62900.0,18.7334,18.8115,18.6205,18.716,62900.0
2008-10-01 15:20:00,21.56,21.58,21.41,21.49,38600.0,18.716,18.7334,18.5858,18.6553,38600.0
2008-10-01 15:30:00,21.5,21.5,21.47,21.5,60200.0,18.6639,18.6639,18.6379,18.6639,60200.0
2008-10-01 15:40:00,21.49,21.53,21.48,21.49,111200.0,18.6553,18.69,18.6466,18.6553,111200.0
2008-10-01 15:50:00,21.49,21.63,21.46,21.6,130100.0,18.6553,18.7768,18.6292,18.7507,130100.0
2008-10-02 09:30:00,21.44,21.5,21.03,21.11,141500.0,18.6118,18.6639,18.2559,18.3254,141500.0
2008-10-02 09:40:00,21.11,21.32,20.83,21.29,93500.0,18.3254,18.5077,18.0823,18.4816,93500.0
2008-10-02 09:50:00,21.3,21.31,20.96,21.0,45200.0,18.4903,18.499,18.1952,18.2299,45200.0
2008-10-02 10:00:00,20.97,21.0,20.87,20.97,55000.0,18.2038,18.2299,18.117,18.2038,55000.0
2008-10-02 10:10:00,20.97,21.03,20.77,20.87,116500.0,18.2038,18.2559,18.0302,18.117,116500.0
2008-10-02 10:20:00,20.87,20.91,20.67,20.71,146300.0,18.117,18.1518,17.9434,17.9781,146300.0
2008-10-02 10:30:00,20.71,20.75,20.12,20.35,289200.0,17.9781,18.0129,17.466,17.6656,289200.0
2008-10-02 10:40:00,20.35,20.45,20.3,20.33,42200.0,17.6656,17.7524,17.6222,17.6483,42200.0
2008-10-02 10:50:00,20.33,20.37,20.15,20.18,58000.0,17.6483,17.683,17.492,17.5181,58000.0
2008-10-02 11:00:00,20.18,20.23,19.98,20.0,92100.0,17.5181,17.5615,17.3444,17.3618,92100.0
2008-10-02 11:10:00,20.01,20.09,19.98,20.09,44900.0,17.3705,17.4399,17.3444,17.4399,44900.0
2008-10-02 11:20:00,20.07,20.17,20.07,20.09,55700.0,17.4226,17.5094,17.4226,17.4399,55700.0
2008-10-02 11:30:00,20.09,20.18,20.0,20.15,63300.0,17.4399,17.5181,17.3618,17.492,63300.0
2008-10-02 11:40:00,20.15,20.16,20.11,20.11,31300.0,17.492,17.5007,17.4573,17.4573,31300.0
2008-10-02 11:50:00,20.12,20.16,20.11,20.13,40500.0,17.466,17.5007,17.4573,17.4746,40500.0
2008-10-02 12:00:00,20.12,20.15,20.1,20.14,49500.0,17.466,17.492,17.4486,17.4833,49500.0
2008-10-02 12:10:00,20.14,20.25,20.12,20.2,65700.0,17.4833,17.5788,17.466,17.5354,65700.0
2008-10-02 12:20:00,20.2,20.31,20.17,20.28,58600.0,17.5354,17.6309,17.5094,17.6049,58600.0
2008-10-02 12:30:00,20.28,20.35,20.27,20.27,32500.0,17.6049,17.6656,17.5962,17.5962,32500.0
2008-10-02 12:40:00,20.27,20.28,20.2,20.27,34500.0,17.5962,17.6049,17.5354,17.5962,34500.0
2008-10-02 12:50:00,20.28,20.35,20.27,20.35,23800.0,17.6049,17.6656,17.5962,17.6656,23800.0
2008-10-02 13:00:00,20.35,20.35,20.28,20.3,25800.0,17.6656,17.6656,17.6049,17.6222,25800.0
2008-10-02 13:10:00,20.31,20.35,20.27,20.34,33400.0,17.6309,17.6656,17.5962,17.6569,33400.0
2008-10-02 13:20:00,20.34,20.35,20.32,20.34,29700.0,17.6569,17.6656,17.6396,17.6569,29700.0
2008-10-02 13:30:00,20.34,20.35,20.23,20.23,71500.0,17.6569,17.6656,17.5615,17.5615,71500.0
2008-10-02 13:40:00,20.23,20.35,20.19,20.28,80800.0,17.5615,17.6656,17.5267,17.6049,80800.0
2008-10-02 13:50:00,20.29,20.33,20.12,20.2,85300.0,17.6135,17.6483,17.466,17.5354,85300.0
2008-10-02 14:00:00,20.19,20.23,20.18,20.19,103000.0,17.5267,17.5615,17.5181,17.5267,103000.0
2008-10-02 14:10:00,20.19,20.23,20.1,20.11,30400.0,17.5267,17.5615,17.4486,17.4573,30400.0
2008-10-02 14:20:00,20.11,20.11,20.0,20.0,52500.0,17.4573,17.4573,17.3618,17.3618,52500.0
2008-10-02 14:30:00,19.99,20.01,19.89,19.99,37400.0,17.3531,17.3705,17.2663,17.3531,37400.0
2008-10-02 14:40:00,20.0,20.02,19.93,19.94,34200.0,17.3618,17.3792,17.301,17.3097,34200.0
2008-10-02 14:50:00,19.94,19.96,19.89,19.94,40000.0,17.3097,17.3271,17.2663,17.3097,40000.0
2008-10-02 15:00:00,19.94,20.01,19.9,19.98,72000.0,17.3097,17.3705,17.275,17.3444,72000.0
2008-10-02 15:10:00,19.97,20.02,19.96,19.98,94600.0,17.3358,17.3792,17.3271,17.3444,94600.0
2008-10-02 15:20:00,19.98,20.04,19.94,19.95,60500.0,17.3444,17.3965,17.3097,17.3184,60500.0
2008-10-02 15:30:00,19.96,20.01,19.87,19.9,66100.0,17.3271,17.3705,17.2489,17.275,66100.0
2008-10-02 15:40:00,19.89,19.89,19.66,19.76,171700.0,17.2663,17.2663,17.0666,17.1535,171700.0
2008-10-02 15:50:00,19.76,20.13,19.71,19.76,327000.0,17.1535,17.4746,17.1101,17.1535,327000.0
2008-10-03 09:30:00,19.91,20.03,19.77,19.81,39500.0,17.2837,17.3878,17.1621,17.1969,39500.0
2008-10-03 09:40:00,19.81,20.02,19.75,19.77,52900.0,17.1969,17.3792,17.1448,17.1621,52900.0
2008-10-03 09:50:00,19.78,19.8,19.7,19.72,40600.0,17.1708,17.1882,17.1014,17.1187,40600.0
2008-10-03 10:00:00,19.72,19.91,19.72,19.89,49300.0,17.1187,17.2837,17.1187,17.2663,49300.0
2008-10-03 10:10:00,19.89,20.11,19.82,20.0,40600.0,17.2663,17.4573,17.2055,17.3618,40600.0
2008-10-03 10:20:00,20.0,20.08,19.99,20.06,31100.0,17.3618,17.4312,17.3531,17.4139,31100.0
2008-10-03 10:30:00,20.05,20.07,20.01,20.03,63900.0,17.4052,17.4226,17.3705,17.3878,63900.0
2008-10-03 10:40:00,20.03,20.08,19.95,20.01,47100.0,17.3878,17.4312,17.3184,17.3705,47100.0
2008-10-03 10:50:00,20.02,20.04,19.93,19.93,28000.0,17.3792,17.3965,17.301,17.301,28000.0
2008-10-03 11:00:00,19.94,20.03,19.93,19.97,20200.0,17.3097,17.3878,17.301,17.3358,20200.0
2008-10-03 11:10:00,19.97,20.0,19.93,19.93,20300.0,17.3358,17.3618,17.301,17.301,20300.0
2008-10-03 11:20:00,19.92,19.92,19.88,19.88,16000.0,17.2924,17.2924,17.2576,17.2576,16000.0
2008-10-03 11:30:00,19.88,20.04,19.88,20.04,20400.0,17.2576,17.3965,17.2576,17.3965,20400.0
2008-10-03 11:40:00,20.04,20.07,19.94,19.95,22000.0,17.3965,17.4226,17.3097,17.3184,22000.0
2008-10-03 11:50:00,19.95,20.0,19.93,20.0,13900.0,17.3184,17.3618,17.301,17.3618,13900.0
2008-10-03 12:00:00,19.99,20.04,19.98,19.99,27200.0,17.3531,17.3965,17.3444,17.3531,27200.0
2008-10-03 12:10:00,20.0,20.01,19.99,20.0,17300.0,17.3618,17.3705,17.3531,17.3618,17300.0
2008-10-03 12:20:00,20.0,20.0,19.9,19.99,28400.0,17.3618,17.3618,17.275,17.3531,28400.0
2008-10-03 12:30:00,19.98,19.98,19.91,19.96,31800.0,17.3444,17.3444,17.2837,17.3271,31800.0
2008-10-03 12:40:00,19.96,20.08,19.95,20.01,38500.0,17.3271,17.4312,17.3184,17.3705,38500.0
2008-10-03 12:50:00,20.02,20.05,20.01,20.05,28100.0,17.3792,17.4052,17.3705,17.4052,28100.0
2008-10-03 13:00:00,20.04,20.15,19.96,20.03,88000.0,17.3965,17.492,17.3271,17.3878,88000.0
2008-10-03 13:10:00,20.03,20.1,19.96,20.07,41200.0,17.3878,17.4486,17.3271,17.4226,41200.0
2008-10-03 13:20:00,20.07,20.19,19.85,20.12,61000.0,17.4226,17.5267,17.2316,17.466,61000.0
2008-10-03 13:30:00,20.12,20.14,19.85,19.97,51800.0,17.466,17.4833,17.2316,17.3358,51800.0
2008-10-03 13:40:00,19.96,19.97,19.72,19.81,56000.0,17.3271,17.3358,17.1187,17.1969,56000.0
2008-10-03 13:50:00,19.84,19.93,19.69,19.75,49300.0,17.2229,17.301,17.0927,17.1448,49300.0
2008-10-03 14:00:00,19.78,19.8,19.63,19.7,54200.0,17.1708,17.1882,17.0406,17.1014,54200.0
2008-10-03 14:10:00,19.7,19.81,19.67,19.69,14300.0,17.1014,17.1969,17.0753,17.0927,14300.0
2008-10-03 14:20:00,19.69,19.7,19.51,19.55,25300.0,17.0927,17.1014,16.9364,16.9712,25300.0
2008-10-03 14:30:00,19.55,19.61,19.43,19.56,36900.0,16.9712,17.0232,16.867,16.9798,36900.0
2008-10-03 14:40:00,19.56,19.62,19.52,19.62,50800.0,16.9798,17.0319,16.9451,17.0319,50800.0
2008-10-03 14:50:00,19.62,19.78,19.61,19.76,38200.0,17.0319,17.1708,17.0232,17.1535,38200.0
2008-10-03 15:00:00,19.76,19.79,19.63,19.66,64200.0,17.1535,17.1795,17.0406,17.0666,64200.0
2008-10-03 15:10:00,19.66,19.7,19.58,19.6,24200.0,17.0666,17.1014,16.9972,17.0146,24200.0
2008-10-03 15:20:00,19.6,19.67,19.51,19.66,34100.0,17.0146,17.0753,16.9364,17.0666,34100.0
2008-10-03 15:30:00,19.65,19.72,19.59,19.59,56900.0,17.058,17.1187,17.0059,17.0059,56900.0
2008-10-03 15:40:00,19.59,19.59,19.46,19.47,64200.0,17.0059,17.0059,16.893,16.9017,64200.0
2008-10-03 15:50:00,19.46,19.52,19.44,19.47,86500.0,16.893,16.9451,16.8757,16.9017,86500.0
2008-10-06 09:30:00,19.12,19.25,18.86,19.21,64200.0,16.5979,16.7107,16.3722,16.676,64200.0
2008-10-06 09:40:00,19.16,19.36,19.04,19.2,50900.0,16.6326,16.8062,16.5284,16.6673,50900.0
2008-10-06 09:50:00,19.19,19.22,19.06,19.09,36200.0,16.6586,16.6847,16.5458,16.5718,36200.0
2008-10-06 10:00:00,19.08,19.08,18.82,18.85,62600.0,16.5632,16.5632,16.3375,16.3635,62600.0
2008-10-06 10:10:00,18.86,18.87,18.59,18.65,67100.0,16.3722,16.3809,16.1378,16.1899,67100.0
2008-10-06 10:20:00,18.64,18.67,18.42,18.48,63600.0,16.1812,16.2072,15.9902,16.0423,63600.0
2008-10-06 10:30:00,18.49,18.62,18.4,18.4,72800.0,16.051,16.1638,15.9729,15.9729,72800.0
2008-10-06 10:40:00,18.39,18.47,18.17,18.4,56900.0,15.9642,16.0336,15.7732,15.9729,56900.0
2008-10-06 10:50:00,18.4,18.42,18.28,18.41,25900.0,15.9729,15.9902,15.8687,15.9815,25900.0
2008-10-06 11:00:00,18.4,18.56,18.39,18.54,36100.0,15.9729,16.1117,15.9642,16.0944,36100.0
2008-10-06 11:10:00,18.55,18.8,18.5,18.79,49200.0,16.1031,16.3201,16.0597,16.3114,49200.0
2008-10-06 11:20:00,18.79,18.83,18.7,18.73,36000.0,16.3114,16.3461,16.2333,16.2593,36000.0
2008-10-06 11:30:00,18.74,18.75,18.65,18.69,27400.0,16.268,16.2767,16.1899,16.2246,27400.0
2008-10-06 11:40:00,18.69,18.79,18.69,18.72,20400.0,16.2246,16.3114,16.2246,16.2506,20400.0
2008-10-06 11:50:00,18.72,18.74,18.61,18.68,24800.0,16.2506,16.268,16.1552,16.2159,24800.0
2008-10-06 12:00:00,18.66,18.74,18.54,18.54,39100.0,16.1986,16.268,16.0944,16.0944,39100.0
2008-10-06 12:10:00,18.55,18.55,18.37,18.45,31000.0,16.1031,16.1031,15.9468,16.0163,31000.0
2008-10-06 12:20:00,18.44,18.46,18.36,18.39,59900.0,16.0076,16.0249,15.9381,15.9642,59900.0
2008-10-06 12:30:00,18.41,18.48,18.3,18.3,31500.0,15.9815,16.0423,15.886,15.886,31500.0
2008-10-06 12:40:00,18.3,18.34,18.19,18.25,37800.0,15.886,15.9208,15.7906,15.8426,37800.0
2008-10-06 12:50:00,18.26,18.26,18.15,18.15,29100.0,15.8513,15.8513,15.7558,15.7558,29100.0
2008-10-06 13:00:00,18.16,18.31,18.11,18.26,40200.0,15.7645,15.8947,15.7211,15.8513,40200.0
2008-10-06 13:10:00,18.28,18.36,18.22,18.35,24300.0,15.8687,15.9381,15.8166,15.9294,24300.0
2008-10-06 13:20:00,18.35,18.45,18.35,18.4,17500.0,15.9294,16.0163,15.9294,15.9729,17500.0
2008-10-06 13:30:00,18.42,18.42,18.29,18.35,29500.0,15.9902,15.9902,15.8774,15.9294,29500.0
2008-10-06 13:40:00,18.35,18.4,18.26,18.26,44100.0,15.9294,15.9729,15.8513,15.8513,44100.0
2008-10-06 13:50:00,18.27,18.42,18.26,18.4,25700.0,15.86,15.9902,15.8513,15.9729,25700.0
2008-10-06 14:00:00,18.39,18.39,18.25,18.25,35100.0,15.9642,15.9642,15.8426,15.8426,35100.0
2008-10-06 14:10:00,18.26,18.35,18.13,18.13,35000.0,15.8513,15.9294,15.7385,15.7385,35000.0
2008-10-06 14:20:00,18.13,18.13,18.02,18.03,29000.0,15.7385,15.7385,15.643,15.6517,29000.0
2008-10-06 14:30:00,18.04,18.1,17.91,18.04,44200.0,15.6603,15.7124,15.5475,15.6603,44200.0
2008-10-06 14:40:00,18.04,18.07,17.94,18.01,44200.0,15.6603,15.6864,15.5735,15.6343,44200.0
2008-10-06 14:50:00,18.02,18.17,17.99,18.1,32900.0,15.643,15.7732,15.6169,15.7124,32900.0
2008-10-06 15:00:00,18.1,18.2,18.01,18.18,39200.0,15.7124,15.7992,15.6343,15.7819,39200.0
2008-10-06 15:10:00,18.19,18.5,18.16,18.48,51100.0,15.7906,16.0597,15.7645,16.0423,51100.0
2008-10-06 15:20:00,18.49,18.5,18.32,18.43,67700.0,16.051,16.0597,15.9034,15.9989,67700.0
2008-10-06 15:30:00,18.41,18.62,18.4,18.53,99900.0,15.9815,16.1638,15.9729,16.0857,99900.0
2008-10-06 15:40:00,18.53,18.84,18.49,18.73,106100.0,16.0857,16.3548,16.051,16.2593,106100.0
2008-10-06 15:50:00,18.71,18.98,18.67,18.87,201300.0,16.242,16.4763,16.2072,16.3809,201300.0
2008-10-07 09:30:00,18.77,18.77,18.46,18.59,51800.0,16.294,16.294,16.0249,16.1378,51800.0
2008-10-07 09:40:00,18.57,18.74,18.51,18.66,61300.0,16.1204,16.268,16.0683,16.1986,61300.0
2008-10-07 09:50:00,18.65,18.67,18.36,18.41,66100.0,16.1899,16.2072,15.9381,15.9815,66100.0
2008-10-07 10:00:00,18.4,18.44,18.25,18.26,63500.0,15.9729,16.0076,15.8426,15.8513,63500.0
2008-10-07 10:10:00,18.27,18.31,18.24,18.24,53200.0,15.86,15.8947,15.834,15.834,53200.0
2008-10-07 10:20:00,18.24,18.62,18.18,18.62,69900.0,15.834,16.1638,15.7819,16.1638,69900.0
2008-10-07 10:30:00,18.6,18.61,18.38,18.42,53400.0,16.1465,16.1552,15.9555,15.9902,53400.0
2008-10-07 10:40:00,18.42,18.48,18.38,18.41,43700.0,15.9902,16.0423,15.9555,15.9815,43700.0
2008-10-07 10:50:00,18.41,18.42,18.26,18.33,40100.0,15.9815,15.9902,15.8513,15.9121,40100.0
2008-10-07 11:00:00,18.32,18.33,18.15,18.19,38300.0,15.9034,15.9121,15.7558,15.7906,38300.0
2008-10-07 11:10:00,18.19,18.19,18.02,18.03,36300.0,15.7906,15.7906,15.643,15.6517,36300.0
2008-10-07 11:20:00,18.02,18.02,17.88,17.95,49900.0,15.643,15.643,15.5214,15.5822,49900.0
2008-10-07 11:30:00,17.97,18.11,17.96,17.96,37600.0,15.5996,15.7211,15.5909,15.5909,37600.0
2008-10-07 11:40:00,17.95,17.99,17.89,17.96,42400.0,15.5822,15.6169,15.5301,15.5909,42400.0
2008-10-07 11:50:00,17.95,17.97,17.8,17.83,57500.0,15.5822,15.5996,15.452,15.478,57500.0
2008-10-07 12:00:00,17.83,17.89,17.79,17.87,69900.0,15.478,15.5301,15.4433,15.5128,69900.0
2008-10-07 12:10:00,17.88,17.93,17.85,17.9,32400.0,15.5214,15.5649,15.4954,15.5388,32400.0
2008-10-07 12:20:00,17.9,17.94,17.69,17.76,39300.0,15.5388,15.5735,15.3565,15.4173,39300.0
2008-10-07 12:30:00,17.76,17.81,17.65,17.68,32900.0,15.4173,15.4607,15.3218,15.3478,32900.0
2008-10-07 12:40:00,17.68,17.73,17.55,17.61,31000.0,15.3478,15.3912,15.235,15.2871,31000.0
2008-10-07 12:50:00,17.61,17.72,17.6,17.68,44400.0,15.2871,15.3826,15.2784,15.3478,44400.0
2008-10-07 13:00:00,17.67,17.77,17.65,17.75,49600.0,15.3391,15.426,15.3218,15.4086,49600.0
2008-10-07 13:10:00,17.75,17.87,17.75,17.75,67800.0,15.4086,15.5128,15.4086,15.4086,67800.0
2008-10-07 13:20:00,17.75,17.78,17.66,17.75,106100.0,15.4086,15.4346,15.3305,15.4086,106100.0
2008-10-07 13:30:00,17.75,17.85,17.73,17.8,53700.0,15.4086,15.4954,15.3912,15.452,53700.0
2008-10-07 13:40:00,17.8,17.81,17.66,17.7,82100.0,15.452,15.4607,15.3305,15.3652,82100.0
2008-10-07 13:50:00,17.7,17.76,17.65,17.73,127300.0,15.3652,15.4173,15.3218,15.3912,127300.0
2008-10-07 14:00:00,17.72,17.81,17.71,17.77,95300.0,15.3826,15.4607,15.3739,15.426,95300.0
2008-10-07 14:10:00,17.8,17.9,17.73,17.86,94200.0,15.452,15.5388,15.3912,15.5041,94200.0
2008-10-07 14:20:00,17.85,17.94,17.82,17.87,74400.0,15.4954,15.5735,15.4694,15.5128,74400.0
2008-10-07 14:30:00,17.89,17.97,17.85,17.85,103000.0,15.5301,15.5996,15.4954,15.4954,103000.0
2008-10-07 14:40:00,17.86,17.87,17.55,17.63,119100.0,15.5041,15.5128,15.235,15.3044,119100.0
2008-10-07 14:50:00,17.63,17.7,17.57,17.64,59400.0,15.3044,15.3652,15.2523,15.3131,59400.0
2008-10-07 15:00:00,17.64,17.65,17.49,17.54,83500.0,15.3131,15.3218,15.1829,15.2263,83500.0
2008-10-07 15:10:00,17.53,17.64,17.43,17.5,55200.0,15.2176,15.3131,15.1308,15.1916,55200.0
2008-10-07 15:20:00,17.5,17.62,17.49,17.61,86200.0,15.1916,15.2957,15.1829,15.2871,86200.0
2008-10-07 15:30:00,17.62,17.66,17.53,17.57,87900.0,15.2957,15.3305,15.2176,15.2523,87900.0
2008-10-07 15:40:00,17.57,17.63,17.39,17.43,136000.0,15.2523,15.3044,15.0961,15.1308,136000.0
2008-10-07 15:50:00,17.43,17.56,17.4,17.44,218900.0,15.1308,15.2437,15.1048,15.1395,218900.0
2008-10-08 09:30:00,16.97,17.19,16.78,17.14,82300.0,14.7315,14.9225,14.5665,14.8791,82300.0
2008-10-08 09:40:00,17.14,17.23,16.66,17.2,112200.0,14.8791,14.9572,14.4624,14.9311,112200.0
2008-10-08 09:50:00,17.24,17.43,16.86,17.16,95200.0,14.9659,15.1308,14.636,14.8964,95200.0
2008-10-08 10:00:00,17.17,17.54,17.17,17.26,87800.0,14.9051,15.2263,14.9051,14.9832,87800.0
2008-10-08 10:10:00,17.26,17.44,17.23,17.36,42200.0,14.9832,15.1395,14.9572,15.07,42200.0
2008-10-08 10:20:00,17.37,17.37,17.0,17.12,87400.0,15.0787,15.0787,14.7575,14.8617,87400.0
2008-10-08 10:30:00,17.13,17.27,17.0,17.22,79500.0,14.8704,14.9919,14.7575,14.9485,79500.0
2008-10-08 10:40:00,17.22,17.34,17.05,17.05,50100.0,14.9485,15.0527,14.8009,14.8009,50100.0
2008-10-08 10:50:00,17.07,17.32,17.06,17.26,37400.0,14.8183,15.0353,14.8096,14.9832,37400.0
2008-10-08 11:00:00,17.26,17.26,17.05,17.17,47100.0,14.9832,14.9832,14.8009,14.9051,47100.0
2008-10-08 11:10:00,17.18,17.33,17.14,17.33,36000.0,14.9138,15.044,14.8791,15.044,36000.0
2008-10-08 11:20:00,17.31,17.41,17.29,17.3,45100.0,15.0266,15.1134,15.0093,15.018,45100.0
2008-10-08 11:30:00,17.3,17.3,17.11,17.18,40600.0,15.018,15.018,14.853,14.9138,40600.0
2008-10-08 11:40:00,17.19,17.26,16.99,17.12,41200.0,14.9225,14.9832,14.7488,14.8617,41200.0
2008-10-08 11:50:00,17.11,17.17,17.0,17.16,47700.0,14.853,14.9051,14.7575,14.8964,47700.0
2008-10-08 12:00:00,17.13,17.15,16.9,16.95,40700.0,14.8704,14.8877,14.6707,14.7141,40700.0
2008-10-08 12:10:00,16.95,17.04,16.89,17.02,51500.0,14.7141,14.7923,14.662,14.7749,51500.0
2008-10-08 12:20:00,17.02,17.08,16.94,16.94,29300.0,14.7749,14.827,14.7054,14.7054,29300.0
2008-10-08 12:30:00,16.94,17.02,16.9,16.99,53700.0,14.7054,14.7749,14.6707,14.7488,53700.0
2008-10-08 12:40:00,16.99,17.11,16.86,16.92,42600.0,14.7488,14.853,14.636,14.6881,42600.0
2008-10-08 12:50:00,16.92,17.06,16.91,17.05,36100.0,14.6881,14.8096,14.6794,14.8009,36100.0
2008-10-08 13:00:00,17.05,17.26,17.04,17.26,37900.0,14.8009,14.9832,14.7923,14.9832,37900.0
2008-10-08 13:10:00,17.26,17.28,17.12,17.21,36100.0,14.9832,15.0006,14.8617,14.9398,36100.0
2008-10-08 13:20:00,17.21,17.29,17.17,17.21,43300.0,14.9398,15.0093,14.9051,14.9398,43300.0
2008-10-08 13:30:00,17.2,17.31,17.12,17.24,41800.0,14.9311,15.0266,14.8617,14.9659,41800.0
2008-10-08 13:40:00,17.22,17.33,17.21,17.22,32600.0,14.9485,15.044,14.9398,14.9485,32600.0
2008-10-08 13:50:00,17.25,17.43,17.22,17.42,29800.0,14.9746,15.1308,14.9485,15.1221,29800.0
2008-10-08 14:00:00,17.42,17.47,17.33,17.34,75500.0,15.1221,15.1655,15.044,15.0527,75500.0
2008-10-08 14:10:00,17.35,17.39,17.27,17.37,47600.0,15.0614,15.0961,14.9919,15.0787,47600.0
2008-10-08 14:20:00,17.39,17.49,17.3,17.32,41300.0,15.0961,15.1829,15.018,15.0353,41300.0
2008-10-08 14:30:00,17.34,17.41,17.29,17.32,54900.0,15.0527,15.1134,15.0093,15.0353,54900.0
2008-10-08 14:40:00,17.34,17.37,17.23,17.34,48900.0,15.0527,15.0787,14.9572,15.0527,48900.0
2008-10-08 14:50:00,17.33,17.44,17.28,17.39,58600.0,15.044,15.1395,15.0006,15.0961,58600.0
2008-10-08 15:00:00,17.39,17.42,17.27,17.35,86000.0,15.0961,15.1221,14.9919,15.0614,86000.0
2008-10-08 15:10:00,17.34,17.46,17.25,17.46,44600.0,15.0527,15.1568,14.9746,15.1568,44600.0
2008-10-08 15:20:00,17.44,17.53,17.37,17.44,68600.0,15.1395,15.2176,15.0787,15.1395,68600.0
2008-10-08 15:30:00,17.43,17.5,17.3,17.36,145700.0,15.1308,15.1916,15.018,15.07,145700.0
2008-10-08 15:40:00,17.37,17.4,17.28,17.32,145600.0,15.0787,15.1048,15.0006,15.0353,145600.0
2008-10-08 15:50:00,17.32,17.33,17.08,17.08,241400.0,15.0353,15.044,14.827,14.827,241400.0
2008-10-09 09:30:00,17.01,17.31,16.95,17.31,42800.0,14.7662,15.0266,14.7141,15.0266,42800.0
2008-10-09 09:40:00,17.3,17.77,17.29,17.59,72200.0,15.018,15.426,15.0093,15.2697,72200.0
2008-10-09 09:50:00,17.59,17.91,17.45,17.49,194600.0,15.2697,15.5475,15.1482,15.1829,194600.0
2008-10-09 10:00:00,17.49,17.57,17.34,17.51,68800.0,15.1829,15.2523,15.0527,15.2003,68800.0
2008-10-09 10:10:00,17.52,17.59,17.46,17.52,49400.0,15.2089,15.2697,15.1568,15.2089,49400.0
2008-10-09 10:20:00,17.54,17.57,17.35,17.35,36100.0,15.2263,15.2523,15.0614,15.0614,36100.0
2008-10-09 10:30:00,17.35,17.48,17.33,17.39,30200.0,15.0614,15.1742,15.044,15.0961,30200.0
2008-10-09 10:40:00,17.41,17.43,17.29,17.32,54600.0,15.1134,15.1308,15.0093,15.0353,54600.0
2008-10-09 10:50:00,17.32,17.32,17.14,17.19,78900.0,15.0353,15.0353,14.8791,14.9225,78900.0
2008-10-09 11:00:00,17.16,17.21,16.92,16.93,36000.0,14.8964,14.9398,14.6881,14.6968,36000.0
2008-10-09 11:10:00,16.94,17.01,16.92,16.97,38900.0,14.7054,14.7662,14.6881,14.7315,38900.0
2008-10-09 11:20:00,16.97,17.01,16.87,16.92,31300.0,14.7315,14.7662,14.6447,14.6881,31300.0
2008-10-09 11:30:00,16.93,17.11,16.85,17.0,38700.0,14.6968,14.853,14.6273,14.7575,38700.0
2008-10-09 11:40:00,17.01,17.19,17.01,17.12,30400.0,14.7662,14.9225,14.7662,14.8617,30400.0
2008-10-09 11:50:00,17.11,17.17,16.9,16.91,34600.0,14.853,14.9051,14.6707,14.6794,34600.0
2008-10-09 12:00:00,16.93,17.02,16.9,17.0,22900.0,14.6968,14.7749,14.6707,14.7575,22900.0
2008-10-09 12:10:00,16.99,17.1,16.96,17.1,43100.0,14.7488,14.8443,14.7228,14.8443,43100.0
2008-10-09 12:20:00,17.1,17.14,17.08,17.1,12100.0,14.8443,14.8791,14.827,14.8443,12100.0
2008-10-09 12:30:00,17.1,17.1,17.07,17.08,12300.0,14.8443,14.8443,14.8183,14.827,12300.0
2008-10-09 12:40:00,17.07,17.1,17.0,17.05,33400.0,14.8183,14.8443,14.7575,14.8009,33400.0
2008-10-09 12:50:00,17.05,17.15,17.05,17.12,30000.0,14.8009,14.8877,14.8009,14.8617,30000.0
2008-10-09 13:00:00,17.12,17.19,17.11,17.12,22000.0,14.8617,14.9225,14.853,14.8617,22000.0
2008-10-09 13:10:00,17.13,17.31,17.13,17.24,62800.0,14.8704,15.0266,14.8704,14.9659,62800.0
2008-10-09 13:20:00,17.23,17.33,17.13,17.21,66000.0,14.9572,15.044,14.8704,14.9398,66000.0
2008-10-09 13:30:00,17.24,17.3,17.04,17.05,64900.0,14.9659,15.018,14.7923,14.8009,64900.0
2008-10-09 13:40:00,17.07,17.08,16.97,16.98,20700.0,14.8183,14.827,14.7315,14.7402,20700.0
2008-10-09 13:50:00,16.98,17.06,16.94,17.04,22400.0,14.7402,14.8096,14.7054,14.7923,22400.0
2008-10-09 14:00:00,17.05,17.11,16.99,17.03,35800.0,14.8009,14.853,14.7488,14.7836,35800.0
2008-10-09 14:10:00,17.02,17.03,16.94,16.97,16100.0,14.7749,14.7836,14.7054,14.7315,16100.0
2008-10-09 14:20:00,16.97,17.01,16.9,16.99,20100.0,14.7315,14.7662,14.6707,14.7488,20100.0
2008-10-09 14:30:00,16.99,17.04,16.9,16.92,26800.0,14.7488,14.7923,14.6707,14.6881,26800.0
2008-10-09 14:40:00,16.94,16.98,16.91,16.92,23600.0,14.7054,14.7402,14.6794,14.6881,23600.0
2008-10-09 14:50:00,16.93,16.97,16.86,16.86,22700.0,14.6968,14.7315,14.636,14.636,22700.0
2008-10-09 15:00:00,16.84,16.87,16.73,16.78,44500.0,14.6186,14.6447,14.5231,14.5665,44500.0
2008-10-09 15:10:00,16.77,16.78,16.62,16.67,84000.0,14.5579,14.5665,14.4277,14.4711,84000.0
2008-10-09 15:20:00,16.67,16.84,16.64,16.82,81200.0,14.4711,14.6186,14.445,14.6013,81200.0
2008-10-09 15:30:00,16.82,16.85,16.67,16.69,90600.0,14.6013,14.6273,14.4711,14.4884,90600.0
2008-10-09 15:40:00,16.68,16.69,16.29,16.33,111300.0,14.4797,14.4884,14.1412,14.1759,111300.0
2008-10-09 15:50:00,16.33,16.5,16.26,16.39,160000.0,14.1759,14.3235,14.1151,14.228,160000.0
2008-10-10 09:30:00,15.62,15.62,14.94,15.12,114800.0,13.5596,13.5596,12.9693,13.1255,114800.0
2008-10-10 09:40:00,15.12,15.43,14.96,15.0,99900.0,13.1255,13.3946,12.9866,13.0213,99900.0
2008-10-10 09:50:00,14.98,15.4,14.82,15.35,171100.0,13.004,13.3686,12.8651,13.3252,171100.0
2008-10-10 10:00:00,15.33,15.9,15.3,15.81,84800.0,13.3078,13.8026,13.2818,13.7245,84800.0
2008-10-10 10:10:00,15.82,16.04,15.33,15.37,75600.0,13.7332,13.9242,13.3078,13.3425,75600.0
2008-10-10 10:20:00,15.35,15.44,15.04,15.09,113700.0,13.3252,13.4033,13.0561,13.0995,113700.0
2008-10-10 10:30:00,15.09,15.15,14.98,14.99,95300.0,13.0995,13.1516,13.004,13.0127,95300.0
2008-10-10 10:40:00,15.02,15.05,14.76,15.0,83800.0,13.0387,13.0648,12.813,13.0213,83800.0
2008-10-10 10:50:00,15.02,15.08,14.81,14.94,59600.0,13.0387,13.0908,12.8564,12.9693,59600.0
2008-10-10 11:00:00,14.96,15.01,14.73,14.77,65300.0,12.9866,13.03,12.787,12.8217,65300.0
2008-10-10 11:10:00,14.79,14.85,14.59,14.67,42300.0,12.839,12.8911,12.6654,12.7349,42300.0
2008-10-10 11:20:00,14.69,14.82,14.69,14.72,34200.0,12.7522,12.8651,12.7522,12.7783,34200.0
2008-10-10 11:30:00,14.71,14.83,14.63,14.8,68800.0,12.7696,12.8738,12.7002,12.8477,68800.0
2008-10-10 11:40:00,14.81,14.82,14.66,14.66,70300.0,12.8564,12.8651,12.7262,12.7262,70300.0
2008-10-10 11:50:00,14.65,14.76,14.54,14.62,103000.0,12.7175,12.813,12.622,12.6915,103000.0
2008-10-10 12:00:00,14.61,14.87,14.6,14.75,75200.0,12.6828,12.9085,12.6741,12.8043,75200.0
2008-10-10 12:10:00,14.75,14.94,14.71,14.85,74400.0,12.8043,12.9693,12.7696,12.8911,74400.0
2008-10-10 12:20:00,14.86,15.0,14.74,14.76,47500.0,12.8998,13.0213,12.7956,12.813,47500.0
2008-10-10 12:30:00,14.76,14.77,14.62,14.69,44900.0,12.813,12.8217,12.6915,12.7522,44900.0
2008-10-10 12:40:00,14.68,14.89,14.68,14.75,46800.0,12.7436,12.9259,12.7436,12.8043,46800.0
2008-10-10 12:50:00,14.75,14.78,14.68,14.77,17100.0,12.8043,12.8304,12.7436,12.8217,17100.0
2008-10-10 13:00:00,14.77,14.79,14.66,14.72,32100.0,12.8217,12.839,12.7262,12.7783,32100.0
2008-10-10 13:10:00,14.69,14.69,14.52,14.61,37300.0,12.7522,12.7522,12.6047,12.6828,37300.0
2008-10-10 13:20:00,14.62,14.76,14.55,14.75,49200.0,12.6915,12.813,12.6307,12.8043,49200.0
2008-10-10 13:30:00,14.75,14.79,14.57,14.79,44600.0,12.8043,12.839,12.6481,12.839,44600.0
2008-10-10 13:40:00,14.77,14.77,14.4,14.44,33000.0,12.8217,12.8217,12.5005,12.5352,33000.0
2008-10-10 13:50:00,14.46,14.54,14.37,14.44,77500.0,12.5526,12.622,12.4745,12.5352,77500.0
2008-10-10 14:00:00,14.44,14.48,14.25,14.45,140900.0,12.5352,12.5699,12.3703,12.5439,140900.0
2008-10-10 14:10:00,14.43,14.48,14.25,14.28,138100.0,12.5265,12.5699,12.3703,12.3963,138100.0
2008-10-10 14:20:00,14.29,14.44,14.26,14.26,63500.0,12.405,12.5352,12.379,12.379,63500.0
2008-10-10 14:30:00,14.26,14.48,14.25,14.47,86800.0,12.379,12.5699,12.3703,12.5613,86800.0
2008-10-10 14:40:00,14.46,14.66,14.42,14.52,87100.0,12.5526,12.7262,12.5179,12.6047,87100.0
2008-10-10 14:50:00,14.52,14.58,14.4,14.51,125000.0,12.6047,12.6568,12.5005,12.596,125000.0
2008-10-10 15:00:00,14.49,14.75,14.49,14.59,129200.0,12.5786,12.8043,12.5786,12.6654,129200.0
2008-10-10 15:10:00,14.6,15.07,14.58,15.07,92200.0,12.6741,13.0821,12.6568,13.0821,92200.0
2008-10-10 15:20:00,15.09,15.49,15.02,15.41,120300.0,13.0995,13.4467,13.0387,13.3773,120300.0
2008-10-10 15:30:00,15.41,15.88,15.35,15.5,144600.0,13.3773,13.7853,13.3252,13.4554,144600.0
2008-10-10 15:40:00,15.5,15.52,15.13,15.16,157000.0,13.4554,13.4728,13.1342,13.1602,157000.0
2008-10-10 15:50:00,15.16,15.42,15.13,15.41,156800.0,13.1602,13.3859,13.1342,13.3773,156800.0
2008-10-13 09:30:00,15.8,15.96,15.57,15.95,60400.0,13.7158,13.8547,13.5162,13.846,60400.0
2008-10-13 09:40:00,15.93,15.94,15.63,15.77,54300.0,13.8287,13.8374,13.5682,13.6898,54300.0
2008-10-13 09:50:00,15.76,15.84,15.69,15.76,51100.0,13.6811,13.7505,13.6203,13.6811,51100.0
2008-10-13 10:00:00,15.77,16.11,15.76,16.07,83000.0,13.6898,13.9849,13.6811,13.9502,83000.0
2008-10-13 10:10:00,16.07,16.08,15.97,15.97,30500.0,13.9502,13.9589,13.8634,13.8634,30500.0
2008-10-13 10:20:00,15.97,16.21,15.95,16.21,42300.0,13.8634,14.0717,13.846,14.0717,42300.0
2008-10-13 10:30:00,16.21,16.29,16.18,16.27,39300.0,14.0717,14.1412,14.0457,14.1238,39300.0
2008-10-13 10:40:00,16.26,16.28,16.13,16.17,24700.0,14.1151,14.1325,14.0023,14.037,24700.0
2008-10-13 10:50:00,16.17,16.18,16.07,16.13,33000.0,14.037,14.0457,13.9502,14.0023,33000.0
2008-10-13 11:00:00,16.13,16.15,16.07,16.13,58000.0,14.0023,14.0197,13.9502,14.0023,58000.0
2008-10-13 11:10:00,16.14,16.16,16.08,16.09,19100.0,14.011,14.0283,13.9589,13.9676,19100.0
2008-10-13 11:20:00,16.08,16.09,16.05,16.07,29200.0,13.9589,13.9676,13.9328,13.9502,29200.0
2008-10-13 11:30:00,16.09,16.21,16.09,16.2,17500.0,13.9676,14.0717,13.9676,14.0631,17500.0
2008-10-13 11:40:00,16.2,16.28,16.2,16.27,31000.0,14.0631,14.1325,14.0631,14.1238,31000.0
2008-10-13 11:50:00,16.26,16.29,16.25,16.25,17500.0,14.1151,14.1412,14.1065,14.1065,17500.0
2008-10-13 12:00:00,16.26,16.35,16.24,16.35,28500.0,14.1151,14.1933,14.0978,14.1933,28500.0
2008-10-13 12:10:00,16.35,16.41,16.33,16.4,30400.0,14.1933,14.2454,14.1759,14.2367,30400.0
2008-10-13 12:20:00,16.39,16.47,16.34,16.45,17200.0,14.228,14.2974,14.1846,14.2801,17200.0
2008-10-13 12:30:00,16.45,16.45,16.4,16.42,20900.0,14.2801,14.2801,14.2367,14.254,20900.0
2008-10-13 12:40:00,16.41,16.47,16.41,16.46,26500.0,14.2454,14.2974,14.2454,14.2888,26500.0
2008-10-13 12:50:00,16.46,16.47,16.39,16.39,32200.0,14.2888,14.2974,14.228,14.228,32200.0
2008-10-13 13:00:00,16.38,16.4,16.33,16.38,20700.0,14.2193,14.2367,14.1759,14.2193,20700.0
2008-10-13 13:10:00,16.37,16.37,16.31,16.32,18600.0,14.2106,14.2106,14.1585,14.1672,18600.0
2008-10-13 13:20:00,16.33,16.37,16.32,16.37,28600.0,14.1759,14.2106,14.1672,14.2106,28600.0
2008-10-13 13:30:00,16.37,16.43,16.32,16.33,32200.0,14.2106,14.2627,14.1672,14.1759,32200.0
2008-10-13 13:40:00,16.33,16.39,16.3,16.35,59400.0,14.1759,14.228,14.1499,14.1933,59400.0
2008-10-13 13:50:00,16.35,16.36,16.27,16.36,48600.0,14.1933,14.202,14.1238,14.202,48600.0
2008-10-13 14:00:00,16.36,16.43,16.34,16.34,38000.0,14.202,14.2627,14.1846,14.1846,38000.0
2008-10-13 14:10:00,16.33,16.4,16.33,16.38,35900.0,14.1759,14.2367,14.1759,14.2193,35900.0
2008-10-13 14:20:00,16.38,16.38,16.25,16.26,54400.0,14.2193,14.2193,14.1065,14.1151,54400.0
2008-10-13 14:30:00,16.26,16.32,16.25,16.3,34200.0,14.1151,14.1672,14.1065,14.1499,34200.0
2008-10-13 14:40:00,16.3,16.44,16.3,16.39,49300.0,14.1499,14.2714,14.1499,14.228,49300.0
2008-10-13 14:50:00,16.39,16.49,16.35,16.46,43300.0,14.228,14.3148,14.1933,14.2888,43300.0
2008-10-13 15:00:00,16.46,16.53,16.46,16.49,56900.0,14.2888,14.3495,14.2888,14.3148,56900.0
2008-10-13 15:10:00,16.49,16.52,16.41,16.44,37700.0,14.3148,14.3408,14.2454,14.2714,37700.0
2008-10-13 15:20:00,16.44,16.51,16.43,16.47,68800.0,14.2714,14.3322,14.2627,14.2974,68800.0
2008-10-13 15:30:00,16.46,16.52,16.42,16.5,76800.0,14.2888,14.3408,14.254,14.3235,76800.0
2008-10-13 15:40:00,16.52,16.6,16.47,16.6,160300.0,14.3408,14.4103,14.2974,14.4103,160300.0
2008-10-13 15:50:00,16.6,16.8,16.58,16.73,198800.0,14.4103,14.5839,14.3929,14.5231,198800.0
2008-10-14 09:30:00,17.27,17.6,16.9,17.17,66200.0,14.9919,15.2784,14.6707,14.9051,66200.0
2008-10-14 09:40:00,17.15,17.32,17.03,17.06,54600.0,14.8877,15.0353,14.7836,14.8096,54600.0
2008-10-14 09:50:00,17.06,17.15,16.87,17.0,72900.0,14.8096,14.8877,14.6447,14.7575,72900.0
2008-10-14 10:00:00,16.98,17.12,16.89,16.93,47600.0,14.7402,14.8617,14.662,14.6968,47600.0
2008-10-14 10:10:00,16.94,17.09,16.89,17.0,94500.0,14.7054,14.8357,14.662,14.7575,94500.0
2008-10-14 10:20:00,16.99,17.01,16.87,16.89,41700.0,14.7488,14.7662,14.6447,14.662,41700.0
2008-10-14 10:30:00,16.89,16.93,16.71,16.75,34100.0,14.662,14.6968,14.5058,14.5405,34100.0
2008-10-14 10:40:00,16.75,16.77,16.54,16.64,40500.0,14.5405,14.5579,14.3582,14.445,40500.0
2008-10-14 10:50:00,16.65,16.83,16.64,16.83,18000.0,14.4537,14.61,14.445,14.61,18000.0
2008-10-14 11:00:00,16.83,16.84,16.62,16.69,29000.0,14.61,14.6186,14.4277,14.4884,29000.0
2008-10-14 11:10:00,16.65,16.69,16.57,16.65,27400.0,14.4537,14.4884,14.3842,14.4537,27400.0
2008-10-14 11:20:00,16.65,16.73,16.59,16.69,38200.0,14.4537,14.5231,14.4016,14.4884,38200.0
2008-10-14 11:30:00,16.69,16.71,16.58,16.6,29500.0,14.4884,14.5058,14.3929,14.4103,29500.0
2008-10-14 11:40:00,16.6,16.76,16.58,16.7,23700.0,14.4103,14.5492,14.3929,14.4971,23700.0
2008-10-14 11:50:00,16.69,16.7,16.56,16.57,21400.0,14.4884,14.4971,14.3756,14.3842,21400.0
2008-10-14 12:00:00,16.58,16.58,16.48,16.53,27600.0,14.3929,14.3929,14.3061,14.3495,27600.0
2008-10-14 12:10:00,16.53,16.6,16.51,16.55,28400.0,14.3495,14.4103,14.3322,14.3669,28400.0
2008-10-14 12:20:00,16.55,16.57,16.52,16.54,13300.0,14.3669,14.3842,14.3408,14.3582,13300.0
2008-10-14 12:30:00,16.55,16.62,16.46,16.52,45400.0,14.3669,14.4277,14.2888,14.3408,45400.0
2008-10-14 12:40:00,16.51,16.65,16.5,16.62,58000.0,14.3322,14.4537,14.3235,14.4277,58000.0
2008-10-14 12:50:00,16.63,16.69,16.6,16.61,87900.0,14.4363,14.4884,14.4103,14.419,87900.0
2008-10-14 13:00:00,16.61,16.67,16.58,16.66,35400.0,14.419,14.4711,14.3929,14.4624,35400.0
2008-10-14 13:10:00,16.66,16.67,16.63,16.67,75400.0,14.4624,14.4711,14.4363,14.4711,75400.0
2008-10-14 13:20:00,16.65,16.7,16.62,16.66,48900.0,14.4537,14.4971,14.4277,14.4624,48900.0
2008-10-14 13:30:00,16.65,16.68,16.54,16.56,25400.0,14.4537,14.4797,14.3582,14.3756,25400.0
2008-10-14 13:40:00,16.55,16.57,16.41,16.42,40000.0,14.3669,14.3842,14.2454,14.254,40000.0
2008-10-14 13:50:00,16.41,16.41,16.32,16.38,91300.0,14.2454,14.2454,14.1672,14.2193,91300.0
2008-10-14 14:00:00,16.37,16.45,16.22,16.24,86300.0,14.2106,14.2801,14.0804,14.0978,86300.0
2008-10-14 14:10:00,16.24,16.24,16.02,16.07,55400.0,14.0978,14.0978,13.9068,13.9502,55400.0
2008-10-14 14:20:00,16.09,16.18,16.0,16.15,57300.0,13.9676,14.0457,13.8894,14.0197,57300.0
2008-10-14 14:30:00,16.17,16.19,16.05,16.12,36300.0,14.037,14.0544,13.9328,13.9936,36300.0
2008-10-14 14:40:00,16.11,16.13,15.86,15.88,41400.0,13.9849,14.0023,13.7679,13.7853,41400.0
2008-10-14 14:50:00,15.86,16.02,15.86,15.93,43400.0,13.7679,13.9068,13.7679,13.8287,43400.0
2008-10-14 15:00:00,15.94,16.07,15.92,16.06,58000.0,13.8374,13.9502,13.82,13.9415,58000.0
2008-10-14 15:10:00,16.06,16.21,16.04,16.09,98100.0,13.9415,14.0717,13.9242,13.9676,98100.0
2008-10-14 15:20:00,16.09,16.13,15.94,16.05,62300.0,13.9676,14.0023,13.8374,13.9328,62300.0
2008-10-14 15:30:00,16.08,16.17,16.01,16.05,105000.0,13.9589,14.037,13.8981,13.9328,105000.0
2008-10-14 15:40:00,16.05,16.1,16.0,16.07,102100.0,13.9328,13.9762,13.8894,13.9502,102100.0
2008-10-14 15:50:00,16.08,16.08,15.96,16.05,69800.0,13.9589,13.9589,13.8547,13.9328,69800.0
2008-10-15 09:30:00,15.77,15.95,15.6,15.61,58500.0,13.6898,13.846,13.5422,13.5509,58500.0
2008-10-15 09:40:00,15.59,15.66,15.51,15.58,88600.0,13.5335,13.5943,13.4641,13.5248,88600.0
2008-10-15 09:50:00,15.57,15.64,15.46,15.62,101600.0,13.5162,13.5769,13.4207,13.5596,101600.0
2008-10-15 10:00:00,15.62,15.69,15.55,15.61,95700.0,13.5596,13.6203,13.4988,13.5509,95700.0
2008-10-15 10:10:00,15.6,15.62,15.5,15.59,75500.0,13.5422,13.5596,13.4554,13.5335,75500.0
2008-10-15 10:20:00,15.59,15.63,15.56,15.62,81800.0,13.5335,13.5682,13.5075,13.5596,81800.0
2008-10-15 10:30:00,15.62,15.7,15.55,15.58,180100.0,13.5596,13.629,13.4988,13.5248,180100.0
2008-10-15 10:40:00,15.57,15.6,15.35,15.35,50800.0,13.5162,13.5422,13.3252,13.3252,50800.0
2008-10-15 10:50:00,15.36,15.37,15.27,15.3,63300.0,13.3339,13.3425,13.2557,13.2818,63300.0
2008-10-15 11:00:00,15.31,15.31,15.24,15.27,48200.0,13.2905,13.2905,13.2297,13.2557,48200.0
2008-10-15 11:10:00,15.28,15.28,15.22,15.24,44200.0,13.2644,13.2644,13.2123,13.2297,44200.0
2008-10-15 11:20:00,15.25,15.32,15.2,15.23,68000.0,13.2384,13.2991,13.195,13.221,68000.0
2008-10-15 11:30:00,15.22,15.25,15.17,15.19,32300.0,13.2123,13.2384,13.1689,13.1863,32300.0
2008-10-15 11:40:00,15.2,15.22,15.15,15.19,47600.0,13.195,13.2123,13.1516,13.1863,47600.0
2008-10-15 11:50:00,15.19,15.2,15.15,15.18,33200.0,13.1863,13.195,13.1516,13.1776,33200.0
2008-10-15 12:00:00,15.18,15.2,15.15,15.15,30000.0,13.1776,13.195,13.1516,13.1516,30000.0
2008-10-15 12:10:00,15.15,15.18,15.09,15.17,29600.0,13.1516,13.1776,13.0995,13.1689,29600.0
2008-10-15 12:20:00,15.17,15.18,15.08,15.13,25200.0,13.1689,13.1776,13.0908,13.1342,25200.0
2008-10-15 12:30:00,15.14,15.17,15.14,15.16,30500.0,13.1429,13.1689,13.1429,13.1602,30500.0
2008-10-15 12:40:00,15.16,15.19,15.11,15.15,41900.0,13.1602,13.1863,13.1168,13.1516,41900.0
2008-10-15 12:50:00,15.15,15.16,15.08,15.09,34800.0,13.1516,13.1602,13.0908,13.0995,34800.0
2008-10-15 13:00:00,15.09,15.09,15.06,15.08,22500.0,13.0995,13.0995,13.0734,13.0908,22500.0
2008-10-15 13:10:00,15.09,15.12,14.97,14.98,42900.0,13.0995,13.1255,12.9953,13.004,42900.0
2008-10-15 13:20:00,14.99,15.0,14.92,14.97,30900.0,13.0127,13.0213,12.9519,12.9953,30900.0
2008-10-15 13:30:00,14.97,14.99,14.88,14.91,66200.0,12.9953,13.0127,12.9172,12.9432,66200.0
2008-10-15 13:40:00,14.91,14.94,14.86,14.93,36600.0,12.9432,12.9693,12.8998,12.9606,36600.0
2008-10-15 13:50:00,14.94,14.95,14.86,14.88,61900.0,12.9693,12.9779,12.8998,12.9172,61900.0
2008-10-15 14:00:00,14.89,14.92,14.83,14.83,51400.0,12.9259,12.9519,12.8738,12.8738,51400.0
2008-10-15 14:10:00,14.84,14.86,14.78,14.78,46600.0,12.8825,12.8998,12.8304,12.8304,46600.0
2008-10-15 14:20:00,14.77,14.9,14.77,14.88,51200.0,12.8217,12.9345,12.8217,12.9172,51200.0
2008-10-15 14:30:00,14.9,15.01,14.89,15.0,54300.0,12.9345,13.03,12.9259,13.0213,54300.0
2008-10-15 14:40:00,15.01,15.16,15.01,15.14,71600.0,13.03,13.1602,13.03,13.1429,71600.0
2008-10-15 14:50:00,15.14,15.18,15.07,15.07,41900.0,13.1429,13.1776,13.0821,13.0821,41900.0
2008-10-15 15:00:00,15.06,15.27,15.01,15.23,80800.0,13.0734,13.2557,13.03,13.221,80800.0
2008-10-15 15:10:00,15.24,15.28,15.11,15.18,89700.0,13.2297,13.2644,13.1168,13.1776,89700.0
2008-10-15 15:20:00,15.17,15.27,15.13,15.18,91700.0,13.1689,13.2557,13.1342,13.1776,91700.0
2008-10-15 15:30:00,15.18,15.19,15.05,15.14,88800.0,13.1776,13.1863,13.0648,13.1429,88800.0
2008-10-15 15:40:00,15.15,15.19,15.1,15.11,115900.0,13.1516,13.1863,13.1082,13.1168,115900.0
2008-10-15 15:50:00,15.11,15.11,14.78,14.78,183000.0,13.1168,13.1168,12.8304,12.8304,183000.0
2008-10-16 09:30:00,14.67,15.31,14.52,14.71,83000.0,12.7349,13.2905,12.6047,12.7696,83000.0
2008-10-16 09:40:00,14.72,14.76,14.54,14.69,46600.0,12.7783,12.813,12.622,12.7522,46600.0
2008-10-16 09:50:00,14.71,14.8,14.61,14.8,52600.0,12.7696,12.8477,12.6828,12.8477,52600.0
2008-10-16 10:00:00,14.8,14.84,14.55,14.59,62200.0,12.8477,12.8825,12.6307,12.6654,62200.0
2008-10-16 10:10:00,14.6,14.61,14.35,14.37,44600.0,12.6741,12.6828,12.4571,12.4745,44600.0
2008-10-16 10:20:00,14.33,14.43,14.23,14.25,86000.0,12.4397,12.5265,12.3529,12.3703,86000.0
2008-10-16 10:30:00,14.25,14.28,14.01,14.07,73200.0,12.3703,12.3963,12.1619,12.214,73200.0
2008-10-16 10:40:00,14.07,14.27,13.96,14.25,92200.0,12.214,12.3876,12.1185,12.3703,92200.0
2008-10-16 10:50:00,14.26,14.37,14.14,14.16,67400.0,12.379,12.4745,12.2748,12.2922,67400.0
2008-10-16 11:00:00,14.16,14.17,14.02,14.09,79400.0,12.2922,12.3008,12.1706,12.2314,79400.0
2008-10-16 11:10:00,14.1,14.12,14.01,14.06,116100.0,12.2401,12.2574,12.1619,12.2053,116100.0
2008-10-16 11:20:00,14.05,14.2,14.02,14.06,39600.0,12.1967,12.3269,12.1706,12.2053,39600.0
2008-10-16 11:30:00,14.06,14.17,14.04,14.15,46000.0,12.2053,12.3008,12.188,12.2835,46000.0
2008-10-16 11:40:00,14.14,14.21,14.06,14.12,45400.0,12.2748,12.3356,12.2053,12.2574,45400.0
2008-10-16 11:50:00,14.12,14.24,14.06,14.19,80800.0,12.2574,12.3616,12.2053,12.3182,80800.0
2008-10-16 12:00:00,14.19,14.26,14.07,14.14,66900.0,12.3182,12.379,12.214,12.2748,66900.0
2008-10-16 12:10:00,14.13,14.35,14.12,14.34,94800.0,12.2661,12.4571,12.2574,12.4484,94800.0
2008-10-16 12:20:00,14.33,14.55,14.33,14.44,95800.0,12.4397,12.6307,12.4397,12.5352,95800.0
2008-10-16 12:30:00,14.44,14.46,14.24,14.31,79700.0,12.5352,12.5526,12.3616,12.4224,79700.0
2008-10-16 12:40:00,14.31,14.39,14.12,14.18,61300.0,12.4224,12.4918,12.2574,12.3095,61300.0
2008-10-16 12:50:00,14.2,14.39,14.18,14.27,134200.0,12.3269,12.4918,12.3095,12.3876,134200.0
2008-10-16 13:00:00,14.27,14.35,14.21,14.26,36800.0,12.3876,12.4571,12.3356,12.379,36800.0
2008-10-16 13:10:00,14.26,14.43,14.26,14.36,57500.0,12.379,12.5265,12.379,12.4658,57500.0
2008-10-16 13:20:00,14.34,14.46,14.32,14.33,55100.0,12.4484,12.5526,12.431,12.4397,55100.0
2008-10-16 13:30:00,14.29,14.36,14.18,14.19,29200.0,12.405,12.4658,12.3095,12.3182,29200.0
2008-10-16 13:40:00,14.18,14.33,14.13,14.15,58800.0,12.3095,12.4397,12.2661,12.2835,58800.0
2008-10-16 13:50:00,14.14,14.37,14.13,14.3,45800.0,12.2748,12.4745,12.2661,12.4137,45800.0
2008-10-16 14:00:00,14.29,14.31,14.19,14.2,37400.0,12.405,12.4224,12.3182,12.3269,37400.0
2008-10-16 14:10:00,14.19,14.23,14.03,14.06,108100.0,12.3182,12.3529,12.1793,12.2053,108100.0
2008-10-16 14:20:00,14.06,14.06,13.87,13.94,140300.0,12.2053,12.2053,12.0404,12.1012,140300.0
2008-10-16 14:30:00,13.93,13.99,13.85,13.96,162300.0,12.0925,12.1446,12.023,12.1185,162300.0
2008-10-16 14:40:00,13.96,13.96,13.82,13.9,120600.0,12.1185,12.1185,11.997,12.0664,120600.0
2008-10-16 14:50:00,13.9,14.14,13.88,14.04,95200.0,12.0664,12.2748,12.0491,12.188,95200.0
2008-10-16 15:00:00,14.03,14.18,13.98,14.18,117800.0,12.1793,12.3095,12.1359,12.3095,117800.0
2008-10-16 15:10:00,14.18,14.57,14.17,14.5,261900.0,12.3095,12.6481,12.3008,12.5873,261900.0
2008-10-16 15:20:00,14.5,14.53,14.34,14.52,179000.0,12.5873,12.6133,12.4484,12.6047,179000.0
2008-10-16 15:30:00,14.51,14.61,14.42,14.44,220500.0,12.596,12.6828,12.5179,12.5352,220500.0
2008-10-16 15:40:00,14.46,14.55,14.44,14.53,111600.0,12.5526,12.6307,12.5352,12.6133,111600.0
2008-10-16 15:50:00,14.53,14.57,14.47,14.53,135500.0,12.6133,12.6481,12.5613,12.6133,135500.0
2008-10-17 09:30:00,14.31,14.58,14.06,14.28,189900.0,12.4224,12.6568,12.2053,12.3963,189900.0
2008-10-17 09:40:00,14.26,14.42,14.19,14.31,59800.0,12.379,12.5179,12.3182,12.4224,59800.0
2008-10-17 09:50:00,14.29,14.45,14.27,14.34,52200.0,12.405,12.5439,12.3876,12.4484,52200.0
2008-10-17 10:00:00,14.34,14.5,14.17,14.19,82400.0,12.4484,12.5873,12.3008,12.3182,82400.0
2008-10-17 10:10:00,14.19,14.19,14.05,14.16,51500.0,12.3182,12.3182,12.1967,12.2922,51500.0
2008-10-17 10:20:00,14.17,14.26,14.1,14.22,35600.0,12.3008,12.379,12.2401,12.3442,35600.0
2008-10-17 10:30:00,14.22,14.22,14.07,14.12,37600.0,12.3442,12.3442,12.214,12.2574,37600.0
2008-10-17 10:40:00,14.11,14.23,14.09,14.23,33700.0,12.2487,12.3529,12.2314,12.3529,33700.0
2008-10-17 10:50:00,14.24,14.26,14.16,14.2,30800.0,12.3616,12.379,12.2922,12.3269,30800.0
2008-10-17 11:00:00,14.21,14.29,14.2,14.28,32400.0,12.3356,12.405,12.3269,12.3963,32400.0
2008-10-17 11:10:00,14.28,14.29,14.11,14.13,30000.0,12.3963,12.405,12.2487,12.2661,30000.0
2008-10-17 11:20:00,14.12,14.15,14.11,14.13,37100.0,12.2574,12.2835,12.2487,12.2661,37100.0
2008-10-17 11:30:00,14.13,14.14,14.07,14.09,48200.0,12.2661,12.2748,12.214,12.2314,48200.0
2008-10-17 11:40:00,14.1,14.17,14.05,14.08,35400.0,12.2401,12.3008,12.1967,12.2227,35400.0
2008-10-17 11:50:00,14.1,14.13,13.87,13.89,196400.0,12.2401,12.2661,12.0404,12.0578,196400.0
2008-10-17 12:00:00,13.89,14.11,13.81,14.11,93100.0,12.0578,12.2487,11.9883,12.2487,93100.0
2008-10-17 12:10:00,14.12,14.18,14.09,14.17,41600.0,12.2574,12.3095,12.2314,12.3008,41600.0
2008-10-17 12:20:00,14.18,14.28,14.16,14.24,43500.0,12.3095,12.3963,12.2922,12.3616,43500.0
2008-10-17 12:30:00,14.24,14.34,14.23,14.32,66800.0,12.3616,12.4484,12.3529,12.431,66800.0
2008-10-17 12:40:00,14.3,14.4,14.3,14.4,19200.0,12.4137,12.5005,12.4137,12.5005,19200.0
2008-10-17 12:50:00,14.39,14.56,14.36,14.56,41700.0,12.4918,12.6394,12.4658,12.6394,41700.0
2008-10-17 13:00:00,14.55,14.66,14.48,14.49,44100.0,12.6307,12.7262,12.5699,12.5786,44100.0
2008-10-17 13:10:00,14.49,14.6,14.44,14.58,50000.0,12.5786,12.6741,12.5352,12.6568,50000.0
2008-10-17 13:20:00,14.6,14.67,14.59,14.63,33400.0,12.6741,12.7349,12.6654,12.7002,33400.0
2008-10-17 13:30:00,14.65,14.83,14.64,14.82,38800.0,12.7175,12.8738,12.7088,12.8651,38800.0
2008-10-17 13:40:00,14.83,14.85,14.76,14.78,51900.0,12.8738,12.8911,12.813,12.8304,51900.0
2008-10-17 13:50:00,14.78,14.78,14.66,14.72,36600.0,12.8304,12.8304,12.7262,12.7783,36600.0
2008-10-17 14:00:00,14.73,14.76,14.64,14.64,52400.0,12.787,12.813,12.7088,12.7088,52400.0
2008-10-17 14:10:00,14.65,14.67,14.56,14.57,24400.0,12.7175,12.7349,12.6394,12.6481,24400.0
2008-10-17 14:20:00,14.57,14.57,14.46,14.48,26900.0,12.6481,12.6481,12.5526,12.5699,26900.0
2008-10-17 14:30:00,14.48,14.57,14.46,14.46,56700.0,12.5699,12.6481,12.5526,12.5526,56700.0
2008-10-17 14:40:00,14.44,14.54,14.36,14.51,41200.0,12.5352,12.622,12.4658,12.596,41200.0
2008-10-17 14:50:00,14.51,14.57,14.49,14.49,39800.0,12.596,12.6481,12.5786,12.5786,39800.0
2008-10-17 15:00:00,14.49,14.63,14.48,14.59,49300.0,12.5786,12.7002,12.5699,12.6654,49300.0
2008-10-17 15:10:00,14.58,14.58,14.44,14.44,44400.0,12.6568,12.6568,12.5352,12.5352,44400.0
2008-10-17 15:20:00,14.42,14.43,14.25,14.36,58500.0,12.5179,12.5265,12.3703,12.4658,58500.0
2008-10-17 15:30:00,14.35,14.47,14.25,14.33,61200.0,12.4571,12.5613,12.3703,12.4397,61200.0
2008-10-17 15:40:00,14.33,14.44,14.31,14.37,53300.0,12.4397,12.5352,12.4224,12.4745,53300.0
2008-10-17 15:50:00,14.37,14.4,14.21,14.25,106900.0,12.4745,12.5005,12.3356,12.3703,106900.0
2008-10-20 09:30:00,14.56,14.75,14.15,14.37,50200.0,12.6394,12.8043,12.2835,12.4745,50200.0
2008-10-20 09:40:00,14.37,14.47,14.33,14.47,28100.0,12.4745,12.5613,12.4397,12.5613,28100.0
2008-10-20 09:50:00,14.46,14.72,14.46,14.71,50700.0,12.5526,12.7783,12.5526,12.7696,50700.0
2008-10-20 10:00:00,14.71,14.8,14.66,14.69,35600.0,12.7696,12.8477,12.7262,12.7522,35600.0
2008-10-20 10:10:00,14.7,14.75,14.64,14.65,24500.0,12.7609,12.8043,12.7088,12.7175,24500.0
2008-10-20 10:20:00,14.65,14.69,14.58,14.61,15600.0,12.7175,12.7522,12.6568,12.6828,15600.0
2008-10-20 10:30:00,14.6,14.67,14.57,14.64,13800.0,12.6741,12.7349,12.6481,12.7088,13800.0
2008-10-20 10:40:00,14.65,14.75,14.61,14.75,26600.0,12.7175,12.8043,12.6828,12.8043,26600.0
2008-10-20 10:50:00,14.74,14.77,14.53,14.6,29400.0,12.7956,12.8217,12.6133,12.6741,29400.0
2008-10-20 11:00:00,14.61,14.63,14.5,14.51,17000.0,12.6828,12.7002,12.5873,12.596,17000.0
2008-10-20 11:10:00,14.51,14.51,14.44,14.5,11100.0,12.596,12.596,12.5352,12.5873,11100.0
2008-10-20 11:20:00,14.48,14.56,14.48,14.56,14000.0,12.5699,12.6394,12.5699,12.6394,14000.0
2008-10-20 11:30:00,14.59,14.62,14.56,14.57,10400.0,12.6654,12.6915,12.6394,12.6481,10400.0
2008-10-20 11:40:00,14.57,14.64,14.54,14.62,23300.0,12.6481,12.7088,12.622,12.6915,23300.0
2008-10-20 11:50:00,14.62,14.67,14.58,14.6,33800.0,12.6915,12.7349,12.6568,12.6741,33800.0
2008-10-20 12:00:00,14.61,14.61,14.54,14.54,13500.0,12.6828,12.6828,12.622,12.622,13500.0
2008-10-20 12:10:00,14.56,14.68,14.56,14.66,25100.0,12.6394,12.7436,12.6394,12.7262,25100.0
2008-10-20 12:20:00,14.65,14.71,14.63,14.69,11400.0,12.7175,12.7696,12.7002,12.7522,11400.0
2008-10-20 12:30:00,14.7,14.7,14.59,14.59,14300.0,12.7609,12.7609,12.6654,12.6654,14300.0
2008-10-20 12:40:00,14.56,14.63,14.52,14.61,8600.0,12.6394,12.7002,12.6047,12.6828,8600.0
2008-10-20 12:50:00,14.61,14.61,14.52,14.57,7000.0,12.6828,12.6828,12.6047,12.6481,7000.0
2008-10-20 13:00:00,14.57,14.57,14.49,14.49,12300.0,12.6481,12.6481,12.5786,12.5786,12300.0
2008-10-20 13:10:00,14.5,14.55,14.5,14.54,12100.0,12.5873,12.6307,12.5873,12.622,12100.0
2008-10-20 13:20:00,14.56,14.66,14.55,14.65,13700.0,12.6394,12.7262,12.6307,12.7175,13700.0
2008-10-20 13:30:00,14.65,14.68,14.63,14.63,11300.0,12.7175,12.7436,12.7002,12.7002,11300.0
2008-10-20 13:40:00,14.64,14.71,14.63,14.7,43500.0,12.7088,12.7696,12.7002,12.7609,43500.0
2008-10-20 13:50:00,14.7,14.71,14.59,14.61,20700.0,12.7609,12.7696,12.6654,12.6828,20700.0
2008-10-20 14:00:00,14.6,14.67,14.6,14.65,21900.0,12.6741,12.7349,12.6741,12.7175,21900.0
2008-10-20 14:10:00,14.65,14.65,14.55,14.55,14800.0,12.7175,12.7175,12.6307,12.6307,14800.0
2008-10-20 14:20:00,14.57,14.58,14.52,14.55,13600.0,12.6481,12.6568,12.6047,12.6307,13600.0
2008-10-20 14:30:00,14.54,14.56,14.5,14.54,11200.0,12.622,12.6394,12.5873,12.622,11200.0
2008-10-20 14:40:00,14.56,14.65,14.55,14.6,42000.0,12.6394,12.7175,12.6307,12.6741,42000.0
2008-10-20 14:50:00,14.6,14.61,14.57,14.61,21200.0,12.6741,12.6828,12.6481,12.6828,21200.0
2008-10-20 15:00:00,14.63,14.65,14.53,14.6,42800.0,12.7002,12.7175,12.6133,12.6741,42800.0
2008-10-20 15:10:00,14.59,14.64,14.56,14.62,44800.0,12.6654,12.7088,12.6394,12.6915,44800.0
2008-10-20 15:20:00,14.62,14.64,14.57,14.61,23800.0,12.6915,12.7088,12.6481,12.6828,23800.0
2008-10-20 15:30:00,14.6,14.72,14.56,14.69,52600.0,12.6741,12.7783,12.6394,12.7522,52600.0
2008-10-20 15:40:00,14.68,14.69,14.59,14.62,72500.0,12.7436,12.7522,12.6654,12.6915,72500.0
2008-10-20 15:50:00,14.62,14.64,14.58,14.64,144100.0,12.6915,12.7088,12.6568,12.7088,144100.0
2008-10-21 09:30:00,14.12,14.17,14.0,14.09,73200.0,12.2574,12.3008,12.1533,12.2314,73200.0
2008-10-21 09:40:00,14.1,14.17,14.03,14.05,72200.0,12.2401,12.3008,12.1793,12.1967,72200.0
2008-10-21 09:50:00,14.06,14.11,14.02,14.11,49000.0,12.2053,12.2487,12.1706,12.2487,49000.0
2008-10-21 10:00:00,14.11,14.22,14.09,14.18,43500.0,12.2487,12.3442,12.2314,12.3095,43500.0
2008-10-21 10:10:00,14.18,14.35,14.15,14.32,39700.0,12.3095,12.4571,12.2835,12.431,39700.0
2008-10-21 10:20:00,14.32,14.4,14.3,14.4,23200.0,12.431,12.5005,12.4137,12.5005,23200.0
2008-10-21 10:30:00,14.4,14.4,14.31,14.34,23200.0,12.5005,12.5005,12.4224,12.4484,23200.0
2008-10-21 10:40:00,14.34,14.35,14.27,14.28,27500.0,12.4484,12.4571,12.3876,12.3963,27500.0
2008-10-21 10:50:00,14.29,14.3,14.09,14.09,38700.0,12.405,12.4137,12.2314,12.2314,38700.0
2008-10-21 11:00:00,14.09,14.2,14.02,14.13,45200.0,12.2314,12.3269,12.1706,12.2661,45200.0
2008-10-21 11:10:00,14.14,14.14,14.06,14.06,23000.0,12.2748,12.2748,12.2053,12.2053,23000.0
2008-10-21 11:20:00,14.06,14.06,13.98,13.98,24100.0,12.2053,12.2053,12.1359,12.1359,24100.0
2008-10-21 11:30:00,13.99,14.07,13.98,14.05,21700.0,12.1446,12.214,12.1359,12.1967,21700.0
2008-10-21 11:40:00,14.05,14.07,13.93,13.96,28200.0,12.1967,12.214,12.0925,12.1185,28200.0
2008-10-21 11:50:00,13.96,13.97,13.85,13.86,52600.0,12.1185,12.1272,12.023,12.0317,52600.0
2008-10-21 12:00:00,13.87,13.96,13.85,13.95,40100.0,12.0404,12.1185,12.023,12.1099,40100.0
2008-10-21 12:10:00,13.94,13.96,13.86,13.93,50500.0,12.1012,12.1185,12.0317,12.0925,50500.0
2008-10-21 12:20:00,13.94,14.01,13.92,13.99,23900.0,12.1012,12.1619,12.0838,12.1446,23900.0
2008-10-21 12:30:00,13.99,14.02,13.95,14.0,14300.0,12.1446,12.1706,12.1099,12.1533,14300.0
2008-10-21 12:40:00,14.01,14.02,13.95,13.97,11600.0,12.1619,12.1706,12.1099,12.1272,11600.0
2008-10-21 12:50:00,13.98,14.0,13.93,13.95,36100.0,12.1359,12.1533,12.0925,12.1099,36100.0
2008-10-21 13:00:00,13.95,14.14,13.95,14.11,64900.0,12.1099,12.2748,12.1099,12.2487,64900.0
2008-10-21 13:10:00,14.13,14.24,14.11,14.19,55100.0,12.2661,12.3616,12.2487,12.3182,55100.0
2008-10-21 13:20:00,14.2,14.29,14.16,14.25,42500.0,12.3269,12.405,12.2922,12.3703,42500.0
2008-10-21 13:30:00,14.24,14.32,14.23,14.31,38700.0,12.3616,12.431,12.3529,12.4224,38700.0
2008-10-21 13:40:00,14.32,14.41,14.3,14.3,39500.0,12.431,12.5092,12.4137,12.4137,39500.0
2008-10-21 13:50:00,14.29,14.31,14.25,14.3,19300.0,12.405,12.4224,12.3703,12.4137,19300.0
2008-10-21 14:00:00,14.3,14.34,14.28,14.31,28000.0,12.4137,12.4484,12.3963,12.4224,28000.0
2008-10-21 14:10:00,14.3,14.47,14.3,14.44,38400.0,12.4137,12.5613,12.4137,12.5352,38400.0
2008-10-21 14:20:00,14.43,14.57,14.41,14.54,43700.0,12.5265,12.6481,12.5092,12.622,43700.0
2008-10-21 14:30:00,14.54,14.61,14.53,14.61,86200.0,12.622,12.6828,12.6133,12.6828,86200.0
2008-10-21 14:40:00,14.62,14.68,14.61,14.61,46200.0,12.6915,12.7436,12.6828,12.6828,46200.0
2008-10-21 14:50:00,14.62,14.65,14.6,14.63,29700.0,12.6915,12.7175,12.6741,12.7002,29700.0
2008-10-21 15:00:00,14.63,14.68,14.57,14.57,53000.0,12.7002,12.7436,12.6481,12.6481,53000.0
2008-10-21 15:10:00,14.57,14.6,14.53,14.54,46600.0,12.6481,12.6741,12.6133,12.622,46600.0
2008-10-21 15:20:00,14.53,14.55,14.47,14.47,48400.0,12.6133,12.6307,12.5613,12.5613,48400.0
2008-10-21 15:30:00,14.48,14.49,14.41,14.45,89500.0,12.5699,12.5786,12.5092,12.5439,89500.0
2008-10-21 15:40:00,14.44,14.49,14.27,14.3,100200.0,12.5352,12.5786,12.3876,12.4137,100200.0
2008-10-21 15:50:00,14.31,14.38,14.3,14.31,76300.0,12.4224,12.4831,12.4137,12.4224,76300.0
2008-10-22 09:30:00,13.99,13.99,13.7,13.71,50000.0,12.1446,12.1446,11.8928,11.9015,50000.0
2008-10-22 09:40:00,13.71,13.84,13.6,13.6,48600.0,11.9015,12.0144,11.806,11.806,48600.0
2008-10-22 09:50:00,13.59,13.59,13.43,13.45,88900.0,11.7973,11.7973,11.6584,11.6758,88900.0
2008-10-22 10:00:00,13.42,13.47,13.38,13.44,47900.0,11.6498,11.6932,11.615,11.6671,47900.0
2008-10-22 10:10:00,13.46,13.61,13.46,13.6,45600.0,11.6845,11.8147,11.6845,11.806,45600.0
2008-10-22 10:20:00,13.59,13.65,13.51,13.56,39500.0,11.7973,11.8494,11.7279,11.7713,39500.0
2008-10-22 10:30:00,13.55,13.59,13.48,13.53,34600.0,11.7626,11.7973,11.7019,11.7453,34600.0
2008-10-22 10:40:00,13.53,13.61,13.5,13.61,33000.0,11.7453,11.8147,11.7192,11.8147,33000.0
2008-10-22 10:50:00,13.61,13.7,13.59,13.69,42900.0,11.8147,11.8928,11.7973,11.8842,42900.0
2008-10-22 11:00:00,13.69,13.69,13.61,13.65,34100.0,11.8842,11.8842,11.8147,11.8494,34100.0
2008-10-22 11:10:00,13.65,13.71,13.6,13.66,30200.0,11.8494,11.9015,11.806,11.8581,30200.0
2008-10-22 11:20:00,13.66,13.66,13.55,13.58,30700.0,11.8581,11.8581,11.7626,11.7887,30700.0
2008-10-22 11:30:00,13.56,13.59,13.52,13.59,22500.0,11.7713,11.7973,11.7366,11.7973,22500.0
2008-10-22 11:40:00,13.58,13.77,13.57,13.73,33800.0,11.7887,11.9536,11.78,11.9189,33800.0
2008-10-22 11:50:00,13.73,13.73,13.6,13.64,42200.0,11.9189,11.9189,11.806,11.8407,42200.0
2008-10-22 12:00:00,13.63,13.63,13.54,13.61,14000.0,11.8321,11.8321,11.7539,11.8147,14000.0
2008-10-22 12:10:00,13.61,13.63,13.56,13.62,21200.0,11.8147,11.8321,11.7713,11.8234,21200.0
2008-10-22 12:20:00,13.63,13.74,13.62,13.7,11200.0,11.8321,11.9276,11.8234,11.8928,11200.0
2008-10-22 12:30:00,13.69,13.69,13.65,13.65,13000.0,11.8842,11.8842,11.8494,11.8494,13000.0
2008-10-22 12:40:00,13.66,13.66,13.59,13.61,18400.0,11.8581,11.8581,11.7973,11.8147,18400.0
2008-10-22 12:50:00,13.61,13.63,13.58,13.58,13200.0,11.8147,11.8321,11.7887,11.7887,13200.0
2008-10-22 13:00:00,13.58,13.59,13.53,13.54,23500.0,11.7887,11.7973,11.7453,11.7539,23500.0
2008-10-22 13:10:00,13.53,13.56,13.5,13.54,33800.0,11.7453,11.7713,11.7192,11.7539,33800.0
2008-10-22 13:20:00,13.52,13.52,13.4,13.44,15100.0,11.7366,11.7366,11.6324,11.6671,15100.0
2008-10-22 13:30:00,13.44,13.46,13.36,13.41,17600.0,11.6671,11.6845,11.5977,11.6411,17600.0
2008-10-22 13:40:00,13.4,13.49,13.4,13.47,44500.0,11.6324,11.7105,11.6324,11.6932,44500.0
2008-10-22 13:50:00,13.47,13.52,13.42,13.49,10100.0,11.6932,11.7366,11.6498,11.7105,10100.0
2008-10-22 14:00:00,13.49,13.5,13.41,13.41,17700.0,11.7105,11.7192,11.6411,11.6411,17700.0
2008-10-22 14:10:00,13.42,13.48,13.41,13.46,24900.0,11.6498,11.7019,11.6411,11.6845,24900.0
2008-10-22 14:20:00,13.46,13.53,13.46,13.51,22500.0,11.6845,11.7453,11.6845,11.7279,22500.0
2008-10-22 14:30:00,13.52,13.52,13.41,13.41,16300.0,11.7366,11.7366,11.6411,11.6411,16300.0
2008-10-22 14:40:00,13.41,13.41,13.33,13.37,29800.0,11.6411,11.6411,11.5716,11.6064,29800.0
2008-10-22 14:50:00,13.37,13.42,13.32,13.42,26800.0,11.6064,11.6498,11.563,11.6498,26800.0
2008-10-22 15:00:00,13.43,13.47,13.38,13.44,23300.0,11.6584,11.6932,11.615,11.6671,23300.0
2008-10-22 15:10:00,13.45,13.45,13.29,13.3,26500.0,11.6758,11.6758,11.5369,11.5456,26500.0
2008-10-22 15:20:00,13.31,13.36,13.28,13.28,43100.0,11.5543,11.5977,11.5282,11.5282,43100.0
2008-10-22 15:30:00,13.29,13.29,13.1,13.11,60000.0,11.5369,11.5369,11.372,11.3807,60000.0
2008-10-22 15:40:00,13.11,13.15,12.94,13.12,133400.0,11.3807,11.4154,11.2331,11.3893,133400.0
2008-10-22 15:50:00,13.13,13.45,13.11,13.36,196100.0,11.398,11.6758,11.3807,11.5977,196100.0
2008-10-23 09:30:00,13.11,13.51,13.11,13.19,42400.0,11.3807,11.7279,11.3807,11.4501,42400.0
2008-10-23 09:40:00,13.19,13.27,13.06,13.06,59000.0,11.4501,11.5196,11.3373,11.3373,59000.0
2008-10-23 09:50:00,13.04,13.19,13.0,13.19,48700.0,11.3199,11.4501,11.2852,11.4501,48700.0
2008-10-23 10:00:00,13.19,13.31,13.18,13.27,43500.0,11.4501,11.5543,11.4414,11.5196,43500.0
2008-10-23 10:10:00,13.28,13.41,13.28,13.34,41700.0,11.5282,11.6411,11.5282,11.5803,41700.0
2008-10-23 10:20:00,13.34,13.42,13.31,13.36,75000.0,11.5803,11.6498,11.5543,11.5977,75000.0
2008-10-23 10:30:00,13.35,13.41,13.32,13.41,65800.0,11.589,11.6411,11.563,11.6411,65800.0
2008-10-23 10:40:00,13.42,13.63,13.41,13.57,55000.0,11.6498,11.8321,11.6411,11.78,55000.0
2008-10-23 10:50:00,13.57,13.7,13.55,13.7,25900.0,11.78,11.8928,11.7626,11.8928,25900.0
2008-10-23 11:00:00,13.7,13.72,13.49,13.49,28300.0,11.8928,11.9102,11.7105,11.7105,28300.0
2008-10-23 11:10:00,13.5,13.53,13.45,13.45,29600.0,11.7192,11.7453,11.6758,11.6758,29600.0
2008-10-23 11:20:00,13.46,13.52,13.45,13.47,27100.0,11.6845,11.7366,11.6758,11.6932,27100.0
2008-10-23 11:30:00,13.47,13.5,13.43,13.49,26700.0,11.6932,11.7192,11.6584,11.7105,26700.0
2008-10-23 11:40:00,13.49,13.49,13.39,13.41,24600.0,11.7105,11.7105,11.6237,11.6411,24600.0
2008-10-23 11:50:00,13.4,13.45,13.37,13.4,23500.0,11.6324,11.6758,11.6064,11.6324,23500.0
2008-10-23 12:00:00,13.4,13.41,13.23,13.24,53900.0,11.6324,11.6411,11.4848,11.4935,53900.0
2008-10-23 12:10:00,13.23,13.23,13.1,13.1,167100.0,11.4848,11.4848,11.372,11.372,167100.0
2008-10-23 12:20:00,13.1,13.11,13.0,13.03,188500.0,11.372,11.3807,11.2852,11.3112,188500.0
2008-10-23 12:30:00,13.03,13.12,13.01,13.07,26900.0,11.3112,11.3893,11.2938,11.3459,26900.0
2008-10-23 12:40:00,13.08,13.08,13.01,13.07,44100.0,11.3546,11.3546,11.2938,11.3459,44100.0
2008-10-23 12:50:00,13.08,13.1,13.0,13.02,54100.0,11.3546,11.372,11.2852,11.3025,54100.0
2008-10-23 13:00:00,13.0,13.01,12.9,12.96,87300.0,11.2852,11.2938,11.1984,11.2504,87300.0
2008-10-23 13:10:00,12.95,13.07,12.94,13.04,47300.0,11.2418,11.3459,11.2331,11.3199,47300.0
2008-10-23 13:20:00,13.03,13.03,12.94,12.94,44200.0,11.3112,11.3112,11.2331,11.2331,44200.0
2008-10-23 13:30:00,12.95,12.97,12.86,12.88,59600.0,11.2418,11.2591,11.1636,11.181,59600.0
2008-10-23 13:40:00,12.88,12.95,12.83,12.86,81300.0,11.181,11.2418,11.1376,11.1636,81300.0
2008-10-23 13:50:00,12.85,12.85,12.78,12.82,14400.0,11.155,11.155,11.0942,11.1289,14400.0
2008-10-23 14:00:00,12.81,12.81,12.65,12.72,73200.0,11.1202,11.1202,10.9813,11.0421,73200.0
2008-10-23 14:10:00,12.72,12.8,12.7,12.71,112700.0,11.0421,11.1116,11.0247,11.0334,112700.0
2008-10-23 14:20:00,12.71,12.83,12.7,12.81,100500.0,11.0334,11.1376,11.0247,11.1202,100500.0
2008-10-23 14:30:00,12.81,13.0,12.78,13.0,62400.0,11.1202,11.2852,11.0942,11.2852,62400.0
2008-10-23 14:40:00,13.01,13.04,12.83,12.85,52400.0,11.2938,11.3199,11.1376,11.155,52400.0
2008-10-23 14:50:00,12.84,12.88,12.75,12.82,64700.0,11.1463,11.181,11.0681,11.1289,64700.0
2008-10-23 15:00:00,12.82,12.96,12.77,12.96,145200.0,11.1289,11.2504,11.0855,11.2504,145200.0
2008-10-23 15:10:00,12.95,13.03,12.88,12.92,155000.0,11.2418,11.3112,11.181,11.2157,155000.0
2008-10-23 15:20:00,12.91,13.05,12.9,13.01,105600.0,11.207,11.3286,11.1984,11.2938,105600.0
2008-10-23 15:30:00,13.02,13.13,12.9,13.02,175200.0,11.3025,11.398,11.1984,11.3025,175200.0
2008-10-23 15:40:00,13.02,13.47,12.98,13.45,253400.0,11.3025,11.6932,11.2678,11.6758,253400.0
2008-10-23 15:50:00,13.46,13.48,13.3,13.43,161300.0,11.6845,11.7019,11.5456,11.6584,161300.0
2008-10-24 09:30:00,12.71,12.82,12.52,12.74,38500.0,11.0334,11.1289,10.8685,11.0595,38500.0
2008-10-24 09:40:00,12.75,12.75,12.51,12.63,59500.0,11.0681,11.0681,10.8598,10.964,59500.0
2008-10-24 09:50:00,12.62,12.86,12.52,12.85,68200.0,10.9553,11.1636,10.8685,11.155,68200.0
2008-10-24 10:00:00,12.86,13.02,12.83,12.87,152000.0,11.1636,11.3025,11.1376,11.1723,152000.0
2008-10-24 10:10:00,12.87,12.94,12.82,12.88,88500.0,11.1723,11.2331,11.1289,11.181,88500.0
2008-10-24 10:20:00,12.88,12.93,12.73,12.81,107000.0,11.181,11.2244,11.0508,11.1202,107000.0
2008-10-24 10:30:00,12.81,12.84,12.74,12.77,71300.0,11.1202,11.1463,11.0595,11.0855,71300.0
2008-10-24 10:40:00,12.77,12.87,12.71,12.84,65700.0,11.0855,11.1723,11.0334,11.1463,65700.0
2008-10-24 10:50:00,12.83,12.98,12.8,12.82,115300.0,11.1376,11.2678,11.1116,11.1289,115300.0
2008-10-24 11:00:00,12.81,12.94,12.8,12.87,141200.0,11.1202,11.2331,11.1116,11.1723,141200.0
2008-10-24 11:10:00,12.87,12.88,12.76,12.8,128200.0,11.1723,11.181,11.0768,11.1116,128200.0
2008-10-24 11:20:00,12.8,12.95,12.8,12.86,166100.0,11.1116,11.2418,11.1116,11.1636,166100.0
2008-10-24 11:30:00,12.86,12.96,12.86,12.92,115600.0,11.1636,11.2504,11.1636,11.2157,115600.0
2008-10-24 11:40:00,12.95,12.95,12.87,12.92,87500.0,11.2418,11.2418,11.1723,11.2157,87500.0
2008-10-24 11:50:00,12.92,12.92,12.79,12.85,129400.0,11.2157,11.2157,11.1029,11.155,129400.0
2008-10-24 12:00:00,12.84,12.93,12.81,12.87,274300.0,11.1463,11.2244,11.1202,11.1723,274300.0
2008-10-24 12:10:00,12.87,12.91,12.84,12.91,53400.0,11.1723,11.207,11.1463,11.207,53400.0
2008-10-24 12:20:00,12.91,12.94,12.82,12.82,60100.0,11.207,11.2331,11.1289,11.1289,60100.0
2008-10-24 12:30:00,12.81,12.9,12.79,12.9,38700.0,11.1202,11.1984,11.1029,11.1984,38700.0
2008-10-24 12:40:00,12.89,12.89,12.83,12.84,58800.0,11.1897,11.1897,11.1376,11.1463,58800.0
2008-10-24 12:50:00,12.86,12.97,12.84,12.88,29500.0,11.1636,11.2591,11.1463,11.181,29500.0
2008-10-24 13:00:00,12.88,12.93,12.87,12.88,30200.0,11.181,11.2244,11.1723,11.181,30200.0
2008-10-24 13:10:00,12.87,12.98,12.85,12.96,34100.0,11.1723,11.2678,11.155,11.2504,34100.0
2008-10-24 13:20:00,12.96,13.01,12.91,12.92,31000.0,11.2504,11.2938,11.207,11.2157,31000.0
2008-10-24 13:30:00,12.91,12.91,12.8,12.8,51100.0,11.207,11.207,11.1116,11.1116,51100.0
2008-10-24 13:40:00,12.8,12.8,12.68,12.69,61200.0,11.1116,11.1116,11.0074,11.0161,61200.0
2008-10-24 13:50:00,12.69,12.76,12.67,12.68,76600.0,11.0161,11.0768,10.9987,11.0074,76600.0
2008-10-24 14:00:00,12.67,12.69,12.59,12.63,47500.0,10.9987,11.0161,10.9293,10.964,47500.0
2008-10-24 14:10:00,12.63,12.77,12.62,12.75,61700.0,10.964,11.0855,10.9553,11.0681,61700.0
2008-10-24 14:20:00,12.75,12.75,12.66,12.72,46700.0,11.0681,11.0681,10.99,11.0421,46700.0
2008-10-24 14:30:00,12.74,12.88,12.74,12.86,79500.0,11.0595,11.181,11.0595,11.1636,79500.0
2008-10-24 14:40:00,12.85,12.92,12.69,12.7,74500.0,11.155,11.2157,11.0161,11.0247,74500.0
2008-10-24 14:50:00,12.71,12.93,12.69,12.9,68400.0,11.0334,11.2244,11.0161,11.1984,68400.0
2008-10-24 15:00:00,12.88,13.06,12.87,12.94,84700.0,11.181,11.3373,11.1723,11.2331,84700.0
2008-10-24 15:10:00,12.94,12.97,12.75,12.75,88800.0,11.2331,11.2591,11.0681,11.0681,88800.0
2008-10-24 15:20:00,12.75,13.0,12.72,12.95,99200.0,11.0681,11.2852,11.0421,11.2418,99200.0
2008-10-24 15:30:00,12.94,12.94,12.7,12.78,71300.0,11.2331,11.2331,11.0247,11.0942,71300.0
2008-10-24 15:40:00,12.79,12.95,12.79,12.91,110800.0,11.1029,11.2418,11.1029,11.207,110800.0
2008-10-24 15:50:00,12.92,13.0,12.7,12.71,192500.0,11.2157,11.2852,11.0247,11.0334,192500.0
2008-10-27 09:30:00,12.44,12.68,12.22,12.44,43600.0,10.799,11.0074,10.6081,10.799,43600.0
2008-10-27 09:40:00,12.44,12.45,12.3,12.34,49400.0,10.799,10.8077,10.6775,10.7122,49400.0
2008-10-27 09:50:00,12.35,12.46,12.34,12.4,35700.0,10.7209,10.8164,10.7122,10.7643,35700.0
2008-10-27 10:00:00,12.4,12.44,12.28,12.29,126400.0,10.7643,10.799,10.6601,10.6688,126400.0
2008-10-27 10:10:00,12.29,12.3,12.19,12.2,45000.0,10.6688,10.6775,10.582,10.5907,45000.0
2008-10-27 10:20:00,12.2,12.25,12.16,12.17,84500.0,10.5907,10.6341,10.556,10.5647,84500.0
2008-10-27 10:30:00,12.17,12.17,12.11,12.14,38300.0,10.5647,10.5647,10.5126,10.5386,38300.0
2008-10-27 10:40:00,12.14,12.29,12.14,12.27,41000.0,10.5386,10.6688,10.5386,10.6515,41000.0
2008-10-27 10:50:00,12.28,12.44,12.27,12.42,58800.0,10.6601,10.799,10.6515,10.7817,58800.0
2008-10-27 11:00:00,12.42,12.51,12.4,12.51,29700.0,10.7817,10.8598,10.7643,10.8598,29700.0
2008-10-27 11:10:00,12.51,12.75,12.5,12.6,78900.0,10.8598,11.0681,10.8511,10.9379,78900.0
2008-10-27 11:20:00,12.6,12.62,12.53,12.62,74700.0,10.9379,10.9553,10.8772,10.9553,74700.0
2008-10-27 11:30:00,12.62,12.64,12.53,12.6,68400.0,10.9553,10.9727,10.8772,10.9379,68400.0
2008-10-27 11:40:00,12.6,12.66,12.58,12.6,53700.0,10.9379,10.99,10.9206,10.9379,53700.0
2008-10-27 11:50:00,12.6,12.71,12.58,12.69,46200.0,10.9379,11.0334,10.9206,11.0161,46200.0
2008-10-27 12:00:00,12.7,12.79,12.68,12.77,25800.0,11.0247,11.1029,11.0074,11.0855,25800.0
2008-10-27 12:10:00,12.76,12.81,12.67,12.68,22300.0,11.0768,11.1202,10.9987,11.0074,22300.0
2008-10-27 12:20:00,12.68,12.74,12.63,12.63,16400.0,11.0074,11.0595,10.964,10.964,16400.0
2008-10-27 12:30:00,12.63,12.71,12.61,12.71,18300.0,10.964,11.0334,10.9466,11.0334,18300.0
2008-10-27 12:40:00,12.71,12.79,12.65,12.68,35600.0,11.0334,11.1029,10.9813,11.0074,35600.0
2008-10-27 12:50:00,12.68,12.85,12.68,12.85,30000.0,11.0074,11.155,11.0074,11.155,30000.0
2008-10-27 13:00:00,12.84,12.88,12.75,12.85,47600.0,11.1463,11.181,11.0681,11.155,47600.0
2008-10-27 13:10:00,12.86,12.88,12.83,12.88,22700.0,11.1636,11.181,11.1376,11.181,22700.0
2008-10-27 13:20:00,12.87,12.94,12.85,12.93,33300.0,11.1723,11.2331,11.155,11.2244,33300.0
2008-10-27 13:30:00,12.93,12.95,12.88,12.92,29600.0,11.2244,11.2418,11.181,11.2157,29600.0
2008-10-27 13:40:00,12.92,13.0,12.92,12.96,20200.0,11.2157,11.2852,11.2157,11.2504,20200.0
2008-10-27 13:50:00,12.97,12.98,12.9,12.9,30900.0,11.2591,11.2678,11.1984,11.1984,30900.0
2008-10-27 14:00:00,12.9,12.92,12.81,12.86,25800.0,11.1984,11.2157,11.1202,11.1636,25800.0
2008-10-27 14:10:00,12.87,12.88,12.77,12.77,35500.0,11.1723,11.181,11.0855,11.0855,35500.0
2008-10-27 14:20:00,12.78,12.81,12.73,12.75,35900.0,11.0942,11.1202,11.0508,11.0681,35900.0
2008-10-27 14:30:00,12.73,12.76,12.69,12.74,28200.0,11.0508,11.0768,11.0161,11.0595,28200.0
2008-10-27 14:40:00,12.74,12.85,12.74,12.78,40400.0,11.0595,11.155,11.0595,11.0942,40400.0
2008-10-27 14:50:00,12.78,12.78,12.63,12.64,47800.0,11.0942,11.0942,10.964,10.9727,47800.0
2008-10-27 15:00:00,12.65,12.73,12.64,12.69,30600.0,10.9813,11.0508,10.9727,11.0161,30600.0
2008-10-27 15:10:00,12.71,12.8,12.68,12.71,40100.0,11.0334,11.1116,11.0074,11.0334,40100.0
2008-10-27 15:20:00,12.71,12.74,12.61,12.69,28300.0,11.0334,11.0595,10.9466,11.0161,28300.0
2008-10-27 15:30:00,12.69,12.78,12.68,12.71,48900.0,11.0161,11.0942,11.0074,11.0334,48900.0
2008-10-27 15:40:00,12.71,12.71,12.55,12.63,111700.0,11.0334,11.0334,10.8945,10.964,111700.0
2008-10-27 15:50:00,12.65,12.65,12.35,12.36,196600.0,10.9813,10.9813,10.7209,10.7296,196600.0
2008-10-28 09:30:00,12.64,12.74,12.52,12.52,60800.0,10.9727,11.0595,10.8685,10.8685,60800.0
2008-10-28 09:40:00,12.53,12.75,12.51,12.7,57700.0,10.8772,11.0681,10.8598,11.0247,57700.0
2008-10-28 09:50:00,12.71,12.75,12.69,12.72,43400.0,11.0334,11.0681,11.0161,11.0421,43400.0
2008-10-28 10:00:00,12.72,12.75,12.55,12.55,111600.0,11.0421,11.0681,10.8945,10.8945,111600.0
2008-10-28 10:10:00,12.55,12.59,12.48,12.5,41100.0,10.8945,10.9293,10.8338,10.8511,41100.0
2008-10-28 10:20:00,12.5,12.55,12.45,12.46,41900.0,10.8511,10.8945,10.8077,10.8164,41900.0
2008-10-28 10:30:00,12.46,12.49,12.4,12.4,50000.0,10.8164,10.8424,10.7643,10.7643,50000.0
2008-10-28 10:40:00,12.39,12.42,12.33,12.38,36900.0,10.7556,10.7817,10.7035,10.747,36900.0
2008-10-28 10:50:00,12.38,12.41,12.15,12.17,69800.0,10.747,10.773,10.5473,10.5647,69800.0
2008-10-28 11:00:00,12.16,12.25,12.15,12.15,61200.0,10.556,10.6341,10.5473,10.5473,61200.0
2008-10-28 11:10:00,12.15,12.18,12.11,12.17,101900.0,10.5473,10.5733,10.5126,10.5647,101900.0
2008-10-28 11:20:00,12.18,12.19,12.1,12.17,48900.0,10.5733,10.582,10.5039,10.5647,48900.0
2008-10-28 11:30:00,12.18,12.21,12.15,12.17,47200.0,10.5733,10.5994,10.5473,10.5647,47200.0
2008-10-28 11:40:00,12.17,12.19,12.09,12.11,50800.0,10.5647,10.582,10.4952,10.5126,50800.0
2008-10-28 11:50:00,12.12,12.15,12.11,12.12,57400.0,10.5212,10.5473,10.5126,10.5212,57400.0
2008-10-28 12:00:00,12.12,12.16,12.1,12.15,59200.0,10.5212,10.556,10.5039,10.5473,59200.0
2008-10-28 12:10:00,12.15,12.18,12.15,12.15,36500.0,10.5473,10.5733,10.5473,10.5473,36500.0
2008-10-28 12:20:00,12.16,12.16,12.1,12.1,57900.0,10.556,10.556,10.5039,10.5039,57900.0
2008-10-28 12:30:00,12.11,12.13,12.08,12.12,59400.0,10.5126,10.5299,10.4865,10.5212,59400.0
2008-10-28 12:40:00,12.12,12.18,12.1,12.15,54500.0,10.5212,10.5733,10.5039,10.5473,54500.0
2008-10-28 12:50:00,12.15,12.16,12.13,12.15,47500.0,10.5473,10.556,10.5299,10.5473,47500.0
2008-10-28 13:00:00,12.16,12.29,12.15,12.28,36100.0,10.556,10.6688,10.5473,10.6601,36100.0
2008-10-28 13:10:00,12.29,12.33,12.28,12.3,18900.0,10.6688,10.7035,10.6601,10.6775,18900.0
2008-10-28 13:20:00,12.3,12.32,12.26,12.29,23800.0,10.6775,10.6949,10.6428,10.6688,23800.0
2008-10-28 13:30:00,12.3,12.31,12.28,12.3,25200.0,10.6775,10.6862,10.6601,10.6775,25200.0
2008-10-28 13:40:00,12.31,12.35,12.29,12.34,29000.0,10.6862,10.7209,10.6688,10.7122,29000.0
2008-10-28 13:50:00,12.34,12.35,12.29,12.31,49800.0,10.7122,10.7209,10.6688,10.6862,49800.0
2008-10-28 14:00:00,12.31,12.34,12.3,12.31,29600.0,10.6862,10.7122,10.6775,10.6862,29600.0
2008-10-28 14:10:00,12.3,12.41,12.3,12.36,29700.0,10.6775,10.773,10.6775,10.7296,29700.0
2008-10-28 14:20:00,12.36,12.49,12.36,12.47,26800.0,10.7296,10.8424,10.7296,10.8251,26800.0
2008-10-28 14:30:00,12.47,12.54,12.46,12.5,34000.0,10.8251,10.8858,10.8164,10.8511,34000.0
2008-10-28 14:40:00,12.51,12.62,12.48,12.61,52600.0,10.8598,10.9553,10.8338,10.9466,52600.0
2008-10-28 14:50:00,12.61,12.75,12.61,12.68,64800.0,10.9466,11.0681,10.9466,11.0074,64800.0
2008-10-28 15:00:00,12.69,12.72,12.57,12.58,54500.0,11.0161,11.0421,10.9119,10.9206,54500.0
2008-10-28 15:10:00,12.58,12.73,12.58,12.69,59700.0,10.9206,11.0508,10.9206,11.0161,59700.0
2008-10-28 15:20:00,12.7,12.87,12.69,12.85,92600.0,11.0247,11.1723,11.0161,11.155,92600.0
2008-10-28 15:30:00,12.85,12.96,12.82,12.88,122500.0,11.155,11.2504,11.1289,11.181,122500.0
2008-10-28 15:40:00,12.89,13.04,12.89,13.0,138600.0,11.1897,11.3199,11.1897,11.2852,138600.0
2008-10-28 15:50:00,13.01,13.19,12.99,13.17,169900.0,11.2938,11.4501,11.2765,11.4327,169900.0
2008-10-29 09:30:00,13.13,13.13,12.85,12.93,64400.0,11.398,11.398,11.155,11.2244,64400.0
2008-10-29 09:40:00,12.95,13.15,12.93,12.98,42300.0,11.2418,11.4154,11.2244,11.2678,42300.0
2008-10-29 09:50:00,12.97,12.97,12.83,12.83,70100.0,11.2591,11.2591,11.1376,11.1376,70100.0
2008-10-29 10:00:00,12.82,12.97,12.79,12.79,68400.0,11.1289,11.2591,11.1029,11.1029,68400.0
2008-10-29 10:10:00,12.79,12.82,12.71,12.74,83800.0,11.1029,11.1289,11.0334,11.0595,83800.0
2008-10-29 10:20:00,12.74,12.93,12.73,12.85,107200.0,11.0595,11.2244,11.0508,11.155,107200.0
2008-10-29 10:30:00,12.84,12.87,12.62,12.65,88600.0,11.1463,11.1723,10.9553,10.9813,88600.0
2008-10-29 10:40:00,12.66,12.66,12.59,12.6,50000.0,10.99,10.99,10.9293,10.9379,50000.0
2008-10-29 10:50:00,12.6,12.63,12.55,12.61,42600.0,10.9379,10.964,10.8945,10.9466,42600.0
2008-10-29 11:00:00,12.61,12.68,12.59,12.65,36300.0,10.9466,11.0074,10.9293,10.9813,36300.0
2008-10-29 11:10:00,12.65,12.66,12.55,12.65,50700.0,10.9813,10.99,10.8945,10.9813,50700.0
2008-10-29 11:20:00,12.65,12.72,12.61,12.66,42000.0,10.9813,11.0421,10.9466,10.99,42000.0
2008-10-29 11:30:00,12.66,12.67,12.62,12.64,35500.0,10.99,10.9987,10.9553,10.9727,35500.0
2008-10-29 11:40:00,12.64,12.67,12.6,12.65,31300.0,10.9727,10.9987,10.9379,10.9813,31300.0
2008-10-29 11:50:00,12.65,12.76,12.64,12.74,75100.0,10.9813,11.0768,10.9727,11.0595,75100.0
2008-10-29 12:00:00,12.74,12.75,12.7,12.73,34200.0,11.0595,11.0681,11.0247,11.0508,34200.0
2008-10-29 12:10:00,12.73,12.73,12.63,12.65,24400.0,11.0508,11.0508,10.964,10.9813,24400.0
2008-10-29 12:20:00,12.64,12.71,12.63,12.69,40000.0,10.9727,11.0334,10.964,11.0161,40000.0
2008-10-29 12:30:00,12.69,12.72,12.59,12.6,65400.0,11.0161,11.0421,10.9293,10.9379,65400.0
2008-10-29 12:40:00,12.6,12.6,12.5,12.57,52200.0,10.9379,10.9379,10.8511,10.9119,52200.0
2008-10-29 12:50:00,12.57,12.6,12.52,12.52,24300.0,10.9119,10.9379,10.8685,10.8685,24300.0
2008-10-29 13:00:00,12.53,12.55,12.45,12.47,100300.0,10.8772,10.8945,10.8077,10.8251,100300.0
2008-10-29 13:10:00,12.48,12.48,12.33,12.33,90600.0,10.8338,10.8338,10.7035,10.7035,90600.0
2008-10-29 13:20:00,12.33,12.45,12.32,12.38,64400.0,10.7035,10.8077,10.6949,10.747,64400.0
2008-10-29 13:30:00,12.39,12.54,12.39,12.52,58900.0,10.7556,10.8858,10.7556,10.8685,58900.0
2008-10-29 13:40:00,12.52,12.56,12.51,12.51,39000.0,10.8685,10.9032,10.8598,10.8598,39000.0
2008-10-29 13:50:00,12.51,12.61,12.5,12.57,122700.0,10.8598,10.9466,10.8511,10.9119,122700.0
2008-10-29 14:00:00,12.57,12.59,12.53,12.54,66100.0,10.9119,10.9293,10.8772,10.8858,66100.0
2008-10-29 14:10:00,12.53,12.57,12.27,12.49,111200.0,10.8772,10.9119,10.6515,10.8424,111200.0
2008-10-29 14:20:00,12.49,12.54,12.32,12.46,58200.0,10.8424,10.8858,10.6949,10.8164,58200.0
2008-10-29 14:30:00,12.45,12.45,12.29,12.39,55500.0,10.8077,10.8077,10.6688,10.7556,55500.0
2008-10-29 14:40:00,12.4,12.51,12.4,12.48,52500.0,10.7643,10.8598,10.7643,10.8338,52500.0
2008-10-29 14:50:00,12.49,12.57,12.38,12.53,83000.0,10.8424,10.9119,10.747,10.8772,83000.0
2008-10-29 15:00:00,12.51,12.55,12.43,12.51,63400.0,10.8598,10.8945,10.7904,10.8598,63400.0
2008-10-29 15:10:00,12.51,12.72,12.49,12.71,91000.0,10.8598,11.0421,10.8424,11.0334,91000.0
2008-10-29 15:20:00,12.7,12.88,12.7,12.7,121900.0,11.0247,11.181,11.0247,11.0247,121900.0
2008-10-29 15:30:00,12.69,12.79,12.6,12.64,118400.0,11.0161,11.1029,10.9379,10.9727,118400.0
2008-10-29 15:40:00,12.63,12.83,12.63,12.81,89300.0,10.964,11.1376,10.964,11.1202,89300.0
2008-10-29 15:50:00,12.8,12.83,12.45,12.46,276500.0,11.1116,11.1376,10.8077,10.8164,276500.0
2008-10-30 09:30:00,12.81,13.02,12.73,13.02,26700.0,11.1202,11.3025,11.0508,11.3025,26700.0
2008-10-30 09:40:00,13.02,13.19,12.93,13.19,45300.0,11.3025,11.4501,11.2244,11.4501,45300.0
2008-10-30 09:50:00,13.18,13.19,13.03,13.06,38700.0,11.4414,11.4501,11.3112,11.3373,38700.0
2008-10-30 10:00:00,13.07,13.2,13.06,13.18,35000.0,11.3459,11.4588,11.3373,11.4414,35000.0
2008-10-30 10:10:00,13.19,13.24,13.15,13.16,21800.0,11.4501,11.4935,11.4154,11.4241,21800.0
2008-10-30 10:20:00,13.16,13.17,13.1,13.1,28300.0,11.4241,11.4327,11.372,11.372,28300.0
2008-10-30 10:30:00,13.09,13.09,13.0,13.01,35900.0,11.3633,11.3633,11.2852,11.2938,35900.0
2008-10-30 10:40:00,13.0,13.01,12.86,12.87,30800.0,11.2852,11.2938,11.1636,11.1723,30800.0
2008-10-30 10:50:00,12.86,13.06,12.86,13.02,40100.0,11.1636,11.3373,11.1636,11.3025,40100.0
2008-10-30 11:00:00,13.02,13.12,13.01,13.05,29300.0,11.3025,11.3893,11.2938,11.3286,29300.0
2008-10-30 11:10:00,13.04,13.1,12.97,12.99,31100.0,11.3199,11.372,11.2591,11.2765,31100.0
2008-10-30 11:20:00,13.0,13.0,12.94,12.97,37500.0,11.2852,11.2852,11.2331,11.2591,37500.0
2008-10-30 11:30:00,12.97,13.06,12.97,13.04,47200.0,11.2591,11.3373,11.2591,11.3199,47200.0
2008-10-30 11:40:00,13.04,13.04,12.88,12.91,48700.0,11.3199,11.3199,11.181,11.207,48700.0
2008-10-30 11:50:00,12.91,12.92,12.84,12.88,44000.0,11.207,11.2157,11.1463,11.181,44000.0
2008-10-30 12:00:00,12.87,12.92,12.81,12.92,38000.0,11.1723,11.2157,11.1202,11.2157,38000.0
2008-10-30 12:10:00,12.91,12.94,12.86,12.88,30800.0,11.207,11.2331,11.1636,11.181,30800.0
2008-10-30 12:20:00,12.88,12.91,12.8,12.82,17900.0,11.181,11.207,11.1116,11.1289,17900.0
2008-10-30 12:30:00,12.83,12.91,12.83,12.87,35100.0,11.1376,11.207,11.1376,11.1723,35100.0
2008-10-30 12:40:00,12.88,12.9,12.78,12.8,68800.0,11.181,11.1984,11.0942,11.1116,68800.0
2008-10-30 12:50:00,12.8,12.8,12.69,12.7,23300.0,11.1116,11.1116,11.0161,11.0247,23300.0
2008-10-30 13:00:00,12.7,12.74,12.64,12.73,50000.0,11.0247,11.0595,10.9727,11.0508,50000.0
2008-10-30 13:10:00,12.73,12.8,12.73,12.78,32000.0,11.0508,11.1116,11.0508,11.0942,32000.0
2008-10-30 13:20:00,12.79,12.79,12.69,12.7,41500.0,11.1029,11.1029,11.0161,11.0247,41500.0
2008-10-30 13:30:00,12.7,12.71,12.62,12.64,60300.0,11.0247,11.0334,10.9553,10.9727,60300.0
2008-10-30 13:40:00,12.64,12.64,12.52,12.54,64800.0,10.9727,10.9727,10.8685,10.8858,64800.0
2008-10-30 13:50:00,12.54,12.62,12.53,12.58,53800.0,10.8858,10.9553,10.8772,10.9206,53800.0
2008-10-30 14:00:00,12.58,12.61,12.57,12.6,48900.0,10.9206,10.9466,10.9119,10.9379,48900.0
2008-10-30 14:10:00,12.6,12.61,12.55,12.55,47800.0,10.9379,10.9466,10.8945,10.8945,47800.0
2008-10-30 14:20:00,12.55,12.62,12.49,12.61,96100.0,10.8945,10.9553,10.8424,10.9466,96100.0
2008-10-30 14:30:00,12.61,12.66,12.57,12.62,57100.0,10.9466,10.99,10.9119,10.9553,57100.0
2008-10-30 14:40:00,12.62,12.66,12.51,12.58,77600.0,10.9553,10.99,10.8598,10.9206,77600.0
2008-10-30 14:50:00,12.59,12.64,12.47,12.62,117700.0,10.9293,10.9727,10.8251,10.9553,117700.0
2008-10-30 15:00:00,12.61,12.77,12.6,12.73,59500.0,10.9466,11.0855,10.9379,11.0508,59500.0
2008-10-30 15:10:00,12.73,12.74,12.6,12.61,53800.0,11.0508,11.0595,10.9379,10.9466,53800.0
2008-10-30 15:20:00,12.62,12.69,12.57,12.64,57100.0,10.9553,11.0161,10.9119,10.9727,57100.0
2008-10-30 15:30:00,12.65,12.7,12.54,12.58,80600.0,10.9813,11.0247,10.8858,10.9206,80600.0
2008-10-30 15:40:00,12.58,12.63,12.43,12.54,145700.0,10.9206,10.964,10.7904,10.8858,145700.0
2008-10-30 15:50:00,12.55,12.86,12.52,12.74,252500.0,10.8945,11.1636,10.8685,11.0595,252500.0
2008-10-31 09:30:00,12.69,12.79,12.53,12.69,29700.0,11.0161,11.1029,10.8772,11.0161,29700.0
2008-10-31 09:40:00,12.68,12.82,12.63,12.64,35400.0,11.0074,11.1289,10.964,10.9727,35400.0
2008-10-31 09:50:00,12.63,12.73,12.62,12.7,35600.0,10.964,11.0508,10.9553,11.0247,35600.0
2008-10-31 10:00:00,12.7,12.76,12.65,12.65,54900.0,11.0247,11.0768,10.9813,10.9813,54900.0
2008-10-31 10:10:00,12.65,12.65,12.56,12.64,24000.0,10.9813,10.9813,10.9032,10.9727,24000.0
2008-10-31 10:20:00,12.65,12.68,12.63,12.65,25000.0,10.9813,11.0074,10.964,10.9813,25000.0
2008-10-31 10:30:00,12.64,12.68,12.54,12.57,24800.0,10.9727,11.0074,10.8858,10.9119,24800.0
2008-10-31 10:40:00,12.58,12.58,12.46,12.47,64500.0,10.9206,10.9206,10.8164,10.8251,64500.0
2008-10-31 10:50:00,12.47,12.47,12.31,12.46,64500.0,10.8251,10.8251,10.6862,10.8164,64500.0
2008-10-31 11:00:00,12.47,12.47,12.43,12.46,39400.0,10.8251,10.8251,10.7904,10.8164,39400.0
2008-10-31 11:10:00,12.46,12.58,12.45,12.55,42400.0,10.8164,10.9206,10.8077,10.8945,42400.0
2008-10-31 11:20:00,12.54,12.55,12.45,12.47,44400.0,10.8858,10.8945,10.8077,10.8251,44400.0
2008-10-31 11:30:00,12.47,12.51,12.46,12.5,31100.0,10.8251,10.8598,10.8164,10.8511,31100.0
2008-10-31 11:40:00,12.5,12.51,12.46,12.46,29100.0,10.8511,10.8598,10.8164,10.8164,29100.0
2008-10-31 11:50:00,12.47,12.51,12.41,12.44,19300.0,10.8251,10.8598,10.773,10.799,19300.0
2008-10-31 12:00:00,12.45,12.45,12.42,12.44,14100.0,10.8077,10.8077,10.7817,10.799,14100.0
2008-10-31 12:10:00,12.45,12.5,12.42,12.45,28800.0,10.8077,10.8511,10.7817,10.8077,28800.0
2008-10-31 12:20:00,12.45,12.47,12.43,12.43,19400.0,10.8077,10.8251,10.7904,10.7904,19400.0
2008-10-31 12:30:00,12.43,12.49,12.42,12.45,35300.0,10.7904,10.8424,10.7817,10.8077,35300.0
2008-10-31 12:40:00,12.45,12.46,12.44,12.44,34000.0,10.8077,10.8164,10.799,10.799,34000.0
2008-10-31 12:50:00,12.44,12.46,12.44,12.45,23100.0,10.799,10.8164,10.799,10.8077,23100.0
2008-10-31 13:00:00,12.45,12.46,12.43,12.43,26300.0,10.8077,10.8164,10.7904,10.7904,26300.0
2008-10-31 13:10:00,12.42,12.46,12.42,12.44,48300.0,10.7817,10.8164,10.7817,10.799,48300.0
2008-10-31 13:20:00,12.44,12.48,12.43,12.45,112200.0,10.799,10.8338,10.7904,10.8077,112200.0
2008-10-31 13:30:00,12.45,12.46,12.43,12.45,89600.0,10.8077,10.8164,10.7904,10.8077,89600.0
2008-10-31 13:40:00,12.45,12.45,12.43,12.43,44900.0,10.8077,10.8077,10.7904,10.7904,44900.0
2008-10-31 13:50:00,12.43,12.46,12.43,12.45,49400.0,10.7904,10.8164,10.7904,10.8077,49400.0
2008-10-31 14:00:00,12.45,12.46,12.37,12.45,54300.0,10.8077,10.8164,10.7383,10.8077,54300.0
2008-10-31 14:10:00,12.45,12.45,12.31,12.33,57800.0,10.8077,10.8077,10.6862,10.7035,57800.0
2008-10-31 14:20:00,12.33,12.35,12.31,12.33,30100.0,10.7035,10.7209,10.6862,10.7035,30100.0
2008-10-31 14:30:00,12.32,12.36,12.27,12.36,51100.0,10.6949,10.7296,10.6515,10.7296,51100.0
2008-10-31 14:40:00,12.36,12.4,12.31,12.35,47300.0,10.7296,10.7643,10.6862,10.7209,47300.0
2008-10-31 14:50:00,12.35,12.4,12.35,12.39,33300.0,10.7209,10.7643,10.7209,10.7556,33300.0
2008-10-31 15:00:00,12.4,12.43,12.32,12.37,48100.0,10.7643,10.7904,10.6949,10.7383,48100.0
2008-10-31 15:10:00,12.37,12.39,12.16,12.16,60400.0,10.7383,10.7556,10.556,10.556,60400.0
2008-10-31 15:20:00,12.16,12.27,12.12,12.22,93900.0,10.556,10.6515,10.5212,10.6081,93900.0
2008-10-31 15:30:00,12.21,12.33,12.19,12.33,97800.0,10.5994,10.7035,10.582,10.7035,97800.0
2008-10-31 15:40:00,12.34,12.42,12.17,12.4,254100.0,10.7122,10.7817,10.5647,10.7643,254100.0
2008-10-31 15:50:00,12.4,12.57,12.35,12.52,633800.0,10.7643,10.9119,10.7209,10.8685,633800.0
2008-11-03 09:30:00,12.37,12.78,12.37,12.76,23800.0,10.7383,11.0942,10.7383,11.0768,23800.0
2008-11-03 09:40:00,12.78,12.87,12.76,12.87,31900.0,11.0942,11.1723,11.0768,11.1723,31900.0
2008-11-03 09:50:00,12.86,12.93,12.86,12.87,79000.0,11.1636,11.2244,11.1636,11.1723,79000.0
2008-11-03 10:00:00,12.87,12.91,12.69,12.72,110500.0,11.1723,11.207,11.0161,11.0421,110500.0
2008-11-03 10:10:00,12.71,12.8,12.69,12.69,190000.0,11.0334,11.1116,11.0161,11.0161,190000.0
2008-11-03 10:20:00,12.69,12.86,12.68,12.84,141300.0,11.0161,11.1636,11.0074,11.1463,141300.0
2008-11-03 10:30:00,12.84,12.98,12.82,12.93,64200.0,11.1463,11.2678,11.1289,11.2244,64200.0
2008-11-03 10:40:00,12.93,12.94,12.83,12.92,35400.0,11.2244,11.2331,11.1376,11.2157,35400.0
2008-11-03 10:50:00,12.92,13.02,12.91,12.99,166900.0,11.2157,11.3025,11.207,11.2765,166900.0
2008-11-03 11:00:00,12.98,12.99,12.93,12.95,66400.0,11.2678,11.2765,11.2244,11.2418,66400.0
2008-11-03 11:10:00,12.95,12.96,12.86,12.89,30300.0,11.2418,11.2504,11.1636,11.1897,30300.0
2008-11-03 11:20:00,12.88,12.9,12.83,12.88,51200.0,11.181,11.1984,11.1376,11.181,51200.0
2008-11-03 11:30:00,12.89,12.91,12.89,12.9,36300.0,11.1897,11.207,11.1897,11.1984,36300.0
2008-11-03 11:40:00,12.9,12.91,12.9,12.9,56300.0,11.1984,11.207,11.1984,11.1984,56300.0
2008-11-03 11:50:00,12.9,12.91,12.84,12.84,51100.0,11.1984,11.207,11.1463,11.1463,51100.0
2008-11-03 12:00:00,12.84,12.85,12.8,12.82,42100.0,11.1463,11.155,11.1116,11.1289,42100.0
2008-11-03 12:10:00,12.82,12.82,12.76,12.79,52900.0,11.1289,11.1289,11.0768,11.1029,52900.0
2008-11-03 12:20:00,12.78,12.82,12.76,12.82,71500.0,11.0942,11.1289,11.0768,11.1289,71500.0
2008-11-03 12:30:00,12.82,12.82,12.75,12.78,44000.0,11.1289,11.1289,11.0681,11.0942,44000.0
2008-11-03 12:40:00,12.77,12.8,12.77,12.8,29500.0,11.0855,11.1116,11.0855,11.1116,29500.0
2008-11-03 12:50:00,12.8,12.82,12.78,12.82,64700.0,11.1116,11.1289,11.0942,11.1289,64700.0
2008-11-03 13:00:00,12.81,12.84,12.8,12.83,20300.0,11.1202,11.1463,11.1116,11.1376,20300.0
2008-11-03 13:10:00,12.82,12.83,12.82,12.82,15000.0,11.1289,11.1376,11.1289,11.1289,15000.0
2008-11-03 13:20:00,12.82,12.83,12.8,12.8,13700.0,11.1289,11.1376,11.1116,11.1116,13700.0
2008-11-03 13:30:00,12.81,12.81,12.79,12.8,12300.0,11.1202,11.1202,11.1029,11.1116,12300.0
2008-11-03 13:40:00,12.79,12.8,12.77,12.77,12200.0,11.1029,11.1116,11.0855,11.0855,12200.0
2008-11-03 13:50:00,12.77,12.78,12.69,12.69,40000.0,11.0855,11.0942,11.0161,11.0161,40000.0
2008-11-03 14:00:00,12.7,12.71,12.68,12.7,29100.0,11.0247,11.0334,11.0074,11.0247,29100.0
2008-11-03 14:10:00,12.7,12.73,12.67,12.68,43200.0,11.0247,11.0508,10.9987,11.0074,43200.0
2008-11-03 14:20:00,12.68,12.7,12.68,12.7,57800.0,11.0074,11.0247,11.0074,11.0247,57800.0
2008-11-03 14:30:00,12.7,12.7,12.69,12.7,21300.0,11.0247,11.0247,11.0161,11.0247,21300.0
2008-11-03 14:40:00,12.7,12.81,12.69,12.79,148400.0,11.0247,11.1202,11.0161,11.1029,148400.0
2008-11-03 14:50:00,12.79,12.84,12.72,12.72,145700.0,11.1029,11.1463,11.0421,11.0421,145700.0
2008-11-03 15:00:00,12.73,12.74,12.7,12.71,42300.0,11.0508,11.0595,11.0247,11.0334,42300.0
2008-11-03 15:10:00,12.73,12.73,12.66,12.66,89700.0,11.0508,11.0508,10.99,10.99,89700.0
2008-11-03 15:20:00,12.67,12.68,12.62,12.67,58500.0,10.9987,11.0074,10.9553,10.9987,58500.0
2008-11-03 15:30:00,12.66,12.7,12.66,12.7,83200.0,10.99,11.0247,10.99,11.0247,83200.0
2008-11-03 15:40:00,12.69,12.71,12.68,12.71,112900.0,11.0161,11.0334,11.0074,11.0334,112900.0
2008-11-03 15:50:00,12.71,12.75,12.69,12.72,167900.0,11.0334,11.0681,11.0161,11.0421,167900.0
2008-11-04 09:30:00,12.95,13.3,12.95,13.24,114900.0,11.2418,11.5456,11.2418,11.4935,114900.0
2008-11-04 09:40:00,13.23,13.3,13.18,13.3,91700.0,11.4848,11.5456,11.4414,11.5456,91700.0
2008-11-04 09:50:00,13.3,13.38,13.16,13.25,77000.0,11.5456,11.615,11.4241,11.5022,77000.0
2008-11-04 10:00:00,13.24,13.32,13.23,13.24,64500.0,11.4935,11.563,11.4848,11.4935,64500.0
2008-11-04 10:10:00,13.25,13.25,13.16,13.23,76600.0,11.5022,11.5022,11.4241,11.4848,76600.0
2008-11-04 10:20:00,13.23,13.31,13.17,13.31,91400.0,11.4848,11.5543,11.4327,11.5543,91400.0
2008-11-04 10:30:00,13.31,13.46,13.31,13.46,58800.0,11.5543,11.6845,11.5543,11.6845,58800.0
2008-11-04 10:40:00,13.46,13.47,13.41,13.43,33100.0,11.6845,11.6932,11.6411,11.6584,33100.0
2008-11-04 10:50:00,13.43,13.5,13.37,13.37,60000.0,11.6584,11.7192,11.6064,11.6064,60000.0
2008-11-04 11:00:00,13.38,13.46,13.38,13.45,55000.0,11.615,11.6845,11.615,11.6758,55000.0
2008-11-04 11:10:00,13.46,13.46,13.42,13.43,62200.0,11.6845,11.6845,11.6498,11.6584,62200.0
2008-11-04 11:20:00,13.43,13.43,13.39,13.4,30900.0,11.6584,11.6584,11.6237,11.6324,30900.0
2008-11-04 11:30:00,13.39,13.44,13.39,13.39,46500.0,11.6237,11.6671,11.6237,11.6237,46500.0
2008-11-04 11:40:00,13.4,13.4,13.38,13.38,26800.0,11.6324,11.6324,11.615,11.615,26800.0
2008-11-04 11:50:00,13.37,13.43,13.37,13.4,89200.0,11.6064,11.6584,11.6064,11.6324,89200.0
2008-11-04 12:00:00,13.4,13.4,13.35,13.38,40000.0,11.6324,11.6324,11.589,11.615,40000.0
2008-11-04 12:10:00,13.38,13.39,13.36,13.39,39400.0,11.615,11.6237,11.5977,11.6237,39400.0
2008-11-04 12:20:00,13.39,13.44,13.39,13.41,104000.0,11.6237,11.6671,11.6237,11.6411,104000.0
2008-11-04 12:30:00,13.42,13.45,13.41,13.44,64900.0,11.6498,11.6758,11.6411,11.6671,64900.0
2008-11-04 12:40:00,13.44,13.45,13.43,13.44,31100.0,11.6671,11.6758,11.6584,11.6671,31100.0
2008-11-04 12:50:00,13.44,13.46,13.43,13.46,37000.0,11.6671,11.6845,11.6584,11.6845,37000.0
2008-11-04 13:00:00,13.46,13.48,13.45,13.45,91800.0,11.6845,11.7019,11.6758,11.6758,91800.0
2008-11-04 13:10:00,13.46,13.46,13.43,13.44,35500.0,11.6845,11.6845,11.6584,11.6671,35500.0
2008-11-04 13:20:00,13.44,13.45,13.43,13.44,10900.0,11.6671,11.6758,11.6584,11.6671,10900.0
2008-11-04 13:30:00,13.44,13.44,13.37,13.38,25500.0,11.6671,11.6671,11.6064,11.615,25500.0
2008-11-04 13:40:00,13.38,13.4,13.37,13.4,37900.0,11.615,11.6324,11.6064,11.6324,37900.0
2008-11-04 13:50:00,13.39,13.4,13.35,13.36,29600.0,11.6237,11.6324,11.589,11.5977,29600.0
2008-11-04 14:00:00,13.36,13.36,13.25,13.27,38500.0,11.5977,11.5977,11.5022,11.5196,38500.0
2008-11-04 14:10:00,13.27,13.27,13.24,13.26,43900.0,11.5196,11.5196,11.4935,11.5109,43900.0
2008-11-04 14:20:00,13.26,13.31,13.25,13.3,89800.0,11.5109,11.5543,11.5022,11.5456,89800.0
2008-11-04 14:30:00,13.3,13.34,13.3,13.31,40100.0,11.5456,11.5803,11.5456,11.5543,40100.0
2008-11-04 14:40:00,13.31,13.32,13.25,13.26,68200.0,11.5543,11.563,11.5022,11.5109,68200.0
2008-11-04 14:50:00,13.25,13.27,13.22,13.24,80100.0,11.5022,11.5196,11.4761,11.4935,80100.0
2008-11-04 15:00:00,13.23,13.23,13.13,13.14,50800.0,11.4848,11.4848,11.398,11.4067,50800.0
2008-11-04 15:10:00,13.14,13.19,13.13,13.18,138400.0,11.4067,11.4501,11.398,11.4414,138400.0
2008-11-04 15:20:00,13.18,13.21,13.14,13.2,138900.0,11.4414,11.4675,11.4067,11.4588,138900.0
2008-11-04 15:30:00,13.2,13.24,13.19,13.21,201900.0,11.4588,11.4935,11.4501,11.4675,201900.0
2008-11-04 15:40:00,13.2,13.3,13.2,13.29,236400.0,11.4588,11.5456,11.4588,11.5369,236400.0
2008-11-04 15:50:00,13.3,13.3,13.2,13.22,225400.0,11.5456,11.5456,11.4588,11.4761,225400.0
2008-11-05 09:30:00,13.19,13.23,13.09,13.18,70100.0,11.4501,11.4848,11.3633,11.4414,70100.0
2008-11-05 09:40:00,13.18,13.23,13.17,13.2,81600.0,11.4414,11.4848,11.4327,11.4588,81600.0
2008-11-05 09:50:00,13.18,13.25,13.14,13.23,292600.0,11.4414,11.5022,11.4067,11.4848,292600.0
2008-11-05 10:00:00,13.22,13.31,13.2,13.26,160100.0,11.4761,11.5543,11.4588,11.5109,160100.0
2008-11-05 10:10:00,13.25,13.29,13.24,13.26,52700.0,11.5022,11.5369,11.4935,11.5109,52700.0
2008-11-05 10:20:00,13.27,13.37,13.26,13.37,71700.0,11.5196,11.6064,11.5109,11.6064,71700.0
2008-11-05 10:30:00,13.39,13.4,13.31,13.32,38000.0,11.6237,11.6324,11.5543,11.563,38000.0
2008-11-05 10:40:00,13.32,13.39,13.32,13.36,38300.0,11.563,11.6237,11.563,11.5977,38300.0
2008-11-05 10:50:00,13.36,13.37,13.3,13.35,34500.0,11.5977,11.6064,11.5456,11.589,34500.0
2008-11-05 11:00:00,13.36,13.4,13.36,13.36,35100.0,11.5977,11.6324,11.5977,11.5977,35100.0
2008-11-05 11:10:00,13.36,13.38,13.35,13.38,40900.0,11.5977,11.615,11.589,11.615,40900.0
2008-11-05 11:20:00,13.39,13.39,13.33,13.35,24900.0,11.6237,11.6237,11.5716,11.589,24900.0
2008-11-05 11:30:00,13.35,13.38,13.34,13.36,18500.0,11.589,11.615,11.5803,11.5977,18500.0
2008-11-05 11:40:00,13.36,13.36,13.31,13.31,35300.0,11.5977,11.5977,11.5543,11.5543,35300.0
2008-11-05 11:50:00,13.31,13.33,13.3,13.31,40900.0,11.5543,11.5716,11.5456,11.5543,40900.0
2008-11-05 12:00:00,13.31,13.32,13.3,13.3,31000.0,11.5543,11.563,11.5456,11.5456,31000.0
2008-11-05 12:10:00,13.3,13.3,13.22,13.23,25200.0,11.5456,11.5456,11.4761,11.4848,25200.0
2008-11-05 12:20:00,13.24,13.24,13.14,13.14,20800.0,11.4935,11.4935,11.4067,11.4067,20800.0
2008-11-05 12:30:00,13.14,13.17,13.05,13.06,18900.0,11.4067,11.4327,11.3286,11.3373,18900.0
2008-11-05 12:40:00,13.05,13.09,12.99,13.09,68400.0,11.3286,11.3633,11.2765,11.3633,68400.0
2008-11-05 12:50:00,13.09,13.1,13.06,13.1,18100.0,11.3633,11.372,11.3373,11.372,18100.0
2008-11-05 13:00:00,13.1,13.11,13.06,13.09,23800.0,11.372,11.3807,11.3373,11.3633,23800.0
2008-11-05 13:10:00,13.1,13.1,13.09,13.09,4900.0,11.372,11.372,11.3633,11.3633,4900.0
2008-11-05 13:20:00,13.09,13.1,13.06,13.08,18800.0,11.3633,11.372,11.3373,11.3546,18800.0
2008-11-05 13:30:00,13.08,13.08,12.99,13.04,43700.0,11.3546,11.3546,11.2765,11.3199,43700.0
2008-11-05 13:40:00,13.04,13.05,13.02,13.04,21900.0,11.3199,11.3286,11.3025,11.3199,21900.0
2008-11-05 13:50:00,13.05,13.05,12.98,12.99,167500.0,11.3286,11.3286,11.2678,11.2765,167500.0
2008-11-05 14:00:00,12.99,13.01,12.96,13.0,34800.0,11.2765,11.2938,11.2504,11.2852,34800.0
2008-11-05 14:10:00,13.0,13.02,12.98,13.01,337000.0,11.2852,11.3025,11.2678,11.2938,337000.0
2008-11-05 14:20:00,13.0,13.02,12.96,12.99,530200.0,11.2852,11.3025,11.2504,11.2765,530200.0
2008-11-05 14:30:00,12.98,13.01,12.97,12.98,55000.0,11.2678,11.2938,11.2591,11.2678,55000.0
2008-11-05 14:40:00,12.99,13.0,12.97,12.98,28800.0,11.2765,11.2852,11.2591,11.2678,28800.0
2008-11-05 14:50:00,12.98,12.99,12.92,12.94,56400.0,11.2678,11.2765,11.2157,11.2331,56400.0
2008-11-05 15:00:00,12.94,12.98,12.9,12.9,42800.0,11.2331,11.2678,11.1984,11.1984,42800.0
2008-11-05 15:10:00,12.91,12.91,12.87,12.88,33500.0,11.207,11.207,11.1723,11.181,33500.0
2008-11-05 15:20:00,12.89,12.9,12.83,12.85,25900.0,11.1897,11.1984,11.1376,11.155,25900.0
2008-11-05 15:30:00,12.85,12.86,12.72,12.72,49600.0,11.155,11.1636,11.0421,11.0421,49600.0
2008-11-05 15:40:00,12.72,12.88,12.71,12.83,74500.0,11.0421,11.181,11.0334,11.1376,74500.0
2008-11-05 15:50:00,12.84,12.85,12.65,12.72,110500.0,11.1463,11.155,10.9813,11.0421,110500.0
2008-11-06 09:30:00,12.63,12.7,12.6,12.64,37700.0,10.964,11.0247,10.9379,10.9727,37700.0
2008-11-06 09:40:00,12.66,12.68,12.59,12.61,60500.0,10.99,11.0074,10.9293,10.9466,60500.0
2008-11-06 09:50:00,12.61,12.66,12.6,12.63,24400.0,10.9466,10.99,10.9379,10.964,24400.0
2008-11-06 10:00:00,12.62,12.63,12.51,12.57,32000.0,10.9553,10.964,10.8598,10.9119,32000.0
2008-11-06 10:10:00,12.57,12.77,12.57,12.76,66700.0,10.9119,11.0855,10.9119,11.0768,66700.0
2008-11-06 10:20:00,12.77,12.86,12.74,12.77,69100.0,11.0855,11.1636,11.0595,11.0855,69100.0
2008-11-06 10:30:00,12.77,12.85,12.75,12.79,60800.0,11.0855,11.155,11.0681,11.1029,60800.0
2008-11-06 10:40:00,12.79,12.8,12.69,12.77,44300.0,11.1029,11.1116,11.0161,11.0855,44300.0
2008-11-06 10:50:00,12.75,12.78,12.68,12.78,34800.0,11.0681,11.0942,11.0074,11.0942,34800.0
2008-11-06 11:00:00,12.78,12.81,12.75,12.75,38500.0,11.0942,11.1202,11.0681,11.0681,38500.0
2008-11-06 11:10:00,12.75,12.75,12.64,12.7,40600.0,11.0681,11.0681,10.9727,11.0247,40600.0
2008-11-06 11:20:00,12.7,12.7,12.65,12.69,18200.0,11.0247,11.0247,10.9813,11.0161,18200.0
2008-11-06 11:30:00,12.69,12.7,12.61,12.64,22100.0,11.0161,11.0247,10.9466,10.9727,22100.0
2008-11-06 11:40:00,12.65,12.68,12.63,12.64,30200.0,10.9813,11.0074,10.964,10.9727,30200.0
2008-11-06 11:50:00,12.65,12.68,12.63,12.67,19100.0,10.9813,11.0074,10.964,10.9987,19100.0
2008-11-06 12:00:00,12.67,12.67,12.58,12.58,26500.0,10.9987,10.9987,10.9206,10.9206,26500.0
2008-11-06 12:10:00,12.58,12.6,12.53,12.53,16900.0,10.9206,10.9379,10.8772,10.8772,16900.0
2008-11-06 12:20:00,12.53,12.55,12.46,12.47,31400.0,10.8772,10.8945,10.8164,10.8251,31400.0
2008-11-06 12:30:00,12.48,12.49,12.45,12.46,12500.0,10.8338,10.8424,10.8077,10.8164,12500.0
2008-11-06 12:40:00,12.46,12.46,12.41,12.46,22300.0,10.8164,10.8164,10.773,10.8164,22300.0
2008-11-06 12:50:00,12.46,12.5,12.44,12.48,49900.0,10.8164,10.8511,10.799,10.8338,49900.0
2008-11-06 13:00:00,12.48,12.49,12.39,12.42,20900.0,10.8338,10.8424,10.7556,10.7817,20900.0
2008-11-06 13:10:00,12.42,12.42,12.32,12.35,30600.0,10.7817,10.7817,10.6949,10.7209,30600.0
2008-11-06 13:20:00,12.34,12.39,12.32,12.34,37700.0,10.7122,10.7556,10.6949,10.7122,37700.0
2008-11-06 13:30:00,12.35,12.35,12.17,12.23,77400.0,10.7209,10.7209,10.5647,10.6167,77400.0
2008-11-06 13:40:00,12.22,12.22,12.14,12.18,33500.0,10.6081,10.6081,10.5386,10.5733,33500.0
2008-11-06 13:50:00,12.19,12.31,12.18,12.31,37600.0,10.582,10.6862,10.5733,10.6862,37600.0
2008-11-06 14:00:00,12.3,12.45,12.3,12.44,38400.0,10.6775,10.8077,10.6775,10.799,38400.0
2008-11-06 14:10:00,12.44,12.45,12.39,12.44,31700.0,10.799,10.8077,10.7556,10.799,31700.0
2008-11-06 14:20:00,12.44,12.45,12.36,12.38,19900.0,10.799,10.8077,10.7296,10.747,19900.0
2008-11-06 14:30:00,12.37,12.46,12.37,12.45,40300.0,10.7383,10.8164,10.7383,10.8077,40300.0
2008-11-06 14:40:00,12.45,12.51,12.44,12.51,40600.0,10.8077,10.8598,10.799,10.8598,40600.0
2008-11-06 14:50:00,12.51,12.55,12.47,12.53,68600.0,10.8598,10.8945,10.8251,10.8772,68600.0
2008-11-06 15:00:00,12.54,12.58,12.44,12.46,105000.0,10.8858,10.9206,10.799,10.8164,105000.0
2008-11-06 15:10:00,12.45,12.58,12.43,12.56,73900.0,10.8077,10.9206,10.7904,10.9032,73900.0
2008-11-06 15:20:00,12.57,12.59,12.51,12.57,186000.0,10.9119,10.9293,10.8598,10.9119,186000.0
2008-11-06 15:30:00,12.57,12.6,12.52,12.52,145400.0,10.9119,10.9379,10.8685,10.8685,145400.0
2008-11-06 15:40:00,12.52,12.58,12.48,12.48,155100.0,10.8685,10.9206,10.8338,10.8338,155100.0
2008-11-06 15:50:00,12.48,12.5,12.39,12.46,140500.0,10.8338,10.8511,10.7556,10.8164,140500.0
2008-11-07 09:30:00,12.61,12.69,12.41,12.68,22700.0,10.9466,11.0161,10.773,11.0074,22700.0
2008-11-07 09:40:00,12.69,12.7,12.58,12.6,19600.0,11.0161,11.0247,10.9206,10.9379,19600.0
2008-11-07 09:50:00,12.59,12.59,12.52,12.54,16800.0,10.9293,10.9293,10.8685,10.8858,16800.0
2008-11-07 10:00:00,12.55,12.58,12.53,12.56,66000.0,10.8945,10.9206,10.8772,10.9032,66000.0
2008-11-07 10:10:00,12.57,12.62,12.54,12.59,439500.0,10.9119,10.9553,10.8858,10.9293,439500.0
2008-11-07 10:20:00,12.58,12.73,12.57,12.73,24800.0,10.9206,11.0508,10.9119,11.0508,24800.0
2008-11-07 10:30:00,12.73,12.8,12.67,12.75,75300.0,11.0508,11.1116,10.9987,11.0681,75300.0
2008-11-07 10:40:00,12.75,12.79,12.71,12.75,39000.0,11.0681,11.1029,11.0334,11.0681,39000.0
2008-11-07 10:50:00,12.74,12.78,12.71,12.78,23100.0,11.0595,11.0942,11.0334,11.0942,23100.0
2008-11-07 11:00:00,12.78,12.83,12.77,12.79,34200.0,11.0942,11.1376,11.0855,11.1029,34200.0
2008-11-07 11:10:00,12.78,12.81,12.77,12.78,37300.0,11.0942,11.1202,11.0855,11.0942,37300.0
2008-11-07 11:20:00,12.78,12.78,12.69,12.7,31900.0,11.0942,11.0942,11.0161,11.0247,31900.0
2008-11-07 11:30:00,12.7,12.79,12.69,12.79,19100.0,11.0247,11.1029,11.0161,11.1029,19100.0
2008-11-07 11:40:00,12.78,12.82,12.78,12.81,75300.0,11.0942,11.1289,11.0942,11.1202,75300.0
2008-11-07 11:50:00,12.81,12.89,12.81,12.89,28900.0,11.1202,11.1897,11.1202,11.1897,28900.0
2008-11-07 12:00:00,12.89,12.92,12.86,12.91,21700.0,11.1897,11.2157,11.1636,11.207,21700.0
2008-11-07 12:10:00,12.91,12.92,12.79,12.8,121900.0,11.207,11.2157,11.1029,11.1116,121900.0
2008-11-07 12:20:00,12.8,12.8,12.77,12.77,13000.0,11.1116,11.1116,11.0855,11.0855,13000.0
2008-11-07 12:30:00,12.77,12.78,12.73,12.75,13300.0,11.0855,11.0942,11.0508,11.0681,13300.0
2008-11-07 12:40:00,12.75,12.79,12.74,12.74,22200.0,11.0681,11.1029,11.0595,11.0595,22200.0
2008-11-07 12:50:00,12.74,12.75,12.71,12.73,16700.0,11.0595,11.0681,11.0334,11.0508,16700.0
2008-11-07 13:00:00,12.74,12.8,12.74,12.79,72200.0,11.0595,11.1116,11.0595,11.1029,72200.0
2008-11-07 13:10:00,12.79,12.8,12.76,12.76,12800.0,11.1029,11.1116,11.0768,11.0768,12800.0
2008-11-07 13:20:00,12.77,12.77,12.74,12.76,16900.0,11.0855,11.0855,11.0595,11.0768,16900.0
2008-11-07 13:30:00,12.76,12.77,12.69,12.69,25500.0,11.0768,11.0855,11.0161,11.0161,25500.0
2008-11-07 13:40:00,12.69,12.7,12.69,12.69,13200.0,11.0161,11.0247,11.0161,11.0161,13200.0
2008-11-07 13:50:00,12.69,12.7,12.61,12.62,63700.0,11.0161,11.0247,10.9466,10.9553,63700.0
2008-11-07 14:00:00,12.63,12.66,12.59,12.64,69000.0,10.964,10.99,10.9293,10.9727,69000.0
2008-11-07 14:10:00,12.63,12.63,12.61,12.62,8600.0,10.964,10.964,10.9466,10.9553,8600.0
2008-11-07 14:20:00,12.62,12.63,12.57,12.59,28500.0,10.9553,10.964,10.9119,10.9293,28500.0
2008-11-07 14:30:00,12.59,12.66,12.59,12.66,43600.0,10.9293,10.99,10.9293,10.99,43600.0
2008-11-07 14:40:00,12.66,12.73,12.65,12.68,50000.0,10.99,11.0508,10.9813,11.0074,50000.0
2008-11-07 14:50:00,12.69,12.71,12.54,12.54,77300.0,11.0161,11.0334,10.8858,10.8858,77300.0
2008-11-07 15:00:00,12.54,12.57,12.45,12.5,60900.0,10.8858,10.9119,10.8077,10.8511,60900.0
2008-11-07 15:10:00,12.51,12.57,12.47,12.51,78600.0,10.8598,10.9119,10.8251,10.8598,78600.0
2008-11-07 15:20:00,12.5,12.52,12.42,12.43,69100.0,10.8511,10.8685,10.7817,10.7904,69100.0
2008-11-07 15:30:00,12.44,12.52,12.41,12.47,100100.0,10.799,10.8685,10.773,10.8251,100100.0
2008-11-07 15:40:00,12.48,12.58,12.48,12.49,161600.0,10.8338,10.9206,10.8338,10.8424,161600.0
2008-11-07 15:50:00,12.5,12.65,12.46,12.65,188700.0,10.8511,10.9813,10.8164,10.9813,188700.0
2008-11-10 09:30:00,12.83,12.89,12.74,12.86,18100.0,11.1376,11.1897,11.0595,11.1636,18100.0
2008-11-10 09:40:00,12.85,12.92,12.8,12.84,12500.0,11.155,11.2157,11.1116,11.1463,12500.0
2008-11-10 09:50:00,12.83,12.85,12.69,12.7,69300.0,11.1376,11.155,11.0161,11.0247,69300.0
2008-11-10 10:00:00,12.69,12.7,12.61,12.62,31900.0,11.0161,11.0247,10.9466,10.9553,31900.0
2008-11-10 10:10:00,12.63,12.65,12.56,12.59,49800.0,10.964,10.9813,10.9032,10.9293,49800.0
2008-11-10 10:20:00,12.6,12.68,12.55,12.65,76600.0,10.9379,11.0074,10.8945,10.9813,76600.0
2008-11-10 10:30:00,12.65,12.72,12.63,12.71,72900.0,10.9813,11.0421,10.964,11.0334,72900.0
2008-11-10 10:40:00,12.71,12.75,12.67,12.7,321900.0,11.0334,11.0681,10.9987,11.0247,321900.0
2008-11-10 10:50:00,12.71,12.71,12.63,12.68,20600.0,11.0334,11.0334,10.964,11.0074,20600.0
2008-11-10 11:00:00,12.68,12.69,12.62,12.65,24700.0,11.0074,11.0161,10.9553,10.9813,24700.0
2008-11-10 11:10:00,12.64,12.65,12.61,12.63,30000.0,10.9727,10.9813,10.9466,10.964,30000.0
2008-11-10 11:20:00,12.63,12.71,12.63,12.71,88700.0,10.964,11.0334,10.964,11.0334,88700.0
2008-11-10 11:30:00,12.7,12.72,12.69,12.71,28700.0,11.0247,11.0421,11.0161,11.0334,28700.0
2008-11-10 11:40:00,12.72,12.72,12.64,12.66,46000.0,11.0421,11.0421,10.9727,10.99,46000.0
2008-11-10 11:50:00,12.66,12.67,12.55,12.59,33800.0,10.99,10.9987,10.8945,10.9293,33800.0
2008-11-10 12:00:00,12.6,12.61,12.56,12.56,37500.0,10.9379,10.9466,10.9032,10.9032,37500.0
2008-11-10 12:10:00,12.57,12.6,12.56,12.57,23600.0,10.9119,10.9379,10.9032,10.9119,23600.0
2008-11-10 12:20:00,12.57,12.58,12.5,12.54,28700.0,10.9119,10.9206,10.8511,10.8858,28700.0
2008-11-10 12:30:00,12.54,12.54,12.43,12.47,26800.0,10.8858,10.8858,10.7904,10.8251,26800.0
2008-11-10 12:40:00,12.46,12.49,12.45,12.48,29100.0,10.8164,10.8424,10.8077,10.8338,29100.0
2008-11-10 12:50:00,12.48,12.48,12.46,12.47,29600.0,10.8338,10.8338,10.8164,10.8251,29600.0
2008-11-10 13:00:00,12.47,12.49,12.46,12.49,21900.0,10.8251,10.8424,10.8164,10.8424,21900.0
2008-11-10 13:10:00,12.5,12.52,12.49,12.51,47300.0,10.8511,10.8685,10.8424,10.8598,47300.0
2008-11-10 13:20:00,12.5,12.52,12.5,12.52,29800.0,10.8511,10.8685,10.8511,10.8685,29800.0
2008-11-10 13:30:00,12.52,12.53,12.5,12.52,21900.0,10.8685,10.8772,10.8511,10.8685,21900.0
2008-11-10 13:40:00,12.52,12.52,12.49,12.5,29100.0,10.8685,10.8685,10.8424,10.8511,29100.0
2008-11-10 13:50:00,12.51,12.6,12.5,12.58,70200.0,10.8598,10.9379,10.8511,10.9206,70200.0
2008-11-10 14:00:00,12.57,12.58,12.57,12.58,23600.0,10.9119,10.9206,10.9119,10.9206,23600.0
2008-11-10 14:10:00,12.57,12.58,12.53,12.56,35200.0,10.9119,10.9206,10.8772,10.9032,35200.0
2008-11-10 14:20:00,12.56,12.56,12.5,12.54,36000.0,10.9032,10.9032,10.8511,10.8858,36000.0
2008-11-10 14:30:00,12.54,12.56,12.47,12.47,24100.0,10.8858,10.9032,10.8251,10.8251,24100.0
2008-11-10 14:40:00,12.48,12.56,12.45,12.45,52200.0,10.8338,10.9032,10.8077,10.8077,52200.0
2008-11-10 14:50:00,12.45,12.52,12.41,12.51,52500.0,10.8077,10.8685,10.773,10.8598,52500.0
2008-11-10 15:00:00,12.52,12.52,12.41,12.46,68500.0,10.8685,10.8685,10.773,10.8164,68500.0
2008-11-10 15:10:00,12.45,12.57,12.45,12.5,64400.0,10.8077,10.9119,10.8077,10.8511,64400.0
2008-11-10 15:20:00,12.49,12.5,12.44,12.49,65500.0,10.8424,10.8511,10.799,10.8424,65500.0
2008-11-10 15:30:00,12.49,12.52,12.39,12.39,99800.0,10.8424,10.8685,10.7556,10.7556,99800.0
2008-11-10 15:40:00,12.4,12.49,12.39,12.46,84300.0,10.7643,10.8424,10.7556,10.8164,84300.0
2008-11-10 15:50:00,12.46,12.58,12.46,12.58,169000.0,10.8164,10.9206,10.8164,10.9206,169000.0
2008-11-11 09:30:00,12.43,12.54,12.2,12.27,29800.0,10.7904,10.8858,10.5907,10.6515,29800.0
2008-11-11 09:40:00,12.26,12.26,12.08,12.08,61100.0,10.6428,10.6428,10.4865,10.4865,61100.0
2008-11-11 09:50:00,12.06,12.07,11.9,11.9,65000.0,10.4692,10.4778,10.3303,10.3303,65000.0
2008-11-11 10:00:00,11.9,11.94,11.85,11.91,78700.0,10.3303,10.365,10.2869,10.339,78700.0
2008-11-11 10:10:00,11.92,11.96,11.9,11.9,52700.0,10.3476,10.3824,10.3303,10.3303,52700.0
2008-11-11 10:20:00,11.9,11.92,11.86,11.9,42700.0,10.3303,10.3476,10.2955,10.3303,42700.0
2008-11-11 10:30:00,11.89,11.96,11.84,11.9,34200.0,10.3216,10.3824,10.2782,10.3303,34200.0
2008-11-11 10:40:00,11.9,11.9,11.76,11.81,42600.0,10.3303,10.3303,10.2087,10.2521,42600.0
2008-11-11 10:50:00,11.82,11.92,11.81,11.85,38200.0,10.2608,10.3476,10.2521,10.2869,38200.0
2008-11-11 11:00:00,11.85,11.86,11.81,11.84,26500.0,10.2869,10.2955,10.2521,10.2782,26500.0
2008-11-11 11:10:00,11.84,11.98,11.84,11.96,21600.0,10.2782,10.3997,10.2782,10.3824,21600.0
2008-11-11 11:20:00,11.96,11.98,11.94,11.94,27700.0,10.3824,10.3997,10.365,10.365,27700.0
2008-11-11 11:30:00,11.95,11.97,11.9,11.97,19700.0,10.3737,10.391,10.3303,10.391,19700.0
2008-11-11 11:40:00,11.96,12.07,11.96,12.06,56200.0,10.3824,10.4778,10.3824,10.4692,56200.0
2008-11-11 11:50:00,12.05,12.05,11.97,11.99,19900.0,10.4605,10.4605,10.391,10.4084,19900.0
2008-11-11 12:00:00,11.98,11.99,11.9,11.9,18800.0,10.3997,10.4084,10.3303,10.3303,18800.0
2008-11-11 12:10:00,11.89,11.92,11.88,11.88,27000.0,10.3216,10.3476,10.3129,10.3129,27000.0
2008-11-11 12:20:00,11.88,11.88,11.84,11.85,31900.0,10.3129,10.3129,10.2782,10.2869,31900.0
2008-11-11 12:30:00,11.85,11.94,11.85,11.92,18300.0,10.2869,10.365,10.2869,10.3476,18300.0
2008-11-11 12:40:00,11.93,11.98,11.93,11.95,25500.0,10.3563,10.3997,10.3563,10.3737,25500.0
2008-11-11 12:50:00,11.95,12.02,11.94,12.02,19700.0,10.3737,10.4344,10.365,10.4344,19700.0
2008-11-11 13:00:00,12.02,12.08,12.02,12.07,21900.0,10.4344,10.4865,10.4344,10.4778,21900.0
2008-11-11 13:10:00,12.08,12.08,12.04,12.06,18400.0,10.4865,10.4865,10.4518,10.4692,18400.0
2008-11-11 13:20:00,12.06,12.07,12.0,12.03,29200.0,10.4692,10.4778,10.4171,10.4431,29200.0
2008-11-11 13:30:00,12.02,12.04,12.0,12.01,19900.0,10.4344,10.4518,10.4171,10.4258,19900.0
2008-11-11 13:40:00,12.0,12.09,11.99,12.08,22000.0,10.4171,10.4952,10.4084,10.4865,22000.0
2008-11-11 13:50:00,12.09,12.2,12.08,12.2,38600.0,10.4952,10.5907,10.4865,10.5907,38600.0
2008-11-11 14:00:00,12.2,12.25,12.14,12.15,43500.0,10.5907,10.6341,10.5386,10.5473,43500.0
2008-11-11 14:10:00,12.15,12.23,12.14,12.22,42100.0,10.5473,10.6167,10.5386,10.6081,42100.0
2008-11-11 14:20:00,12.22,12.44,12.22,12.43,74600.0,10.6081,10.799,10.6081,10.7904,74600.0
2008-11-11 14:30:00,12.43,12.46,12.35,12.35,101200.0,10.7904,10.8164,10.7209,10.7209,101200.0
2008-11-11 14:40:00,12.35,12.36,12.28,12.29,53400.0,10.7209,10.7296,10.6601,10.6688,53400.0
2008-11-11 14:50:00,12.29,12.29,12.12,12.12,82700.0,10.6688,10.6688,10.5212,10.5212,82700.0
2008-11-11 15:00:00,12.13,12.21,12.11,12.15,67600.0,10.5299,10.5994,10.5126,10.5473,67600.0
2008-11-11 15:10:00,12.16,12.2,12.11,12.19,66100.0,10.556,10.5907,10.5126,10.582,66100.0
2008-11-11 15:20:00,12.19,12.22,12.14,12.16,55600.0,10.582,10.6081,10.5386,10.556,55600.0
2008-11-11 15:30:00,12.15,12.16,11.95,11.96,67900.0,10.5473,10.556,10.3737,10.3824,67900.0
2008-11-11 15:40:00,11.97,12.02,11.96,12.0,168100.0,10.391,10.4344,10.3824,10.4171,168100.0
2008-11-11 15:50:00,12.01,12.06,11.98,12.02,215600.0,10.4258,10.4692,10.3997,10.4344,215600.0
2008-11-12 09:30:00,11.85,11.88,11.69,11.81,49700.0,10.2869,10.3129,10.148,10.2521,49700.0
2008-11-12 09:40:00,11.82,11.84,11.59,11.6,57500.0,10.2608,10.2782,10.0612,10.0698,57500.0
2008-11-12 09:50:00,11.6,11.66,11.51,11.51,81900.0,10.0698,10.1219,9.9917,9.9917,81900.0
2008-11-12 10:00:00,11.51,11.52,11.4,11.44,103700.0,9.9917,10.0004,9.8962,9.9309,103700.0
2008-11-12 10:10:00,11.44,11.51,11.34,11.38,42500.0,9.9309,9.9917,9.8441,9.8789,42500.0
2008-11-12 10:20:00,11.38,11.4,11.25,11.27,65700.0,9.8789,9.8962,9.766,9.7834,65700.0
2008-11-12 10:30:00,11.27,11.32,11.14,11.16,76200.0,9.7834,9.8268,9.6705,9.6879,76200.0
2008-11-12 10:40:00,11.16,11.21,11.12,11.14,40900.0,9.6879,9.7313,9.6532,9.6705,40900.0
2008-11-12 10:50:00,11.13,11.18,11.1,11.12,37900.0,9.6618,9.7052,9.6358,9.6532,37900.0
2008-11-12 11:00:00,11.12,11.13,11.04,11.06,44800.0,9.6532,9.6618,9.5837,9.6011,44800.0
2008-11-12 11:10:00,11.06,11.17,10.99,11.16,39900.0,9.6011,9.6966,9.5403,9.6879,39900.0
2008-11-12 11:20:00,11.16,11.18,11.11,11.15,52400.0,9.6879,9.7052,9.6445,9.6792,52400.0
2008-11-12 11:30:00,11.16,11.18,11.13,11.16,43400.0,9.6879,9.7052,9.6618,9.6879,43400.0
2008-11-12 11:40:00,11.16,11.16,11.05,11.09,38200.0,9.6879,9.6879,9.5924,9.6271,38200.0
2008-11-12 11:50:00,11.09,11.18,11.09,11.16,26700.0,9.6271,9.7052,9.6271,9.6879,26700.0
2008-11-12 12:00:00,11.16,11.17,11.06,11.08,41700.0,9.6879,9.6966,9.6011,9.6184,41700.0
2008-11-12 12:10:00,11.09,11.11,11.01,11.06,32400.0,9.6271,9.6445,9.5577,9.6011,32400.0
2008-11-12 12:20:00,11.06,11.16,11.06,11.16,23500.0,9.6011,9.6879,9.6011,9.6879,23500.0
2008-11-12 12:30:00,11.16,11.18,11.14,11.18,26900.0,9.6879,9.7052,9.6705,9.7052,26900.0
2008-11-12 12:40:00,11.18,11.25,11.16,11.25,83000.0,9.7052,9.766,9.6879,9.766,83000.0
2008-11-12 12:50:00,11.26,11.34,11.25,11.29,63200.0,9.7747,9.8441,9.766,9.8007,63200.0
2008-11-12 13:00:00,11.3,11.3,11.25,11.29,34300.0,9.8094,9.8094,9.766,9.8007,34300.0
2008-11-12 13:10:00,11.28,11.33,11.27,11.31,46600.0,9.7921,9.8355,9.7834,9.8181,46600.0
2008-11-12 13:20:00,11.3,11.32,11.26,11.26,28900.0,9.8094,9.8268,9.7747,9.7747,28900.0
2008-11-12 13:30:00,11.27,11.27,11.21,11.26,34000.0,9.7834,9.7834,9.7313,9.7747,34000.0
2008-11-12 13:40:00,11.26,11.35,11.26,11.32,58200.0,9.7747,9.8528,9.7747,9.8268,58200.0
2008-11-12 13:50:00,11.32,11.34,11.22,11.22,46900.0,9.8268,9.8441,9.74,9.74,46900.0
2008-11-12 14:00:00,11.23,11.26,11.15,11.16,44100.0,9.7486,9.7747,9.6792,9.6879,44100.0
2008-11-12 14:10:00,11.16,11.17,11.11,11.15,35100.0,9.6879,9.6966,9.6445,9.6792,35100.0
2008-11-12 14:20:00,11.16,11.18,11.12,11.12,38500.0,9.6879,9.7052,9.6532,9.6532,38500.0
2008-11-12 14:30:00,11.12,11.15,11.09,11.11,53200.0,9.6532,9.6792,9.6271,9.6445,53200.0
2008-11-12 14:40:00,11.11,11.14,11.04,11.04,81300.0,9.6445,9.6705,9.5837,9.5837,81300.0
2008-11-12 14:50:00,11.04,11.04,10.95,10.97,124600.0,9.5837,9.5837,9.5056,9.5229,124600.0
2008-11-12 15:00:00,10.98,11.0,10.93,10.94,112700.0,9.5316,9.549,9.4882,9.4969,112700.0
2008-11-12 15:10:00,10.94,10.95,10.84,10.91,131100.0,9.4969,9.5056,9.4101,9.4709,131100.0
2008-11-12 15:20:00,10.91,10.94,10.86,10.89,68700.0,9.4709,9.4969,9.4275,9.4535,68700.0
2008-11-12 15:30:00,10.88,10.92,10.86,10.88,139700.0,9.4448,9.4795,9.4275,9.4448,139700.0
2008-11-12 15:40:00,10.88,10.89,10.82,10.83,230200.0,9.4448,9.4535,9.3927,9.4014,230200.0
2008-11-12 15:50:00,10.83,10.86,10.72,10.82,324800.0,9.4014,9.4275,9.3059,9.3927,324800.0
2008-11-13 09:30:00,11.14,11.49,10.95,11.1,126800.0,9.6705,9.9744,9.5056,9.6358,126800.0
2008-11-13 09:40:00,11.1,11.19,11.04,11.04,86600.0,9.6358,9.7139,9.5837,9.5837,86600.0
2008-11-13 09:50:00,11.04,11.12,10.99,11.05,84800.0,9.5837,9.6532,9.5403,9.5924,84800.0
2008-11-13 10:00:00,11.04,11.13,11.04,11.12,81100.0,9.5837,9.6618,9.5837,9.6532,81100.0
2008-11-13 10:10:00,11.12,11.34,11.11,11.33,131900.0,9.6532,9.8441,9.6445,9.8355,131900.0
2008-11-13 10:20:00,11.32,11.4,11.3,11.31,212500.0,9.8268,9.8962,9.8094,9.8181,212500.0
2008-11-13 10:30:00,11.31,11.31,11.09,11.16,194900.0,9.8181,9.8181,9.6271,9.6879,194900.0
2008-11-13 10:40:00,11.16,11.17,11.02,11.1,209900.0,9.6879,9.6966,9.5664,9.6358,209900.0
2008-11-13 10:50:00,11.1,11.17,11.09,11.12,155800.0,9.6358,9.6966,9.6271,9.6532,155800.0
2008-11-13 11:00:00,11.11,11.22,11.07,11.09,138400.0,9.6445,9.74,9.6098,9.6271,138400.0
2008-11-13 11:10:00,11.08,11.11,11.08,11.1,140000.0,9.6184,9.6445,9.6184,9.6358,140000.0
2008-11-13 11:20:00,11.1,11.18,11.1,11.14,116800.0,9.6358,9.7052,9.6358,9.6705,116800.0
2008-11-13 11:30:00,11.14,11.21,11.1,11.1,150900.0,9.6705,9.7313,9.6358,9.6358,150900.0
2008-11-13 11:40:00,11.11,11.21,11.11,11.16,133300.0,9.6445,9.7313,9.6445,9.6879,133300.0
2008-11-13 11:50:00,11.17,11.2,11.1,11.13,88900.0,9.6966,9.7226,9.6358,9.6618,88900.0
2008-11-13 12:00:00,11.13,11.15,11.11,11.12,65000.0,9.6618,9.6792,9.6445,9.6532,65000.0
2008-11-13 12:10:00,11.13,11.14,11.09,11.11,68300.0,9.6618,9.6705,9.6271,9.6445,68300.0
2008-11-13 12:20:00,11.11,11.13,11.09,11.09,82600.0,9.6445,9.6618,9.6271,9.6271,82600.0
2008-11-13 12:30:00,11.09,11.12,11.02,11.08,144900.0,9.6271,9.6532,9.5664,9.6184,144900.0
2008-11-13 12:40:00,11.07,11.08,10.99,11.0,64300.0,9.6098,9.6184,9.5403,9.549,64300.0
2008-11-13 12:50:00,11.0,11.02,10.85,10.85,183300.0,9.549,9.5664,9.4188,9.4188,183300.0
2008-11-13 13:00:00,10.85,11.13,10.81,11.0,344800.0,9.4188,9.6618,9.3841,9.549,344800.0
2008-11-13 13:10:00,10.99,11.04,10.95,11.03,88100.0,9.5403,9.5837,9.5056,9.575,88100.0
2008-11-13 13:20:00,11.02,11.02,10.91,11.01,61300.0,9.5664,9.5664,9.4709,9.5577,61300.0
2008-11-13 13:30:00,11.01,11.07,10.98,11.01,109000.0,9.5577,9.6098,9.5316,9.5577,109000.0
2008-11-13 13:40:00,11.01,11.05,10.94,10.94,141900.0,9.5577,9.5924,9.4969,9.4969,141900.0
2008-11-13 13:50:00,10.94,11.08,10.92,11.0,127700.0,9.4969,9.6184,9.4795,9.549,127700.0
2008-11-13 14:00:00,11.01,11.04,10.95,10.99,98100.0,9.5577,9.5837,9.5056,9.5403,98100.0
2008-11-13 14:10:00,10.98,11.1,10.98,11.05,86300.0,9.5316,9.6358,9.5316,9.5924,86300.0
2008-11-13 14:20:00,11.06,11.2,11.03,11.17,176500.0,9.6011,9.7226,9.575,9.6966,176500.0
2008-11-13 14:30:00,11.17,11.35,11.12,11.27,212500.0,9.6966,9.8528,9.6532,9.7834,212500.0
2008-11-13 14:40:00,11.27,11.43,11.23,11.39,104600.0,9.7834,9.9223,9.7486,9.8875,104600.0
2008-11-13 14:50:00,11.39,11.48,11.34,11.36,130300.0,9.8875,9.9657,9.8441,9.8615,130300.0
2008-11-13 15:00:00,11.35,11.38,11.16,11.17,116500.0,9.8528,9.8789,9.6879,9.6966,116500.0
2008-11-13 15:10:00,11.17,11.23,11.16,11.19,175800.0,9.6966,9.7486,9.6879,9.7139,175800.0
2008-11-13 15:20:00,11.19,11.31,11.15,11.31,231100.0,9.7139,9.8181,9.6792,9.8181,231100.0
2008-11-13 15:30:00,11.32,11.38,11.28,11.37,221000.0,9.8268,9.8789,9.7921,9.8702,221000.0
2008-11-13 15:40:00,11.36,11.43,11.36,11.39,360500.0,9.8615,9.9223,9.8615,9.8875,360500.0
2008-11-13 15:50:00,11.39,11.58,11.39,11.57,315300.0,9.8875,10.0525,9.8875,10.0438,315300.0
2008-11-14 09:30:00,11.33,11.57,10.66,11.4,94500.0,9.8355,10.0438,9.2538,9.8962,94500.0
2008-11-14 09:40:00,11.43,11.55,11.35,11.42,44200.0,9.9223,10.0264,9.8528,9.9136,44200.0
2008-11-14 09:50:00,11.4,11.59,11.39,11.46,76600.0,9.8962,10.0612,9.8875,9.9483,76600.0
2008-11-14 10:00:00,11.47,11.52,11.42,11.5,108400.0,9.957,10.0004,9.9136,9.983,108400.0
2008-11-14 10:10:00,11.51,11.55,11.46,11.51,146500.0,9.9917,10.0264,9.9483,9.9917,146500.0
2008-11-14 10:20:00,11.51,11.55,11.44,11.48,127200.0,9.9917,10.0264,9.9309,9.9657,127200.0
2008-11-14 10:30:00,11.49,11.57,11.42,11.45,112900.0,9.9744,10.0438,9.9136,9.9396,112900.0
2008-11-14 10:40:00,11.44,11.45,11.3,11.44,43700.0,9.9309,9.9396,9.8094,9.9309,43700.0
2008-11-14 10:50:00,11.45,11.46,11.4,11.43,52300.0,9.9396,9.9483,9.8962,9.9223,52300.0
2008-11-14 11:00:00,11.43,11.43,11.35,11.4,66700.0,9.9223,9.9223,9.8528,9.8962,66700.0
2008-11-14 11:10:00,11.4,11.4,11.33,11.37,66600.0,9.8962,9.8962,9.8355,9.8702,66600.0
2008-11-14 11:20:00,11.38,11.38,11.24,11.24,78000.0,9.8789,9.8789,9.7573,9.7573,78000.0
2008-11-14 11:30:00,11.23,11.3,11.22,11.28,41900.0,9.7486,9.8094,9.74,9.7921,41900.0
2008-11-14 11:40:00,11.27,11.36,11.26,11.35,56200.0,9.7834,9.8615,9.7747,9.8528,56200.0
2008-11-14 11:50:00,11.36,11.39,11.3,11.32,47200.0,9.8615,9.8875,9.8094,9.8268,47200.0
2008-11-14 12:00:00,11.32,11.33,11.17,11.23,56600.0,9.8268,9.8355,9.6966,9.7486,56600.0
2008-11-14 12:10:00,11.23,11.23,11.12,11.12,67600.0,9.7486,9.7486,9.6532,9.6532,67600.0
2008-11-14 12:20:00,11.12,11.2,11.12,11.17,47900.0,9.6532,9.7226,9.6532,9.6966,47900.0
2008-11-14 12:30:00,11.17,11.25,11.13,11.23,43200.0,9.6966,9.766,9.6618,9.7486,43200.0
2008-11-14 12:40:00,11.25,11.27,11.22,11.25,46500.0,9.766,9.7834,9.74,9.766,46500.0
2008-11-14 12:50:00,11.24,11.37,11.24,11.33,86200.0,9.7573,9.8702,9.7573,9.8355,86200.0
2008-11-14 13:00:00,11.32,11.33,11.27,11.3,41100.0,9.8268,9.8355,9.7834,9.8094,41100.0
2008-11-14 13:10:00,11.29,11.31,11.21,11.3,61700.0,9.8007,9.8181,9.7313,9.8094,61700.0
2008-11-14 13:20:00,11.3,11.4,11.25,11.38,99300.0,9.8094,9.8962,9.766,9.8789,99300.0
2008-11-14 13:30:00,11.38,11.39,11.29,11.37,68400.0,9.8789,9.8875,9.8007,9.8702,68400.0
2008-11-14 13:40:00,11.36,11.41,11.32,11.38,86500.0,9.8615,9.9049,9.8268,9.8789,86500.0
2008-11-14 13:50:00,11.38,11.47,11.38,11.41,91200.0,9.8789,9.957,9.8789,9.9049,91200.0
2008-11-14 14:00:00,11.4,11.61,11.35,11.6,210700.0,9.8962,10.0785,9.8528,10.0698,210700.0
2008-11-14 14:10:00,11.59,11.7,11.55,11.7,112900.0,10.0612,10.1567,10.0264,10.1567,112900.0
2008-11-14 14:20:00,11.72,11.8,11.59,11.61,118600.0,10.174,10.2435,10.0612,10.0785,118600.0
2008-11-14 14:30:00,11.61,11.64,11.56,11.62,118400.0,10.0785,10.1046,10.0351,10.0872,118400.0
2008-11-14 14:40:00,11.62,11.79,11.62,11.69,131400.0,10.0872,10.2348,10.0872,10.148,131400.0
2008-11-14 14:50:00,11.69,11.92,11.65,11.9,111100.0,10.148,10.3476,10.1132,10.3303,111100.0
2008-11-14 15:00:00,11.91,11.97,11.67,11.8,195300.0,10.339,10.391,10.1306,10.2435,195300.0
2008-11-14 15:10:00,11.8,11.83,11.66,11.66,153200.0,10.2435,10.2695,10.1219,10.1219,153200.0
2008-11-14 15:20:00,11.66,11.75,11.59,11.65,120400.0,10.1219,10.2001,10.0612,10.1132,120400.0
2008-11-14 15:30:00,11.64,11.66,11.54,11.59,179200.0,10.1046,10.1219,10.0178,10.0612,179200.0
2008-11-14 15:40:00,11.59,11.62,11.48,11.62,179500.0,10.0612,10.0872,9.9657,10.0872,179500.0
2008-11-14 15:50:00,11.62,11.62,11.48,11.48,207100.0,10.0872,10.0872,9.9657,9.9657,207100.0
2008-11-17 09:30:00,11.38,11.38,11.27,11.33,44000.0,9.8789,9.8789,9.7834,9.8355,44000.0
2008-11-17 09:40:00,11.32,11.37,11.23,11.32,120700.0,9.8268,9.8702,9.7486,9.8268,120700.0
2008-11-17 09:50:00,11.33,11.42,11.32,11.38,26600.0,9.8355,9.9136,9.8268,9.8789,26600.0
2008-11-17 10:00:00,11.38,11.4,11.32,11.36,52300.0,9.8789,9.8962,9.8268,9.8615,52300.0
2008-11-17 10:10:00,11.37,11.37,11.29,11.29,78100.0,9.8702,9.8702,9.8007,9.8007,78100.0
2008-11-17 10:20:00,11.3,11.48,11.26,11.48,60200.0,9.8094,9.9657,9.7747,9.9657,60200.0
2008-11-17 10:30:00,11.48,11.62,11.44,11.6,96900.0,9.9657,10.0872,9.9309,10.0698,96900.0
2008-11-17 10:40:00,11.6,11.68,11.6,11.67,62900.0,10.0698,10.1393,10.0698,10.1306,62900.0
2008-11-17 10:50:00,11.68,11.68,11.53,11.53,65500.0,10.1393,10.1393,10.0091,10.0091,65500.0
2008-11-17 11:00:00,11.54,11.67,11.54,11.67,30800.0,10.0178,10.1306,10.0178,10.1306,30800.0
2008-11-17 11:10:00,11.67,11.73,11.66,11.68,46200.0,10.1306,10.1827,10.1219,10.1393,46200.0
2008-11-17 11:20:00,11.67,11.69,11.62,11.62,41900.0,10.1306,10.148,10.0872,10.0872,41900.0
2008-11-17 11:30:00,11.63,11.63,11.56,11.57,30500.0,10.0959,10.0959,10.0351,10.0438,30500.0
2008-11-17 11:40:00,11.58,11.59,11.49,11.58,33900.0,10.0525,10.0612,9.9744,10.0525,33900.0
2008-11-17 11:50:00,11.58,11.63,11.58,11.62,28000.0,10.0525,10.0959,10.0525,10.0872,28000.0
2008-11-17 12:00:00,11.62,11.78,11.58,11.77,48100.0,10.0872,10.2261,10.0525,10.2174,48100.0
2008-11-17 12:10:00,11.78,11.78,11.73,11.77,61600.0,10.2261,10.2261,10.1827,10.2174,61600.0
2008-11-17 12:20:00,11.77,11.78,11.74,11.77,25600.0,10.2174,10.2261,10.1914,10.2174,25600.0
2008-11-17 12:30:00,11.78,11.81,11.71,11.74,22400.0,10.2261,10.2521,10.1653,10.1914,22400.0
2008-11-17 12:40:00,11.73,11.84,11.73,11.84,28600.0,10.1827,10.2782,10.1827,10.2782,28600.0
2008-11-17 12:50:00,11.84,11.84,11.75,11.76,20100.0,10.2782,10.2782,10.2001,10.2087,20100.0
2008-11-17 13:00:00,11.75,11.76,11.68,11.69,25900.0,10.2001,10.2087,10.1393,10.148,25900.0
2008-11-17 13:10:00,11.7,11.7,11.63,11.64,42500.0,10.1567,10.1567,10.0959,10.1046,42500.0
2008-11-17 13:20:00,11.64,11.64,11.58,11.64,23600.0,10.1046,10.1046,10.0525,10.1046,23600.0
2008-11-17 13:30:00,11.63,11.64,11.52,11.53,22200.0,10.0959,10.1046,10.0004,10.0091,22200.0
2008-11-17 13:40:00,11.53,11.54,11.5,11.51,17500.0,10.0091,10.0178,9.983,9.9917,17500.0
2008-11-17 13:50:00,11.5,11.6,11.5,11.59,22200.0,9.983,10.0698,9.983,10.0612,22200.0
2008-11-17 14:00:00,11.59,11.6,11.5,11.55,28800.0,10.0612,10.0698,9.983,10.0264,28800.0
2008-11-17 14:10:00,11.55,11.6,11.53,11.58,44200.0,10.0264,10.0698,10.0091,10.0525,44200.0
2008-11-17 14:20:00,11.59,11.6,11.48,11.48,41700.0,10.0612,10.0698,9.9657,9.9657,41700.0
2008-11-17 14:30:00,11.48,11.56,11.47,11.55,57600.0,9.9657,10.0351,9.957,10.0264,57600.0
2008-11-17 14:40:00,11.55,11.59,11.51,11.51,44400.0,10.0264,10.0612,9.9917,9.9917,44400.0
2008-11-17 14:50:00,11.5,11.56,11.48,11.5,45600.0,9.983,10.0351,9.9657,9.983,45600.0
2008-11-17 15:00:00,11.5,11.58,11.47,11.56,43200.0,9.983,10.0525,9.957,10.0351,43200.0
2008-11-17 15:10:00,11.56,11.62,11.51,11.56,44500.0,10.0351,10.0872,9.9917,10.0351,44500.0
2008-11-17 15:20:00,11.55,11.56,11.43,11.45,121800.0,10.0264,10.0351,9.9223,9.9396,121800.0
2008-11-17 15:30:00,11.45,11.52,11.36,11.38,73800.0,9.9396,10.0004,9.8615,9.8789,73800.0
2008-11-17 15:40:00,11.39,11.49,11.39,11.42,69400.0,9.8875,9.9744,9.8875,9.9136,69400.0
2008-11-17 15:50:00,11.42,11.44,11.31,11.32,125500.0,9.9136,9.9309,9.8181,9.8268,125500.0
2008-11-18 09:30:00,11.22,11.23,11.13,11.23,64400.0,9.74,9.7486,9.6618,9.7486,64400.0
2008-11-18 09:40:00,11.25,11.39,11.24,11.31,23900.0,9.766,9.8875,9.7573,9.8181,23900.0
2008-11-18 09:50:00,11.31,11.34,11.19,11.23,32800.0,9.8181,9.8441,9.7139,9.7486,32800.0
2008-11-18 10:00:00,11.23,11.37,11.2,11.37,97300.0,9.7486,9.8702,9.7226,9.8702,97300.0
2008-11-18 10:10:00,11.36,11.53,11.35,11.53,76800.0,9.8615,10.0091,9.8528,10.0091,76800.0
2008-11-18 10:20:00,11.53,11.66,11.52,11.65,42500.0,10.0091,10.1219,10.0004,10.1132,42500.0
2008-11-18 10:30:00,11.65,11.68,11.58,11.67,51100.0,10.1132,10.1393,10.0525,10.1306,51100.0
2008-11-18 10:40:00,11.67,11.68,11.62,11.64,42500.0,10.1306,10.1393,10.0872,10.1046,42500.0
2008-11-18 10:50:00,11.64,11.64,11.51,11.51,27900.0,10.1046,10.1046,9.9917,9.9917,27900.0
2008-11-18 11:00:00,11.51,11.55,11.43,11.51,59500.0,9.9917,10.0264,9.9223,9.9917,59500.0
2008-11-18 11:10:00,11.52,11.55,11.52,11.53,9000.0,10.0004,10.0264,10.0004,10.0091,9000.0
2008-11-18 11:20:00,11.54,11.54,11.51,11.52,18000.0,10.0178,10.0178,9.9917,10.0004,18000.0
2008-11-18 11:30:00,11.52,11.63,11.5,11.61,23000.0,10.0004,10.0959,9.983,10.0785,23000.0
2008-11-18 11:40:00,11.61,11.69,11.6,11.69,28900.0,10.0785,10.148,10.0698,10.148,28900.0
2008-11-18 11:50:00,11.7,11.79,11.7,11.78,62500.0,10.1567,10.2348,10.1567,10.2261,62500.0
2008-11-18 12:00:00,11.77,11.77,11.66,11.68,27000.0,10.2174,10.2174,10.1219,10.1393,27000.0
2008-11-18 12:10:00,11.67,11.67,11.63,11.63,18900.0,10.1306,10.1306,10.0959,10.0959,18900.0
2008-11-18 12:20:00,11.62,11.63,11.57,11.57,28100.0,10.0872,10.0959,10.0438,10.0438,28100.0
2008-11-18 12:30:00,11.58,11.58,11.54,11.56,46900.0,10.0525,10.0525,10.0178,10.0351,46900.0
2008-11-18 12:40:00,11.57,11.57,11.51,11.51,39500.0,10.0438,10.0438,9.9917,9.9917,39500.0
2008-11-18 12:50:00,11.51,11.58,11.48,11.58,45100.0,9.9917,10.0525,9.9657,10.0525,45100.0
2008-11-18 13:00:00,11.57,11.58,11.54,11.56,74600.0,10.0438,10.0525,10.0178,10.0351,74600.0
2008-11-18 13:10:00,11.55,11.57,11.49,11.52,64900.0,10.0264,10.0438,9.9744,10.0004,64900.0
2008-11-18 13:20:00,11.52,11.54,11.51,11.53,28500.0,10.0004,10.0178,9.9917,10.0091,28500.0
2008-11-18 13:30:00,11.53,11.64,11.5,11.6,128600.0,10.0091,10.1046,9.983,10.0698,128600.0
2008-11-18 13:40:00,11.6,11.67,11.57,11.61,96900.0,10.0698,10.1306,10.0438,10.0785,96900.0
2008-11-18 13:50:00,11.61,11.73,11.61,11.72,70500.0,10.0785,10.1827,10.0785,10.174,70500.0
2008-11-18 14:00:00,11.72,11.72,11.61,11.62,323500.0,10.174,10.174,10.0785,10.0872,323500.0
2008-11-18 14:10:00,11.61,11.74,11.61,11.65,66600.0,10.0785,10.1914,10.0785,10.1132,66600.0
2008-11-18 14:20:00,11.64,11.68,11.54,11.58,129400.0,10.1046,10.1393,10.0178,10.0525,129400.0
2008-11-18 14:30:00,11.59,11.64,11.52,11.63,174400.0,10.0612,10.1046,10.0004,10.0959,174400.0
2008-11-18 14:40:00,11.63,11.67,11.6,11.62,126700.0,10.0959,10.1306,10.0698,10.0872,126700.0
2008-11-18 14:50:00,11.63,11.65,11.59,11.6,89800.0,10.0959,10.1132,10.0612,10.0698,89800.0
2008-11-18 15:00:00,11.61,11.68,11.58,11.68,105700.0,10.0785,10.1393,10.0525,10.1393,105700.0
2008-11-18 15:10:00,11.69,11.94,11.67,11.92,260400.0,10.148,10.365,10.1306,10.3476,260400.0
2008-11-18 15:20:00,11.93,12.04,11.83,12.01,294700.0,10.3563,10.4518,10.2695,10.4258,294700.0
2008-11-18 15:30:00,12.01,12.08,11.96,11.96,293500.0,10.4258,10.4865,10.3824,10.3824,293500.0
2008-11-18 15:40:00,11.97,12.08,11.96,12.06,402800.0,10.391,10.4865,10.3824,10.4692,402800.0
2008-11-18 15:50:00,12.06,12.19,12.02,12.18,334200.0,10.4692,10.582,10.4344,10.5733,334200.0
2008-11-19 09:30:00,12.13,12.24,11.95,12.24,74900.0,10.5299,10.6254,10.3737,10.6254,74900.0
2008-11-19 09:40:00,12.24,12.3,12.16,12.23,78100.0,10.6254,10.6775,10.556,10.6167,78100.0
2008-11-19 09:50:00,12.24,12.24,12.14,12.18,79200.0,10.6254,10.6254,10.5386,10.5733,79200.0
2008-11-19 10:00:00,12.18,12.29,12.14,12.28,103000.0,10.5733,10.6688,10.5386,10.6601,103000.0
2008-11-19 10:10:00,12.28,12.34,12.18,12.22,184800.0,10.6601,10.7122,10.5733,10.6081,184800.0
2008-11-19 10:20:00,12.21,12.22,12.12,12.16,84700.0,10.5994,10.6081,10.5212,10.556,84700.0
2008-11-19 10:30:00,12.16,12.16,12.08,12.12,122400.0,10.556,10.556,10.4865,10.5212,122400.0
2008-11-19 10:40:00,12.12,12.16,12.06,12.14,101500.0,10.5212,10.556,10.4692,10.5386,101500.0
2008-11-19 10:50:00,12.14,12.15,11.99,12.01,65400.0,10.5386,10.5473,10.4084,10.4258,65400.0
2008-11-19 11:00:00,12.0,12.07,11.99,12.06,55800.0,10.4171,10.4778,10.4084,10.4692,55800.0
2008-11-19 11:10:00,12.06,12.13,12.01,12.11,59100.0,10.4692,10.5299,10.4258,10.5126,59100.0
2008-11-19 11:20:00,12.11,12.11,11.97,11.97,49200.0,10.5126,10.5126,10.391,10.391,49200.0
2008-11-19 11:30:00,11.98,12.0,11.91,11.95,56400.0,10.3997,10.4171,10.339,10.3737,56400.0
2008-11-19 11:40:00,11.95,12.01,11.94,11.99,51200.0,10.3737,10.4258,10.365,10.4084,51200.0
2008-11-19 11:50:00,11.99,12.09,11.97,12.08,53400.0,10.4084,10.4952,10.391,10.4865,53400.0
2008-11-19 12:00:00,12.07,12.13,11.99,12.11,151300.0,10.4778,10.5299,10.4084,10.5126,151300.0
2008-11-19 12:10:00,12.1,12.11,12.02,12.04,70200.0,10.5039,10.5126,10.4344,10.4518,70200.0
2008-11-19 12:20:00,12.04,12.06,11.93,11.95,63500.0,10.4518,10.4692,10.3563,10.3737,63500.0
2008-11-19 12:30:00,11.95,12.02,11.94,12.02,75900.0,10.3737,10.4344,10.365,10.4344,75900.0
2008-11-19 12:40:00,12.02,12.08,12.02,12.05,58400.0,10.4344,10.4865,10.4344,10.4605,58400.0
2008-11-19 12:50:00,12.06,12.06,11.97,12.05,60900.0,10.4692,10.4692,10.391,10.4605,60900.0
2008-11-19 13:00:00,12.05,12.06,12.01,12.02,44800.0,10.4605,10.4692,10.4258,10.4344,44800.0
2008-11-19 13:10:00,12.02,12.02,11.96,11.97,62800.0,10.4344,10.4344,10.3824,10.391,62800.0
2008-11-19 13:20:00,11.98,11.98,11.89,11.91,59400.0,10.3997,10.3997,10.3216,10.339,59400.0
2008-11-19 13:30:00,11.9,11.94,11.88,11.88,123100.0,10.3303,10.365,10.3129,10.3129,123100.0
2008-11-19 13:40:00,11.88,11.88,11.84,11.85,30300.0,10.3129,10.3129,10.2782,10.2869,30300.0
2008-11-19 13:50:00,11.85,11.99,11.84,11.91,48400.0,10.2869,10.4084,10.2782,10.339,48400.0
2008-11-19 14:00:00,11.91,11.95,11.86,11.94,123400.0,10.339,10.3737,10.2955,10.365,123400.0
2008-11-19 14:10:00,11.93,12.04,11.93,11.97,62100.0,10.3563,10.4518,10.3563,10.391,62100.0
2008-11-19 14:20:00,11.98,12.03,11.93,11.98,131000.0,10.3997,10.4431,10.3563,10.3997,131000.0
2008-11-19 14:30:00,11.98,12.02,11.91,11.91,164200.0,10.3997,10.4344,10.339,10.339,164200.0
2008-11-19 14:40:00,11.9,12.09,11.89,12.02,156100.0,10.3303,10.4952,10.3216,10.4344,156100.0
2008-11-19 14:50:00,12.02,12.05,11.96,12.01,101400.0,10.4344,10.4605,10.3824,10.4258,101400.0
2008-11-19 15:00:00,12.02,12.13,11.96,12.09,125000.0,10.4344,10.5299,10.3824,10.4952,125000.0
2008-11-19 15:10:00,12.09,12.12,12.0,12.01,169000.0,10.4952,10.5212,10.4171,10.4258,169000.0
2008-11-19 15:20:00,12.03,12.08,11.95,12.02,368600.0,10.4431,10.4865,10.3737,10.4344,368600.0
2008-11-19 15:30:00,12.02,12.03,11.89,11.89,267800.0,10.4344,10.4431,10.3216,10.3216,267800.0
2008-11-19 15:40:00,11.89,11.99,11.82,11.94,312700.0,10.3216,10.4084,10.2608,10.365,312700.0
2008-11-19 15:50:00,11.94,11.96,11.85,11.95,687500.0,10.365,10.3824,10.2869,10.3737,687500.0
2008-11-20 09:30:00,11.75,11.97,11.66,11.84,92500.0,10.2001,10.391,10.1219,10.2782,92500.0
2008-11-20 09:40:00,11.84,12.02,11.72,11.94,89100.0,10.2782,10.4344,10.174,10.365,89100.0
2008-11-20 09:50:00,11.94,12.04,11.91,11.96,92900.0,10.365,10.4518,10.339,10.3824,92900.0
2008-11-20 10:00:00,11.96,12.01,11.92,11.99,70300.0,10.3824,10.4258,10.3476,10.4084,70300.0
2008-11-20 10:10:00,11.98,12.2,11.96,12.1,92600.0,10.3997,10.5907,10.3824,10.5039,92600.0
2008-11-20 10:20:00,12.1,12.2,12.09,12.16,62100.0,10.5039,10.5907,10.4952,10.556,62100.0
2008-11-20 10:30:00,12.15,12.35,12.15,12.28,175100.0,10.5473,10.7209,10.5473,10.6601,175100.0
2008-11-20 10:40:00,12.27,12.68,12.27,12.67,242300.0,10.6515,11.0074,10.6515,10.9987,242300.0
2008-11-20 10:50:00,12.67,12.8,12.53,12.64,255800.0,10.9987,11.1116,10.8772,10.9727,255800.0
2008-11-20 11:00:00,12.66,12.79,12.65,12.74,164000.0,10.99,11.1029,10.9813,11.0595,164000.0
2008-11-20 11:10:00,12.73,12.82,12.65,12.77,158100.0,11.0508,11.1289,10.9813,11.0855,158100.0
2008-11-20 11:20:00,12.77,12.91,12.75,12.77,116800.0,11.0855,11.207,11.0681,11.0855,116800.0
2008-11-20 11:30:00,12.77,12.79,12.7,12.78,219500.0,11.0855,11.1029,11.0247,11.0942,219500.0
2008-11-20 11:40:00,12.76,12.95,12.76,12.89,276100.0,11.0768,11.2418,11.0768,11.1897,276100.0
2008-11-20 11:50:00,12.89,12.93,12.84,12.89,86700.0,11.1897,11.2244,11.1463,11.1897,86700.0
2008-11-20 12:00:00,12.87,12.88,12.77,12.78,94300.0,11.1723,11.181,11.0855,11.0942,94300.0
2008-11-20 12:10:00,12.77,12.93,12.77,12.91,165800.0,11.0855,11.2244,11.0855,11.207,165800.0
2008-11-20 12:20:00,12.92,13.13,12.92,13.05,154800.0,11.2157,11.398,11.2157,11.3286,154800.0
2008-11-20 12:30:00,13.04,13.1,12.97,12.99,176400.0,11.3199,11.372,11.2591,11.2765,176400.0
2008-11-20 12:40:00,13.0,13.05,12.87,13.05,116700.0,11.2852,11.3286,11.1723,11.3286,116700.0
2008-11-20 12:50:00,13.04,13.05,12.88,12.89,87500.0,11.3199,11.3286,11.181,11.1897,87500.0
2008-11-20 13:00:00,12.88,12.88,12.72,12.81,57300.0,11.181,11.181,11.0421,11.1202,57300.0
2008-11-20 13:10:00,12.82,12.93,12.77,12.83,92100.0,11.1289,11.2244,11.0855,11.1376,92100.0
2008-11-20 13:20:00,12.83,12.85,12.74,12.8,90900.0,11.1376,11.155,11.0595,11.1116,90900.0
2008-11-20 13:30:00,12.8,12.81,12.66,12.71,100800.0,11.1116,11.1202,10.99,11.0334,100800.0
2008-11-20 13:40:00,12.7,12.75,12.66,12.7,90000.0,11.0247,11.0681,10.99,11.0247,90000.0
2008-11-20 13:50:00,12.7,12.76,12.63,12.72,98500.0,11.0247,11.0768,10.964,11.0421,98500.0
2008-11-20 14:00:00,12.73,12.75,12.5,12.52,91200.0,11.0508,11.0681,10.8511,10.8685,91200.0
2008-11-20 14:10:00,12.52,12.56,12.44,12.45,80300.0,10.8685,10.9032,10.799,10.8077,80300.0
2008-11-20 14:20:00,12.45,12.5,12.44,12.45,79100.0,10.8077,10.8511,10.799,10.8077,79100.0
2008-11-20 14:30:00,12.46,12.51,12.38,12.44,105900.0,10.8164,10.8598,10.747,10.799,105900.0
2008-11-20 14:40:00,12.44,12.51,12.37,12.38,89500.0,10.799,10.8598,10.7383,10.747,89500.0
2008-11-20 14:50:00,12.38,12.4,12.33,12.39,199400.0,10.747,10.7643,10.7035,10.7556,199400.0
2008-11-20 15:00:00,12.39,12.46,12.32,12.39,152400.0,10.7556,10.8164,10.6949,10.7556,152400.0
2008-11-20 15:10:00,12.4,12.44,12.3,12.34,142800.0,10.7643,10.799,10.6775,10.7122,142800.0
2008-11-20 15:20:00,12.34,12.38,12.25,12.3,216700.0,10.7122,10.747,10.6341,10.6775,216700.0
2008-11-20 15:30:00,12.29,12.34,12.13,12.14,227200.0,10.6688,10.7122,10.5299,10.5386,227200.0
2008-11-20 15:40:00,12.15,12.17,11.96,12.0,264900.0,10.5473,10.5647,10.3824,10.4171,264900.0
2008-11-20 15:50:00,12.01,12.08,11.97,12.02,301100.0,10.4258,10.4865,10.391,10.4344,301100.0
2008-11-21 09:30:00,12.34,12.34,11.78,12.01,150400.0,10.7122,10.7122,10.2261,10.4258,150400.0
2008-11-21 09:40:00,12.0,12.18,11.99,12.12,81700.0,10.4171,10.5733,10.4084,10.5212,81700.0
2008-11-21 09:50:00,12.12,12.15,11.87,11.93,104400.0,10.5212,10.5473,10.3042,10.3563,104400.0
2008-11-21 10:00:00,11.94,11.95,11.82,11.92,65500.0,10.365,10.3737,10.2608,10.3476,65500.0
2008-11-21 10:10:00,11.92,11.93,11.74,11.81,62800.0,10.3476,10.3563,10.1914,10.2521,62800.0
2008-11-21 10:20:00,11.81,11.89,11.76,11.77,64500.0,10.2521,10.3216,10.2087,10.2174,64500.0
2008-11-21 10:30:00,11.78,11.81,11.67,11.69,61200.0,10.2261,10.2521,10.1306,10.148,61200.0
2008-11-21 10:40:00,11.68,11.73,11.64,11.67,77200.0,10.1393,10.1827,10.1046,10.1306,77200.0
2008-11-21 10:50:00,11.66,11.69,11.61,11.63,60000.0,10.1219,10.148,10.0785,10.0959,60000.0
2008-11-21 11:00:00,11.62,11.62,11.31,11.39,109500.0,10.0872,10.0872,9.8181,9.8875,109500.0
2008-11-21 11:10:00,11.39,11.51,11.39,11.49,82200.0,9.8875,9.9917,9.8875,9.9744,82200.0
2008-11-21 11:20:00,11.5,11.67,11.44,11.57,131500.0,9.983,10.1306,9.9309,10.0438,131500.0
2008-11-21 11:30:00,11.58,11.62,11.52,11.56,57900.0,10.0525,10.0872,10.0004,10.0351,57900.0
2008-11-21 11:40:00,11.56,11.61,11.53,11.55,78300.0,10.0351,10.0785,10.0091,10.0264,78300.0
2008-11-21 11:50:00,11.55,11.58,11.42,11.43,42200.0,10.0264,10.0525,9.9136,9.9223,42200.0
2008-11-21 12:00:00,11.42,11.54,11.36,11.49,75300.0,9.9136,10.0178,9.8615,9.9744,75300.0
2008-11-21 12:10:00,11.5,11.59,11.46,11.47,53900.0,9.983,10.0612,9.9483,9.957,53900.0
2008-11-21 12:20:00,11.46,11.61,11.46,11.6,53800.0,9.9483,10.0785,9.9483,10.0698,53800.0
2008-11-21 12:30:00,11.6,11.77,11.59,11.72,32100.0,10.0698,10.2174,10.0612,10.174,32100.0
2008-11-21 12:40:00,11.73,11.78,11.67,11.67,34800.0,10.1827,10.2261,10.1306,10.1306,34800.0
2008-11-21 12:50:00,11.67,11.73,11.61,11.61,48800.0,10.1306,10.1827,10.0785,10.0785,48800.0
2008-11-21 13:00:00,11.6,11.63,11.54,11.56,23500.0,10.0698,10.0959,10.0178,10.0351,23500.0
2008-11-21 13:10:00,11.56,11.62,11.55,11.58,48200.0,10.0351,10.0872,10.0264,10.0525,48200.0
2008-11-21 13:20:00,11.58,11.58,11.48,11.5,28600.0,10.0525,10.0525,9.9657,9.983,28600.0
2008-11-21 13:30:00,11.5,11.51,11.44,11.47,34700.0,9.983,9.9917,9.9309,9.957,34700.0
2008-11-21 13:40:00,11.47,11.57,11.46,11.5,41800.0,9.957,10.0438,9.9483,9.983,41800.0
2008-11-21 13:50:00,11.49,11.49,11.33,11.33,33300.0,9.9744,9.9744,9.8355,9.8355,33300.0
2008-11-21 14:00:00,11.33,11.5,11.31,11.44,51200.0,9.8355,9.983,9.8181,9.9309,51200.0
2008-11-21 14:10:00,11.44,11.46,11.37,11.38,43800.0,9.9309,9.9483,9.8702,9.8789,43800.0
2008-11-21 14:20:00,11.38,11.47,11.38,11.39,69100.0,9.8789,9.957,9.8789,9.8875,69100.0
2008-11-21 14:30:00,11.39,11.39,11.25,11.29,84000.0,9.8875,9.8875,9.766,9.8007,84000.0
2008-11-21 14:40:00,11.28,11.33,11.18,11.29,132500.0,9.7921,9.8355,9.7052,9.8007,132500.0
2008-11-21 14:50:00,11.28,11.33,11.14,11.18,150300.0,9.7921,9.8355,9.6705,9.7052,150300.0
2008-11-21 15:00:00,11.19,11.48,11.19,11.45,152700.0,9.7139,9.9657,9.7139,9.9396,152700.0
2008-11-21 15:10:00,11.45,11.72,11.43,11.68,94400.0,9.9396,10.174,9.9223,10.1393,94400.0
2008-11-21 15:20:00,11.69,11.83,11.62,11.8,122900.0,10.148,10.2695,10.0872,10.2435,122900.0
2008-11-21 15:30:00,11.8,12.06,11.78,12.0,139500.0,10.2435,10.4692,10.2261,10.4171,139500.0
2008-11-21 15:40:00,12.01,12.04,11.84,11.99,158700.0,10.4258,10.4518,10.2782,10.4084,158700.0
2008-11-21 15:50:00,11.98,12.19,11.94,12.12,262500.0,10.3997,10.582,10.365,10.5212,262500.0
2008-11-24 09:30:00,12.39,12.4,11.85,11.89,68400.0,10.7556,10.7643,10.2869,10.3216,68400.0
2008-11-24 09:40:00,11.9,11.96,11.83,11.92,46200.0,10.3303,10.3824,10.2695,10.3476,46200.0
2008-11-24 09:50:00,11.92,11.98,11.88,11.93,79100.0,10.3476,10.3997,10.3129,10.3563,79100.0
2008-11-24 10:00:00,11.92,12.02,11.92,11.99,89500.0,10.3476,10.4344,10.3476,10.4084,89500.0
2008-11-24 10:10:00,11.99,12.0,11.93,11.94,84100.0,10.4084,10.4171,10.3563,10.365,84100.0
2008-11-24 10:20:00,11.94,11.95,11.89,11.94,107200.0,10.365,10.3737,10.3216,10.365,107200.0
2008-11-24 10:30:00,11.94,12.08,11.9,12.03,137300.0,10.365,10.4865,10.3303,10.4431,137300.0
2008-11-24 10:40:00,12.03,12.16,12.02,12.07,65400.0,10.4431,10.556,10.4344,10.4778,65400.0
2008-11-24 10:50:00,12.07,12.17,12.04,12.17,51800.0,10.4778,10.5647,10.4518,10.5647,51800.0
2008-11-24 11:00:00,12.18,12.2,12.09,12.12,77800.0,10.5733,10.5907,10.4952,10.5212,77800.0
2008-11-24 11:10:00,12.12,12.18,12.08,12.12,63500.0,10.5212,10.5733,10.4865,10.5212,63500.0
2008-11-24 11:20:00,12.12,12.28,12.09,12.19,61000.0,10.5212,10.6601,10.4952,10.582,61000.0
2008-11-24 11:30:00,12.19,12.25,12.11,12.21,73100.0,10.582,10.6341,10.5126,10.5994,73100.0
2008-11-24 11:40:00,12.21,12.26,12.14,12.14,74400.0,10.5994,10.6428,10.5386,10.5386,74400.0
2008-11-24 11:50:00,12.15,12.2,12.14,12.14,47600.0,10.5473,10.5907,10.5386,10.5386,47600.0
2008-11-24 12:00:00,12.14,12.17,12.08,12.09,50500.0,10.5386,10.5647,10.4865,10.4952,50500.0
2008-11-24 12:10:00,12.1,12.13,12.01,12.02,72800.0,10.5039,10.5299,10.4258,10.4344,72800.0
2008-11-24 12:20:00,12.03,12.03,11.92,11.96,47000.0,10.4431,10.4431,10.3476,10.3824,47000.0
2008-11-24 12:30:00,11.95,12.16,11.95,12.05,62600.0,10.3737,10.556,10.3737,10.4605,62600.0
2008-11-24 12:40:00,12.02,12.1,11.98,12.1,43500.0,10.4344,10.5039,10.3997,10.5039,43500.0
2008-11-24 12:50:00,12.1,12.17,12.08,12.17,47900.0,10.5039,10.5647,10.4865,10.5647,47900.0
2008-11-24 13:00:00,12.18,12.18,12.09,12.12,73100.0,10.5733,10.5733,10.4952,10.5212,73100.0
2008-11-24 13:10:00,12.13,12.14,12.07,12.12,43200.0,10.5299,10.5386,10.4778,10.5212,43200.0
2008-11-24 13:20:00,12.12,12.17,12.11,12.17,35700.0,10.5212,10.5647,10.5126,10.5647,35700.0
2008-11-24 13:30:00,12.16,12.24,12.15,12.17,58900.0,10.556,10.6254,10.5473,10.5647,58900.0
2008-11-24 13:40:00,12.17,12.2,12.12,12.15,42300.0,10.5647,10.5907,10.5212,10.5473,42300.0
2008-11-24 13:50:00,12.16,12.26,12.15,12.23,103800.0,10.556,10.6428,10.5473,10.6167,103800.0
2008-11-24 14:00:00,12.24,12.24,12.04,12.06,70600.0,10.6254,10.6254,10.4518,10.4692,70600.0
2008-11-24 14:10:00,12.07,12.13,12.02,12.13,43600.0,10.4778,10.5299,10.4344,10.5299,43600.0
2008-11-24 14:20:00,12.13,12.24,12.13,12.18,83300.0,10.5299,10.6254,10.5299,10.5733,83300.0
2008-11-24 14:30:00,12.18,12.23,12.17,12.19,112400.0,10.5733,10.6167,10.5647,10.582,112400.0
2008-11-24 14:40:00,12.2,12.2,12.03,12.05,76300.0,10.5907,10.5907,10.4431,10.4605,76300.0
2008-11-24 14:50:00,12.04,12.12,12.03,12.11,58200.0,10.4518,10.5212,10.4431,10.5126,58200.0
2008-11-24 15:00:00,12.11,12.21,12.07,12.2,167900.0,10.5126,10.5994,10.4778,10.5907,167900.0
2008-11-24 15:10:00,12.2,12.22,12.15,12.17,129600.0,10.5907,10.6081,10.5473,10.5647,129600.0
2008-11-24 15:20:00,12.16,12.32,12.16,12.25,160100.0,10.556,10.6949,10.556,10.6341,160100.0
2008-11-24 15:30:00,12.25,12.3,12.19,12.26,133200.0,10.6341,10.6775,10.582,10.6428,133200.0
2008-11-24 15:40:00,12.26,12.41,12.26,12.29,252400.0,10.6428,10.773,10.6428,10.6688,252400.0
2008-11-24 15:50:00,12.29,12.33,12.11,12.13,482000.0,10.6688,10.7035,10.5126,10.5299,482000.0
2008-11-25 09:30:00,12.3,12.35,12.06,12.11,87300.0,10.6775,10.7209,10.4692,10.5126,87300.0
2008-11-25 09:40:00,12.12,12.15,12.01,12.09,135300.0,10.5212,10.5473,10.4258,10.4952,135300.0
2008-11-25 09:50:00,12.1,12.12,11.98,12.11,134400.0,10.5039,10.5212,10.3997,10.5126,134400.0
2008-11-25 10:00:00,12.11,12.19,11.91,11.95,136900.0,10.5126,10.582,10.339,10.3737,136900.0
2008-11-25 10:10:00,11.98,12.01,11.81,11.85,79300.0,10.3997,10.4258,10.2521,10.2869,79300.0
2008-11-25 10:20:00,11.85,11.92,11.8,11.88,99800.0,10.2869,10.3476,10.2435,10.3129,99800.0
2008-11-25 10:30:00,11.89,11.91,11.76,11.76,41600.0,10.3216,10.339,10.2087,10.2087,41600.0
2008-11-25 10:40:00,11.76,11.8,11.72,11.77,57000.0,10.2087,10.2435,10.174,10.2174,57000.0
2008-11-25 10:50:00,11.78,11.8,11.72,11.74,70400.0,10.2261,10.2435,10.174,10.1914,70400.0
2008-11-25 11:00:00,11.74,11.79,11.6,11.64,76300.0,10.1914,10.2348,10.0698,10.1046,76300.0
2008-11-25 11:10:00,11.65,11.84,11.65,11.84,52800.0,10.1132,10.2782,10.1132,10.2782,52800.0
2008-11-25 11:20:00,11.84,11.85,11.79,11.85,49100.0,10.2782,10.2869,10.2348,10.2869,49100.0
2008-11-25 11:30:00,11.84,11.86,11.76,11.77,45400.0,10.2782,10.2955,10.2087,10.2174,45400.0
2008-11-25 11:40:00,11.77,11.92,11.77,11.85,44500.0,10.2174,10.3476,10.2174,10.2869,44500.0
2008-11-25 11:50:00,11.86,11.88,11.79,11.79,67600.0,10.2955,10.3129,10.2348,10.2348,67600.0
2008-11-25 12:00:00,11.79,11.85,11.74,11.78,42100.0,10.2348,10.2869,10.1914,10.2261,42100.0
2008-11-25 12:10:00,11.8,11.8,11.66,11.69,29800.0,10.2435,10.2435,10.1219,10.148,29800.0
2008-11-25 12:20:00,11.7,11.7,11.58,11.62,37800.0,10.1567,10.1567,10.0525,10.0872,37800.0
2008-11-25 12:30:00,11.63,11.68,11.6,11.66,30600.0,10.0959,10.1393,10.0698,10.1219,30600.0
2008-11-25 12:40:00,11.66,11.68,11.53,11.56,49400.0,10.1219,10.1393,10.0091,10.0351,49400.0
2008-11-25 12:50:00,11.56,11.59,11.47,11.53,34400.0,10.0351,10.0612,9.957,10.0091,34400.0
2008-11-25 13:00:00,11.54,11.58,11.5,11.56,30300.0,10.0178,10.0525,9.983,10.0351,30300.0
2008-11-25 13:10:00,11.57,11.64,11.52,11.57,31200.0,10.0438,10.1046,10.0004,10.0438,31200.0
2008-11-25 13:20:00,11.58,11.66,11.53,11.65,46600.0,10.0525,10.1219,10.0091,10.1132,46600.0
2008-11-25 13:30:00,11.66,11.7,11.66,11.69,32400.0,10.1219,10.1567,10.1219,10.148,32400.0
2008-11-25 13:40:00,11.68,11.69,11.64,11.69,28400.0,10.1393,10.148,10.1046,10.148,28400.0
2008-11-25 13:50:00,11.68,11.69,11.6,11.6,32800.0,10.1393,10.148,10.0698,10.0698,32800.0
2008-11-25 14:00:00,11.6,11.66,11.56,11.57,28400.0,10.0698,10.1219,10.0351,10.0438,28400.0
2008-11-25 14:10:00,11.57,11.57,11.43,11.46,36500.0,10.0438,10.0438,9.9223,9.9483,36500.0
2008-11-25 14:20:00,11.46,11.49,11.44,11.44,31100.0,9.9483,9.9744,9.9309,9.9309,31100.0
2008-11-25 14:30:00,11.43,11.54,11.41,11.51,39200.0,9.9223,10.0178,9.9049,9.9917,39200.0
2008-11-25 14:40:00,11.52,11.52,11.47,11.47,26500.0,10.0004,10.0004,9.957,9.957,26500.0
2008-11-25 14:50:00,11.48,11.62,11.43,11.59,46300.0,9.9657,10.0872,9.9223,10.0612,46300.0
2008-11-25 15:00:00,11.58,11.72,11.57,11.6,61400.0,10.0525,10.174,10.0438,10.0698,61400.0
2008-11-25 15:10:00,11.6,11.66,11.58,11.62,54600.0,10.0698,10.1219,10.0525,10.0872,54600.0
2008-11-25 15:20:00,11.62,11.63,11.51,11.6,64400.0,10.0872,10.0959,9.9917,10.0698,64400.0
2008-11-25 15:30:00,11.61,11.67,11.57,11.63,127600.0,10.0785,10.1306,10.0438,10.0959,127600.0
2008-11-25 15:40:00,11.63,11.8,11.63,11.71,136000.0,10.0959,10.2435,10.0959,10.1653,136000.0
2008-11-25 15:50:00,11.71,11.78,11.64,11.69,169300.0,10.1653,10.2261,10.1046,10.148,169300.0
2008-11-26 09:30:00,11.48,11.92,11.48,11.64,77500.0,9.9657,10.3476,9.9657,10.1046,77500.0
2008-11-26 09:40:00,11.64,11.75,11.59,11.74,116200.0,10.1046,10.2001,10.0612,10.1914,116200.0
2008-11-26 09:50:00,11.76,11.96,11.75,11.87,65100.0,10.2087,10.3824,10.2001,10.3042,65100.0
2008-11-26 10:00:00,11.87,12.12,11.87,12.04,115600.0,10.3042,10.5212,10.3042,10.4518,115600.0
2008-11-26 10:10:00,12.03,12.06,12.0,12.01,26900.0,10.4431,10.4692,10.4171,10.4258,26900.0
2008-11-26 10:20:00,12.01,12.13,12.01,12.1,30900.0,10.4258,10.5299,10.4258,10.5039,30900.0
2008-11-26 10:30:00,12.11,12.13,12.09,12.12,36300.0,10.5126,10.5299,10.4952,10.5212,36300.0
2008-11-26 10:40:00,12.12,12.15,12.09,12.12,35600.0,10.5212,10.5473,10.4952,10.5212,35600.0
2008-11-26 10:50:00,12.12,12.17,12.11,12.17,87500.0,10.5212,10.5647,10.5126,10.5647,87500.0
2008-11-26 11:00:00,12.17,12.19,12.12,12.13,54800.0,10.5647,10.582,10.5212,10.5299,54800.0
2008-11-26 11:10:00,12.13,12.27,12.13,12.16,70200.0,10.5299,10.6515,10.5299,10.556,70200.0
2008-11-26 11:20:00,12.17,12.19,11.97,11.97,67800.0,10.5647,10.582,10.391,10.391,67800.0
2008-11-26 11:30:00,11.97,12.16,11.97,12.13,106700.0,10.391,10.556,10.391,10.5299,106700.0
2008-11-26 11:40:00,12.13,12.2,12.12,12.2,32800.0,10.5299,10.5907,10.5212,10.5907,32800.0
2008-11-26 11:50:00,12.2,12.22,12.13,12.15,67800.0,10.5907,10.6081,10.5299,10.5473,67800.0
2008-11-26 12:00:00,12.15,12.22,12.14,12.18,71000.0,10.5473,10.6081,10.5386,10.5733,71000.0
2008-11-26 12:10:00,12.18,12.18,12.13,12.18,22800.0,10.5733,10.5733,10.5299,10.5733,22800.0
2008-11-26 12:20:00,12.18,12.22,12.17,12.19,30200.0,10.5733,10.6081,10.5647,10.582,30200.0
2008-11-26 12:30:00,12.19,12.25,12.18,12.24,25400.0,10.582,10.6341,10.5733,10.6254,25400.0
2008-11-26 12:40:00,12.24,12.25,12.19,12.21,92600.0,10.6254,10.6341,10.582,10.5994,92600.0
2008-11-26 12:50:00,12.21,12.25,12.16,12.19,34000.0,10.5994,10.6341,10.556,10.582,34000.0
2008-11-26 13:00:00,12.19,12.23,12.18,12.2,34200.0,10.582,10.6167,10.5733,10.5907,34200.0
2008-11-26 13:10:00,12.2,12.2,12.14,12.15,29300.0,10.5907,10.5907,10.5386,10.5473,29300.0
2008-11-26 13:20:00,12.15,12.2,12.13,12.2,37900.0,10.5473,10.5907,10.5299,10.5907,37900.0
2008-11-26 13:30:00,12.2,12.21,12.12,12.15,94300.0,10.5907,10.5994,10.5212,10.5473,94300.0
2008-11-26 13:40:00,12.15,12.17,12.14,12.15,65400.0,10.5473,10.5647,10.5386,10.5473,65400.0
2008-11-26 13:50:00,12.15,12.16,12.09,12.1,57700.0,10.5473,10.556,10.4952,10.5039,57700.0
2008-11-26 14:00:00,12.1,12.15,12.1,12.15,33000.0,10.5039,10.5473,10.5039,10.5473,33000.0
2008-11-26 14:10:00,12.15,12.17,12.1,12.17,40000.0,10.5473,10.5647,10.5039,10.5647,40000.0
2008-11-26 14:20:00,12.16,12.17,12.14,12.14,62500.0,10.556,10.5647,10.5386,10.5386,62500.0
2008-11-26 14:30:00,12.14,12.23,12.14,12.19,100900.0,10.5386,10.6167,10.5386,10.582,100900.0
2008-11-26 14:40:00,12.21,12.25,12.2,12.25,80600.0,10.5994,10.6341,10.5907,10.6341,80600.0
2008-11-26 14:50:00,12.25,12.32,12.23,12.28,101300.0,10.6341,10.6949,10.6167,10.6601,101300.0
2008-11-26 15:00:00,12.29,12.32,12.22,12.26,104300.0,10.6688,10.6949,10.6081,10.6428,104300.0
2008-11-26 15:10:00,12.26,12.31,12.26,12.29,59300.0,10.6428,10.6862,10.6428,10.6688,59300.0
2008-11-26 15:20:00,12.3,12.32,12.26,12.3,88900.0,10.6775,10.6949,10.6428,10.6775,88900.0
2008-11-26 15:30:00,12.3,12.3,12.22,12.23,138700.0,10.6775,10.6775,10.6081,10.6167,138700.0
2008-11-26 15:40:00,12.23,12.25,12.09,12.1,345500.0,10.6167,10.6341,10.4952,10.5039,345500.0
2008-11-26 15:50:00,12.11,12.18,12.11,12.18,301300.0,10.5126,10.5733,10.5126,10.5733,301300.0
2008-11-28 09:30:00,12.18,12.19,12.13,12.15,18800.0,10.5733,10.582,10.5299,10.5473,18800.0
2008-11-28 09:40:00,12.14,12.18,12.12,12.17,28200.0,10.5386,10.5733,10.5212,10.5647,28200.0
2008-11-28 09:50:00,12.17,12.18,12.14,12.18,22500.0,10.5647,10.5733,10.5386,10.5733,22500.0
2008-11-28 10:00:00,12.18,12.26,12.16,12.24,46000.0,10.5733,10.6428,10.556,10.6254,46000.0
2008-11-28 10:10:00,12.24,12.26,12.16,12.26,72300.0,10.6254,10.6428,10.556,10.6428,72300.0
2008-11-28 10:20:00,12.27,12.38,12.26,12.32,52800.0,10.6515,10.747,10.6428,10.6949,52800.0
2008-11-28 10:30:00,12.33,12.38,12.32,12.38,74100.0,10.7035,10.747,10.6949,10.747,74100.0
2008-11-28 10:40:00,12.38,12.42,12.36,12.4,65500.0,10.747,10.7817,10.7296,10.7643,65500.0
2008-11-28 10:50:00,12.4,12.5,12.4,12.49,85400.0,10.7643,10.8511,10.7643,10.8424,85400.0
2008-11-28 11:00:00,12.48,12.51,12.47,12.5,136100.0,10.8338,10.8598,10.8251,10.8511,136100.0
2008-11-28 11:10:00,12.5,12.53,12.46,12.49,65100.0,10.8511,10.8772,10.8164,10.8424,65100.0
2008-11-28 11:20:00,12.5,12.6,12.49,12.59,46700.0,10.8511,10.9379,10.8424,10.9293,46700.0
2008-11-28 11:30:00,12.6,12.61,12.58,12.6,56300.0,10.9379,10.9466,10.9206,10.9379,56300.0
2008-11-28 11:40:00,12.6,12.69,12.59,12.68,52300.0,10.9379,11.0161,10.9293,11.0074,52300.0
2008-11-28 11:50:00,12.69,12.79,12.68,12.77,30300.0,11.0161,11.1029,11.0074,11.0855,30300.0
2008-11-28 12:00:00,12.77,12.79,12.73,12.79,22700.0,11.0855,11.1029,11.0508,11.1029,22700.0
2008-11-28 12:10:00,12.79,12.79,12.71,12.72,17200.0,11.1029,11.1029,11.0334,11.0421,17200.0
2008-11-28 12:20:00,12.73,12.73,12.66,12.68,17100.0,11.0508,11.0508,10.99,11.0074,17100.0
2008-11-28 12:30:00,12.68,12.71,12.67,12.69,17300.0,11.0074,11.0334,10.9987,11.0161,17300.0
2008-11-28 12:40:00,12.7,12.72,12.61,12.62,38400.0,11.0247,11.0421,10.9466,10.9553,38400.0
2008-11-28 12:50:00,12.62,12.76,12.61,12.74,117900.0,10.9553,11.0768,10.9466,11.0595,117900.0
2008-11-28 13:00:00,12.76,12.76,12.76,12.76,92000.0,11.0768,11.0768,11.0768,11.0768,92000.0
2008-11-28 13:10:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 13:20:00,12.76,12.76,12.76,12.76,2400.0,11.0768,11.0768,11.0768,11.0768,2400.0
2008-11-28 13:30:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 13:40:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 13:50:00,12.76,12.76,12.76,12.76,500.0,11.0768,11.0768,11.0768,11.0768,500.0
2008-11-28 14:00:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 14:10:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 14:20:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 14:30:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 14:40:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 14:50:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 15:00:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 15:10:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 15:20:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 15:30:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 15:40:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 15:50:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-12-01 09:30:00,12.54,12.65,12.33,12.4,56500.0,10.8858,10.9813,10.7035,10.7643,56500.0
2008-12-01 09:40:00,12.41,12.44,12.15,12.18,50700.0,10.773,10.799,10.5473,10.5733,50700.0
2008-12-01 09:50:00,12.17,12.17,12.05,12.08,49300.0,10.5647,10.5647,10.4605,10.4865,49300.0
2008-12-01 10:00:00,12.08,12.15,12.03,12.03,57900.0,10.4865,10.5473,10.4431,10.4431,57900.0
2008-12-01 10:10:00,12.03,12.12,12.0,12.0,37600.0,10.4431,10.5212,10.4171,10.4171,37600.0
2008-12-01 10:20:00,12.0,12.05,12.0,12.04,41400.0,10.4171,10.4605,10.4171,10.4518,41400.0
2008-12-01 10:30:00,12.03,12.11,12.02,12.08,28700.0,10.4431,10.5126,10.4344,10.4865,28700.0
2008-12-01 10:40:00,12.08,12.2,12.07,12.18,46200.0,10.4865,10.5907,10.4778,10.5733,46200.0
2008-12-01 10:50:00,12.17,12.21,12.08,12.08,28000.0,10.5647,10.5994,10.4865,10.4865,28000.0
2008-12-01 11:00:00,12.08,12.08,11.98,11.99,54000.0,10.4865,10.4865,10.3997,10.4084,54000.0
2008-12-01 11:10:00,11.99,12.02,11.99,12.02,39900.0,10.4084,10.4344,10.4084,10.4344,39900.0
2008-12-01 11:20:00,12.02,12.04,11.99,11.99,24400.0,10.4344,10.4518,10.4084,10.4084,24400.0
2008-12-01 11:30:00,12.0,12.07,11.99,12.06,35600.0,10.4171,10.4778,10.4084,10.4692,35600.0
2008-12-01 11:40:00,12.06,12.11,12.06,12.07,19300.0,10.4692,10.5126,10.4692,10.4778,19300.0
2008-12-01 11:50:00,12.06,12.07,11.99,11.99,25900.0,10.4692,10.4778,10.4084,10.4084,25900.0
2008-12-01 12:00:00,11.99,12.01,11.98,11.99,50000.0,10.4084,10.4258,10.3997,10.4084,50000.0
2008-12-01 12:10:00,11.98,12.01,11.98,12.0,32800.0,10.3997,10.4258,10.3997,10.4171,32800.0
2008-12-01 12:20:00,11.99,12.02,11.93,11.94,27900.0,10.4084,10.4344,10.3563,10.365,27900.0
2008-12-01 12:30:00,11.94,11.97,11.94,11.95,24300.0,10.365,10.391,10.365,10.3737,24300.0
2008-12-01 12:40:00,11.94,11.98,11.93,11.96,13000.0,10.365,10.3997,10.3563,10.3824,13000.0
2008-12-01 12:50:00,11.96,11.97,11.93,11.96,15800.0,10.3824,10.391,10.3563,10.3824,15800.0
2008-12-01 13:00:00,11.96,12.01,11.96,11.99,22400.0,10.3824,10.4258,10.3824,10.4084,22400.0
2008-12-01 13:10:00,12.0,12.05,11.99,12.03,37200.0,10.4171,10.4605,10.4084,10.4431,37200.0
2008-12-01 13:20:00,12.04,12.07,12.0,12.05,66400.0,10.4518,10.4778,10.4171,10.4605,66400.0
2008-12-01 13:30:00,12.06,12.13,12.03,12.04,34800.0,10.4692,10.5299,10.4431,10.4518,34800.0
2008-12-01 13:40:00,12.03,12.03,11.97,12.0,74400.0,10.4431,10.4431,10.391,10.4171,74400.0
2008-12-01 13:50:00,12.0,12.02,11.99,12.01,67600.0,10.4171,10.4344,10.4084,10.4258,67600.0
2008-12-01 14:00:00,12.01,12.02,11.95,11.99,122400.0,10.4258,10.4344,10.3737,10.4084,122400.0
2008-12-01 14:10:00,11.99,12.01,11.93,11.93,89600.0,10.4084,10.4258,10.3563,10.3563,89600.0
2008-12-01 14:20:00,11.93,11.94,11.83,11.94,54400.0,10.3563,10.365,10.2695,10.365,54400.0
2008-12-01 14:30:00,11.93,11.97,11.91,11.93,51000.0,10.3563,10.391,10.339,10.3563,51000.0
2008-12-01 14:40:00,11.91,12.01,11.91,11.98,53000.0,10.339,10.4258,10.339,10.3997,53000.0
2008-12-01 14:50:00,11.98,12.01,11.95,11.96,82000.0,10.3997,10.4258,10.3737,10.3824,82000.0
2008-12-01 15:00:00,11.97,12.0,11.94,11.96,61300.0,10.391,10.4171,10.365,10.3824,61300.0
2008-12-01 15:10:00,11.96,12.01,11.94,11.96,54000.0,10.3824,10.4258,10.365,10.3824,54000.0
2008-12-01 15:20:00,11.96,11.99,11.92,11.97,55600.0,10.3824,10.4084,10.3476,10.391,55600.0
2008-12-01 15:30:00,11.97,11.99,11.88,11.88,86100.0,10.391,10.4084,10.3129,10.3129,86100.0
2008-12-01 15:40:00,11.89,11.9,11.82,11.84,126800.0,10.3216,10.3303,10.2608,10.2782,126800.0
2008-12-01 15:50:00,11.84,11.85,11.73,11.79,205900.0,10.2782,10.2869,10.1827,10.2348,205900.0
2008-12-02 09:30:00,11.9,11.95,11.7,11.79,37600.0,10.3303,10.3737,10.1567,10.2348,37600.0
2008-12-02 09:40:00,11.79,11.79,11.61,11.63,35000.0,10.2348,10.2348,10.0785,10.0959,35000.0
2008-12-02 09:50:00,11.63,11.64,11.54,11.6,55200.0,10.0959,10.1046,10.0178,10.0698,55200.0
2008-12-02 10:00:00,11.61,11.77,11.58,11.76,45900.0,10.0785,10.2174,10.0525,10.2087,45900.0
2008-12-02 10:10:00,11.75,11.89,11.74,11.83,34500.0,10.2001,10.3216,10.1914,10.2695,34500.0
2008-12-02 10:20:00,11.82,11.93,11.81,11.92,28000.0,10.2608,10.3563,10.2521,10.3476,28000.0
2008-12-02 10:30:00,11.91,11.98,11.91,11.98,18600.0,10.339,10.3997,10.339,10.3997,18600.0
2008-12-02 10:40:00,11.98,11.98,11.89,11.91,24200.0,10.3997,10.3997,10.3216,10.339,24200.0
2008-12-02 10:50:00,11.91,11.93,11.85,11.92,35000.0,10.339,10.3563,10.2869,10.3476,35000.0
2008-12-02 11:00:00,11.92,11.98,11.9,11.95,23700.0,10.3476,10.3997,10.3303,10.3737,23700.0
2008-12-02 11:10:00,11.96,11.98,11.9,11.93,19700.0,10.3824,10.3997,10.3303,10.3563,19700.0
2008-12-02 11:20:00,11.94,12.08,11.94,12.07,31000.0,10.365,10.4865,10.365,10.4778,31000.0
2008-12-02 11:30:00,12.07,12.11,12.0,12.0,22200.0,10.4778,10.5126,10.4171,10.4171,22200.0
2008-12-02 11:40:00,12.0,12.05,11.94,12.04,30100.0,10.4171,10.4605,10.365,10.4518,30100.0
2008-12-02 11:50:00,12.05,12.09,12.04,12.06,20900.0,10.4605,10.4952,10.4518,10.4692,20900.0
2008-12-02 12:00:00,12.05,12.05,11.99,12.0,30100.0,10.4605,10.4605,10.4084,10.4171,30100.0
2008-12-02 12:10:00,12.01,12.03,11.99,12.02,17600.0,10.4258,10.4431,10.4084,10.4344,17600.0
2008-12-02 12:20:00,12.02,12.05,12.01,12.02,13800.0,10.4344,10.4605,10.4258,10.4344,13800.0
2008-12-02 12:30:00,12.03,12.04,11.99,12.0,17200.0,10.4431,10.4518,10.4084,10.4171,17200.0
2008-12-02 12:40:00,12.0,12.0,11.97,12.0,24000.0,10.4171,10.4171,10.391,10.4171,24000.0
2008-12-02 12:50:00,11.99,12.04,11.95,12.03,31200.0,10.4084,10.4518,10.3737,10.4431,31200.0
2008-12-02 13:00:00,12.02,12.06,12.0,12.04,20800.0,10.4344,10.4692,10.4171,10.4518,20800.0
2008-12-02 13:10:00,12.04,12.1,12.03,12.06,23700.0,10.4518,10.5039,10.4431,10.4692,23700.0
2008-12-02 13:20:00,12.06,12.06,12.0,12.01,23800.0,10.4692,10.4692,10.4171,10.4258,23800.0
2008-12-02 13:30:00,12.01,12.01,11.95,11.98,27800.0,10.4258,10.4258,10.3737,10.3997,27800.0
2008-12-02 13:40:00,11.98,12.02,11.98,11.99,40800.0,10.3997,10.4344,10.3997,10.4084,40800.0
2008-12-02 13:50:00,11.99,12.01,11.97,11.98,39400.0,10.4084,10.4258,10.391,10.3997,39400.0
2008-12-02 14:00:00,11.98,12.0,11.9,11.91,64600.0,10.3997,10.4171,10.3303,10.339,64600.0
2008-12-02 14:10:00,11.91,11.96,11.91,11.92,66200.0,10.339,10.3824,10.339,10.3476,66200.0
2008-12-02 14:20:00,11.92,11.94,11.89,11.91,84400.0,10.3476,10.365,10.3216,10.339,84400.0
2008-12-02 14:30:00,11.91,11.91,11.82,11.85,47900.0,10.339,10.339,10.2608,10.2869,47900.0
2008-12-02 14:40:00,11.84,11.86,11.79,11.83,46500.0,10.2782,10.2955,10.2348,10.2695,46500.0
2008-12-02 14:50:00,11.83,11.9,11.81,11.89,46700.0,10.2695,10.3303,10.2521,10.3216,46700.0
2008-12-02 15:00:00,11.88,11.89,11.79,11.8,59100.0,10.3129,10.3216,10.2348,10.2435,59100.0
2008-12-02 15:10:00,11.79,11.95,11.76,11.95,68200.0,10.2348,10.3737,10.2087,10.3737,68200.0
2008-12-02 15:20:00,11.95,12.04,11.94,12.04,103900.0,10.3737,10.4518,10.365,10.4518,103900.0
2008-12-02 15:30:00,12.02,12.13,12.01,12.02,78300.0,10.4344,10.5299,10.4258,10.4344,78300.0
2008-12-02 15:40:00,12.02,12.08,11.96,12.0,96700.0,10.4344,10.4865,10.3824,10.4171,96700.0
2008-12-02 15:50:00,12.0,12.17,11.98,12.14,128400.0,10.4171,10.5647,10.3997,10.5386,128400.0
2008-12-03 09:30:00,12.36,12.45,11.86,12.4,69600.0,10.7296,10.8077,10.2955,10.7643,69600.0
2008-12-03 09:40:00,12.41,12.62,12.28,12.5,128600.0,10.773,10.9553,10.6601,10.8511,128600.0
2008-12-03 09:50:00,12.51,12.63,12.4,12.4,108000.0,10.8598,10.964,10.7643,10.7643,108000.0
2008-12-03 10:00:00,12.4,12.58,12.23,12.5,90300.0,10.7643,10.9206,10.6167,10.8511,90300.0
2008-12-03 10:10:00,12.48,12.52,12.39,12.39,133700.0,10.8338,10.8685,10.7556,10.7556,133700.0
2008-12-03 10:20:00,12.4,12.45,12.28,12.34,76100.0,10.7643,10.8077,10.6601,10.7122,76100.0
2008-12-03 10:30:00,12.34,12.38,12.29,12.33,59700.0,10.7122,10.747,10.6688,10.7035,59700.0
2008-12-03 10:40:00,12.34,12.38,12.3,12.37,41600.0,10.7122,10.747,10.6775,10.7383,41600.0
2008-12-03 10:50:00,12.36,12.41,12.35,12.38,46000.0,10.7296,10.773,10.7209,10.747,46000.0
2008-12-03 11:00:00,12.39,12.41,12.33,12.34,45800.0,10.7556,10.773,10.7035,10.7122,45800.0
2008-12-03 11:10:00,12.34,12.58,12.34,12.5,41900.0,10.7122,10.9206,10.7122,10.8511,41900.0
2008-12-03 11:20:00,12.5,12.56,12.4,12.41,30900.0,10.8511,10.9032,10.7643,10.773,30900.0
2008-12-03 11:30:00,12.41,12.49,12.38,12.48,28500.0,10.773,10.8424,10.747,10.8338,28500.0
2008-12-03 11:40:00,12.49,12.61,12.48,12.61,30600.0,10.8424,10.9466,10.8338,10.9466,30600.0
2008-12-03 11:50:00,12.6,12.7,12.55,12.68,69200.0,10.9379,11.0247,10.8945,11.0074,69200.0
2008-12-03 12:00:00,12.69,12.69,12.45,12.45,47600.0,11.0161,11.0161,10.8077,10.8077,47600.0
2008-12-03 12:10:00,12.46,12.6,12.43,12.43,80100.0,10.8164,10.9379,10.7904,10.7904,80100.0
2008-12-03 12:20:00,12.42,12.55,12.4,12.53,35600.0,10.7817,10.8945,10.7643,10.8772,35600.0
2008-12-03 12:30:00,12.54,12.59,12.52,12.56,31700.0,10.8858,10.9293,10.8685,10.9032,31700.0
2008-12-03 12:40:00,12.56,12.56,12.47,12.51,40100.0,10.9032,10.9032,10.8251,10.8598,40100.0
2008-12-03 12:50:00,12.51,12.66,12.5,12.59,63300.0,10.8598,10.99,10.8511,10.9293,63300.0
2008-12-03 13:00:00,12.59,12.63,12.58,12.59,25900.0,10.9293,10.964,10.9206,10.9293,25900.0
2008-12-03 13:10:00,12.59,12.64,12.54,12.62,23500.0,10.9293,10.9727,10.8858,10.9553,23500.0
2008-12-03 13:20:00,12.62,12.63,12.52,12.53,44100.0,10.9553,10.964,10.8685,10.8772,44100.0
2008-12-03 13:30:00,12.53,12.55,12.49,12.54,42500.0,10.8772,10.8945,10.8424,10.8858,42500.0
2008-12-03 13:40:00,12.54,12.54,12.46,12.5,56600.0,10.8858,10.8858,10.8164,10.8511,56600.0
2008-12-03 13:50:00,12.5,12.51,12.34,12.36,33300.0,10.8511,10.8598,10.7122,10.7296,33300.0
2008-12-03 14:00:00,12.36,12.43,12.33,12.42,46400.0,10.7296,10.7904,10.7035,10.7817,46400.0
2008-12-03 14:10:00,12.43,12.49,12.37,12.48,54400.0,10.7904,10.8424,10.7383,10.8338,54400.0
2008-12-03 14:20:00,12.48,12.63,12.47,12.59,57100.0,10.8338,10.964,10.8251,10.9293,57100.0
2008-12-03 14:30:00,12.6,12.76,12.52,12.53,73100.0,10.9379,11.0768,10.8685,10.8772,73100.0
2008-12-03 14:40:00,12.52,12.75,12.52,12.67,70900.0,10.8685,11.0681,10.8685,10.9987,70900.0
2008-12-03 14:50:00,12.67,12.79,12.62,12.63,70100.0,10.9987,11.1029,10.9553,10.964,70100.0
2008-12-03 15:00:00,12.62,12.74,12.57,12.71,72800.0,10.9553,11.0595,10.9119,11.0334,72800.0
2008-12-03 15:10:00,12.72,12.73,12.56,12.68,81700.0,11.0421,11.0508,10.9032,11.0074,81700.0
2008-12-03 15:20:00,12.7,12.78,12.6,12.71,79500.0,11.0247,11.0942,10.9379,11.0334,79500.0
2008-12-03 15:30:00,12.71,12.81,12.64,12.78,94100.0,11.0334,11.1202,10.9727,11.0942,94100.0
2008-12-03 15:40:00,12.77,12.89,12.77,12.77,131900.0,11.0855,11.1897,11.0855,11.0855,131900.0
2008-12-03 15:50:00,12.77,12.94,12.76,12.87,140200.0,11.0855,11.2331,11.0768,11.1723,140200.0
2008-12-04 09:30:00,12.79,12.85,12.53,12.7,40500.0,11.1029,11.155,10.8772,11.0247,40500.0
2008-12-04 09:40:00,12.71,12.9,12.71,12.88,35800.0,11.0334,11.1984,11.0334,11.181,35800.0
2008-12-04 09:50:00,12.89,13.0,12.83,12.83,31400.0,11.1897,11.2852,11.1376,11.1376,31400.0
2008-12-04 10:00:00,12.84,13.02,12.82,12.89,46700.0,11.1463,11.3025,11.1289,11.1897,46700.0
2008-12-04 10:10:00,12.89,12.94,12.84,12.94,57300.0,11.1897,11.2331,11.1463,11.2331,57300.0
2008-12-04 10:20:00,12.94,13.05,12.9,12.9,28900.0,11.2331,11.3286,11.1984,11.1984,28900.0
2008-12-04 10:30:00,12.91,12.98,12.85,12.95,29000.0,11.207,11.2678,11.155,11.2418,29000.0
2008-12-04 10:40:00,12.95,12.98,12.91,12.95,30900.0,11.2418,11.2678,11.207,11.2418,30900.0
2008-12-04 10:50:00,12.94,13.1,12.93,13.09,23900.0,11.2331,11.372,11.2244,11.3633,23900.0
2008-12-04 11:00:00,13.1,13.14,12.98,13.0,35100.0,11.372,11.4067,11.2678,11.2852,35100.0
2008-12-04 11:10:00,13.0,13.09,12.99,13.05,21700.0,11.2852,11.3633,11.2765,11.3286,21700.0
2008-12-04 11:20:00,13.05,13.11,13.04,13.07,13000.0,11.3286,11.3807,11.3199,11.3459,13000.0
2008-12-04 11:30:00,13.08,13.08,13.0,13.01,21800.0,11.3546,11.3546,11.2852,11.2938,21800.0
2008-12-04 11:40:00,13.01,13.03,12.96,13.02,50700.0,11.2938,11.3112,11.2504,11.3025,50700.0
2008-12-04 11:50:00,13.02,13.13,13.01,13.02,33000.0,11.3025,11.398,11.2938,11.3025,33000.0
2008-12-04 12:00:00,13.02,13.08,13.02,13.07,53000.0,11.3025,11.3546,11.3025,11.3459,53000.0
2008-12-04 12:10:00,13.07,13.11,13.06,13.09,36600.0,11.3459,11.3807,11.3373,11.3633,36600.0
2008-12-04 12:20:00,13.09,13.14,13.06,13.11,44100.0,11.3633,11.4067,11.3373,11.3807,44100.0
2008-12-04 12:30:00,13.1,13.19,13.1,13.18,23100.0,11.372,11.4501,11.372,11.4414,23100.0
2008-12-04 12:40:00,13.18,13.19,13.12,13.12,17300.0,11.4414,11.4501,11.3893,11.3893,17300.0
2008-12-04 12:50:00,13.13,13.15,13.07,13.13,30800.0,11.398,11.4154,11.3459,11.398,30800.0
2008-12-04 13:00:00,13.13,13.14,13.06,13.06,35600.0,11.398,11.4067,11.3373,11.3373,35600.0
2008-12-04 13:10:00,13.05,13.12,13.03,13.11,36300.0,11.3286,11.3893,11.3112,11.3807,36300.0
2008-12-04 13:20:00,13.11,13.12,13.09,13.09,32200.0,11.3807,11.3893,11.3633,11.3633,32200.0
2008-12-04 13:30:00,13.09,13.16,13.07,13.13,27200.0,11.3633,11.4241,11.3459,11.398,27200.0
2008-12-04 13:40:00,13.13,13.17,13.06,13.15,44500.0,11.398,11.4327,11.3373,11.4154,44500.0
2008-12-04 13:50:00,13.15,13.23,13.1,13.15,32700.0,11.4154,11.4848,11.372,11.4154,32700.0
2008-12-04 14:00:00,13.14,13.21,13.14,13.15,32900.0,11.4067,11.4675,11.4067,11.4154,32900.0
2008-12-04 14:10:00,13.15,13.16,13.03,13.07,38900.0,11.4154,11.4241,11.3112,11.3459,38900.0
2008-12-04 14:20:00,13.07,13.12,13.03,13.08,51600.0,11.3459,11.3893,11.3112,11.3546,51600.0
2008-12-04 14:30:00,13.08,13.14,13.07,13.09,36700.0,11.3546,11.4067,11.3459,11.3633,36700.0
2008-12-04 14:40:00,13.09,13.1,12.95,13.04,64800.0,11.3633,11.372,11.2418,11.3199,64800.0
2008-12-04 14:50:00,13.03,13.13,13.02,13.03,65000.0,11.3112,11.398,11.3025,11.3112,65000.0
2008-12-04 15:00:00,13.03,13.08,12.86,12.97,177200.0,11.3112,11.3546,11.1636,11.2591,177200.0
2008-12-04 15:10:00,12.96,13.04,12.78,12.84,143200.0,11.2504,11.3199,11.0942,11.1463,143200.0
2008-12-04 15:20:00,12.85,12.94,12.74,12.86,164600.0,11.155,11.2331,11.0595,11.1636,164600.0
2008-12-04 15:30:00,12.86,12.91,12.73,12.86,169100.0,11.1636,11.207,11.0508,11.1636,169100.0
2008-12-04 15:40:00,12.85,13.0,12.85,12.93,216100.0,11.155,11.2852,11.155,11.2244,216100.0
2008-12-04 15:50:00,12.93,12.99,12.79,12.95,149600.0,11.2244,11.2765,11.1029,11.2418,149600.0
2008-12-05 09:30:00,12.83,12.92,12.74,12.91,44200.0,11.1376,11.2157,11.0595,11.207,44200.0
2008-12-05 09:40:00,12.92,12.95,12.74,12.82,62500.0,11.2157,11.2418,11.0595,11.1289,62500.0
2008-12-05 09:50:00,12.83,12.97,12.82,12.87,81800.0,11.1376,11.2591,11.1289,11.1723,81800.0
2008-12-05 10:00:00,12.86,12.86,12.75,12.81,57000.0,11.1636,11.1636,11.0681,11.1202,57000.0
2008-12-05 10:10:00,12.81,12.86,12.78,12.82,64300.0,11.1202,11.1636,11.0942,11.1289,64300.0
2008-12-05 10:20:00,12.8,12.82,12.7,12.79,43800.0,11.1116,11.1289,11.0247,11.1029,43800.0
2008-12-05 10:30:00,12.78,12.89,12.77,12.82,22400.0,11.0942,11.1897,11.0855,11.1289,22400.0
2008-12-05 10:40:00,12.8,12.82,12.71,12.81,73600.0,11.1116,11.1289,11.0334,11.1202,73600.0
2008-12-05 10:50:00,12.81,12.93,12.8,12.86,18400.0,11.1202,11.2244,11.1116,11.1636,18400.0
2008-12-05 11:00:00,12.84,12.84,12.74,12.77,20400.0,11.1463,11.1463,11.0595,11.0855,20400.0
2008-12-05 11:10:00,12.78,12.85,12.72,12.73,16400.0,11.0942,11.155,11.0421,11.0508,16400.0
2008-12-05 11:20:00,12.73,12.73,12.63,12.65,21400.0,11.0508,11.0508,10.964,10.9813,21400.0
2008-12-05 11:30:00,12.66,12.79,12.62,12.79,32400.0,10.99,11.1029,10.9553,11.1029,32400.0
2008-12-05 11:40:00,12.8,12.84,12.77,12.81,29000.0,11.1116,11.1463,11.0855,11.1202,29000.0
2008-12-05 11:50:00,12.81,12.92,12.8,12.87,32600.0,11.1202,11.2157,11.1116,11.1723,32600.0
2008-12-05 12:00:00,12.87,12.92,12.84,12.88,23800.0,11.1723,11.2157,11.1463,11.181,23800.0
2008-12-05 12:10:00,12.87,12.9,12.8,12.9,27000.0,11.1723,11.1984,11.1116,11.1984,27000.0
2008-12-05 12:20:00,12.89,12.94,12.89,12.94,10700.0,11.1897,11.2331,11.1897,11.2331,10700.0
2008-12-05 12:30:00,12.94,12.95,12.79,12.87,26000.0,11.2331,11.2418,11.1029,11.1723,26000.0
2008-12-05 12:40:00,12.87,12.91,12.83,12.87,42200.0,11.1723,11.207,11.1376,11.1723,42200.0
2008-12-05 12:50:00,12.86,12.89,12.76,12.89,66500.0,11.1636,11.1897,11.0768,11.1897,66500.0
2008-12-05 13:00:00,12.88,13.0,12.88,12.96,14300.0,11.181,11.2852,11.181,11.2504,14300.0
2008-12-05 13:10:00,12.97,13.06,12.97,13.03,54600.0,11.2591,11.3373,11.2591,11.3112,54600.0
2008-12-05 13:20:00,13.02,13.03,12.92,12.92,25100.0,11.3025,11.3112,11.2157,11.2157,25100.0
2008-12-05 13:30:00,12.93,13.06,12.92,13.0,16000.0,11.2244,11.3373,11.2157,11.2852,16000.0
2008-12-05 13:40:00,13.0,13.14,12.97,13.08,26300.0,11.2852,11.4067,11.2591,11.3546,26300.0
2008-12-05 13:50:00,13.07,13.17,13.06,13.11,67000.0,11.3459,11.4327,11.3373,11.3807,67000.0
2008-12-05 14:00:00,13.11,13.15,13.08,13.08,39200.0,11.3807,11.4154,11.3546,11.3546,39200.0
2008-12-05 14:10:00,13.07,13.13,13.05,13.12,32200.0,11.3459,11.398,11.3286,11.3893,32200.0
2008-12-05 14:20:00,13.12,13.25,13.09,13.11,57300.0,11.3893,11.5022,11.3633,11.3807,57300.0
2008-12-05 14:30:00,13.12,13.19,13.08,13.17,71600.0,11.3893,11.4501,11.3546,11.4327,71600.0
2008-12-05 14:40:00,13.19,13.36,13.19,13.32,101800.0,11.4501,11.5977,11.4501,11.563,101800.0
2008-12-05 14:50:00,13.33,13.35,13.22,13.25,107900.0,11.5716,11.589,11.4761,11.5022,107900.0
2008-12-05 15:00:00,13.25,13.32,13.14,13.19,179000.0,11.5022,11.563,11.4067,11.4501,179000.0
2008-12-05 15:10:00,13.19,13.4,13.19,13.34,128600.0,11.4501,11.6324,11.4501,11.5803,128600.0
2008-12-05 15:20:00,13.33,13.34,13.22,13.3,127400.0,11.5716,11.5803,11.4761,11.5456,127400.0
2008-12-05 15:30:00,13.3,13.47,13.29,13.39,174800.0,11.5456,11.6932,11.5369,11.6237,174800.0
2008-12-05 15:40:00,13.39,13.54,13.39,13.52,249700.0,11.6237,11.7539,11.6237,11.7366,249700.0
2008-12-05 15:50:00,13.51,13.56,13.49,13.53,232800.0,11.7279,11.7713,11.7105,11.7453,232800.0
2008-12-08 09:30:00,14.0,14.0,13.67,13.68,45600.0,12.1533,12.1533,11.8668,11.8755,45600.0
2008-12-08 09:40:00,13.69,13.86,13.68,13.72,34400.0,11.8842,12.0317,11.8755,11.9102,34400.0
2008-12-08 09:50:00,13.71,13.72,13.52,13.52,60400.0,11.9015,11.9102,11.7366,11.7366,60400.0
2008-12-08 10:00:00,13.52,13.75,13.51,13.7,63200.0,11.7366,11.9362,11.7279,11.8928,63200.0
2008-12-08 10:10:00,13.7,13.71,13.5,13.64,59400.0,11.8928,11.9015,11.7192,11.8407,59400.0
2008-12-08 10:20:00,13.65,13.76,13.64,13.72,50600.0,11.8494,11.9449,11.8407,11.9102,50600.0
2008-12-08 10:30:00,13.72,13.81,13.71,13.8,61500.0,11.9102,11.9883,11.9015,11.9796,61500.0
2008-12-08 10:40:00,13.8,14.07,13.8,14.0,64100.0,11.9796,12.214,11.9796,12.1533,64100.0
2008-12-08 10:50:00,14.0,14.01,13.85,13.89,56600.0,12.1533,12.1619,12.023,12.0578,56600.0
2008-12-08 11:00:00,13.9,13.92,13.79,13.84,24900.0,12.0664,12.0838,11.971,12.0144,24900.0
2008-12-08 11:10:00,13.84,13.87,13.81,13.85,38400.0,12.0144,12.0404,11.9883,12.023,38400.0
2008-12-08 11:20:00,13.86,13.86,13.75,13.81,45000.0,12.0317,12.0317,11.9362,11.9883,45000.0
2008-12-08 11:30:00,13.79,13.86,13.73,13.75,43300.0,11.971,12.0317,11.9189,11.9362,43300.0
2008-12-08 11:40:00,13.75,13.79,13.72,13.79,74900.0,11.9362,11.971,11.9102,11.971,74900.0
2008-12-08 11:50:00,13.79,13.82,13.77,13.8,57100.0,11.971,11.997,11.9536,11.9796,57100.0
2008-12-08 12:00:00,13.81,13.86,13.79,13.8,56300.0,11.9883,12.0317,11.971,11.9796,56300.0
2008-12-08 12:10:00,13.8,13.88,13.79,13.88,28100.0,11.9796,12.0491,11.971,12.0491,28100.0
2008-12-08 12:20:00,13.88,13.98,13.88,13.96,36700.0,12.0491,12.1359,12.0491,12.1185,36700.0
2008-12-08 12:30:00,13.96,13.99,13.91,13.92,31500.0,12.1185,12.1446,12.0751,12.0838,31500.0
2008-12-08 12:40:00,13.91,14.0,13.91,13.95,34600.0,12.0751,12.1533,12.0751,12.1099,34600.0
2008-12-08 12:50:00,13.95,13.97,13.88,13.93,57600.0,12.1099,12.1272,12.0491,12.0925,57600.0
2008-12-08 13:00:00,13.94,14.01,13.94,13.97,22200.0,12.1012,12.1619,12.1012,12.1272,22200.0
2008-12-08 13:10:00,13.96,13.98,13.9,13.91,44100.0,12.1185,12.1359,12.0664,12.0751,44100.0
2008-12-08 13:20:00,13.91,13.99,13.89,13.96,41900.0,12.0751,12.1446,12.0578,12.1185,41900.0
2008-12-08 13:30:00,13.95,13.96,13.89,13.96,64900.0,12.1099,12.1185,12.0578,12.1185,64900.0
2008-12-08 13:40:00,13.96,13.98,13.89,13.9,28700.0,12.1185,12.1359,12.0578,12.0664,28700.0
2008-12-08 13:50:00,13.91,13.94,13.9,13.92,47600.0,12.0751,12.1012,12.0664,12.0838,47600.0
2008-12-08 14:00:00,13.93,13.98,13.9,13.96,36700.0,12.0925,12.1359,12.0664,12.1185,36700.0
2008-12-08 14:10:00,13.97,14.01,13.94,14.01,56800.0,12.1272,12.1619,12.1012,12.1619,56800.0
2008-12-08 14:20:00,14.01,14.08,14.0,14.01,43700.0,12.1619,12.2227,12.1533,12.1619,43700.0
2008-12-08 14:30:00,14.01,14.03,13.98,14.02,80300.0,12.1619,12.1793,12.1359,12.1706,80300.0
2008-12-08 14:40:00,14.02,14.1,13.97,14.07,52800.0,12.1706,12.2401,12.1272,12.214,52800.0
2008-12-08 14:50:00,14.07,14.07,13.96,14.03,52600.0,12.214,12.214,12.1185,12.1793,52600.0
2008-12-08 15:00:00,14.04,14.04,13.97,14.02,70700.0,12.188,12.188,12.1272,12.1706,70700.0
2008-12-08 15:10:00,14.02,14.05,13.99,14.01,68100.0,12.1706,12.1967,12.1446,12.1619,68100.0
2008-12-08 15:20:00,14.02,14.08,13.97,14.05,83700.0,12.1706,12.2227,12.1272,12.1967,83700.0
2008-12-08 15:30:00,14.06,14.09,13.99,14.0,76000.0,12.2053,12.2314,12.1446,12.1533,76000.0
2008-12-08 15:40:00,14.0,14.09,13.93,13.99,136400.0,12.1533,12.2314,12.0925,12.1446,136400.0
2008-12-08 15:50:00,13.99,14.05,13.96,13.99,199100.0,12.1446,12.1967,12.1185,12.1446,199100.0
2008-12-09 09:30:00,14.0,14.02,13.78,13.99,42100.0,12.1533,12.1706,11.9623,12.1446,42100.0
2008-12-09 09:40:00,14.0,14.18,13.91,14.16,42100.0,12.1533,12.3095,12.0751,12.2922,42100.0
2008-12-09 09:50:00,14.17,14.19,13.97,13.97,30600.0,12.3008,12.3182,12.1272,12.1272,30600.0
2008-12-09 10:00:00,13.97,14.09,13.97,14.06,45500.0,12.1272,12.2314,12.1272,12.2053,45500.0
2008-12-09 10:10:00,14.06,14.23,14.06,14.2,34400.0,12.2053,12.3529,12.2053,12.3269,34400.0
2008-12-09 10:20:00,14.21,14.26,14.2,14.22,49300.0,12.3356,12.379,12.3269,12.3442,49300.0
2008-12-09 10:30:00,14.22,14.27,14.22,14.23,53000.0,12.3442,12.3876,12.3442,12.3529,53000.0
2008-12-09 10:40:00,14.25,14.31,14.22,14.25,53900.0,12.3703,12.4224,12.3442,12.3703,53900.0
2008-12-09 10:50:00,14.25,14.29,14.21,14.28,34700.0,12.3703,12.405,12.3356,12.3963,34700.0
2008-12-09 11:00:00,14.28,14.33,14.24,14.27,32400.0,12.3963,12.4397,12.3616,12.3876,32400.0
2008-12-09 11:10:00,14.26,14.27,14.22,14.22,31300.0,12.379,12.3876,12.3442,12.3442,31300.0
2008-12-09 11:20:00,14.21,14.22,14.12,14.14,23300.0,12.3356,12.3442,12.2574,12.2748,23300.0
2008-12-09 11:30:00,14.13,14.19,14.13,14.17,30800.0,12.2661,12.3182,12.2661,12.3008,30800.0
2008-12-09 11:40:00,14.18,14.34,14.17,14.31,34900.0,12.3095,12.4484,12.3008,12.4224,34900.0
2008-12-09 11:50:00,14.32,14.35,14.29,14.29,29300.0,12.431,12.4571,12.405,12.405,29300.0
2008-12-09 12:00:00,14.3,14.42,14.27,14.39,51600.0,12.4137,12.5179,12.3876,12.4918,51600.0
2008-12-09 12:10:00,14.39,14.41,14.29,14.35,50400.0,12.4918,12.5092,12.405,12.4571,50400.0
2008-12-09 12:20:00,14.36,14.36,14.24,14.31,24000.0,12.4658,12.4658,12.3616,12.4224,24000.0
2008-12-09 12:30:00,14.31,14.44,14.31,14.42,42600.0,12.4224,12.5352,12.4224,12.5179,42600.0
2008-12-09 12:40:00,14.41,14.49,14.4,14.46,36800.0,12.5092,12.5786,12.5005,12.5526,36800.0
2008-12-09 12:50:00,14.44,14.49,14.34,14.38,35200.0,12.5352,12.5786,12.4484,12.4831,35200.0
2008-12-09 13:00:00,14.38,14.4,14.3,14.37,39700.0,12.4831,12.5005,12.4137,12.4745,39700.0
2008-12-09 13:10:00,14.38,14.39,14.31,14.32,35100.0,12.4831,12.4918,12.4224,12.431,35100.0
2008-12-09 13:20:00,14.32,14.38,14.3,14.31,47600.0,12.431,12.4831,12.4137,12.4224,47600.0
2008-12-09 13:30:00,14.31,14.38,14.31,14.37,50800.0,12.4224,12.4831,12.4224,12.4745,50800.0
2008-12-09 13:40:00,14.37,14.47,14.33,14.47,50800.0,12.4745,12.5613,12.4397,12.5613,50800.0
2008-12-09 13:50:00,14.48,14.48,14.34,14.36,59500.0,12.5699,12.5699,12.4484,12.4658,59500.0
2008-12-09 14:00:00,14.36,14.37,14.22,14.24,46100.0,12.4658,12.4745,12.3442,12.3616,46100.0
2008-12-09 14:10:00,14.24,14.3,14.22,14.3,52900.0,12.3616,12.4137,12.3442,12.4137,52900.0
2008-12-09 14:20:00,14.3,14.3,14.22,14.27,84300.0,12.4137,12.4137,12.3442,12.3876,84300.0
2008-12-09 14:30:00,14.26,14.36,14.24,14.31,90000.0,12.379,12.4658,12.3616,12.4224,90000.0
2008-12-09 14:40:00,14.31,14.34,14.25,14.3,113600.0,12.4224,12.4484,12.3703,12.4137,113600.0
2008-12-09 14:50:00,14.3,14.46,14.27,14.39,95200.0,12.4137,12.5526,12.3876,12.4918,95200.0
2008-12-09 15:00:00,14.39,14.48,14.34,14.4,85300.0,12.4918,12.5699,12.4484,12.5005,85300.0
2008-12-09 15:10:00,14.39,14.4,14.28,14.35,122100.0,12.4918,12.5005,12.3963,12.4571,122100.0
2008-12-09 15:20:00,14.35,14.39,14.21,14.22,88700.0,12.4571,12.4918,12.3356,12.3442,88700.0
2008-12-09 15:30:00,14.22,14.3,14.18,14.28,140300.0,12.3442,12.4137,12.3095,12.3963,140300.0
2008-12-09 15:40:00,14.27,14.33,14.21,14.24,192600.0,12.3876,12.4397,12.3356,12.3616,192600.0
2008-12-09 15:50:00,14.24,14.3,14.21,14.25,415700.0,12.3616,12.4137,12.3356,12.3703,415700.0
2008-12-10 09:30:00,14.38,14.53,14.32,14.48,36400.0,12.4831,12.6133,12.431,12.5699,36400.0
2008-12-10 09:40:00,14.48,14.52,14.43,14.46,44100.0,12.5699,12.6047,12.5265,12.5526,44100.0
2008-12-10 09:50:00,14.45,14.5,14.36,14.46,44200.0,12.5439,12.5873,12.4658,12.5526,44200.0
2008-12-10 10:00:00,14.46,14.6,14.46,14.57,40400.0,12.5526,12.6741,12.5526,12.6481,40400.0
2008-12-10 10:10:00,14.57,14.86,14.57,14.86,67100.0,12.6481,12.8998,12.6481,12.8998,67100.0
2008-12-10 10:20:00,14.86,14.91,14.76,14.84,50200.0,12.8998,12.9432,12.813,12.8825,50200.0
2008-12-10 10:30:00,14.85,14.89,14.8,14.82,66000.0,12.8911,12.9259,12.8477,12.8651,66000.0
2008-12-10 10:40:00,14.82,14.84,14.72,14.76,56400.0,12.8651,12.8825,12.7783,12.813,56400.0
2008-12-10 10:50:00,14.74,14.87,14.67,14.85,45200.0,12.7956,12.9085,12.7349,12.8911,45200.0
2008-12-10 11:00:00,14.85,14.98,14.82,14.91,85900.0,12.8911,13.004,12.8651,12.9432,85900.0
2008-12-10 11:10:00,14.93,15.0,14.91,14.98,84600.0,12.9606,13.0213,12.9432,13.004,84600.0
2008-12-10 11:20:00,14.99,14.99,14.79,14.82,39400.0,13.0127,13.0127,12.839,12.8651,39400.0
2008-12-10 11:30:00,14.83,14.86,14.71,14.72,16000.0,12.8738,12.8998,12.7696,12.7783,16000.0
2008-12-10 11:40:00,14.72,14.9,14.71,14.86,32800.0,12.7783,12.9345,12.7696,12.8998,32800.0
2008-12-10 11:50:00,14.86,14.9,14.8,14.83,14500.0,12.8998,12.9345,12.8477,12.8738,14500.0
2008-12-10 12:00:00,14.81,14.86,14.76,14.83,29000.0,12.8564,12.8998,12.813,12.8738,29000.0
2008-12-10 12:10:00,14.83,14.94,14.82,14.86,44100.0,12.8738,12.9693,12.8651,12.8998,44100.0
2008-12-10 12:20:00,14.87,14.87,14.72,14.75,30500.0,12.9085,12.9085,12.7783,12.8043,30500.0
2008-12-10 12:30:00,14.74,14.75,14.69,14.73,19800.0,12.7956,12.8043,12.7522,12.787,19800.0
2008-12-10 12:40:00,14.74,14.77,14.71,14.72,15100.0,12.7956,12.8217,12.7696,12.7783,15100.0
2008-12-10 12:50:00,14.71,14.76,14.66,14.67,23800.0,12.7696,12.813,12.7262,12.7349,23800.0
2008-12-10 13:00:00,14.66,14.72,14.65,14.7,29100.0,12.7262,12.7783,12.7175,12.7609,29100.0
2008-12-10 13:10:00,14.7,14.84,14.7,14.83,58900.0,12.7609,12.8825,12.7609,12.8738,58900.0
2008-12-10 13:20:00,14.83,14.83,14.74,14.76,41200.0,12.8738,12.8738,12.7956,12.813,41200.0
2008-12-10 13:30:00,14.77,14.81,14.65,14.67,86700.0,12.8217,12.8564,12.7175,12.7349,86700.0
2008-12-10 13:40:00,14.66,14.69,14.61,14.68,50300.0,12.7262,12.7522,12.6828,12.7436,50300.0
2008-12-10 13:50:00,14.67,14.67,14.48,14.5,46900.0,12.7349,12.7349,12.5699,12.5873,46900.0
2008-12-10 14:00:00,14.5,14.55,14.44,14.53,41700.0,12.5873,12.6307,12.5352,12.6133,41700.0
2008-12-10 14:10:00,14.53,14.58,14.53,14.56,30000.0,12.6133,12.6568,12.6133,12.6394,30000.0
2008-12-10 14:20:00,14.56,14.57,14.48,14.52,96000.0,12.6394,12.6481,12.5699,12.6047,96000.0
2008-12-10 14:30:00,14.52,14.59,14.49,14.57,78500.0,12.6047,12.6654,12.5786,12.6481,78500.0
2008-12-10 14:40:00,14.58,14.6,14.49,14.49,59300.0,12.6568,12.6741,12.5786,12.5786,59300.0
2008-12-10 14:50:00,14.49,14.62,14.48,14.59,51400.0,12.5786,12.6915,12.5699,12.6654,51400.0
2008-12-10 15:00:00,14.58,14.69,14.55,14.66,66300.0,12.6568,12.7522,12.6307,12.7262,66300.0
2008-12-10 15:10:00,14.66,14.72,14.62,14.7,67800.0,12.7262,12.7783,12.6915,12.7609,67800.0
2008-12-10 15:20:00,14.69,14.79,14.69,14.76,168800.0,12.7522,12.839,12.7522,12.813,168800.0
2008-12-10 15:30:00,14.76,14.91,14.71,14.8,286700.0,12.813,12.9432,12.7696,12.8477,286700.0
2008-12-10 15:40:00,14.8,15.04,14.8,14.99,275300.0,12.8477,13.0561,12.8477,13.0127,275300.0
2008-12-10 15:50:00,14.99,15.0,14.94,14.95,154400.0,13.0127,13.0213,12.9693,12.9779,154400.0
2008-12-11 09:30:00,14.79,15.1,14.69,14.76,53500.0,12.839,13.1082,12.7522,12.813,53500.0
2008-12-11 09:40:00,14.76,14.78,14.57,14.76,86300.0,12.813,12.8304,12.6481,12.813,86300.0
2008-12-11 09:50:00,14.75,14.85,14.6,14.62,69900.0,12.8043,12.8911,12.6741,12.6915,69900.0
2008-12-11 10:00:00,14.62,14.66,14.54,14.6,76500.0,12.6915,12.7262,12.622,12.6741,76500.0
2008-12-11 10:10:00,14.61,14.64,14.51,14.53,116300.0,12.6828,12.7088,12.596,12.6133,116300.0
2008-12-11 10:20:00,14.54,14.68,14.53,14.63,107700.0,12.622,12.7436,12.6133,12.7002,107700.0
2008-12-11 10:30:00,14.64,14.8,14.62,14.66,105700.0,12.7088,12.8477,12.6915,12.7262,105700.0
2008-12-11 10:40:00,14.65,14.74,14.64,14.71,57300.0,12.7175,12.7956,12.7088,12.7696,57300.0
2008-12-11 10:50:00,14.71,14.74,14.68,14.74,35800.0,12.7696,12.7956,12.7436,12.7956,35800.0
2008-12-11 11:00:00,14.75,14.76,14.67,14.71,34600.0,12.8043,12.813,12.7349,12.7696,34600.0
2008-12-11 11:10:00,14.72,14.78,14.69,14.69,36000.0,12.7783,12.8304,12.7522,12.7522,36000.0
2008-12-11 11:20:00,14.71,14.71,14.61,14.66,36900.0,12.7696,12.7696,12.6828,12.7262,36900.0
2008-12-11 11:30:00,14.67,14.77,14.65,14.77,22000.0,12.7349,12.8217,12.7175,12.8217,22000.0
2008-12-11 11:40:00,14.76,14.82,14.74,14.82,32500.0,12.813,12.8651,12.7956,12.8651,32500.0
2008-12-11 11:50:00,14.81,14.94,14.81,14.91,64200.0,12.8564,12.9693,12.8564,12.9432,64200.0
2008-12-11 12:00:00,14.92,14.99,14.89,14.9,37300.0,12.9519,13.0127,12.9259,12.9345,37300.0
2008-12-11 12:10:00,14.9,14.94,14.84,14.89,68000.0,12.9345,12.9693,12.8825,12.9259,68000.0
2008-12-11 12:20:00,14.9,14.91,14.82,14.84,45100.0,12.9345,12.9432,12.8651,12.8825,45100.0
2008-12-11 12:30:00,14.84,14.97,14.83,14.89,27000.0,12.8825,12.9953,12.8738,12.9259,27000.0
2008-12-11 12:40:00,14.89,14.96,14.86,14.94,28200.0,12.9259,12.9866,12.8998,12.9693,28200.0
2008-12-11 12:50:00,14.93,15.01,14.91,14.99,44200.0,12.9606,13.03,12.9432,13.0127,44200.0
2008-12-11 13:00:00,14.98,14.99,14.9,14.93,20100.0,13.004,13.0127,12.9345,12.9606,20100.0
2008-12-11 13:10:00,14.92,14.92,14.85,14.86,31400.0,12.9519,12.9519,12.8911,12.8998,31400.0
2008-12-11 13:20:00,14.86,14.87,14.79,14.82,59500.0,12.8998,12.9085,12.839,12.8651,59500.0
2008-12-11 13:30:00,14.83,14.92,14.83,14.92,47200.0,12.8738,12.9519,12.8738,12.9519,47200.0
2008-12-11 13:40:00,14.9,14.93,14.88,14.88,23700.0,12.9345,12.9606,12.9172,12.9172,23700.0
2008-12-11 13:50:00,14.89,14.9,14.8,14.81,26700.0,12.9259,12.9345,12.8477,12.8564,26700.0
2008-12-11 14:00:00,14.8,14.87,14.79,14.8,29400.0,12.8477,12.9085,12.839,12.8477,29400.0
2008-12-11 14:10:00,14.8,14.83,14.77,14.79,31500.0,12.8477,12.8738,12.8217,12.839,31500.0
2008-12-11 14:20:00,14.8,14.8,14.75,14.79,31700.0,12.8477,12.8477,12.8043,12.839,31700.0
2008-12-11 14:30:00,14.8,14.85,14.77,14.78,32100.0,12.8477,12.8911,12.8217,12.8304,32100.0
2008-12-11 14:40:00,14.78,14.8,14.68,14.71,40200.0,12.8304,12.8477,12.7436,12.7696,40200.0
2008-12-11 14:50:00,14.71,14.75,14.59,14.6,80200.0,12.7696,12.8043,12.6654,12.6741,80200.0
2008-12-11 15:00:00,14.6,14.62,14.5,14.57,89800.0,12.6741,12.6915,12.5873,12.6481,89800.0
2008-12-11 15:10:00,14.57,14.57,14.48,14.51,65100.0,12.6481,12.6481,12.5699,12.596,65100.0
2008-12-11 15:20:00,14.51,14.56,14.46,14.48,70200.0,12.596,12.6394,12.5526,12.5699,70200.0
2008-12-11 15:30:00,14.48,14.5,14.32,14.32,121900.0,12.5699,12.5873,12.431,12.431,121900.0
2008-12-11 15:40:00,14.32,14.46,14.31,14.41,149400.0,12.431,12.5526,12.4224,12.5092,149400.0
2008-12-11 15:50:00,14.41,14.49,14.38,14.47,292000.0,12.5092,12.5786,12.4831,12.5613,292000.0
2008-12-12 09:30:00,14.09,14.29,14.06,14.28,35800.0,12.2314,12.405,12.2053,12.3963,35800.0
2008-12-12 09:40:00,14.29,14.45,14.21,14.37,84800.0,12.405,12.5439,12.3356,12.4745,84800.0
2008-12-12 09:50:00,14.39,14.57,14.39,14.44,64200.0,12.4918,12.6481,12.4918,12.5352,64200.0
2008-12-12 10:00:00,14.43,14.45,14.28,14.3,55000.0,12.5265,12.5439,12.3963,12.4137,55000.0
2008-12-12 10:10:00,14.3,14.34,14.19,14.25,111500.0,12.4137,12.4484,12.3182,12.3703,111500.0
2008-12-12 10:20:00,14.25,14.33,14.22,14.28,121000.0,12.3703,12.4397,12.3442,12.3963,121000.0
2008-12-12 10:30:00,14.29,14.3,14.1,14.17,83700.0,12.405,12.4137,12.2401,12.3008,83700.0
2008-12-12 10:40:00,14.18,14.25,14.12,14.21,70100.0,12.3095,12.3703,12.2574,12.3356,70100.0
2008-12-12 10:50:00,14.21,14.41,14.19,14.33,71200.0,12.3356,12.5092,12.3182,12.4397,71200.0
2008-12-12 11:00:00,14.32,14.38,14.29,14.38,71000.0,12.431,12.4831,12.405,12.4831,71000.0
2008-12-12 11:10:00,14.38,14.38,14.19,14.19,76500.0,12.4831,12.4831,12.3182,12.3182,76500.0
2008-12-12 11:20:00,14.21,14.29,14.17,14.19,49900.0,12.3356,12.405,12.3008,12.3182,49900.0
2008-12-12 11:30:00,14.18,14.22,14.09,14.1,71300.0,12.3095,12.3442,12.2314,12.2401,71300.0
2008-12-12 11:40:00,14.08,14.18,14.07,14.14,46800.0,12.2227,12.3095,12.214,12.2748,46800.0
2008-12-12 11:50:00,14.14,14.21,14.11,14.15,60200.0,12.2748,12.3356,12.2487,12.2835,60200.0
2008-12-12 12:00:00,14.16,14.31,14.16,14.27,40500.0,12.2922,12.4224,12.2922,12.3876,40500.0
2008-12-12 12:10:00,14.29,14.33,14.22,14.29,40300.0,12.405,12.4397,12.3442,12.405,40300.0
2008-12-12 12:20:00,14.29,14.31,14.25,14.29,29200.0,12.405,12.4224,12.3703,12.405,29200.0
2008-12-12 12:30:00,14.26,14.29,14.21,14.29,58200.0,12.379,12.405,12.3356,12.405,58200.0
2008-12-12 12:40:00,14.29,14.34,14.29,14.3,29400.0,12.405,12.4484,12.405,12.4137,29400.0
2008-12-12 12:50:00,14.3,14.4,14.3,14.39,26700.0,12.4137,12.5005,12.4137,12.4918,26700.0
2008-12-12 13:00:00,14.39,14.44,14.34,14.35,36000.0,12.4918,12.5352,12.4484,12.4571,36000.0
2008-12-12 13:10:00,14.35,14.36,14.28,14.28,36700.0,12.4571,12.4658,12.3963,12.3963,36700.0
2008-12-12 13:20:00,14.29,14.3,14.19,14.24,52900.0,12.405,12.4137,12.3182,12.3616,52900.0
2008-12-12 13:30:00,14.26,14.26,14.18,14.2,30500.0,12.379,12.379,12.3095,12.3269,30500.0
2008-12-12 13:40:00,14.19,14.23,14.15,14.2,43000.0,12.3182,12.3529,12.2835,12.3269,43000.0
2008-12-12 13:50:00,14.19,14.26,14.12,14.26,40800.0,12.3182,12.379,12.2574,12.379,40800.0
2008-12-12 14:00:00,14.25,14.41,14.25,14.41,92200.0,12.3703,12.5092,12.3703,12.5092,92200.0
2008-12-12 14:10:00,14.4,14.46,14.27,14.27,44700.0,12.5005,12.5526,12.3876,12.3876,44700.0
2008-12-12 14:20:00,14.28,14.3,14.19,14.29,26600.0,12.3963,12.4137,12.3182,12.405,26600.0
2008-12-12 14:30:00,14.29,14.4,14.19,14.36,42900.0,12.405,12.5005,12.3182,12.4658,42900.0
2008-12-12 14:40:00,14.36,14.37,14.24,14.3,95900.0,12.4658,12.4745,12.3616,12.4137,95900.0
2008-12-12 14:50:00,14.31,14.44,14.2,14.37,142600.0,12.4224,12.5352,12.3269,12.4745,142600.0
2008-12-12 15:00:00,14.37,14.45,14.34,14.35,72100.0,12.4745,12.5439,12.4484,12.4571,72100.0
2008-12-12 15:10:00,14.35,14.4,14.29,14.29,67000.0,12.4571,12.5005,12.405,12.405,67000.0
2008-12-12 15:20:00,14.29,14.44,14.29,14.41,49900.0,12.405,12.5352,12.405,12.5092,49900.0
2008-12-12 15:30:00,14.41,14.47,14.33,14.45,84200.0,12.5092,12.5613,12.4397,12.5439,84200.0
2008-12-12 15:40:00,14.46,14.54,14.42,14.46,138200.0,12.5526,12.622,12.5179,12.5526,138200.0
2008-12-12 15:50:00,14.47,14.52,14.39,14.52,195500.0,12.5613,12.6047,12.4918,12.6047,195500.0
2008-12-15 09:30:00,14.54,14.71,14.52,14.71,38100.0,12.622,12.7696,12.6047,12.7696,38100.0
2008-12-15 09:40:00,14.7,14.7,14.57,14.65,32300.0,12.7609,12.7609,12.6481,12.7175,32300.0
2008-12-15 09:50:00,14.64,14.64,14.46,14.48,26900.0,12.7088,12.7088,12.5526,12.5699,26900.0
2008-12-15 10:00:00,14.46,14.52,14.39,14.5,103600.0,12.5526,12.6047,12.4918,12.5873,103600.0
2008-12-15 10:10:00,14.49,14.55,14.46,14.52,19100.0,12.5786,12.6307,12.5526,12.6047,19100.0
2008-12-15 10:20:00,14.51,14.51,14.33,14.37,23800.0,12.596,12.596,12.4397,12.4745,23800.0
2008-12-15 10:30:00,14.36,14.42,14.35,14.39,25200.0,12.4658,12.5179,12.4571,12.4918,25200.0
2008-12-15 10:40:00,14.4,14.41,14.24,14.24,18200.0,12.5005,12.5092,12.3616,12.3616,18200.0
2008-12-15 10:50:00,14.24,14.36,14.23,14.35,36600.0,12.3616,12.4658,12.3529,12.4571,36600.0
2008-12-15 11:00:00,14.35,14.51,14.34,14.51,84700.0,12.4571,12.596,12.4484,12.596,84700.0
2008-12-15 11:10:00,14.51,14.66,14.48,14.63,65500.0,12.596,12.7262,12.5699,12.7002,65500.0
2008-12-15 11:20:00,14.62,14.71,14.62,14.68,51800.0,12.6915,12.7696,12.6915,12.7436,51800.0
2008-12-15 11:30:00,14.67,14.74,14.64,14.64,37100.0,12.7349,12.7956,12.7088,12.7088,37100.0
2008-12-15 11:40:00,14.64,14.68,14.62,14.68,14300.0,12.7088,12.7436,12.6915,12.7436,14300.0
2008-12-15 11:50:00,14.68,14.73,14.68,14.7,15900.0,12.7436,12.787,12.7436,12.7609,15900.0
2008-12-15 12:00:00,14.69,14.78,14.65,14.77,22900.0,12.7522,12.8304,12.7175,12.8217,22900.0
2008-12-15 12:10:00,14.78,14.81,14.74,14.81,26200.0,12.8304,12.8564,12.7956,12.8564,26200.0
2008-12-15 12:20:00,14.81,14.87,14.8,14.86,37000.0,12.8564,12.9085,12.8477,12.8998,37000.0
2008-12-15 12:30:00,14.86,14.89,14.76,14.77,21600.0,12.8998,12.9259,12.813,12.8217,21600.0
2008-12-15 12:40:00,14.77,14.77,14.69,14.69,11500.0,12.8217,12.8217,12.7522,12.7522,11500.0
2008-12-15 12:50:00,14.69,14.73,14.69,14.71,18100.0,12.7522,12.787,12.7522,12.7696,18100.0
2008-12-15 13:00:00,14.7,14.72,14.63,14.63,28200.0,12.7609,12.7783,12.7002,12.7002,28200.0
2008-12-15 13:10:00,14.63,14.65,14.62,14.64,5300.0,12.7002,12.7175,12.6915,12.7088,5300.0
2008-12-15 13:20:00,14.64,14.78,14.64,14.74,15600.0,12.7088,12.8304,12.7088,12.7956,15600.0
2008-12-15 13:30:00,14.75,14.78,14.69,14.7,33100.0,12.8043,12.8304,12.7522,12.7609,33100.0
2008-12-15 13:40:00,14.7,14.76,14.7,14.74,24900.0,12.7609,12.813,12.7609,12.7956,24900.0
2008-12-15 13:50:00,14.74,14.74,14.65,14.67,32700.0,12.7956,12.7956,12.7175,12.7349,32700.0
2008-12-15 14:00:00,14.69,14.78,14.69,14.69,27400.0,12.7522,12.8304,12.7522,12.7522,27400.0
2008-12-15 14:10:00,14.71,14.72,14.6,14.63,20300.0,12.7696,12.7783,12.6741,12.7002,20300.0
2008-12-15 14:20:00,14.63,14.72,14.59,14.59,43500.0,12.7002,12.7783,12.6654,12.6654,43500.0
2008-12-15 14:30:00,14.58,14.61,14.55,14.58,49700.0,12.6568,12.6828,12.6307,12.6568,49700.0
2008-12-15 14:40:00,14.59,14.62,14.5,14.54,21800.0,12.6654,12.6915,12.5873,12.622,21800.0
2008-12-15 14:50:00,14.53,14.55,14.49,14.49,23300.0,12.6133,12.6307,12.5786,12.5786,23300.0
2008-12-15 15:00:00,14.49,14.57,14.48,14.53,60900.0,12.5786,12.6481,12.5699,12.6133,60900.0
2008-12-15 15:10:00,14.53,14.53,14.45,14.45,55000.0,12.6133,12.6133,12.5439,12.5439,55000.0
2008-12-15 15:20:00,14.44,14.47,14.39,14.42,58400.0,12.5352,12.5613,12.4918,12.5179,58400.0
2008-12-15 15:30:00,14.41,14.64,14.36,14.55,136300.0,12.5092,12.7088,12.4658,12.6307,136300.0
2008-12-15 15:40:00,14.55,14.68,14.53,14.57,224800.0,12.6307,12.7436,12.6133,12.6481,224800.0
2008-12-15 15:50:00,14.57,14.61,14.5,14.58,177700.0,12.6481,12.6828,12.5873,12.6568,177700.0
2008-12-16 09:30:00,14.65,14.71,14.46,14.65,50000.0,12.7175,12.7696,12.5526,12.7175,50000.0
2008-12-16 09:40:00,14.66,14.68,14.49,14.49,48700.0,12.7262,12.7436,12.5786,12.5786,48700.0
2008-12-16 09:50:00,14.49,14.53,14.41,14.44,101000.0,12.5786,12.6133,12.5092,12.5352,101000.0
2008-12-16 10:00:00,14.44,14.66,14.42,14.65,80100.0,12.5352,12.7262,12.5179,12.7175,80100.0
2008-12-16 10:10:00,14.65,14.66,14.52,14.54,37500.0,12.7175,12.7262,12.6047,12.622,37500.0
2008-12-16 10:20:00,14.54,14.54,14.43,14.44,35700.0,12.622,12.622,12.5265,12.5352,35700.0
2008-12-16 10:30:00,14.45,14.56,14.44,14.53,31300.0,12.5439,12.6394,12.5352,12.6133,31300.0
2008-12-16 10:40:00,14.52,14.57,14.48,14.57,26500.0,12.6047,12.6481,12.5699,12.6481,26500.0
2008-12-16 10:50:00,14.57,14.68,14.57,14.67,34300.0,12.6481,12.7436,12.6481,12.7349,34300.0
2008-12-16 11:00:00,14.68,14.73,14.66,14.69,32700.0,12.7436,12.787,12.7262,12.7522,32700.0
2008-12-16 11:10:00,14.68,14.7,14.65,14.69,19600.0,12.7436,12.7609,12.7175,12.7522,19600.0
2008-12-16 11:20:00,14.69,14.71,14.66,14.71,14100.0,12.7522,12.7696,12.7262,12.7696,14100.0
2008-12-16 11:30:00,14.71,14.8,14.71,14.79,27800.0,12.7696,12.8477,12.7696,12.839,27800.0
2008-12-16 11:40:00,14.78,14.8,14.75,14.79,12900.0,12.8304,12.8477,12.8043,12.839,12900.0
2008-12-16 11:50:00,14.78,14.82,14.76,14.8,19000.0,12.8304,12.8651,12.813,12.8477,19000.0
2008-12-16 12:00:00,14.8,14.8,14.73,14.74,9200.0,12.8477,12.8477,12.787,12.7956,9200.0
2008-12-16 12:10:00,14.74,14.82,14.73,14.81,11600.0,12.7956,12.8651,12.787,12.8564,11600.0
2008-12-16 12:20:00,14.8,14.83,14.79,14.81,14900.0,12.8477,12.8738,12.839,12.8564,14900.0
2008-12-16 12:30:00,14.8,14.83,14.79,14.79,18000.0,12.8477,12.8738,12.839,12.839,18000.0
2008-12-16 12:40:00,14.8,14.83,14.77,14.83,20000.0,12.8477,12.8738,12.8217,12.8738,20000.0
2008-12-16 12:50:00,14.83,14.83,14.75,14.76,14900.0,12.8738,12.8738,12.8043,12.813,14900.0
2008-12-16 13:00:00,14.74,14.76,14.69,14.75,10600.0,12.7956,12.813,12.7522,12.8043,10600.0
2008-12-16 13:10:00,14.74,14.8,14.73,14.8,16800.0,12.7956,12.8477,12.787,12.8477,16800.0
2008-12-16 13:20:00,14.8,14.87,14.77,14.87,24100.0,12.8477,12.9085,12.8217,12.9085,24100.0
2008-12-16 13:30:00,14.87,14.9,14.81,14.83,35800.0,12.9085,12.9345,12.8564,12.8738,35800.0
2008-12-16 13:40:00,14.84,14.85,14.81,14.84,15000.0,12.8825,12.8911,12.8564,12.8825,15000.0
2008-12-16 13:50:00,14.84,14.87,14.84,14.85,27100.0,12.8825,12.9085,12.8825,12.8911,27100.0
2008-12-16 14:00:00,14.85,14.86,14.79,14.81,38100.0,12.8911,12.8998,12.839,12.8564,38100.0
2008-12-16 14:10:00,14.8,14.85,14.77,14.81,19500.0,12.8477,12.8911,12.8217,12.8564,19500.0
2008-12-16 14:20:00,14.81,15.04,14.8,15.0,75300.0,12.8564,13.0561,12.8477,13.0213,75300.0
2008-12-16 14:30:00,15.01,15.19,15.01,15.16,59500.0,13.03,13.1863,13.03,13.1602,59500.0
2008-12-16 14:40:00,15.14,15.14,14.91,15.07,115400.0,13.1429,13.1429,12.9432,13.0821,115400.0
2008-12-16 14:50:00,15.07,15.18,14.99,15.15,94600.0,13.0821,13.1776,13.0127,13.1516,94600.0
2008-12-16 15:00:00,15.16,15.27,15.11,15.2,126300.0,13.1602,13.2557,13.1168,13.195,126300.0
2008-12-16 15:10:00,15.2,15.4,15.2,15.38,80000.0,13.195,13.3686,13.195,13.3512,80000.0
2008-12-16 15:20:00,15.38,15.5,15.38,15.42,128900.0,13.3512,13.4554,13.3512,13.3859,128900.0
2008-12-16 15:30:00,15.42,15.5,15.38,15.47,151500.0,13.3859,13.4554,13.3512,13.4294,151500.0
2008-12-16 15:40:00,15.46,15.49,15.33,15.33,167200.0,13.4207,13.4467,13.3078,13.3078,167200.0
2008-12-16 15:50:00,15.33,15.5,15.33,15.46,101500.0,13.3078,13.4554,13.3078,13.4207,101500.0
2008-12-17 09:30:00,15.47,15.58,15.14,15.55,40900.0,13.4294,13.5248,13.1429,13.4988,40900.0
2008-12-17 09:40:00,15.54,15.58,15.44,15.56,54800.0,13.4901,13.5248,13.4033,13.5075,54800.0
2008-12-17 09:50:00,15.55,15.64,15.45,15.54,59000.0,13.4988,13.5769,13.412,13.4901,59000.0
2008-12-17 10:00:00,15.54,15.59,15.37,15.39,45000.0,13.4901,13.5335,13.3425,13.3599,45000.0
2008-12-17 10:10:00,15.38,15.42,15.32,15.38,71600.0,13.3512,13.3859,13.2991,13.3512,71600.0
2008-12-17 10:20:00,15.38,15.58,15.34,15.56,116800.0,13.3512,13.5248,13.3165,13.5075,116800.0
2008-12-17 10:30:00,15.56,15.56,15.39,15.42,31800.0,13.5075,13.5075,13.3599,13.3859,31800.0
2008-12-17 10:40:00,15.43,15.44,15.3,15.34,36600.0,13.3946,13.4033,13.2818,13.3165,36600.0
2008-12-17 10:50:00,15.34,15.38,15.29,15.33,47000.0,13.3165,13.3512,13.2731,13.3078,47000.0
2008-12-17 11:00:00,15.32,15.38,15.28,15.32,35600.0,13.2991,13.3512,13.2644,13.2991,35600.0
2008-12-17 11:10:00,15.32,15.32,15.2,15.22,27900.0,13.2991,13.2991,13.195,13.2123,27900.0
2008-12-17 11:20:00,15.22,15.27,15.2,15.27,37300.0,13.2123,13.2557,13.195,13.2557,37300.0
2008-12-17 11:30:00,15.27,15.32,15.17,15.21,69800.0,13.2557,13.2991,13.1689,13.2036,69800.0
2008-12-17 11:40:00,15.21,15.27,15.2,15.22,87700.0,13.2036,13.2557,13.195,13.2123,87700.0
2008-12-17 11:50:00,15.22,15.22,15.13,15.18,50700.0,13.2123,13.2123,13.1342,13.1776,50700.0
2008-12-17 12:00:00,15.18,15.26,15.16,15.25,44800.0,13.1776,13.2471,13.1602,13.2384,44800.0
2008-12-17 12:10:00,15.25,15.31,15.24,15.26,58200.0,13.2384,13.2905,13.2297,13.2471,58200.0
2008-12-17 12:20:00,15.26,15.29,15.2,15.23,62600.0,13.2471,13.2731,13.195,13.221,62600.0
2008-12-17 12:30:00,15.22,15.27,15.13,15.17,62800.0,13.2123,13.2557,13.1342,13.1689,62800.0
2008-12-17 12:40:00,15.16,15.27,15.16,15.27,57500.0,13.1602,13.2557,13.1602,13.2557,57500.0
2008-12-17 12:50:00,15.26,15.36,15.23,15.23,33900.0,13.2471,13.3339,13.221,13.221,33900.0
2008-12-17 13:00:00,15.24,15.29,15.22,15.27,55200.0,13.2297,13.2731,13.2123,13.2557,55200.0
2008-12-17 13:10:00,15.27,15.31,15.24,15.25,47100.0,13.2557,13.2905,13.2297,13.2384,47100.0
2008-12-17 13:20:00,15.26,15.3,15.24,15.25,54700.0,13.2471,13.2818,13.2297,13.2384,54700.0
2008-12-17 13:30:00,15.26,15.42,15.25,15.36,40100.0,13.2471,13.3859,13.2384,13.3339,40100.0
2008-12-17 13:40:00,15.36,15.41,15.32,15.38,20400.0,13.3339,13.3773,13.2991,13.3512,20400.0
2008-12-17 13:50:00,15.36,15.37,15.27,15.28,34900.0,13.3339,13.3425,13.2557,13.2644,34900.0
2008-12-17 14:00:00,15.28,15.31,15.24,15.3,46500.0,13.2644,13.2905,13.2297,13.2818,46500.0
2008-12-17 14:10:00,15.31,15.34,15.26,15.29,50900.0,13.2905,13.3165,13.2471,13.2731,50900.0
2008-12-17 14:20:00,15.29,15.31,15.18,15.2,81400.0,13.2731,13.2905,13.1776,13.195,81400.0
2008-12-17 14:30:00,15.19,15.23,15.16,15.16,141800.0,13.1863,13.221,13.1602,13.1602,141800.0
2008-12-17 14:40:00,15.16,15.25,15.13,15.25,54000.0,13.1602,13.2384,13.1342,13.2384,54000.0
2008-12-17 14:50:00,15.25,15.26,15.18,15.25,72100.0,13.2384,13.2471,13.1776,13.2384,72100.0
2008-12-17 15:00:00,15.25,15.33,15.25,15.27,76700.0,13.2384,13.3078,13.2384,13.2557,76700.0
2008-12-17 15:10:00,15.28,15.32,15.26,15.31,108900.0,13.2644,13.2991,13.2471,13.2905,108900.0
2008-12-17 15:20:00,15.31,15.33,15.26,15.3,137600.0,13.2905,13.3078,13.2471,13.2818,137600.0
2008-12-17 15:30:00,15.3,15.42,15.27,15.37,209500.0,13.2818,13.3859,13.2557,13.3425,209500.0
2008-12-17 15:40:00,15.38,15.41,15.31,15.4,357600.0,13.3512,13.3773,13.2905,13.3686,357600.0
2008-12-17 15:50:00,15.4,15.4,15.32,15.32,324300.0,13.3686,13.3686,13.2991,13.2991,324300.0
2008-12-18 09:30:00,15.42,15.64,15.39,15.39,34800.0,13.3859,13.5769,13.3599,13.3599,34800.0
2008-12-18 09:40:00,15.39,15.54,15.28,15.42,56900.0,13.3599,13.4901,13.2644,13.3859,56900.0
2008-12-18 09:50:00,15.4,15.51,15.4,15.47,21400.0,13.3686,13.4641,13.3686,13.4294,21400.0
2008-12-18 10:00:00,15.49,15.69,15.49,15.64,44100.0,13.4467,13.6203,13.4467,13.5769,44100.0
2008-12-18 10:10:00,15.63,15.67,15.61,15.65,28600.0,13.5682,13.603,13.5509,13.5856,28600.0
2008-12-18 10:20:00,15.65,15.74,15.63,15.69,41900.0,13.5856,13.6637,13.5682,13.6203,41900.0
2008-12-18 10:30:00,15.71,15.71,15.59,15.65,38200.0,13.6377,13.6377,13.5335,13.5856,38200.0
2008-12-18 10:40:00,15.66,15.71,15.64,15.67,30600.0,13.5943,13.6377,13.5769,13.603,30600.0
2008-12-18 10:50:00,15.67,15.69,15.62,15.65,24600.0,13.603,13.6203,13.5596,13.5856,24600.0
2008-12-18 11:00:00,15.65,15.67,15.6,15.67,42400.0,13.5856,13.603,13.5422,13.603,42400.0
2008-12-18 11:10:00,15.66,15.66,15.55,15.56,38100.0,13.5943,13.5943,13.4988,13.5075,38100.0
2008-12-18 11:20:00,15.55,15.63,15.53,15.63,75100.0,13.4988,13.5682,13.4814,13.5682,75100.0
2008-12-18 11:30:00,15.66,15.66,15.58,15.64,33800.0,13.5943,13.5943,13.5248,13.5769,33800.0
2008-12-18 11:40:00,15.64,15.8,15.64,15.77,28200.0,13.5769,13.7158,13.5769,13.6898,28200.0
2008-12-18 11:50:00,15.77,15.86,15.76,15.85,39900.0,13.6898,13.7679,13.6811,13.7592,39900.0
2008-12-18 12:00:00,15.85,15.9,15.8,15.81,57100.0,13.7592,13.8026,13.7158,13.7245,57100.0
2008-12-18 12:10:00,15.8,15.88,15.8,15.88,22900.0,13.7158,13.7853,13.7158,13.7853,22900.0
2008-12-18 12:20:00,15.88,15.89,15.78,15.81,62700.0,13.7853,13.7939,13.6985,13.7245,62700.0
2008-12-18 12:30:00,15.81,15.84,15.78,15.78,31700.0,13.7245,13.7505,13.6985,13.6985,31700.0
2008-12-18 12:40:00,15.79,15.91,15.78,15.91,39100.0,13.7071,13.8113,13.6985,13.8113,39100.0
2008-12-18 12:50:00,15.91,15.91,15.84,15.84,22100.0,13.8113,13.8113,13.7505,13.7505,22100.0
2008-12-18 13:00:00,15.84,15.84,15.8,15.82,26100.0,13.7505,13.7505,13.7158,13.7332,26100.0
2008-12-18 13:10:00,15.82,15.86,15.8,15.85,14600.0,13.7332,13.7679,13.7158,13.7592,14600.0
2008-12-18 13:20:00,15.85,15.86,15.82,15.85,26200.0,13.7592,13.7679,13.7332,13.7592,26200.0
2008-12-18 13:30:00,15.85,15.87,15.82,15.85,26500.0,13.7592,13.7766,13.7332,13.7592,26500.0
2008-12-18 13:40:00,15.85,15.9,15.81,15.86,56900.0,13.7592,13.8026,13.7245,13.7679,56900.0
2008-12-18 13:50:00,15.85,15.89,15.76,15.78,68500.0,13.7592,13.7939,13.6811,13.6985,68500.0
2008-12-18 14:00:00,15.78,15.78,15.71,15.73,89400.0,13.6985,13.6985,13.6377,13.6551,89400.0
2008-12-18 14:10:00,15.73,15.76,15.64,15.64,51600.0,13.6551,13.6811,13.5769,13.5769,51600.0
2008-12-18 14:20:00,15.64,15.65,15.53,15.58,76400.0,13.5769,13.5856,13.4814,13.5248,76400.0
2008-12-18 14:30:00,15.57,15.61,15.54,15.58,116000.0,13.5162,13.5509,13.4901,13.5248,116000.0
2008-12-18 14:40:00,15.58,15.69,15.56,15.67,103500.0,13.5248,13.6203,13.5075,13.603,103500.0
2008-12-18 14:50:00,15.66,15.75,15.64,15.71,101900.0,13.5943,13.6724,13.5769,13.6377,101900.0
2008-12-18 15:00:00,15.7,15.75,15.67,15.73,118700.0,13.629,13.6724,13.603,13.6551,118700.0
2008-12-18 15:10:00,15.74,15.79,15.68,15.7,137500.0,13.6637,13.7071,13.6116,13.629,137500.0
2008-12-18 15:20:00,15.69,15.7,15.55,15.55,163500.0,13.6203,13.629,13.4988,13.4988,163500.0
2008-12-18 15:30:00,15.55,15.64,15.52,15.56,130500.0,13.4988,13.5769,13.4728,13.5075,130500.0
2008-12-18 15:40:00,15.56,15.62,15.52,15.57,119900.0,13.5075,13.5596,13.4728,13.5162,119900.0
2008-12-18 15:50:00,15.56,15.64,15.54,15.57,127700.0,13.5075,13.5769,13.4901,13.5162,127700.0
2008-12-19 09:30:00,15.67,16.27,15.45,15.88,440100.0,13.603,14.1238,13.412,13.7853,440100.0
2008-12-19 09:40:00,15.83,16.05,15.76,16.03,44200.0,13.7419,13.9328,13.6811,13.9155,44200.0
2008-12-19 09:50:00,16.04,16.04,15.88,15.9,42200.0,13.9242,13.9242,13.7853,13.8026,42200.0
2008-12-19 10:00:00,15.9,15.94,15.88,15.91,26100.0,13.8026,13.8374,13.7853,13.8113,26100.0
2008-12-19 10:10:00,15.91,16.03,15.9,15.91,46300.0,13.8113,13.9155,13.8026,13.8113,46300.0
2008-12-19 10:20:00,15.92,15.96,15.85,15.85,50500.0,13.82,13.8547,13.7592,13.7592,50500.0
2008-12-19 10:30:00,15.87,15.89,15.82,15.85,22000.0,13.7766,13.7939,13.7332,13.7592,22000.0
2008-12-19 10:40:00,15.85,15.89,15.79,15.8,49800.0,13.7592,13.7939,13.7071,13.7158,49800.0
2008-12-19 10:50:00,15.8,15.87,15.75,15.76,40500.0,13.7158,13.7766,13.6724,13.6811,40500.0
2008-12-19 11:00:00,15.76,15.82,15.71,15.71,28600.0,13.6811,13.7332,13.6377,13.6377,28600.0
2008-12-19 11:10:00,15.71,15.76,15.69,15.69,26000.0,13.6377,13.6811,13.6203,13.6203,26000.0
2008-12-19 11:20:00,15.69,15.74,15.62,15.63,50400.0,13.6203,13.6637,13.5596,13.5682,50400.0
2008-12-19 11:30:00,15.63,15.67,15.6,15.61,36600.0,13.5682,13.603,13.5422,13.5509,36600.0
2008-12-19 11:40:00,15.61,15.67,15.57,15.63,48200.0,13.5509,13.603,13.5162,13.5682,48200.0
2008-12-19 11:50:00,15.62,15.63,15.51,15.53,37300.0,13.5596,13.5682,13.4641,13.4814,37300.0
2008-12-19 12:00:00,15.53,15.57,15.5,15.5,37600.0,13.4814,13.5162,13.4554,13.4554,37600.0
2008-12-19 12:10:00,15.52,15.56,15.5,15.54,31900.0,13.4728,13.5075,13.4554,13.4901,31900.0
2008-12-19 12:20:00,15.55,15.58,15.48,15.56,22600.0,13.4988,13.5248,13.438,13.5075,22600.0
2008-12-19 12:30:00,15.57,15.62,15.56,15.58,30300.0,13.5162,13.5596,13.5075,13.5248,30300.0
2008-12-19 12:40:00,15.58,15.59,15.54,15.59,22800.0,13.5248,13.5335,13.4901,13.5335,22800.0
2008-12-19 12:50:00,15.59,15.59,15.54,15.56,27500.0,13.5335,13.5335,13.4901,13.5075,27500.0
2008-12-19 13:00:00,15.56,15.61,15.54,15.54,27700.0,13.5075,13.5509,13.4901,13.4901,27700.0
2008-12-19 13:10:00,15.53,15.58,15.52,15.53,44300.0,13.4814,13.5248,13.4728,13.4814,44300.0
2008-12-19 13:20:00,15.54,15.56,15.48,15.55,34500.0,13.4901,13.5075,13.438,13.4988,34500.0
2008-12-19 13:30:00,15.55,15.57,15.51,15.53,37100.0,13.4988,13.5162,13.4641,13.4814,37100.0
2008-12-19 13:40:00,15.54,15.58,15.5,15.53,66600.0,13.4901,13.5248,13.4554,13.4814,66600.0
2008-12-19 13:50:00,15.53,15.58,15.49,15.57,63100.0,13.4814,13.5248,13.4467,13.5162,63100.0
2008-12-19 14:00:00,15.56,15.66,15.56,15.65,46700.0,13.5075,13.5943,13.5075,13.5856,46700.0
2008-12-19 14:10:00,15.65,15.67,15.6,15.63,39500.0,13.5856,13.603,13.5422,13.5682,39500.0
2008-12-19 14:20:00,15.63,15.73,15.58,15.69,129200.0,13.5682,13.6551,13.5248,13.6203,129200.0
2008-12-19 14:30:00,15.69,15.78,15.67,15.76,48300.0,13.6203,13.6985,13.603,13.6811,48300.0
2008-12-19 14:40:00,15.75,15.79,15.72,15.72,35900.0,13.6724,13.7071,13.6464,13.6464,35900.0
2008-12-19 14:50:00,15.72,15.74,15.58,15.61,44700.0,13.6464,13.6637,13.5248,13.5509,44700.0
2008-12-19 15:00:00,15.6,15.65,15.56,15.59,35200.0,13.5422,13.5856,13.5075,13.5335,35200.0
2008-12-19 15:10:00,15.6,15.6,15.5,15.53,41500.0,13.5422,13.5422,13.4554,13.4814,41500.0
2008-12-19 15:20:00,15.52,15.63,15.48,15.58,51000.0,13.4728,13.5682,13.438,13.5248,51000.0
2008-12-19 15:30:00,15.59,15.6,15.52,15.55,94000.0,13.5335,13.5422,13.4728,13.4988,94000.0
2008-12-19 15:40:00,15.55,15.6,15.53,15.57,72500.0,13.4988,13.5422,13.4814,13.5162,72500.0
2008-12-19 15:50:00,15.58,15.62,15.54,15.57,80600.0,13.5248,13.5596,13.4901,13.5162,80600.0
2008-12-22 09:30:00,15.54,15.7,15.48,15.49,28700.0,13.4901,13.629,13.438,13.4467,28700.0
2008-12-22 09:40:00,15.5,15.5,15.32,15.37,39300.0,13.4554,13.4554,13.2991,13.3425,39300.0
2008-12-22 09:50:00,15.37,15.38,15.32,15.33,42500.0,13.3425,13.3512,13.2991,13.3078,42500.0
2008-12-22 10:00:00,15.33,15.37,15.3,15.36,28700.0,13.3078,13.3425,13.2818,13.3339,28700.0
2008-12-22 10:10:00,15.37,15.38,15.33,15.38,23500.0,13.3425,13.3512,13.3078,13.3512,23500.0
2008-12-22 10:20:00,15.4,15.4,15.32,15.35,32400.0,13.3686,13.3686,13.2991,13.3252,32400.0
2008-12-22 10:30:00,15.35,15.39,15.32,15.38,27200.0,13.3252,13.3599,13.2991,13.3512,27200.0
2008-12-22 10:40:00,15.38,15.46,15.32,15.46,41300.0,13.3512,13.4207,13.2991,13.4207,41300.0
2008-12-22 10:50:00,15.44,15.48,15.42,15.45,20500.0,13.4033,13.438,13.3859,13.412,20500.0
2008-12-22 11:00:00,15.46,15.46,15.33,15.35,30100.0,13.4207,13.4207,13.3078,13.3252,30100.0
2008-12-22 11:10:00,15.36,15.38,15.35,15.37,23600.0,13.3339,13.3512,13.3252,13.3425,23600.0
2008-12-22 11:20:00,15.38,15.38,15.21,15.22,27800.0,13.3512,13.3512,13.2036,13.2123,27800.0
2008-12-22 11:30:00,15.21,15.22,15.09,15.12,56200.0,13.2036,13.2123,13.0995,13.1255,56200.0
2008-12-22 11:40:00,15.13,15.13,15.08,15.12,38800.0,13.1342,13.1342,13.0908,13.1255,38800.0
2008-12-22 11:50:00,15.12,15.12,15.09,15.11,26700.0,13.1255,13.1255,13.0995,13.1168,26700.0
2008-12-22 12:00:00,15.11,15.12,15.07,15.07,23500.0,13.1168,13.1255,13.0821,13.0821,23500.0
2008-12-22 12:10:00,15.07,15.2,15.07,15.2,15000.0,13.0821,13.195,13.0821,13.195,15000.0
2008-12-22 12:20:00,15.2,15.21,15.18,15.19,22400.0,13.195,13.2036,13.1776,13.1863,22400.0
2008-12-22 12:30:00,15.18,15.21,15.15,15.16,28500.0,13.1776,13.2036,13.1516,13.1602,28500.0
2008-12-22 12:40:00,15.16,15.2,15.16,15.19,13500.0,13.1602,13.195,13.1602,13.1863,13500.0
2008-12-22 12:50:00,15.18,15.2,15.18,15.2,12000.0,13.1776,13.195,13.1776,13.195,12000.0
2008-12-22 13:00:00,15.2,15.27,15.2,15.2,38100.0,13.195,13.2557,13.195,13.195,38100.0
2008-12-22 13:10:00,15.19,15.23,15.19,15.23,42800.0,13.1863,13.221,13.1863,13.221,42800.0
2008-12-22 13:20:00,15.24,15.31,15.24,15.25,32300.0,13.2297,13.2905,13.2297,13.2384,32300.0
2008-12-22 13:30:00,15.25,15.27,15.23,15.25,21100.0,13.2384,13.2557,13.221,13.2384,21100.0
2008-12-22 13:40:00,15.25,15.25,15.19,15.19,17700.0,13.2384,13.2384,13.1863,13.1863,17700.0
2008-12-22 13:50:00,15.18,15.23,15.16,15.18,36000.0,13.1776,13.221,13.1602,13.1776,36000.0
2008-12-22 14:00:00,15.18,15.27,15.18,15.25,29200.0,13.1776,13.2557,13.1776,13.2384,29200.0
2008-12-22 14:10:00,15.26,15.26,15.17,15.19,36100.0,13.2471,13.2471,13.1689,13.1863,36100.0
2008-12-22 14:20:00,15.19,15.19,15.07,15.12,25900.0,13.1863,13.1863,13.0821,13.1255,25900.0
2008-12-22 14:30:00,15.13,15.14,15.09,15.11,24600.0,13.1342,13.1429,13.0995,13.1168,24600.0
2008-12-22 14:40:00,15.11,15.18,15.1,15.18,24000.0,13.1168,13.1776,13.1082,13.1776,24000.0
2008-12-22 14:50:00,15.17,15.18,15.01,15.03,48100.0,13.1689,13.1776,13.03,13.0474,48100.0
2008-12-22 15:00:00,15.03,15.06,14.98,15.01,49300.0,13.0474,13.0734,13.004,13.03,49300.0
2008-12-22 15:10:00,15.01,15.11,14.97,15.03,115600.0,13.03,13.1168,12.9953,13.0474,115600.0
2008-12-22 15:20:00,15.02,15.04,14.93,14.99,37400.0,13.0387,13.0561,12.9606,13.0127,37400.0
2008-12-22 15:30:00,14.99,15.16,14.99,15.16,75900.0,13.0127,13.1602,13.0127,13.1602,75900.0
2008-12-22 15:40:00,15.16,15.19,15.12,15.16,82600.0,13.1602,13.1863,13.1255,13.1602,82600.0
2008-12-22 15:50:00,15.15,15.25,15.15,15.21,132400.0,13.1516,13.2384,13.1516,13.2036,132400.0
2008-12-23 09:30:00,15.22,15.49,15.2,15.49,35600.0,13.2123,13.4467,13.195,13.4467,35600.0
2008-12-23 09:40:00,15.49,15.52,15.43,15.51,32200.0,13.4467,13.4728,13.3946,13.4641,32200.0
2008-12-23 09:50:00,15.51,15.52,15.41,15.42,30000.0,13.4641,13.4728,13.3773,13.3859,30000.0
2008-12-23 10:00:00,15.41,15.43,15.3,15.34,42600.0,13.3773,13.3946,13.2818,13.3165,42600.0
2008-12-23 10:10:00,15.33,15.48,15.32,15.46,21100.0,13.3078,13.438,13.2991,13.4207,21100.0
2008-12-23 10:20:00,15.47,15.6,15.44,15.6,20700.0,13.4294,13.5422,13.4033,13.5422,20700.0
2008-12-23 10:30:00,15.61,15.66,15.58,15.59,24000.0,13.5509,13.5943,13.5248,13.5335,24000.0
2008-12-23 10:40:00,15.58,15.6,15.55,15.6,19700.0,13.5248,13.5422,13.4988,13.5422,19700.0
2008-12-23 10:50:00,15.6,15.6,15.51,15.52,20100.0,13.5422,13.5422,13.4641,13.4728,20100.0
2008-12-23 11:00:00,15.5,15.57,15.46,15.48,25000.0,13.4554,13.5162,13.4207,13.438,25000.0
2008-12-23 11:10:00,15.48,15.53,15.48,15.49,13900.0,13.438,13.4814,13.438,13.4467,13900.0
2008-12-23 11:20:00,15.5,15.52,15.45,15.46,17500.0,13.4554,13.4728,13.412,13.4207,17500.0
2008-12-23 11:30:00,15.45,15.46,15.38,15.38,18400.0,13.412,13.4207,13.3512,13.3512,18400.0
2008-12-23 11:40:00,15.38,15.39,15.36,15.39,22300.0,13.3512,13.3599,13.3339,13.3599,22300.0
2008-12-23 11:50:00,15.39,15.39,15.31,15.31,9600.0,13.3599,13.3599,13.2905,13.2905,9600.0
2008-12-23 12:00:00,15.31,15.33,15.3,15.32,16700.0,13.2905,13.3078,13.2818,13.2991,16700.0
2008-12-23 12:10:00,15.33,15.36,15.31,15.36,14800.0,13.3078,13.3339,13.2905,13.3339,14800.0
2008-12-23 12:20:00,15.36,15.38,15.34,15.35,12100.0,13.3339,13.3512,13.3165,13.3252,12100.0
2008-12-23 12:30:00,15.36,15.36,15.26,15.27,22100.0,13.3339,13.3339,13.2471,13.2557,22100.0
2008-12-23 12:40:00,15.28,15.35,15.28,15.33,11800.0,13.2644,13.3252,13.2644,13.3078,11800.0
2008-12-23 12:50:00,15.33,15.38,15.33,15.35,9200.0,13.3078,13.3512,13.3078,13.3252,9200.0
2008-12-23 13:00:00,15.35,15.37,15.34,15.37,9100.0,13.3252,13.3425,13.3165,13.3425,9100.0
2008-12-23 13:10:00,15.37,15.37,15.35,15.35,11900.0,13.3425,13.3425,13.3252,13.3252,11900.0
2008-12-23 13:20:00,15.35,15.37,15.32,15.36,22100.0,13.3252,13.3425,13.2991,13.3339,22100.0
2008-12-23 13:30:00,15.35,15.36,15.3,15.31,15600.0,13.3252,13.3339,13.2818,13.2905,15600.0
2008-12-23 13:40:00,15.31,15.32,15.29,15.3,11400.0,13.2905,13.2991,13.2731,13.2818,11400.0
2008-12-23 13:50:00,15.31,15.34,15.27,15.34,23400.0,13.2905,13.3165,13.2557,13.3165,23400.0
2008-12-23 14:00:00,15.34,15.35,15.31,15.32,12300.0,13.3165,13.3252,13.2905,13.2991,12300.0
2008-12-23 14:10:00,15.32,15.38,15.31,15.38,41300.0,13.2991,13.3512,13.2905,13.3512,41300.0
2008-12-23 14:20:00,15.38,15.39,15.34,15.35,21200.0,13.3512,13.3599,13.3165,13.3252,21200.0
2008-12-23 14:30:00,15.36,15.38,15.27,15.31,38200.0,13.3339,13.3512,13.2557,13.2905,38200.0
2008-12-23 14:40:00,15.3,15.31,15.22,15.26,34800.0,13.2818,13.2905,13.2123,13.2471,34800.0
2008-12-23 14:50:00,15.25,15.35,15.23,15.34,45900.0,13.2384,13.3252,13.221,13.3165,45900.0
2008-12-23 15:00:00,15.31,15.36,15.27,15.29,75700.0,13.2905,13.3339,13.2557,13.2731,75700.0
2008-12-23 15:10:00,15.3,15.4,15.28,15.34,34900.0,13.2818,13.3686,13.2644,13.3165,34900.0
2008-12-23 15:20:00,15.35,15.39,15.3,15.34,34400.0,13.3252,13.3599,13.2818,13.3165,34400.0
2008-12-23 15:30:00,15.33,15.38,15.26,15.28,38700.0,13.3078,13.3512,13.2471,13.2644,38700.0
2008-12-23 15:40:00,15.27,15.31,15.25,15.3,36900.0,13.2557,13.2905,13.2384,13.2818,36900.0
2008-12-23 15:50:00,15.31,15.32,15.28,15.28,38200.0,13.2905,13.2991,13.2644,13.2644,38200.0
2008-12-24 09:30:00,15.26,15.4,15.11,15.26,41100.0,13.2471,13.3686,13.1168,13.2471,41100.0
2008-12-24 09:40:00,15.28,15.4,15.28,15.38,17300.0,13.2644,13.3686,13.2644,13.3512,17300.0
2008-12-24 09:50:00,15.37,15.39,15.29,15.31,18200.0,13.3425,13.3599,13.2731,13.2905,18200.0
2008-12-24 10:00:00,15.31,15.37,15.28,15.35,33000.0,13.2905,13.3425,13.2644,13.3252,33000.0
2008-12-24 10:10:00,15.36,15.4,15.36,15.38,23500.0,13.3339,13.3686,13.3339,13.3512,23500.0
2008-12-24 10:20:00,15.39,15.43,15.38,15.42,18500.0,13.3599,13.3946,13.3512,13.3859,18500.0
2008-12-24 10:30:00,15.43,15.48,15.4,15.45,21900.0,13.3946,13.438,13.3686,13.412,21900.0
2008-12-24 10:40:00,15.45,15.49,15.45,15.49,10900.0,13.412,13.4467,13.412,13.4467,10900.0
2008-12-24 10:50:00,15.49,15.52,15.49,15.52,12800.0,13.4467,13.4728,13.4467,13.4728,12800.0
2008-12-24 11:00:00,15.52,15.53,15.51,15.52,8900.0,13.4728,13.4814,13.4641,13.4728,8900.0
2008-12-24 11:10:00,15.52,15.58,15.52,15.57,13100.0,13.4728,13.5248,13.4728,13.5162,13100.0
2008-12-24 11:20:00,15.57,15.58,15.51,15.52,20200.0,13.5162,13.5248,13.4641,13.4728,20200.0
2008-12-24 11:30:00,15.51,15.54,15.5,15.53,13500.0,13.4641,13.4901,13.4554,13.4814,13500.0
2008-12-24 11:40:00,15.54,15.55,15.54,15.55,9700.0,13.4901,13.4988,13.4901,13.4988,9700.0
2008-12-24 11:50:00,15.55,15.56,15.54,15.56,14600.0,13.4988,13.5075,13.4901,13.5075,14600.0
2008-12-24 12:00:00,15.56,15.56,15.54,15.54,11800.0,13.5075,13.5075,13.4901,13.4901,11800.0
2008-12-24 12:10:00,15.55,15.63,15.54,15.63,36200.0,13.4988,13.5682,13.4901,13.5682,36200.0
2008-12-24 12:20:00,15.63,15.67,15.62,15.64,19400.0,13.5682,13.603,13.5596,13.5769,19400.0
2008-12-24 12:30:00,15.64,15.64,15.56,15.56,22100.0,13.5769,13.5769,13.5075,13.5075,22100.0
2008-12-24 12:40:00,15.56,15.6,15.56,15.6,17600.0,13.5075,13.5422,13.5075,13.5422,17600.0
2008-12-24 12:50:00,15.6,15.63,15.58,15.6,25700.0,13.5422,13.5682,13.5248,13.5422,25700.0
2008-12-26 09:30:00,15.66,15.66,15.46,15.55,15800.0,13.5943,13.5943,13.4207,13.4988,15800.0
2008-12-26 09:40:00,15.55,15.58,15.47,15.47,16400.0,13.4988,13.5248,13.4294,13.4294,16400.0
2008-12-26 09:50:00,15.47,15.48,15.34,15.34,23900.0,13.4294,13.438,13.3165,13.3165,23900.0
2008-12-26 10:00:00,15.35,15.38,15.35,15.36,11800.0,13.3252,13.3512,13.3252,13.3339,11800.0
2008-12-26 10:10:00,15.36,15.42,15.36,15.42,20100.0,13.3339,13.3859,13.3339,13.3859,20100.0
2008-12-26 10:20:00,15.41,15.44,15.38,15.44,21600.0,13.3773,13.4033,13.3512,13.4033,21600.0
2008-12-26 10:30:00,15.44,15.52,15.44,15.52,9000.0,13.4033,13.4728,13.4033,13.4728,9000.0
2008-12-26 10:40:00,15.51,15.55,15.51,15.54,6400.0,13.4641,13.4988,13.4641,13.4901,6400.0
2008-12-26 10:50:00,15.54,15.55,15.52,15.53,18000.0,13.4901,13.4988,13.4728,13.4814,18000.0
2008-12-26 11:00:00,15.54,15.54,15.49,15.52,34700.0,13.4901,13.4901,13.4467,13.4728,34700.0
2008-12-26 11:10:00,15.52,15.52,15.48,15.5,6200.0,13.4728,13.4728,13.438,13.4554,6200.0
2008-12-26 11:20:00,15.49,15.49,15.46,15.47,9800.0,13.4467,13.4467,13.4207,13.4294,9800.0
2008-12-26 11:30:00,15.48,15.48,15.46,15.48,11800.0,13.438,13.438,13.4207,13.438,11800.0
2008-12-26 11:40:00,15.48,15.49,15.47,15.48,4500.0,13.438,13.4467,13.4294,13.438,4500.0
2008-12-26 11:50:00,15.48,15.49,15.44,15.44,27900.0,13.438,13.4467,13.4033,13.4033,27900.0
2008-12-26 12:00:00,15.44,15.46,15.41,15.45,31000.0,13.4033,13.4207,13.3773,13.412,31000.0
2008-12-26 12:10:00,15.44,15.45,15.43,15.44,3300.0,13.4033,13.412,13.3946,13.4033,3300.0
2008-12-26 12:20:00,15.44,15.45,15.44,15.44,3800.0,13.4033,13.412,13.4033,13.4033,3800.0
2008-12-26 12:30:00,15.44,15.45,15.38,15.38,28000.0,13.4033,13.412,13.3512,13.3512,28000.0
2008-12-26 12:40:00,15.37,15.38,15.37,15.37,5600.0,13.3425,13.3512,13.3425,13.3425,5600.0
2008-12-26 12:50:00,15.36,15.36,15.28,15.28,12500.0,13.3339,13.3339,13.2644,13.2644,12500.0
2008-12-26 13:00:00,15.28,15.29,15.26,15.27,14600.0,13.2644,13.2731,13.2471,13.2557,14600.0
2008-12-26 13:10:00,15.28,15.28,15.27,15.28,9600.0,13.2644,13.2644,13.2557,13.2644,9600.0
2008-12-26 13:20:00,15.28,15.28,15.25,15.26,9400.0,13.2644,13.2644,13.2384,13.2471,9400.0
2008-12-26 13:30:00,15.27,15.34,15.27,15.33,12600.0,13.2557,13.3165,13.2557,13.3078,12600.0
2008-12-26 13:40:00,15.34,15.34,15.31,15.32,13800.0,13.3165,13.3165,13.2905,13.2991,13800.0
2008-12-26 13:50:00,15.32,15.33,15.31,15.32,9300.0,13.2991,13.3078,13.2905,13.2991,9300.0
2008-12-26 14:00:00,15.32,15.36,15.31,15.35,9200.0,13.2991,13.3339,13.2905,13.3252,9200.0
2008-12-26 14:10:00,15.36,15.36,15.33,15.35,17300.0,13.3339,13.3339,13.3078,13.3252,17300.0
2008-12-26 14:20:00,15.35,15.38,15.35,15.38,9800.0,13.3252,13.3512,13.3252,13.3512,9800.0
2008-12-26 14:30:00,15.38,15.43,15.37,15.43,13700.0,13.3512,13.3946,13.3425,13.3946,13700.0
2008-12-26 14:40:00,15.43,15.44,15.42,15.44,7500.0,13.3946,13.4033,13.3859,13.4033,7500.0
2008-12-26 14:50:00,15.44,15.45,15.43,15.44,14300.0,13.4033,13.412,13.3946,13.4033,14300.0
2008-12-26 15:00:00,15.44,15.47,15.43,15.47,12500.0,13.4033,13.4294,13.3946,13.4294,12500.0
2008-12-26 15:10:00,15.47,15.49,15.46,15.49,11900.0,13.4294,13.4467,13.4207,13.4467,11900.0
2008-12-26 15:20:00,15.49,15.54,15.48,15.54,19500.0,13.4467,13.4901,13.438,13.4901,19500.0
2008-12-26 15:30:00,15.53,15.55,15.53,15.53,16700.0,13.4814,13.4988,13.4814,13.4814,16700.0
2008-12-26 15:40:00,15.53,15.54,15.48,15.49,34100.0,13.4814,13.4901,13.438,13.4467,34100.0
2008-12-26 15:50:00,15.49,15.49,15.44,15.49,61200.0,13.4467,13.4467,13.4033,13.4467,61200.0
2008-12-29 09:30:00,15.46,15.46,15.26,15.28,12700.0,13.4207,13.4207,13.2471,13.2644,12700.0
2008-12-29 09:40:00,15.28,15.34,15.22,15.27,39500.0,13.2644,13.3165,13.2123,13.2557,39500.0
2008-12-29 09:50:00,15.27,15.32,15.22,15.24,11600.0,13.2557,13.2991,13.2123,13.2297,11600.0
2008-12-29 10:00:00,15.23,15.28,15.22,15.27,9200.0,13.221,13.2644,13.2123,13.2557,9200.0
2008-12-29 10:10:00,15.27,15.28,15.22,15.24,5800.0,13.2557,13.2644,13.2123,13.2297,5800.0
2008-12-29 10:20:00,15.22,15.22,15.16,15.19,12400.0,13.2123,13.2123,13.1602,13.1863,12400.0
2008-12-29 10:30:00,15.18,15.19,15.16,15.18,7000.0,13.1776,13.1863,13.1602,13.1776,7000.0
2008-12-29 10:40:00,15.18,15.18,15.16,15.18,6700.0,13.1776,13.1776,13.1602,13.1776,6700.0
2008-12-29 10:50:00,15.17,15.17,15.12,15.12,39800.0,13.1689,13.1689,13.1255,13.1255,39800.0
2008-12-29 11:00:00,15.12,15.13,15.11,15.11,9500.0,13.1255,13.1342,13.1168,13.1168,9500.0
2008-12-29 11:10:00,15.12,15.14,15.11,15.14,8700.0,13.1255,13.1429,13.1168,13.1429,8700.0
2008-12-29 11:20:00,15.13,15.16,15.13,15.16,10100.0,13.1342,13.1602,13.1342,13.1602,10100.0
2008-12-29 11:30:00,15.16,15.21,15.16,15.2,9600.0,13.1602,13.2036,13.1602,13.195,9600.0
2008-12-29 11:40:00,15.2,15.21,15.19,15.21,10100.0,13.195,13.2036,13.1863,13.2036,10100.0
2008-12-29 11:50:00,15.21,15.22,15.2,15.22,5500.0,13.2036,13.2123,13.195,13.2123,5500.0
2008-12-29 12:00:00,15.22,15.24,15.22,15.23,8100.0,13.2123,13.2297,13.2123,13.221,8100.0
2008-12-29 12:10:00,15.23,15.23,15.21,15.23,7700.0,13.221,13.221,13.2036,13.221,7700.0
2008-12-29 12:20:00,15.23,15.24,15.22,15.24,9900.0,13.221,13.2297,13.2123,13.2297,9900.0
2008-12-29 12:30:00,15.23,15.24,15.23,15.24,8400.0,13.221,13.2297,13.221,13.2297,8400.0
2008-12-29 12:40:00,15.24,15.24,15.18,15.19,17800.0,13.2297,13.2297,13.1776,13.1863,17800.0
2008-12-29 12:50:00,15.19,15.21,15.18,15.2,61900.0,13.1863,13.2036,13.1776,13.195,61900.0
2008-12-29 13:00:00,15.19,15.23,15.18,15.23,25900.0,13.1863,13.221,13.1776,13.221,25900.0
2008-12-29 13:10:00,15.23,15.23,15.22,15.23,7000.0,13.221,13.221,13.2123,13.221,7000.0
2008-12-29 13:20:00,15.23,15.23,15.2,15.21,6500.0,13.221,13.221,13.195,13.2036,6500.0
2008-12-29 13:30:00,15.21,15.21,15.19,15.2,11000.0,13.2036,13.2036,13.1863,13.195,11000.0
2008-12-29 13:40:00,15.21,15.21,15.19,15.21,12100.0,13.2036,13.2036,13.1863,13.2036,12100.0
2008-12-29 13:50:00,15.2,15.23,15.2,15.23,10800.0,13.195,13.221,13.195,13.221,10800.0
2008-12-29 14:00:00,15.22,15.23,15.18,15.19,17200.0,13.2123,13.221,13.1776,13.1863,17200.0
2008-12-29 14:10:00,15.19,15.19,15.16,15.18,16700.0,13.1863,13.1863,13.1602,13.1776,16700.0
2008-12-29 14:20:00,15.18,15.28,15.18,15.28,28500.0,13.1776,13.2644,13.1776,13.2644,28500.0
2008-12-29 14:30:00,15.28,15.3,15.24,15.26,30100.0,13.2644,13.2818,13.2297,13.2471,30100.0
2008-12-29 14:40:00,15.24,15.25,15.21,15.22,9400.0,13.2297,13.2384,13.2036,13.2123,9400.0
2008-12-29 14:50:00,15.22,15.22,15.19,15.2,66800.0,13.2123,13.2123,13.1863,13.195,66800.0
2008-12-29 15:00:00,15.2,15.33,15.19,15.33,36000.0,13.195,13.3078,13.1863,13.3078,36000.0
2008-12-29 15:10:00,15.32,15.33,15.26,15.27,29700.0,13.2991,13.3078,13.2471,13.2557,29700.0
2008-12-29 15:20:00,15.27,15.28,15.22,15.22,26700.0,13.2557,13.2644,13.2123,13.2123,26700.0
2008-12-29 15:30:00,15.22,15.24,15.18,15.19,63600.0,13.2123,13.2297,13.1776,13.1863,63600.0
2008-12-29 15:40:00,15.18,15.25,15.18,15.24,78100.0,13.1776,13.2384,13.1776,13.2297,78100.0
2008-12-29 15:50:00,15.24,15.26,15.22,15.25,75900.0,13.2297,13.2471,13.2123,13.2384,75900.0
2008-12-30 09:30:00,15.37,15.59,15.31,15.35,70300.0,13.3425,13.5335,13.2905,13.3252,70300.0
2008-12-30 09:40:00,15.39,15.58,15.39,15.58,26000.0,13.3599,13.5248,13.3599,13.5248,26000.0
2008-12-30 09:50:00,15.59,15.6,15.56,15.57,32300.0,13.5335,13.5422,13.5075,13.5162,32300.0
2008-12-30 10:00:00,15.55,15.58,15.43,15.45,31400.0,13.4988,13.5248,13.3946,13.412,31400.0
2008-12-30 10:10:00,15.44,15.5,15.43,15.5,18000.0,13.4033,13.4554,13.3946,13.4554,18000.0
2008-12-30 10:20:00,15.5,15.55,15.49,15.55,12000.0,13.4554,13.4988,13.4467,13.4988,12000.0
2008-12-30 10:30:00,15.55,15.58,15.54,15.56,17100.0,13.4988,13.5248,13.4901,13.5075,17100.0
2008-12-30 10:40:00,15.56,15.57,15.49,15.54,46500.0,13.5075,13.5162,13.4467,13.4901,46500.0
2008-12-30 10:50:00,15.55,15.56,15.5,15.52,11900.0,13.4988,13.5075,13.4554,13.4728,11900.0
2008-12-30 11:00:00,15.52,15.53,15.48,15.5,15700.0,13.4728,13.4814,13.438,13.4554,15700.0
2008-12-30 11:10:00,15.49,15.49,15.34,15.4,79400.0,13.4467,13.4467,13.3165,13.3686,79400.0
2008-12-30 11:20:00,15.4,15.47,15.39,15.46,20100.0,13.3686,13.4294,13.3599,13.4207,20100.0
2008-12-30 11:30:00,15.45,15.54,15.45,15.52,16200.0,13.412,13.4901,13.412,13.4728,16200.0
2008-12-30 11:40:00,15.52,15.59,15.5,15.59,43000.0,13.4728,13.5335,13.4554,13.5335,43000.0
2008-12-30 11:50:00,15.58,15.6,15.58,15.58,20300.0,13.5248,13.5422,13.5248,13.5248,20300.0
2008-12-30 12:00:00,15.58,15.6,15.51,15.52,37700.0,13.5248,13.5422,13.4641,13.4728,37700.0
2008-12-30 12:10:00,15.52,15.54,15.51,15.52,15300.0,13.4728,13.4901,13.4641,13.4728,15300.0
2008-12-30 12:20:00,15.52,15.53,15.49,15.49,24700.0,13.4728,13.4814,13.4467,13.4467,24700.0
2008-12-30 12:30:00,15.49,15.49,15.43,15.43,10500.0,13.4467,13.4467,13.3946,13.3946,10500.0
2008-12-30 12:40:00,15.43,15.51,15.4,15.47,17700.0,13.3946,13.4641,13.3686,13.4294,17700.0
2008-12-30 12:50:00,15.48,15.51,15.47,15.5,12900.0,13.438,13.4641,13.4294,13.4554,12900.0
2008-12-30 13:00:00,15.52,15.53,15.48,15.5,11000.0,13.4728,13.4814,13.438,13.4554,11000.0
2008-12-30 13:10:00,15.5,15.51,15.47,15.49,26500.0,13.4554,13.4641,13.4294,13.4467,26500.0
2008-12-30 13:20:00,15.49,15.54,15.48,15.53,20900.0,13.4467,13.4901,13.438,13.4814,20900.0
2008-12-30 13:30:00,15.53,15.53,15.49,15.5,12200.0,13.4814,13.4814,13.4467,13.4554,12200.0
2008-12-30 13:40:00,15.5,15.55,15.49,15.55,12700.0,13.4554,13.4988,13.4467,13.4988,12700.0
2008-12-30 13:50:00,15.55,15.58,15.52,15.52,18400.0,13.4988,13.5248,13.4728,13.4728,18400.0
2008-12-30 14:00:00,15.53,15.57,15.51,15.56,34200.0,13.4814,13.5162,13.4641,13.5075,34200.0
2008-12-30 14:10:00,15.56,15.58,15.54,15.56,18400.0,13.5075,13.5248,13.4901,13.5075,18400.0
2008-12-30 14:20:00,15.57,15.6,15.56,15.6,21300.0,13.5162,13.5422,13.5075,13.5422,21300.0
2008-12-30 14:30:00,15.59,15.6,15.55,15.56,25200.0,13.5335,13.5422,13.4988,13.5075,25200.0
2008-12-30 14:40:00,15.56,15.59,15.5,15.53,69100.0,13.5075,13.5335,13.4554,13.4814,69100.0
2008-12-30 14:50:00,15.53,15.55,15.5,15.51,18900.0,13.4814,13.4988,13.4554,13.4641,18900.0
2008-12-30 15:00:00,15.51,15.52,15.47,15.47,27600.0,13.4641,13.4728,13.4294,13.4294,27600.0
2008-12-30 15:10:00,15.48,15.49,15.47,15.49,14500.0,13.438,13.4467,13.4294,13.4467,14500.0
2008-12-30 15:20:00,15.49,15.54,15.48,15.52,30000.0,13.4467,13.4901,13.438,13.4728,30000.0
2008-12-30 15:30:00,15.52,15.53,15.47,15.48,48100.0,13.4728,13.4814,13.4294,13.438,48100.0
2008-12-30 15:40:00,15.49,15.54,15.45,15.52,94800.0,13.4467,13.4901,13.412,13.4728,94800.0
2008-12-30 15:50:00,15.52,15.58,15.5,15.57,124700.0,13.4728,13.5248,13.4554,13.5162,124700.0
2008-12-31 09:30:00,15.6,15.95,15.6,15.86,43400.0,13.5422,13.846,13.5422,13.7679,43400.0
2008-12-31 09:40:00,15.87,15.88,15.74,15.78,25000.0,13.7766,13.7853,13.6637,13.6985,25000.0
2008-12-31 09:50:00,15.79,15.79,15.74,15.74,36000.0,13.7071,13.7071,13.6637,13.6637,36000.0
2008-12-31 10:00:00,15.74,15.78,15.74,15.75,45100.0,13.6637,13.6985,13.6637,13.6724,45100.0
2008-12-31 10:10:00,15.75,15.85,15.74,15.85,7700.0,13.6724,13.7592,13.6637,13.7592,7700.0
2008-12-31 10:20:00,15.85,15.91,15.84,15.89,20400.0,13.7592,13.8113,13.7505,13.7939,20400.0
2008-12-31 10:30:00,15.9,15.9,15.8,15.84,20200.0,13.8026,13.8026,13.7158,13.7505,20200.0
2008-12-31 10:40:00,15.84,15.96,15.84,15.95,33900.0,13.7505,13.8547,13.7505,13.846,33900.0
2008-12-31 10:50:00,15.97,16.02,15.94,15.99,62800.0,13.8634,13.9068,13.8374,13.8808,62800.0
2008-12-31 11:00:00,15.99,15.99,15.96,15.97,9900.0,13.8808,13.8808,13.8547,13.8634,9900.0
2008-12-31 11:10:00,15.97,15.98,15.94,15.97,10700.0,13.8634,13.8721,13.8374,13.8634,10700.0
2008-12-31 11:20:00,15.97,16.02,15.97,16.02,12100.0,13.8634,13.9068,13.8634,13.9068,12100.0
2008-12-31 11:30:00,16.02,16.08,16.01,16.04,16500.0,13.9068,13.9589,13.8981,13.9242,16500.0
2008-12-31 11:40:00,16.05,16.05,15.97,15.97,30800.0,13.9328,13.9328,13.8634,13.8634,30800.0
2008-12-31 11:50:00,15.98,16.02,15.98,15.98,10500.0,13.8721,13.9068,13.8721,13.8721,10500.0
2008-12-31 12:00:00,15.99,16.03,15.96,15.96,20000.0,13.8808,13.9155,13.8547,13.8547,20000.0
2008-12-31 12:10:00,15.97,15.97,15.9,15.91,18900.0,13.8634,13.8634,13.8026,13.8113,18900.0
2008-12-31 12:20:00,15.91,15.93,15.9,15.93,10200.0,13.8113,13.8287,13.8026,13.8287,10200.0
2008-12-31 12:30:00,15.92,15.96,15.92,15.95,11100.0,13.82,13.8547,13.82,13.846,11100.0
2008-12-31 12:40:00,15.95,15.96,15.93,15.94,12200.0,13.846,13.8547,13.8287,13.8374,12200.0
2008-12-31 12:50:00,15.94,15.95,15.91,15.91,8400.0,13.8374,13.846,13.8113,13.8113,8400.0
2008-12-31 13:00:00,15.9,15.91,15.87,15.88,10000.0,13.8026,13.8113,13.7766,13.7853,10000.0
2008-12-31 13:10:00,15.87,15.88,15.81,15.83,16400.0,13.7766,13.7853,13.7245,13.7419,16400.0
2008-12-31 13:20:00,15.84,15.84,15.79,15.8,16100.0,13.7505,13.7505,13.7071,13.7158,16100.0
2008-12-31 13:30:00,15.79,15.8,15.78,15.8,7400.0,13.7071,13.7158,13.6985,13.7158,7400.0
2008-12-31 13:40:00,15.8,15.84,15.77,15.79,40600.0,13.7158,13.7505,13.6898,13.7071,40600.0
2008-12-31 13:50:00,15.78,15.85,15.77,15.84,17200.0,13.6985,13.7592,13.6898,13.7505,17200.0
2008-12-31 14:00:00,15.85,15.91,15.83,15.89,59000.0,13.7592,13.8113,13.7419,13.7939,59000.0
2008-12-31 14:10:00,15.9,15.9,15.83,15.85,23000.0,13.8026,13.8026,13.7419,13.7592,23000.0
2008-12-31 14:20:00,15.85,15.88,15.84,15.88,18300.0,13.7592,13.7853,13.7505,13.7853,18300.0
2008-12-31 14:30:00,15.88,15.9,15.82,15.86,25000.0,13.7853,13.8026,13.7332,13.7679,25000.0
2008-12-31 14:40:00,15.87,15.9,15.85,15.85,20300.0,13.7766,13.8026,13.7592,13.7592,20300.0
2008-12-31 14:50:00,15.86,15.86,15.78,15.79,44300.0,13.7679,13.7679,13.6985,13.7071,44300.0
2008-12-31 15:00:00,15.79,15.9,15.79,15.87,37200.0,13.7071,13.8026,13.7071,13.7766,37200.0
2008-12-31 15:10:00,15.86,15.88,15.81,15.85,41200.0,13.7679,13.7853,13.7245,13.7592,41200.0
2008-12-31 15:20:00,15.85,15.9,15.82,15.85,36300.0,13.7592,13.8026,13.7332,13.7592,36300.0
2008-12-31 15:30:00,15.85,15.89,15.84,15.86,91800.0,13.7592,13.7939,13.7505,13.7679,91800.0
2008-12-31 15:40:00,15.87,15.88,15.77,15.82,64300.0,13.7766,13.7853,13.6898,13.7332,64300.0
2008-12-31 15:50:00,15.81,15.86,15.78,15.79,107500.0,13.7245,13.7679,13.6985,13.7071,107500.0
2009-01-02 09:30:00,15.82,16.0,15.82,15.84,13700.0,13.7332,13.8894,13.7332,13.7505,13700.0
2009-01-02 09:40:00,15.82,15.84,15.18,15.44,139500.0,13.7332,13.7505,13.1776,13.4033,139500.0
2009-01-02 09:50:00,15.44,15.58,15.36,15.57,44300.0,13.4033,13.5248,13.3339,13.5162,44300.0
2009-01-02 10:00:00,15.55,15.77,15.55,15.77,21400.0,13.4988,13.6898,13.4988,13.6898,21400.0
2009-01-02 10:10:00,15.77,15.89,15.77,15.89,14200.0,13.6898,13.7939,13.6898,13.7939,14200.0
2009-01-02 10:20:00,15.9,15.97,15.9,15.95,13400.0,13.8026,13.8634,13.8026,13.846,13400.0
2009-01-02 10:30:00,15.96,16.05,15.96,16.04,27200.0,13.8547,13.9328,13.8547,13.9242,27200.0
2009-01-02 10:40:00,16.04,16.04,15.94,15.95,23200.0,13.9242,13.9242,13.8374,13.846,23200.0
2009-01-02 10:50:00,15.95,16.06,15.95,16.06,8700.0,13.846,13.9415,13.846,13.9415,8700.0
2009-01-02 11:00:00,16.06,16.15,16.06,16.09,19800.0,13.9415,14.0197,13.9415,13.9676,19800.0
2009-01-02 11:10:00,16.09,16.09,16.01,16.09,26800.0,13.9676,13.9676,13.8981,13.9676,26800.0
2009-01-02 11:20:00,16.09,16.14,16.09,16.11,13100.0,13.9676,14.011,13.9676,13.9849,13100.0
2009-01-02 11:30:00,16.11,16.12,16.09,16.11,19400.0,13.9849,13.9936,13.9676,13.9849,19400.0
2009-01-02 11:40:00,16.11,16.11,16.09,16.1,18800.0,13.9849,13.9849,13.9676,13.9762,18800.0
2009-01-02 11:50:00,16.1,16.13,16.09,16.12,32000.0,13.9762,14.0023,13.9676,13.9936,32000.0
2009-01-02 12:00:00,16.12,16.13,16.12,16.13,15000.0,13.9936,14.0023,13.9936,14.0023,15000.0
2009-01-02 12:10:00,16.13,16.14,16.12,16.12,11600.0,14.0023,14.011,13.9936,13.9936,11600.0
2009-01-02 12:20:00,16.13,16.17,16.13,16.15,35800.0,14.0023,14.037,14.0023,14.0197,35800.0
2009-01-02 12:30:00,16.16,16.23,16.16,16.2,14400.0,14.0283,14.0891,14.0283,14.0631,14400.0
2009-01-02 12:40:00,16.21,16.23,16.2,16.21,8000.0,14.0717,14.0891,14.0631,14.0717,8000.0
2009-01-02 12:50:00,16.21,16.21,16.17,16.17,7500.0,14.0717,14.0717,14.037,14.037,7500.0
2009-01-02 13:00:00,16.17,16.22,16.17,16.19,21500.0,14.037,14.0804,14.037,14.0544,21500.0
2009-01-02 13:10:00,16.19,16.2,16.14,16.15,9800.0,14.0544,14.0631,14.011,14.0197,9800.0
2009-01-02 13:20:00,16.15,16.2,16.14,16.2,21300.0,14.0197,14.0631,14.011,14.0631,21300.0
2009-01-02 13:30:00,16.21,16.25,16.19,16.24,7900.0,14.0717,14.1065,14.0544,14.0978,7900.0
2009-01-02 13:40:00,16.23,16.31,16.23,16.29,9100.0,14.0891,14.1585,14.0891,14.1412,9100.0
2009-01-02 13:50:00,16.31,16.31,16.29,16.3,26100.0,14.1585,14.1585,14.1412,14.1499,26100.0
2009-01-02 14:00:00,16.3,16.31,16.28,16.29,22200.0,14.1499,14.1585,14.1325,14.1412,22200.0
2009-01-02 14:10:00,16.28,16.33,16.28,16.32,13000.0,14.1325,14.1759,14.1325,14.1672,13000.0
2009-01-02 14:20:00,16.33,16.4,16.33,16.4,13800.0,14.1759,14.2367,14.1759,14.2367,13800.0
2009-01-02 14:30:00,16.4,16.44,16.4,16.43,29500.0,14.2367,14.2714,14.2367,14.2627,29500.0
2009-01-02 14:40:00,16.44,16.46,16.42,16.43,12000.0,14.2714,14.2888,14.254,14.2627,12000.0
2009-01-02 14:50:00,16.42,16.44,16.41,16.43,18800.0,14.254,14.2714,14.2454,14.2627,18800.0
2009-01-02 15:00:00,16.43,16.48,16.43,16.46,32400.0,14.2627,14.3061,14.2627,14.2888,32400.0
2009-01-02 15:10:00,16.46,16.49,16.45,16.48,17300.0,14.2888,14.3148,14.2801,14.3061,17300.0
2009-01-02 15:20:00,16.48,16.48,16.43,16.43,49800.0,14.3061,14.3061,14.2627,14.2627,49800.0
2009-01-02 15:30:00,16.44,16.45,16.41,16.44,35900.0,14.2714,14.2801,14.2454,14.2714,35900.0
2009-01-02 15:40:00,16.44,16.53,16.44,16.53,68000.0,14.2714,14.3495,14.2714,14.3495,68000.0
2009-01-02 15:50:00,16.53,16.55,16.45,16.46,94800.0,14.3495,14.3669,14.2801,14.2888,94800.0
2009-01-05 09:30:00,16.35,16.71,16.3,16.53,41300.0,14.1933,14.5058,14.1499,14.3495,41300.0
2009-01-05 09:40:00,16.53,16.73,16.53,16.57,42700.0,14.3495,14.5231,14.3495,14.3842,42700.0
2009-01-05 09:50:00,16.55,16.6,16.51,16.58,42500.0,14.3669,14.4103,14.3322,14.3929,42500.0
2009-01-05 10:00:00,16.59,16.72,16.59,16.71,58300.0,14.4016,14.5145,14.4016,14.5058,58300.0
2009-01-05 10:10:00,16.72,16.73,16.68,16.69,44700.0,14.5145,14.5231,14.4797,14.4884,44700.0
2009-01-05 10:20:00,16.69,16.9,16.69,16.83,69100.0,14.4884,14.6707,14.4884,14.61,69100.0
2009-01-05 10:30:00,16.82,16.95,16.72,16.94,66100.0,14.6013,14.7141,14.5145,14.7054,66100.0
2009-01-05 10:40:00,16.95,17.16,16.94,17.1,92400.0,14.7141,14.8964,14.7054,14.8443,92400.0
2009-01-05 10:50:00,17.1,17.14,16.95,16.98,43400.0,14.8443,14.8791,14.7141,14.7402,43400.0
2009-01-05 11:00:00,16.98,16.99,16.95,16.95,39100.0,14.7402,14.7488,14.7141,14.7141,39100.0
2009-01-05 11:10:00,16.94,16.95,16.83,16.85,39100.0,14.7054,14.7141,14.61,14.6273,39100.0
2009-01-05 11:20:00,16.85,16.86,16.75,16.75,42300.0,14.6273,14.636,14.5405,14.5405,42300.0
2009-01-05 11:30:00,16.74,16.76,16.68,16.71,28800.0,14.5318,14.5492,14.4797,14.5058,28800.0
2009-01-05 11:40:00,16.7,16.73,16.67,16.68,34800.0,14.4971,14.5231,14.4711,14.4797,34800.0
2009-01-05 11:50:00,16.68,16.69,16.64,16.65,36700.0,14.4797,14.4884,14.445,14.4537,36700.0
2009-01-05 12:00:00,16.65,16.67,16.64,16.64,66100.0,14.4537,14.4711,14.445,14.445,66100.0
2009-01-05 12:10:00,16.65,16.73,16.64,16.7,37800.0,14.4537,14.5231,14.445,14.4971,37800.0
2009-01-05 12:20:00,16.7,16.71,16.63,16.66,27500.0,14.4971,14.5058,14.4363,14.4624,27500.0
2009-01-05 12:30:00,16.65,16.66,16.58,16.62,25800.0,14.4537,14.4624,14.3929,14.4277,25800.0
2009-01-05 12:40:00,16.62,16.65,16.59,16.63,25400.0,14.4277,14.4537,14.4016,14.4363,25400.0
2009-01-05 12:50:00,16.62,16.62,16.53,16.59,27100.0,14.4277,14.4277,14.3495,14.4016,27100.0
2009-01-05 13:00:00,16.59,16.64,16.55,16.56,28400.0,14.4016,14.445,14.3669,14.3756,28400.0
2009-01-05 13:10:00,16.55,16.63,16.55,16.62,46000.0,14.3669,14.4363,14.3669,14.4277,46000.0
2009-01-05 13:20:00,16.63,16.65,16.53,16.54,56800.0,14.4363,14.4537,14.3495,14.3582,56800.0
2009-01-05 13:30:00,16.54,16.56,16.48,16.48,37200.0,14.3582,14.3756,14.3061,14.3061,37200.0
2009-01-05 13:40:00,16.48,16.56,16.45,16.48,47000.0,14.3061,14.3756,14.2801,14.3061,47000.0
2009-01-05 13:50:00,16.48,16.58,16.45,16.51,49100.0,14.3061,14.3929,14.2801,14.3322,49100.0
2009-01-05 14:00:00,16.49,16.53,16.47,16.47,35900.0,14.3148,14.3495,14.2974,14.2974,35900.0
2009-01-05 14:10:00,16.5,16.5,16.41,16.42,32600.0,14.3235,14.3235,14.2454,14.254,32600.0
2009-01-05 14:20:00,16.43,16.43,16.27,16.29,63800.0,14.2627,14.2627,14.1238,14.1412,63800.0
2009-01-05 14:30:00,16.29,16.41,16.28,16.38,49400.0,14.1412,14.2454,14.1325,14.2193,49400.0
2009-01-05 14:40:00,16.37,16.47,16.37,16.46,64300.0,14.2106,14.2974,14.2106,14.2888,64300.0
2009-01-05 14:50:00,16.45,16.48,16.4,16.46,58500.0,14.2801,14.3061,14.2367,14.2888,58500.0
2009-01-05 15:00:00,16.47,16.49,16.36,16.37,137600.0,14.2974,14.3148,14.202,14.2106,137600.0
2009-01-05 15:10:00,16.38,16.41,16.32,16.35,49500.0,14.2193,14.2454,14.1672,14.1933,49500.0
2009-01-05 15:20:00,16.35,16.4,16.33,16.34,69400.0,14.1933,14.2367,14.1759,14.1846,69400.0
2009-01-05 15:30:00,16.34,16.41,16.32,16.39,90000.0,14.1846,14.2454,14.1672,14.228,90000.0
2009-01-05 15:40:00,16.39,16.49,16.39,16.46,113900.0,14.228,14.3148,14.228,14.2888,113900.0
2009-01-05 15:50:00,16.45,16.5,16.41,16.5,153700.0,14.2801,14.3235,14.2454,14.3235,153700.0
2009-01-06 09:30:00,16.58,16.66,16.38,16.62,83200.0,14.3929,14.4624,14.2193,14.4277,83200.0
2009-01-06 09:40:00,16.63,16.69,16.57,16.67,40400.0,14.4363,14.4884,14.3842,14.4711,40400.0
2009-01-06 09:50:00,16.68,16.73,16.64,16.67,36400.0,14.4797,14.5231,14.445,14.4711,36400.0
2009-01-06 10:00:00,16.67,16.7,16.52,16.63,44000.0,14.4711,14.4971,14.3408,14.4363,44000.0
2009-01-06 10:10:00,16.63,16.67,16.54,16.55,72100.0,14.4363,14.4711,14.3582,14.3669,72100.0
2009-01-06 10:20:00,16.55,16.59,16.45,16.49,26800.0,14.3669,14.4016,14.2801,14.3148,26800.0
2009-01-06 10:30:00,16.49,16.64,16.49,16.62,46600.0,14.3148,14.445,14.3148,14.4277,46600.0
2009-01-06 10:40:00,16.62,16.7,16.62,16.69,53100.0,14.4277,14.4971,14.4277,14.4884,53100.0
2009-01-06 10:50:00,16.69,16.75,16.63,16.64,49000.0,14.4884,14.5405,14.4363,14.445,49000.0
2009-01-06 11:00:00,16.63,16.66,16.58,16.58,19200.0,14.4363,14.4624,14.3929,14.3929,19200.0
2009-01-06 11:10:00,16.58,16.61,16.55,16.56,32900.0,14.3929,14.419,14.3669,14.3756,32900.0
2009-01-06 11:20:00,16.56,16.59,16.53,16.59,34900.0,14.3756,14.4016,14.3495,14.4016,34900.0
2009-01-06 11:30:00,16.59,16.61,16.57,16.58,23100.0,14.4016,14.419,14.3842,14.3929,23100.0
2009-01-06 11:40:00,16.58,16.63,16.54,16.63,23100.0,14.3929,14.4363,14.3582,14.4363,23100.0
2009-01-06 11:50:00,16.63,16.8,16.62,16.8,65400.0,14.4363,14.5839,14.4277,14.5839,65400.0
2009-01-06 12:00:00,16.8,17.02,16.8,17.0,131000.0,14.5839,14.7749,14.5839,14.7575,131000.0
2009-01-06 12:10:00,17.0,17.07,16.96,16.97,66700.0,14.7575,14.8183,14.7228,14.7315,66700.0
2009-01-06 12:20:00,16.96,16.99,16.9,16.93,22300.0,14.7228,14.7488,14.6707,14.6968,22300.0
2009-01-06 12:30:00,16.93,16.96,16.87,16.95,28800.0,14.6968,14.7228,14.6447,14.7141,28800.0
2009-01-06 12:40:00,16.95,16.97,16.94,16.97,35000.0,14.7141,14.7315,14.7054,14.7315,35000.0
2009-01-06 12:50:00,16.96,16.97,16.9,16.92,46400.0,14.7228,14.7315,14.6707,14.6881,46400.0
2009-01-06 13:00:00,16.91,16.92,16.79,16.8,20400.0,14.6794,14.6881,14.5752,14.5839,20400.0
2009-01-06 13:10:00,16.79,16.79,16.72,16.72,20300.0,14.5752,14.5752,14.5145,14.5145,20300.0
2009-01-06 13:20:00,16.72,16.73,16.64,16.7,43800.0,14.5145,14.5231,14.445,14.4971,43800.0
2009-01-06 13:30:00,16.7,16.78,16.68,16.78,27600.0,14.4971,14.5665,14.4797,14.5665,27600.0
2009-01-06 13:40:00,16.78,16.89,16.77,16.88,42100.0,14.5665,14.662,14.5579,14.6534,42100.0
2009-01-06 13:50:00,16.89,17.03,16.89,16.94,30800.0,14.662,14.7836,14.662,14.7054,30800.0
2009-01-06 14:00:00,16.92,16.92,16.8,16.85,34100.0,14.6881,14.6881,14.5839,14.6273,34100.0
2009-01-06 14:10:00,16.87,16.99,16.87,16.96,41700.0,14.6447,14.7488,14.6447,14.7228,41700.0
2009-01-06 14:20:00,16.96,16.99,16.9,16.95,57000.0,14.7228,14.7488,14.6707,14.7141,57000.0
2009-01-06 14:30:00,16.94,17.04,16.94,16.99,101100.0,14.7054,14.7923,14.7054,14.7488,101100.0
2009-01-06 14:40:00,16.98,17.05,16.95,17.03,65400.0,14.7402,14.8009,14.7141,14.7836,65400.0
2009-01-06 14:50:00,17.02,17.02,16.95,16.99,28600.0,14.7749,14.7749,14.7141,14.7488,28600.0
2009-01-06 15:00:00,16.99,17.01,16.87,16.88,36000.0,14.7488,14.7662,14.6447,14.6534,36000.0
2009-01-06 15:10:00,16.87,16.88,16.71,16.71,58300.0,14.6447,14.6534,14.5058,14.5058,58300.0
2009-01-06 15:20:00,16.72,16.86,16.66,16.84,90700.0,14.5145,14.636,14.4624,14.6186,90700.0
2009-01-06 15:30:00,16.85,16.88,16.76,16.8,97600.0,14.6273,14.6534,14.5492,14.5839,97600.0
2009-01-06 15:40:00,16.8,16.93,16.8,16.88,153500.0,14.5839,14.6968,14.5839,14.6534,153500.0
2009-01-06 15:50:00,16.89,16.92,16.82,16.84,170800.0,14.662,14.6881,14.6013,14.6186,170800.0
2009-01-07 09:30:00,16.69,16.69,14.2,15.2,411600.0,14.4884,14.4884,12.3269,13.195,411600.0
2009-01-07 09:40:00,15.15,15.28,14.81,15.14,427300.0,13.1516,13.2644,12.8564,13.1429,427300.0
2009-01-07 09:50:00,15.14,15.8,14.95,15.0,360400.0,13.1429,13.7158,12.9779,13.0213,360400.0
2009-01-07 10:00:00,15.0,15.54,14.99,15.47,163700.0,13.0213,13.4901,13.0127,13.4294,163700.0
2009-01-07 10:10:00,15.46,15.87,15.44,15.74,170500.0,13.4207,13.7766,13.4033,13.6637,170500.0
2009-01-07 10:20:00,15.74,15.93,15.65,15.9,142400.0,13.6637,13.8287,13.5856,13.8026,142400.0
2009-01-07 10:30:00,15.89,16.13,15.82,15.99,147700.0,13.7939,14.0023,13.7332,13.8808,147700.0
2009-01-07 10:40:00,15.99,15.99,15.75,15.76,78200.0,13.8808,13.8808,13.6724,13.6811,78200.0
2009-01-07 10:50:00,15.76,15.76,15.58,15.63,80000.0,13.6811,13.6811,13.5248,13.5682,80000.0
2009-01-07 11:00:00,15.62,15.72,15.52,15.67,43600.0,13.5596,13.6464,13.4728,13.603,43600.0
2009-01-07 11:10:00,15.64,15.75,15.6,15.68,73600.0,13.5769,13.6724,13.5422,13.6116,73600.0
2009-01-07 11:20:00,15.68,15.68,15.53,15.59,61200.0,13.6116,13.6116,13.4814,13.5335,61200.0
2009-01-07 11:30:00,15.61,15.75,15.61,15.7,29700.0,13.5509,13.6724,13.5509,13.629,29700.0
2009-01-07 11:40:00,15.7,15.72,15.6,15.72,42800.0,13.629,13.6464,13.5422,13.6464,42800.0
2009-01-07 11:50:00,15.72,15.75,15.72,15.75,89300.0,13.6464,13.6724,13.6464,13.6724,89300.0
2009-01-07 12:00:00,15.74,15.9,15.71,15.88,63000.0,13.6637,13.8026,13.6377,13.7853,63000.0
2009-01-07 12:10:00,15.86,15.89,15.79,15.83,25400.0,13.7679,13.7939,13.7071,13.7419,25400.0
2009-01-07 12:20:00,15.83,15.9,15.83,15.86,46700.0,13.7419,13.8026,13.7419,13.7679,46700.0
2009-01-07 12:30:00,15.85,15.86,15.83,15.83,18100.0,13.7592,13.7679,13.7419,13.7419,18100.0
2009-01-07 12:40:00,15.83,15.83,15.72,15.79,39000.0,13.7419,13.7419,13.6464,13.7071,39000.0
2009-01-07 12:50:00,15.79,15.88,15.76,15.76,48200.0,13.7071,13.7853,13.6811,13.6811,48200.0
2009-01-07 13:00:00,15.76,15.78,15.73,15.77,17900.0,13.6811,13.6985,13.6551,13.6898,17900.0
2009-01-07 13:10:00,15.77,15.85,15.77,15.85,34800.0,13.6898,13.7592,13.6898,13.7592,34800.0
2009-01-07 13:20:00,15.84,15.85,15.75,15.75,24200.0,13.7505,13.7592,13.6724,13.6724,24200.0
2009-01-07 13:30:00,15.75,15.8,15.75,15.77,56400.0,13.6724,13.7158,13.6724,13.6898,56400.0
2009-01-07 13:40:00,15.77,15.79,15.67,15.73,90900.0,13.6898,13.7071,13.603,13.6551,90900.0
2009-01-07 13:50:00,15.73,15.75,15.6,15.61,46500.0,13.6551,13.6724,13.5422,13.5509,46500.0
2009-01-07 14:00:00,15.61,15.63,15.6,15.6,25800.0,13.5509,13.5682,13.5422,13.5422,25800.0
2009-01-07 14:10:00,15.61,15.64,15.59,15.6,31600.0,13.5509,13.5769,13.5335,13.5422,31600.0
2009-01-07 14:20:00,15.61,15.71,15.6,15.68,73400.0,13.5509,13.6377,13.5422,13.6116,73400.0
2009-01-07 14:30:00,15.68,15.71,15.6,15.66,50300.0,13.6116,13.6377,13.5422,13.5943,50300.0
2009-01-07 14:40:00,15.66,15.78,15.64,15.65,77600.0,13.5943,13.6985,13.5769,13.5856,77600.0
2009-01-07 14:50:00,15.64,15.7,15.61,15.68,44800.0,13.5769,13.629,13.5509,13.6116,44800.0
2009-01-07 15:00:00,15.68,15.75,15.65,15.68,63400.0,13.6116,13.6724,13.5856,13.6116,63400.0
2009-01-07 15:10:00,15.68,15.75,15.68,15.7,137000.0,13.6116,13.6724,13.6116,13.629,137000.0
2009-01-07 15:20:00,15.7,15.7,15.63,15.64,156100.0,13.629,13.629,13.5682,13.5769,156100.0
2009-01-07 15:30:00,15.64,15.68,15.59,15.62,157400.0,13.5769,13.6116,13.5335,13.5596,157400.0
2009-01-07 15:40:00,15.62,15.62,15.58,15.59,70400.0,13.5596,13.5596,13.5248,13.5335,70400.0
2009-01-07 15:50:00,15.59,15.59,15.47,15.49,254400.0,13.5335,13.5335,13.4294,13.4467,254400.0
2009-01-08 09:30:00,15.46,15.99,15.22,15.83,222800.0,13.4207,13.8808,13.2123,13.7419,222800.0
2009-01-08 09:40:00,15.81,15.82,14.94,14.94,196600.0,13.7245,13.7332,12.9693,12.9693,196600.0
2009-01-08 09:50:00,14.95,15.02,14.57,14.65,283400.0,12.9779,13.0387,12.6481,12.7175,283400.0
2009-01-08 10:00:00,14.65,14.66,14.21,14.45,212500.0,12.7175,12.7262,12.3356,12.5439,212500.0
2009-01-08 10:10:00,14.46,14.47,14.15,14.21,189700.0,12.5526,12.5613,12.2835,12.3356,189700.0
2009-01-08 10:20:00,14.19,14.48,14.19,14.48,112300.0,12.3182,12.5699,12.3182,12.5699,112300.0
2009-01-08 10:30:00,14.48,14.74,14.45,14.71,80800.0,12.5699,12.7956,12.5439,12.7696,80800.0
2009-01-08 10:40:00,14.71,14.92,14.71,14.89,139900.0,12.7696,12.9519,12.7696,12.9259,139900.0
2009-01-08 10:50:00,14.88,15.05,14.86,15.05,156000.0,12.9172,13.0648,12.8998,13.0648,156000.0
2009-01-08 11:00:00,15.05,15.14,15.0,15.07,165400.0,13.0648,13.1429,13.0213,13.0821,165400.0
2009-01-08 11:10:00,15.07,15.13,15.04,15.11,47700.0,13.0821,13.1342,13.0561,13.1168,47700.0
2009-01-08 11:20:00,15.11,15.26,15.03,15.03,81200.0,13.1168,13.2471,13.0474,13.0474,81200.0
2009-01-08 11:30:00,15.03,15.04,14.93,14.95,53900.0,13.0474,13.0561,12.9606,12.9779,53900.0
2009-01-08 11:40:00,14.94,15.0,14.92,14.99,94700.0,12.9693,13.0213,12.9519,13.0127,94700.0
2009-01-08 11:50:00,14.98,15.0,14.93,14.96,72400.0,13.004,13.0213,12.9606,12.9866,72400.0
2009-01-08 12:00:00,14.96,14.97,14.93,14.95,63600.0,12.9866,12.9953,12.9606,12.9779,63600.0
2009-01-08 12:10:00,14.96,14.97,14.95,14.95,38700.0,12.9866,12.9953,12.9779,12.9779,38700.0
2009-01-08 12:20:00,14.95,14.98,14.9,14.98,43600.0,12.9779,13.004,12.9345,13.004,43600.0
2009-01-08 12:30:00,14.99,15.0,14.94,14.97,72200.0,13.0127,13.0213,12.9693,12.9953,72200.0
2009-01-08 12:40:00,14.96,15.0,14.95,14.98,62500.0,12.9866,13.0213,12.9779,13.004,62500.0
2009-01-08 12:50:00,14.98,15.1,14.96,14.96,45200.0,13.004,13.1082,12.9866,12.9866,45200.0
2009-01-08 13:00:00,14.96,15.04,14.95,14.98,83200.0,12.9866,13.0561,12.9779,13.004,83200.0
2009-01-08 13:10:00,14.98,15.02,14.95,15.01,42400.0,13.004,13.0387,12.9779,13.03,42400.0
2009-01-08 13:20:00,15.01,15.02,14.95,14.96,40500.0,13.03,13.0387,12.9779,12.9866,40500.0
2009-01-08 13:30:00,14.95,15.05,14.95,15.05,47600.0,12.9779,13.0648,12.9779,13.0648,47600.0
2009-01-08 13:40:00,15.04,15.06,15.03,15.05,28200.0,13.0561,13.0734,13.0474,13.0648,28200.0
2009-01-08 13:50:00,15.05,15.05,14.99,15.0,59000.0,13.0648,13.0648,13.0127,13.0213,59000.0
2009-01-08 14:00:00,14.99,15.03,14.92,15.03,72900.0,13.0127,13.0474,12.9519,13.0474,72900.0
2009-01-08 14:10:00,15.03,15.15,15.02,15.06,52700.0,13.0474,13.1516,13.0387,13.0734,52700.0
2009-01-08 14:20:00,15.05,15.07,15.05,15.05,47300.0,13.0648,13.0821,13.0648,13.0648,47300.0
2009-01-08 14:30:00,15.05,15.05,14.97,14.99,29100.0,13.0648,13.0648,12.9953,13.0127,29100.0
2009-01-08 14:40:00,15.0,15.07,14.96,15.03,40800.0,13.0213,13.0821,12.9866,13.0474,40800.0
2009-01-08 14:50:00,15.03,15.04,14.99,15.0,39600.0,13.0474,13.0561,13.0127,13.0213,39600.0
2009-01-08 15:00:00,15.0,15.08,14.99,15.02,58300.0,13.0213,13.0908,13.0127,13.0387,58300.0
2009-01-08 15:10:00,15.01,15.06,15.0,15.04,55200.0,13.03,13.0734,13.0213,13.0561,55200.0
2009-01-08 15:20:00,15.04,15.07,14.95,14.98,102500.0,13.0561,13.0821,12.9779,13.004,102500.0
2009-01-08 15:30:00,14.99,15.06,14.95,14.99,97400.0,13.0127,13.0734,12.9779,13.0127,97400.0
2009-01-08 15:40:00,14.99,15.05,14.99,15.01,119000.0,13.0127,13.0648,13.0127,13.03,119000.0
2009-01-08 15:50:00,15.0,15.05,15.0,15.05,148000.0,13.0213,13.0648,13.0213,13.0648,148000.0
2009-01-09 09:30:00,15.04,15.32,14.96,14.98,61500.0,13.0561,13.2991,12.9866,13.004,61500.0
2009-01-09 09:40:00,14.97,15.03,14.94,14.95,85200.0,12.9953,13.0474,12.9693,12.9779,85200.0
2009-01-09 09:50:00,14.95,14.95,14.71,14.82,71300.0,12.9779,12.9779,12.7696,12.8651,71300.0
2009-01-09 10:00:00,14.82,14.85,14.78,14.82,17100.0,12.8651,12.8911,12.8304,12.8651,17100.0
2009-01-09 10:10:00,14.82,14.84,14.76,14.78,29600.0,12.8651,12.8825,12.813,12.8304,29600.0
2009-01-09 10:20:00,14.77,14.82,14.74,14.75,35400.0,12.8217,12.8651,12.7956,12.8043,35400.0
2009-01-09 10:30:00,14.73,14.73,14.61,14.69,38100.0,12.787,12.787,12.6828,12.7522,38100.0
2009-01-09 10:40:00,14.69,14.73,14.69,14.72,24400.0,12.7522,12.787,12.7522,12.7783,24400.0
2009-01-09 10:50:00,14.73,14.87,14.72,14.84,57500.0,12.787,12.9085,12.7783,12.8825,57500.0
2009-01-09 11:00:00,14.83,14.83,14.75,14.77,23500.0,12.8738,12.8738,12.8043,12.8217,23500.0
2009-01-09 11:10:00,14.77,14.8,14.75,14.76,19900.0,12.8217,12.8477,12.8043,12.813,19900.0
2009-01-09 11:20:00,14.77,14.91,14.77,14.82,33300.0,12.8217,12.9432,12.8217,12.8651,33300.0
2009-01-09 11:30:00,14.82,14.82,14.76,14.81,31800.0,12.8651,12.8651,12.813,12.8564,31800.0
2009-01-09 11:40:00,14.81,14.82,14.76,14.78,23500.0,12.8564,12.8651,12.813,12.8304,23500.0
2009-01-09 11:50:00,14.78,14.8,14.74,14.78,17000.0,12.8304,12.8477,12.7956,12.8304,17000.0
2009-01-09 12:00:00,14.78,14.84,14.78,14.84,13600.0,12.8304,12.8825,12.8304,12.8825,13600.0
2009-01-09 12:10:00,14.84,14.84,14.77,14.79,14900.0,12.8825,12.8825,12.8217,12.839,14900.0
2009-01-09 12:20:00,14.79,14.8,14.78,14.8,10500.0,12.839,12.8477,12.8304,12.8477,10500.0
2009-01-09 12:30:00,14.79,14.81,14.78,14.81,23300.0,12.839,12.8564,12.8304,12.8564,23300.0
2009-01-09 12:40:00,14.81,14.81,14.75,14.77,31700.0,12.8564,12.8564,12.8043,12.8217,31700.0
2009-01-09 12:50:00,14.77,14.81,14.77,14.81,12500.0,12.8217,12.8564,12.8217,12.8564,12500.0
2009-01-09 13:00:00,14.81,14.81,14.73,14.74,42000.0,12.8564,12.8564,12.787,12.7956,42000.0
2009-01-09 13:10:00,14.74,14.78,14.7,14.77,21500.0,12.7956,12.8304,12.7609,12.8217,21500.0
2009-01-09 13:20:00,14.77,14.8,14.76,14.79,12200.0,12.8217,12.8477,12.813,12.839,12200.0
2009-01-09 13:30:00,14.78,14.82,14.77,14.81,40200.0,12.8304,12.8651,12.8217,12.8564,40200.0
2009-01-09 13:40:00,14.81,14.9,14.81,14.89,57000.0,12.8564,12.9345,12.8564,12.9259,57000.0
2009-01-09 13:50:00,14.9,14.93,14.85,14.92,63300.0,12.9345,12.9606,12.8911,12.9519,63300.0
2009-01-09 14:00:00,14.93,15.01,14.93,15.0,37900.0,12.9606,13.03,12.9606,13.0213,37900.0
2009-01-09 14:10:00,15.0,15.01,14.96,15.01,28100.0,13.0213,13.03,12.9866,13.03,28100.0
2009-01-09 14:20:00,15.01,15.01,14.99,15.01,22500.0,13.03,13.03,13.0127,13.03,22500.0
2009-01-09 14:30:00,15.01,15.11,15.0,15.04,55100.0,13.03,13.1168,13.0213,13.0561,55100.0
2009-01-09 14:40:00,15.04,15.05,14.98,14.98,42100.0,13.0561,13.0648,13.004,13.004,42100.0
2009-01-09 14:50:00,14.98,15.01,14.98,14.99,15400.0,13.004,13.03,13.004,13.0127,15400.0
2009-01-09 15:00:00,14.99,15.03,14.95,14.96,32700.0,13.0127,13.0474,12.9779,12.9866,32700.0
2009-01-09 15:10:00,14.95,14.96,14.89,14.92,31500.0,12.9779,12.9866,12.9259,12.9519,31500.0
2009-01-09 15:20:00,14.93,14.98,14.87,14.91,63900.0,12.9606,13.004,12.9085,12.9432,63900.0
2009-01-09 15:30:00,14.91,15.01,14.91,14.98,46600.0,12.9432,13.03,12.9432,13.004,46600.0
2009-01-09 15:40:00,14.97,14.97,14.9,14.93,71200.0,12.9953,12.9953,12.9345,12.9606,71200.0
2009-01-09 15:50:00,14.93,14.95,14.84,14.87,110600.0,12.9606,12.9779,12.8825,12.9085,110600.0
2009-01-12 09:30:00,14.77,15.13,14.65,14.81,83200.0,12.8217,13.1342,12.7175,12.8564,83200.0
2009-01-12 09:40:00,14.81,14.93,14.76,14.83,51300.0,12.8564,12.9606,12.813,12.8738,51300.0
2009-01-12 09:50:00,14.84,14.98,14.83,14.98,29200.0,12.8825,13.004,12.8738,13.004,29200.0
2009-01-12 10:00:00,14.98,15.0,14.9,14.93,55200.0,13.004,13.0213,12.9345,12.9606,55200.0
2009-01-12 10:10:00,14.93,15.04,14.92,15.01,42900.0,12.9606,13.0561,12.9519,13.03,42900.0
2009-01-12 10:20:00,15.01,15.08,14.98,15.07,52500.0,13.03,13.0908,13.004,13.0821,52500.0
2009-01-12 10:30:00,15.06,15.11,15.01,15.11,56900.0,13.0734,13.1168,13.03,13.1168,56900.0
2009-01-12 10:40:00,15.12,15.19,15.11,15.17,41100.0,13.1255,13.1863,13.1168,13.1689,41100.0
2009-01-12 10:50:00,15.17,15.25,15.17,15.23,52100.0,13.1689,13.2384,13.1689,13.221,52100.0
2009-01-12 11:00:00,15.23,15.32,15.21,15.31,61700.0,13.221,13.2991,13.2036,13.2905,61700.0
2009-01-12 11:10:00,15.31,15.31,15.21,15.3,103200.0,13.2905,13.2905,13.2036,13.2818,103200.0
2009-01-12 11:20:00,15.29,15.4,15.29,15.39,53000.0,13.2731,13.3686,13.2731,13.3599,53000.0
2009-01-12 11:30:00,15.39,15.4,15.24,15.26,78600.0,13.3599,13.3686,13.2297,13.2471,78600.0
2009-01-12 11:40:00,15.25,15.33,15.21,15.32,40100.0,13.2384,13.3078,13.2036,13.2991,40100.0
2009-01-12 11:50:00,15.32,15.35,15.32,15.32,21100.0,13.2991,13.3252,13.2991,13.2991,21100.0
2009-01-12 12:00:00,15.32,15.33,15.28,15.31,30900.0,13.2991,13.3078,13.2644,13.2905,30900.0
2009-01-12 12:10:00,15.31,15.37,15.3,15.35,19400.0,13.2905,13.3425,13.2818,13.3252,19400.0
2009-01-12 12:20:00,15.34,15.36,15.29,15.36,30200.0,13.3165,13.3339,13.2731,13.3339,30200.0
2009-01-12 12:30:00,15.36,15.45,15.36,15.44,39900.0,13.3339,13.412,13.3339,13.4033,39900.0
2009-01-12 12:40:00,15.44,15.51,15.44,15.45,50200.0,13.4033,13.4641,13.4033,13.412,50200.0
2009-01-12 12:50:00,15.45,15.52,15.43,15.52,28600.0,13.412,13.4728,13.3946,13.4728,28600.0
2009-01-12 13:00:00,15.52,15.6,15.5,15.6,60100.0,13.4728,13.5422,13.4554,13.5422,60100.0
2009-01-12 13:10:00,15.6,15.64,15.6,15.62,22000.0,13.5422,13.5769,13.5422,13.5596,22000.0
2009-01-12 13:20:00,15.63,15.69,15.62,15.69,58200.0,13.5682,13.6203,13.5596,13.6203,58200.0
2009-01-12 13:30:00,15.69,15.69,15.67,15.68,49500.0,13.6203,13.6203,13.603,13.6116,49500.0
2009-01-12 13:40:00,15.67,15.8,15.67,15.78,58900.0,13.603,13.7158,13.603,13.6985,58900.0
2009-01-12 13:50:00,15.79,15.85,15.78,15.83,75100.0,13.7071,13.7592,13.6985,13.7419,75100.0
2009-01-12 14:00:00,15.83,15.9,15.76,15.85,95400.0,13.7419,13.8026,13.6811,13.7592,95400.0
2009-01-12 14:10:00,15.84,15.95,15.84,15.94,55700.0,13.7505,13.846,13.7505,13.8374,55700.0
2009-01-12 14:20:00,15.94,15.99,15.93,15.95,71600.0,13.8374,13.8808,13.8287,13.846,71600.0
2009-01-12 14:30:00,15.94,16.04,15.92,16.0,131800.0,13.8374,13.9242,13.82,13.8894,131800.0
2009-01-12 14:40:00,16.01,16.01,15.66,15.68,192900.0,13.8981,13.8981,13.5943,13.6116,192900.0
2009-01-12 14:50:00,15.68,15.7,15.56,15.68,155700.0,13.6116,13.629,13.5075,13.6116,155700.0
2009-01-12 15:00:00,15.69,15.77,15.54,15.55,168900.0,13.6203,13.6898,13.4901,13.4988,168900.0
2009-01-12 15:10:00,15.55,15.55,15.29,15.31,216400.0,13.4988,13.4988,13.2731,13.2905,216400.0
2009-01-12 15:20:00,15.3,15.32,15.07,15.18,290700.0,13.2818,13.2991,13.0821,13.1776,290700.0
2009-01-12 15:30:00,15.18,15.22,15.0,15.05,280700.0,13.1776,13.2123,13.0213,13.0648,280700.0
2009-01-12 15:40:00,15.06,15.07,14.86,15.05,341400.0,13.0734,13.0821,12.8998,13.0648,341400.0
2009-01-12 15:50:00,15.06,15.19,15.05,15.15,181700.0,13.0734,13.1863,13.0648,13.1516,181700.0
2009-01-13 09:30:00,15.1,15.18,14.86,14.88,32600.0,13.1082,13.1776,12.8998,12.9172,32600.0
2009-01-13 09:40:00,14.87,15.24,14.87,15.23,54000.0,12.9085,13.2297,12.9085,13.221,54000.0
2009-01-13 09:50:00,15.21,15.25,15.08,15.11,54100.0,13.2036,13.2384,13.0908,13.1168,54100.0
2009-01-13 10:00:00,15.1,15.13,15.02,15.09,32400.0,13.1082,13.1342,13.0387,13.0995,32400.0
2009-01-13 10:10:00,15.09,15.19,15.08,15.16,20700.0,13.0995,13.1863,13.0908,13.1602,20700.0
2009-01-13 10:20:00,15.17,15.17,15.07,15.13,19300.0,13.1689,13.1689,13.0821,13.1342,19300.0
2009-01-13 10:30:00,15.13,15.15,15.07,15.12,19200.0,13.1342,13.1516,13.0821,13.1255,19200.0
2009-01-13 10:40:00,15.12,15.21,15.12,15.21,15000.0,13.1255,13.2036,13.1255,13.2036,15000.0
2009-01-13 10:50:00,15.21,15.28,15.2,15.22,29400.0,13.2036,13.2644,13.195,13.2123,29400.0
2009-01-13 11:00:00,15.21,15.22,15.16,15.19,31000.0,13.2036,13.2123,13.1602,13.1863,31000.0
2009-01-13 11:10:00,15.19,15.19,15.1,15.11,23200.0,13.1863,13.1863,13.1082,13.1168,23200.0
2009-01-13 11:20:00,15.1,15.11,15.07,15.1,27600.0,13.1082,13.1168,13.0821,13.1082,27600.0
2009-01-13 11:30:00,15.1,15.17,15.1,15.15,24300.0,13.1082,13.1689,13.1082,13.1516,24300.0
2009-01-13 11:40:00,15.15,15.15,15.0,15.03,44000.0,13.1516,13.1516,13.0213,13.0474,44000.0
2009-01-13 11:50:00,15.04,15.09,15.0,15.08,22800.0,13.0561,13.0995,13.0213,13.0908,22800.0
2009-01-13 12:00:00,15.09,15.09,15.01,15.02,41700.0,13.0995,13.0995,13.03,13.0387,41700.0
2009-01-13 12:10:00,15.02,15.02,14.95,14.99,52000.0,13.0387,13.0387,12.9779,13.0127,52000.0
2009-01-13 12:20:00,14.99,15.04,14.96,15.0,41100.0,13.0127,13.0561,12.9866,13.0213,41100.0
2009-01-13 12:30:00,14.99,15.01,14.98,15.0,20900.0,13.0127,13.03,13.004,13.0213,20900.0
2009-01-13 12:40:00,14.99,14.99,14.9,14.91,25100.0,13.0127,13.0127,12.9345,12.9432,25100.0
2009-01-13 12:50:00,14.91,14.95,14.9,14.92,44500.0,12.9432,12.9779,12.9345,12.9519,44500.0
2009-01-13 13:00:00,14.92,14.96,14.92,14.95,16200.0,12.9519,12.9866,12.9519,12.9779,16200.0
2009-01-13 13:10:00,14.97,15.02,14.96,14.97,30800.0,12.9953,13.0387,12.9866,12.9953,30800.0
2009-01-13 13:20:00,14.97,14.97,14.9,14.91,30600.0,12.9953,12.9953,12.9345,12.9432,30600.0
2009-01-13 13:30:00,14.91,14.97,14.9,14.93,18400.0,12.9432,12.9953,12.9345,12.9606,18400.0
2009-01-13 13:40:00,14.92,14.93,14.87,14.87,23300.0,12.9519,12.9606,12.9085,12.9085,23300.0
2009-01-13 13:50:00,14.88,14.88,14.82,14.86,29700.0,12.9172,12.9172,12.8651,12.8998,29700.0
2009-01-13 14:00:00,14.86,14.93,14.85,14.9,21200.0,12.8998,12.9606,12.8911,12.9345,21200.0
2009-01-13 14:10:00,14.9,14.96,14.9,14.93,22300.0,12.9345,12.9866,12.9345,12.9606,22300.0
2009-01-13 14:20:00,14.93,14.94,14.87,14.9,51300.0,12.9606,12.9693,12.9085,12.9345,51300.0
2009-01-13 14:30:00,14.89,14.96,14.89,14.94,47300.0,12.9259,12.9866,12.9259,12.9693,47300.0
2009-01-13 14:40:00,14.95,14.99,14.95,14.96,39300.0,12.9779,13.0127,12.9779,12.9866,39300.0
2009-01-13 14:50:00,14.97,14.99,14.9,14.9,53400.0,12.9953,13.0127,12.9345,12.9345,53400.0
2009-01-13 15:00:00,14.9,14.9,14.86,14.88,138600.0,12.9345,12.9345,12.8998,12.9172,138600.0
2009-01-13 15:10:00,14.88,14.95,14.86,14.93,78600.0,12.9172,12.9779,12.8998,12.9606,78600.0
2009-01-13 15:20:00,14.93,15.03,14.93,15.0,197300.0,12.9606,13.0474,12.9606,13.0213,197300.0
2009-01-13 15:30:00,15.0,15.03,14.95,15.02,181400.0,13.0213,13.0474,12.9779,13.0387,181400.0
2009-01-13 15:40:00,15.02,15.11,15.01,15.1,243800.0,13.0387,13.1168,13.03,13.1082,243800.0
2009-01-13 15:50:00,15.1,15.12,15.02,15.05,190100.0,13.1082,13.1255,13.0387,13.0648,190100.0
2009-01-14 09:30:00,14.63,14.94,14.63,14.74,43400.0,12.7002,12.9693,12.7002,12.7956,43400.0
2009-01-14 09:40:00,14.76,14.84,14.63,14.68,62500.0,12.813,12.8825,12.7002,12.7436,62500.0
2009-01-14 09:50:00,14.67,14.79,14.62,14.77,51700.0,12.7349,12.839,12.6915,12.8217,51700.0
2009-01-14 10:00:00,14.77,14.87,14.77,14.83,88000.0,12.8217,12.9085,12.8217,12.8738,88000.0
2009-01-14 10:10:00,14.83,14.88,14.79,14.82,110200.0,12.8738,12.9172,12.839,12.8651,110200.0
2009-01-14 10:20:00,14.83,14.85,14.79,14.84,39400.0,12.8738,12.8911,12.839,12.8825,39400.0
2009-01-14 10:30:00,14.85,14.85,14.78,14.78,80500.0,12.8911,12.8911,12.8304,12.8304,80500.0
2009-01-14 10:40:00,14.78,14.8,14.68,14.8,60200.0,12.8304,12.8477,12.7436,12.8477,60200.0
2009-01-14 10:50:00,14.8,14.9,14.78,14.85,72600.0,12.8477,12.9345,12.8304,12.8911,72600.0
2009-01-14 11:00:00,14.84,14.85,14.75,14.76,49100.0,12.8825,12.8911,12.8043,12.813,49100.0
2009-01-14 11:10:00,14.76,14.8,14.7,14.8,65100.0,12.813,12.8477,12.7609,12.8477,65100.0
2009-01-14 11:20:00,14.81,14.94,14.8,14.87,79900.0,12.8564,12.9693,12.8477,12.9085,79900.0
2009-01-14 11:30:00,14.87,14.92,14.84,14.89,65700.0,12.9085,12.9519,12.8825,12.9259,65700.0
2009-01-14 11:40:00,14.88,14.95,14.86,14.92,81300.0,12.9172,12.9779,12.8998,12.9519,81300.0
2009-01-14 11:50:00,14.92,15.0,14.91,14.97,48200.0,12.9519,13.0213,12.9432,12.9953,48200.0
2009-01-14 12:00:00,14.96,14.99,14.9,14.96,55400.0,12.9866,13.0127,12.9345,12.9866,55400.0
2009-01-14 12:10:00,14.98,15.02,14.98,15.0,51500.0,13.004,13.0387,13.004,13.0213,51500.0
2009-01-14 12:20:00,15.01,15.19,15.01,15.18,107300.0,13.03,13.1863,13.03,13.1776,107300.0
2009-01-14 12:30:00,15.17,15.19,15.1,15.14,122200.0,13.1689,13.1863,13.1082,13.1429,122200.0
2009-01-14 12:40:00,15.14,15.14,14.94,14.95,67100.0,13.1429,13.1429,12.9693,12.9779,67100.0
2009-01-14 12:50:00,14.95,15.06,14.94,15.02,37100.0,12.9779,13.0734,12.9693,13.0387,37100.0
2009-01-14 13:00:00,15.01,15.05,14.97,15.01,50500.0,13.03,13.0648,12.9953,13.03,50500.0
2009-01-14 13:10:00,15.01,15.01,14.96,14.98,24700.0,13.03,13.03,12.9866,13.004,24700.0
2009-01-14 13:20:00,14.99,15.0,14.94,14.94,32600.0,13.0127,13.0213,12.9693,12.9693,32600.0
2009-01-14 13:30:00,14.93,14.95,14.9,14.9,89200.0,12.9606,12.9779,12.9345,12.9345,89200.0
2009-01-14 13:40:00,14.9,14.98,14.9,14.97,61600.0,12.9345,13.004,12.9345,12.9953,61600.0
2009-01-14 13:50:00,14.97,15.01,14.94,14.97,102100.0,12.9953,13.03,12.9693,12.9953,102100.0
2009-01-14 14:00:00,14.97,15.01,14.95,15.0,50600.0,12.9953,13.03,12.9779,13.0213,50600.0
2009-01-14 14:10:00,15.01,15.08,15.01,15.06,65700.0,13.03,13.0908,13.03,13.0734,65700.0
2009-01-14 14:20:00,15.06,15.07,14.99,15.03,43400.0,13.0734,13.0821,13.0127,13.0474,43400.0
2009-01-14 14:30:00,15.03,15.08,14.99,15.01,94900.0,13.0474,13.0908,13.0127,13.03,94900.0
2009-01-14 14:40:00,15.0,15.05,14.97,15.0,101100.0,13.0213,13.0648,12.9953,13.0213,101100.0
2009-01-14 14:50:00,15.0,15.02,14.95,14.97,68500.0,13.0213,13.0387,12.9779,12.9953,68500.0
2009-01-14 15:00:00,14.96,14.96,14.82,14.9,121100.0,12.9866,12.9866,12.8651,12.9345,121100.0
2009-01-14 15:10:00,14.9,14.92,14.81,14.84,130600.0,12.9345,12.9519,12.8564,12.8825,130600.0
2009-01-14 15:20:00,14.84,14.93,14.83,14.88,144600.0,12.8825,12.9606,12.8738,12.9172,144600.0
2009-01-14 15:30:00,14.87,14.93,14.82,14.85,154000.0,12.9085,12.9606,12.8651,12.8911,154000.0
2009-01-14 15:40:00,14.86,14.95,14.77,14.93,267400.0,12.8998,12.9779,12.8217,12.9606,267400.0
2009-01-14 15:50:00,14.94,14.95,14.85,14.91,231100.0,12.9693,12.9779,12.8911,12.9432,231100.0
2009-01-15 09:30:00,14.82,15.05,14.8,14.91,74800.0,12.8651,13.0648,12.8477,12.9432,74800.0
2009-01-15 09:40:00,14.91,14.91,14.82,14.84,45000.0,12.9432,12.9432,12.8651,12.8825,45000.0
2009-01-15 09:50:00,14.85,14.95,14.81,14.95,54500.0,12.8911,12.9779,12.8564,12.9779,54500.0
2009-01-15 10:00:00,14.96,15.04,14.85,14.86,93500.0,12.9866,13.0561,12.8911,12.8998,93500.0
2009-01-15 10:10:00,14.87,14.88,14.77,14.79,63000.0,12.9085,12.9172,12.8217,12.839,63000.0
2009-01-15 10:20:00,14.79,14.79,14.61,14.72,135000.0,12.839,12.839,12.6828,12.7783,135000.0
2009-01-15 10:30:00,14.72,14.77,14.54,14.61,108100.0,12.7783,12.8217,12.622,12.6828,108100.0
2009-01-15 10:40:00,14.61,14.71,14.58,14.68,118100.0,12.6828,12.7696,12.6568,12.7436,118100.0
2009-01-15 10:50:00,14.68,14.71,14.64,14.69,71600.0,12.7436,12.7696,12.7088,12.7522,71600.0
2009-01-15 11:00:00,14.69,14.71,14.6,14.69,43000.0,12.7522,12.7696,12.6741,12.7522,43000.0
2009-01-15 11:10:00,14.69,14.71,14.65,14.69,50500.0,12.7522,12.7696,12.7175,12.7522,50500.0
2009-01-15 11:20:00,14.69,14.7,14.68,14.69,21200.0,12.7522,12.7609,12.7436,12.7522,21200.0
2009-01-15 11:30:00,14.69,14.69,14.6,14.64,38000.0,12.7522,12.7522,12.6741,12.7088,38000.0
2009-01-15 11:40:00,14.64,14.66,14.6,14.61,52100.0,12.7088,12.7262,12.6741,12.6828,52100.0
2009-01-15 11:50:00,14.61,14.69,14.6,14.65,30000.0,12.6828,12.7522,12.6741,12.7175,30000.0
2009-01-15 12:00:00,14.65,14.66,14.53,14.56,50700.0,12.7175,12.7262,12.6133,12.6394,50700.0
2009-01-15 12:10:00,14.57,14.74,14.54,14.67,86600.0,12.6481,12.7956,12.622,12.7349,86600.0
2009-01-15 12:20:00,14.66,14.71,14.62,14.64,57100.0,12.7262,12.7696,12.6915,12.7088,57100.0
2009-01-15 12:30:00,14.65,14.67,14.59,14.65,63200.0,12.7175,12.7349,12.6654,12.7175,63200.0
2009-01-15 12:40:00,14.65,14.71,14.65,14.69,32500.0,12.7175,12.7696,12.7175,12.7522,32500.0
2009-01-15 12:50:00,14.68,14.7,14.64,14.69,33600.0,12.7436,12.7609,12.7088,12.7522,33600.0
2009-01-15 13:00:00,14.69,14.73,14.68,14.68,23200.0,12.7522,12.787,12.7436,12.7436,23200.0
2009-01-15 13:10:00,14.69,14.71,14.64,14.67,28100.0,12.7522,12.7696,12.7088,12.7349,28100.0
2009-01-15 13:20:00,14.67,14.74,14.64,14.71,36900.0,12.7349,12.7956,12.7088,12.7696,36900.0
2009-01-15 13:30:00,14.72,14.75,14.67,14.75,47900.0,12.7783,12.8043,12.7349,12.8043,47900.0
2009-01-15 13:40:00,14.75,14.78,14.72,14.76,66600.0,12.8043,12.8304,12.7783,12.813,66600.0
2009-01-15 13:50:00,14.76,14.89,14.76,14.84,92100.0,12.813,12.9259,12.813,12.8825,92100.0
2009-01-15 14:00:00,14.85,14.98,14.85,14.92,84300.0,12.8911,13.004,12.8911,12.9519,84300.0
2009-01-15 14:10:00,14.92,14.97,14.9,14.92,60200.0,12.9519,12.9953,12.9345,12.9519,60200.0
2009-01-15 14:20:00,14.92,15.01,14.91,14.97,80300.0,12.9519,13.03,12.9432,12.9953,80300.0
2009-01-15 14:30:00,14.97,15.07,14.96,15.07,94600.0,12.9953,13.0821,12.9866,13.0821,94600.0
2009-01-15 14:40:00,15.07,15.12,15.04,15.08,82200.0,13.0821,13.1255,13.0561,13.0908,82200.0
2009-01-15 14:50:00,15.08,15.11,15.02,15.03,67800.0,13.0908,13.1168,13.0387,13.0474,67800.0
2009-01-15 15:00:00,15.01,15.08,14.97,15.02,84000.0,13.03,13.0908,12.9953,13.0387,84000.0
2009-01-15 15:10:00,15.02,15.08,14.98,15.08,91500.0,13.0387,13.0908,13.004,13.0908,91500.0
2009-01-15 15:20:00,15.07,15.07,14.91,14.95,101300.0,13.0821,13.0821,12.9432,12.9779,101300.0
2009-01-15 15:30:00,14.96,14.99,14.91,14.99,109000.0,12.9866,13.0127,12.9432,13.0127,109000.0
2009-01-15 15:40:00,14.99,14.99,14.82,14.85,182400.0,13.0127,13.0127,12.8651,12.8911,182400.0
2009-01-15 15:50:00,14.86,14.99,14.85,14.98,225900.0,12.8998,13.0127,12.8911,13.004,225900.0
2009-01-16 09:30:00,15.1,15.25,15.03,15.15,141900.0,13.1082,13.2384,13.0474,13.1516,141900.0
2009-01-16 09:40:00,15.14,15.24,15.12,15.19,70900.0,13.1429,13.2297,13.1255,13.1863,70900.0
2009-01-16 09:50:00,15.19,15.2,15.11,15.11,26200.0,13.1863,13.195,13.1168,13.1168,26200.0
2009-01-16 10:00:00,15.12,15.18,15.1,15.1,45200.0,13.1255,13.1776,13.1082,13.1082,45200.0
2009-01-16 10:10:00,15.08,15.15,15.06,15.14,73000.0,13.0908,13.1516,13.0734,13.1429,73000.0
2009-01-16 10:20:00,15.13,15.21,15.13,15.2,40200.0,13.1342,13.2036,13.1342,13.195,40200.0
2009-01-16 10:30:00,15.19,15.3,15.18,15.28,37400.0,13.1863,13.2818,13.1776,13.2644,37400.0
2009-01-16 10:40:00,15.29,15.29,15.19,15.23,47500.0,13.2731,13.2731,13.1863,13.221,47500.0
2009-01-16 10:50:00,15.24,15.26,15.15,15.21,107200.0,13.2297,13.2471,13.1516,13.2036,107200.0
2009-01-16 11:00:00,15.2,15.26,15.19,15.25,37600.0,13.195,13.2471,13.1863,13.2384,37600.0
2009-01-16 11:10:00,15.25,15.29,15.24,15.25,52900.0,13.2384,13.2731,13.2297,13.2384,52900.0
2009-01-16 11:20:00,15.26,15.34,15.21,15.33,49900.0,13.2471,13.3165,13.2036,13.3078,49900.0
2009-01-16 11:30:00,15.33,15.33,15.06,15.08,49900.0,13.3078,13.3078,13.0734,13.0908,49900.0
2009-01-16 11:40:00,15.08,15.14,15.04,15.13,47800.0,13.0908,13.1429,13.0561,13.1342,47800.0
2009-01-16 11:50:00,15.14,15.17,15.05,15.07,16800.0,13.1429,13.1689,13.0648,13.0821,16800.0
2009-01-16 12:00:00,15.07,15.13,15.06,15.07,32600.0,13.0821,13.1342,13.0734,13.0821,32600.0
2009-01-16 12:10:00,15.07,15.1,14.99,15.05,25400.0,13.0821,13.1082,13.0127,13.0648,25400.0
2009-01-16 12:20:00,15.05,15.05,14.95,14.99,21100.0,13.0648,13.0648,12.9779,13.0127,21100.0
2009-01-16 12:30:00,15.0,15.02,14.96,15.02,24900.0,13.0213,13.0387,12.9866,13.0387,24900.0
2009-01-16 12:40:00,15.02,15.03,14.98,15.0,17600.0,13.0387,13.0474,13.004,13.0213,17600.0
2009-01-16 12:50:00,15.01,15.06,15.0,15.02,21600.0,13.03,13.0734,13.0213,13.0387,21600.0
2009-01-16 13:00:00,15.02,15.09,15.02,15.07,38500.0,13.0387,13.0995,13.0387,13.0821,38500.0
2009-01-16 13:10:00,15.07,15.14,15.05,15.07,26600.0,13.0821,13.1429,13.0648,13.0821,26600.0
2009-01-16 13:20:00,15.07,15.11,15.05,15.09,15100.0,13.0821,13.1168,13.0648,13.0995,15100.0
2009-01-16 13:30:00,15.1,15.2,15.1,15.18,35000.0,13.1082,13.195,13.1082,13.1776,35000.0
2009-01-16 13:40:00,15.18,15.21,15.14,15.14,46000.0,13.1776,13.2036,13.1429,13.1429,46000.0
2009-01-16 13:50:00,15.14,15.14,15.07,15.13,44200.0,13.1429,13.1429,13.0821,13.1342,44200.0
2009-01-16 14:00:00,15.13,15.23,15.1,15.22,61400.0,13.1342,13.221,13.1082,13.2123,61400.0
2009-01-16 14:10:00,15.22,15.22,15.11,15.14,29100.0,13.2123,13.2123,13.1168,13.1429,29100.0
2009-01-16 14:20:00,15.14,15.29,15.13,15.29,117500.0,13.1429,13.2731,13.1342,13.2731,117500.0
2009-01-16 14:30:00,15.29,15.32,15.21,15.21,76100.0,13.2731,13.2991,13.2036,13.2036,76100.0
2009-01-16 14:40:00,15.23,15.24,15.15,15.19,57700.0,13.221,13.2297,13.1516,13.1863,57700.0
2009-01-16 14:50:00,15.2,15.28,15.2,15.28,40000.0,13.195,13.2644,13.195,13.2644,40000.0
2009-01-16 15:00:00,15.28,15.29,15.21,15.26,47900.0,13.2644,13.2731,13.2036,13.2471,47900.0
2009-01-16 15:10:00,15.27,15.39,15.27,15.36,74400.0,13.2557,13.3599,13.2557,13.3339,74400.0
2009-01-16 15:20:00,15.36,15.36,15.27,15.27,84700.0,13.3339,13.3339,13.2557,13.2557,84700.0
2009-01-16 15:30:00,15.26,15.32,15.24,15.26,70500.0,13.2471,13.2991,13.2297,13.2471,70500.0
2009-01-16 15:40:00,15.26,15.32,15.2,15.29,75200.0,13.2471,13.2991,13.195,13.2731,75200.0
2009-01-16 15:50:00,15.29,15.31,15.19,15.21,171700.0,13.2731,13.2905,13.1863,13.2036,171700.0
2009-01-20 09:30:00,14.99,15.29,14.99,15.16,38600.0,13.0127,13.2731,13.0127,13.1602,38600.0
2009-01-20 09:40:00,15.15,15.17,14.9,14.94,69300.0,13.1516,13.1689,12.9345,12.9693,69300.0
2009-01-20 09:50:00,14.93,14.93,14.75,14.81,77200.0,12.9606,12.9606,12.8043,12.8564,77200.0
2009-01-20 10:00:00,14.8,14.84,14.7,14.8,64400.0,12.8477,12.8825,12.7609,12.8477,64400.0
2009-01-20 10:10:00,14.8,14.88,14.77,14.79,61200.0,12.8477,12.9172,12.8217,12.839,61200.0
2009-01-20 10:20:00,14.8,14.88,14.77,14.88,53400.0,12.8477,12.9172,12.8217,12.9172,53400.0
2009-01-20 10:30:00,14.87,14.87,14.69,14.78,48100.0,12.9085,12.9085,12.7522,12.8304,48100.0
2009-01-20 10:40:00,14.78,14.79,14.7,14.75,23100.0,12.8304,12.839,12.7609,12.8043,23100.0
2009-01-20 10:50:00,14.75,14.82,14.68,14.69,50500.0,12.8043,12.8651,12.7436,12.7522,50500.0
2009-01-20 11:00:00,14.7,14.75,14.64,14.65,61400.0,12.7609,12.8043,12.7088,12.7175,61400.0
2009-01-20 11:10:00,14.64,14.7,14.62,14.67,29700.0,12.7088,12.7609,12.6915,12.7349,29700.0
2009-01-20 11:20:00,14.67,14.67,14.61,14.65,21800.0,12.7349,12.7349,12.6828,12.7175,21800.0
2009-01-20 11:30:00,14.65,14.78,14.65,14.76,44000.0,12.7175,12.8304,12.7175,12.813,44000.0
2009-01-20 11:40:00,14.76,14.8,14.75,14.77,20400.0,12.813,12.8477,12.8043,12.8217,20400.0
2009-01-20 11:50:00,14.76,14.77,14.62,14.63,34400.0,12.813,12.8217,12.6915,12.7002,34400.0
2009-01-20 12:00:00,14.63,14.71,14.6,14.6,36100.0,12.7002,12.7696,12.6741,12.6741,36100.0
2009-01-20 12:10:00,14.61,14.75,14.6,14.7,34500.0,12.6828,12.8043,12.6741,12.7609,34500.0
2009-01-20 12:20:00,14.7,14.7,14.55,14.58,69200.0,12.7609,12.7609,12.6307,12.6568,69200.0
2009-01-20 12:30:00,14.59,14.72,14.58,14.68,49300.0,12.6654,12.7783,12.6568,12.7436,49300.0
2009-01-20 12:40:00,14.67,14.77,14.67,14.73,29100.0,12.7349,12.8217,12.7349,12.787,29100.0
2009-01-20 12:50:00,14.74,14.75,14.68,14.7,41000.0,12.7956,12.8043,12.7436,12.7609,41000.0
2009-01-20 13:00:00,14.69,14.78,14.67,14.67,39100.0,12.7522,12.8304,12.7349,12.7349,39100.0
2009-01-20 13:10:00,14.68,14.73,14.64,14.72,28400.0,12.7436,12.787,12.7088,12.7783,28400.0
2009-01-20 13:20:00,14.72,14.81,14.68,14.81,44900.0,12.7783,12.8564,12.7436,12.8564,44900.0
2009-01-20 13:30:00,14.8,14.81,14.68,14.72,42400.0,12.8477,12.8564,12.7436,12.7783,42400.0
2009-01-20 13:40:00,14.72,14.81,14.71,14.71,28900.0,12.7783,12.8564,12.7696,12.7696,28900.0
2009-01-20 13:50:00,14.71,14.74,14.67,14.68,36200.0,12.7696,12.7956,12.7349,12.7436,36200.0
2009-01-20 14:00:00,14.68,14.72,14.64,14.68,38600.0,12.7436,12.7783,12.7088,12.7436,38600.0
2009-01-20 14:10:00,14.68,14.68,14.62,14.63,36200.0,12.7436,12.7436,12.6915,12.7002,36200.0
2009-01-20 14:20:00,14.63,14.66,14.54,14.65,33000.0,12.7002,12.7262,12.622,12.7175,33000.0
2009-01-20 14:30:00,14.65,14.67,14.59,14.65,46100.0,12.7175,12.7349,12.6654,12.7175,46100.0
2009-01-20 14:40:00,14.66,14.69,14.53,14.57,69400.0,12.7262,12.7522,12.6133,12.6481,69400.0
2009-01-20 14:50:00,14.57,14.66,14.54,14.66,124000.0,12.6481,12.7262,12.622,12.7262,124000.0
2009-01-20 15:00:00,14.66,14.7,14.57,14.57,178400.0,12.7262,12.7609,12.6481,12.6481,178400.0
2009-01-20 15:10:00,14.57,14.59,14.49,14.53,51500.0,12.6481,12.6654,12.5786,12.6133,51500.0
2009-01-20 15:20:00,14.53,14.65,14.51,14.64,95900.0,12.6133,12.7175,12.596,12.7088,95900.0
2009-01-20 15:30:00,14.64,14.76,14.64,14.68,116400.0,12.7088,12.813,12.7088,12.7436,116400.0
2009-01-20 15:40:00,14.67,14.69,14.59,14.68,186600.0,12.7349,12.7522,12.6654,12.7436,186600.0
2009-01-20 15:50:00,14.67,14.67,14.56,14.57,185400.0,12.7349,12.7349,12.6394,12.6481,185400.0
2009-01-21 09:30:00,14.89,15.04,14.72,14.91,105700.0,12.9259,13.0561,12.7783,12.9432,105700.0
2009-01-21 09:40:00,14.92,14.95,14.82,14.88,19200.0,12.9519,12.9779,12.8651,12.9172,19200.0
2009-01-21 09:50:00,14.89,14.93,14.86,14.88,40300.0,12.9259,12.9606,12.8998,12.9172,40300.0
2009-01-21 10:00:00,14.88,14.9,14.8,14.81,48600.0,12.9172,12.9345,12.8477,12.8564,48600.0
2009-01-21 10:10:00,14.8,14.9,14.8,14.9,35200.0,12.8477,12.9345,12.8477,12.9345,35200.0
2009-01-21 10:20:00,14.9,14.9,14.73,14.75,44300.0,12.9345,12.9345,12.787,12.8043,44300.0
2009-01-21 10:30:00,14.75,14.77,14.66,14.71,44300.0,12.8043,12.8217,12.7262,12.7696,44300.0
2009-01-21 10:40:00,14.7,14.72,14.6,14.65,41500.0,12.7609,12.7783,12.6741,12.7175,41500.0
2009-01-21 10:50:00,14.65,14.65,14.5,14.5,40200.0,12.7175,12.7175,12.5873,12.5873,40200.0
2009-01-21 11:00:00,14.5,14.62,14.47,14.5,142700.0,12.5873,12.6915,12.5613,12.5873,142700.0
2009-01-21 11:10:00,14.5,14.55,14.45,14.54,57800.0,12.5873,12.6307,12.5439,12.622,57800.0
2009-01-21 11:20:00,14.54,14.57,14.47,14.5,46000.0,12.622,12.6481,12.5613,12.5873,46000.0
2009-01-21 11:30:00,14.51,14.54,14.44,14.47,58400.0,12.596,12.622,12.5352,12.5613,58400.0
2009-01-21 11:40:00,14.47,14.51,14.43,14.43,31000.0,12.5613,12.596,12.5265,12.5265,31000.0
2009-01-21 11:50:00,14.43,14.49,14.37,14.4,28100.0,12.5265,12.5786,12.4745,12.5005,28100.0
2009-01-21 12:00:00,14.39,14.48,14.38,14.48,44700.0,12.4918,12.5699,12.4831,12.5699,44700.0
2009-01-21 12:10:00,14.48,14.52,14.43,14.43,41300.0,12.5699,12.6047,12.5265,12.5265,41300.0
2009-01-21 12:20:00,14.43,14.43,14.35,14.38,17300.0,12.5265,12.5265,12.4571,12.4831,17300.0
2009-01-21 12:30:00,14.37,14.46,14.34,14.34,26700.0,12.4745,12.5526,12.4484,12.4484,26700.0
2009-01-21 12:40:00,14.33,14.38,14.33,14.38,26500.0,12.4397,12.4831,12.4397,12.4831,26500.0
2009-01-21 12:50:00,14.38,14.43,14.33,14.43,28000.0,12.4831,12.5265,12.4397,12.5265,28000.0
2009-01-21 13:00:00,14.43,14.46,14.4,14.4,45300.0,12.5265,12.5526,12.5005,12.5005,45300.0
2009-01-21 13:10:00,14.4,14.4,14.35,14.4,21000.0,12.5005,12.5005,12.4571,12.5005,21000.0
2009-01-21 13:20:00,14.4,14.41,14.3,14.3,18800.0,12.5005,12.5092,12.4137,12.4137,18800.0
2009-01-21 13:30:00,14.31,14.49,14.31,14.49,51300.0,12.4224,12.5786,12.4224,12.5786,51300.0
2009-01-21 13:40:00,14.49,14.51,14.41,14.49,39400.0,12.5786,12.596,12.5092,12.5786,39400.0
2009-01-21 13:50:00,14.49,14.5,14.46,14.5,34700.0,12.5786,12.5873,12.5526,12.5873,34700.0
2009-01-21 14:00:00,14.5,14.5,14.45,14.49,32400.0,12.5873,12.5873,12.5439,12.5786,32400.0
2009-01-21 14:10:00,14.49,14.5,14.4,14.43,60900.0,12.5786,12.5873,12.5005,12.5265,60900.0
2009-01-21 14:20:00,14.43,14.49,14.38,14.39,45200.0,12.5265,12.5786,12.4831,12.4918,45200.0
2009-01-21 14:30:00,14.39,14.5,14.39,14.5,65100.0,12.4918,12.5873,12.4918,12.5873,65100.0
2009-01-21 14:40:00,14.49,14.53,14.45,14.46,35100.0,12.5786,12.6133,12.5439,12.5526,35100.0
2009-01-21 14:50:00,14.46,14.5,14.45,14.49,31100.0,12.5526,12.5873,12.5439,12.5786,31100.0
2009-01-21 15:00:00,14.5,14.55,14.47,14.54,58200.0,12.5873,12.6307,12.5613,12.622,58200.0
2009-01-21 15:10:00,14.54,14.55,14.49,14.54,48500.0,12.622,12.6307,12.5786,12.622,48500.0
2009-01-21 15:20:00,14.55,14.55,14.41,14.48,78900.0,12.6307,12.6307,12.5092,12.5699,78900.0
2009-01-21 15:30:00,14.49,14.57,14.46,14.53,104700.0,12.5786,12.6481,12.5526,12.6133,104700.0
2009-01-21 15:40:00,14.53,14.63,14.53,14.59,211900.0,12.6133,12.7002,12.6133,12.6654,211900.0
2009-01-21 15:50:00,14.6,14.66,14.58,14.61,224800.0,12.6741,12.7262,12.6568,12.6828,224800.0
2009-01-22 09:30:00,14.45,14.57,14.25,14.29,62200.0,12.5439,12.6481,12.3703,12.405,62200.0
2009-01-22 09:40:00,14.29,14.32,13.94,14.0,109600.0,12.405,12.431,12.1012,12.1533,109600.0
2009-01-22 09:50:00,14.0,14.2,13.99,14.17,72800.0,12.1533,12.3269,12.1446,12.3008,72800.0
2009-01-22 10:00:00,14.16,14.27,14.15,14.26,68600.0,12.2922,12.3876,12.2835,12.379,68600.0
2009-01-22 10:10:00,14.27,14.36,14.2,14.27,60100.0,12.3876,12.4658,12.3269,12.3876,60100.0
2009-01-22 10:20:00,14.28,14.34,14.26,14.33,78100.0,12.3963,12.4484,12.379,12.4397,78100.0
2009-01-22 10:30:00,14.34,14.42,14.3,14.34,113400.0,12.4484,12.5179,12.4137,12.4484,113400.0
2009-01-22 10:40:00,14.34,14.36,14.31,14.35,43300.0,12.4484,12.4658,12.4224,12.4571,43300.0
2009-01-22 10:50:00,14.36,14.39,14.3,14.34,46800.0,12.4658,12.4918,12.4137,12.4484,46800.0
2009-01-22 11:00:00,14.33,14.36,14.27,14.36,38800.0,12.4397,12.4658,12.3876,12.4658,38800.0
2009-01-22 11:10:00,14.35,14.41,14.34,14.39,51800.0,12.4571,12.5092,12.4484,12.4918,51800.0
2009-01-22 11:20:00,14.4,14.41,14.32,14.34,38800.0,12.5005,12.5092,12.431,12.4484,38800.0
2009-01-22 11:30:00,14.34,14.34,14.2,14.25,26200.0,12.4484,12.4484,12.3269,12.3703,26200.0
2009-01-22 11:40:00,14.26,14.28,14.22,14.26,16400.0,12.379,12.3963,12.3442,12.379,16400.0
2009-01-22 11:50:00,14.27,14.3,14.21,14.23,22600.0,12.3876,12.4137,12.3356,12.3529,22600.0
2009-01-22 12:00:00,14.23,14.25,14.17,14.25,24200.0,12.3529,12.3703,12.3008,12.3703,24200.0
2009-01-22 12:10:00,14.25,14.28,14.21,14.28,25600.0,12.3703,12.3963,12.3356,12.3963,25600.0
2009-01-22 12:20:00,14.29,14.3,14.23,14.3,25200.0,12.405,12.4137,12.3529,12.4137,25200.0
2009-01-22 12:30:00,14.3,14.32,14.28,14.3,42100.0,12.4137,12.431,12.3963,12.4137,42100.0
2009-01-22 12:40:00,14.32,14.4,14.29,14.37,41300.0,12.431,12.5005,12.405,12.4745,41300.0
2009-01-22 12:50:00,14.37,14.41,14.37,14.38,42000.0,12.4745,12.5092,12.4745,12.4831,42000.0
2009-01-22 13:00:00,14.39,14.47,14.38,14.38,73800.0,12.4918,12.5613,12.4831,12.4831,73800.0
2009-01-22 13:10:00,14.38,14.38,14.27,14.3,44200.0,12.4831,12.4831,12.3876,12.4137,44200.0
2009-01-22 13:20:00,14.31,14.4,14.27,14.34,38900.0,12.4224,12.5005,12.3876,12.4484,38900.0
2009-01-22 13:30:00,14.33,14.37,14.28,14.35,27600.0,12.4397,12.4745,12.3963,12.4571,27600.0
2009-01-22 13:40:00,14.35,14.39,14.28,14.35,77700.0,12.4571,12.4918,12.3963,12.4571,77700.0
2009-01-22 13:50:00,14.36,14.38,14.29,14.36,104800.0,12.4658,12.4831,12.405,12.4658,104800.0
2009-01-22 14:00:00,14.36,14.52,14.33,14.48,184400.0,12.4658,12.6047,12.4397,12.5699,184400.0
2009-01-22 14:10:00,14.47,14.57,14.46,14.56,42800.0,12.5613,12.6481,12.5526,12.6394,42800.0
2009-01-22 14:20:00,14.56,14.58,14.49,14.55,87700.0,12.6394,12.6568,12.5786,12.6307,87700.0
2009-01-22 14:30:00,14.54,14.56,14.5,14.54,83400.0,12.622,12.6394,12.5873,12.622,83400.0
2009-01-22 14:40:00,14.54,14.54,14.4,14.4,63900.0,12.622,12.622,12.5005,12.5005,63900.0
2009-01-22 14:50:00,14.41,14.49,14.4,14.49,58400.0,12.5092,12.5786,12.5005,12.5786,58400.0
2009-01-22 15:00:00,14.49,14.49,14.32,14.34,61900.0,12.5786,12.5786,12.431,12.4484,61900.0
2009-01-22 15:10:00,14.34,14.44,14.34,14.37,59200.0,12.4484,12.5352,12.4484,12.4745,59200.0
2009-01-22 15:20:00,14.37,14.44,14.34,14.4,76900.0,12.4745,12.5352,12.4484,12.5005,76900.0
2009-01-22 15:30:00,14.4,14.44,14.33,14.35,90000.0,12.5005,12.5352,12.4397,12.4571,90000.0
2009-01-22 15:40:00,14.35,14.51,14.33,14.51,220200.0,12.4571,12.596,12.4397,12.596,220200.0
2009-01-22 15:50:00,14.51,14.52,14.39,14.43,199600.0,12.596,12.6047,12.4918,12.5265,199600.0
2009-01-23 09:30:00,14.24,14.24,13.97,14.07,41700.0,12.3616,12.3616,12.1272,12.214,41700.0
2009-01-23 09:40:00,14.05,14.13,14.02,14.06,48600.0,12.1967,12.2661,12.1706,12.2053,48600.0
2009-01-23 09:50:00,14.07,14.11,13.98,13.99,61400.0,12.214,12.2487,12.1359,12.1446,61400.0
2009-01-23 10:00:00,13.99,14.03,13.97,14.0,69700.0,12.1446,12.1793,12.1272,12.1533,69700.0
2009-01-23 10:10:00,14.0,14.0,13.95,13.99,55400.0,12.1533,12.1533,12.1099,12.1446,55400.0
2009-01-23 10:20:00,13.98,14.0,13.95,13.97,43100.0,12.1359,12.1533,12.1099,12.1272,43100.0
2009-01-23 10:30:00,13.96,13.97,13.8,13.81,56000.0,12.1185,12.1272,11.9796,11.9883,56000.0
2009-01-23 10:40:00,13.81,13.87,13.76,13.86,35600.0,11.9883,12.0404,11.9449,12.0317,35600.0
2009-01-23 10:50:00,13.87,13.95,13.86,13.94,37800.0,12.0404,12.1099,12.0317,12.1012,37800.0
2009-01-23 11:00:00,13.95,14.02,13.95,13.99,88000.0,12.1099,12.1706,12.1099,12.1446,88000.0
2009-01-23 11:10:00,14.0,14.09,13.96,13.99,182000.0,12.1533,12.2314,12.1185,12.1446,182000.0
2009-01-23 11:20:00,13.99,14.05,13.94,13.94,64000.0,12.1446,12.1967,12.1012,12.1012,64000.0
2009-01-23 11:30:00,13.94,13.95,13.82,13.83,62600.0,12.1012,12.1099,11.997,12.0057,62600.0
2009-01-23 11:40:00,13.83,13.95,13.83,13.89,268400.0,12.0057,12.1099,12.0057,12.0578,268400.0
2009-01-23 11:50:00,13.89,13.92,13.81,13.82,20500.0,12.0578,12.0838,11.9883,11.997,20500.0
2009-01-23 12:00:00,13.82,13.91,13.82,13.87,27700.0,11.997,12.0751,11.997,12.0404,27700.0
2009-01-23 12:10:00,13.87,13.92,13.85,13.88,32500.0,12.0404,12.0838,12.023,12.0491,32500.0
2009-01-23 12:20:00,13.88,13.97,13.88,13.94,58900.0,12.0491,12.1272,12.0491,12.1012,58900.0
2009-01-23 12:30:00,13.94,13.94,13.8,13.82,32700.0,12.1012,12.1012,11.9796,11.997,32700.0
2009-01-23 12:40:00,13.82,13.94,13.8,13.91,32200.0,11.997,12.1012,11.9796,12.0751,32200.0
2009-01-23 12:50:00,13.91,14.01,13.88,13.96,174800.0,12.0751,12.1619,12.0491,12.1185,174800.0
2009-01-23 13:00:00,13.96,13.98,13.91,13.94,47700.0,12.1185,12.1359,12.0751,12.1012,47700.0
2009-01-23 13:10:00,13.94,14.13,13.93,14.12,76400.0,12.1012,12.2661,12.0925,12.2574,76400.0
2009-01-23 13:20:00,14.11,14.15,14.1,14.12,35000.0,12.2487,12.2835,12.2401,12.2574,35000.0
2009-01-23 13:30:00,14.12,14.14,14.08,14.1,86400.0,12.2574,12.2748,12.2227,12.2401,86400.0
2009-01-23 13:40:00,14.1,14.15,14.06,14.13,106500.0,12.2401,12.2835,12.2053,12.2661,106500.0
2009-01-23 13:50:00,14.13,14.16,14.07,14.16,105600.0,12.2661,12.2922,12.214,12.2922,105600.0
2009-01-23 14:00:00,14.18,14.21,14.14,14.16,45400.0,12.3095,12.3356,12.2748,12.2922,45400.0
2009-01-23 14:10:00,14.16,14.16,14.08,14.08,53100.0,12.2922,12.2922,12.2227,12.2227,53100.0
2009-01-23 14:20:00,14.09,14.15,14.06,14.13,70100.0,12.2314,12.2835,12.2053,12.2661,70100.0
2009-01-23 14:30:00,14.13,14.13,14.03,14.07,42500.0,12.2661,12.2661,12.1793,12.214,42500.0
2009-01-23 14:40:00,14.08,14.1,14.02,14.07,51600.0,12.2227,12.2401,12.1706,12.214,51600.0
2009-01-23 14:50:00,14.07,14.07,13.91,13.99,40600.0,12.214,12.214,12.0751,12.1446,40600.0
2009-01-23 15:00:00,13.98,14.01,13.92,13.92,59200.0,12.1359,12.1619,12.0838,12.0838,59200.0
2009-01-23 15:10:00,13.92,14.01,13.91,13.98,58900.0,12.0838,12.1619,12.0751,12.1359,58900.0
2009-01-23 15:20:00,14.0,14.08,13.98,13.98,53900.0,12.1533,12.2227,12.1359,12.1359,53900.0
2009-01-23 15:30:00,13.98,14.04,13.95,13.98,173700.0,12.1359,12.188,12.1099,12.1359,173700.0
2009-01-23 15:40:00,13.98,14.0,13.93,13.97,144200.0,12.1359,12.1533,12.0925,12.1272,144200.0
2009-01-23 15:50:00,13.96,14.03,13.95,13.97,166800.0,12.1185,12.1793,12.1099,12.1272,166800.0
2009-01-26 09:30:00,14.04,14.08,13.97,14.01,30700.0,12.188,12.2227,12.1272,12.1619,30700.0
2009-01-26 09:40:00,14.03,14.25,14.03,14.08,36400.0,12.1793,12.3703,12.1793,12.2227,36400.0
2009-01-26 09:50:00,14.07,14.19,14.04,14.19,47200.0,12.214,12.3182,12.188,12.3182,47200.0
2009-01-26 10:00:00,14.19,14.37,14.18,14.36,119200.0,12.3182,12.4745,12.3095,12.4658,119200.0
2009-01-26 10:10:00,14.36,14.44,14.28,14.34,43900.0,12.4658,12.5352,12.3963,12.4484,43900.0
2009-01-26 10:20:00,14.35,14.43,14.34,14.4,38100.0,12.4571,12.5265,12.4484,12.5005,38100.0
2009-01-26 10:30:00,14.4,14.41,14.38,14.39,32600.0,12.5005,12.5092,12.4831,12.4918,32600.0
2009-01-26 10:40:00,14.38,14.46,14.36,14.46,32500.0,12.4831,12.5526,12.4658,12.5526,32500.0
2009-01-26 10:50:00,14.45,14.46,14.42,14.43,16200.0,12.5439,12.5526,12.5179,12.5265,16200.0
2009-01-26 11:00:00,14.42,14.48,14.37,14.39,35600.0,12.5179,12.5699,12.4745,12.4918,35600.0
2009-01-26 11:10:00,14.4,14.43,14.34,14.36,27600.0,12.5005,12.5265,12.4484,12.4658,27600.0
2009-01-26 11:20:00,14.38,14.45,14.36,14.45,25200.0,12.4831,12.5439,12.4658,12.5439,25200.0
2009-01-26 11:30:00,14.44,14.47,14.44,14.46,19100.0,12.5352,12.5613,12.5352,12.5526,19100.0
2009-01-26 11:40:00,14.45,14.46,14.4,14.4,31100.0,12.5439,12.5526,12.5005,12.5005,31100.0
2009-01-26 11:50:00,14.4,14.48,14.39,14.48,19200.0,12.5005,12.5699,12.4918,12.5699,19200.0
2009-01-26 12:00:00,14.48,14.52,14.47,14.5,19500.0,12.5699,12.6047,12.5613,12.5873,19500.0
2009-01-26 12:10:00,14.49,14.49,14.42,14.42,37500.0,12.5786,12.5786,12.5179,12.5179,37500.0
2009-01-26 12:20:00,14.43,14.58,14.43,14.56,56000.0,12.5265,12.6568,12.5265,12.6394,56000.0
2009-01-26 12:30:00,14.56,14.56,14.5,14.56,49000.0,12.6394,12.6394,12.5873,12.6394,49000.0
2009-01-26 12:40:00,14.56,14.62,14.56,14.57,36400.0,12.6394,12.6915,12.6394,12.6481,36400.0
2009-01-26 12:50:00,14.57,14.67,14.56,14.6,75600.0,12.6481,12.7349,12.6394,12.6741,75600.0
2009-01-26 13:00:00,14.59,14.6,14.48,14.51,38400.0,12.6654,12.6741,12.5699,12.596,38400.0
2009-01-26 13:10:00,14.52,14.56,14.49,14.55,32500.0,12.6047,12.6394,12.5786,12.6307,32500.0
2009-01-26 13:20:00,14.55,14.61,14.54,14.57,42300.0,12.6307,12.6828,12.622,12.6481,42300.0
2009-01-26 13:30:00,14.58,14.58,14.48,14.53,48600.0,12.6568,12.6568,12.5699,12.6133,48600.0
2009-01-26 13:40:00,14.52,14.58,14.51,14.51,34000.0,12.6047,12.6568,12.596,12.596,34000.0
2009-01-26 13:50:00,14.5,14.53,14.5,14.53,43800.0,12.5873,12.6133,12.5873,12.6133,43800.0
2009-01-26 14:00:00,14.52,14.53,14.46,14.48,110200.0,12.6047,12.6133,12.5526,12.5699,110200.0
2009-01-26 14:10:00,14.49,14.52,14.44,14.47,87800.0,12.5786,12.6047,12.5352,12.5613,87800.0
2009-01-26 14:20:00,14.48,14.52,14.46,14.51,59500.0,12.5699,12.6047,12.5526,12.596,59500.0
2009-01-26 14:30:00,14.51,14.53,14.48,14.48,67100.0,12.596,12.6133,12.5699,12.5699,67100.0
2009-01-26 14:40:00,14.48,14.49,14.37,14.47,93500.0,12.5699,12.5786,12.4745,12.5613,93500.0
2009-01-26 14:50:00,14.47,14.5,14.44,14.49,68200.0,12.5613,12.5873,12.5352,12.5786,68200.0
2009-01-26 15:00:00,14.49,14.5,14.44,14.49,97200.0,12.5786,12.5873,12.5352,12.5786,97200.0
2009-01-26 15:10:00,14.49,14.51,14.42,14.48,61200.0,12.5786,12.596,12.5179,12.5699,61200.0
2009-01-26 15:20:00,14.47,14.5,14.47,14.49,75500.0,12.5613,12.5873,12.5613,12.5786,75500.0
2009-01-26 15:30:00,14.49,14.5,14.42,14.42,73300.0,12.5786,12.5873,12.5179,12.5179,73300.0
2009-01-26 15:40:00,14.42,14.46,14.35,14.44,80500.0,12.5179,12.5526,12.4571,12.5352,80500.0
2009-01-26 15:50:00,14.44,14.46,14.41,14.43,118000.0,12.5352,12.5526,12.5092,12.5265,118000.0
2009-01-27 09:30:00,14.53,14.75,14.51,14.73,46900.0,12.6133,12.8043,12.596,12.787,46900.0
2009-01-27 09:40:00,14.73,14.77,14.61,14.65,66600.0,12.787,12.8217,12.6828,12.7175,66600.0
2009-01-27 09:50:00,14.65,14.74,14.64,14.65,32100.0,12.7175,12.7956,12.7088,12.7175,32100.0
2009-01-27 10:00:00,14.64,14.65,14.52,14.56,71900.0,12.7088,12.7175,12.6047,12.6394,71900.0
2009-01-27 10:10:00,14.56,14.68,14.56,14.66,48600.0,12.6394,12.7436,12.6394,12.7262,48600.0
2009-01-27 10:20:00,14.66,14.76,14.66,14.7,55200.0,12.7262,12.813,12.7262,12.7609,55200.0
2009-01-27 10:30:00,14.71,14.75,14.64,14.68,80900.0,12.7696,12.8043,12.7088,12.7436,80900.0
2009-01-27 10:40:00,14.68,14.68,14.6,14.66,62500.0,12.7436,12.7436,12.6741,12.7262,62500.0
2009-01-27 10:50:00,14.66,14.73,14.65,14.7,19200.0,12.7262,12.787,12.7175,12.7609,19200.0
2009-01-27 11:00:00,14.7,14.78,14.7,14.77,24500.0,12.7609,12.8304,12.7609,12.8217,24500.0
2009-01-27 11:10:00,14.77,14.77,14.69,14.74,19600.0,12.8217,12.8217,12.7522,12.7956,19600.0
2009-01-27 11:20:00,14.75,14.75,14.72,14.73,12700.0,12.8043,12.8043,12.7783,12.787,12700.0
2009-01-27 11:30:00,14.74,14.76,14.67,14.67,15300.0,12.7956,12.813,12.7349,12.7349,15300.0
2009-01-27 11:40:00,14.68,14.72,14.63,14.71,38700.0,12.7436,12.7783,12.7002,12.7696,38700.0
2009-01-27 11:50:00,14.71,14.71,14.65,14.67,13500.0,12.7696,12.7696,12.7175,12.7349,13500.0
2009-01-27 12:00:00,14.66,14.7,14.64,14.68,30200.0,12.7262,12.7609,12.7088,12.7436,30200.0
2009-01-27 12:10:00,14.68,14.74,14.68,14.74,25200.0,12.7436,12.7956,12.7436,12.7956,25200.0
2009-01-27 12:20:00,14.75,14.76,14.73,14.76,53700.0,12.8043,12.813,12.787,12.813,53700.0
2009-01-27 12:30:00,14.76,14.76,14.73,14.75,25700.0,12.813,12.813,12.787,12.8043,25700.0
2009-01-27 12:40:00,14.75,14.75,14.67,14.68,38300.0,12.8043,12.8043,12.7349,12.7436,38300.0
2009-01-27 12:50:00,14.68,14.75,14.68,14.72,20200.0,12.7436,12.8043,12.7436,12.7783,20200.0
2009-01-27 13:00:00,14.71,14.72,14.63,14.63,23900.0,12.7696,12.7783,12.7002,12.7002,23900.0
2009-01-27 13:10:00,14.64,14.68,14.63,14.66,13100.0,12.7088,12.7436,12.7002,12.7262,13100.0
2009-01-27 13:20:00,14.67,14.76,14.66,14.67,35100.0,12.7349,12.813,12.7262,12.7349,35100.0
2009-01-27 13:30:00,14.67,14.67,14.65,14.66,15800.0,12.7349,12.7349,12.7175,12.7262,15800.0
2009-01-27 13:40:00,14.66,14.75,14.66,14.67,31300.0,12.7262,12.8043,12.7262,12.7349,31300.0
2009-01-27 13:50:00,14.68,14.73,14.65,14.65,20700.0,12.7436,12.787,12.7175,12.7175,20700.0
2009-01-27 14:00:00,14.65,14.68,14.61,14.68,48500.0,12.7175,12.7436,12.6828,12.7436,48500.0
2009-01-27 14:10:00,14.67,14.74,14.65,14.68,48400.0,12.7349,12.7956,12.7175,12.7436,48400.0
2009-01-27 14:20:00,14.68,14.69,14.62,14.62,61000.0,12.7436,12.7522,12.6915,12.6915,61000.0
2009-01-27 14:30:00,14.62,14.76,14.6,14.73,97300.0,12.6915,12.813,12.6741,12.787,97300.0
2009-01-27 14:40:00,14.73,14.74,14.66,14.69,23900.0,12.787,12.7956,12.7262,12.7522,23900.0
2009-01-27 14:50:00,14.69,14.76,14.69,14.75,23800.0,12.7522,12.813,12.7522,12.8043,23800.0
2009-01-27 15:00:00,14.75,14.76,14.67,14.76,73100.0,12.8043,12.813,12.7349,12.813,73100.0
2009-01-27 15:10:00,14.76,14.77,14.71,14.75,37600.0,12.813,12.8217,12.7696,12.8043,37600.0
2009-01-27 15:20:00,14.74,14.81,14.72,14.77,65300.0,12.7956,12.8564,12.7783,12.8217,65300.0
2009-01-27 15:30:00,14.77,14.77,14.7,14.73,84900.0,12.8217,12.8217,12.7609,12.787,84900.0
2009-01-27 15:40:00,14.72,14.73,14.7,14.71,56700.0,12.7783,12.787,12.7609,12.7696,56700.0
2009-01-27 15:50:00,14.72,14.74,14.7,14.7,88600.0,12.7783,12.7956,12.7609,12.7609,88600.0
2009-01-28 09:30:00,15.34,15.34,14.79,15.05,50500.0,13.3165,13.3165,12.839,13.0648,50500.0
2009-01-28 09:40:00,15.07,15.1,14.99,15.0,74000.0,13.0821,13.1082,13.0127,13.0213,74000.0
2009-01-28 09:50:00,15.0,15.06,14.95,14.96,82900.0,13.0213,13.0734,12.9779,12.9866,82900.0
2009-01-28 10:00:00,14.95,15.09,14.95,15.08,62700.0,12.9779,13.0995,12.9779,13.0908,62700.0
2009-01-28 10:10:00,15.08,15.12,15.07,15.11,65600.0,13.0908,13.1255,13.0821,13.1168,65600.0
2009-01-28 10:20:00,15.11,15.12,15.09,15.09,29100.0,13.1168,13.1255,13.0995,13.0995,29100.0
2009-01-28 10:30:00,15.09,15.2,15.08,15.16,50800.0,13.0995,13.195,13.0908,13.1602,50800.0
2009-01-28 10:40:00,15.15,15.16,15.12,15.12,29900.0,13.1516,13.1602,13.1255,13.1255,29900.0
2009-01-28 10:50:00,15.12,15.12,15.02,15.09,35800.0,13.1255,13.1255,13.0387,13.0995,35800.0
2009-01-28 11:00:00,15.1,15.17,15.09,15.17,35000.0,13.1082,13.1689,13.0995,13.1689,35000.0
2009-01-28 11:10:00,15.16,15.18,15.12,15.16,43800.0,13.1602,13.1776,13.1255,13.1602,43800.0
2009-01-28 11:20:00,15.15,15.22,15.15,15.16,19600.0,13.1516,13.2123,13.1516,13.1602,19600.0
2009-01-28 11:30:00,15.16,15.19,15.15,15.15,25200.0,13.1602,13.1863,13.1516,13.1516,25200.0
2009-01-28 11:40:00,15.15,15.22,15.15,15.16,37700.0,13.1516,13.2123,13.1516,13.1602,37700.0
2009-01-28 11:50:00,15.15,15.17,15.14,15.17,19000.0,13.1516,13.1689,13.1429,13.1689,19000.0
2009-01-28 12:00:00,15.17,15.17,15.14,15.16,24400.0,13.1689,13.1689,13.1429,13.1602,24400.0
2009-01-28 12:10:00,15.16,15.18,15.15,15.16,26300.0,13.1602,13.1776,13.1516,13.1602,26300.0
2009-01-28 12:20:00,15.16,15.17,15.15,15.17,24600.0,13.1602,13.1689,13.1516,13.1689,24600.0
2009-01-28 12:30:00,15.16,15.18,15.15,15.17,26600.0,13.1602,13.1776,13.1516,13.1689,26600.0
2009-01-28 12:40:00,15.17,15.18,15.15,15.18,19700.0,13.1689,13.1776,13.1516,13.1776,19700.0
2009-01-28 12:50:00,15.17,15.18,15.15,15.16,21900.0,13.1689,13.1776,13.1516,13.1602,21900.0
2009-01-28 13:00:00,15.16,15.27,15.15,15.27,51600.0,13.1602,13.2557,13.1516,13.2557,51600.0
2009-01-28 13:10:00,15.26,15.33,15.26,15.33,56500.0,13.2471,13.3078,13.2471,13.3078,56500.0
2009-01-28 13:20:00,15.33,15.39,15.31,15.38,65400.0,13.3078,13.3599,13.2905,13.3512,65400.0
2009-01-28 13:30:00,15.39,15.42,15.38,15.39,43900.0,13.3599,13.3859,13.3512,13.3599,43900.0
2009-01-28 13:40:00,15.39,15.39,15.37,15.37,25100.0,13.3599,13.3599,13.3425,13.3425,25100.0
2009-01-28 13:50:00,15.38,15.39,15.28,15.28,42500.0,13.3512,13.3599,13.2644,13.2644,42500.0
2009-01-28 14:00:00,15.29,15.32,15.27,15.3,31700.0,13.2731,13.2991,13.2557,13.2818,31700.0
2009-01-28 14:10:00,15.31,15.36,15.24,15.29,69600.0,13.2905,13.3339,13.2297,13.2731,69600.0
2009-01-28 14:20:00,15.29,15.37,15.22,15.31,94400.0,13.2731,13.3425,13.2123,13.2905,94400.0
2009-01-28 14:30:00,15.31,15.31,15.23,15.29,60600.0,13.2905,13.2905,13.221,13.2731,60600.0
2009-01-28 14:40:00,15.29,15.33,15.25,15.3,54900.0,13.2731,13.3078,13.2384,13.2818,54900.0
2009-01-28 14:50:00,15.3,15.34,15.26,15.34,60800.0,13.2818,13.3165,13.2471,13.3165,60800.0
2009-01-28 15:00:00,15.34,15.35,15.16,15.2,93400.0,13.3165,13.3252,13.1602,13.195,93400.0
2009-01-28 15:10:00,15.2,15.26,15.17,15.23,95800.0,13.195,13.2471,13.1689,13.221,95800.0
2009-01-28 15:20:00,15.23,15.24,15.17,15.19,110000.0,13.221,13.2297,13.1689,13.1863,110000.0
2009-01-28 15:30:00,15.2,15.26,15.17,15.23,159900.0,13.195,13.2471,13.1689,13.221,159900.0
2009-01-28 15:40:00,15.23,15.28,15.23,15.27,120500.0,13.221,13.2644,13.221,13.2557,120500.0
2009-01-28 15:50:00,15.28,15.3,15.25,15.27,150600.0,13.2644,13.2818,13.2384,13.2557,150600.0
2009-01-29 09:30:00,15.19,15.25,14.98,15.04,145800.0,13.1863,13.2384,13.004,13.0561,145800.0
2009-01-29 09:40:00,15.05,15.21,15.05,15.21,30000.0,13.0648,13.2036,13.0648,13.2036,30000.0
2009-01-29 09:50:00,15.21,15.22,15.12,15.15,51200.0,13.2036,13.2123,13.1255,13.1516,51200.0
2009-01-29 10:00:00,15.14,15.17,15.07,15.1,37500.0,13.1429,13.1689,13.0821,13.1082,37500.0
2009-01-29 10:10:00,15.1,15.13,15.07,15.11,46000.0,13.1082,13.1342,13.0821,13.1168,46000.0
2009-01-29 10:20:00,15.1,15.11,15.0,15.08,52900.0,13.1082,13.1168,13.0213,13.0908,52900.0
2009-01-29 10:30:00,15.08,15.11,15.04,15.11,75700.0,13.0908,13.1168,13.0561,13.1168,75700.0
2009-01-29 10:40:00,15.11,15.22,15.11,15.14,69900.0,13.1168,13.2123,13.1168,13.1429,69900.0
2009-01-29 10:50:00,15.13,15.23,15.09,15.2,38000.0,13.1342,13.221,13.0995,13.195,38000.0
2009-01-29 11:00:00,15.2,15.2,15.12,15.13,18300.0,13.195,13.195,13.1255,13.1342,18300.0
2009-01-29 11:10:00,15.12,15.23,15.12,15.23,24600.0,13.1255,13.221,13.1255,13.221,24600.0
2009-01-29 11:20:00,15.22,15.24,15.12,15.13,25400.0,13.2123,13.2297,13.1255,13.1342,25400.0
2009-01-29 11:30:00,15.12,15.13,15.09,15.1,28500.0,13.1255,13.1342,13.0995,13.1082,28500.0
2009-01-29 11:40:00,15.1,15.1,15.04,15.08,34100.0,13.1082,13.1082,13.0561,13.0908,34100.0
2009-01-29 11:50:00,15.08,15.13,15.07,15.13,19100.0,13.0908,13.1342,13.0821,13.1342,19100.0
2009-01-29 12:00:00,15.12,15.12,15.06,15.1,68300.0,13.1255,13.1255,13.0734,13.1082,68300.0
2009-01-29 12:10:00,15.1,15.14,15.1,15.11,24000.0,13.1082,13.1429,13.1082,13.1168,24000.0
2009-01-29 12:20:00,15.11,15.13,15.1,15.12,27700.0,13.1168,13.1342,13.1082,13.1255,27700.0
2009-01-29 12:30:00,15.13,15.16,15.11,15.11,30300.0,13.1342,13.1602,13.1168,13.1168,30300.0
2009-01-29 12:40:00,15.11,15.16,15.1,15.15,61500.0,13.1168,13.1602,13.1082,13.1516,61500.0
2009-01-29 12:50:00,15.14,15.15,15.07,15.09,63200.0,13.1429,13.1516,13.0821,13.0995,63200.0
2009-01-29 13:00:00,15.1,15.14,15.07,15.1,69900.0,13.1082,13.1429,13.0821,13.1082,69900.0
2009-01-29 13:10:00,15.1,15.16,15.1,15.16,57200.0,13.1082,13.1602,13.1082,13.1602,57200.0
2009-01-29 13:20:00,15.16,15.22,15.14,15.19,44600.0,13.1602,13.2123,13.1429,13.1863,44600.0
2009-01-29 13:30:00,15.19,15.2,15.13,15.15,71400.0,13.1863,13.195,13.1342,13.1516,71400.0
2009-01-29 13:40:00,15.15,15.2,15.14,15.14,33200.0,13.1516,13.195,13.1429,13.1429,33200.0
2009-01-29 13:50:00,15.13,15.19,15.08,15.18,78700.0,13.1342,13.1863,13.0908,13.1776,78700.0
2009-01-29 14:00:00,15.18,15.22,15.15,15.22,55300.0,13.1776,13.2123,13.1516,13.2123,55300.0
2009-01-29 14:10:00,15.23,15.27,15.2,15.22,70900.0,13.221,13.2557,13.195,13.2123,70900.0
2009-01-29 14:20:00,15.21,15.22,15.14,15.21,24600.0,13.2036,13.2123,13.1429,13.2036,24600.0
2009-01-29 14:30:00,15.21,15.21,15.15,15.21,64000.0,13.2036,13.2036,13.1516,13.2036,64000.0
2009-01-29 14:40:00,15.21,15.28,15.18,15.2,84800.0,13.2036,13.2644,13.1776,13.195,84800.0
2009-01-29 14:50:00,15.2,15.2,15.14,15.14,43200.0,13.195,13.195,13.1429,13.1429,43200.0
2009-01-29 15:00:00,15.15,15.25,15.15,15.22,132900.0,13.1516,13.2384,13.1516,13.2123,132900.0
2009-01-29 15:10:00,15.23,15.31,15.2,15.3,151500.0,13.221,13.2905,13.195,13.2818,151500.0
2009-01-29 15:20:00,15.29,15.31,15.19,15.25,97500.0,13.2731,13.2905,13.1863,13.2384,97500.0
2009-01-29 15:30:00,15.24,15.25,15.11,15.11,135900.0,13.2297,13.2384,13.1168,13.1168,135900.0
2009-01-29 15:40:00,15.11,15.18,15.1,15.11,182500.0,13.1168,13.1776,13.1082,13.1168,182500.0
2009-01-29 15:50:00,15.1,15.13,15.07,15.11,170800.0,13.1082,13.1342,13.0821,13.1168,170800.0
2009-01-30 09:30:00,15.04,15.14,14.9,14.9,40700.0,13.0561,13.1429,12.9345,12.9345,40700.0
2009-01-30 09:40:00,14.91,14.91,14.82,14.82,38100.0,12.9432,12.9432,12.8651,12.8651,38100.0
2009-01-30 09:50:00,14.82,14.84,14.73,14.73,59300.0,12.8651,12.8825,12.787,12.787,59300.0
2009-01-30 10:00:00,14.73,14.75,14.66,14.67,35000.0,12.787,12.8043,12.7262,12.7349,35000.0
2009-01-30 10:10:00,14.66,14.66,14.63,14.65,47800.0,12.7262,12.7262,12.7002,12.7175,47800.0
2009-01-30 10:20:00,14.65,14.71,14.62,14.62,32300.0,12.7175,12.7696,12.6915,12.6915,32300.0
2009-01-30 10:30:00,14.62,14.63,14.59,14.59,36100.0,12.6915,12.7002,12.6654,12.6654,36100.0
2009-01-30 10:40:00,14.59,14.63,14.59,14.63,41400.0,12.6654,12.7002,12.6654,12.7002,41400.0
2009-01-30 10:50:00,14.62,14.71,14.61,14.71,26500.0,12.6915,12.7696,12.6828,12.7696,26500.0
2009-01-30 11:00:00,14.7,14.82,14.7,14.78,143700.0,12.7609,12.8651,12.7609,12.8304,143700.0
2009-01-30 11:10:00,14.78,14.79,14.64,14.65,68700.0,12.8304,12.839,12.7088,12.7175,68700.0
2009-01-30 11:20:00,14.65,14.65,14.6,14.63,35900.0,12.7175,12.7175,12.6741,12.7002,35900.0
2009-01-30 11:30:00,14.63,14.72,14.62,14.7,55200.0,12.7002,12.7783,12.6915,12.7609,55200.0
2009-01-30 11:40:00,14.7,14.7,14.68,14.7,44100.0,12.7609,12.7609,12.7436,12.7609,44100.0
2009-01-30 11:50:00,14.7,14.7,14.65,14.65,36500.0,12.7609,12.7609,12.7175,12.7175,36500.0
2009-01-30 12:00:00,14.66,14.68,14.62,14.65,36600.0,12.7262,12.7436,12.6915,12.7175,36600.0
2009-01-30 12:10:00,14.65,14.73,14.64,14.73,25200.0,12.7175,12.787,12.7088,12.787,25200.0
2009-01-30 12:20:00,14.73,14.76,14.72,14.73,45700.0,12.787,12.813,12.7783,12.787,45700.0
2009-01-30 12:30:00,14.73,14.74,14.69,14.7,20100.0,12.787,12.7956,12.7522,12.7609,20100.0
2009-01-30 12:40:00,14.71,14.72,14.7,14.72,44800.0,12.7696,12.7783,12.7609,12.7783,44800.0
2009-01-30 12:50:00,14.73,14.77,14.7,14.74,58400.0,12.787,12.8217,12.7609,12.7956,58400.0
2009-01-30 13:00:00,14.74,14.85,14.73,14.84,44200.0,12.7956,12.8911,12.787,12.8825,44200.0
2009-01-30 13:10:00,14.84,14.85,14.81,14.83,39500.0,12.8825,12.8911,12.8564,12.8738,39500.0
2009-01-30 13:20:00,14.84,15.03,14.83,14.86,182400.0,12.8825,13.0474,12.8738,12.8998,182400.0
2009-01-30 13:30:00,14.86,14.87,14.79,14.81,81100.0,12.8998,12.9085,12.839,12.8564,81100.0
2009-01-30 13:40:00,14.81,14.83,14.74,14.75,62100.0,12.8564,12.8738,12.7956,12.8043,62100.0
2009-01-30 13:50:00,14.76,14.82,14.72,14.81,92800.0,12.813,12.8651,12.7783,12.8564,92800.0
2009-01-30 14:00:00,14.8,14.85,14.79,14.8,65100.0,12.8477,12.8911,12.839,12.8477,65100.0
2009-01-30 14:10:00,14.8,14.86,14.78,14.82,36600.0,12.8477,12.8998,12.8304,12.8651,36600.0
2009-01-30 14:20:00,14.82,14.9,14.79,14.88,36400.0,12.8651,12.9345,12.839,12.9172,36400.0
2009-01-30 14:30:00,14.88,14.91,14.78,14.78,38100.0,12.9172,12.9432,12.8304,12.8304,38100.0
2009-01-30 14:40:00,14.79,14.79,14.7,14.71,32400.0,12.839,12.839,12.7609,12.7696,32400.0
2009-01-30 14:50:00,14.72,14.72,14.64,14.7,34200.0,12.7783,12.7783,12.7088,12.7609,34200.0
2009-01-30 15:00:00,14.69,14.75,14.65,14.67,71300.0,12.7522,12.8043,12.7175,12.7349,71300.0
2009-01-30 15:10:00,14.65,14.68,14.61,14.62,67200.0,12.7175,12.7436,12.6828,12.6915,67200.0
2009-01-30 15:20:00,14.62,14.62,14.55,14.55,73300.0,12.6915,12.6915,12.6307,12.6307,73300.0
2009-01-30 15:30:00,14.56,14.56,14.5,14.51,60700.0,12.6394,12.6394,12.5873,12.596,60700.0
2009-01-30 15:40:00,14.51,14.57,14.48,14.52,222800.0,12.596,12.6481,12.5699,12.6047,222800.0
2009-01-30 15:50:00,14.52,14.54,14.46,14.53,267100.0,12.6047,12.622,12.5526,12.6133,267100.0
2009-02-02 09:30:00,14.35,14.38,14.2,14.25,52500.0,12.4571,12.4831,12.3269,12.3703,52500.0
2009-02-02 09:40:00,14.25,14.27,14.14,14.16,43100.0,12.3703,12.3876,12.2748,12.2922,43100.0
2009-02-02 09:50:00,14.16,14.19,14.09,14.1,49400.0,12.2922,12.3182,12.2314,12.2401,49400.0
2009-02-02 10:00:00,14.11,14.18,14.07,14.15,71300.0,12.2487,12.3095,12.214,12.2835,71300.0
2009-02-02 10:10:00,14.14,14.2,14.13,14.17,44400.0,12.2748,12.3269,12.2661,12.3008,44400.0
2009-02-02 10:20:00,14.18,14.2,14.11,14.11,52400.0,12.3095,12.3269,12.2487,12.2487,52400.0
2009-02-02 10:30:00,14.11,14.2,14.08,14.19,60000.0,12.2487,12.3269,12.2227,12.3182,60000.0
2009-02-02 10:40:00,14.19,14.19,14.06,14.06,60900.0,12.3182,12.3182,12.2053,12.2053,60900.0
2009-02-02 10:50:00,14.06,14.15,14.05,14.13,50000.0,12.2053,12.2835,12.1967,12.2661,50000.0
2009-02-02 11:00:00,14.13,14.13,14.02,14.02,44900.0,12.2661,12.2661,12.1706,12.1706,44900.0
2009-02-02 11:10:00,14.02,14.07,13.99,14.05,48400.0,12.1706,12.214,12.1446,12.1967,48400.0
2009-02-02 11:20:00,14.05,14.05,13.94,13.96,56000.0,12.1967,12.1967,12.1012,12.1185,56000.0
2009-02-02 11:30:00,13.97,14.0,13.89,13.89,107400.0,12.1272,12.1533,12.0578,12.0578,107400.0
2009-02-02 11:40:00,13.89,13.97,13.86,13.92,95700.0,12.0578,12.1272,12.0317,12.0838,95700.0
2009-02-02 11:50:00,13.92,13.93,13.85,13.85,74100.0,12.0838,12.0925,12.023,12.023,74100.0
2009-02-02 12:00:00,13.85,13.92,13.85,13.89,136100.0,12.023,12.0838,12.023,12.0578,136100.0
2009-02-02 12:10:00,13.89,13.93,13.86,13.86,78500.0,12.0578,12.0925,12.0317,12.0317,78500.0
2009-02-02 12:20:00,13.87,13.95,13.83,13.95,114500.0,12.0404,12.1099,12.0057,12.1099,114500.0
2009-02-02 12:30:00,13.95,14.08,13.95,14.07,65700.0,12.1099,12.2227,12.1099,12.214,65700.0
2009-02-02 12:40:00,14.08,14.08,13.99,13.99,39300.0,12.2227,12.2227,12.1446,12.1446,39300.0
2009-02-02 12:50:00,13.99,14.03,13.98,14.02,33100.0,12.1446,12.1793,12.1359,12.1706,33100.0
2009-02-02 13:00:00,14.03,14.03,14.0,14.0,30900.0,12.1793,12.1793,12.1533,12.1533,30900.0
2009-02-02 13:10:00,14.01,14.01,13.97,14.0,25300.0,12.1619,12.1619,12.1272,12.1533,25300.0
2009-02-02 13:20:00,14.0,14.02,13.99,13.99,32500.0,12.1533,12.1706,12.1446,12.1446,32500.0
2009-02-02 13:30:00,13.99,14.06,13.99,14.05,54700.0,12.1446,12.2053,12.1446,12.1967,54700.0
2009-02-02 13:40:00,14.06,14.11,14.05,14.1,29300.0,12.2053,12.2487,12.1967,12.2401,29300.0
2009-02-02 13:50:00,14.1,14.11,13.99,14.01,61200.0,12.2401,12.2487,12.1446,12.1619,61200.0
2009-02-02 14:00:00,14.0,14.06,14.0,14.04,46700.0,12.1533,12.2053,12.1533,12.188,46700.0
2009-02-02 14:10:00,14.04,14.07,14.02,14.07,34100.0,12.188,12.214,12.1706,12.214,34100.0
2009-02-02 14:20:00,14.07,14.07,13.99,14.02,36800.0,12.214,12.214,12.1446,12.1706,36800.0
2009-02-02 14:30:00,14.03,14.03,14.0,14.02,36100.0,12.1793,12.1793,12.1533,12.1706,36100.0
2009-02-02 14:40:00,14.03,14.06,14.01,14.01,35000.0,12.1793,12.2053,12.1619,12.1619,35000.0
2009-02-02 14:50:00,14.02,14.02,13.99,14.0,43400.0,12.1706,12.1706,12.1446,12.1533,43400.0
2009-02-02 15:00:00,14.0,14.05,13.99,14.02,60600.0,12.1533,12.1967,12.1446,12.1706,60600.0
2009-02-02 15:10:00,14.03,14.06,14.02,14.03,39400.0,12.1793,12.2053,12.1706,12.1793,39400.0
2009-02-02 15:20:00,14.03,14.06,14.02,14.04,71800.0,12.1793,12.2053,12.1706,12.188,71800.0
2009-02-02 15:30:00,14.05,14.14,14.05,14.07,114100.0,12.1967,12.2748,12.1967,12.214,114100.0
2009-02-02 15:40:00,14.06,14.13,14.03,14.06,121700.0,12.2053,12.2661,12.1793,12.2053,121700.0
2009-02-02 15:50:00,14.05,14.1,14.02,14.04,174700.0,12.1967,12.2401,12.1706,12.188,174700.0
2009-02-03 09:30:00,14.05,14.15,13.86,13.88,31800.0,12.1967,12.2835,12.0317,12.0491,31800.0
2009-02-03 09:40:00,13.89,13.91,13.81,13.88,76900.0,12.0578,12.0751,11.9883,12.0491,76900.0
2009-02-03 09:50:00,13.88,13.96,13.82,13.94,92000.0,12.0491,12.1185,11.997,12.1012,92000.0
2009-02-03 10:00:00,13.95,14.19,13.95,14.14,64900.0,12.1099,12.3182,12.1099,12.2748,64900.0
2009-02-03 10:10:00,14.14,14.19,14.06,14.09,41200.0,12.2748,12.3182,12.2053,12.2314,41200.0
2009-02-03 10:20:00,14.09,14.24,14.07,14.23,68000.0,12.2314,12.3616,12.214,12.3529,68000.0
2009-02-03 10:30:00,14.23,14.31,14.17,14.25,103900.0,12.3529,12.4224,12.3008,12.3703,103900.0
2009-02-03 10:40:00,14.24,14.35,14.23,14.28,48000.0,12.3616,12.4571,12.3529,12.3963,48000.0
2009-02-03 10:50:00,14.28,14.28,14.15,14.16,58000.0,12.3963,12.3963,12.2835,12.2922,58000.0
2009-02-03 11:00:00,14.16,14.32,14.16,14.31,70700.0,12.2922,12.431,12.2922,12.4224,70700.0
2009-02-03 11:10:00,14.32,14.35,14.27,14.35,38600.0,12.431,12.4571,12.3876,12.4571,38600.0
2009-02-03 11:20:00,14.35,14.44,14.34,14.38,68100.0,12.4571,12.5352,12.4484,12.4831,68100.0
2009-02-03 11:30:00,14.39,14.39,14.28,14.28,19100.0,12.4918,12.4918,12.3963,12.3963,19100.0
2009-02-03 11:40:00,14.28,14.43,14.24,14.43,63600.0,12.3963,12.5265,12.3616,12.5265,63600.0
2009-02-03 11:50:00,14.43,14.46,14.35,14.36,54400.0,12.5265,12.5526,12.4571,12.4658,54400.0
2009-02-03 12:00:00,14.37,14.38,14.33,14.36,22300.0,12.4745,12.4831,12.4397,12.4658,22300.0
2009-02-03 12:10:00,14.35,14.38,14.29,14.3,28600.0,12.4571,12.4831,12.405,12.4137,28600.0
2009-02-03 12:20:00,14.31,14.36,14.31,14.34,22000.0,12.4224,12.4658,12.4224,12.4484,22000.0
2009-02-03 12:30:00,14.34,14.38,14.34,14.36,7500.0,12.4484,12.4831,12.4484,12.4658,7500.0
2009-02-03 12:40:00,14.36,14.39,14.35,14.38,11500.0,12.4658,12.4918,12.4571,12.4831,11500.0
2009-02-03 12:50:00,14.38,14.39,14.34,14.34,21400.0,12.4831,12.4918,12.4484,12.4484,21400.0
2009-02-03 13:00:00,14.34,14.34,14.3,14.31,9300.0,12.4484,12.4484,12.4137,12.4224,9300.0
2009-02-03 13:10:00,14.31,14.34,14.3,14.32,27500.0,12.4224,12.4484,12.4137,12.431,27500.0
2009-02-03 13:20:00,14.32,14.34,14.3,14.31,17200.0,12.431,12.4484,12.4137,12.4224,17200.0
2009-02-03 13:30:00,14.32,14.41,14.31,14.39,17800.0,12.431,12.5092,12.4224,12.4918,17800.0
2009-02-03 13:40:00,14.39,14.41,14.38,14.4,22000.0,12.4918,12.5092,12.4831,12.5005,22000.0
2009-02-03 13:50:00,14.39,14.44,14.36,14.44,24200.0,12.4918,12.5352,12.4658,12.5352,24200.0
2009-02-03 14:00:00,14.44,14.5,14.43,14.5,52600.0,12.5352,12.5873,12.5265,12.5873,52600.0
2009-02-03 14:10:00,14.5,14.55,14.49,14.55,71000.0,12.5873,12.6307,12.5786,12.6307,71000.0
2009-02-03 14:20:00,14.54,14.59,14.54,14.55,37300.0,12.622,12.6654,12.622,12.6307,37300.0
2009-02-03 14:30:00,14.55,14.62,14.55,14.6,74200.0,12.6307,12.6915,12.6307,12.6741,74200.0
2009-02-03 14:40:00,14.6,14.61,14.56,14.59,77500.0,12.6741,12.6828,12.6394,12.6654,77500.0
2009-02-03 14:50:00,14.59,14.63,14.58,14.61,63900.0,12.6654,12.7002,12.6568,12.6828,63900.0
2009-02-03 15:00:00,14.6,14.69,14.58,14.68,73000.0,12.6741,12.7522,12.6568,12.7436,73000.0
2009-02-03 15:10:00,14.69,14.75,14.68,14.75,52100.0,12.7522,12.8043,12.7436,12.8043,52100.0
2009-02-03 15:20:00,14.75,14.81,14.73,14.76,159000.0,12.8043,12.8564,12.787,12.813,159000.0
2009-02-03 15:30:00,14.75,14.77,14.72,14.76,97600.0,12.8043,12.8217,12.7783,12.813,97600.0
2009-02-03 15:40:00,14.76,14.81,14.74,14.78,233700.0,12.813,12.8564,12.7956,12.8304,233700.0
2009-02-03 15:50:00,14.78,14.81,14.72,14.72,160700.0,12.8304,12.8564,12.7783,12.7783,160700.0
2009-02-04 09:30:00,14.76,14.84,14.59,14.61,28000.0,12.813,12.8825,12.6654,12.6828,28000.0
2009-02-04 09:40:00,14.61,14.69,14.61,14.64,44300.0,12.6828,12.7522,12.6828,12.7088,44300.0
2009-02-04 09:50:00,14.64,14.73,14.63,14.71,67200.0,12.7088,12.787,12.7002,12.7696,67200.0
2009-02-04 10:00:00,14.72,14.83,14.7,14.76,105800.0,12.7783,12.8738,12.7609,12.813,105800.0
2009-02-04 10:10:00,14.76,14.81,14.74,14.74,34700.0,12.813,12.8564,12.7956,12.7956,34700.0
2009-02-04 10:20:00,14.73,14.82,14.73,14.78,24100.0,12.787,12.8651,12.787,12.8304,24100.0
2009-02-04 10:30:00,14.78,14.85,14.75,14.79,52100.0,12.8304,12.8911,12.8043,12.839,52100.0
2009-02-04 10:40:00,14.78,14.78,14.69,14.74,78300.0,12.8304,12.8304,12.7522,12.7956,78300.0
2009-02-04 10:50:00,14.76,14.81,14.72,14.78,16800.0,12.813,12.8564,12.7783,12.8304,16800.0
2009-02-04 11:00:00,14.78,14.83,14.75,14.83,37500.0,12.8304,12.8738,12.8043,12.8738,37500.0
2009-02-04 11:10:00,14.83,14.84,14.73,14.82,92100.0,12.8738,12.8825,12.787,12.8651,92100.0
2009-02-04 11:20:00,14.81,14.88,14.81,14.82,33900.0,12.8564,12.9172,12.8564,12.8651,33900.0
2009-02-04 11:30:00,14.81,14.88,14.81,14.87,25100.0,12.8564,12.9172,12.8564,12.9085,25100.0
2009-02-04 11:40:00,14.88,14.88,14.81,14.84,17900.0,12.9172,12.9172,12.8564,12.8825,17900.0
2009-02-04 11:50:00,14.84,14.88,14.83,14.87,32100.0,12.8825,12.9172,12.8738,12.9085,32100.0
2009-02-04 12:00:00,14.87,14.88,14.86,14.88,14200.0,12.9085,12.9172,12.8998,12.9172,14200.0
2009-02-04 12:10:00,14.88,14.9,14.86,14.89,30400.0,12.9172,12.9345,12.8998,12.9259,30400.0
2009-02-04 12:20:00,14.9,14.9,14.85,14.86,21200.0,12.9345,12.9345,12.8911,12.8998,21200.0
2009-02-04 12:30:00,14.87,14.9,14.86,14.89,18600.0,12.9085,12.9345,12.8998,12.9259,18600.0
2009-02-04 12:40:00,14.9,14.94,14.89,14.94,16800.0,12.9345,12.9693,12.9259,12.9693,16800.0
2009-02-04 12:50:00,14.94,14.94,14.86,14.87,29800.0,12.9693,12.9693,12.8998,12.9085,29800.0
2009-02-04 13:00:00,14.87,14.87,14.81,14.82,46500.0,12.9085,12.9085,12.8564,12.8651,46500.0
2009-02-04 13:10:00,14.82,14.83,14.76,14.79,27900.0,12.8651,12.8738,12.813,12.839,27900.0
2009-02-04 13:20:00,14.79,14.83,14.77,14.83,26900.0,12.839,12.8738,12.8217,12.8738,26900.0
2009-02-04 13:30:00,14.83,14.83,14.73,14.74,26400.0,12.8738,12.8738,12.787,12.7956,26400.0
2009-02-04 13:40:00,14.73,14.74,14.67,14.69,60000.0,12.787,12.7956,12.7349,12.7522,60000.0
2009-02-04 13:50:00,14.7,14.72,14.63,14.67,92300.0,12.7609,12.7783,12.7002,12.7349,92300.0
2009-02-04 14:00:00,14.66,14.67,14.64,14.64,26900.0,12.7262,12.7349,12.7088,12.7088,26900.0
2009-02-04 14:10:00,14.64,14.7,14.64,14.65,42100.0,12.7088,12.7609,12.7088,12.7175,42100.0
2009-02-04 14:20:00,14.66,14.67,14.6,14.65,29500.0,12.7262,12.7349,12.6741,12.7175,29500.0
2009-02-04 14:30:00,14.65,14.69,14.62,14.68,46900.0,12.7175,12.7522,12.6915,12.7436,46900.0
2009-02-04 14:40:00,14.69,14.69,14.64,14.66,38200.0,12.7522,12.7522,12.7088,12.7262,38200.0
2009-02-04 14:50:00,14.65,14.75,14.63,14.71,84200.0,12.7175,12.8043,12.7002,12.7696,84200.0
2009-02-04 15:00:00,14.71,14.71,14.65,14.69,79500.0,12.7696,12.7696,12.7175,12.7522,79500.0
2009-02-04 15:10:00,14.69,14.7,14.64,14.68,72000.0,12.7522,12.7609,12.7088,12.7436,72000.0
2009-02-04 15:20:00,14.68,14.69,14.61,14.66,88000.0,12.7436,12.7522,12.6828,12.7262,88000.0
2009-02-04 15:30:00,14.67,14.68,14.64,14.66,76400.0,12.7349,12.7436,12.7088,12.7262,76400.0
2009-02-04 15:40:00,14.66,14.69,14.64,14.64,99300.0,12.7262,12.7522,12.7088,12.7088,99300.0
2009-02-04 15:50:00,14.65,14.74,14.63,14.67,239900.0,12.7175,12.7956,12.7002,12.7349,239900.0
2009-02-05 09:30:00,14.59,14.73,14.54,14.7,31000.0,12.6654,12.787,12.622,12.7609,31000.0
2009-02-05 09:40:00,14.71,14.84,14.67,14.68,36800.0,12.7696,12.8825,12.7349,12.7436,36800.0
2009-02-05 09:50:00,14.68,14.68,14.58,14.63,31400.0,12.7436,12.7436,12.6568,12.7002,31400.0
2009-02-05 10:00:00,14.63,14.67,14.55,14.58,58700.0,12.7002,12.7349,12.6307,12.6568,58700.0
2009-02-05 10:10:00,14.57,14.64,14.57,14.6,33000.0,12.6481,12.7088,12.6481,12.6741,33000.0
2009-02-05 10:20:00,14.6,14.6,14.53,14.53,23900.0,12.6741,12.6741,12.6133,12.6133,23900.0
2009-02-05 10:30:00,14.53,14.61,14.47,14.6,102300.0,12.6133,12.6828,12.5613,12.6741,102300.0
2009-02-05 10:40:00,14.6,14.83,14.59,14.76,107400.0,12.6741,12.8738,12.6654,12.813,107400.0
2009-02-05 10:50:00,14.77,14.99,14.74,14.92,90700.0,12.8217,13.0127,12.7956,12.9519,90700.0
2009-02-05 11:00:00,14.92,14.94,14.84,14.91,67800.0,12.9519,12.9693,12.8825,12.9432,67800.0
2009-02-05 11:10:00,14.91,14.93,14.85,14.9,62300.0,12.9432,12.9606,12.8911,12.9345,62300.0
2009-02-05 11:20:00,14.91,14.93,14.85,14.87,37600.0,12.9432,12.9606,12.8911,12.9085,37600.0
2009-02-05 11:30:00,14.86,14.96,14.86,14.88,31800.0,12.8998,12.9866,12.8998,12.9172,31800.0
2009-02-05 11:40:00,14.87,14.88,14.84,14.86,18800.0,12.9085,12.9172,12.8825,12.8998,18800.0
2009-02-05 11:50:00,14.85,14.97,14.85,14.97,35800.0,12.8911,12.9953,12.8911,12.9953,35800.0
2009-02-05 12:00:00,14.97,15.04,14.97,15.03,34500.0,12.9953,13.0561,12.9953,13.0474,34500.0
2009-02-05 12:10:00,15.03,15.08,15.02,15.07,64800.0,13.0474,13.0908,13.0387,13.0821,64800.0
2009-02-05 12:20:00,15.08,15.13,15.06,15.07,75300.0,13.0908,13.1342,13.0734,13.0821,75300.0
2009-02-05 12:30:00,15.08,15.09,14.99,15.03,35300.0,13.0908,13.0995,13.0127,13.0474,35300.0
2009-02-05 12:40:00,15.04,15.05,15.02,15.03,32800.0,13.0561,13.0648,13.0387,13.0474,32800.0
2009-02-05 12:50:00,15.03,15.07,14.98,15.05,39700.0,13.0474,13.0821,13.004,13.0648,39700.0
2009-02-05 13:00:00,15.05,15.11,15.03,15.11,49300.0,13.0648,13.1168,13.0474,13.1168,49300.0
2009-02-05 13:10:00,15.11,15.12,15.05,15.09,68200.0,13.1168,13.1255,13.0648,13.0995,68200.0
2009-02-05 13:20:00,15.09,15.17,15.07,15.07,195400.0,13.0995,13.1689,13.0821,13.0821,195400.0
2009-02-05 13:30:00,15.08,15.14,15.06,15.1,50000.0,13.0908,13.1429,13.0734,13.1082,50000.0
2009-02-05 13:40:00,15.09,15.19,15.07,15.19,71200.0,13.0995,13.1863,13.0821,13.1863,71200.0
2009-02-05 13:50:00,15.18,15.19,15.14,15.16,43200.0,13.1776,13.1863,13.1429,13.1602,43200.0
2009-02-05 14:00:00,15.16,15.26,15.16,15.26,64000.0,13.1602,13.2471,13.1602,13.2471,64000.0
2009-02-05 14:10:00,15.26,15.34,15.25,15.32,109400.0,13.2471,13.3165,13.2384,13.2991,109400.0
2009-02-05 14:20:00,15.33,15.38,15.31,15.38,84800.0,13.3078,13.3512,13.2905,13.3512,84800.0
2009-02-05 14:30:00,15.39,15.4,15.33,15.36,69200.0,13.3599,13.3686,13.3078,13.3339,69200.0
2009-02-05 14:40:00,15.36,15.36,15.29,15.32,79800.0,13.3339,13.3339,13.2731,13.2991,79800.0
2009-02-05 14:50:00,15.32,15.36,15.23,15.27,139100.0,13.2991,13.3339,13.221,13.2557,139100.0
2009-02-05 15:00:00,15.27,15.3,15.18,15.18,61000.0,13.2557,13.2818,13.1776,13.1776,61000.0
2009-02-05 15:10:00,15.19,15.23,15.17,15.19,85600.0,13.1863,13.221,13.1689,13.1863,85600.0
2009-02-05 15:20:00,15.2,15.3,15.2,15.3,55100.0,13.195,13.2818,13.195,13.2818,55100.0
2009-02-05 15:30:00,15.3,15.31,15.24,15.26,80800.0,13.2818,13.2905,13.2297,13.2471,80800.0
2009-02-05 15:40:00,15.26,15.31,15.25,15.29,106300.0,13.2471,13.2905,13.2384,13.2731,106300.0
2009-02-05 15:50:00,15.28,15.32,15.24,15.27,128800.0,13.2644,13.2991,13.2297,13.2557,128800.0
2009-02-06 09:30:00,15.25,15.44,15.19,15.4,32200.0,13.2384,13.4033,13.1863,13.3686,32200.0
2009-02-06 09:40:00,15.4,15.46,15.33,15.43,27200.0,13.3686,13.4207,13.3078,13.3946,27200.0
2009-02-06 09:50:00,15.44,15.56,15.42,15.49,68400.0,13.4033,13.5075,13.3859,13.4467,68400.0
2009-02-06 10:00:00,15.49,15.52,15.39,15.39,38200.0,13.4467,13.4728,13.3599,13.3599,38200.0
2009-02-06 10:10:00,15.4,15.44,15.33,15.34,44800.0,13.3686,13.4033,13.3078,13.3165,44800.0
2009-02-06 10:20:00,15.32,15.45,15.3,15.44,47900.0,13.2991,13.412,13.2818,13.4033,47900.0
2009-02-06 10:30:00,15.45,15.5,15.43,15.48,25700.0,13.412,13.4554,13.3946,13.438,25700.0
2009-02-06 10:40:00,15.48,15.48,15.38,15.42,32000.0,13.438,13.438,13.3512,13.3859,32000.0
2009-02-06 10:50:00,15.43,15.56,15.43,15.55,40000.0,13.3946,13.5075,13.3946,13.4988,40000.0
2009-02-06 11:00:00,15.56,15.6,15.53,15.54,36700.0,13.5075,13.5422,13.4814,13.4901,36700.0
2009-02-06 11:10:00,15.54,15.62,15.54,15.61,31100.0,13.4901,13.5596,13.4901,13.5509,31100.0
2009-02-06 11:20:00,15.61,15.63,15.56,15.6,36100.0,13.5509,13.5682,13.5075,13.5422,36100.0
2009-02-06 11:30:00,15.6,15.63,15.6,15.61,24200.0,13.5422,13.5682,13.5422,13.5509,24200.0
2009-02-06 11:40:00,15.6,15.62,15.6,15.62,20300.0,13.5422,13.5596,13.5422,13.5596,20300.0
2009-02-06 11:50:00,15.61,15.65,15.59,15.64,44900.0,13.5509,13.5856,13.5335,13.5769,44900.0
2009-02-06 12:00:00,15.64,15.64,15.58,15.59,25800.0,13.5769,13.5769,13.5248,13.5335,25800.0
2009-02-06 12:10:00,15.59,15.61,15.54,15.57,46900.0,13.5335,13.5509,13.4901,13.5162,46900.0
2009-02-06 12:20:00,15.58,15.63,15.56,15.57,30800.0,13.5248,13.5682,13.5075,13.5162,30800.0
2009-02-06 12:30:00,15.56,15.66,15.54,15.65,46300.0,13.5075,13.5943,13.4901,13.5856,46300.0
2009-02-06 12:40:00,15.64,15.67,15.6,15.6,31300.0,13.5769,13.603,13.5422,13.5422,31300.0
2009-02-06 12:50:00,15.6,15.62,15.58,15.6,23800.0,13.5422,13.5596,13.5248,13.5422,23800.0
2009-02-06 13:00:00,15.61,15.67,15.57,15.65,47200.0,13.5509,13.603,13.5162,13.5856,47200.0
2009-02-06 13:10:00,15.64,15.68,15.6,15.68,28900.0,13.5769,13.6116,13.5422,13.6116,28900.0
2009-02-06 13:20:00,15.69,15.69,15.65,15.67,37200.0,13.6203,13.6203,13.5856,13.603,37200.0
2009-02-06 13:30:00,15.66,15.73,15.66,15.71,56500.0,13.5943,13.6551,13.5943,13.6377,56500.0
2009-02-06 13:40:00,15.71,15.75,15.7,15.74,54200.0,13.6377,13.6724,13.629,13.6637,54200.0
2009-02-06 13:50:00,15.74,15.75,15.73,15.73,35300.0,13.6637,13.6724,13.6551,13.6551,35300.0
2009-02-06 14:00:00,15.74,15.74,15.62,15.65,118800.0,13.6637,13.6637,13.5596,13.5856,118800.0
2009-02-06 14:10:00,15.66,15.66,15.61,15.62,20500.0,13.5943,13.5943,13.5509,13.5596,20500.0
2009-02-06 14:20:00,15.62,15.7,15.61,15.7,22900.0,13.5596,13.629,13.5509,13.629,22900.0
2009-02-06 14:30:00,15.7,15.71,15.66,15.66,44500.0,13.629,13.6377,13.5943,13.5943,44500.0
2009-02-06 14:40:00,15.66,15.67,15.6,15.61,47200.0,13.5943,13.603,13.5422,13.5509,47200.0
2009-02-06 14:50:00,15.61,15.7,15.58,15.69,46000.0,13.5509,13.629,13.5248,13.6203,46000.0
2009-02-06 15:00:00,15.69,15.7,15.64,15.66,58600.0,13.6203,13.629,13.5769,13.5943,58600.0
2009-02-06 15:10:00,15.66,15.71,15.65,15.7,51800.0,13.5943,13.6377,13.5856,13.629,51800.0
2009-02-06 15:20:00,15.7,15.74,15.67,15.73,57300.0,13.629,13.6637,13.603,13.6551,57300.0
2009-02-06 15:30:00,15.72,15.75,15.71,15.74,63900.0,13.6464,13.6724,13.6377,13.6637,63900.0
2009-02-06 15:40:00,15.74,15.76,15.72,15.74,76600.0,13.6637,13.6811,13.6464,13.6637,76600.0
2009-02-06 15:50:00,15.73,15.76,15.69,15.7,102500.0,13.6551,13.6811,13.6203,13.629,102500.0
2009-02-09 09:30:00,15.64,15.7,15.56,15.61,36300.0,13.5769,13.629,13.5075,13.5509,36300.0
2009-02-09 09:40:00,15.61,15.7,15.57,15.64,47800.0,13.5509,13.629,13.5162,13.5769,47800.0
2009-02-09 09:50:00,15.63,15.64,15.57,15.63,23100.0,13.5682,13.5769,13.5162,13.5682,23100.0
2009-02-09 10:00:00,15.62,15.63,15.52,15.54,48800.0,13.5596,13.5682,13.4728,13.4901,48800.0
2009-02-09 10:10:00,15.55,15.6,15.5,15.53,31500.0,13.4988,13.5422,13.4554,13.4814,31500.0
2009-02-09 10:20:00,15.53,15.54,15.5,15.54,14100.0,13.4814,13.4901,13.4554,13.4901,14100.0
2009-02-09 10:30:00,15.53,15.65,15.53,15.65,40300.0,13.4814,13.5856,13.4814,13.5856,40300.0
2009-02-09 10:40:00,15.65,15.74,15.65,15.73,56800.0,13.5856,13.6637,13.5856,13.6551,56800.0
2009-02-09 10:50:00,15.73,15.81,15.73,15.8,37200.0,13.6551,13.7245,13.6551,13.7158,37200.0
2009-02-09 11:00:00,15.82,15.83,15.73,15.74,44600.0,13.7332,13.7419,13.6551,13.6637,44600.0
2009-02-09 11:10:00,15.74,15.76,15.69,15.69,23100.0,13.6637,13.6811,13.6203,13.6203,23100.0
2009-02-09 11:20:00,15.69,15.7,15.65,15.66,18500.0,13.6203,13.629,13.5856,13.5943,18500.0
2009-02-09 11:30:00,15.66,15.66,15.63,15.66,24800.0,13.5943,13.5943,13.5682,13.5943,24800.0
2009-02-09 11:40:00,15.66,15.67,15.59,15.66,68900.0,13.5943,13.603,13.5335,13.5943,68900.0
2009-02-09 11:50:00,15.65,15.69,15.65,15.69,19200.0,13.5856,13.6203,13.5856,13.6203,19200.0
2009-02-09 12:00:00,15.68,15.68,15.61,15.63,17800.0,13.6116,13.6116,13.5509,13.5682,17800.0
2009-02-09 12:10:00,15.62,15.69,15.6,15.69,50000.0,13.5596,13.6203,13.5422,13.6203,50000.0
2009-02-09 12:20:00,15.69,15.69,15.66,15.66,10800.0,13.6203,13.6203,13.5943,13.5943,10800.0
2009-02-09 12:30:00,15.67,15.69,15.65,15.69,19000.0,13.603,13.6203,13.5856,13.6203,19000.0
2009-02-09 12:40:00,15.69,15.69,15.64,15.68,21700.0,13.6203,13.6203,13.5769,13.6116,21700.0
2009-02-09 12:50:00,15.68,15.73,15.68,15.72,13300.0,13.6116,13.6551,13.6116,13.6464,13300.0
2009-02-09 13:00:00,15.72,15.72,15.71,15.72,8600.0,13.6464,13.6464,13.6377,13.6464,8600.0
2009-02-09 13:10:00,15.71,15.72,15.68,15.69,12200.0,13.6377,13.6464,13.6116,13.6203,12200.0
2009-02-09 13:20:00,15.68,15.68,15.62,15.63,12700.0,13.6116,13.6116,13.5596,13.5682,12700.0
2009-02-09 13:30:00,15.62,15.63,15.53,15.56,31200.0,13.5596,13.5682,13.4814,13.5075,31200.0
2009-02-09 13:40:00,15.56,15.62,15.55,15.62,20100.0,13.5075,13.5596,13.4988,13.5596,20100.0
2009-02-09 13:50:00,15.61,15.62,15.56,15.59,34000.0,13.5509,13.5596,13.5075,13.5335,34000.0
2009-02-09 14:00:00,15.59,15.63,15.58,15.63,26400.0,13.5335,13.5682,13.5248,13.5682,26400.0
2009-02-09 14:10:00,15.64,15.64,15.56,15.58,21600.0,13.5769,13.5769,13.5075,13.5248,21600.0
2009-02-09 14:20:00,15.59,15.61,15.55,15.56,35000.0,13.5335,13.5509,13.4988,13.5075,35000.0
2009-02-09 14:30:00,15.56,15.59,15.56,15.59,17700.0,13.5075,13.5335,13.5075,13.5335,17700.0
2009-02-09 14:40:00,15.59,15.6,15.51,15.55,28800.0,13.5335,13.5422,13.4641,13.4988,28800.0
2009-02-09 14:50:00,15.55,15.58,15.55,15.57,14600.0,13.4988,13.5248,13.4988,13.5162,14600.0
2009-02-09 15:00:00,15.58,15.59,15.57,15.58,24900.0,13.5248,13.5335,13.5162,13.5248,24900.0
2009-02-09 15:10:00,15.58,15.65,15.56,15.64,49300.0,13.5248,13.5856,13.5075,13.5769,49300.0
2009-02-09 15:20:00,15.64,15.72,15.64,15.72,36600.0,13.5769,13.6464,13.5769,13.6464,36600.0
2009-02-09 15:30:00,15.72,15.76,15.7,15.7,75000.0,13.6464,13.6811,13.629,13.629,75000.0
2009-02-09 15:40:00,15.69,15.69,15.58,15.63,129700.0,13.6203,13.6203,13.5248,13.5682,129700.0
2009-02-09 15:50:00,15.62,15.65,15.6,15.62,113700.0,13.5596,13.5856,13.5422,13.5596,113700.0
2009-02-10 09:30:00,15.53,15.53,15.34,15.4,14100.0,13.4814,13.4814,13.3165,13.3686,14100.0
2009-02-10 09:40:00,15.39,15.51,15.32,15.49,69900.0,13.3599,13.4641,13.2991,13.4467,69900.0
2009-02-10 09:50:00,15.49,15.51,15.36,15.36,40100.0,13.4467,13.4641,13.3339,13.3339,40100.0
2009-02-10 10:00:00,15.36,15.57,15.33,15.57,48300.0,13.3339,13.5162,13.3078,13.5162,48300.0
2009-02-10 10:10:00,15.57,15.61,15.47,15.5,46200.0,13.5162,13.5509,13.4294,13.4554,46200.0
2009-02-10 10:20:00,15.51,15.51,15.45,15.47,52600.0,13.4641,13.4641,13.412,13.4294,52600.0
2009-02-10 10:30:00,15.47,15.48,15.34,15.39,64800.0,13.4294,13.438,13.3165,13.3599,64800.0
2009-02-10 10:40:00,15.39,15.45,15.38,15.45,37100.0,13.3599,13.412,13.3512,13.412,37100.0
2009-02-10 10:50:00,15.45,15.49,15.43,15.44,37200.0,13.412,13.4467,13.3946,13.4033,37200.0
2009-02-10 11:00:00,15.44,15.56,15.32,15.4,162700.0,13.4033,13.5075,13.2991,13.3686,162700.0
2009-02-10 11:10:00,15.41,15.41,15.28,15.37,61900.0,13.3773,13.3773,13.2644,13.3425,61900.0
2009-02-10 11:20:00,15.37,15.45,15.32,15.35,82600.0,13.3425,13.412,13.2991,13.3252,82600.0
2009-02-10 11:30:00,15.34,15.34,15.12,15.15,80500.0,13.3165,13.3165,13.1255,13.1516,80500.0
2009-02-10 11:40:00,15.15,15.2,15.11,15.17,46500.0,13.1516,13.195,13.1168,13.1689,46500.0
2009-02-10 11:50:00,15.17,15.2,15.11,15.18,98900.0,13.1689,13.195,13.1168,13.1776,98900.0
2009-02-10 12:00:00,15.19,15.19,15.13,15.15,65100.0,13.1863,13.1863,13.1342,13.1516,65100.0
2009-02-10 12:10:00,15.15,15.21,15.14,15.18,32700.0,13.1516,13.2036,13.1429,13.1776,32700.0
2009-02-10 12:20:00,15.17,15.2,15.13,15.17,61500.0,13.1689,13.195,13.1342,13.1689,61500.0
2009-02-10 12:30:00,15.18,15.23,15.12,15.23,67800.0,13.1776,13.221,13.1255,13.221,67800.0
2009-02-10 12:40:00,15.23,15.24,15.17,15.22,23800.0,13.221,13.2297,13.1689,13.2123,23800.0
2009-02-10 12:50:00,15.23,15.24,15.19,15.19,18800.0,13.221,13.2297,13.1863,13.1863,18800.0
2009-02-10 13:00:00,15.19,15.2,15.11,15.12,47800.0,13.1863,13.195,13.1168,13.1255,47800.0
2009-02-10 13:10:00,15.13,15.16,15.04,15.06,66500.0,13.1342,13.1602,13.0561,13.0734,66500.0
2009-02-10 13:20:00,15.05,15.11,15.0,15.1,74200.0,13.0648,13.1168,13.0213,13.1082,74200.0
2009-02-10 13:30:00,15.09,15.13,15.09,15.13,28100.0,13.0995,13.1342,13.0995,13.1342,28100.0
2009-02-10 13:40:00,15.13,15.14,15.09,15.1,41300.0,13.1342,13.1429,13.0995,13.1082,41300.0
2009-02-10 13:50:00,15.1,15.11,15.07,15.1,26200.0,13.1082,13.1168,13.0821,13.1082,26200.0
2009-02-10 14:00:00,15.09,15.14,15.08,15.1,35500.0,13.0995,13.1429,13.0908,13.1082,35500.0
2009-02-10 14:10:00,15.11,15.15,15.09,15.12,37600.0,13.1168,13.1516,13.0995,13.1255,37600.0
2009-02-10 14:20:00,15.13,15.13,15.05,15.05,30800.0,13.1342,13.1342,13.0648,13.0648,30800.0
2009-02-10 14:30:00,15.05,15.06,14.97,15.0,41500.0,13.0648,13.0734,12.9953,13.0213,41500.0
2009-02-10 14:40:00,15.0,15.06,15.0,15.06,31800.0,13.0213,13.0734,13.0213,13.0734,31800.0
2009-02-10 14:50:00,15.06,15.06,14.95,14.96,32000.0,13.0734,13.0734,12.9779,12.9866,32000.0
2009-02-10 15:00:00,14.96,15.14,14.96,15.12,138400.0,12.9866,13.1429,12.9866,13.1255,138400.0
2009-02-10 15:10:00,15.12,15.12,15.03,15.05,59200.0,13.1255,13.1255,13.0474,13.0648,59200.0
2009-02-10 15:20:00,15.05,15.13,15.01,15.07,95700.0,13.0648,13.1342,13.03,13.0821,95700.0
2009-02-10 15:30:00,15.07,15.09,14.99,14.99,80900.0,13.0821,13.0995,13.0127,13.0127,80900.0
2009-02-10 15:40:00,14.99,15.11,14.96,15.07,105500.0,13.0127,13.1168,12.9866,13.0821,105500.0
2009-02-10 15:50:00,15.07,15.12,15.06,15.08,174800.0,13.0821,13.1255,13.0734,13.0908,174800.0
2009-02-11 09:30:00,15.16,15.28,15.07,15.28,35800.0,13.1602,13.2644,13.0821,13.2644,35800.0
2009-02-11 09:40:00,15.26,15.29,15.2,15.27,28400.0,13.2471,13.2731,13.195,13.2557,28400.0
2009-02-11 09:50:00,15.26,15.27,15.12,15.13,38700.0,13.2471,13.2557,13.1255,13.1342,38700.0
2009-02-11 10:00:00,15.13,15.18,15.1,15.12,56000.0,13.1342,13.1776,13.1082,13.1255,56000.0
2009-02-11 10:10:00,15.13,15.17,15.09,15.13,25000.0,13.1342,13.1689,13.0995,13.1342,25000.0
2009-02-11 10:20:00,15.12,15.2,15.12,15.2,33100.0,13.1255,13.195,13.1255,13.195,33100.0
2009-02-11 10:30:00,15.19,15.2,15.13,15.18,49700.0,13.1863,13.195,13.1342,13.1776,49700.0
2009-02-11 10:40:00,15.18,15.26,15.18,15.26,40900.0,13.1776,13.2471,13.1776,13.2471,40900.0
2009-02-11 10:50:00,15.25,15.29,15.22,15.26,31400.0,13.2384,13.2731,13.2123,13.2471,31400.0
2009-02-11 11:00:00,15.25,15.27,15.22,15.23,31600.0,13.2384,13.2557,13.2123,13.221,31600.0
2009-02-11 11:10:00,15.22,15.31,15.22,15.29,29100.0,13.2123,13.2905,13.2123,13.2731,29100.0
2009-02-11 11:20:00,15.3,15.3,15.25,15.29,23200.0,13.2818,13.2818,13.2384,13.2731,23200.0
2009-02-11 11:30:00,15.3,15.31,15.22,15.24,22100.0,13.2818,13.2905,13.2123,13.2297,22100.0
2009-02-11 11:40:00,15.24,15.27,15.22,15.26,20000.0,13.2297,13.2557,13.2123,13.2471,20000.0
2009-02-11 11:50:00,15.26,15.28,15.25,15.25,16500.0,13.2471,13.2644,13.2384,13.2384,16500.0
2009-02-11 12:00:00,15.25,15.26,15.25,15.25,8100.0,13.2384,13.2471,13.2384,13.2384,8100.0
2009-02-11 12:10:00,15.26,15.26,15.22,15.24,30200.0,13.2471,13.2471,13.2123,13.2297,30200.0
2009-02-11 12:20:00,15.23,15.27,15.23,15.26,20800.0,13.221,13.2557,13.221,13.2471,20800.0
2009-02-11 12:30:00,15.25,15.29,15.23,15.29,32500.0,13.2384,13.2731,13.221,13.2731,32500.0
2009-02-11 12:40:00,15.3,15.34,15.25,15.25,19600.0,13.2818,13.3165,13.2384,13.2384,19600.0
2009-02-11 12:50:00,15.25,15.26,15.18,15.19,25700.0,13.2384,13.2471,13.1776,13.1863,25700.0
2009-02-11 13:00:00,15.19,15.23,15.15,15.16,25000.0,13.1863,13.221,13.1516,13.1602,25000.0
2009-02-11 13:10:00,15.15,15.22,15.15,15.2,21900.0,13.1516,13.2123,13.1516,13.195,21900.0
2009-02-11 13:20:00,15.2,15.21,15.15,15.18,37500.0,13.195,13.2036,13.1516,13.1776,37500.0
2009-02-11 13:30:00,15.18,15.19,15.16,15.17,23600.0,13.1776,13.1863,13.1602,13.1689,23600.0
2009-02-11 13:40:00,15.17,15.18,15.12,15.13,23300.0,13.1689,13.1776,13.1255,13.1342,23300.0
2009-02-11 13:50:00,15.14,15.16,15.13,15.16,25900.0,13.1429,13.1602,13.1342,13.1602,25900.0
2009-02-11 14:00:00,15.16,15.18,15.14,15.18,21500.0,13.1602,13.1776,13.1429,13.1776,21500.0
2009-02-11 14:10:00,15.18,15.21,15.17,15.2,117700.0,13.1776,13.2036,13.1689,13.195,117700.0
2009-02-11 14:20:00,15.2,15.31,15.19,15.28,56700.0,13.195,13.2905,13.1863,13.2644,56700.0
2009-02-11 14:30:00,15.28,15.31,15.25,15.28,36100.0,13.2644,13.2905,13.2384,13.2644,36100.0
2009-02-11 14:40:00,15.29,15.3,15.25,15.25,43500.0,13.2731,13.2818,13.2384,13.2384,43500.0
2009-02-11 14:50:00,15.25,15.38,15.25,15.36,85100.0,13.2384,13.3512,13.2384,13.3339,85100.0
2009-02-11 15:00:00,15.36,15.37,15.25,15.3,113100.0,13.3339,13.3425,13.2384,13.2818,113100.0
2009-02-11 15:10:00,15.3,15.36,15.27,15.35,81400.0,13.2818,13.3339,13.2557,13.3252,81400.0
2009-02-11 15:20:00,15.35,15.37,15.33,15.35,75600.0,13.3252,13.3425,13.3078,13.3252,75600.0
2009-02-11 15:30:00,15.35,15.39,15.33,15.39,139000.0,13.3252,13.3599,13.3078,13.3599,139000.0
2009-02-11 15:40:00,15.38,15.45,15.35,15.43,258700.0,13.3512,13.412,13.3252,13.3946,258700.0
2009-02-11 15:50:00,15.43,15.57,15.41,15.55,482600.0,13.3946,13.5162,13.3773,13.4988,482600.0
2009-02-12 09:30:00,15.34,15.45,15.09,15.27,78800.0,13.3165,13.412,13.0995,13.2557,78800.0
2009-02-12 09:40:00,15.26,15.27,15.19,15.24,28400.0,13.2471,13.2557,13.1863,13.2297,28400.0
2009-02-12 09:50:00,15.23,15.23,15.08,15.12,25600.0,13.221,13.221,13.0908,13.1255,25600.0
2009-02-12 10:00:00,15.12,15.12,14.95,15.06,73400.0,13.1255,13.1255,12.9779,13.0734,73400.0
2009-02-12 10:10:00,15.06,15.07,14.95,14.99,44100.0,13.0734,13.0821,12.9779,13.0127,44100.0
2009-02-12 10:20:00,14.98,15.03,14.93,15.01,36400.0,13.004,13.0474,12.9606,13.03,36400.0
2009-02-12 10:30:00,15.0,15.14,14.98,15.13,65300.0,13.0213,13.1429,13.004,13.1342,65300.0
2009-02-12 10:40:00,15.13,15.29,15.08,15.28,55400.0,13.1342,13.2731,13.0908,13.2644,55400.0
2009-02-12 10:50:00,15.29,15.29,15.2,15.27,38300.0,13.2731,13.2731,13.195,13.2557,38300.0
2009-02-12 11:00:00,15.26,15.26,15.14,15.23,29700.0,13.2471,13.2471,13.1429,13.221,29700.0
2009-02-12 11:10:00,15.23,15.23,15.03,15.08,30300.0,13.221,13.221,13.0474,13.0908,30300.0
2009-02-12 11:20:00,15.06,15.15,15.04,15.15,26300.0,13.0734,13.1516,13.0561,13.1516,26300.0
2009-02-12 11:30:00,15.14,15.19,15.13,15.13,22800.0,13.1429,13.1863,13.1342,13.1342,22800.0
2009-02-12 11:40:00,15.13,15.23,15.13,15.19,30200.0,13.1342,13.221,13.1342,13.1863,30200.0
2009-02-12 11:50:00,15.19,15.21,15.08,15.09,25200.0,13.1863,13.2036,13.0908,13.0995,25200.0
2009-02-12 12:00:00,15.08,15.17,15.08,15.14,18300.0,13.0908,13.1689,13.0908,13.1429,18300.0
2009-02-12 12:10:00,15.15,15.18,15.12,15.18,9100.0,13.1516,13.1776,13.1255,13.1776,9100.0
2009-02-12 12:20:00,15.18,15.23,15.17,15.23,13300.0,13.1776,13.221,13.1689,13.221,13300.0
2009-02-12 12:30:00,15.24,15.25,15.19,15.19,9400.0,13.2297,13.2384,13.1863,13.1863,9400.0
2009-02-12 12:40:00,15.2,15.21,15.15,15.15,16700.0,13.195,13.2036,13.1516,13.1516,16700.0
2009-02-12 12:50:00,15.16,15.16,15.14,15.14,9400.0,13.1602,13.1602,13.1429,13.1429,9400.0
2009-02-12 13:00:00,15.14,15.14,15.09,15.1,20100.0,13.1429,13.1429,13.0995,13.1082,20100.0
2009-02-12 13:10:00,15.1,15.17,15.07,15.07,24400.0,13.1082,13.1689,13.0821,13.0821,24400.0
2009-02-12 13:20:00,15.07,15.17,15.07,15.13,17400.0,13.0821,13.1689,13.0821,13.1342,17400.0
2009-02-12 13:30:00,15.13,15.16,15.09,15.1,14700.0,13.1342,13.1602,13.0995,13.1082,14700.0
2009-02-12 13:40:00,15.1,15.12,15.07,15.12,11500.0,13.1082,13.1255,13.0821,13.1255,11500.0
2009-02-12 13:50:00,15.12,15.2,15.12,15.19,20600.0,13.1255,13.195,13.1255,13.1863,20600.0
2009-02-12 14:00:00,15.19,15.19,15.11,15.16,29300.0,13.1863,13.1863,13.1168,13.1602,29300.0
2009-02-12 14:10:00,15.17,15.22,15.14,15.18,28000.0,13.1689,13.2123,13.1429,13.1776,28000.0
2009-02-12 14:20:00,15.18,15.19,15.09,15.12,28900.0,13.1776,13.1863,13.0995,13.1255,28900.0
2009-02-12 14:30:00,15.11,15.13,15.06,15.07,40400.0,13.1168,13.1342,13.0734,13.0821,40400.0
2009-02-12 14:40:00,15.07,15.1,15.03,15.06,37600.0,13.0821,13.1082,13.0474,13.0734,37600.0
2009-02-12 14:50:00,15.07,15.07,15.03,15.03,46300.0,13.0821,13.0821,13.0474,13.0474,46300.0
2009-02-12 15:00:00,15.04,15.1,15.02,15.1,55000.0,13.0561,13.1082,13.0387,13.1082,55000.0
2009-02-12 15:10:00,15.1,15.17,15.08,15.17,62000.0,13.1082,13.1689,13.0908,13.1689,62000.0
2009-02-12 15:20:00,15.16,15.33,15.12,15.33,106000.0,13.1602,13.3078,13.1255,13.3078,106000.0
2009-02-12 15:30:00,15.33,15.36,15.25,15.3,135000.0,13.3078,13.3339,13.2384,13.2818,135000.0
2009-02-12 15:40:00,15.28,15.44,15.27,15.35,152800.0,13.2644,13.4033,13.2557,13.3252,152800.0
2009-02-12 15:50:00,15.35,15.42,15.33,15.41,129800.0,13.3252,13.3859,13.3078,13.3773,129800.0
2009-02-13 09:30:00,15.35,15.54,15.21,15.32,47600.0,13.3252,13.4901,13.2036,13.2991,47600.0
2009-02-13 09:40:00,15.3,15.32,15.24,15.28,15900.0,13.2818,13.2991,13.2297,13.2644,15900.0
2009-02-13 09:50:00,15.28,15.29,15.16,15.22,49000.0,13.2644,13.2731,13.1602,13.2123,49000.0
2009-02-13 10:00:00,15.22,15.33,15.22,15.27,28300.0,13.2123,13.3078,13.2123,13.2557,28300.0
2009-02-13 10:10:00,15.28,15.31,15.2,15.22,22600.0,13.2644,13.2905,13.195,13.2123,22600.0
2009-02-13 10:20:00,15.23,15.36,15.23,15.31,28400.0,13.221,13.3339,13.221,13.2905,28400.0
2009-02-13 10:30:00,15.32,15.44,15.32,15.4,26400.0,13.2991,13.4033,13.2991,13.3686,26400.0
2009-02-13 10:40:00,15.4,15.4,15.29,15.29,30800.0,13.3686,13.3686,13.2731,13.2731,30800.0
2009-02-13 10:50:00,15.29,15.29,15.23,15.23,29100.0,13.2731,13.2731,13.221,13.221,29100.0
2009-02-13 11:00:00,15.23,15.26,15.17,15.26,32900.0,13.221,13.2471,13.1689,13.2471,32900.0
2009-02-13 11:10:00,15.26,15.28,15.2,15.22,20900.0,13.2471,13.2644,13.195,13.2123,20900.0
2009-02-13 11:20:00,15.22,15.22,15.18,15.19,20800.0,13.2123,13.2123,13.1776,13.1863,20800.0
2009-02-13 11:30:00,15.18,15.22,15.17,15.18,45200.0,13.1776,13.2123,13.1689,13.1776,45200.0
2009-02-13 11:40:00,15.19,15.19,15.06,15.06,49400.0,13.1863,13.1863,13.0734,13.0734,49400.0
2009-02-13 11:50:00,15.06,15.07,15.04,15.04,40100.0,13.0734,13.0821,13.0561,13.0561,40100.0
2009-02-13 12:00:00,15.04,15.07,15.03,15.06,32000.0,13.0561,13.0821,13.0474,13.0734,32000.0
2009-02-13 12:10:00,15.06,15.07,15.02,15.02,32100.0,13.0734,13.0821,13.0387,13.0387,32100.0
2009-02-13 12:20:00,15.02,15.06,15.0,15.06,44700.0,13.0387,13.0734,13.0213,13.0734,44700.0
2009-02-13 12:30:00,15.07,15.08,15.0,15.01,63600.0,13.0821,13.0908,13.0213,13.03,63600.0
2009-02-13 12:40:00,15.01,15.04,14.99,15.04,33500.0,13.03,13.0561,13.0127,13.0561,33500.0
2009-02-13 12:50:00,15.03,15.04,14.97,15.01,43900.0,13.0474,13.0561,12.9953,13.03,43900.0
2009-02-13 13:00:00,15.01,15.07,15.0,15.06,21200.0,13.03,13.0821,13.0213,13.0734,21200.0
2009-02-13 13:10:00,15.06,15.08,15.01,15.07,36700.0,13.0734,13.0908,13.03,13.0821,36700.0
2009-02-13 13:20:00,15.07,15.08,15.04,15.06,32100.0,13.0821,13.0908,13.0561,13.0734,32100.0
2009-02-13 13:30:00,15.07,15.09,15.06,15.08,33600.0,13.0821,13.0995,13.0734,13.0908,33600.0
2009-02-13 13:40:00,15.08,15.17,15.07,15.16,44600.0,13.0908,13.1689,13.0821,13.1602,44600.0
2009-02-13 13:50:00,15.17,15.19,15.12,15.13,27700.0,13.1689,13.1863,13.1255,13.1342,27700.0
2009-02-13 14:00:00,15.13,15.19,15.1,15.13,56700.0,13.1342,13.1863,13.1082,13.1342,56700.0
2009-02-13 14:10:00,15.13,15.24,15.13,15.24,30200.0,13.1342,13.2297,13.1342,13.2297,30200.0
2009-02-13 14:20:00,15.24,15.26,15.15,15.15,90600.0,13.2297,13.2471,13.1516,13.1516,90600.0
2009-02-13 14:30:00,15.15,15.16,15.1,15.15,55300.0,13.1516,13.1602,13.1082,13.1516,55300.0
2009-02-13 14:40:00,15.15,15.18,15.13,15.15,43600.0,13.1516,13.1776,13.1342,13.1516,43600.0
2009-02-13 14:50:00,15.15,15.18,15.13,15.15,37700.0,13.1516,13.1776,13.1342,13.1516,37700.0
2009-02-13 15:00:00,15.16,15.19,15.1,15.12,44400.0,13.1602,13.1863,13.1082,13.1255,44400.0
2009-02-13 15:10:00,15.12,15.13,15.07,15.07,36800.0,13.1255,13.1342,13.0821,13.0821,36800.0
2009-02-13 15:20:00,15.08,15.15,15.07,15.13,43800.0,13.0908,13.1516,13.0821,13.1342,43800.0
2009-02-13 15:30:00,15.14,15.17,15.1,15.13,100600.0,13.1429,13.1689,13.1082,13.1342,100600.0
2009-02-13 15:40:00,15.13,15.17,15.06,15.11,127500.0,13.1342,13.1689,13.0734,13.1168,127500.0
2009-02-13 15:50:00,15.1,15.13,14.98,14.99,140900.0,13.1082,13.1342,13.004,13.0127,140900.0
2009-02-17 09:30:00,14.51,14.64,14.44,14.45,51400.0,12.596,12.7088,12.5352,12.5439,51400.0
2009-02-17 09:40:00,14.45,14.55,14.37,14.4,45500.0,12.5439,12.6307,12.4745,12.5005,45500.0
2009-02-17 09:50:00,14.41,14.51,14.31,14.49,56600.0,12.5092,12.596,12.4224,12.5786,56600.0
2009-02-17 10:00:00,14.49,14.54,14.45,14.48,26200.0,12.5786,12.622,12.5439,12.5699,26200.0
2009-02-17 10:10:00,14.47,14.48,14.37,14.38,58100.0,12.5613,12.5699,12.4745,12.4831,58100.0
2009-02-17 10:20:00,14.38,14.38,14.23,14.26,98300.0,12.4831,12.4831,12.3529,12.379,98300.0
2009-02-17 10:30:00,14.27,14.31,14.19,14.19,101300.0,12.3876,12.4224,12.3182,12.3182,101300.0
2009-02-17 10:40:00,14.19,14.29,14.11,14.26,107500.0,12.3182,12.405,12.2487,12.379,107500.0
2009-02-17 10:50:00,14.26,14.36,14.26,14.26,50400.0,12.379,12.4658,12.379,12.379,50400.0
2009-02-17 11:00:00,14.26,14.26,14.19,14.22,29900.0,12.379,12.379,12.3182,12.3442,29900.0
2009-02-17 11:10:00,14.22,14.32,14.22,14.28,96600.0,12.3442,12.431,12.3442,12.3963,96600.0
2009-02-17 11:20:00,14.27,14.32,14.27,14.29,52800.0,12.3876,12.431,12.3876,12.405,52800.0
2009-02-17 11:30:00,14.3,14.3,14.25,14.26,59900.0,12.4137,12.4137,12.3703,12.379,59900.0
2009-02-17 11:40:00,14.26,14.3,14.25,14.26,32400.0,12.379,12.4137,12.3703,12.379,32400.0
2009-02-17 11:50:00,14.26,14.27,14.21,14.26,53900.0,12.379,12.3876,12.3356,12.379,53900.0
2009-02-17 12:00:00,14.26,14.37,14.26,14.36,108500.0,12.379,12.4745,12.379,12.4658,108500.0
2009-02-17 12:10:00,14.36,14.39,14.3,14.31,52500.0,12.4658,12.4918,12.4137,12.4224,52500.0
2009-02-17 12:20:00,14.31,14.32,14.22,14.28,35500.0,12.4224,12.431,12.3442,12.3963,35500.0
2009-02-17 12:30:00,14.29,14.37,14.28,14.36,29800.0,12.405,12.4745,12.3963,12.4658,29800.0
2009-02-17 12:40:00,14.37,14.39,14.33,14.33,17500.0,12.4745,12.4918,12.4397,12.4397,17500.0
2009-02-17 12:50:00,14.33,14.35,14.31,14.33,17100.0,12.4397,12.4571,12.4224,12.4397,17100.0
2009-02-17 13:00:00,14.34,14.34,14.28,14.3,22500.0,12.4484,12.4484,12.3963,12.4137,22500.0
2009-02-17 13:10:00,14.3,14.32,14.26,14.27,29000.0,12.4137,12.431,12.379,12.3876,29000.0
2009-02-17 13:20:00,14.27,14.28,14.22,14.28,37200.0,12.3876,12.3963,12.3442,12.3963,37200.0
2009-02-17 13:30:00,14.27,14.31,14.24,14.29,32900.0,12.3876,12.4224,12.3616,12.405,32900.0
2009-02-17 13:40:00,14.29,14.42,14.29,14.39,38500.0,12.405,12.5179,12.405,12.4918,38500.0
2009-02-17 13:50:00,14.4,14.4,14.3,14.34,25500.0,12.5005,12.5005,12.4137,12.4484,25500.0
2009-02-17 14:00:00,14.34,14.38,14.3,14.36,33600.0,12.4484,12.4831,12.4137,12.4658,33600.0
2009-02-17 14:10:00,14.36,14.37,14.33,14.33,28300.0,12.4658,12.4745,12.4397,12.4397,28300.0
2009-02-17 14:20:00,14.34,14.36,14.27,14.27,32400.0,12.4484,12.4658,12.3876,12.3876,32400.0
2009-02-17 14:30:00,14.27,14.38,14.27,14.37,50500.0,12.3876,12.4831,12.3876,12.4745,50500.0
2009-02-17 14:40:00,14.36,14.36,14.28,14.28,28100.0,12.4658,12.4658,12.3963,12.3963,28100.0
2009-02-17 14:50:00,14.28,14.32,14.25,14.3,45700.0,12.3963,12.431,12.3703,12.4137,45700.0
2009-02-17 15:00:00,14.3,14.35,14.25,14.32,39200.0,12.4137,12.4571,12.3703,12.431,39200.0
2009-02-17 15:10:00,14.32,14.36,14.27,14.27,37700.0,12.431,12.4658,12.3876,12.3876,37700.0
2009-02-17 15:20:00,14.28,14.31,14.23,14.25,80800.0,12.3963,12.4224,12.3529,12.3703,80800.0
2009-02-17 15:30:00,14.24,14.43,14.24,14.38,130300.0,12.3616,12.5265,12.3616,12.4831,130300.0
2009-02-17 15:40:00,14.38,14.4,14.25,14.26,104700.0,12.4831,12.5005,12.3703,12.379,104700.0
2009-02-17 15:50:00,14.26,14.27,14.2,14.22,119300.0,12.379,12.3876,12.3269,12.3442,119300.0
2009-02-18 09:30:00,14.51,14.51,14.18,14.19,76500.0,12.596,12.596,12.3095,12.3182,76500.0
2009-02-18 09:40:00,14.19,14.24,14.14,14.16,75700.0,12.3182,12.3616,12.2748,12.2922,75700.0
2009-02-18 09:50:00,14.14,14.17,14.07,14.1,68000.0,12.2748,12.3008,12.214,12.2401,68000.0
2009-02-18 10:00:00,14.11,14.13,13.98,14.02,93900.0,12.2487,12.2661,12.1359,12.1706,93900.0
2009-02-18 10:10:00,14.0,14.03,13.95,13.96,59100.0,12.1533,12.1793,12.1099,12.1185,59100.0
2009-02-18 10:20:00,13.96,14.01,13.89,13.9,67500.0,12.1185,12.1619,12.0578,12.0664,67500.0
2009-02-18 10:30:00,13.9,13.98,13.9,13.96,55400.0,12.0664,12.1359,12.0664,12.1185,55400.0
2009-02-18 10:40:00,13.96,13.99,13.93,13.94,56700.0,12.1185,12.1446,12.0925,12.1012,56700.0
2009-02-18 10:50:00,13.94,13.97,13.83,13.95,85800.0,12.1012,12.1272,12.0057,12.1099,85800.0
2009-02-18 11:00:00,13.95,13.98,13.91,13.97,20300.0,12.1099,12.1359,12.0751,12.1272,20300.0
2009-02-18 11:10:00,13.97,14.01,13.95,13.97,52700.0,12.1272,12.1619,12.1099,12.1272,52700.0
2009-02-18 11:20:00,13.96,14.01,13.96,13.98,58000.0,12.1185,12.1619,12.1185,12.1359,58000.0
2009-02-18 11:30:00,13.99,14.01,13.97,14.0,23300.0,12.1446,12.1619,12.1272,12.1533,23300.0
2009-02-18 11:40:00,14.0,14.02,13.97,13.98,44100.0,12.1533,12.1706,12.1272,12.1359,44100.0
2009-02-18 11:50:00,13.98,14.01,13.95,13.99,40300.0,12.1359,12.1619,12.1099,12.1446,40300.0
2009-02-18 12:00:00,13.99,14.07,13.97,14.06,71900.0,12.1446,12.214,12.1272,12.2053,71900.0
2009-02-18 12:10:00,14.07,14.1,14.06,14.06,30600.0,12.214,12.2401,12.2053,12.2053,30600.0
2009-02-18 12:20:00,14.06,14.09,14.05,14.08,29700.0,12.2053,12.2314,12.1967,12.2227,29700.0
2009-02-18 12:30:00,14.08,14.1,14.01,14.01,23200.0,12.2227,12.2401,12.1619,12.1619,23200.0
2009-02-18 12:40:00,14.01,14.04,13.99,14.0,24800.0,12.1619,12.188,12.1446,12.1533,24800.0
2009-02-18 12:50:00,14.0,14.09,14.0,14.09,33300.0,12.1533,12.2314,12.1533,12.2314,33300.0
2009-02-18 13:00:00,14.09,14.14,14.06,14.08,31100.0,12.2314,12.2748,12.2053,12.2227,31100.0
2009-02-18 13:10:00,14.08,14.11,14.05,14.05,20400.0,12.2227,12.2487,12.1967,12.1967,20400.0
2009-02-18 13:20:00,14.03,14.06,14.02,14.06,16800.0,12.1793,12.2053,12.1706,12.2053,16800.0
2009-02-18 13:30:00,14.06,14.06,13.99,13.99,24200.0,12.2053,12.2053,12.1446,12.1446,24200.0
2009-02-18 13:40:00,14.0,14.05,13.98,14.05,20500.0,12.1533,12.1967,12.1359,12.1967,20500.0
2009-02-18 13:50:00,14.04,14.06,14.03,14.04,17500.0,12.188,12.2053,12.1793,12.188,17500.0
2009-02-18 14:00:00,14.04,14.1,14.0,14.1,47100.0,12.188,12.2401,12.1533,12.2401,47100.0
2009-02-18 14:10:00,14.1,14.1,14.01,14.06,50200.0,12.2401,12.2401,12.1619,12.2053,50200.0
2009-02-18 14:20:00,14.05,14.13,14.05,14.1,33100.0,12.1967,12.2661,12.1967,12.2401,33100.0
2009-02-18 14:30:00,14.1,14.1,14.0,14.01,49100.0,12.2401,12.2401,12.1533,12.1619,49100.0
2009-02-18 14:40:00,14.01,14.04,13.98,14.0,38300.0,12.1619,12.188,12.1359,12.1533,38300.0
2009-02-18 14:50:00,14.01,14.09,13.97,14.08,59000.0,12.1619,12.2314,12.1272,12.2227,59000.0
2009-02-18 15:00:00,14.07,14.1,14.03,14.04,57900.0,12.214,12.2401,12.1793,12.188,57900.0
2009-02-18 15:10:00,14.04,14.1,14.03,14.07,55500.0,12.188,12.2401,12.1793,12.214,55500.0
2009-02-18 15:20:00,14.07,14.1,14.0,14.02,59800.0,12.214,12.2401,12.1533,12.1706,59800.0
2009-02-18 15:30:00,14.02,14.06,14.0,14.04,56400.0,12.1706,12.2053,12.1533,12.188,56400.0
2009-02-18 15:40:00,14.05,14.11,14.05,14.08,138000.0,12.1967,12.2487,12.1967,12.2227,138000.0
2009-02-18 15:50:00,14.08,14.12,14.04,14.06,205200.0,12.2227,12.2574,12.188,12.2053,205200.0
2009-02-19 09:30:00,14.23,14.23,14.04,14.19,27900.0,12.3529,12.3529,12.188,12.3182,27900.0
2009-02-19 09:40:00,14.19,14.37,14.19,14.32,28400.0,12.3182,12.4745,12.3182,12.431,28400.0
2009-02-19 09:50:00,14.31,14.34,14.23,14.33,34300.0,12.4224,12.4484,12.3529,12.4397,34300.0
2009-02-19 10:00:00,14.33,14.33,14.17,14.18,46000.0,12.4397,12.4397,12.3008,12.3095,46000.0
2009-02-19 10:10:00,14.17,14.21,14.08,14.08,40700.0,12.3008,12.3356,12.2227,12.2227,40700.0
2009-02-19 10:20:00,14.08,14.15,14.08,14.15,34600.0,12.2227,12.2835,12.2227,12.2835,34600.0
2009-02-19 10:30:00,14.15,14.16,14.12,14.13,31400.0,12.2835,12.2922,12.2574,12.2661,31400.0
2009-02-19 10:40:00,14.14,14.18,14.13,14.18,27900.0,12.2748,12.3095,12.2661,12.3095,27900.0
2009-02-19 10:50:00,14.17,14.18,14.14,14.14,24400.0,12.3008,12.3095,12.2748,12.2748,24400.0
2009-02-19 11:00:00,14.15,14.25,14.11,14.2,56000.0,12.2835,12.3703,12.2487,12.3269,56000.0
2009-02-19 11:10:00,14.19,14.26,14.19,14.23,24800.0,12.3182,12.379,12.3182,12.3529,24800.0
2009-02-19 11:20:00,14.23,14.25,14.14,14.17,27400.0,12.3529,12.3703,12.2748,12.3008,27400.0
2009-02-19 11:30:00,14.17,14.19,14.1,14.11,24300.0,12.3008,12.3182,12.2401,12.2487,24300.0
2009-02-19 11:40:00,14.11,14.11,14.0,14.01,52100.0,12.2487,12.2487,12.1533,12.1619,52100.0
2009-02-19 11:50:00,14.01,14.03,13.95,13.95,34600.0,12.1619,12.1793,12.1099,12.1099,34600.0
2009-02-19 12:00:00,13.96,13.99,13.95,13.98,28500.0,12.1185,12.1446,12.1099,12.1359,28500.0
2009-02-19 12:10:00,13.98,14.04,13.95,14.04,70400.0,12.1359,12.188,12.1099,12.188,70400.0
2009-02-19 12:20:00,14.03,14.09,14.02,14.03,35600.0,12.1793,12.2314,12.1706,12.1793,35600.0
2009-02-19 12:30:00,14.03,14.09,14.02,14.09,30400.0,12.1793,12.2314,12.1706,12.2314,30400.0
2009-02-19 12:40:00,14.09,14.1,14.08,14.08,20800.0,12.2314,12.2401,12.2227,12.2227,20800.0
2009-02-19 12:50:00,14.09,14.12,14.08,14.11,9800.0,12.2314,12.2574,12.2227,12.2487,9800.0
2009-02-19 13:00:00,14.11,14.18,14.09,14.17,104300.0,12.2487,12.3095,12.2314,12.3008,104300.0
2009-02-19 13:10:00,14.17,14.2,14.14,14.19,56900.0,12.3008,12.3269,12.2748,12.3182,56900.0
2009-02-19 13:20:00,14.19,14.2,14.18,14.19,33900.0,12.3182,12.3269,12.3095,12.3182,33900.0
2009-02-19 13:30:00,14.2,14.2,14.08,14.08,28900.0,12.3269,12.3269,12.2227,12.2227,28900.0
2009-02-19 13:40:00,14.08,14.09,14.06,14.07,21500.0,12.2227,12.2314,12.2053,12.214,21500.0
2009-02-19 13:50:00,14.08,14.08,14.05,14.06,11100.0,12.2227,12.2227,12.1967,12.2053,11100.0
2009-02-19 14:00:00,14.05,14.09,14.05,14.08,27500.0,12.1967,12.2314,12.1967,12.2227,27500.0
2009-02-19 14:10:00,14.08,14.08,14.01,14.02,22600.0,12.2227,12.2227,12.1619,12.1706,22600.0
2009-02-19 14:20:00,14.01,14.06,14.01,14.06,18800.0,12.1619,12.2053,12.1619,12.2053,18800.0
2009-02-19 14:30:00,14.06,14.09,14.06,14.06,27300.0,12.2053,12.2314,12.2053,12.2053,27300.0
2009-02-19 14:40:00,14.08,14.1,14.03,14.03,35000.0,12.2227,12.2401,12.1793,12.1793,35000.0
2009-02-19 14:50:00,14.03,14.11,14.03,14.06,42300.0,12.1793,12.2487,12.1793,12.2053,42300.0
2009-02-19 15:00:00,14.07,14.11,14.03,14.05,27000.0,12.214,12.2487,12.1793,12.1967,27000.0
2009-02-19 15:10:00,14.06,14.06,13.99,14.01,52900.0,12.2053,12.2053,12.1446,12.1619,52900.0
2009-02-19 15:20:00,14.01,14.09,13.96,14.08,60700.0,12.1619,12.2314,12.1185,12.2227,60700.0
2009-02-19 15:30:00,14.08,14.09,13.96,13.96,76000.0,12.2227,12.2314,12.1185,12.1185,76000.0
2009-02-19 15:40:00,13.96,14.09,13.94,14.06,141500.0,12.1185,12.2314,12.1012,12.2053,141500.0
2009-02-19 15:50:00,14.05,14.08,13.92,13.93,271600.0,12.1967,12.2227,12.0838,12.0925,271600.0
2009-02-20 09:30:00,13.83,13.97,13.7,13.79,128600.0,12.0057,12.1272,11.8928,11.971,128600.0
2009-02-20 09:40:00,13.71,13.86,13.69,13.85,25200.0,11.9015,12.0317,11.8842,12.023,25200.0
2009-02-20 09:50:00,13.85,13.9,13.83,13.86,30300.0,12.023,12.0664,12.0057,12.0317,30300.0
2009-02-20 10:00:00,13.86,13.97,13.83,13.95,41600.0,12.0317,12.1272,12.0057,12.1099,41600.0
2009-02-20 10:10:00,13.95,13.95,13.82,13.84,30800.0,12.1099,12.1099,11.997,12.0144,30800.0
2009-02-20 10:20:00,13.83,13.91,13.8,13.89,48300.0,12.0057,12.0751,11.9796,12.0578,48300.0
2009-02-20 10:30:00,13.89,13.93,13.86,13.88,28700.0,12.0578,12.0925,12.0317,12.0491,28700.0
2009-02-20 10:40:00,13.88,13.96,13.86,13.87,37000.0,12.0491,12.1185,12.0317,12.0404,37000.0
2009-02-20 10:50:00,13.88,13.88,13.75,13.77,38900.0,12.0491,12.0491,11.9362,11.9536,38900.0
2009-02-20 11:00:00,13.77,13.82,13.7,13.7,32700.0,11.9536,11.997,11.8928,11.8928,32700.0
2009-02-20 11:10:00,13.71,13.72,13.6,13.64,66700.0,11.9015,11.9102,11.806,11.8407,66700.0
2009-02-20 11:20:00,13.64,13.64,13.59,13.62,51800.0,11.8407,11.8407,11.7973,11.8234,51800.0
2009-02-20 11:30:00,13.62,13.65,13.59,13.65,53100.0,11.8234,11.8494,11.7973,11.8494,53100.0
2009-02-20 11:40:00,13.65,13.67,13.61,13.65,47500.0,11.8494,11.8668,11.8147,11.8494,47500.0
2009-02-20 11:50:00,13.65,13.69,13.64,13.69,31600.0,11.8494,11.8842,11.8407,11.8842,31600.0
2009-02-20 12:00:00,13.69,13.78,13.68,13.78,84500.0,11.8842,11.9623,11.8755,11.9623,84500.0
2009-02-20 12:10:00,13.77,13.81,13.7,13.73,29600.0,11.9536,11.9883,11.8928,11.9189,29600.0
2009-02-20 12:20:00,13.72,13.75,13.7,13.73,35600.0,11.9102,11.9362,11.8928,11.9189,35600.0
2009-02-20 12:30:00,13.74,13.75,13.71,13.74,25700.0,11.9276,11.9362,11.9015,11.9276,25700.0
2009-02-20 12:40:00,13.74,13.75,13.64,13.64,50700.0,11.9276,11.9362,11.8407,11.8407,50700.0
2009-02-20 12:50:00,13.63,13.64,13.55,13.58,48500.0,11.8321,11.8407,11.7626,11.7887,48500.0
2009-02-20 13:00:00,13.58,13.67,13.56,13.63,48400.0,11.7887,11.8668,11.7713,11.8321,48400.0
2009-02-20 13:10:00,13.62,13.63,13.53,13.59,61200.0,11.8234,11.8321,11.7453,11.7973,61200.0
2009-02-20 13:20:00,13.59,13.61,13.57,13.57,60100.0,11.7973,11.8147,11.78,11.78,60100.0
2009-02-20 13:30:00,13.58,13.63,13.57,13.61,135400.0,11.7887,11.8321,11.78,11.8147,135400.0
2009-02-20 13:40:00,13.62,13.69,13.61,13.68,28900.0,11.8234,11.8842,11.8147,11.8755,28900.0
2009-02-20 13:50:00,13.68,13.72,13.66,13.69,33800.0,11.8755,11.9102,11.8581,11.8842,33800.0
2009-02-20 14:00:00,13.7,13.7,13.63,13.66,24700.0,11.8928,11.8928,11.8321,11.8581,24700.0
2009-02-20 14:10:00,13.66,13.78,13.62,13.74,65700.0,11.8581,11.9623,11.8234,11.9276,65700.0
2009-02-20 14:20:00,13.74,13.88,13.7,13.75,97700.0,11.9276,12.0491,11.8928,11.9362,97700.0
2009-02-20 14:30:00,13.76,13.88,13.74,13.87,134200.0,11.9449,12.0491,11.9276,12.0404,134200.0
2009-02-20 14:40:00,13.88,13.95,13.84,13.95,133300.0,12.0491,12.1099,12.0144,12.1099,133300.0
2009-02-20 14:50:00,13.95,14.03,13.93,13.93,85300.0,12.1099,12.1793,12.0925,12.0925,85300.0
2009-02-20 15:00:00,13.94,13.98,13.9,13.96,116700.0,12.1012,12.1359,12.0664,12.1185,116700.0
2009-02-20 15:10:00,13.95,14.0,13.89,13.97,138900.0,12.1099,12.1533,12.0578,12.1272,138900.0
2009-02-20 15:20:00,13.97,13.99,13.88,13.88,74500.0,12.1272,12.1446,12.0491,12.0491,74500.0
2009-02-20 15:30:00,13.88,13.92,13.84,13.88,92700.0,12.0491,12.0838,12.0144,12.0491,92700.0
2009-02-20 15:40:00,13.88,13.89,13.8,13.84,127100.0,12.0491,12.0578,11.9796,12.0144,127100.0
2009-02-20 15:50:00,13.84,13.89,13.8,13.84,237500.0,12.0144,12.0578,11.9796,12.0144,237500.0
2009-02-23 09:30:00,13.93,14.04,13.82,13.89,31900.0,12.0925,12.188,11.997,12.0578,31900.0
2009-02-23 09:40:00,13.89,13.96,13.78,13.8,42800.0,12.0578,12.1185,11.9623,11.9796,42800.0
2009-02-23 09:50:00,13.8,13.91,13.79,13.88,42000.0,11.9796,12.0751,11.971,12.0491,42000.0
2009-02-23 10:00:00,13.88,13.89,13.74,13.78,54700.0,12.0491,12.0578,11.9276,11.9623,54700.0
2009-02-23 10:10:00,13.78,13.79,13.72,13.76,29000.0,11.9623,11.971,11.9102,11.9449,29000.0
2009-02-23 10:20:00,13.75,13.8,13.75,13.78,22400.0,11.9362,11.9796,11.9362,11.9623,22400.0
2009-02-23 10:30:00,13.77,13.78,13.67,13.7,50300.0,11.9536,11.9623,11.8668,11.8928,50300.0
2009-02-23 10:40:00,13.71,13.74,13.69,13.74,82800.0,11.9015,11.9276,11.8842,11.9276,82800.0
2009-02-23 10:50:00,13.74,13.75,13.65,13.65,55900.0,11.9276,11.9362,11.8494,11.8494,55900.0
2009-02-23 11:00:00,13.65,13.69,13.63,13.64,17300.0,11.8494,11.8842,11.8321,11.8407,17300.0
2009-02-23 11:10:00,13.65,13.74,13.65,13.67,53400.0,11.8494,11.9276,11.8494,11.8668,53400.0
2009-02-23 11:20:00,13.67,13.71,13.66,13.7,26600.0,11.8668,11.9015,11.8581,11.8928,26600.0
2009-02-23 11:30:00,13.7,13.73,13.63,13.73,35200.0,11.8928,11.9189,11.8321,11.9189,35200.0
2009-02-23 11:40:00,13.73,13.73,13.67,13.67,12500.0,11.9189,11.9189,11.8668,11.8668,12500.0
2009-02-23 11:50:00,13.68,13.71,13.67,13.67,35300.0,11.8755,11.9015,11.8668,11.8668,35300.0
2009-02-23 12:00:00,13.67,13.69,13.66,13.67,12600.0,11.8668,11.8842,11.8581,11.8668,12600.0
2009-02-23 12:10:00,13.67,13.74,13.67,13.71,35500.0,11.8668,11.9276,11.8668,11.9015,35500.0
2009-02-23 12:20:00,13.71,13.73,13.66,13.66,20000.0,11.9015,11.9189,11.8581,11.8581,20000.0
2009-02-23 12:30:00,13.66,13.66,13.6,13.61,16600.0,11.8581,11.8581,11.806,11.8147,16600.0
2009-02-23 12:40:00,13.61,13.62,13.54,13.54,16300.0,11.8147,11.8234,11.7539,11.7539,16300.0
2009-02-23 12:50:00,13.54,13.57,13.47,13.47,53800.0,11.7539,11.78,11.6932,11.6932,53800.0
2009-02-23 13:00:00,13.46,13.52,13.46,13.5,57900.0,11.6845,11.7366,11.6845,11.7192,57900.0
2009-02-23 13:10:00,13.51,13.52,13.46,13.52,57200.0,11.7279,11.7366,11.6845,11.7366,57200.0
2009-02-23 13:20:00,13.52,13.54,13.51,13.52,13000.0,11.7366,11.7539,11.7279,11.7366,13000.0
2009-02-23 13:30:00,13.53,13.55,13.5,13.54,19100.0,11.7453,11.7626,11.7192,11.7539,19100.0
2009-02-23 13:40:00,13.55,13.6,13.55,13.57,25500.0,11.7626,11.806,11.7626,11.78,25500.0
2009-02-23 13:50:00,13.57,13.57,13.52,13.54,24100.0,11.78,11.78,11.7366,11.7539,24100.0
2009-02-23 14:00:00,13.54,13.59,13.48,13.58,48000.0,11.7539,11.7973,11.7019,11.7887,48000.0
2009-02-23 14:10:00,13.58,13.62,13.56,13.59,64900.0,11.7887,11.8234,11.7713,11.7973,64900.0
2009-02-23 14:20:00,13.59,13.62,13.57,13.62,37400.0,11.7973,11.8234,11.78,11.8234,37400.0
2009-02-23 14:30:00,13.62,13.62,13.55,13.59,43700.0,11.8234,11.8234,11.7626,11.7973,43700.0
2009-02-23 14:40:00,13.59,13.6,13.46,13.48,29800.0,11.7973,11.806,11.6845,11.7019,29800.0
2009-02-23 14:50:00,13.47,13.49,13.4,13.41,42600.0,11.6932,11.7105,11.6324,11.6411,42600.0
2009-02-23 15:00:00,13.4,13.49,13.39,13.47,51600.0,11.6324,11.7105,11.6237,11.6932,51600.0
2009-02-23 15:10:00,13.47,13.52,13.43,13.48,56300.0,11.6932,11.7366,11.6584,11.7019,56300.0
2009-02-23 15:20:00,13.48,13.49,13.38,13.41,74100.0,11.7019,11.7105,11.615,11.6411,74100.0
2009-02-23 15:30:00,13.41,13.49,13.4,13.43,67700.0,11.6411,11.7105,11.6324,11.6584,67700.0
2009-02-23 15:40:00,13.42,13.44,13.39,13.4,71400.0,11.6498,11.6671,11.6237,11.6324,71400.0
2009-02-23 15:50:00,13.4,13.43,13.36,13.37,145700.0,11.6324,11.6584,11.5977,11.6064,145700.0
2009-02-24 09:30:00,13.39,13.61,13.37,13.45,46500.0,11.6237,11.8147,11.6064,11.6758,46500.0
2009-02-24 09:40:00,13.45,13.46,13.38,13.45,32600.0,11.6758,11.6845,11.615,11.6758,32600.0
2009-02-24 09:50:00,13.46,13.52,13.44,13.46,32100.0,11.6845,11.7366,11.6671,11.6845,32100.0
2009-02-24 10:00:00,13.45,13.45,13.29,13.34,83400.0,11.6758,11.6758,11.5369,11.5803,83400.0
2009-02-24 10:10:00,13.35,13.36,13.23,13.29,23000.0,11.589,11.5977,11.4848,11.5369,23000.0
2009-02-24 10:20:00,13.28,13.43,13.28,13.43,24400.0,11.5282,11.6584,11.5282,11.6584,24400.0
2009-02-24 10:30:00,13.42,13.54,13.41,13.52,34300.0,11.6498,11.7539,11.6411,11.7366,34300.0
2009-02-24 10:40:00,13.52,13.62,13.5,13.6,36400.0,11.7366,11.8234,11.7192,11.806,36400.0
2009-02-24 10:50:00,13.6,13.6,13.5,13.51,29300.0,11.806,11.806,11.7192,11.7279,29300.0
2009-02-24 11:00:00,13.52,13.52,13.48,13.49,14800.0,11.7366,11.7366,11.7019,11.7105,14800.0
2009-02-24 11:10:00,13.48,13.58,13.48,13.56,70000.0,11.7019,11.7887,11.7019,11.7713,70000.0
2009-02-24 11:20:00,13.56,13.63,13.55,13.62,51400.0,11.7713,11.8321,11.7626,11.8234,51400.0
2009-02-24 11:30:00,13.62,13.68,13.6,13.68,68600.0,11.8234,11.8755,11.806,11.8755,68600.0
2009-02-24 11:40:00,13.68,13.76,13.67,13.71,111200.0,11.8755,11.9449,11.8668,11.9015,111200.0
2009-02-24 11:50:00,13.72,13.75,13.68,13.69,40300.0,11.9102,11.9362,11.8755,11.8842,40300.0
2009-02-24 12:00:00,13.69,13.73,13.69,13.71,76900.0,11.8842,11.9189,11.8842,11.9015,76900.0
2009-02-24 12:10:00,13.71,13.71,13.61,13.63,27700.0,11.9015,11.9015,11.8147,11.8321,27700.0
2009-02-24 12:20:00,13.62,13.63,13.6,13.61,37100.0,11.8234,11.8321,11.806,11.8147,37100.0
2009-02-24 12:30:00,13.61,13.7,13.6,13.7,46200.0,11.8147,11.8928,11.806,11.8928,46200.0
2009-02-24 12:40:00,13.7,13.74,13.67,13.73,44100.0,11.8928,11.9276,11.8668,11.9189,44100.0
2009-02-24 12:50:00,13.73,13.76,13.71,13.74,33500.0,11.9189,11.9449,11.9015,11.9276,33500.0
2009-02-24 13:00:00,13.74,13.76,13.72,13.74,36800.0,11.9276,11.9449,11.9102,11.9276,36800.0
2009-02-24 13:10:00,13.74,13.74,13.66,13.66,35700.0,11.9276,11.9276,11.8581,11.8581,35700.0
2009-02-24 13:20:00,13.66,13.81,13.66,13.78,53100.0,11.8581,11.9883,11.8581,11.9623,53100.0
2009-02-24 13:30:00,13.77,13.8,13.72,13.74,90300.0,11.9536,11.9796,11.9102,11.9276,90300.0
2009-02-24 13:40:00,13.73,13.74,13.67,13.68,50000.0,11.9189,11.9276,11.8668,11.8755,50000.0
2009-02-24 13:50:00,13.69,13.77,13.69,13.74,71200.0,11.8842,11.9536,11.8842,11.9276,71200.0
2009-02-24 14:00:00,13.75,13.76,13.71,13.73,38400.0,11.9362,11.9449,11.9015,11.9189,38400.0
2009-02-24 14:10:00,13.72,13.8,13.69,13.8,34700.0,11.9102,11.9796,11.8842,11.9796,34700.0
2009-02-24 14:20:00,13.8,13.81,13.77,13.77,46300.0,11.9796,11.9883,11.9536,11.9536,46300.0
2009-02-24 14:30:00,13.78,13.83,13.76,13.8,49700.0,11.9623,12.0057,11.9449,11.9796,49700.0
2009-02-24 14:40:00,13.81,13.83,13.76,13.77,52300.0,11.9883,12.0057,11.9449,11.9536,52300.0
2009-02-24 14:50:00,13.77,13.8,13.72,13.78,77900.0,11.9536,11.9796,11.9102,11.9623,77900.0
2009-02-24 15:00:00,13.79,13.8,13.75,13.79,58300.0,11.971,11.9796,11.9362,11.971,58300.0
2009-02-24 15:10:00,13.79,13.82,13.76,13.8,94600.0,11.971,11.997,11.9449,11.9796,94600.0
2009-02-24 15:20:00,13.8,13.82,13.73,13.73,103600.0,11.9796,11.997,11.9189,11.9189,103600.0
2009-02-24 15:30:00,13.73,13.77,13.69,13.73,143300.0,11.9189,11.9536,11.8842,11.9189,143300.0
2009-02-24 15:40:00,13.73,13.78,13.72,13.76,148600.0,11.9189,11.9623,11.9102,11.9449,148600.0
2009-02-24 15:50:00,13.76,13.78,13.67,13.71,199800.0,11.9449,11.9623,11.8668,11.9015,199800.0
2009-02-25 09:30:00,13.65,13.73,13.58,13.6,49900.0,11.8494,11.9189,11.7887,11.806,49900.0
2009-02-25 09:40:00,13.59,13.64,13.52,13.63,133700.0,11.7973,11.8407,11.7366,11.8321,133700.0
2009-02-25 09:50:00,13.63,13.69,13.61,13.68,102300.0,11.8321,11.8842,11.8147,11.8755,102300.0
2009-02-25 10:00:00,13.68,13.72,13.62,13.7,83100.0,11.8755,11.9102,11.8234,11.8928,83100.0
2009-02-25 10:10:00,13.71,13.78,13.68,13.78,121100.0,11.9015,11.9623,11.8755,11.9623,121100.0
2009-02-25 10:20:00,13.77,13.99,13.77,13.97,129000.0,11.9536,12.1446,11.9536,12.1272,129000.0
2009-02-25 10:30:00,13.97,13.98,13.89,13.9,74100.0,12.1272,12.1359,12.0578,12.0664,74100.0
2009-02-25 10:40:00,13.9,13.92,13.79,13.83,70800.0,12.0664,12.0838,11.971,12.0057,70800.0
2009-02-25 10:50:00,13.82,13.85,13.79,13.84,65800.0,11.997,12.023,11.971,12.0144,65800.0
2009-02-25 11:00:00,13.85,13.97,13.83,13.94,91600.0,12.023,12.1272,12.0057,12.1012,91600.0
2009-02-25 11:10:00,13.95,13.98,13.94,13.97,77400.0,12.1099,12.1359,12.1012,12.1272,77400.0
2009-02-25 11:20:00,13.97,14.04,13.96,14.04,30800.0,12.1272,12.188,12.1185,12.188,30800.0
2009-02-25 11:30:00,14.03,14.04,13.99,14.03,51600.0,12.1793,12.188,12.1446,12.1793,51600.0
2009-02-25 11:40:00,14.04,14.13,14.04,14.09,93400.0,12.188,12.2661,12.188,12.2314,93400.0
2009-02-25 11:50:00,14.09,14.1,13.94,13.94,61200.0,12.2314,12.2401,12.1012,12.1012,61200.0
2009-02-25 12:00:00,13.94,13.99,13.92,13.95,58900.0,12.1012,12.1446,12.0838,12.1099,58900.0
2009-02-25 12:10:00,13.95,14.0,13.92,13.99,80700.0,12.1099,12.1533,12.0838,12.1446,80700.0
2009-02-25 12:20:00,13.99,14.01,13.99,13.99,85000.0,12.1446,12.1619,12.1446,12.1446,85000.0
2009-02-25 12:30:00,13.99,14.06,13.99,14.04,63200.0,12.1446,12.2053,12.1446,12.188,63200.0
2009-02-25 12:40:00,14.05,14.06,13.98,14.0,27600.0,12.1967,12.2053,12.1359,12.1533,27600.0
2009-02-25 12:50:00,13.99,14.01,13.97,14.0,35000.0,12.1446,12.1619,12.1272,12.1533,35000.0
2009-02-25 13:00:00,13.99,14.04,13.98,14.03,79600.0,12.1446,12.188,12.1359,12.1793,79600.0
2009-02-25 13:10:00,14.03,14.03,13.99,14.0,51300.0,12.1793,12.1793,12.1446,12.1533,51300.0
2009-02-25 13:20:00,14.0,14.05,13.96,14.0,69400.0,12.1533,12.1967,12.1185,12.1533,69400.0
2009-02-25 13:30:00,13.99,14.12,13.98,14.12,88400.0,12.1446,12.2574,12.1359,12.2574,88400.0
2009-02-25 13:40:00,14.12,14.22,14.11,14.21,89900.0,12.2574,12.3442,12.2487,12.3356,89900.0
2009-02-25 13:50:00,14.21,14.29,14.18,14.25,61900.0,12.3356,12.405,12.3095,12.3703,61900.0
2009-02-25 14:00:00,14.25,14.25,14.01,14.03,104100.0,12.3703,12.3703,12.1619,12.1793,104100.0
2009-02-25 14:10:00,14.04,14.09,13.98,13.99,88600.0,12.188,12.2314,12.1359,12.1446,88600.0
2009-02-25 14:20:00,13.99,14.06,13.96,14.04,83300.0,12.1446,12.2053,12.1185,12.188,83300.0
2009-02-25 14:30:00,14.04,14.05,13.98,13.98,59800.0,12.188,12.1967,12.1359,12.1359,59800.0
2009-02-25 14:40:00,13.98,14.07,13.98,14.02,90300.0,12.1359,12.214,12.1359,12.1706,90300.0
2009-02-25 14:50:00,14.03,14.05,13.98,14.01,67100.0,12.1793,12.1967,12.1359,12.1619,67100.0
2009-02-25 15:00:00,14.02,14.11,13.99,14.07,91400.0,12.1706,12.2487,12.1446,12.214,91400.0
2009-02-25 15:10:00,14.07,14.15,14.03,14.14,96000.0,12.214,12.2835,12.1793,12.2748,96000.0
2009-02-25 15:20:00,14.13,14.16,14.1,14.1,109500.0,12.2661,12.2922,12.2401,12.2401,109500.0
2009-02-25 15:30:00,14.11,14.11,14.03,14.04,94500.0,12.2487,12.2487,12.1793,12.188,94500.0
2009-02-25 15:40:00,14.05,14.05,13.99,13.99,89500.0,12.1967,12.1967,12.1446,12.1446,89500.0
2009-02-25 15:50:00,13.99,14.03,13.9,13.93,136400.0,12.1446,12.1793,12.0664,12.0925,136400.0
2009-02-26 09:30:00,14.13,14.13,13.91,13.92,44200.0,12.2661,12.2661,12.0751,12.0838,44200.0
2009-02-26 09:40:00,13.92,13.96,13.85,13.88,41200.0,12.0838,12.1185,12.023,12.0491,41200.0
2009-02-26 09:50:00,13.87,13.9,13.83,13.85,45200.0,12.0404,12.0664,12.0057,12.023,45200.0
2009-02-26 10:00:00,13.85,13.93,13.8,13.8,77000.0,12.023,12.0925,11.9796,11.9796,77000.0
2009-02-26 10:10:00,13.79,13.81,13.77,13.78,45200.0,11.971,11.9883,11.9536,11.9623,45200.0
2009-02-26 10:20:00,13.77,13.84,13.77,13.79,69200.0,11.9536,12.0144,11.9536,11.971,69200.0
2009-02-26 10:30:00,13.78,13.85,13.74,13.8,59800.0,11.9623,12.023,11.9276,11.9796,59800.0
2009-02-26 10:40:00,13.8,13.83,13.77,13.79,55100.0,11.9796,12.0057,11.9536,11.971,55100.0
2009-02-26 10:50:00,13.8,13.81,13.74,13.8,37800.0,11.9796,11.9883,11.9276,11.9796,37800.0
2009-02-26 11:00:00,13.8,13.8,13.65,13.66,68100.0,11.9796,11.9796,11.8494,11.8581,68100.0
2009-02-26 11:10:00,13.66,13.66,13.61,13.65,89900.0,11.8581,11.8581,11.8147,11.8494,89900.0
2009-02-26 11:20:00,13.65,13.67,13.62,13.64,63000.0,11.8494,11.8668,11.8234,11.8407,63000.0
2009-02-26 11:30:00,13.64,13.67,13.61,13.67,46100.0,11.8407,11.8668,11.8147,11.8668,46100.0
2009-02-26 11:40:00,13.67,13.68,13.59,13.61,54800.0,11.8668,11.8755,11.7973,11.8147,54800.0
2009-02-26 11:50:00,13.61,13.66,13.6,13.65,65700.0,11.8147,11.8581,11.806,11.8494,65700.0
2009-02-26 12:00:00,13.65,13.67,13.63,13.66,35000.0,11.8494,11.8668,11.8321,11.8581,35000.0
2009-02-26 12:10:00,13.66,13.73,13.66,13.71,58000.0,11.8581,11.9189,11.8581,11.9015,58000.0
2009-02-26 12:20:00,13.71,13.71,13.64,13.66,39200.0,11.9015,11.9015,11.8407,11.8581,39200.0
2009-02-26 12:30:00,13.65,13.7,13.64,13.69,23700.0,11.8494,11.8928,11.8407,11.8842,23700.0
2009-02-26 12:40:00,13.69,13.7,13.67,13.7,11400.0,11.8842,11.8928,11.8668,11.8928,11400.0
2009-02-26 12:50:00,13.69,13.7,13.65,13.66,37100.0,11.8842,11.8928,11.8494,11.8581,37100.0
2009-02-26 13:00:00,13.67,13.71,13.62,13.62,49300.0,11.8668,11.9015,11.8234,11.8234,49300.0
2009-02-26 13:10:00,13.62,13.64,13.58,13.59,34700.0,11.8234,11.8407,11.7887,11.7973,34700.0
2009-02-26 13:20:00,13.59,13.66,13.58,13.63,61700.0,11.7973,11.8581,11.7887,11.8321,61700.0
2009-02-26 13:30:00,13.63,13.65,13.6,13.61,68300.0,11.8321,11.8494,11.806,11.8147,68300.0
2009-02-26 13:40:00,13.61,13.69,13.61,13.67,41100.0,11.8147,11.8842,11.8147,11.8668,41100.0
2009-02-26 13:50:00,13.68,13.7,13.62,13.67,39100.0,11.8755,11.8928,11.8234,11.8668,39100.0
2009-02-26 14:00:00,13.67,13.67,13.59,13.61,61200.0,11.8668,11.8668,11.7973,11.8147,61200.0
2009-02-26 14:10:00,13.62,13.66,13.61,13.66,26200.0,11.8234,11.8581,11.8147,11.8581,26200.0
2009-02-26 14:20:00,13.67,13.71,13.66,13.68,28000.0,11.8668,11.9015,11.8581,11.8755,28000.0
2009-02-26 14:30:00,13.68,13.68,13.58,13.6,87200.0,11.8755,11.8755,11.7887,11.806,87200.0
2009-02-26 14:40:00,13.59,13.59,13.55,13.55,40600.0,11.7973,11.7973,11.7626,11.7626,40600.0
2009-02-26 14:50:00,13.55,13.56,13.43,13.48,73400.0,11.7626,11.7713,11.6584,11.7019,73400.0
2009-02-26 15:00:00,13.47,13.51,13.43,13.49,102500.0,11.6932,11.7279,11.6584,11.7105,102500.0
2009-02-26 15:10:00,13.49,13.51,13.45,13.45,145600.0,11.7105,11.7279,11.6758,11.6758,145600.0
2009-02-26 15:20:00,13.45,13.45,13.4,13.42,76300.0,11.6758,11.6758,11.6324,11.6498,76300.0
2009-02-26 15:30:00,13.42,13.47,13.38,13.46,80300.0,11.6498,11.6932,11.615,11.6845,80300.0
2009-02-26 15:40:00,13.47,13.49,13.41,13.46,147400.0,11.6932,11.7105,11.6411,11.6845,147400.0
2009-02-26 15:50:00,13.45,13.51,13.38,13.38,208800.0,11.6758,11.7279,11.615,11.615,208800.0
2009-02-27 09:30:00,13.15,13.34,13.07,13.21,80200.0,11.4154,11.5803,11.3459,11.4675,80200.0
2009-02-27 09:40:00,13.2,13.33,13.19,13.29,53000.0,11.4588,11.5716,11.4501,11.5369,53000.0
2009-02-27 09:50:00,13.29,13.35,13.28,13.32,74700.0,11.5369,11.589,11.5282,11.563,74700.0
2009-02-27 10:00:00,13.32,13.37,13.24,13.25,64000.0,11.563,11.6064,11.4935,11.5022,64000.0
2009-02-27 10:10:00,13.25,13.3,13.14,13.15,154800.0,11.5022,11.5456,11.4067,11.4154,154800.0
2009-02-27 10:20:00,13.15,13.3,13.15,13.21,141600.0,11.4154,11.5456,11.4154,11.4675,141600.0
2009-02-27 10:30:00,13.2,13.28,13.14,13.16,84800.0,11.4588,11.5282,11.4067,11.4241,84800.0
2009-02-27 10:40:00,13.16,13.31,13.15,13.28,71100.0,11.4241,11.5543,11.4154,11.5282,71100.0
2009-02-27 10:50:00,13.27,13.32,13.24,13.28,33000.0,11.5196,11.563,11.4935,11.5282,33000.0
2009-02-27 11:00:00,13.29,13.32,13.23,13.29,27200.0,11.5369,11.563,11.4848,11.5369,27200.0
2009-02-27 11:10:00,13.3,13.31,13.21,13.22,20300.0,11.5456,11.5543,11.4675,11.4761,20300.0
2009-02-27 11:20:00,13.23,13.31,13.22,13.31,27400.0,11.4848,11.5543,11.4761,11.5543,27400.0
2009-02-27 11:30:00,13.31,13.32,13.27,13.3,24700.0,11.5543,11.563,11.5196,11.5456,24700.0
2009-02-27 11:40:00,13.31,13.42,13.31,13.38,34400.0,11.5543,11.6498,11.5543,11.615,34400.0
2009-02-27 11:50:00,13.37,13.42,13.32,13.42,33200.0,11.6064,11.6498,11.563,11.6498,33200.0
2009-02-27 12:00:00,13.41,13.48,13.36,13.47,103800.0,11.6411,11.7019,11.5977,11.6932,103800.0
2009-02-27 12:10:00,13.47,13.48,13.39,13.4,41400.0,11.6932,11.7019,11.6237,11.6324,41400.0
2009-02-27 12:20:00,13.4,13.46,13.38,13.38,26800.0,11.6324,11.6845,11.615,11.615,26800.0
2009-02-27 12:30:00,13.38,13.41,13.31,13.32,29100.0,11.615,11.6411,11.5543,11.563,29100.0
2009-02-27 12:40:00,13.32,13.36,13.3,13.36,64600.0,11.563,11.5977,11.5456,11.5977,64600.0
2009-02-27 12:50:00,13.36,13.38,13.32,13.38,48400.0,11.5977,11.615,11.563,11.615,48400.0
2009-02-27 13:00:00,13.38,13.43,13.34,13.35,30900.0,11.615,11.6584,11.5803,11.589,30900.0
2009-02-27 13:10:00,13.36,13.37,13.28,13.35,49600.0,11.5977,11.6064,11.5282,11.589,49600.0
2009-02-27 13:20:00,13.36,13.4,13.32,13.33,26400.0,11.5977,11.6324,11.563,11.5716,26400.0
2009-02-27 13:30:00,13.34,13.42,13.22,13.25,97500.0,11.5803,11.6498,11.4761,11.5022,97500.0
2009-02-27 13:40:00,13.25,13.42,13.25,13.39,56500.0,11.5022,11.6498,11.5022,11.6237,56500.0
2009-02-27 13:50:00,13.39,13.46,13.36,13.42,69000.0,11.6237,11.6845,11.5977,11.6498,69000.0
2009-02-27 14:00:00,13.41,13.47,13.37,13.39,66100.0,11.6411,11.6932,11.6064,11.6237,66100.0
2009-02-27 14:10:00,13.38,13.41,13.35,13.38,48200.0,11.615,11.6411,11.589,11.615,48200.0
2009-02-27 14:20:00,13.38,13.39,13.26,13.26,57400.0,11.615,11.6237,11.5109,11.5109,57400.0
2009-02-27 14:30:00,13.27,13.33,13.26,13.26,68400.0,11.5196,11.5716,11.5109,11.5109,68400.0
2009-02-27 14:40:00,13.27,13.33,13.25,13.33,77500.0,11.5196,11.5716,11.5022,11.5716,77500.0
2009-02-27 14:50:00,13.33,13.36,13.28,13.32,54400.0,11.5716,11.5977,11.5282,11.563,54400.0
2009-02-27 15:00:00,13.32,13.32,13.17,13.18,101600.0,11.563,11.563,11.4327,11.4414,101600.0
2009-02-27 15:10:00,13.19,13.19,13.06,13.08,114500.0,11.4501,11.4501,11.3373,11.3546,114500.0
2009-02-27 15:20:00,13.08,13.16,13.05,13.06,102400.0,11.3546,11.4241,11.3286,11.3373,102400.0
2009-02-27 15:30:00,13.06,13.15,13.03,13.05,162600.0,11.3373,11.4154,11.3112,11.3286,162600.0
2009-02-27 15:40:00,13.05,13.19,13.05,13.15,171100.0,11.3286,11.4501,11.3286,11.4154,171100.0
2009-02-27 15:50:00,13.16,13.17,13.04,13.04,227500.0,11.4241,11.4327,11.3199,11.3199,227500.0
2009-03-02 09:30:00,12.73,12.97,12.73,12.92,46600.0,11.0508,11.2591,11.0508,11.2157,46600.0
2009-03-02 09:40:00,12.92,13.07,12.92,13.07,45700.0,11.2157,11.3459,11.2157,11.3459,45700.0
2009-03-02 09:50:00,13.07,13.15,13.06,13.06,51900.0,11.3459,11.4154,11.3373,11.3373,51900.0
2009-03-02 10:00:00,13.07,13.19,13.07,13.13,86300.0,11.3459,11.4501,11.3459,11.398,86300.0
2009-03-02 10:10:00,13.13,13.16,13.0,13.08,54300.0,11.398,11.4241,11.2852,11.3546,54300.0
2009-03-02 10:20:00,13.09,13.13,13.05,13.12,83300.0,11.3633,11.398,11.3286,11.3893,83300.0
2009-03-02 10:30:00,13.12,13.13,13.09,13.11,28800.0,11.3893,11.398,11.3633,11.3807,28800.0
2009-03-02 10:40:00,13.1,13.11,13.01,13.01,82300.0,11.372,11.3807,11.2938,11.2938,82300.0
2009-03-02 10:50:00,13.0,13.06,13.0,13.06,26500.0,11.2852,11.3373,11.2852,11.3373,26500.0
2009-03-02 11:00:00,13.06,13.08,13.0,13.01,38400.0,11.3373,11.3546,11.2852,11.2938,38400.0
2009-03-02 11:10:00,13.02,13.03,13.0,13.02,28300.0,11.3025,11.3112,11.2852,11.3025,28300.0
2009-03-02 11:20:00,13.02,13.1,13.0,13.0,39900.0,11.3025,11.372,11.2852,11.2852,39900.0
2009-03-02 11:30:00,13.0,13.04,12.97,13.02,29100.0,11.2852,11.3199,11.2591,11.3025,29100.0
2009-03-02 11:40:00,13.02,13.07,13.02,13.06,22200.0,11.3025,11.3459,11.3025,11.3373,22200.0
2009-03-02 11:50:00,13.07,13.07,12.97,13.03,55700.0,11.3459,11.3459,11.2591,11.3112,55700.0
2009-03-02 12:00:00,13.04,13.06,12.97,12.99,39900.0,11.3199,11.3373,11.2591,11.2765,39900.0
2009-03-02 12:10:00,13.0,13.0,12.91,12.91,31500.0,11.2852,11.2852,11.207,11.207,31500.0
2009-03-02 12:20:00,12.92,12.99,12.92,12.96,23500.0,11.2157,11.2765,11.2157,11.2504,23500.0
2009-03-02 12:30:00,12.97,12.99,12.95,12.96,20800.0,11.2591,11.2765,11.2418,11.2504,20800.0
2009-03-02 12:40:00,12.96,12.97,12.93,12.96,29000.0,11.2504,11.2591,11.2244,11.2504,29000.0
2009-03-02 12:50:00,12.96,13.03,12.94,12.96,138300.0,11.2504,11.3112,11.2331,11.2504,138300.0
2009-03-02 13:00:00,12.96,13.02,12.95,13.02,47900.0,11.2504,11.3025,11.2418,11.3025,47900.0
2009-03-02 13:10:00,13.03,13.03,12.94,12.98,36200.0,11.3112,11.3112,11.2331,11.2678,36200.0
2009-03-02 13:20:00,12.98,13.03,12.97,13.01,52600.0,11.2678,11.3112,11.2591,11.2938,52600.0
2009-03-02 13:30:00,13.01,13.02,12.98,13.0,25800.0,11.2938,11.3025,11.2678,11.2852,25800.0
2009-03-02 13:40:00,13.0,13.05,12.99,13.05,36000.0,11.2852,11.3286,11.2765,11.3286,36000.0
2009-03-02 13:50:00,13.05,13.08,13.03,13.08,24400.0,11.3286,11.3546,11.3112,11.3546,24400.0
2009-03-02 14:00:00,13.07,13.08,13.07,13.07,25700.0,11.3459,11.3546,11.3459,11.3459,25700.0
2009-03-02 14:10:00,13.07,13.08,13.06,13.07,67500.0,11.3459,11.3546,11.3373,11.3459,67500.0
2009-03-02 14:20:00,13.06,13.06,13.01,13.02,58300.0,11.3373,11.3373,11.2938,11.3025,58300.0
2009-03-02 14:30:00,13.02,13.12,13.02,13.09,126900.0,11.3025,11.3893,11.3025,11.3633,126900.0
2009-03-02 14:40:00,13.09,13.12,13.04,13.05,103200.0,11.3633,11.3893,11.3199,11.3286,103200.0
2009-03-02 14:50:00,13.04,13.08,13.0,13.06,85500.0,11.3199,11.3546,11.2852,11.3373,85500.0
2009-03-02 15:00:00,13.06,13.09,13.05,13.07,91200.0,11.3373,11.3633,11.3286,11.3459,91200.0
2009-03-02 15:10:00,13.07,13.08,12.99,12.99,103500.0,11.3459,11.3546,11.2765,11.2765,103500.0
2009-03-02 15:20:00,13.0,13.07,12.98,13.03,105200.0,11.2852,11.3459,11.2678,11.3112,105200.0
2009-03-02 15:30:00,13.03,13.08,12.98,12.99,146100.0,11.3112,11.3546,11.2678,11.2765,146100.0
2009-03-02 15:40:00,12.99,13.01,12.92,12.93,104700.0,11.2765,11.2938,11.2157,11.2244,104700.0
2009-03-02 15:50:00,12.93,13.0,12.93,12.95,219900.0,11.2244,11.2852,11.2244,11.2418,219900.0
2009-03-03 09:30:00,13.09,13.23,13.06,13.2,39100.0,11.3633,11.4848,11.3373,11.4588,39100.0
2009-03-03 09:40:00,13.2,13.25,13.16,13.17,60200.0,11.4588,11.5022,11.4241,11.4327,60200.0
2009-03-03 09:50:00,13.17,13.17,13.05,13.06,59600.0,11.4327,11.4327,11.3286,11.3373,59600.0
2009-03-03 10:00:00,13.05,13.2,13.0,13.09,70900.0,11.3286,11.4588,11.2852,11.3633,70900.0
2009-03-03 10:10:00,13.09,13.12,13.02,13.11,28700.0,11.3633,11.3893,11.3025,11.3807,28700.0
2009-03-03 10:20:00,13.11,13.2,13.11,13.17,56700.0,11.3807,11.4588,11.3807,11.4327,56700.0
2009-03-03 10:30:00,13.17,13.18,13.09,13.16,23200.0,11.4327,11.4414,11.3633,11.4241,23200.0
2009-03-03 10:40:00,13.17,13.19,13.09,13.09,26600.0,11.4327,11.4501,11.3633,11.3633,26600.0
2009-03-03 10:50:00,13.1,13.15,13.02,13.06,28700.0,11.372,11.4154,11.3025,11.3373,28700.0
2009-03-03 11:00:00,13.05,13.06,13.0,13.05,34200.0,11.3286,11.3373,11.2852,11.3286,34200.0
2009-03-03 11:10:00,13.05,13.05,12.87,12.9,43800.0,11.3286,11.3286,11.1723,11.1984,43800.0
2009-03-03 11:20:00,12.91,12.97,12.9,12.94,27600.0,11.207,11.2591,11.1984,11.2331,27600.0
2009-03-03 11:30:00,12.93,12.96,12.85,12.85,30100.0,11.2244,11.2504,11.155,11.155,30100.0
2009-03-03 11:40:00,12.85,12.93,12.85,12.91,27900.0,11.155,11.2244,11.155,11.207,27900.0
2009-03-03 11:50:00,12.92,12.92,12.88,12.9,64900.0,11.2157,11.2157,11.181,11.1984,64900.0
2009-03-03 12:00:00,12.9,12.99,12.9,12.98,50100.0,11.1984,11.2765,11.1984,11.2678,50100.0
2009-03-03 12:10:00,12.99,12.99,12.91,12.99,24200.0,11.2765,11.2765,11.207,11.2765,24200.0
2009-03-03 12:20:00,12.99,13.02,12.98,13.0,28300.0,11.2765,11.3025,11.2678,11.2852,28300.0
2009-03-03 12:30:00,13.0,13.01,12.95,12.96,47900.0,11.2852,11.2938,11.2418,11.2504,47900.0
2009-03-03 12:40:00,12.95,13.0,12.93,12.94,51400.0,11.2418,11.2852,11.2244,11.2331,51400.0
2009-03-03 12:50:00,12.94,12.94,12.87,12.87,38000.0,11.2331,11.2331,11.1723,11.1723,38000.0
2009-03-03 13:00:00,12.87,12.91,12.85,12.88,34100.0,11.1723,11.207,11.155,11.181,34100.0
2009-03-03 13:10:00,12.87,12.94,12.86,12.94,27700.0,11.1723,11.2331,11.1636,11.2331,27700.0
2009-03-03 13:20:00,12.94,12.96,12.88,12.88,24700.0,11.2331,11.2504,11.181,11.181,24700.0
2009-03-03 13:30:00,12.88,12.92,12.82,12.86,34600.0,11.181,11.2157,11.1289,11.1636,34600.0
2009-03-03 13:40:00,12.85,12.94,12.85,12.89,85700.0,11.155,11.2331,11.155,11.1897,85700.0
2009-03-03 13:50:00,12.91,13.01,12.9,12.96,56200.0,11.207,11.2938,11.1984,11.2504,56200.0
2009-03-03 14:00:00,12.95,13.05,12.95,12.98,98000.0,11.2418,11.3286,11.2418,11.2678,98000.0
2009-03-03 14:10:00,12.97,12.99,12.92,12.95,127900.0,11.2591,11.2765,11.2157,11.2418,127900.0
2009-03-03 14:20:00,12.95,13.01,12.94,12.99,41200.0,11.2418,11.2938,11.2331,11.2765,41200.0
2009-03-03 14:30:00,12.98,13.08,12.97,13.04,64200.0,11.2678,11.3546,11.2591,11.3199,64200.0
2009-03-03 14:40:00,13.05,13.08,12.96,13.03,59200.0,11.3286,11.3546,11.2504,11.3112,59200.0
2009-03-03 14:50:00,13.03,13.09,12.98,13.04,63100.0,11.3112,11.3633,11.2678,11.3199,63100.0
2009-03-03 15:00:00,13.04,13.06,12.99,13.01,60000.0,11.3199,11.3373,11.2765,11.2938,60000.0
2009-03-03 15:10:00,13.02,13.04,12.96,13.01,79200.0,11.3025,11.3199,11.2504,11.2938,79200.0
2009-03-03 15:20:00,13.01,13.03,12.88,12.91,129400.0,11.2938,11.3112,11.181,11.207,129400.0
2009-03-03 15:30:00,12.91,12.94,12.85,12.85,97400.0,11.207,11.2331,11.155,11.155,97400.0
2009-03-03 15:40:00,12.85,12.9,12.84,12.89,68800.0,11.155,11.1984,11.1463,11.1897,68800.0
2009-03-03 15:50:00,12.88,12.97,12.87,12.89,212200.0,11.181,11.2591,11.1723,11.1897,212200.0
2009-03-04 09:30:00,13.09,13.27,12.92,13.07,92300.0,11.3633,11.5196,11.2157,11.3459,92300.0
2009-03-04 09:40:00,13.08,13.08,12.9,12.98,34200.0,11.3546,11.3546,11.1984,11.2678,34200.0
2009-03-04 09:50:00,12.98,13.17,12.83,12.83,64800.0,11.2678,11.4327,11.1376,11.1376,64800.0
2009-03-04 10:00:00,12.84,12.9,12.83,12.84,45600.0,11.1463,11.1984,11.1376,11.1463,45600.0
2009-03-04 10:10:00,12.85,12.9,12.78,12.85,50300.0,11.155,11.1984,11.0942,11.155,50300.0
2009-03-04 10:20:00,12.85,12.89,12.8,12.88,25100.0,11.155,11.1897,11.1116,11.181,25100.0
2009-03-04 10:30:00,12.88,12.92,12.83,12.92,64800.0,11.181,11.2157,11.1376,11.2157,64800.0
2009-03-04 10:40:00,12.92,13.01,12.9,12.99,42200.0,11.2157,11.2938,11.1984,11.2765,42200.0
2009-03-04 10:50:00,12.99,13.04,12.94,12.97,110500.0,11.2765,11.3199,11.2331,11.2591,110500.0
2009-03-04 11:00:00,12.98,13.14,12.98,13.12,95800.0,11.2678,11.4067,11.2678,11.3893,95800.0
2009-03-04 11:10:00,13.13,13.14,13.09,13.09,34600.0,11.398,11.4067,11.3633,11.3633,34600.0
2009-03-04 11:20:00,13.1,13.16,13.06,13.15,35500.0,11.372,11.4241,11.3373,11.4154,35500.0
2009-03-04 11:30:00,13.14,13.18,13.06,13.09,69900.0,11.4067,11.4414,11.3373,11.3633,69900.0
2009-03-04 11:40:00,13.09,13.15,13.08,13.15,24200.0,11.3633,11.4154,11.3546,11.4154,24200.0
2009-03-04 11:50:00,13.15,13.18,13.08,13.09,68100.0,11.4154,11.4414,11.3546,11.3633,68100.0
2009-03-04 12:00:00,13.1,13.12,13.03,13.04,41500.0,11.372,11.3893,11.3112,11.3199,41500.0
2009-03-04 12:10:00,13.05,13.07,13.0,13.0,69200.0,11.3286,11.3459,11.2852,11.2852,69200.0
2009-03-04 12:20:00,12.99,13.01,12.96,12.99,54200.0,11.2765,11.2938,11.2504,11.2765,54200.0
2009-03-04 12:30:00,13.0,13.02,12.98,13.01,54200.0,11.2852,11.3025,11.2678,11.2938,54200.0
2009-03-04 12:40:00,13.01,13.01,12.95,12.98,55200.0,11.2938,11.2938,11.2418,11.2678,55200.0
2009-03-04 12:50:00,12.98,13.03,12.96,13.0,64700.0,11.2678,11.3112,11.2504,11.2852,64700.0
2009-03-04 13:00:00,13.0,13.02,12.95,13.0,18200.0,11.2852,11.3025,11.2418,11.2852,18200.0
2009-03-04 13:10:00,13.0,13.04,12.98,13.03,36800.0,11.2852,11.3199,11.2678,11.3112,36800.0
2009-03-04 13:20:00,13.02,13.05,13.0,13.0,24700.0,11.3025,11.3286,11.2852,11.2852,24700.0
2009-03-04 13:30:00,13.0,13.05,12.99,13.0,74700.0,11.2852,11.3286,11.2765,11.2852,74700.0
2009-03-04 13:40:00,13.0,13.04,12.98,13.02,68800.0,11.2852,11.3199,11.2678,11.3025,68800.0
2009-03-04 13:50:00,13.02,13.02,12.98,12.99,32000.0,11.3025,11.3025,11.2678,11.2765,32000.0
2009-03-04 14:00:00,12.99,13.06,12.97,13.04,90500.0,11.2765,11.3373,11.2591,11.3199,90500.0
2009-03-04 14:10:00,13.03,13.12,13.02,13.11,50500.0,11.3112,11.3893,11.3025,11.3807,50500.0
2009-03-04 14:20:00,13.11,13.11,13.05,13.07,100800.0,11.3807,11.3807,11.3286,11.3459,100800.0
2009-03-04 14:30:00,13.07,13.18,13.05,13.17,53700.0,11.3459,11.4414,11.3286,11.4327,53700.0
2009-03-04 14:40:00,13.17,13.23,13.11,13.23,76700.0,11.4327,11.4848,11.3807,11.4848,76700.0
2009-03-04 14:50:00,13.23,13.28,13.21,13.23,69500.0,11.4848,11.5282,11.4675,11.4848,69500.0
2009-03-04 15:00:00,13.23,13.25,13.2,13.23,59500.0,11.4848,11.5022,11.4588,11.4848,59500.0
2009-03-04 15:10:00,13.23,13.3,13.22,13.28,62000.0,11.4848,11.5456,11.4761,11.5282,62000.0
2009-03-04 15:20:00,13.29,13.31,13.24,13.29,53100.0,11.5369,11.5543,11.4935,11.5369,53100.0
2009-03-04 15:30:00,13.27,13.3,13.18,13.21,110800.0,11.5196,11.5456,11.4414,11.4675,110800.0
2009-03-04 15:40:00,13.21,13.22,13.14,13.14,59900.0,11.4675,11.4761,11.4067,11.4067,59900.0
2009-03-04 15:50:00,13.14,13.17,13.06,13.06,149200.0,11.4067,11.4327,11.3373,11.3373,149200.0
2009-03-05 09:30:00,12.85,12.88,12.68,12.81,61900.0,11.155,11.181,11.0074,11.1202,61900.0
2009-03-05 09:40:00,12.81,12.94,12.81,12.89,26800.0,11.1202,11.2331,11.1202,11.1897,26800.0
2009-03-05 09:50:00,12.89,12.91,12.83,12.86,87400.0,11.1897,11.207,11.1376,11.1636,87400.0
2009-03-05 10:00:00,12.86,12.96,12.81,12.86,55300.0,11.1636,11.2504,11.1202,11.1636,55300.0
2009-03-05 10:10:00,12.86,12.86,12.8,12.85,34200.0,11.1636,11.1636,11.1116,11.155,34200.0
2009-03-05 10:20:00,12.84,12.91,12.82,12.9,51500.0,11.1463,11.207,11.1289,11.1984,51500.0
2009-03-05 10:30:00,12.91,13.02,12.9,13.01,70100.0,11.207,11.3025,11.1984,11.2938,70100.0
2009-03-05 10:40:00,13.01,13.06,12.97,13.0,79500.0,11.2938,11.3373,11.2591,11.2852,79500.0
2009-03-05 10:50:00,13.0,13.03,12.88,12.89,85500.0,11.2852,11.3112,11.181,11.1897,85500.0
2009-03-05 11:00:00,12.89,12.91,12.82,12.84,55300.0,11.1897,11.207,11.1289,11.1463,55300.0
2009-03-05 11:10:00,12.84,12.86,12.78,12.82,79700.0,11.1463,11.1636,11.0942,11.1289,79700.0
2009-03-05 11:20:00,12.81,12.86,12.78,12.81,156600.0,11.1202,11.1636,11.0942,11.1202,156600.0
2009-03-05 11:30:00,12.81,12.81,12.76,12.76,157100.0,11.1202,11.1202,11.0768,11.0768,157100.0
2009-03-05 11:40:00,12.76,12.77,12.7,12.71,86500.0,11.0768,11.0855,11.0247,11.0334,86500.0
2009-03-05 11:50:00,12.71,12.72,12.64,12.67,136700.0,11.0334,11.0421,10.9727,10.9987,136700.0
2009-03-05 12:00:00,12.67,12.7,12.63,12.65,80300.0,10.9987,11.0247,10.964,10.9813,80300.0
2009-03-05 12:10:00,12.65,12.7,12.64,12.7,80000.0,10.9813,11.0247,10.9727,11.0247,80000.0
2009-03-05 12:20:00,12.7,12.72,12.69,12.72,61800.0,11.0247,11.0421,11.0161,11.0421,61800.0
2009-03-05 12:30:00,12.72,12.72,12.67,12.68,36900.0,11.0421,11.0421,10.9987,11.0074,36900.0
2009-03-05 12:40:00,12.67,12.68,12.61,12.61,55400.0,10.9987,11.0074,10.9466,10.9466,55400.0
2009-03-05 12:50:00,12.61,12.62,12.6,12.61,47300.0,10.9466,10.9553,10.9379,10.9466,47300.0
2009-03-05 13:00:00,12.61,12.62,12.58,12.61,62900.0,10.9466,10.9553,10.9206,10.9466,62900.0
2009-03-05 13:10:00,12.61,12.64,12.59,12.6,108100.0,10.9466,10.9727,10.9293,10.9379,108100.0
2009-03-05 13:20:00,12.6,12.6,12.51,12.52,64500.0,10.9379,10.9379,10.8598,10.8685,64500.0
2009-03-05 13:30:00,12.53,12.56,12.51,12.56,47300.0,10.8772,10.9032,10.8598,10.9032,47300.0
2009-03-05 13:40:00,12.56,12.57,12.54,12.55,51400.0,10.9032,10.9119,10.8858,10.8945,51400.0
2009-03-05 13:50:00,12.54,12.55,12.52,12.55,44000.0,10.8858,10.8945,10.8685,10.8945,44000.0
2009-03-05 14:00:00,12.55,12.56,12.52,12.55,38500.0,10.8945,10.9032,10.8685,10.8945,38500.0
2009-03-05 14:10:00,12.55,12.59,12.52,12.58,50600.0,10.8945,10.9293,10.8685,10.9206,50600.0
2009-03-05 14:20:00,12.58,12.58,12.49,12.51,49000.0,10.9206,10.9206,10.8424,10.8598,49000.0
2009-03-05 14:30:00,12.5,12.57,12.49,12.52,63500.0,10.8511,10.9119,10.8424,10.8685,63500.0
2009-03-05 14:40:00,12.52,12.54,12.47,12.5,87700.0,10.8685,10.8858,10.8251,10.8511,87700.0
2009-03-05 14:50:00,12.49,12.54,12.43,12.43,108500.0,10.8424,10.8858,10.7904,10.7904,108500.0
2009-03-05 15:00:00,12.43,12.48,12.42,12.44,121900.0,10.7904,10.8338,10.7817,10.799,121900.0
2009-03-05 15:10:00,12.44,12.45,12.4,12.41,273300.0,10.799,10.8077,10.7643,10.773,273300.0
2009-03-05 15:20:00,12.41,12.5,12.4,12.49,187800.0,10.773,10.8511,10.7643,10.8424,187800.0
2009-03-05 15:30:00,12.48,12.49,12.36,12.39,166500.0,10.8338,10.8424,10.7296,10.7556,166500.0
2009-03-05 15:40:00,12.39,12.44,12.31,12.44,308200.0,10.7556,10.799,10.6862,10.799,308200.0
2009-03-05 15:50:00,12.43,12.44,12.37,12.41,280900.0,10.7904,10.799,10.7383,10.773,280900.0
2009-03-06 09:30:00,12.66,12.75,12.45,12.67,89600.0,10.99,11.0681,10.8077,10.9987,89600.0
2009-03-06 09:40:00,12.67,12.75,12.65,12.7,107300.0,10.9987,11.0681,10.9813,11.0247,107300.0
2009-03-06 09:50:00,12.69,12.72,12.65,12.71,42700.0,11.0161,11.0421,10.9813,11.0334,42700.0
2009-03-06 10:00:00,12.71,12.81,12.6,12.69,119900.0,11.0334,11.1202,10.9379,11.0161,119900.0
2009-03-06 10:10:00,12.68,12.68,12.45,12.52,98700.0,11.0074,11.0074,10.8077,10.8685,98700.0
2009-03-06 10:20:00,12.53,12.64,12.5,12.64,54800.0,10.8772,10.9727,10.8511,10.9727,54800.0
2009-03-06 10:30:00,12.63,12.65,12.51,12.53,153500.0,10.964,10.9813,10.8598,10.8772,153500.0
2009-03-06 10:40:00,12.53,12.59,12.47,12.56,73700.0,10.8772,10.9293,10.8251,10.9032,73700.0
2009-03-06 10:50:00,12.54,12.56,12.47,12.51,80000.0,10.8858,10.9032,10.8251,10.8598,80000.0
2009-03-06 11:00:00,12.51,12.55,12.43,12.44,50100.0,10.8598,10.8945,10.7904,10.799,50100.0
2009-03-06 11:10:00,12.44,12.49,12.4,12.41,51200.0,10.799,10.8424,10.7643,10.773,51200.0
2009-03-06 11:20:00,12.41,12.43,12.36,12.43,42700.0,10.773,10.7904,10.7296,10.7904,42700.0
2009-03-06 11:30:00,12.44,12.54,12.44,12.48,42100.0,10.799,10.8858,10.799,10.8338,42100.0
2009-03-06 11:40:00,12.48,12.49,12.38,12.42,41700.0,10.8338,10.8424,10.747,10.7817,41700.0
2009-03-06 11:50:00,12.43,12.45,12.39,12.4,41800.0,10.7904,10.8077,10.7556,10.7643,41800.0
2009-03-06 12:00:00,12.41,12.51,12.4,12.51,29600.0,10.773,10.8598,10.7643,10.8598,29600.0
2009-03-06 12:10:00,12.5,12.51,12.44,12.45,30900.0,10.8511,10.8598,10.799,10.8077,30900.0
2009-03-06 12:20:00,12.46,12.48,12.4,12.4,23200.0,10.8164,10.8338,10.7643,10.7643,23200.0
2009-03-06 12:30:00,12.4,12.42,12.33,12.33,109700.0,10.7643,10.7817,10.7035,10.7035,109700.0
2009-03-06 12:40:00,12.33,12.33,12.17,12.22,141000.0,10.7035,10.7035,10.5647,10.6081,141000.0
2009-03-06 12:50:00,12.22,12.35,12.22,12.34,36800.0,10.6081,10.7209,10.6081,10.7122,36800.0
2009-03-06 13:00:00,12.34,12.34,12.26,12.29,55700.0,10.7122,10.7122,10.6428,10.6688,55700.0
2009-03-06 13:10:00,12.29,12.3,12.23,12.25,29400.0,10.6688,10.6775,10.6167,10.6341,29400.0
2009-03-06 13:20:00,12.26,12.29,12.25,12.27,53800.0,10.6428,10.6688,10.6341,10.6515,53800.0
2009-03-06 13:30:00,12.27,12.29,12.22,12.25,75400.0,10.6515,10.6688,10.6081,10.6341,75400.0
2009-03-06 13:40:00,12.25,12.25,12.16,12.16,80600.0,10.6341,10.6341,10.556,10.556,80600.0
2009-03-06 13:50:00,12.17,12.26,12.16,12.25,71000.0,10.5647,10.6428,10.556,10.6341,71000.0
2009-03-06 14:00:00,12.25,12.33,12.25,12.32,79500.0,10.6341,10.7035,10.6341,10.6949,79500.0
2009-03-06 14:10:00,12.32,12.34,12.29,12.31,63500.0,10.6949,10.7122,10.6688,10.6862,63500.0
2009-03-06 14:20:00,12.32,12.33,12.26,12.28,113300.0,10.6949,10.7035,10.6428,10.6601,113300.0
2009-03-06 14:30:00,12.28,12.32,12.26,12.31,62300.0,10.6601,10.6949,10.6428,10.6862,62300.0
2009-03-06 14:40:00,12.3,12.31,12.24,12.24,52900.0,10.6775,10.6862,10.6254,10.6254,52900.0
2009-03-06 14:50:00,12.24,12.25,12.22,12.24,54900.0,10.6254,10.6341,10.6081,10.6254,54900.0
2009-03-06 15:00:00,12.24,12.26,12.22,12.24,69400.0,10.6254,10.6428,10.6081,10.6254,69400.0
2009-03-06 15:10:00,12.25,12.26,12.17,12.21,191800.0,10.6341,10.6428,10.5647,10.5994,191800.0
2009-03-06 15:20:00,12.2,12.21,12.18,12.2,116600.0,10.5907,10.5994,10.5733,10.5907,116600.0
2009-03-06 15:30:00,12.2,12.25,12.16,12.22,147300.0,10.5907,10.6341,10.556,10.6081,147300.0
2009-03-06 15:40:00,12.22,12.38,12.22,12.37,321800.0,10.6081,10.747,10.6081,10.7383,321800.0
2009-03-06 15:50:00,12.36,12.47,12.34,12.45,345200.0,10.7296,10.8251,10.7122,10.8077,345200.0
2009-03-09 09:30:00,12.33,12.45,12.08,12.27,76900.0,10.7035,10.8077,10.4865,10.6515,76900.0
2009-03-09 09:40:00,12.27,12.34,12.15,12.31,46700.0,10.6515,10.7122,10.5473,10.6862,46700.0
2009-03-09 09:50:00,12.31,12.34,12.28,12.28,41400.0,10.6862,10.7122,10.6601,10.6601,41400.0
2009-03-09 10:00:00,12.28,12.45,12.28,12.41,43400.0,10.6601,10.8077,10.6601,10.773,43400.0
2009-03-09 10:10:00,12.41,12.48,12.4,12.48,24200.0,10.773,10.8338,10.7643,10.8338,24200.0
2009-03-09 10:20:00,12.47,12.48,12.44,12.45,43200.0,10.8251,10.8338,10.799,10.8077,43200.0
2009-03-09 10:30:00,12.45,12.47,12.33,12.36,47900.0,10.8077,10.8251,10.7035,10.7296,47900.0
2009-03-09 10:40:00,12.37,12.53,12.36,12.51,52700.0,10.7383,10.8772,10.7296,10.8598,52700.0
2009-03-09 10:50:00,12.52,12.56,12.47,12.48,56900.0,10.8685,10.9032,10.8251,10.8338,56900.0
2009-03-09 11:00:00,12.49,12.55,12.44,12.45,37000.0,10.8424,10.8945,10.799,10.8077,37000.0
2009-03-09 11:10:00,12.45,12.49,12.44,12.46,39400.0,10.8077,10.8424,10.799,10.8164,39400.0
2009-03-09 11:20:00,12.46,12.52,12.43,12.5,34200.0,10.8164,10.8685,10.7904,10.8511,34200.0
2009-03-09 11:30:00,12.51,12.54,12.47,12.52,35800.0,10.8598,10.8858,10.8251,10.8685,35800.0
2009-03-09 11:40:00,12.51,12.58,12.48,12.57,52600.0,10.8598,10.9206,10.8338,10.9119,52600.0
2009-03-09 11:50:00,12.58,12.61,12.54,12.56,60900.0,10.9206,10.9466,10.8858,10.9032,60900.0
2009-03-09 12:00:00,12.57,12.66,12.56,12.63,70200.0,10.9119,10.99,10.9032,10.964,70200.0
2009-03-09 12:10:00,12.64,12.71,12.63,12.71,91400.0,10.9727,11.0334,10.964,11.0334,91400.0
2009-03-09 12:20:00,12.7,12.78,12.67,12.68,146800.0,11.0247,11.0942,10.9987,11.0074,146800.0
2009-03-09 12:30:00,12.67,12.69,12.65,12.65,54900.0,10.9987,11.0161,10.9813,10.9813,54900.0
2009-03-09 12:40:00,12.65,12.66,12.64,12.66,25400.0,10.9813,10.99,10.9727,10.99,25400.0
2009-03-09 12:50:00,12.65,12.65,12.62,12.62,17200.0,10.9813,10.9813,10.9553,10.9553,17200.0
2009-03-09 13:00:00,12.62,12.63,12.58,12.6,85700.0,10.9553,10.964,10.9206,10.9379,85700.0
2009-03-09 13:10:00,12.6,12.6,12.53,12.54,24700.0,10.9379,10.9379,10.8772,10.8858,24700.0
2009-03-09 13:20:00,12.54,12.61,12.5,12.6,92600.0,10.8858,10.9466,10.8511,10.9379,92600.0
2009-03-09 13:30:00,12.6,12.65,12.6,12.62,67800.0,10.9379,10.9813,10.9379,10.9553,67800.0
2009-03-09 13:40:00,12.61,12.68,12.61,12.68,59400.0,10.9466,11.0074,10.9466,11.0074,59400.0
2009-03-09 13:50:00,12.68,12.73,12.68,12.69,98000.0,11.0074,11.0508,11.0074,11.0161,98000.0
2009-03-09 14:00:00,12.7,12.79,12.67,12.76,109700.0,11.0247,11.1029,10.9987,11.0768,109700.0
2009-03-09 14:10:00,12.77,12.78,12.7,12.74,72500.0,11.0855,11.0942,11.0247,11.0595,72500.0
2009-03-09 14:20:00,12.73,12.75,12.7,12.75,63800.0,11.0508,11.0681,11.0247,11.0681,63800.0
2009-03-09 14:30:00,12.75,12.76,12.6,12.62,143000.0,11.0681,11.0768,10.9379,10.9553,143000.0
2009-03-09 14:40:00,12.62,12.73,12.62,12.71,141100.0,10.9553,11.0508,10.9553,11.0334,141100.0
2009-03-09 14:50:00,12.72,12.78,12.72,12.76,100800.0,11.0421,11.0942,11.0421,11.0768,100800.0
2009-03-09 15:00:00,12.76,12.8,12.71,12.73,111100.0,11.0768,11.1116,11.0334,11.0508,111100.0
2009-03-09 15:10:00,12.73,12.73,12.65,12.67,105700.0,11.0508,11.0508,10.9813,10.9987,105700.0
2009-03-09 15:20:00,12.67,12.76,12.64,12.76,185300.0,10.9987,11.0768,10.9727,11.0768,185300.0
2009-03-09 15:30:00,12.75,12.83,12.74,12.81,238500.0,11.0681,11.1376,11.0595,11.1202,238500.0
2009-03-09 15:40:00,12.81,12.81,12.76,12.79,223500.0,11.1202,11.1202,11.0768,11.1029,223500.0
2009-03-09 15:50:00,12.78,12.8,12.75,12.78,256200.0,11.0942,11.1116,11.0681,11.0942,256200.0
2009-03-10 09:30:00,12.94,12.94,12.79,12.91,31300.0,11.2331,11.2331,11.1029,11.207,31300.0
2009-03-10 09:40:00,12.9,13.03,12.87,13.02,64400.0,11.1984,11.3112,11.1723,11.3025,64400.0
2009-03-10 09:50:00,13.01,13.1,12.95,12.95,65100.0,11.2938,11.372,11.2418,11.2418,65100.0
2009-03-10 10:00:00,12.95,12.96,12.83,12.83,67600.0,11.2418,11.2504,11.1376,11.1376,67600.0
2009-03-10 10:10:00,12.84,13.05,12.83,13.03,171700.0,11.1463,11.3286,11.1376,11.3112,171700.0
2009-03-10 10:20:00,13.02,13.08,12.99,13.0,20300.0,11.3025,11.3546,11.2765,11.2852,20300.0
2009-03-10 10:30:00,12.99,13.0,12.97,12.98,22500.0,11.2765,11.2852,11.2591,11.2678,22500.0
2009-03-10 10:40:00,12.98,12.99,12.96,12.97,24600.0,11.2678,11.2765,11.2504,11.2591,24600.0
2009-03-10 10:50:00,12.97,13.0,12.94,12.95,20400.0,11.2591,11.2852,11.2331,11.2418,20400.0
2009-03-10 11:00:00,12.94,12.94,12.9,12.91,19400.0,11.2331,11.2331,11.1984,11.207,19400.0
2009-03-10 11:10:00,12.91,13.02,12.9,13.02,28900.0,11.207,11.3025,11.1984,11.3025,28900.0
2009-03-10 11:20:00,13.02,13.08,12.94,13.08,41300.0,11.3025,11.3546,11.2331,11.3546,41300.0
2009-03-10 11:30:00,13.09,13.16,13.08,13.1,66000.0,11.3633,11.4241,11.3546,11.372,66000.0
2009-03-10 11:40:00,13.11,13.12,13.1,13.11,11300.0,11.3807,11.3893,11.372,11.3807,11300.0
2009-03-10 11:50:00,13.12,13.3,13.12,13.28,82700.0,11.3893,11.5456,11.3893,11.5282,82700.0
2009-03-10 12:00:00,13.28,13.32,13.25,13.28,45600.0,11.5282,11.563,11.5022,11.5282,45600.0
2009-03-10 12:10:00,13.29,13.29,13.21,13.21,15400.0,11.5369,11.5369,11.4675,11.4675,15400.0
2009-03-10 12:20:00,13.21,13.22,13.2,13.2,7600.0,11.4675,11.4761,11.4588,11.4588,7600.0
2009-03-10 12:30:00,13.2,13.2,13.15,13.16,45300.0,11.4588,11.4588,11.4154,11.4241,45300.0
2009-03-10 12:40:00,13.17,13.17,13.1,13.12,31500.0,11.4327,11.4327,11.372,11.3893,31500.0
2009-03-10 12:50:00,13.12,13.14,13.07,13.09,19200.0,11.3893,11.4067,11.3459,11.3633,19200.0
2009-03-10 13:00:00,13.09,13.09,13.07,13.08,27900.0,11.3633,11.3633,11.3459,11.3546,27900.0
2009-03-10 13:10:00,13.09,13.12,13.08,13.09,28900.0,11.3633,11.3893,11.3546,11.3633,28900.0
2009-03-10 13:20:00,13.09,13.11,13.08,13.09,27600.0,11.3633,11.3807,11.3546,11.3633,27600.0
2009-03-10 13:30:00,13.09,13.16,13.08,13.15,22000.0,11.3633,11.4241,11.3546,11.4154,22000.0
2009-03-10 13:40:00,13.15,13.22,13.14,13.16,26500.0,11.4154,11.4761,11.4067,11.4241,26500.0
2009-03-10 13:50:00,13.17,13.17,13.14,13.15,32800.0,11.4327,11.4327,11.4067,11.4154,32800.0
2009-03-10 14:00:00,13.15,13.16,13.11,13.11,24500.0,11.4154,11.4241,11.3807,11.3807,24500.0
2009-03-10 14:10:00,13.12,13.13,13.06,13.06,32500.0,11.3893,11.398,11.3373,11.3373,32500.0
2009-03-10 14:20:00,13.07,13.15,13.05,13.11,45800.0,11.3459,11.4154,11.3286,11.3807,45800.0
2009-03-10 14:30:00,13.1,13.17,13.1,13.12,54400.0,11.372,11.4327,11.372,11.3893,54400.0
2009-03-10 14:40:00,13.13,13.15,13.05,13.05,43500.0,11.398,11.4154,11.3286,11.3286,43500.0
2009-03-10 14:50:00,13.05,13.13,13.05,13.13,46900.0,11.3286,11.398,11.3286,11.398,46900.0
2009-03-10 15:00:00,13.12,13.15,13.1,13.11,46300.0,11.3893,11.4154,11.372,11.3807,46300.0
2009-03-10 15:10:00,13.1,13.11,13.02,13.03,85900.0,11.372,11.3807,11.3025,11.3112,85900.0
2009-03-10 15:20:00,13.03,13.08,13.03,13.07,98000.0,11.3112,11.3546,11.3112,11.3459,98000.0
2009-03-10 15:30:00,13.07,13.09,13.04,13.05,90800.0,11.3459,11.3633,11.3199,11.3286,90800.0
2009-03-10 15:40:00,13.05,13.06,13.02,13.03,139500.0,11.3286,11.3373,11.3025,11.3112,139500.0
2009-03-10 15:50:00,13.03,13.08,13.02,13.06,183200.0,11.3112,11.3546,11.3025,11.3373,183200.0
2009-03-11 09:30:00,13.17,13.26,12.93,12.96,42600.0,11.4327,11.5109,11.2244,11.2504,42600.0
2009-03-11 09:40:00,12.98,13.0,12.9,12.98,94800.0,11.2678,11.2852,11.1984,11.2678,94800.0
2009-03-11 09:50:00,12.98,13.12,12.97,13.06,76800.0,11.2678,11.3893,11.2591,11.3373,76800.0
2009-03-11 10:00:00,13.06,13.09,13.03,13.04,89800.0,11.3373,11.3633,11.3112,11.3199,89800.0
2009-03-11 10:10:00,13.03,13.1,13.02,13.07,51600.0,11.3112,11.372,11.3025,11.3459,51600.0
2009-03-11 10:20:00,13.09,13.09,13.0,13.08,57000.0,11.3633,11.3633,11.2852,11.3546,57000.0
2009-03-11 10:30:00,13.09,13.1,12.98,12.98,90800.0,11.3633,11.372,11.2678,11.2678,90800.0
2009-03-11 10:40:00,12.98,13.04,12.96,13.02,87300.0,11.2678,11.3199,11.2504,11.3025,87300.0
2009-03-11 10:50:00,13.03,13.09,13.02,13.08,99700.0,11.3112,11.3633,11.3025,11.3546,99700.0
2009-03-11 11:00:00,13.09,13.11,13.06,13.07,273600.0,11.3633,11.3807,11.3373,11.3459,273600.0
2009-03-11 11:10:00,13.08,13.09,12.95,12.98,126900.0,11.3546,11.3633,11.2418,11.2678,126900.0
2009-03-11 11:20:00,12.98,12.98,12.93,12.93,74900.0,11.2678,11.2678,11.2244,11.2244,74900.0
2009-03-11 11:30:00,12.94,12.97,12.9,12.96,98300.0,11.2331,11.2591,11.1984,11.2504,98300.0
2009-03-11 11:40:00,12.96,12.97,12.89,12.94,91400.0,11.2504,11.2591,11.1897,11.2331,91400.0
2009-03-11 11:50:00,12.94,12.97,12.94,12.95,63800.0,11.2331,11.2591,11.2331,11.2418,63800.0
2009-03-11 12:00:00,12.95,13.0,12.94,12.99,63700.0,11.2418,11.2852,11.2331,11.2765,63700.0
2009-03-11 12:10:00,12.99,13.01,12.97,12.97,61700.0,11.2765,11.2938,11.2591,11.2591,61700.0
2009-03-11 12:20:00,12.97,12.98,12.93,12.95,78400.0,11.2591,11.2678,11.2244,11.2418,78400.0
2009-03-11 12:30:00,12.95,13.01,12.92,12.92,75300.0,11.2418,11.2938,11.2157,11.2157,75300.0
2009-03-11 12:40:00,12.91,12.93,12.89,12.9,50500.0,11.207,11.2244,11.1897,11.1984,50500.0
2009-03-11 12:50:00,12.9,12.94,12.89,12.93,39300.0,11.1984,11.2331,11.1897,11.2244,39300.0
2009-03-11 13:00:00,12.94,12.95,12.92,12.93,32600.0,11.2331,11.2418,11.2157,11.2244,32600.0
2009-03-11 13:10:00,12.92,12.97,12.92,12.97,24900.0,11.2157,11.2591,11.2157,11.2591,24900.0
2009-03-11 13:20:00,12.97,12.99,12.87,12.87,101400.0,11.2591,11.2765,11.1723,11.1723,101400.0
2009-03-11 13:30:00,12.88,12.97,12.88,12.96,77000.0,11.181,11.2591,11.181,11.2504,77000.0
2009-03-11 13:40:00,12.97,12.98,12.85,12.86,74600.0,11.2591,11.2678,11.155,11.1636,74600.0
2009-03-11 13:50:00,12.85,12.86,12.83,12.83,33100.0,11.155,11.1636,11.1376,11.1376,33100.0
2009-03-11 14:00:00,12.83,12.86,12.77,12.77,78600.0,11.1376,11.1636,11.0855,11.0855,78600.0
2009-03-11 14:10:00,12.77,12.8,12.75,12.75,39400.0,11.0855,11.1116,11.0681,11.0681,39400.0
2009-03-11 14:20:00,12.76,12.77,12.74,12.74,36500.0,11.0768,11.0855,11.0595,11.0595,36500.0
2009-03-11 14:30:00,12.75,12.78,12.74,12.78,49600.0,11.0681,11.0942,11.0595,11.0942,49600.0
2009-03-11 14:40:00,12.78,12.87,12.77,12.85,55700.0,11.0942,11.1723,11.0855,11.155,55700.0
2009-03-11 14:50:00,12.85,12.85,12.83,12.83,41400.0,11.155,11.155,11.1376,11.1376,41400.0
2009-03-11 15:00:00,12.84,12.86,12.82,12.84,128200.0,11.1463,11.1636,11.1289,11.1463,128200.0
2009-03-11 15:10:00,12.83,12.86,12.83,12.85,91100.0,11.1376,11.1636,11.1376,11.155,91100.0
2009-03-11 15:20:00,12.85,12.88,12.82,12.87,153500.0,11.155,11.181,11.1289,11.1723,153500.0
2009-03-11 15:30:00,12.88,12.89,12.85,12.87,117600.0,11.181,11.1897,11.155,11.1723,117600.0
2009-03-11 15:40:00,12.87,12.87,12.79,12.8,140200.0,11.1723,11.1723,11.1029,11.1116,140200.0
2009-03-11 15:50:00,12.8,12.85,12.79,12.82,141200.0,11.1116,11.155,11.1029,11.1289,141200.0
2009-03-12 09:30:00,12.81,12.87,12.69,12.71,22300.0,11.1202,11.1723,11.0161,11.0334,22300.0
2009-03-12 09:40:00,12.69,12.76,12.69,12.73,30500.0,11.0161,11.0768,11.0161,11.0508,30500.0
2009-03-12 09:50:00,12.73,12.91,12.72,12.85,158000.0,11.0508,11.207,11.0421,11.155,158000.0
2009-03-12 10:00:00,12.85,12.87,12.83,12.85,43500.0,11.155,11.1723,11.1376,11.155,43500.0
2009-03-12 10:10:00,12.85,12.91,12.85,12.85,44500.0,11.155,11.207,11.155,11.155,44500.0
2009-03-12 10:20:00,12.86,12.91,12.85,12.86,53200.0,11.1636,11.207,11.155,11.1636,53200.0
2009-03-12 10:30:00,12.86,12.87,12.84,12.85,32000.0,11.1636,11.1723,11.1463,11.155,32000.0
2009-03-12 10:40:00,12.84,12.97,12.83,12.95,51000.0,11.1463,11.2591,11.1376,11.2418,51000.0
2009-03-12 10:50:00,12.95,12.96,12.9,12.96,81700.0,11.2418,11.2504,11.1984,11.2504,81700.0
2009-03-12 11:00:00,12.94,12.96,12.94,12.94,35300.0,11.2331,11.2504,11.2331,11.2331,35300.0
2009-03-12 11:10:00,12.94,12.95,12.94,12.94,34300.0,11.2331,11.2418,11.2331,11.2331,34300.0
2009-03-12 11:20:00,12.95,12.96,12.93,12.95,42200.0,11.2418,11.2504,11.2244,11.2418,42200.0
2009-03-12 11:30:00,12.95,13.0,12.94,12.99,37100.0,11.2418,11.2852,11.2331,11.2765,37100.0
2009-03-12 11:40:00,13.0,13.07,12.98,13.04,39000.0,11.2852,11.3459,11.2678,11.3199,39000.0
2009-03-12 11:50:00,13.05,13.05,13.03,13.03,23500.0,11.3286,11.3286,11.3112,11.3112,23500.0
2009-03-12 12:00:00,13.04,13.06,13.03,13.04,62600.0,11.3199,11.3373,11.3112,11.3199,62600.0
2009-03-12 12:10:00,13.05,13.06,13.03,13.05,35500.0,11.3286,11.3373,11.3112,11.3286,35500.0
2009-03-12 12:20:00,13.05,13.05,12.98,13.0,34500.0,11.3286,11.3286,11.2678,11.2852,34500.0
2009-03-12 12:30:00,13.0,13.06,12.99,13.05,30900.0,11.2852,11.3373,11.2765,11.3286,30900.0
2009-03-12 12:40:00,13.04,13.07,13.04,13.06,20500.0,11.3199,11.3459,11.3199,11.3373,20500.0
2009-03-12 12:50:00,13.06,13.12,13.06,13.08,53300.0,11.3373,11.3893,11.3373,11.3546,53300.0
2009-03-12 13:00:00,13.07,13.1,13.04,13.1,89200.0,11.3459,11.372,11.3199,11.372,89200.0
2009-03-12 13:10:00,13.09,13.1,13.0,13.0,87100.0,11.3633,11.372,11.2852,11.2852,87100.0
2009-03-12 13:20:00,13.0,13.01,12.97,13.0,59500.0,11.2852,11.2938,11.2591,11.2852,59500.0
2009-03-12 13:30:00,13.0,13.0,12.99,13.0,31700.0,11.2852,11.2852,11.2765,11.2852,31700.0
2009-03-12 13:40:00,13.0,13.02,12.99,13.0,119000.0,11.2852,11.3025,11.2765,11.2852,119000.0
2009-03-12 13:50:00,13.0,13.02,12.98,13.0,68800.0,11.2852,11.3025,11.2678,11.2852,68800.0
2009-03-12 14:00:00,13.0,13.01,12.95,12.98,57400.0,11.2852,11.2938,11.2418,11.2678,57400.0
2009-03-12 14:10:00,12.99,13.1,12.98,13.07,63900.0,11.2765,11.372,11.2678,11.3459,63900.0
2009-03-12 14:20:00,13.07,13.08,13.02,13.04,119700.0,11.3459,11.3546,11.3025,11.3199,119700.0
2009-03-12 14:30:00,13.03,13.06,13.03,13.05,63200.0,11.3112,11.3373,11.3112,11.3286,63200.0
2009-03-12 14:40:00,13.05,13.08,13.04,13.07,260200.0,11.3286,11.3546,11.3199,11.3459,260200.0
2009-03-12 14:50:00,13.08,13.08,13.05,13.05,90700.0,11.3546,11.3546,11.3286,11.3286,90700.0
2009-03-12 15:00:00,13.05,13.06,13.04,13.05,45300.0,11.3286,11.3373,11.3199,11.3286,45300.0
2009-03-12 15:10:00,13.05,13.13,13.04,13.07,112900.0,11.3286,11.398,11.3199,11.3459,112900.0
2009-03-12 15:20:00,13.07,13.08,13.03,13.05,96400.0,11.3459,11.3546,11.3112,11.3286,96400.0
2009-03-12 15:30:00,13.05,13.12,13.04,13.1,172300.0,11.3286,11.3893,11.3199,11.372,172300.0
2009-03-12 15:40:00,13.1,13.13,13.09,13.1,203500.0,11.372,11.398,11.3633,11.372,203500.0
2009-03-12 15:50:00,13.1,13.11,13.05,13.1,186800.0,11.372,11.3807,11.3286,11.372,186800.0
2009-03-13 09:30:00,12.97,13.16,12.97,13.13,23100.0,11.2591,11.4241,11.2591,11.398,23100.0
2009-03-13 09:40:00,13.13,13.19,13.05,13.13,34700.0,11.398,11.4501,11.3286,11.398,34700.0
2009-03-13 09:50:00,13.14,13.21,13.14,13.16,42400.0,11.4067,11.4675,11.4067,11.4241,42400.0
2009-03-13 10:00:00,13.16,13.17,13.12,13.15,63800.0,11.4241,11.4327,11.3893,11.4154,63800.0
2009-03-13 10:10:00,13.14,13.15,13.09,13.12,40800.0,11.4067,11.4154,11.3633,11.3893,40800.0
2009-03-13 10:20:00,13.12,13.15,13.02,13.03,36100.0,11.3893,11.4154,11.3025,11.3112,36100.0
2009-03-13 10:30:00,13.03,13.07,13.0,13.06,15200.0,11.3112,11.3459,11.2852,11.3373,15200.0
2009-03-13 10:40:00,13.06,13.16,13.06,13.13,68200.0,11.3373,11.4241,11.3373,11.398,68200.0
2009-03-13 10:50:00,13.14,13.14,13.02,13.03,44700.0,11.4067,11.4067,11.3025,11.3112,44700.0
2009-03-13 11:00:00,13.04,13.05,13.0,13.02,43100.0,11.3199,11.3286,11.2852,11.3025,43100.0
2009-03-13 11:10:00,13.02,13.05,12.97,12.98,59400.0,11.3025,11.3286,11.2591,11.2678,59400.0
2009-03-13 11:20:00,12.98,12.99,12.94,12.98,31500.0,11.2678,11.2765,11.2331,11.2678,31500.0
2009-03-13 11:30:00,12.99,13.05,12.99,13.05,28400.0,11.2765,11.3286,11.2765,11.3286,28400.0
2009-03-13 11:40:00,13.05,13.06,12.99,13.0,47700.0,11.3286,11.3373,11.2765,11.2852,47700.0
2009-03-13 11:50:00,13.01,13.04,12.99,13.0,36500.0,11.2938,11.3199,11.2765,11.2852,36500.0
2009-03-13 12:00:00,13.0,13.02,12.98,12.99,26400.0,11.2852,11.3025,11.2678,11.2765,26400.0
2009-03-13 12:10:00,12.99,12.99,12.96,12.98,23700.0,11.2765,11.2765,11.2504,11.2678,23700.0
2009-03-13 12:20:00,12.98,13.01,12.97,13.0,40300.0,11.2678,11.2938,11.2591,11.2852,40300.0
2009-03-13 12:30:00,13.0,13.01,12.98,12.99,32700.0,11.2852,11.2938,11.2678,11.2765,32700.0
2009-03-13 12:40:00,12.99,13.01,12.99,13.0,34800.0,11.2765,11.2938,11.2765,11.2852,34800.0
2009-03-13 12:50:00,13.0,13.0,12.99,13.0,22900.0,11.2852,11.2852,11.2765,11.2852,22900.0
2009-03-13 13:00:00,13.0,13.0,12.99,13.0,22500.0,11.2852,11.2852,11.2765,11.2852,22500.0
2009-03-13 13:10:00,13.0,13.05,12.99,13.05,93200.0,11.2852,11.3286,11.2765,11.3286,93200.0
2009-03-13 13:20:00,13.05,13.05,13.04,13.05,20100.0,11.3286,11.3286,11.3199,11.3286,20100.0
2009-03-13 13:30:00,13.04,13.05,13.0,13.01,63000.0,11.3199,11.3286,11.2852,11.2938,63000.0
2009-03-13 13:40:00,13.01,13.02,12.98,13.0,74100.0,11.2938,11.3025,11.2678,11.2852,74100.0
2009-03-13 13:50:00,13.0,13.05,12.99,13.0,74600.0,11.2852,11.3286,11.2765,11.2852,74600.0
2009-03-13 14:00:00,13.0,13.01,12.99,13.0,129400.0,11.2852,11.2938,11.2765,11.2852,129400.0
2009-03-13 14:10:00,13.0,13.01,12.96,12.97,56600.0,11.2852,11.2938,11.2504,11.2591,56600.0
2009-03-13 14:20:00,12.96,12.99,12.96,12.99,18000.0,11.2504,11.2765,11.2504,11.2765,18000.0
2009-03-13 14:30:00,12.99,13.03,12.98,12.99,118300.0,11.2765,11.3112,11.2678,11.2765,118300.0
2009-03-13 14:40:00,13.0,13.07,13.0,13.04,39600.0,11.2852,11.3459,11.2852,11.3199,39600.0
2009-03-13 14:50:00,13.03,13.06,13.01,13.01,68400.0,11.3112,11.3373,11.2938,11.2938,68400.0
2009-03-13 15:00:00,13.01,13.06,13.01,13.05,20400.0,11.2938,11.3373,11.2938,11.3286,20400.0
2009-03-13 15:10:00,13.06,13.06,13.04,13.04,63800.0,11.3373,11.3373,11.3199,11.3199,63800.0
2009-03-13 15:20:00,13.05,13.06,13.04,13.04,111100.0,11.3286,11.3373,11.3199,11.3199,111100.0
2009-03-13 15:30:00,13.05,13.05,13.01,13.03,69900.0,11.3286,11.3286,11.2938,11.3112,69900.0
2009-03-13 15:40:00,13.03,13.05,13.01,13.05,118000.0,11.3112,11.3286,11.2938,11.3286,118000.0
2009-03-13 15:50:00,13.04,13.07,13.04,13.05,136800.0,11.3199,11.3459,11.3199,11.3286,136800.0
2009-03-16 09:30:00,13.16,13.49,13.11,13.48,57700.0,11.4241,11.7105,11.3807,11.7019,57700.0
2009-03-16 09:40:00,13.49,13.49,13.38,13.4,121700.0,11.7105,11.7105,11.615,11.6324,121700.0
2009-03-16 09:50:00,13.39,13.43,13.32,13.36,39400.0,11.6237,11.6584,11.563,11.5977,39400.0
2009-03-16 10:00:00,13.37,13.38,13.27,13.36,39100.0,11.6064,11.615,11.5196,11.5977,39100.0
2009-03-16 10:10:00,13.37,13.38,13.32,13.33,18000.0,11.6064,11.615,11.563,11.5716,18000.0
2009-03-16 10:20:00,13.34,13.34,13.23,13.25,24700.0,11.5803,11.5803,11.4848,11.5022,24700.0
2009-03-16 10:30:00,13.25,13.35,13.25,13.3,41400.0,11.5022,11.589,11.5022,11.5456,41400.0
2009-03-16 10:40:00,13.3,13.34,13.28,13.34,21600.0,11.5456,11.5803,11.5282,11.5803,21600.0
2009-03-16 10:50:00,13.33,13.34,13.27,13.27,18000.0,11.5716,11.5803,11.5196,11.5196,18000.0
2009-03-16 11:00:00,13.27,13.31,13.26,13.28,38500.0,11.5196,11.5543,11.5109,11.5282,38500.0
2009-03-16 11:10:00,13.29,13.31,13.29,13.3,13300.0,11.5369,11.5543,11.5369,11.5456,13300.0
2009-03-16 11:20:00,13.3,13.35,13.3,13.3,28700.0,11.5456,11.589,11.5456,11.5456,28700.0
2009-03-16 11:30:00,13.29,13.29,13.28,13.29,5200.0,11.5369,11.5369,11.5282,11.5369,5200.0
2009-03-16 11:40:00,13.29,13.32,13.28,13.32,22600.0,11.5369,11.563,11.5282,11.563,22600.0
2009-03-16 11:50:00,13.31,13.32,13.27,13.29,16600.0,11.5543,11.563,11.5196,11.5369,16600.0
2009-03-16 12:00:00,13.29,13.29,13.28,13.28,13500.0,11.5369,11.5369,11.5282,11.5282,13500.0
2009-03-16 12:10:00,13.27,13.29,13.26,13.28,9900.0,11.5196,11.5369,11.5109,11.5282,9900.0
2009-03-16 12:20:00,13.28,13.34,13.28,13.34,16300.0,11.5282,11.5803,11.5282,11.5803,16300.0
2009-03-16 12:30:00,13.34,13.37,13.33,13.36,27700.0,11.5803,11.6064,11.5716,11.5977,27700.0
2009-03-16 12:40:00,13.37,13.38,13.35,13.36,17100.0,11.6064,11.615,11.589,11.5977,17100.0
2009-03-16 12:50:00,13.36,13.41,13.35,13.41,10100.0,11.5977,11.6411,11.589,11.6411,10100.0
2009-03-16 13:00:00,13.41,13.41,13.37,13.37,11100.0,11.6411,11.6411,11.6064,11.6064,11100.0
2009-03-16 13:10:00,13.38,13.38,13.37,13.38,3600.0,11.615,11.615,11.6064,11.615,3600.0
2009-03-16 13:20:00,13.37,13.42,13.37,13.42,66100.0,11.6064,11.6498,11.6064,11.6498,66100.0
2009-03-16 13:30:00,13.42,13.45,13.42,13.44,34900.0,11.6498,11.6758,11.6498,11.6671,34900.0
2009-03-16 13:40:00,13.43,13.45,13.42,13.44,24800.0,11.6584,11.6758,11.6498,11.6671,24800.0
2009-03-16 13:50:00,13.44,13.45,13.42,13.44,49000.0,11.6671,11.6758,11.6498,11.6671,49000.0
2009-03-16 14:00:00,13.43,13.44,13.41,13.41,30900.0,11.6584,11.6671,11.6411,11.6411,30900.0
2009-03-16 14:10:00,13.41,13.46,13.41,13.45,67300.0,11.6411,11.6845,11.6411,11.6758,67300.0
2009-03-16 14:20:00,13.45,13.45,13.4,13.41,67400.0,11.6758,11.6758,11.6324,11.6411,67400.0
2009-03-16 14:30:00,13.4,13.41,13.37,13.4,32100.0,11.6324,11.6411,11.6064,11.6324,32100.0
2009-03-16 14:40:00,13.4,13.41,13.39,13.4,65700.0,11.6324,11.6411,11.6237,11.6324,65700.0
2009-03-16 14:50:00,13.4,13.42,13.39,13.41,125900.0,11.6324,11.6498,11.6237,11.6411,125900.0
2009-03-16 15:00:00,13.4,13.4,13.36,13.36,41000.0,11.6324,11.6324,11.5977,11.5977,41000.0
2009-03-16 15:10:00,13.36,13.36,13.27,13.3,123000.0,11.5977,11.5977,11.5196,11.5456,123000.0
2009-03-16 15:20:00,13.29,13.3,13.25,13.29,41800.0,11.5369,11.5456,11.5022,11.5369,41800.0
2009-03-16 15:30:00,13.29,13.31,13.22,13.23,66100.0,11.5369,11.5543,11.4761,11.4848,66100.0
2009-03-16 15:40:00,13.23,13.28,13.22,13.25,75300.0,11.4848,11.5282,11.4761,11.5022,75300.0
2009-03-16 15:50:00,13.25,13.29,13.23,13.28,138200.0,11.5022,11.5369,11.4848,11.5282,138200.0
2009-03-17 09:30:00,13.27,13.27,13.0,13.04,37100.0,11.5196,11.5196,11.2852,11.3199,37100.0
2009-03-17 09:40:00,13.04,13.09,13.03,13.09,16200.0,11.3199,11.3633,11.3112,11.3633,16200.0
2009-03-17 09:50:00,13.09,13.17,13.09,13.15,16500.0,11.3633,11.4327,11.3633,11.4154,16500.0
2009-03-17 10:00:00,13.14,13.21,13.14,13.2,64100.0,11.4067,11.4675,11.4067,11.4588,64100.0
2009-03-17 10:10:00,13.2,13.22,13.16,13.17,44600.0,11.4588,11.4761,11.4241,11.4327,44600.0
2009-03-17 10:20:00,13.18,13.21,13.17,13.18,51900.0,11.4414,11.4675,11.4327,11.4414,51900.0
2009-03-17 10:30:00,13.18,13.21,13.18,13.21,18500.0,11.4414,11.4675,11.4414,11.4675,18500.0
2009-03-17 10:40:00,13.21,13.38,13.2,13.38,33300.0,11.4675,11.615,11.4588,11.615,33300.0
2009-03-17 10:50:00,13.37,13.37,13.34,13.37,13800.0,11.6064,11.6064,11.5803,11.6064,13800.0
2009-03-17 11:00:00,13.36,13.36,13.3,13.31,12900.0,11.5977,11.5977,11.5456,11.5543,12900.0
2009-03-17 11:10:00,13.31,13.32,13.25,13.25,26300.0,11.5543,11.563,11.5022,11.5022,26300.0
2009-03-17 11:20:00,13.25,13.26,13.17,13.19,32000.0,11.5022,11.5109,11.4327,11.4501,32000.0
2009-03-17 11:30:00,13.19,13.21,13.15,13.18,29700.0,11.4501,11.4675,11.4154,11.4414,29700.0
2009-03-17 11:40:00,13.18,13.25,13.18,13.25,15200.0,11.4414,11.5022,11.4414,11.5022,15200.0
2009-03-17 11:50:00,13.25,13.26,13.24,13.26,8400.0,11.5022,11.5109,11.4935,11.5109,8400.0
2009-03-17 12:00:00,13.26,13.28,13.26,13.27,23900.0,11.5109,11.5282,11.5109,11.5196,23900.0
2009-03-17 12:10:00,13.27,13.27,13.26,13.27,14000.0,11.5196,11.5196,11.5109,11.5196,14000.0
2009-03-17 12:20:00,13.27,13.28,13.26,13.28,25900.0,11.5196,11.5282,11.5109,11.5282,25900.0
2009-03-17 12:30:00,13.28,13.3,13.25,13.3,27900.0,11.5282,11.5456,11.5022,11.5456,27900.0
2009-03-17 12:40:00,13.3,13.3,13.29,13.3,36200.0,11.5456,11.5456,11.5369,11.5456,36200.0
2009-03-17 12:50:00,13.3,13.3,13.29,13.3,17600.0,11.5456,11.5456,11.5369,11.5456,17600.0
2009-03-17 13:00:00,13.3,13.3,13.26,13.27,31300.0,11.5456,11.5456,11.5109,11.5196,31300.0
2009-03-17 13:10:00,13.26,13.3,13.26,13.29,33300.0,11.5109,11.5456,11.5109,11.5369,33300.0
2009-03-17 13:20:00,13.28,13.31,13.28,13.29,28800.0,11.5282,11.5543,11.5282,11.5369,28800.0
2009-03-17 13:30:00,13.28,13.3,13.28,13.3,31300.0,11.5282,11.5456,11.5282,11.5456,31300.0
2009-03-17 13:40:00,13.29,13.3,13.28,13.29,23300.0,11.5369,11.5456,11.5282,11.5369,23300.0
2009-03-17 13:50:00,13.28,13.29,13.22,13.22,36000.0,11.5282,11.5369,11.4761,11.4761,36000.0
2009-03-17 14:00:00,13.23,13.26,13.23,13.25,61900.0,11.4848,11.5109,11.4848,11.5022,61900.0
2009-03-17 14:10:00,13.25,13.26,13.22,13.22,43000.0,11.5022,11.5109,11.4761,11.4761,43000.0
2009-03-17 14:20:00,13.22,13.25,13.19,13.2,37900.0,11.4761,11.5022,11.4501,11.4588,37900.0
2009-03-17 14:30:00,13.21,13.26,13.2,13.24,31600.0,11.4675,11.5109,11.4588,11.4935,31600.0
2009-03-17 14:40:00,13.24,13.26,13.24,13.26,60300.0,11.4935,11.5109,11.4935,11.5109,60300.0
2009-03-17 14:50:00,13.26,13.27,13.24,13.25,91400.0,11.5109,11.5196,11.4935,11.5022,91400.0
2009-03-17 15:00:00,13.25,13.33,13.24,13.33,69100.0,11.5022,11.5716,11.4935,11.5716,69100.0
2009-03-17 15:10:00,13.33,13.34,13.31,13.34,46200.0,11.5716,11.5803,11.5543,11.5803,46200.0
2009-03-17 15:20:00,13.34,13.36,13.33,13.34,59400.0,11.5803,11.5977,11.5716,11.5803,59400.0
2009-03-17 15:30:00,13.34,13.35,13.27,13.29,39400.0,11.5803,11.589,11.5196,11.5369,39400.0
2009-03-17 15:40:00,13.29,13.35,13.29,13.3,50900.0,11.5369,11.589,11.5369,11.5456,50900.0
2009-03-17 15:50:00,13.3,13.35,13.29,13.34,176800.0,11.5456,11.589,11.5369,11.5803,176800.0
2009-03-18 09:30:00,13.16,13.25,13.15,13.18,22900.0,11.4241,11.5022,11.4154,11.4414,22900.0
2009-03-18 09:40:00,13.17,13.23,13.15,13.19,28600.0,11.4327,11.4848,11.4154,11.4501,28600.0
2009-03-18 09:50:00,13.19,13.19,13.11,13.14,26100.0,11.4501,11.4501,11.3807,11.4067,26100.0
2009-03-18 10:00:00,13.14,13.15,13.09,13.09,23600.0,11.4067,11.4154,11.3633,11.3633,23600.0
2009-03-18 10:10:00,13.1,13.1,13.07,13.07,32600.0,11.372,11.372,11.3459,11.3459,32600.0
2009-03-18 10:20:00,13.07,13.08,13.02,13.02,43000.0,11.3459,11.3546,11.3025,11.3025,43000.0
2009-03-18 10:30:00,13.02,13.03,12.94,12.94,46200.0,11.3025,11.3112,11.2331,11.2331,46200.0
2009-03-18 10:40:00,12.95,13.01,12.94,13.0,44000.0,11.2418,11.2938,11.2331,11.2852,44000.0
2009-03-18 10:50:00,12.99,13.12,12.98,13.12,62000.0,11.2765,11.3893,11.2678,11.3893,62000.0
2009-03-18 11:00:00,13.11,13.16,13.1,13.14,59700.0,11.3807,11.4241,11.372,11.4067,59700.0
2009-03-18 11:10:00,13.14,13.14,13.11,13.11,22200.0,11.4067,11.4067,11.3807,11.3807,22200.0
2009-03-18 11:20:00,13.12,13.12,13.07,13.08,27500.0,11.3893,11.3893,11.3459,11.3546,27500.0
2009-03-18 11:30:00,13.08,13.1,13.07,13.09,49400.0,11.3546,11.372,11.3459,11.3633,49400.0
2009-03-18 11:40:00,13.09,13.11,13.09,13.09,58000.0,11.3633,11.3807,11.3633,11.3633,58000.0
2009-03-18 11:50:00,13.09,13.11,13.09,13.1,65400.0,11.3633,11.3807,11.3633,11.372,65400.0
2009-03-18 12:00:00,13.1,13.13,13.07,13.13,111100.0,11.372,11.398,11.3459,11.398,111100.0
2009-03-18 12:10:00,13.13,13.23,13.13,13.22,33300.0,11.398,11.4848,11.398,11.4761,33300.0
2009-03-18 12:20:00,13.23,13.25,13.22,13.25,25100.0,11.4848,11.5022,11.4761,11.5022,25100.0
2009-03-18 12:30:00,13.25,13.25,13.19,13.19,47900.0,11.5022,11.5022,11.4501,11.4501,47900.0
2009-03-18 12:40:00,13.2,13.21,13.18,13.19,20600.0,11.4588,11.4675,11.4414,11.4501,20600.0
2009-03-18 12:50:00,13.19,13.21,13.18,13.2,62800.0,11.4501,11.4675,11.4414,11.4588,62800.0
2009-03-18 13:00:00,13.2,13.21,13.18,13.2,39100.0,11.4588,11.4675,11.4414,11.4588,39100.0
2009-03-18 13:10:00,13.2,13.21,13.17,13.18,26000.0,11.4588,11.4675,11.4327,11.4414,26000.0
2009-03-18 13:20:00,13.18,13.21,13.18,13.19,52400.0,11.4414,11.4675,11.4414,11.4501,52400.0
2009-03-18 13:30:00,13.18,13.21,13.18,13.2,55800.0,11.4414,11.4675,11.4414,11.4588,55800.0
2009-03-18 13:40:00,13.2,13.21,13.19,13.2,45500.0,11.4588,11.4675,11.4501,11.4588,45500.0
2009-03-18 13:50:00,13.2,13.23,13.19,13.21,53000.0,11.4588,11.4848,11.4501,11.4675,53000.0
2009-03-18 14:00:00,13.22,13.23,13.2,13.22,26300.0,11.4761,11.4848,11.4588,11.4761,26300.0
2009-03-18 14:10:00,13.22,13.35,13.2,13.31,110200.0,11.4761,11.589,11.4588,11.5543,110200.0
2009-03-18 14:20:00,13.31,13.5,13.29,13.44,97300.0,11.5543,11.7192,11.5369,11.6671,97300.0
2009-03-18 14:30:00,13.43,13.45,13.38,13.43,105700.0,11.6584,11.6758,11.615,11.6584,105700.0
2009-03-18 14:40:00,13.43,13.46,13.4,13.45,179300.0,11.6584,11.6845,11.6324,11.6758,179300.0
2009-03-18 14:50:00,13.45,13.46,13.41,13.44,159600.0,11.6758,11.6845,11.6411,11.6671,159600.0
2009-03-18 15:00:00,13.44,13.45,13.4,13.44,72700.0,11.6671,11.6758,11.6324,11.6671,72700.0
2009-03-18 15:10:00,13.44,13.45,13.35,13.35,66300.0,11.6671,11.6758,11.589,11.589,66300.0
2009-03-18 15:20:00,13.36,13.36,13.23,13.35,163400.0,11.5977,11.5977,11.4848,11.589,163400.0
2009-03-18 15:30:00,13.36,13.4,13.3,13.33,154700.0,11.5977,11.6324,11.5456,11.5716,154700.0
2009-03-18 15:40:00,13.33,13.36,13.3,13.35,140400.0,11.5716,11.5977,11.5456,11.589,140400.0
2009-03-18 15:50:00,13.35,13.37,13.34,13.35,269000.0,11.589,11.6064,11.5803,11.589,269000.0
2009-03-19 09:30:00,13.24,13.37,13.1,13.15,58400.0,11.4935,11.6064,11.372,11.4154,58400.0
2009-03-19 09:40:00,13.15,13.24,13.13,13.2,56600.0,11.4154,11.4935,11.398,11.4588,56600.0
2009-03-19 09:50:00,13.19,13.2,13.07,13.07,44700.0,11.4501,11.4588,11.3459,11.3459,44700.0
2009-03-19 10:00:00,13.08,13.09,13.05,13.07,51800.0,11.3546,11.3633,11.3286,11.3459,51800.0
2009-03-19 10:10:00,13.07,13.07,13.03,13.03,45100.0,11.3459,11.3459,11.3112,11.3112,45100.0
2009-03-19 10:20:00,13.03,13.06,12.98,12.99,54700.0,11.3112,11.3373,11.2678,11.2765,54700.0
2009-03-19 10:30:00,12.99,13.12,12.99,13.12,53300.0,11.2765,11.3893,11.2765,11.3893,53300.0
2009-03-19 10:40:00,13.12,13.2,13.1,13.12,49400.0,11.3893,11.4588,11.372,11.3893,49400.0
2009-03-19 10:50:00,13.13,13.15,13.1,13.12,29100.0,11.398,11.4154,11.372,11.3893,29100.0
2009-03-19 11:00:00,13.12,13.15,13.12,13.13,32400.0,11.3893,11.4154,11.3893,11.398,32400.0
2009-03-19 11:10:00,13.13,13.13,13.08,13.09,28200.0,11.398,11.398,11.3546,11.3633,28200.0
2009-03-19 11:20:00,13.09,13.1,13.08,13.08,41700.0,11.3633,11.372,11.3546,11.3546,41700.0
2009-03-19 11:30:00,13.09,13.1,13.08,13.09,12700.0,11.3633,11.372,11.3546,11.3633,12700.0
2009-03-19 11:40:00,13.09,13.09,13.04,13.04,33200.0,11.3633,11.3633,11.3199,11.3199,33200.0
2009-03-19 11:50:00,13.05,13.05,13.02,13.04,44600.0,11.3286,11.3286,11.3025,11.3199,44600.0
2009-03-19 12:00:00,13.05,13.05,13.03,13.03,36800.0,11.3286,11.3286,11.3112,11.3112,36800.0
2009-03-19 12:10:00,13.03,13.04,12.99,13.0,64100.0,11.3112,11.3199,11.2765,11.2852,64100.0
2009-03-19 12:20:00,13.0,13.05,12.99,13.05,42700.0,11.2852,11.3286,11.2765,11.3286,42700.0
2009-03-19 12:30:00,13.05,13.05,13.02,13.02,42100.0,11.3286,11.3286,11.3025,11.3025,42100.0
2009-03-19 12:40:00,13.02,13.05,13.02,13.04,16700.0,11.3025,11.3286,11.3025,11.3199,16700.0
2009-03-19 12:50:00,13.05,13.05,13.0,13.0,80700.0,11.3286,11.3286,11.2852,11.2852,80700.0
2009-03-19 13:00:00,13.0,13.0,12.98,12.99,32000.0,11.2852,11.2852,11.2678,11.2765,32000.0
2009-03-19 13:10:00,13.0,13.0,12.99,13.0,26400.0,11.2852,11.2852,11.2765,11.2852,26400.0
2009-03-19 13:20:00,13.0,13.0,12.99,13.0,49400.0,11.2852,11.2852,11.2765,11.2852,49400.0
2009-03-19 13:30:00,13.0,13.0,12.98,13.0,65400.0,11.2852,11.2852,11.2678,11.2852,65400.0
2009-03-19 13:40:00,13.0,13.05,12.99,13.05,75100.0,11.2852,11.3286,11.2765,11.3286,75100.0
2009-03-19 13:50:00,13.05,13.05,13.04,13.05,26700.0,11.3286,11.3286,11.3199,11.3286,26700.0
2009-03-19 14:00:00,13.05,13.05,13.04,13.04,36500.0,11.3286,11.3286,11.3199,11.3199,36500.0
2009-03-19 14:10:00,13.05,13.09,13.04,13.09,95600.0,11.3286,11.3633,11.3199,11.3633,95600.0
2009-03-19 14:20:00,13.09,13.11,13.06,13.11,54300.0,11.3633,11.3807,11.3373,11.3807,54300.0
2009-03-19 14:30:00,13.11,13.16,13.1,13.13,68000.0,11.3807,11.4241,11.372,11.398,68000.0
2009-03-19 14:40:00,13.14,13.14,13.1,13.11,34600.0,11.4067,11.4067,11.372,11.3807,34600.0
2009-03-19 14:50:00,13.1,13.12,13.08,13.09,62600.0,11.372,11.3893,11.3546,11.3633,62600.0
2009-03-19 15:00:00,13.1,13.15,13.09,13.14,221400.0,11.372,11.4154,11.3633,11.4067,221400.0
2009-03-19 15:10:00,13.14,13.14,13.09,13.1,112700.0,11.4067,11.4067,11.3633,11.372,112700.0
2009-03-19 15:20:00,13.1,13.1,13.08,13.1,65200.0,11.372,11.372,11.3546,11.372,65200.0
2009-03-19 15:30:00,13.1,13.13,13.07,13.07,184700.0,11.372,11.398,11.3459,11.3459,184700.0
2009-03-19 15:40:00,13.07,13.1,13.05,13.09,85300.0,11.3459,11.372,11.3286,11.3633,85300.0
2009-03-19 15:50:00,13.1,13.1,13.06,13.09,193900.0,11.372,11.372,11.3373,11.3633,193900.0
2009-03-20 09:30:00,13.1,13.26,13.1,13.13,397400.0,11.372,11.5109,11.372,11.398,397400.0
2009-03-20 09:40:00,13.13,13.14,13.05,13.08,38300.0,11.398,11.4067,11.3286,11.3546,38300.0
2009-03-20 09:50:00,13.09,13.17,13.03,13.06,45400.0,11.3633,11.4327,11.3112,11.3373,45400.0
2009-03-20 10:00:00,13.06,13.06,12.96,13.02,23000.0,11.3373,11.3373,11.2504,11.3025,23000.0
2009-03-20 10:10:00,13.03,13.1,12.96,12.97,72000.0,11.3112,11.372,11.2504,11.2591,72000.0
2009-03-20 10:20:00,12.97,13.0,12.89,12.91,65200.0,11.2591,11.2852,11.1897,11.207,65200.0
2009-03-20 10:30:00,12.92,12.94,12.84,12.94,120700.0,11.2157,11.2331,11.1463,11.2331,120700.0
2009-03-20 10:40:00,12.94,12.94,12.9,12.92,22200.0,11.2331,11.2331,11.1984,11.2157,22200.0
2009-03-20 10:50:00,12.93,12.94,12.92,12.93,33800.0,11.2244,11.2331,11.2157,11.2244,33800.0
2009-03-20 11:00:00,12.92,12.93,12.88,12.93,35600.0,11.2157,11.2244,11.181,11.2244,35600.0
2009-03-20 11:10:00,12.93,12.94,12.89,12.9,34300.0,11.2244,11.2331,11.1897,11.1984,34300.0
2009-03-20 11:20:00,12.9,12.9,12.82,12.82,58200.0,11.1984,11.1984,11.1289,11.1289,58200.0
2009-03-20 11:30:00,12.82,12.9,12.81,12.9,41100.0,11.1289,11.1984,11.1202,11.1984,41100.0
2009-03-20 11:40:00,12.91,12.93,12.88,12.88,27800.0,11.207,11.2244,11.181,11.181,27800.0
2009-03-20 11:50:00,12.88,12.93,12.88,12.91,21900.0,11.181,11.2244,11.181,11.207,21900.0
2009-03-20 12:00:00,12.92,12.92,12.86,12.87,72100.0,11.2157,11.2157,11.1636,11.1723,72100.0
2009-03-20 12:10:00,12.87,12.89,12.87,12.89,11900.0,11.1723,11.1897,11.1723,11.1897,11900.0
2009-03-20 12:20:00,12.89,12.9,12.89,12.89,36000.0,11.1897,11.1984,11.1897,11.1897,36000.0
2009-03-20 12:30:00,12.89,12.9,12.87,12.88,26600.0,11.1897,11.1984,11.1723,11.181,26600.0
2009-03-20 12:40:00,12.88,12.89,12.79,12.8,85800.0,11.181,11.1897,11.1029,11.1116,85800.0
2009-03-20 12:50:00,12.81,12.81,12.77,12.77,31300.0,11.1202,11.1202,11.0855,11.0855,31300.0
2009-03-20 13:00:00,12.78,12.79,12.74,12.74,68300.0,11.0942,11.1029,11.0595,11.0595,68300.0
2009-03-20 13:10:00,12.74,12.75,12.68,12.69,139800.0,11.0595,11.0681,11.0074,11.0161,139800.0
2009-03-20 13:20:00,12.69,12.7,12.69,12.69,46900.0,11.0161,11.0247,11.0161,11.0161,46900.0
2009-03-20 13:30:00,12.69,12.7,12.69,12.7,18900.0,11.0161,11.0247,11.0161,11.0247,18900.0
2009-03-20 13:40:00,12.69,12.7,12.69,12.7,13700.0,11.0161,11.0247,11.0161,11.0247,13700.0
2009-03-20 13:50:00,12.7,12.7,12.69,12.69,31000.0,11.0247,11.0247,11.0161,11.0161,31000.0
2009-03-20 14:00:00,12.69,12.75,12.68,12.69,276000.0,11.0161,11.0681,11.0074,11.0161,276000.0
2009-03-20 14:10:00,12.69,12.7,12.68,12.68,12800.0,11.0161,11.0247,11.0074,11.0074,12800.0
2009-03-20 14:20:00,12.68,12.71,12.68,12.71,26900.0,11.0074,11.0334,11.0074,11.0334,26900.0
2009-03-20 14:30:00,12.72,12.73,12.68,12.71,86300.0,11.0421,11.0508,11.0074,11.0334,86300.0
2009-03-20 14:40:00,12.72,12.72,12.69,12.7,26000.0,11.0421,11.0421,11.0161,11.0247,26000.0
2009-03-20 14:50:00,12.71,12.73,12.68,12.71,89600.0,11.0334,11.0508,11.0074,11.0334,89600.0
2009-03-20 15:00:00,12.72,12.77,12.71,12.75,93100.0,11.0421,11.0855,11.0334,11.0681,93100.0
2009-03-20 15:10:00,12.75,12.77,12.74,12.75,45900.0,11.0681,11.0855,11.0595,11.0681,45900.0
2009-03-20 15:20:00,12.76,12.81,12.75,12.77,59500.0,11.0768,11.1202,11.0681,11.0855,59500.0
2009-03-20 15:30:00,12.77,12.82,12.75,12.77,99500.0,11.0855,11.1289,11.0681,11.0855,99500.0
2009-03-20 15:40:00,12.78,12.79,12.73,12.74,80300.0,11.0942,11.1029,11.0508,11.0595,80300.0
2009-03-20 15:50:00,12.73,12.76,12.68,12.69,239100.0,11.0508,11.0768,11.0074,11.0161,239100.0
2009-03-23 09:30:00,12.92,12.98,12.77,12.77,77600.0,11.2157,11.2678,11.0855,11.0855,77600.0
2009-03-23 09:40:00,12.78,12.79,12.72,12.75,62900.0,11.0942,11.1029,11.0421,11.0681,62900.0
2009-03-23 09:50:00,12.74,12.79,12.72,12.75,54800.0,11.0595,11.1029,11.0421,11.0681,54800.0
2009-03-23 10:00:00,12.76,12.76,12.73,12.75,70400.0,11.0768,11.0768,11.0508,11.0681,70400.0
2009-03-23 10:10:00,12.74,12.81,12.74,12.77,407500.0,11.0595,11.1202,11.0595,11.0855,407500.0
2009-03-23 10:20:00,12.76,12.79,12.74,12.79,123400.0,11.0768,11.1029,11.0595,11.1029,123400.0
2009-03-23 10:30:00,12.79,12.81,12.78,12.78,95200.0,11.1029,11.1202,11.0942,11.0942,95200.0
2009-03-23 10:40:00,12.79,12.8,12.78,12.79,34500.0,11.1029,11.1116,11.0942,11.1029,34500.0
2009-03-23 10:50:00,12.79,12.79,12.75,12.77,51700.0,11.1029,11.1029,11.0681,11.0855,51700.0
2009-03-23 11:00:00,12.78,12.78,12.75,12.77,76900.0,11.0942,11.0942,11.0681,11.0855,76900.0
2009-03-23 11:10:00,12.77,12.9,12.77,12.9,63100.0,11.0855,11.1984,11.0855,11.1984,63100.0
2009-03-23 11:20:00,12.9,12.99,12.88,12.99,53300.0,11.1984,11.2765,11.181,11.2765,53300.0
2009-03-23 11:30:00,12.98,12.99,12.88,12.9,81200.0,11.2678,11.2765,11.181,11.1984,81200.0
2009-03-23 11:40:00,12.89,12.92,12.89,12.91,73100.0,11.1897,11.2157,11.1897,11.207,73100.0
2009-03-23 11:50:00,12.9,12.95,12.9,12.93,59900.0,11.1984,11.2418,11.1984,11.2244,59900.0
2009-03-23 12:00:00,12.93,12.94,12.91,12.92,86100.0,11.2244,11.2331,11.207,11.2157,86100.0
2009-03-23 12:10:00,12.92,12.92,12.91,12.91,36300.0,11.2157,11.2157,11.207,11.207,36300.0
2009-03-23 12:20:00,12.91,12.92,12.89,12.89,29000.0,11.207,11.2157,11.1897,11.1897,29000.0
2009-03-23 12:30:00,12.9,12.91,12.89,12.91,44200.0,11.1984,11.207,11.1897,11.207,44200.0
2009-03-23 12:40:00,12.91,12.91,12.84,12.85,72500.0,11.207,11.207,11.1463,11.155,72500.0
2009-03-23 12:50:00,12.85,12.9,12.84,12.85,65200.0,11.155,11.1984,11.1463,11.155,65200.0
2009-03-23 13:00:00,12.85,12.89,12.85,12.89,23400.0,11.155,11.1897,11.155,11.1897,23400.0
2009-03-23 13:10:00,12.89,12.95,12.89,12.94,107200.0,11.1897,11.2418,11.1897,11.2331,107200.0
2009-03-23 13:20:00,12.95,12.95,12.89,12.9,85900.0,11.2418,11.2418,11.1897,11.1984,85900.0
2009-03-23 13:30:00,12.9,12.93,12.9,12.9,29200.0,11.1984,11.2244,11.1984,11.1984,29200.0
2009-03-23 13:40:00,12.9,12.92,12.88,12.9,35400.0,11.1984,11.2157,11.181,11.1984,35400.0
2009-03-23 13:50:00,12.9,12.91,12.9,12.91,17700.0,11.1984,11.207,11.1984,11.207,17700.0
2009-03-23 14:00:00,12.91,12.93,12.89,12.92,76900.0,11.207,11.2244,11.1897,11.2157,76900.0
2009-03-23 14:10:00,12.92,12.92,12.89,12.9,18600.0,11.2157,11.2157,11.1897,11.1984,18600.0
2009-03-23 14:20:00,12.9,12.93,12.9,12.93,84700.0,11.1984,11.2244,11.1984,11.2244,84700.0
2009-03-23 14:30:00,12.92,12.93,12.9,12.92,67400.0,11.2157,11.2244,11.1984,11.2157,67400.0
2009-03-23 14:40:00,12.92,13.0,12.9,13.0,116200.0,11.2157,11.2852,11.1984,11.2852,116200.0
2009-03-23 14:50:00,12.99,13.07,12.99,13.04,88100.0,11.2765,11.3459,11.2765,11.3199,88100.0
2009-03-23 15:00:00,13.04,13.04,13.0,13.01,59300.0,11.3199,11.3199,11.2852,11.2938,59300.0
2009-03-23 15:10:00,13.0,13.04,12.99,13.04,87000.0,11.2852,11.3199,11.2765,11.3199,87000.0
2009-03-23 15:20:00,13.04,13.04,12.99,12.99,73000.0,11.3199,11.3199,11.2765,11.2765,73000.0
2009-03-23 15:30:00,13.0,13.06,12.99,13.06,114000.0,11.2852,11.3373,11.2765,11.3373,114000.0
2009-03-23 15:40:00,13.06,13.1,13.06,13.09,127000.0,11.3373,11.372,11.3373,11.3633,127000.0
2009-03-23 15:50:00,13.09,13.15,13.08,13.1,392900.0,11.3633,11.4154,11.3546,11.372,392900.0
2009-03-24 09:30:00,13.02,13.25,12.97,13.16,104000.0,11.3025,11.5022,11.2591,11.4241,104000.0
2009-03-24 09:40:00,13.15,13.16,13.06,13.11,75000.0,11.4154,11.4241,11.3373,11.3807,75000.0
2009-03-24 09:50:00,13.11,13.13,13.08,13.11,106000.0,11.3807,11.398,11.3546,11.3807,106000.0
2009-03-24 10:00:00,13.12,13.16,13.11,13.11,91200.0,11.3893,11.4241,11.3807,11.3807,91200.0
2009-03-24 10:10:00,13.11,13.16,13.1,13.15,58000.0,11.3807,11.4241,11.372,11.4154,58000.0
2009-03-24 10:20:00,13.15,13.16,13.1,13.12,81000.0,11.4154,11.4241,11.372,11.3893,81000.0
2009-03-24 10:30:00,13.11,13.28,13.1,13.28,147600.0,11.3807,11.5282,11.372,11.5282,147600.0
2009-03-24 10:40:00,13.28,13.31,13.18,13.18,101300.0,11.5282,11.5543,11.4414,11.4414,101300.0
2009-03-24 10:50:00,13.18,13.2,13.14,13.15,108800.0,11.4414,11.4588,11.4067,11.4154,108800.0
2009-03-24 11:00:00,13.15,13.21,13.12,13.14,80300.0,11.4154,11.4675,11.3893,11.4067,80300.0
2009-03-24 11:10:00,13.14,13.17,13.12,13.14,83400.0,11.4067,11.4327,11.3893,11.4067,83400.0
2009-03-24 11:20:00,13.13,13.23,13.13,13.23,55200.0,11.398,11.4848,11.398,11.4848,55200.0
2009-03-24 11:30:00,13.22,13.23,13.19,13.21,41300.0,11.4761,11.4848,11.4501,11.4675,41300.0
2009-03-24 11:40:00,13.22,13.22,13.15,13.2,37800.0,11.4761,11.4761,11.4154,11.4588,37800.0
2009-03-24 11:50:00,13.2,13.21,13.19,13.2,29300.0,11.4588,11.4675,11.4501,11.4588,29300.0
2009-03-24 12:00:00,13.19,13.23,13.16,13.21,107600.0,11.4501,11.4848,11.4241,11.4675,107600.0
2009-03-24 12:10:00,13.2,13.24,13.18,13.21,75000.0,11.4588,11.4935,11.4414,11.4675,75000.0
2009-03-24 12:20:00,13.21,13.21,13.18,13.2,66600.0,11.4675,11.4675,11.4414,11.4588,66600.0
2009-03-24 12:30:00,13.2,13.23,13.19,13.2,45300.0,11.4588,11.4848,11.4501,11.4588,45300.0
2009-03-24 12:40:00,13.2,13.3,13.19,13.29,39800.0,11.4588,11.5456,11.4501,11.5369,39800.0
2009-03-24 12:50:00,13.3,13.31,13.25,13.26,100100.0,11.5456,11.5543,11.5022,11.5109,100100.0
2009-03-24 13:00:00,13.25,13.31,13.24,13.31,35700.0,11.5022,11.5543,11.4935,11.5543,35700.0
2009-03-24 13:10:00,13.31,13.37,13.31,13.35,34100.0,11.5543,11.6064,11.5543,11.589,34100.0
2009-03-24 13:20:00,13.35,13.42,13.35,13.39,40400.0,11.589,11.6498,11.589,11.6237,40400.0
2009-03-24 13:30:00,13.39,13.41,13.38,13.39,72200.0,11.6237,11.6411,11.615,11.6237,72200.0
2009-03-24 13:40:00,13.38,13.43,13.36,13.42,61100.0,11.615,11.6584,11.5977,11.6498,61100.0
2009-03-24 13:50:00,13.42,13.45,13.41,13.43,35700.0,11.6498,11.6758,11.6411,11.6584,35700.0
2009-03-24 14:00:00,13.43,13.44,13.38,13.4,102000.0,11.6584,11.6671,11.615,11.6324,102000.0
2009-03-24 14:10:00,13.4,13.42,13.37,13.42,64600.0,11.6324,11.6498,11.6064,11.6498,64600.0
2009-03-24 14:20:00,13.42,13.48,13.4,13.4,94500.0,11.6498,11.7019,11.6324,11.6324,94500.0
2009-03-24 14:30:00,13.39,13.41,13.38,13.39,48500.0,11.6237,11.6411,11.615,11.6237,48500.0
2009-03-24 14:40:00,13.39,13.41,13.35,13.39,174200.0,11.6237,11.6411,11.589,11.6237,174200.0
2009-03-24 14:50:00,13.4,13.41,13.35,13.36,35700.0,11.6324,11.6411,11.589,11.5977,35700.0
2009-03-24 15:00:00,13.35,13.4,13.35,13.37,24500.0,11.589,11.6324,11.589,11.6064,24500.0
2009-03-24 15:10:00,13.37,13.4,13.35,13.35,49500.0,11.6064,11.6324,11.589,11.589,49500.0
2009-03-24 15:20:00,13.34,13.36,13.32,13.35,76900.0,11.5803,11.5977,11.563,11.589,76900.0
2009-03-24 15:30:00,13.35,13.37,13.29,13.35,97900.0,11.589,11.6064,11.5369,11.589,97900.0
2009-03-24 15:40:00,13.35,13.36,13.31,13.32,77500.0,11.589,11.5977,11.5543,11.563,77500.0
2009-03-24 15:50:00,13.32,13.33,13.26,13.26,151100.0,11.563,11.5716,11.5109,11.5109,151100.0
2009-03-25 09:30:00,12.8,13.09,12.67,12.86,137100.0,11.1116,11.3633,10.9987,11.1636,137100.0
2009-03-25 09:40:00,12.86,12.87,12.42,12.46,275700.0,11.1636,11.1723,10.7817,10.8164,275700.0
2009-03-25 09:50:00,12.46,12.58,12.2,12.27,298100.0,10.8164,10.9206,10.5907,10.6515,298100.0
2009-03-25 10:00:00,12.26,12.87,12.23,12.87,370400.0,10.6428,11.1723,10.6167,11.1723,370400.0
2009-03-25 10:10:00,12.87,12.93,12.7,12.76,181500.0,11.1723,11.2244,11.0247,11.0768,181500.0
2009-03-25 10:20:00,12.76,12.76,12.61,12.61,115500.0,11.0768,11.0768,10.9466,10.9466,115500.0
2009-03-25 10:30:00,12.61,12.83,12.61,12.81,121900.0,10.9466,11.1376,10.9466,11.1202,121900.0
2009-03-25 10:40:00,12.8,12.85,12.74,12.78,179200.0,11.1116,11.155,11.0595,11.0942,179200.0
2009-03-25 10:50:00,12.78,12.81,12.71,12.72,73200.0,11.0942,11.1202,11.0334,11.0421,73200.0
2009-03-25 11:00:00,12.72,12.81,12.72,12.78,63400.0,11.0421,11.1202,11.0421,11.0942,63400.0
2009-03-25 11:10:00,12.79,12.79,12.71,12.75,56000.0,11.1029,11.1029,11.0334,11.0681,56000.0
2009-03-25 11:20:00,12.76,12.77,12.71,12.75,54200.0,11.0768,11.0855,11.0334,11.0681,54200.0
2009-03-25 11:30:00,12.75,12.75,12.72,12.75,36300.0,11.0681,11.0681,11.0421,11.0681,36300.0
2009-03-25 11:40:00,12.74,12.75,12.69,12.73,58600.0,11.0595,11.0681,11.0161,11.0508,58600.0
2009-03-25 11:50:00,12.73,12.75,12.73,12.75,16800.0,11.0508,11.0681,11.0508,11.0681,16800.0
2009-03-25 12:00:00,12.74,12.76,12.69,12.69,54600.0,11.0595,11.0768,11.0161,11.0161,54600.0
2009-03-25 12:10:00,12.69,12.69,12.6,12.62,62500.0,11.0161,11.0161,10.9379,10.9553,62500.0
2009-03-25 12:20:00,12.62,12.65,12.59,12.62,49700.0,10.9553,10.9813,10.9293,10.9553,49700.0
2009-03-25 12:30:00,12.62,12.65,12.6,12.61,31800.0,10.9553,10.9813,10.9379,10.9466,31800.0
2009-03-25 12:40:00,12.61,12.61,12.55,12.59,53300.0,10.9466,10.9466,10.8945,10.9293,53300.0
2009-03-25 12:50:00,12.59,12.62,12.56,12.61,24500.0,10.9293,10.9553,10.9032,10.9466,24500.0
2009-03-25 13:00:00,12.61,12.66,12.6,12.61,34100.0,10.9466,10.99,10.9379,10.9466,34100.0
2009-03-25 13:10:00,12.61,12.61,12.52,12.52,42400.0,10.9466,10.9466,10.8685,10.8685,42400.0
2009-03-25 13:20:00,12.52,12.52,12.46,12.47,124500.0,10.8685,10.8685,10.8164,10.8251,124500.0
2009-03-25 13:30:00,12.46,12.53,12.46,12.52,69800.0,10.8164,10.8772,10.8164,10.8685,69800.0
2009-03-25 13:40:00,12.52,12.54,12.47,12.47,57100.0,10.8685,10.8858,10.8251,10.8251,57100.0
2009-03-25 13:50:00,12.47,12.54,12.45,12.51,75100.0,10.8251,10.8858,10.8077,10.8598,75100.0
2009-03-25 14:00:00,12.51,12.52,12.41,12.42,63900.0,10.8598,10.8685,10.773,10.7817,63900.0
2009-03-25 14:10:00,12.42,12.47,12.39,12.45,117000.0,10.7817,10.8251,10.7556,10.8077,117000.0
2009-03-25 14:20:00,12.45,12.62,12.45,12.49,171400.0,10.8077,10.9553,10.8077,10.8424,171400.0
2009-03-25 14:30:00,12.5,12.51,12.43,12.43,80900.0,10.8511,10.8598,10.7904,10.7904,80900.0
2009-03-25 14:40:00,12.43,12.47,12.32,12.33,167100.0,10.7904,10.8251,10.6949,10.7035,167100.0
2009-03-25 14:50:00,12.32,12.35,12.29,12.3,159600.0,10.6949,10.7209,10.6688,10.6775,159600.0
2009-03-25 15:00:00,12.3,12.3,12.22,12.27,241300.0,10.6775,10.6775,10.6081,10.6515,241300.0
2009-03-25 15:10:00,12.27,12.39,12.26,12.39,145300.0,10.6515,10.7556,10.6428,10.7556,145300.0
2009-03-25 15:20:00,12.39,12.48,12.39,12.46,146200.0,10.7556,10.8338,10.7556,10.8164,146200.0
2009-03-25 15:30:00,12.46,12.49,12.42,12.42,152600.0,10.8164,10.8424,10.7817,10.7817,152600.0
2009-03-25 15:40:00,12.42,12.47,12.38,12.43,275000.0,10.7817,10.8251,10.747,10.7904,275000.0
2009-03-25 15:50:00,12.44,12.55,12.42,12.52,493600.0,10.799,10.8945,10.7817,10.8685,493600.0
2009-03-26 09:30:00,12.79,12.79,12.4,12.44,103800.0,11.1029,11.1029,10.7643,10.799,103800.0
2009-03-26 09:40:00,12.44,12.5,12.29,12.29,99000.0,10.799,10.8511,10.6688,10.6688,99000.0
2009-03-26 09:50:00,12.27,12.31,12.24,12.3,67100.0,10.6515,10.6862,10.6254,10.6775,67100.0
2009-03-26 10:00:00,12.3,12.4,12.29,12.4,163100.0,10.6775,10.7643,10.6688,10.7643,163100.0
2009-03-26 10:10:00,12.39,12.4,12.26,12.3,67800.0,10.7556,10.7643,10.6428,10.6775,67800.0
2009-03-26 10:20:00,12.3,12.38,12.29,12.33,75500.0,10.6775,10.747,10.6688,10.7035,75500.0
2009-03-26 10:30:00,12.33,12.34,12.29,12.29,149500.0,10.7035,10.7122,10.6688,10.6688,149500.0
2009-03-26 10:40:00,12.29,12.35,12.23,12.23,119400.0,10.6688,10.7209,10.6167,10.6167,119400.0
2009-03-26 10:50:00,12.23,12.29,12.22,12.27,87600.0,10.6167,10.6688,10.6081,10.6515,87600.0
2009-03-26 11:00:00,12.27,12.3,12.24,12.24,98200.0,10.6515,10.6775,10.6254,10.6254,98200.0
2009-03-26 11:10:00,12.24,12.25,12.24,12.24,72300.0,10.6254,10.6341,10.6254,10.6254,72300.0
2009-03-26 11:20:00,12.24,12.25,12.24,12.24,58700.0,10.6254,10.6341,10.6254,10.6254,58700.0
2009-03-26 11:30:00,12.24,12.27,12.24,12.24,88000.0,10.6254,10.6515,10.6254,10.6254,88000.0
2009-03-26 11:40:00,12.25,12.25,12.24,12.24,69500.0,10.6341,10.6341,10.6254,10.6254,69500.0
2009-03-26 11:50:00,12.25,12.25,12.15,12.23,83900.0,10.6341,10.6341,10.5473,10.6167,83900.0
2009-03-26 12:00:00,12.23,12.26,12.23,12.24,88100.0,10.6167,10.6428,10.6167,10.6254,88100.0
2009-03-26 12:10:00,12.25,12.3,12.24,12.3,82300.0,10.6341,10.6775,10.6254,10.6775,82300.0
2009-03-26 12:20:00,12.3,12.3,12.28,12.3,97600.0,10.6775,10.6775,10.6601,10.6775,97600.0
2009-03-26 12:30:00,12.3,12.3,12.28,12.29,135400.0,10.6775,10.6775,10.6601,10.6688,135400.0
2009-03-26 12:40:00,12.29,12.3,12.28,12.3,74200.0,10.6688,10.6775,10.6601,10.6775,74200.0
2009-03-26 12:50:00,12.3,12.3,12.29,12.3,49500.0,10.6775,10.6775,10.6688,10.6775,49500.0
2009-03-26 13:00:00,12.3,12.31,12.26,12.3,183000.0,10.6775,10.6862,10.6428,10.6775,183000.0
2009-03-26 13:10:00,12.3,12.33,12.29,12.33,149600.0,10.6775,10.7035,10.6688,10.7035,149600.0
2009-03-26 13:20:00,12.33,12.42,12.33,12.38,104700.0,10.7035,10.7817,10.7035,10.747,104700.0
2009-03-26 13:30:00,12.38,12.4,12.36,12.4,43200.0,10.747,10.7643,10.7296,10.7643,43200.0
2009-03-26 13:40:00,12.39,12.4,12.35,12.35,55600.0,10.7556,10.7643,10.7209,10.7209,55600.0
2009-03-26 13:50:00,12.36,12.37,12.27,12.28,112400.0,10.7296,10.7383,10.6515,10.6601,112400.0
2009-03-26 14:00:00,12.27,12.35,12.27,12.35,47200.0,10.6515,10.7209,10.6515,10.7209,47200.0
2009-03-26 14:10:00,12.34,12.35,12.31,12.32,45500.0,10.7122,10.7209,10.6862,10.6949,45500.0
2009-03-26 14:20:00,12.33,12.35,12.28,12.29,52900.0,10.7035,10.7209,10.6601,10.6688,52900.0
2009-03-26 14:30:00,12.29,12.31,12.27,12.28,71600.0,10.6688,10.6862,10.6515,10.6601,71600.0
2009-03-26 14:40:00,12.29,12.31,12.26,12.27,132800.0,10.6688,10.6862,10.6428,10.6515,132800.0
2009-03-26 14:50:00,12.27,12.28,12.19,12.2,70700.0,10.6515,10.6601,10.582,10.5907,70700.0
2009-03-26 15:00:00,12.19,12.3,12.19,12.28,110100.0,10.582,10.6775,10.582,10.6601,110100.0
2009-03-26 15:10:00,12.28,12.29,12.23,12.26,90600.0,10.6601,10.6688,10.6167,10.6428,90600.0
2009-03-26 15:20:00,12.26,12.32,12.26,12.29,168900.0,10.6428,10.6949,10.6428,10.6688,168900.0
2009-03-26 15:30:00,12.29,12.3,12.26,12.29,111900.0,10.6688,10.6775,10.6428,10.6688,111900.0
2009-03-26 15:40:00,12.29,12.36,12.29,12.35,177300.0,10.6688,10.7296,10.6688,10.7209,177300.0
2009-03-26 15:50:00,12.36,12.36,12.32,12.34,239800.0,10.7296,10.7296,10.6949,10.7122,239800.0
2009-03-27 09:30:00,12.27,12.29,12.11,12.11,55300.0,10.6515,10.6688,10.5126,10.5126,55300.0
2009-03-27 09:40:00,12.12,12.19,12.02,12.02,177200.0,10.5212,10.582,10.4344,10.4344,177200.0
2009-03-27 09:50:00,12.02,12.16,12.0,12.01,79400.0,10.4344,10.556,10.4171,10.4258,79400.0
2009-03-27 10:00:00,12.0,12.06,11.98,11.99,77100.0,10.4171,10.4692,10.3997,10.4084,77100.0
2009-03-27 10:10:00,11.99,12.07,11.99,12.01,50100.0,10.4084,10.4778,10.4084,10.4258,50100.0
2009-03-27 10:20:00,12.02,12.07,12.01,12.03,43300.0,10.4344,10.4778,10.4258,10.4431,43300.0
2009-03-27 10:30:00,12.03,12.07,12.01,12.04,166000.0,10.4431,10.4778,10.4258,10.4518,166000.0
2009-03-27 10:40:00,12.05,12.05,12.0,12.04,58900.0,10.4605,10.4605,10.4171,10.4518,58900.0
2009-03-27 10:50:00,12.04,12.06,12.02,12.06,137500.0,10.4518,10.4692,10.4344,10.4692,137500.0
2009-03-27 11:00:00,12.05,12.09,12.02,12.06,156700.0,10.4605,10.4952,10.4344,10.4692,156700.0
2009-03-27 11:10:00,12.07,12.1,12.05,12.1,46900.0,10.4778,10.5039,10.4605,10.5039,46900.0
2009-03-27 11:20:00,12.09,12.11,12.04,12.06,66900.0,10.4952,10.5126,10.4518,10.4692,66900.0
2009-03-27 11:30:00,12.06,12.07,12.03,12.05,28100.0,10.4692,10.4778,10.4431,10.4605,28100.0
2009-03-27 11:40:00,12.05,12.07,12.04,12.07,45400.0,10.4605,10.4778,10.4518,10.4778,45400.0
2009-03-27 11:50:00,12.07,12.07,12.03,12.04,92400.0,10.4778,10.4778,10.4431,10.4518,92400.0
2009-03-27 12:00:00,12.03,12.06,12.03,12.05,188400.0,10.4431,10.4692,10.4431,10.4605,188400.0
2009-03-27 12:10:00,12.04,12.05,11.95,11.97,127400.0,10.4518,10.4605,10.3737,10.391,127400.0
2009-03-27 12:20:00,11.97,12.03,11.96,12.03,54100.0,10.391,10.4431,10.3824,10.4431,54100.0
2009-03-27 12:30:00,12.02,12.06,11.99,12.0,104100.0,10.4344,10.4692,10.4084,10.4171,104100.0
2009-03-27 12:40:00,11.99,12.05,11.99,12.05,19200.0,10.4084,10.4605,10.4084,10.4605,19200.0
2009-03-27 12:50:00,12.05,12.05,11.99,11.99,33400.0,10.4605,10.4605,10.4084,10.4084,33400.0
2009-03-27 13:00:00,11.99,12.0,11.94,11.94,48800.0,10.4084,10.4171,10.365,10.365,48800.0
2009-03-27 13:10:00,11.95,11.98,11.94,11.98,17100.0,10.3737,10.3997,10.365,10.3997,17100.0
2009-03-27 13:20:00,11.98,12.01,11.98,11.98,55600.0,10.3997,10.4258,10.3997,10.3997,55600.0
2009-03-27 13:30:00,11.99,12.05,11.98,12.0,38900.0,10.4084,10.4605,10.3997,10.4171,38900.0
2009-03-27 13:40:00,12.0,12.01,11.94,11.97,27500.0,10.4171,10.4258,10.365,10.391,27500.0
2009-03-27 13:50:00,11.96,12.01,11.96,12.01,26700.0,10.3824,10.4258,10.3824,10.4258,26700.0
2009-03-27 14:00:00,12.01,12.04,11.97,12.01,79100.0,10.4258,10.4518,10.391,10.4258,79100.0
2009-03-27 14:10:00,12.02,12.03,11.94,11.98,95500.0,10.4344,10.4431,10.365,10.3997,95500.0
2009-03-27 14:20:00,11.98,12.01,11.95,11.95,92900.0,10.3997,10.4258,10.3737,10.3737,92900.0
2009-03-27 14:30:00,11.95,11.96,11.91,11.91,63500.0,10.3737,10.3824,10.339,10.339,63500.0
2009-03-27 14:40:00,11.92,11.98,11.9,11.95,118300.0,10.3476,10.3997,10.3303,10.3737,118300.0
2009-03-27 14:50:00,11.95,12.02,11.94,12.02,67000.0,10.3737,10.4344,10.365,10.4344,67000.0
2009-03-27 15:00:00,12.02,12.06,12.01,12.04,107600.0,10.4344,10.4692,10.4258,10.4518,107600.0
2009-03-27 15:10:00,12.03,12.05,12.02,12.05,55800.0,10.4431,10.4605,10.4344,10.4605,55800.0
2009-03-27 15:20:00,12.04,12.05,12.0,12.02,92400.0,10.4518,10.4605,10.4171,10.4344,92400.0
2009-03-27 15:30:00,12.01,12.04,12.0,12.02,116700.0,10.4258,10.4518,10.4171,10.4344,116700.0
2009-03-27 15:40:00,12.02,12.05,12.0,12.03,135700.0,10.4344,10.4605,10.4171,10.4431,135700.0
2009-03-27 15:50:00,12.03,12.05,12.01,12.04,290300.0,10.4431,10.4605,10.4258,10.4518,290300.0
2009-03-30 09:30:00,11.75,12.03,11.75,12.0,38500.0,10.2001,10.4431,10.2001,10.4171,38500.0
2009-03-30 09:40:00,11.99,12.01,11.88,11.88,60300.0,10.4084,10.4258,10.3129,10.3129,60300.0
2009-03-30 09:50:00,11.88,11.93,11.88,11.9,54900.0,10.3129,10.3563,10.3129,10.3303,54900.0
2009-03-30 10:00:00,11.9,11.95,11.9,11.95,74600.0,10.3303,10.3737,10.3303,10.3737,74600.0
2009-03-30 10:10:00,11.95,11.97,11.92,11.92,40500.0,10.3737,10.391,10.3476,10.3476,40500.0
2009-03-30 10:20:00,11.93,11.96,11.91,11.94,103900.0,10.3563,10.3824,10.339,10.365,103900.0
2009-03-30 10:30:00,11.93,11.94,11.8,11.83,63900.0,10.3563,10.365,10.2435,10.2695,63900.0
2009-03-30 10:40:00,11.82,11.82,11.75,11.79,51500.0,10.2608,10.2608,10.2001,10.2348,51500.0
2009-03-30 10:50:00,11.79,11.8,11.75,11.78,49800.0,10.2348,10.2435,10.2001,10.2261,49800.0
2009-03-30 11:00:00,11.77,11.78,11.73,11.76,31200.0,10.2174,10.2261,10.1827,10.2087,31200.0
2009-03-30 11:10:00,11.75,11.86,11.75,11.86,49500.0,10.2001,10.2955,10.2001,10.2955,49500.0
2009-03-30 11:20:00,11.86,11.9,11.84,11.84,46100.0,10.2955,10.3303,10.2782,10.2782,46100.0
2009-03-30 11:30:00,11.83,11.85,11.8,11.84,58400.0,10.2695,10.2869,10.2435,10.2782,58400.0
2009-03-30 11:40:00,11.85,11.86,11.83,11.85,26300.0,10.2869,10.2955,10.2695,10.2869,26300.0
2009-03-30 11:50:00,11.85,11.89,11.84,11.88,26900.0,10.2869,10.3216,10.2782,10.3129,26900.0
2009-03-30 12:00:00,11.89,11.9,11.87,11.89,23000.0,10.3216,10.3303,10.3042,10.3216,23000.0
2009-03-30 12:10:00,11.88,11.89,11.85,11.86,61100.0,10.3129,10.3216,10.2869,10.2955,61100.0
2009-03-30 12:20:00,11.89,11.89,11.85,11.89,47500.0,10.3216,10.3216,10.2869,10.3216,47500.0
2009-03-30 12:30:00,11.88,11.91,11.88,11.89,99700.0,10.3129,10.339,10.3129,10.3216,99700.0
2009-03-30 12:40:00,11.89,11.9,11.89,11.89,7600.0,10.3216,10.3303,10.3216,10.3216,7600.0
2009-03-30 12:50:00,11.9,11.9,11.89,11.89,13400.0,10.3303,10.3303,10.3216,10.3216,13400.0
2009-03-30 13:00:00,11.9,11.9,11.86,11.86,21600.0,10.3303,10.3303,10.2955,10.2955,21600.0
2009-03-30 13:10:00,11.87,11.88,11.85,11.86,67300.0,10.3042,10.3129,10.2869,10.2955,67300.0
2009-03-30 13:20:00,11.87,11.89,11.85,11.87,32900.0,10.3042,10.3216,10.2869,10.3042,32900.0
2009-03-30 13:30:00,11.88,11.89,11.85,11.85,42900.0,10.3129,10.3216,10.2869,10.2869,42900.0
2009-03-30 13:40:00,11.86,11.88,11.85,11.85,43700.0,10.2955,10.3129,10.2869,10.2869,43700.0
2009-03-30 13:50:00,11.85,11.86,11.83,11.83,90300.0,10.2869,10.2955,10.2695,10.2695,90300.0
2009-03-30 14:00:00,11.83,11.86,11.82,11.84,57900.0,10.2695,10.2955,10.2608,10.2782,57900.0
2009-03-30 14:10:00,11.84,11.89,11.83,11.88,32000.0,10.2782,10.3216,10.2695,10.3129,32000.0
2009-03-30 14:20:00,11.88,11.9,11.85,11.86,66600.0,10.3129,10.3303,10.2869,10.2955,66600.0
2009-03-30 14:30:00,11.86,11.87,11.84,11.86,23500.0,10.2955,10.3042,10.2782,10.2955,23500.0
2009-03-30 14:40:00,11.86,11.86,11.8,11.8,52900.0,10.2955,10.2955,10.2435,10.2435,52900.0
2009-03-30 14:50:00,11.81,11.83,11.79,11.79,63100.0,10.2521,10.2695,10.2348,10.2348,63100.0
2009-03-30 15:00:00,11.79,11.85,11.78,11.84,67500.0,10.2348,10.2869,10.2261,10.2782,67500.0
2009-03-30 15:10:00,11.84,11.87,11.82,11.85,138400.0,10.2782,10.3042,10.2608,10.2869,138400.0
2009-03-30 15:20:00,11.84,11.85,11.76,11.78,231000.0,10.2782,10.2869,10.2087,10.2261,231000.0
2009-03-30 15:30:00,11.78,11.81,11.77,11.77,192100.0,10.2261,10.2521,10.2174,10.2174,192100.0
2009-03-30 15:40:00,11.77,11.81,11.76,11.79,153000.0,10.2174,10.2521,10.2087,10.2348,153000.0
2009-03-30 15:50:00,11.79,11.84,11.79,11.81,217600.0,10.2348,10.2782,10.2348,10.2521,217600.0
2009-03-31 09:30:00,11.81,11.96,11.81,11.88,43300.0,10.2521,10.3824,10.2521,10.3129,43300.0
2009-03-31 09:40:00,11.88,11.93,11.81,11.89,128100.0,10.3129,10.3563,10.2521,10.3216,128100.0
2009-03-31 09:50:00,11.88,11.89,11.8,11.84,38100.0,10.3129,10.3216,10.2435,10.2782,38100.0
2009-03-31 10:00:00,11.83,11.83,11.79,11.8,39000.0,10.2695,10.2695,10.2348,10.2435,39000.0
2009-03-31 10:10:00,11.8,11.8,11.77,11.77,34600.0,10.2435,10.2435,10.2174,10.2174,34600.0
2009-03-31 10:20:00,11.78,11.81,11.75,11.79,36200.0,10.2261,10.2521,10.2001,10.2348,36200.0
2009-03-31 10:30:00,11.8,11.89,11.8,11.86,57300.0,10.2435,10.3216,10.2435,10.2955,57300.0
2009-03-31 10:40:00,11.87,11.89,11.84,11.88,39300.0,10.3042,10.3216,10.2782,10.3129,39300.0
2009-03-31 10:50:00,11.87,11.88,11.85,11.86,20300.0,10.3042,10.3129,10.2869,10.2955,20300.0
2009-03-31 11:00:00,11.87,11.88,11.86,11.88,39700.0,10.3042,10.3129,10.2955,10.3129,39700.0
2009-03-31 11:10:00,11.88,11.88,11.85,11.87,46000.0,10.3129,10.3129,10.2869,10.3042,46000.0
2009-03-31 11:20:00,11.88,11.89,11.87,11.88,35800.0,10.3129,10.3216,10.3042,10.3129,35800.0
2009-03-31 11:30:00,11.88,11.89,11.84,11.84,23800.0,10.3129,10.3216,10.2782,10.2782,23800.0
2009-03-31 11:40:00,11.84,11.85,11.83,11.85,29500.0,10.2782,10.2869,10.2695,10.2869,29500.0
2009-03-31 11:50:00,11.85,11.85,11.84,11.85,7600.0,10.2869,10.2869,10.2782,10.2869,7600.0
2009-03-31 12:00:00,11.85,11.85,11.82,11.83,67100.0,10.2869,10.2869,10.2608,10.2695,67100.0
2009-03-31 12:10:00,11.84,11.84,11.79,11.79,128200.0,10.2782,10.2782,10.2348,10.2348,128200.0
2009-03-31 12:20:00,11.79,11.82,11.79,11.81,20100.0,10.2348,10.2608,10.2348,10.2521,20100.0
2009-03-31 12:30:00,11.82,11.82,11.8,11.82,14900.0,10.2608,10.2608,10.2435,10.2608,14900.0
2009-03-31 12:40:00,11.82,11.85,11.82,11.84,19400.0,10.2608,10.2869,10.2608,10.2782,19400.0
2009-03-31 12:50:00,11.84,11.85,11.83,11.83,50200.0,10.2782,10.2869,10.2695,10.2695,50200.0
2009-03-31 13:00:00,11.83,11.89,11.83,11.88,120500.0,10.2695,10.3216,10.2695,10.3129,120500.0
2009-03-31 13:10:00,11.88,11.89,11.88,11.89,32100.0,10.3129,10.3216,10.3129,10.3216,32100.0
2009-03-31 13:20:00,11.89,11.89,11.88,11.88,35100.0,10.3216,10.3216,10.3129,10.3129,35100.0
2009-03-31 13:30:00,11.88,11.89,11.87,11.88,68700.0,10.3129,10.3216,10.3042,10.3129,68700.0
2009-03-31 13:40:00,11.87,11.88,11.87,11.88,28200.0,10.3042,10.3129,10.3042,10.3129,28200.0
2009-03-31 13:50:00,11.88,11.89,11.87,11.89,29000.0,10.3129,10.3216,10.3042,10.3216,29000.0
2009-03-31 14:00:00,11.89,11.9,11.88,11.89,89000.0,10.3216,10.3303,10.3129,10.3216,89000.0
2009-03-31 14:10:00,11.89,11.9,11.88,11.9,61900.0,10.3216,10.3303,10.3129,10.3303,61900.0
2009-03-31 14:20:00,11.9,11.92,11.89,11.91,43700.0,10.3303,10.3476,10.3216,10.339,43700.0
2009-03-31 14:30:00,11.91,12.0,11.9,11.99,44700.0,10.339,10.4171,10.3303,10.4084,44700.0
2009-03-31 14:40:00,12.0,12.03,11.99,11.99,184500.0,10.4171,10.4431,10.4084,10.4084,184500.0
2009-03-31 14:50:00,12.0,12.03,11.99,12.02,75100.0,10.4171,10.4431,10.4084,10.4344,75100.0
2009-03-31 15:00:00,12.03,12.05,12.0,12.02,72400.0,10.4431,10.4605,10.4171,10.4344,72400.0
2009-03-31 15:10:00,12.01,12.09,12.01,12.06,155800.0,10.4258,10.4952,10.4258,10.4692,155800.0
2009-03-31 15:20:00,12.06,12.07,12.04,12.04,145100.0,10.4692,10.4778,10.4518,10.4518,145100.0
2009-03-31 15:30:00,12.04,12.05,11.94,11.98,119000.0,10.4518,10.4605,10.365,10.3997,119000.0
2009-03-31 15:40:00,11.98,11.99,11.88,11.9,172500.0,10.3997,10.4084,10.3129,10.3303,172500.0
2009-03-31 15:50:00,11.9,11.96,11.86,11.87,218900.0,10.3303,10.3824,10.2955,10.3042,218900.0
2009-04-01 09:30:00,11.75,11.91,11.67,11.8,50900.0,10.2001,10.339,10.1306,10.2435,50900.0
2009-04-01 09:40:00,11.8,11.88,11.7,11.71,42100.0,10.2435,10.3129,10.1567,10.1653,42100.0
2009-04-01 09:50:00,11.7,11.74,11.67,11.74,24500.0,10.1567,10.1914,10.1306,10.1914,24500.0
2009-04-01 10:00:00,11.74,11.84,11.73,11.78,74000.0,10.1914,10.2782,10.1827,10.2261,74000.0
2009-04-01 10:10:00,11.79,11.82,11.78,11.79,182800.0,10.2348,10.2608,10.2261,10.2348,182800.0
2009-04-01 10:20:00,11.8,11.82,11.75,11.8,51200.0,10.2435,10.2608,10.2001,10.2435,51200.0
2009-04-01 10:30:00,11.8,11.81,11.78,11.81,52100.0,10.2435,10.2521,10.2261,10.2521,52100.0
2009-04-01 10:40:00,11.81,11.82,11.76,11.8,92800.0,10.2521,10.2608,10.2087,10.2435,92800.0
2009-04-01 10:50:00,11.8,11.82,11.79,11.8,103200.0,10.2435,10.2608,10.2348,10.2435,103200.0
2009-04-01 11:00:00,11.8,11.8,11.77,11.8,43800.0,10.2435,10.2435,10.2174,10.2435,43800.0
2009-04-01 11:10:00,11.79,11.81,11.78,11.79,87200.0,10.2348,10.2521,10.2261,10.2348,87200.0
2009-04-01 11:20:00,11.8,11.8,11.79,11.8,25700.0,10.2435,10.2435,10.2348,10.2435,25700.0
2009-04-01 11:30:00,11.8,11.81,11.79,11.8,65700.0,10.2435,10.2521,10.2348,10.2435,65700.0
2009-04-01 11:40:00,11.8,11.82,11.79,11.82,55100.0,10.2435,10.2608,10.2348,10.2608,55100.0
2009-04-01 11:50:00,11.82,11.85,11.79,11.84,68700.0,10.2608,10.2869,10.2348,10.2782,68700.0
2009-04-01 12:00:00,11.85,11.94,11.85,11.94,52000.0,10.2869,10.365,10.2869,10.365,52000.0
2009-04-01 12:10:00,11.94,11.96,11.91,11.93,109400.0,10.365,10.3824,10.339,10.3563,109400.0
2009-04-01 12:20:00,11.93,11.95,11.9,11.9,61000.0,10.3563,10.3737,10.3303,10.3303,61000.0
2009-04-01 12:30:00,11.9,11.91,11.87,11.87,48800.0,10.3303,10.339,10.3042,10.3042,48800.0
2009-04-01 12:40:00,11.87,11.88,11.86,11.87,38100.0,10.3042,10.3129,10.2955,10.3042,38100.0
2009-04-01 12:50:00,11.87,11.88,11.84,11.86,47300.0,10.3042,10.3129,10.2782,10.2955,47300.0
2009-04-01 13:00:00,11.85,11.89,11.84,11.84,76300.0,10.2869,10.3216,10.2782,10.2782,76300.0
2009-04-01 13:10:00,11.84,11.88,11.83,11.85,74200.0,10.2782,10.3129,10.2695,10.2869,74200.0
2009-04-01 13:20:00,11.85,11.86,11.83,11.84,62100.0,10.2869,10.2955,10.2695,10.2782,62100.0
2009-04-01 13:30:00,11.84,11.88,11.83,11.87,47300.0,10.2782,10.3129,10.2695,10.3042,47300.0
2009-04-01 13:40:00,11.87,11.88,11.86,11.87,42400.0,10.3042,10.3129,10.2955,10.3042,42400.0
2009-04-01 13:50:00,11.87,11.87,11.83,11.85,97400.0,10.3042,10.3042,10.2695,10.2869,97400.0
2009-04-01 14:00:00,11.85,11.86,11.83,11.85,174300.0,10.2869,10.2955,10.2695,10.2869,174300.0
2009-04-01 14:10:00,11.85,11.85,11.84,11.85,43000.0,10.2869,10.2869,10.2782,10.2869,43000.0
2009-04-01 14:20:00,11.84,11.86,11.84,11.85,110000.0,10.2782,10.2955,10.2782,10.2869,110000.0
2009-04-01 14:30:00,11.85,11.85,11.84,11.85,60800.0,10.2869,10.2869,10.2782,10.2869,60800.0
2009-04-01 14:40:00,11.85,11.85,11.8,11.82,107100.0,10.2869,10.2869,10.2435,10.2608,107100.0
2009-04-01 14:50:00,11.82,11.82,11.81,11.81,62700.0,10.2608,10.2608,10.2521,10.2521,62700.0
2009-04-01 15:00:00,11.82,11.82,11.76,11.79,120200.0,10.2608,10.2608,10.2087,10.2348,120200.0
2009-04-01 15:10:00,11.79,11.84,11.73,11.82,148600.0,10.2348,10.2782,10.1827,10.2608,148600.0
2009-04-01 15:20:00,11.82,11.85,11.8,11.82,135500.0,10.2608,10.2869,10.2435,10.2608,135500.0
2009-04-01 15:30:00,11.82,11.85,11.77,11.85,246700.0,10.2608,10.2869,10.2174,10.2869,246700.0
2009-04-01 15:40:00,11.85,11.85,11.8,11.83,170500.0,10.2869,10.2869,10.2435,10.2695,170500.0
2009-04-01 15:50:00,11.83,11.84,11.74,11.79,507200.0,10.2695,10.2782,10.1914,10.2348,507200.0
2009-04-02 09:30:00,12.07,12.11,11.88,12.05,79600.0,10.4778,10.5126,10.3129,10.4605,79600.0
2009-04-02 09:40:00,12.05,12.12,12.05,12.1,101700.0,10.4605,10.5212,10.4605,10.5039,101700.0
2009-04-02 09:50:00,12.1,12.12,12.09,12.1,160500.0,10.5039,10.5212,10.4952,10.5039,160500.0
2009-04-02 10:00:00,12.1,12.11,12.05,12.06,173900.0,10.5039,10.5126,10.4605,10.4692,173900.0
2009-04-02 10:10:00,12.06,12.12,12.05,12.1,222700.0,10.4692,10.5212,10.4605,10.5039,222700.0
2009-04-02 10:20:00,12.1,12.11,12.07,12.08,124500.0,10.5039,10.5126,10.4778,10.4865,124500.0
2009-04-02 10:30:00,12.08,12.11,12.08,12.1,166600.0,10.4865,10.5126,10.4865,10.5039,166600.0
2009-04-02 10:40:00,12.09,12.33,12.09,12.32,126100.0,10.4952,10.7035,10.4952,10.6949,126100.0
2009-04-02 10:50:00,12.33,12.33,12.25,12.3,69400.0,10.7035,10.7035,10.6341,10.6775,69400.0
2009-04-02 11:00:00,12.3,12.3,12.28,12.28,45000.0,10.6775,10.6775,10.6601,10.6601,45000.0
2009-04-02 11:10:00,12.29,12.3,12.23,12.25,100900.0,10.6688,10.6775,10.6167,10.6341,100900.0
2009-04-02 11:20:00,12.24,12.26,12.23,12.24,77500.0,10.6254,10.6428,10.6167,10.6254,77500.0
2009-04-02 11:30:00,12.25,12.26,12.2,12.23,112200.0,10.6341,10.6428,10.5907,10.6167,112200.0
2009-04-02 11:40:00,12.23,12.24,12.18,12.22,60500.0,10.6167,10.6254,10.5733,10.6081,60500.0
2009-04-02 11:50:00,12.22,12.23,12.12,12.18,231900.0,10.6081,10.6167,10.5212,10.5733,231900.0
2009-04-02 12:00:00,12.18,12.26,12.18,12.25,459900.0,10.5733,10.6428,10.5733,10.6341,459900.0
2009-04-02 12:10:00,12.25,12.26,12.24,12.24,486700.0,10.6341,10.6428,10.6254,10.6254,486700.0
2009-04-02 12:20:00,12.25,12.28,12.22,12.24,173700.0,10.6341,10.6601,10.6081,10.6254,173700.0
2009-04-02 12:30:00,12.24,12.28,12.24,12.26,149700.0,10.6254,10.6601,10.6254,10.6428,149700.0
2009-04-02 12:40:00,12.27,12.28,12.26,12.26,61900.0,10.6515,10.6601,10.6428,10.6428,61900.0
2009-04-02 12:50:00,12.27,12.28,12.25,12.26,388600.0,10.6515,10.6601,10.6341,10.6428,388600.0
2009-04-02 13:00:00,12.27,12.27,12.23,12.26,68900.0,10.6515,10.6515,10.6167,10.6428,68900.0
2009-04-02 13:10:00,12.26,12.28,12.24,12.26,75100.0,10.6428,10.6601,10.6254,10.6428,75100.0
2009-04-02 13:20:00,12.26,12.27,12.24,12.26,72300.0,10.6428,10.6515,10.6254,10.6428,72300.0
2009-04-02 13:30:00,12.26,12.29,12.26,12.27,143500.0,10.6428,10.6688,10.6428,10.6515,143500.0
2009-04-02 13:40:00,12.27,12.28,12.26,12.27,39100.0,10.6515,10.6601,10.6428,10.6515,39100.0
2009-04-02 13:50:00,12.27,12.28,12.25,12.27,128800.0,10.6515,10.6601,10.6341,10.6515,128800.0
2009-04-02 14:00:00,12.26,12.32,12.26,12.28,97600.0,10.6428,10.6949,10.6428,10.6601,97600.0
2009-04-02 14:10:00,12.28,12.31,12.28,12.3,334100.0,10.6601,10.6862,10.6601,10.6775,334100.0
2009-04-02 14:20:00,12.3,12.31,12.29,12.3,81600.0,10.6775,10.6862,10.6688,10.6775,81600.0
2009-04-02 14:30:00,12.3,12.31,12.29,12.3,90700.0,10.6775,10.6862,10.6688,10.6775,90700.0
2009-04-02 14:40:00,12.3,12.31,12.29,12.3,96600.0,10.6775,10.6862,10.6688,10.6775,96600.0
2009-04-02 14:50:00,12.3,12.3,12.29,12.29,65000.0,10.6775,10.6775,10.6688,10.6688,65000.0
2009-04-02 15:00:00,12.3,12.3,12.23,12.25,108200.0,10.6775,10.6775,10.6167,10.6341,108200.0
2009-04-02 15:10:00,12.25,12.26,12.22,12.24,136700.0,10.6341,10.6428,10.6081,10.6254,136700.0
2009-04-02 15:20:00,12.24,12.26,12.22,12.24,135500.0,10.6254,10.6428,10.6081,10.6254,135500.0
2009-04-02 15:30:00,12.25,12.25,12.21,12.21,63200.0,10.6341,10.6341,10.5994,10.5994,63200.0
2009-04-02 15:40:00,12.22,12.25,12.17,12.24,82100.0,10.6081,10.6341,10.5647,10.6254,82100.0
2009-04-02 15:50:00,12.24,12.24,12.16,12.16,118800.0,10.6254,10.6254,10.556,10.556,118800.0
2009-04-03 09:30:00,12.16,12.27,12.1,12.12,39000.0,10.556,10.6515,10.5039,10.5212,39000.0
2009-04-03 09:40:00,12.12,12.22,12.1,12.19,148600.0,10.5212,10.6081,10.5039,10.582,148600.0
2009-04-03 09:50:00,12.19,12.22,12.16,12.17,95800.0,10.582,10.6081,10.556,10.5647,95800.0
2009-04-03 10:00:00,12.17,12.23,12.12,12.16,89500.0,10.5647,10.6167,10.5212,10.556,89500.0
2009-04-03 10:10:00,12.15,12.17,12.06,12.09,48000.0,10.5473,10.5647,10.4692,10.4952,48000.0
2009-04-03 10:20:00,12.08,12.14,12.05,12.08,114500.0,10.4865,10.5386,10.4605,10.4865,114500.0
2009-04-03 10:30:00,12.08,12.12,12.06,12.1,210100.0,10.4865,10.5212,10.4692,10.5039,210100.0
2009-04-03 10:40:00,12.09,12.09,12.01,12.02,39900.0,10.4952,10.4952,10.4258,10.4344,39900.0
2009-04-03 10:50:00,12.02,12.12,12.02,12.09,161700.0,10.4344,10.5212,10.4344,10.4952,161700.0
2009-04-03 11:00:00,12.09,12.12,12.03,12.07,150400.0,10.4952,10.5212,10.4431,10.4778,150400.0
2009-04-03 11:10:00,12.07,12.1,12.07,12.09,54500.0,10.4778,10.5039,10.4778,10.4952,54500.0
2009-04-03 11:20:00,12.1,12.12,12.08,12.1,143200.0,10.5039,10.5212,10.4865,10.5039,143200.0
2009-04-03 11:30:00,12.09,12.1,12.08,12.1,23900.0,10.4952,10.5039,10.4865,10.5039,23900.0
2009-04-03 11:40:00,12.1,12.11,12.09,12.1,40200.0,10.5039,10.5126,10.4952,10.5039,40200.0
2009-04-03 11:50:00,12.09,12.11,12.09,12.09,38900.0,10.4952,10.5126,10.4952,10.4952,38900.0
2009-04-03 12:00:00,12.1,12.23,12.09,12.19,97200.0,10.5039,10.6167,10.4952,10.582,97200.0
2009-04-03 12:10:00,12.19,12.22,12.16,12.16,74500.0,10.582,10.6081,10.556,10.556,74500.0
2009-04-03 12:20:00,12.17,12.18,12.16,12.17,77600.0,10.5647,10.5733,10.556,10.5647,77600.0
2009-04-03 12:30:00,12.17,12.18,12.13,12.14,98700.0,10.5647,10.5733,10.5299,10.5386,98700.0
2009-04-03 12:40:00,12.14,12.18,12.12,12.12,43000.0,10.5386,10.5733,10.5212,10.5212,43000.0
2009-04-03 12:50:00,12.13,12.16,12.13,12.15,20100.0,10.5299,10.556,10.5299,10.5473,20100.0
2009-04-03 13:00:00,12.15,12.17,12.13,12.13,47500.0,10.5473,10.5647,10.5299,10.5299,47500.0
2009-04-03 13:10:00,12.13,12.15,12.09,12.13,65500.0,10.5299,10.5473,10.4952,10.5299,65500.0
2009-04-03 13:20:00,12.14,12.15,12.13,12.13,44000.0,10.5386,10.5473,10.5299,10.5299,44000.0
2009-04-03 13:30:00,12.13,12.14,12.11,12.13,37000.0,10.5299,10.5386,10.5126,10.5299,37000.0
2009-04-03 13:40:00,12.13,12.13,12.06,12.09,81300.0,10.5299,10.5299,10.4692,10.4952,81300.0
2009-04-03 13:50:00,12.09,12.13,12.09,12.12,47500.0,10.4952,10.5299,10.4952,10.5212,47500.0
2009-04-03 14:00:00,12.13,12.14,12.08,12.11,40500.0,10.5299,10.5386,10.4865,10.5126,40500.0
2009-04-03 14:10:00,12.12,12.15,12.11,12.12,77800.0,10.5212,10.5473,10.5126,10.5212,77800.0
2009-04-03 14:20:00,12.12,12.15,12.12,12.14,138000.0,10.5212,10.5473,10.5212,10.5386,138000.0
2009-04-03 14:30:00,12.14,12.15,12.13,12.14,79700.0,10.5386,10.5473,10.5299,10.5386,79700.0
2009-04-03 14:40:00,12.14,12.14,12.1,12.11,47700.0,10.5386,10.5386,10.5039,10.5126,47700.0
2009-04-03 14:50:00,12.11,12.14,12.1,12.14,38300.0,10.5126,10.5386,10.5039,10.5386,38300.0
2009-04-03 15:00:00,12.13,12.14,12.09,12.11,52800.0,10.5299,10.5386,10.4952,10.5126,52800.0
2009-04-03 15:10:00,12.12,12.13,12.11,12.12,22200.0,10.5212,10.5299,10.5126,10.5212,22200.0
2009-04-03 15:20:00,12.13,12.15,12.09,12.11,97700.0,10.5299,10.5473,10.4952,10.5126,97700.0
2009-04-03 15:30:00,12.1,12.13,12.09,12.11,48800.0,10.5039,10.5299,10.4952,10.5126,48800.0
2009-04-03 15:40:00,12.11,12.15,12.11,12.13,187400.0,10.5126,10.5473,10.5126,10.5299,187400.0
2009-04-03 15:50:00,12.13,12.19,12.13,12.19,361500.0,10.5299,10.582,10.5299,10.582,361500.0
2009-04-06 09:30:00,12.09,12.19,11.95,12.0,79300.0,10.4952,10.582,10.3737,10.4171,79300.0
2009-04-06 09:40:00,12.0,12.01,11.95,11.97,92600.0,10.4171,10.4258,10.3737,10.391,92600.0
2009-04-06 09:50:00,11.97,11.98,11.89,11.96,113200.0,10.391,10.3997,10.3216,10.3824,113200.0
2009-04-06 10:00:00,11.97,12.01,11.96,11.99,106700.0,10.391,10.4258,10.3824,10.4084,106700.0
2009-04-06 10:10:00,11.99,12.0,11.84,11.85,98300.0,10.4084,10.4171,10.2782,10.2869,98300.0
2009-04-06 10:20:00,11.85,11.89,11.84,11.87,82700.0,10.2869,10.3216,10.2782,10.3042,82700.0
2009-04-06 10:30:00,11.86,11.9,11.84,11.9,56800.0,10.2955,10.3303,10.2782,10.3303,56800.0
2009-04-06 10:40:00,11.9,11.94,11.89,11.94,76100.0,10.3303,10.365,10.3216,10.365,76100.0
2009-04-06 10:50:00,11.94,11.98,11.93,11.96,71100.0,10.365,10.3997,10.3563,10.3824,71100.0
2009-04-06 11:00:00,11.96,11.96,11.82,11.83,93700.0,10.3824,10.3824,10.2608,10.2695,93700.0
2009-04-06 11:10:00,11.83,11.84,11.78,11.79,98600.0,10.2695,10.2782,10.2261,10.2348,98600.0
2009-04-06 11:20:00,11.78,11.83,11.78,11.82,88700.0,10.2261,10.2695,10.2261,10.2608,88700.0
2009-04-06 11:30:00,11.82,11.83,11.75,11.77,193700.0,10.2608,10.2695,10.2001,10.2174,193700.0
2009-04-06 11:40:00,11.77,11.78,11.76,11.77,39600.0,10.2174,10.2261,10.2087,10.2174,39600.0
2009-04-06 11:50:00,11.77,11.79,11.77,11.78,96300.0,10.2174,10.2348,10.2174,10.2261,96300.0
2009-04-06 12:00:00,11.79,11.81,11.78,11.79,62900.0,10.2348,10.2521,10.2261,10.2348,62900.0
2009-04-06 12:10:00,11.79,11.79,11.75,11.75,38200.0,10.2348,10.2348,10.2001,10.2001,38200.0
2009-04-06 12:20:00,11.75,11.76,11.72,11.73,54200.0,10.2001,10.2087,10.174,10.1827,54200.0
2009-04-06 12:30:00,11.72,11.77,11.72,11.77,36300.0,10.174,10.2174,10.174,10.2174,36300.0
2009-04-06 12:40:00,11.77,11.77,11.76,11.77,15800.0,10.2174,10.2174,10.2087,10.2174,15800.0
2009-04-06 12:50:00,11.77,11.85,11.76,11.85,44100.0,10.2174,10.2869,10.2087,10.2869,44100.0
2009-04-06 13:00:00,11.84,11.85,11.83,11.84,27000.0,10.2782,10.2869,10.2695,10.2782,27000.0
2009-04-06 13:10:00,11.84,11.85,11.84,11.85,30600.0,10.2782,10.2869,10.2782,10.2869,30600.0
2009-04-06 13:20:00,11.84,11.85,11.83,11.84,49500.0,10.2782,10.2869,10.2695,10.2782,49500.0
2009-04-06 13:30:00,11.83,11.85,11.82,11.84,63900.0,10.2695,10.2869,10.2608,10.2782,63900.0
2009-04-06 13:40:00,11.85,11.87,11.84,11.84,173000.0,10.2869,10.3042,10.2782,10.2782,173000.0
2009-04-06 13:50:00,11.85,11.85,11.82,11.85,39400.0,10.2869,10.2869,10.2608,10.2869,39400.0
2009-04-06 14:00:00,11.84,11.85,11.84,11.85,30600.0,10.2782,10.2869,10.2782,10.2869,30600.0
2009-04-06 14:10:00,11.84,11.85,11.83,11.85,44000.0,10.2782,10.2869,10.2695,10.2869,44000.0
2009-04-06 14:20:00,11.85,11.85,11.83,11.85,32000.0,10.2869,10.2869,10.2695,10.2869,32000.0
2009-04-06 14:30:00,11.85,11.85,11.79,11.79,64700.0,10.2869,10.2869,10.2348,10.2348,64700.0
2009-04-06 14:40:00,11.79,11.83,11.77,11.83,53900.0,10.2348,10.2695,10.2174,10.2695,53900.0
2009-04-06 14:50:00,11.83,11.86,11.82,11.84,80200.0,10.2695,10.2955,10.2608,10.2782,80200.0
2009-04-06 15:00:00,11.83,11.85,11.81,11.81,64800.0,10.2695,10.2869,10.2521,10.2521,64800.0
2009-04-06 15:10:00,11.81,11.89,11.81,11.88,83200.0,10.2521,10.3216,10.2521,10.3129,83200.0
2009-04-06 15:20:00,11.87,11.88,11.81,11.82,88500.0,10.3042,10.3129,10.2521,10.2608,88500.0
2009-04-06 15:30:00,11.81,11.85,11.8,11.8,83200.0,10.2521,10.2869,10.2435,10.2435,83200.0
2009-04-06 15:40:00,11.79,11.83,11.79,11.81,106800.0,10.2348,10.2695,10.2348,10.2521,106800.0
2009-04-06 15:50:00,11.81,11.86,11.81,11.84,188400.0,10.2521,10.2955,10.2521,10.2782,188400.0
2009-04-07 09:30:00,11.69,11.73,11.59,11.67,63700.0,10.148,10.1827,10.0612,10.1306,63700.0
2009-04-07 09:40:00,11.67,11.7,11.57,11.67,95900.0,10.1306,10.1567,10.0438,10.1306,95900.0
2009-04-07 09:50:00,11.67,11.76,11.67,11.69,138700.0,10.1306,10.2087,10.1306,10.148,138700.0
2009-04-07 10:00:00,11.69,11.7,11.58,11.63,75900.0,10.148,10.1567,10.0525,10.0959,75900.0
2009-04-07 10:10:00,11.63,11.66,11.59,11.66,44600.0,10.0959,10.1219,10.0612,10.1219,44600.0
2009-04-07 10:20:00,11.66,11.85,11.66,11.85,180200.0,10.1219,10.2869,10.1219,10.2869,180200.0
2009-04-07 10:30:00,11.84,11.99,11.84,11.99,94700.0,10.2782,10.4084,10.2782,10.4084,94700.0
2009-04-07 10:40:00,11.99,12.07,11.98,11.99,239000.0,10.4084,10.4778,10.3997,10.4084,239000.0
2009-04-07 10:50:00,11.99,11.99,11.83,11.83,209600.0,10.4084,10.4084,10.2695,10.2695,209600.0
2009-04-07 11:00:00,11.83,11.9,11.81,11.85,119300.0,10.2695,10.3303,10.2521,10.2869,119300.0
2009-04-07 11:10:00,11.84,11.87,11.79,11.87,114700.0,10.2782,10.3042,10.2348,10.3042,114700.0
2009-04-07 11:20:00,11.87,11.97,11.86,11.91,133500.0,10.3042,10.391,10.2955,10.339,133500.0
2009-04-07 11:30:00,11.91,11.92,11.85,11.86,124800.0,10.339,10.3476,10.2869,10.2955,124800.0
2009-04-07 11:40:00,11.85,11.9,11.85,11.89,54300.0,10.2869,10.3303,10.2869,10.3216,54300.0
2009-04-07 11:50:00,11.89,11.9,11.84,11.85,36500.0,10.3216,10.3303,10.2782,10.2869,36500.0
2009-04-07 12:00:00,11.84,11.85,11.8,11.8,75300.0,10.2782,10.2869,10.2435,10.2435,75300.0
2009-04-07 12:10:00,11.8,11.82,11.79,11.81,53900.0,10.2435,10.2608,10.2348,10.2521,53900.0
2009-04-07 12:20:00,11.8,11.83,11.77,11.77,52100.0,10.2435,10.2695,10.2174,10.2174,52100.0
2009-04-07 12:30:00,11.78,11.8,11.72,11.72,92000.0,10.2261,10.2435,10.174,10.174,92000.0
2009-04-07 12:40:00,11.72,11.77,11.72,11.77,42300.0,10.174,10.2174,10.174,10.2174,42300.0
2009-04-07 12:50:00,11.77,11.81,11.76,11.8,85700.0,10.2174,10.2521,10.2087,10.2435,85700.0
2009-04-07 13:00:00,11.8,11.8,11.74,11.74,52400.0,10.2435,10.2435,10.1914,10.1914,52400.0
2009-04-07 13:10:00,11.74,11.79,11.74,11.79,44100.0,10.1914,10.2348,10.1914,10.2348,44100.0
2009-04-07 13:20:00,11.78,11.79,11.73,11.73,54500.0,10.2261,10.2348,10.1827,10.1827,54500.0
2009-04-07 13:30:00,11.73,11.74,11.65,11.68,78800.0,10.1827,10.1914,10.1132,10.1393,78800.0
2009-04-07 13:40:00,11.67,11.69,11.64,11.64,56500.0,10.1306,10.148,10.1046,10.1046,56500.0
2009-04-07 13:50:00,11.64,11.65,11.61,11.63,76800.0,10.1046,10.1132,10.0785,10.0959,76800.0
2009-04-07 14:00:00,11.63,11.72,11.62,11.72,90900.0,10.0959,10.174,10.0872,10.174,90900.0
2009-04-07 14:10:00,11.72,11.74,11.7,11.71,58900.0,10.174,10.1914,10.1567,10.1653,58900.0
2009-04-07 14:20:00,11.71,11.73,11.7,11.73,57400.0,10.1653,10.1827,10.1567,10.1827,57400.0
2009-04-07 14:30:00,11.73,11.73,11.65,11.66,61300.0,10.1827,10.1827,10.1132,10.1219,61300.0
2009-04-07 14:40:00,11.66,11.7,11.65,11.7,80800.0,10.1219,10.1567,10.1132,10.1567,80800.0
2009-04-07 14:50:00,11.7,11.74,11.66,11.69,106200.0,10.1567,10.1914,10.1219,10.148,106200.0
2009-04-07 15:00:00,11.69,11.75,11.68,11.75,165800.0,10.148,10.2001,10.1393,10.2001,165800.0
2009-04-07 15:10:00,11.75,11.81,11.74,11.78,128300.0,10.2001,10.2521,10.1914,10.2261,128300.0
2009-04-07 15:20:00,11.78,11.78,11.73,11.73,145700.0,10.2261,10.2261,10.1827,10.1827,145700.0
2009-04-07 15:30:00,11.74,11.76,11.7,11.73,182700.0,10.1914,10.2087,10.1567,10.1827,182700.0
2009-04-07 15:40:00,11.73,11.77,11.73,11.75,228800.0,10.1827,10.2174,10.1827,10.2001,228800.0
2009-04-07 15:50:00,11.75,11.75,11.62,11.65,397400.0,10.2001,10.2001,10.0872,10.1132,397400.0
2009-04-08 09:30:00,11.57,11.63,10.9,11.1,266200.0,10.0438,10.0959,9.4622,9.6358,266200.0
2009-04-08 09:40:00,11.12,11.13,10.72,10.78,390600.0,9.6532,9.6618,9.3059,9.358,390600.0
2009-04-08 09:50:00,10.78,11.15,10.78,11.13,235100.0,9.358,9.6792,9.358,9.6618,235100.0
2009-04-08 10:00:00,11.13,11.3,11.11,11.26,241300.0,9.6618,9.8094,9.6445,9.7747,241300.0
2009-04-08 10:10:00,11.26,11.26,11.19,11.21,92400.0,9.7747,9.7747,9.7139,9.7313,92400.0
2009-04-08 10:20:00,11.2,11.22,11.11,11.19,162600.0,9.7226,9.74,9.6445,9.7139,162600.0
2009-04-08 10:30:00,11.19,11.37,11.19,11.28,175600.0,9.7139,9.8702,9.7139,9.7921,175600.0
2009-04-08 10:40:00,11.28,11.43,11.2,11.2,167200.0,9.7921,9.9223,9.7226,9.7226,167200.0
2009-04-08 10:50:00,11.2,11.31,11.19,11.22,141000.0,9.7226,9.8181,9.7139,9.74,141000.0
2009-04-08 11:00:00,11.21,11.29,11.1,11.15,330500.0,9.7313,9.8007,9.6358,9.6792,330500.0
2009-04-08 11:10:00,11.16,11.23,11.14,11.15,105100.0,9.6879,9.7486,9.6705,9.6792,105100.0
2009-04-08 11:20:00,11.14,11.15,11.09,11.1,100500.0,9.6705,9.6792,9.6271,9.6358,100500.0
2009-04-08 11:30:00,11.1,11.13,11.05,11.09,115000.0,9.6358,9.6618,9.5924,9.6271,115000.0
2009-04-08 11:40:00,11.09,11.23,11.06,11.19,180700.0,9.6271,9.7486,9.6011,9.7139,180700.0
2009-04-08 11:50:00,11.19,11.26,11.18,11.2,92700.0,9.7139,9.7747,9.7052,9.7226,92700.0
2009-04-08 12:00:00,11.2,11.22,11.2,11.21,26400.0,9.7226,9.74,9.7226,9.7313,26400.0
2009-04-08 12:10:00,11.22,11.26,11.21,11.23,43400.0,9.74,9.7747,9.7313,9.7486,43400.0
2009-04-08 12:20:00,11.24,11.24,11.17,11.17,32300.0,9.7573,9.7573,9.6966,9.6966,32300.0
2009-04-08 12:30:00,11.18,11.18,11.11,11.14,59200.0,9.7052,9.7052,9.6445,9.6705,59200.0
2009-04-08 12:40:00,11.14,11.15,11.1,11.1,97500.0,9.6705,9.6792,9.6358,9.6358,97500.0
2009-04-08 12:50:00,11.1,11.13,11.1,11.12,50400.0,9.6358,9.6618,9.6358,9.6532,50400.0
2009-04-08 13:00:00,11.12,11.24,11.1,11.24,79600.0,9.6532,9.7573,9.6358,9.7573,79600.0
2009-04-08 13:10:00,11.24,11.32,11.23,11.31,130700.0,9.7573,9.8268,9.7486,9.8181,130700.0
2009-04-08 13:20:00,11.31,11.37,11.31,11.34,146800.0,9.8181,9.8702,9.8181,9.8441,146800.0
2009-04-08 13:30:00,11.34,11.34,11.25,11.25,115700.0,9.8441,9.8441,9.766,9.766,115700.0
2009-04-08 13:40:00,11.25,11.26,11.18,11.19,121100.0,9.766,9.7747,9.7052,9.7139,121100.0
2009-04-08 13:50:00,11.19,11.22,11.18,11.21,59900.0,9.7139,9.74,9.7052,9.7313,59900.0
2009-04-08 14:00:00,11.21,11.22,11.12,11.15,101900.0,9.7313,9.74,9.6532,9.6792,101900.0
2009-04-08 14:10:00,11.15,11.16,11.06,11.08,176300.0,9.6792,9.6879,9.6011,9.6184,176300.0
2009-04-08 14:20:00,11.08,11.08,11.03,11.03,132900.0,9.6184,9.6184,9.575,9.575,132900.0
2009-04-08 14:30:00,11.04,11.05,10.99,10.99,195700.0,9.5837,9.5924,9.5403,9.5403,195700.0
2009-04-08 14:40:00,10.99,11.03,10.96,11.01,146100.0,9.5403,9.575,9.5143,9.5577,146100.0
2009-04-08 14:50:00,11.01,11.03,10.9,10.98,241300.0,9.5577,9.575,9.4622,9.5316,241300.0
2009-04-08 15:00:00,10.98,11.0,10.93,10.96,127200.0,9.5316,9.549,9.4882,9.5143,127200.0
2009-04-08 15:10:00,10.95,10.96,10.9,10.9,116100.0,9.5056,9.5143,9.4622,9.4622,116100.0
2009-04-08 15:20:00,10.9,10.96,10.9,10.94,146100.0,9.4622,9.5143,9.4622,9.4969,146100.0
2009-04-08 15:30:00,10.94,10.98,10.9,10.93,286000.0,9.4969,9.5316,9.4622,9.4882,286000.0
2009-04-08 15:40:00,10.93,11.1,10.93,11.1,496100.0,9.4882,9.6358,9.4882,9.6358,496100.0
2009-04-08 15:50:00,11.1,11.11,10.98,11.03,455000.0,9.6358,9.6445,9.5316,9.575,455000.0
2009-04-09 09:30:00,11.24,11.38,11.17,11.23,143000.0,9.7573,9.8789,9.6966,9.7486,143000.0
2009-04-09 09:40:00,11.23,11.26,11.2,11.2,137000.0,9.7486,9.7747,9.7226,9.7226,137000.0
2009-04-09 09:50:00,11.21,11.25,11.2,11.23,162000.0,9.7313,9.766,9.7226,9.7486,162000.0
2009-04-09 10:00:00,11.22,11.23,11.14,11.15,172000.0,9.74,9.7486,9.6705,9.6792,172000.0
2009-04-09 10:10:00,11.14,11.19,11.14,11.18,173900.0,9.6705,9.7139,9.6705,9.7052,173900.0
2009-04-09 10:20:00,11.17,11.2,11.14,11.18,121700.0,9.6966,9.7226,9.6705,9.7052,121700.0
2009-04-09 10:30:00,11.18,11.18,11.14,11.15,108100.0,9.7052,9.7052,9.6705,9.6792,108100.0
2009-04-09 10:40:00,11.14,11.14,11.08,11.09,101500.0,9.6705,9.6705,9.6184,9.6271,101500.0
2009-04-09 10:50:00,11.09,11.15,11.07,11.12,169500.0,9.6271,9.6792,9.6098,9.6532,169500.0
2009-04-09 11:00:00,11.12,11.12,11.04,11.11,184100.0,9.6532,9.6532,9.5837,9.6445,184100.0
2009-04-09 11:10:00,11.11,11.14,11.1,11.11,148500.0,9.6445,9.6705,9.6358,9.6445,148500.0
2009-04-09 11:20:00,11.11,11.15,11.11,11.14,127800.0,9.6445,9.6792,9.6445,9.6705,127800.0
2009-04-09 11:30:00,11.14,11.15,11.09,11.09,154200.0,9.6705,9.6792,9.6271,9.6271,154200.0
2009-04-09 11:40:00,11.09,11.14,11.09,11.13,78100.0,9.6271,9.6705,9.6271,9.6618,78100.0
2009-04-09 11:50:00,11.13,11.16,11.11,11.15,167600.0,9.6618,9.6879,9.6445,9.6792,167600.0
2009-04-09 12:00:00,11.16,11.17,11.09,11.1,111700.0,9.6879,9.6966,9.6271,9.6358,111700.0
2009-04-09 12:10:00,11.1,11.15,11.07,11.1,166300.0,9.6358,9.6792,9.6098,9.6358,166300.0
2009-04-09 12:20:00,11.1,11.11,11.09,11.09,96300.0,9.6358,9.6445,9.6271,9.6271,96300.0
2009-04-09 12:30:00,11.1,11.1,11.07,11.08,22600.0,9.6358,9.6358,9.6098,9.6184,22600.0
2009-04-09 12:40:00,11.08,11.09,11.07,11.08,27900.0,9.6184,9.6271,9.6098,9.6184,27900.0
2009-04-09 12:50:00,11.08,11.09,11.07,11.09,28400.0,9.6184,9.6271,9.6098,9.6271,28400.0
2009-04-09 13:00:00,11.09,11.09,11.08,11.09,12500.0,9.6271,9.6271,9.6184,9.6271,12500.0
2009-04-09 13:10:00,11.09,11.09,11.06,11.06,41800.0,9.6271,9.6271,9.6011,9.6011,41800.0
2009-04-09 13:20:00,11.07,11.08,11.06,11.08,30000.0,9.6098,9.6184,9.6011,9.6184,30000.0
2009-04-09 13:30:00,11.08,11.13,11.08,11.13,60000.0,9.6184,9.6618,9.6184,9.6618,60000.0
2009-04-09 13:40:00,11.13,11.17,11.12,11.16,42300.0,9.6618,9.6966,9.6532,9.6879,42300.0
2009-04-09 13:50:00,11.16,11.18,11.13,11.14,101400.0,9.6879,9.7052,9.6618,9.6705,101400.0
2009-04-09 14:00:00,11.13,11.16,11.12,11.15,153000.0,9.6618,9.6879,9.6532,9.6792,153000.0
2009-04-09 14:10:00,11.14,11.15,11.11,11.13,76500.0,9.6705,9.6792,9.6445,9.6618,76500.0
2009-04-09 14:20:00,11.13,11.16,11.13,11.15,66300.0,9.6618,9.6879,9.6618,9.6792,66300.0
2009-04-09 14:30:00,11.15,11.19,11.14,11.18,135700.0,9.6792,9.7139,9.6705,9.7052,135700.0
2009-04-09 14:40:00,11.18,11.19,11.17,11.18,80400.0,9.7052,9.7139,9.6966,9.7052,80400.0
2009-04-09 14:50:00,11.18,11.18,11.15,11.15,53400.0,9.7052,9.7052,9.6792,9.6792,53400.0
2009-04-09 15:00:00,11.15,11.16,11.11,11.12,73700.0,9.6792,9.6879,9.6445,9.6532,73700.0
2009-04-09 15:10:00,11.12,11.12,11.08,11.1,55700.0,9.6532,9.6532,9.6184,9.6358,55700.0
2009-04-09 15:20:00,11.1,11.11,11.09,11.11,47700.0,9.6358,9.6445,9.6271,9.6445,47700.0
2009-04-09 15:30:00,11.11,11.16,11.1,11.14,147000.0,9.6445,9.6879,9.6358,9.6705,147000.0
2009-04-09 15:40:00,11.13,11.15,11.11,11.15,116300.0,9.6618,9.6792,9.6445,9.6792,116300.0
2009-04-09 15:50:00,11.15,11.18,11.14,11.17,208000.0,9.6792,9.7052,9.6705,9.6966,208000.0
2009-04-13 09:30:00,11.15,11.15,10.97,10.98,55300.0,9.6792,9.6792,9.5229,9.5316,55300.0
2009-04-13 09:40:00,10.97,11.02,10.9,11.0,79400.0,9.5229,9.5664,9.4622,9.549,79400.0
2009-04-13 09:50:00,11.0,11.05,10.97,11.0,89500.0,9.549,9.5924,9.5229,9.549,89500.0
2009-04-13 10:00:00,11.0,11.05,10.99,11.05,49400.0,9.549,9.5924,9.5403,9.5924,49400.0
2009-04-13 10:10:00,11.05,11.11,11.04,11.11,44100.0,9.5924,9.6445,9.5837,9.6445,44100.0
2009-04-13 10:20:00,11.1,11.1,11.06,11.07,36600.0,9.6358,9.6358,9.6011,9.6098,36600.0
2009-04-13 10:30:00,11.06,11.07,11.04,11.06,44600.0,9.6011,9.6098,9.5837,9.6011,44600.0
2009-04-13 10:40:00,11.07,11.09,11.06,11.09,42500.0,9.6098,9.6271,9.6011,9.6271,42500.0
2009-04-13 10:50:00,11.09,11.11,11.04,11.04,71000.0,9.6271,9.6445,9.5837,9.5837,71000.0
2009-04-13 11:00:00,11.04,11.05,11.01,11.01,42100.0,9.5837,9.5924,9.5577,9.5577,42100.0
2009-04-13 11:10:00,11.01,11.02,10.96,10.96,55300.0,9.5577,9.5664,9.5143,9.5143,55300.0
2009-04-13 11:20:00,10.96,11.0,10.91,10.96,72000.0,9.5143,9.549,9.4709,9.5143,72000.0
2009-04-13 11:30:00,10.95,10.96,10.91,10.91,28600.0,9.5056,9.5143,9.4709,9.4709,28600.0
2009-04-13 11:40:00,10.91,10.93,10.89,10.92,36500.0,9.4709,9.4882,9.4535,9.4795,36500.0
2009-04-13 11:50:00,10.92,10.95,10.9,10.94,90000.0,9.4795,9.5056,9.4622,9.4969,90000.0
2009-04-13 12:00:00,10.93,10.96,10.93,10.96,37800.0,9.4882,9.5143,9.4882,9.5143,37800.0
2009-04-13 12:10:00,10.96,11.0,10.95,10.99,41700.0,9.5143,9.549,9.5056,9.5403,41700.0
2009-04-13 12:20:00,10.99,11.0,10.97,11.0,39600.0,9.5403,9.549,9.5229,9.549,39600.0
2009-04-13 12:30:00,10.99,11.01,10.99,11.01,40200.0,9.5403,9.5577,9.5403,9.5577,40200.0
2009-04-13 12:40:00,11.0,11.03,11.0,11.03,27300.0,9.549,9.575,9.549,9.575,27300.0
2009-04-13 12:50:00,11.03,11.03,11.01,11.03,60700.0,9.575,9.575,9.5577,9.575,60700.0
2009-04-13 13:00:00,11.03,11.03,11.0,11.03,42200.0,9.575,9.575,9.549,9.575,42200.0
2009-04-13 13:10:00,11.03,11.07,11.02,11.07,112700.0,9.575,9.6098,9.5664,9.6098,112700.0
2009-04-13 13:20:00,11.06,11.1,11.06,11.07,70200.0,9.6011,9.6358,9.6011,9.6098,70200.0
2009-04-13 13:30:00,11.08,11.08,11.01,11.01,103100.0,9.6184,9.6184,9.5577,9.5577,103100.0
2009-04-13 13:40:00,11.01,11.03,11.01,11.03,25600.0,9.5577,9.575,9.5577,9.575,25600.0
2009-04-13 13:50:00,11.03,11.03,11.0,11.02,86000.0,9.575,9.575,9.549,9.5664,86000.0
2009-04-13 14:00:00,11.02,11.03,10.99,11.0,106300.0,9.5664,9.575,9.5403,9.549,106300.0
2009-04-13 14:10:00,10.99,11.01,10.99,11.01,66000.0,9.5403,9.5577,9.5403,9.5577,66000.0
2009-04-13 14:20:00,11.01,11.01,11.0,11.01,23800.0,9.5577,9.5577,9.549,9.5577,23800.0
2009-04-13 14:30:00,11.0,11.03,10.99,11.0,97800.0,9.549,9.575,9.5403,9.549,97800.0
2009-04-13 14:40:00,10.99,11.06,10.98,11.03,305000.0,9.5403,9.6011,9.5316,9.575,305000.0
2009-04-13 14:50:00,11.03,11.04,11.02,11.03,57200.0,9.575,9.5837,9.5664,9.575,57200.0
2009-04-13 15:00:00,11.02,11.03,10.99,11.02,62500.0,9.5664,9.575,9.5403,9.5664,62500.0
2009-04-13 15:10:00,11.02,11.03,10.98,10.98,50600.0,9.5664,9.575,9.5316,9.5316,50600.0
2009-04-13 15:20:00,10.98,10.99,10.98,10.98,41500.0,9.5316,9.5403,9.5316,9.5316,41500.0
2009-04-13 15:30:00,10.98,11.05,10.98,11.05,106900.0,9.5316,9.5924,9.5316,9.5924,106900.0
2009-04-13 15:40:00,11.05,11.12,11.04,11.09,363400.0,9.5924,9.6532,9.5837,9.6271,363400.0
2009-04-13 15:50:00,11.09,11.1,11.03,11.03,537800.0,9.6271,9.6358,9.575,9.575,537800.0
2009-04-14 09:30:00,10.98,11.06,10.82,10.94,86200.0,9.5316,9.6011,9.3927,9.4969,86200.0
2009-04-14 09:40:00,10.95,10.96,10.9,10.96,71600.0,9.5056,9.5143,9.4622,9.5143,71600.0
2009-04-14 09:50:00,10.95,11.05,10.94,11.05,106000.0,9.5056,9.5924,9.4969,9.5924,106000.0
2009-04-14 10:00:00,11.05,11.16,11.03,11.15,295900.0,9.5924,9.6879,9.575,9.6792,295900.0
2009-04-14 10:10:00,11.15,11.16,11.11,11.15,196800.0,9.6792,9.6879,9.6445,9.6792,196800.0
2009-04-14 10:20:00,11.15,11.25,11.14,11.23,146500.0,9.6792,9.766,9.6705,9.7486,146500.0
2009-04-14 10:30:00,11.23,11.25,11.17,11.17,90700.0,9.7486,9.766,9.6966,9.6966,90700.0
2009-04-14 10:40:00,11.17,11.21,11.15,11.18,124700.0,9.6966,9.7313,9.6792,9.7052,124700.0
2009-04-14 10:50:00,11.18,11.2,11.15,11.19,90800.0,9.7052,9.7226,9.6792,9.7139,90800.0
2009-04-14 11:00:00,11.18,11.18,11.15,11.15,87800.0,9.7052,9.7052,9.6792,9.6792,87800.0
2009-04-14 11:10:00,11.15,11.2,11.15,11.2,44000.0,9.6792,9.7226,9.6792,9.7226,44000.0
2009-04-14 11:20:00,11.19,11.23,11.19,11.19,91800.0,9.7139,9.7486,9.7139,9.7139,91800.0
2009-04-14 11:30:00,11.2,11.22,11.19,11.21,132000.0,9.7226,9.74,9.7139,9.7313,132000.0
2009-04-14 11:40:00,11.21,11.23,11.15,11.23,140900.0,9.7313,9.7486,9.6792,9.7486,140900.0
2009-04-14 11:50:00,11.23,11.26,11.23,11.26,43500.0,9.7486,9.7747,9.7486,9.7747,43500.0
2009-04-14 12:00:00,11.26,11.26,11.22,11.22,38800.0,9.7747,9.7747,9.74,9.74,38800.0
2009-04-14 12:10:00,11.22,11.22,11.18,11.2,54800.0,9.74,9.74,9.7052,9.7226,54800.0
2009-04-14 12:20:00,11.19,11.22,11.19,11.22,52000.0,9.7139,9.74,9.7139,9.74,52000.0
2009-04-14 12:30:00,11.22,11.22,11.19,11.19,51600.0,9.74,9.74,9.7139,9.7139,51600.0
2009-04-14 12:40:00,11.2,11.2,11.15,11.18,94400.0,9.7226,9.7226,9.6792,9.7052,94400.0
2009-04-14 12:50:00,11.17,11.18,11.14,11.17,49700.0,9.6966,9.7052,9.6705,9.6966,49700.0
2009-04-14 13:00:00,11.16,11.17,11.15,11.17,40200.0,9.6879,9.6966,9.6792,9.6966,40200.0
2009-04-14 13:10:00,11.16,11.17,11.15,11.16,77800.0,9.6879,9.6966,9.6792,9.6879,77800.0
2009-04-14 13:20:00,11.15,11.18,11.15,11.16,47300.0,9.6792,9.7052,9.6792,9.6879,47300.0
2009-04-14 13:30:00,11.16,11.2,11.16,11.17,116600.0,9.6879,9.7226,9.6879,9.6966,116600.0
2009-04-14 13:40:00,11.17,11.18,11.16,11.17,76700.0,9.6966,9.7052,9.6879,9.6966,76700.0
2009-04-14 13:50:00,11.17,11.18,11.15,11.18,137800.0,9.6966,9.7052,9.6792,9.7052,137800.0
2009-04-14 14:00:00,11.18,11.18,11.13,11.13,146100.0,9.7052,9.7052,9.6618,9.6618,146100.0
2009-04-14 14:10:00,11.14,11.21,11.13,11.19,76300.0,9.6705,9.7313,9.6618,9.7139,76300.0
2009-04-14 14:20:00,11.18,11.2,11.17,11.2,58100.0,9.7052,9.7226,9.6966,9.7226,58100.0
2009-04-14 14:30:00,11.19,11.2,11.15,11.18,94900.0,9.7139,9.7226,9.6792,9.7052,94900.0
2009-04-14 14:40:00,11.18,11.18,11.15,11.16,56900.0,9.7052,9.7052,9.6792,9.6879,56900.0
2009-04-14 14:50:00,11.16,11.21,11.15,11.21,156700.0,9.6879,9.7313,9.6792,9.7313,156700.0
2009-04-14 15:00:00,11.21,11.24,11.19,11.21,95500.0,9.7313,9.7573,9.7139,9.7313,95500.0
2009-04-14 15:10:00,11.2,11.21,11.19,11.21,76100.0,9.7226,9.7313,9.7139,9.7313,76100.0
2009-04-14 15:20:00,11.21,11.25,11.21,11.23,72800.0,9.7313,9.766,9.7313,9.7486,72800.0
2009-04-14 15:30:00,11.22,11.24,11.21,11.23,96500.0,9.74,9.7573,9.7313,9.7486,96500.0
2009-04-14 15:40:00,11.22,11.24,11.19,11.22,183500.0,9.74,9.7573,9.7139,9.74,183500.0
2009-04-14 15:50:00,11.22,11.25,11.16,11.18,435800.0,9.74,9.766,9.6879,9.7052,435800.0
2009-04-15 09:30:00,11.17,11.26,11.13,11.21,68600.0,9.6966,9.7747,9.6618,9.7313,68600.0
2009-04-15 09:40:00,11.21,11.4,11.18,11.31,103800.0,9.7313,9.8962,9.7052,9.8181,103800.0
2009-04-15 09:50:00,11.31,11.37,11.31,11.35,57700.0,9.8181,9.8702,9.8181,9.8528,57700.0
2009-04-15 10:00:00,11.35,11.36,11.31,11.35,54100.0,9.8528,9.8615,9.8181,9.8528,54100.0
2009-04-15 10:10:00,11.35,11.36,11.34,11.34,57300.0,9.8528,9.8615,9.8441,9.8441,57300.0
2009-04-15 10:20:00,11.34,11.35,11.28,11.31,47400.0,9.8441,9.8528,9.7921,9.8181,47400.0
2009-04-15 10:30:00,11.31,11.32,11.27,11.28,40700.0,9.8181,9.8268,9.7834,9.7921,40700.0
2009-04-15 10:40:00,11.28,11.32,11.27,11.28,43600.0,9.7921,9.8268,9.7834,9.7921,43600.0
2009-04-15 10:50:00,11.28,11.31,11.25,11.31,63500.0,9.7921,9.8181,9.766,9.8181,63500.0
2009-04-15 11:00:00,11.31,11.37,11.3,11.37,94300.0,9.8181,9.8702,9.8094,9.8702,94300.0
2009-04-15 11:10:00,11.37,11.42,11.34,11.34,119800.0,9.8702,9.9136,9.8441,9.8441,119800.0
2009-04-15 11:20:00,11.35,11.35,11.3,11.31,39900.0,9.8528,9.8528,9.8094,9.8181,39900.0
2009-04-15 11:30:00,11.32,11.35,11.32,11.33,25500.0,9.8268,9.8528,9.8268,9.8355,25500.0
2009-04-15 11:40:00,11.32,11.34,11.32,11.33,14800.0,9.8268,9.8441,9.8268,9.8355,14800.0
2009-04-15 11:50:00,11.33,11.37,11.33,11.37,46600.0,9.8355,9.8702,9.8355,9.8702,46600.0
2009-04-15 12:00:00,11.36,11.37,11.35,11.37,32100.0,9.8615,9.8702,9.8528,9.8702,32100.0
2009-04-15 12:10:00,11.36,11.37,11.34,11.35,71100.0,9.8615,9.8702,9.8441,9.8528,71100.0
2009-04-15 12:20:00,11.35,11.4,11.35,11.38,32300.0,9.8528,9.8962,9.8528,9.8789,32300.0
2009-04-15 12:30:00,11.38,11.39,11.38,11.38,14000.0,9.8789,9.8875,9.8789,9.8789,14000.0
2009-04-15 12:40:00,11.39,11.39,11.34,11.34,72400.0,9.8875,9.8875,9.8441,9.8441,72400.0
2009-04-15 12:50:00,11.35,11.35,11.34,11.35,21800.0,9.8528,9.8528,9.8441,9.8528,21800.0
2009-04-15 13:00:00,11.35,11.35,11.31,11.33,64400.0,9.8528,9.8528,9.8181,9.8355,64400.0
2009-04-15 13:10:00,11.33,11.36,11.33,11.34,44700.0,9.8355,9.8615,9.8355,9.8441,44700.0
2009-04-15 13:20:00,11.33,11.34,11.32,11.33,28500.0,9.8355,9.8441,9.8268,9.8355,28500.0
2009-04-15 13:30:00,11.33,11.35,11.32,11.34,27000.0,9.8355,9.8528,9.8268,9.8441,27000.0
2009-04-15 13:40:00,11.34,11.35,11.32,11.32,38500.0,9.8441,9.8528,9.8268,9.8268,38500.0
2009-04-15 13:50:00,11.32,11.34,11.3,11.34,30600.0,9.8268,9.8441,9.8094,9.8441,30600.0
2009-04-15 14:00:00,11.33,11.35,11.31,11.35,45700.0,9.8355,9.8528,9.8181,9.8528,45700.0
2009-04-15 14:10:00,11.35,11.35,11.29,11.3,48700.0,9.8528,9.8528,9.8007,9.8094,48700.0
2009-04-15 14:20:00,11.3,11.32,11.29,11.31,38200.0,9.8094,9.8268,9.8007,9.8181,38200.0
2009-04-15 14:30:00,11.3,11.31,11.29,11.29,37600.0,9.8094,9.8181,9.8007,9.8007,37600.0
2009-04-15 14:40:00,11.29,11.3,11.29,11.29,29900.0,9.8007,9.8094,9.8007,9.8007,29900.0
2009-04-15 14:50:00,11.29,11.3,11.29,11.29,27600.0,9.8007,9.8094,9.8007,9.8007,27600.0
2009-04-15 15:00:00,11.29,11.33,11.29,11.29,71600.0,9.8007,9.8355,9.8007,9.8007,71600.0
2009-04-15 15:10:00,11.29,11.36,11.29,11.34,146800.0,9.8007,9.8615,9.8007,9.8441,146800.0
2009-04-15 15:20:00,11.34,11.37,11.31,11.35,75800.0,9.8441,9.8702,9.8181,9.8528,75800.0
2009-04-15 15:30:00,11.34,11.36,11.33,11.34,134300.0,9.8441,9.8615,9.8355,9.8441,134300.0
2009-04-15 15:40:00,11.34,11.41,11.34,11.35,140300.0,9.8441,9.9049,9.8441,9.8528,140300.0
2009-04-15 15:50:00,11.35,11.43,11.35,11.39,465600.0,9.8528,9.9223,9.8528,9.8875,465600.0
2009-04-16 09:30:00,11.47,11.49,11.41,11.41,60300.0,9.957,9.9744,9.9049,9.9049,60300.0
2009-04-16 09:40:00,11.42,11.42,11.3,11.38,79400.0,9.9136,9.9136,9.8094,9.8789,79400.0
2009-04-16 09:50:00,11.39,11.39,11.29,11.31,81400.0,9.8875,9.8875,9.8007,9.8181,81400.0
2009-04-16 10:00:00,11.31,11.33,11.27,11.31,53700.0,9.8181,9.8355,9.7834,9.8181,53700.0
2009-04-16 10:10:00,11.31,11.34,11.31,11.34,139700.0,9.8181,9.8441,9.8181,9.8441,139700.0
2009-04-16 10:20:00,11.34,11.36,11.33,11.35,47400.0,9.8441,9.8615,9.8355,9.8528,47400.0
2009-04-16 10:30:00,11.34,11.37,11.29,11.35,265500.0,9.8441,9.8702,9.8007,9.8528,265500.0
2009-04-16 10:40:00,11.35,11.38,11.33,11.37,93300.0,9.8528,9.8789,9.8355,9.8702,93300.0
2009-04-16 10:50:00,11.37,11.37,11.34,11.36,134400.0,9.8702,9.8702,9.8441,9.8615,134400.0
2009-04-16 11:00:00,11.36,11.36,11.33,11.35,43100.0,9.8615,9.8615,9.8355,9.8528,43100.0
2009-04-16 11:10:00,11.35,11.35,11.34,11.35,24100.0,9.8528,9.8528,9.8441,9.8528,24100.0
2009-04-16 11:20:00,11.35,11.35,11.34,11.35,57100.0,9.8528,9.8528,9.8441,9.8528,57100.0
2009-04-16 11:30:00,11.35,11.36,11.34,11.36,51100.0,9.8528,9.8615,9.8441,9.8615,51100.0
2009-04-16 11:40:00,11.36,11.36,11.35,11.35,58500.0,9.8615,9.8615,9.8528,9.8528,58500.0
2009-04-16 11:50:00,11.36,11.36,11.35,11.35,17800.0,9.8615,9.8615,9.8528,9.8528,17800.0
2009-04-16 12:00:00,11.36,11.36,11.34,11.35,35800.0,9.8615,9.8615,9.8441,9.8528,35800.0
2009-04-16 12:10:00,11.34,11.35,11.34,11.35,16200.0,9.8441,9.8528,9.8441,9.8528,16200.0
2009-04-16 12:20:00,11.35,11.35,11.33,11.34,47500.0,9.8528,9.8528,9.8355,9.8441,47500.0
2009-04-16 12:30:00,11.35,11.35,11.34,11.35,23500.0,9.8528,9.8528,9.8441,9.8528,23500.0
2009-04-16 12:40:00,11.35,11.36,11.34,11.36,49100.0,9.8528,9.8615,9.8441,9.8615,49100.0
2009-04-16 12:50:00,11.37,11.45,11.37,11.43,70700.0,9.8702,9.9396,9.8702,9.9223,70700.0
2009-04-16 13:00:00,11.42,11.44,11.41,11.44,42900.0,9.9136,9.9309,9.9049,9.9309,42900.0
2009-04-16 13:10:00,11.43,11.44,11.41,11.41,37700.0,9.9223,9.9309,9.9049,9.9049,37700.0
2009-04-16 13:20:00,11.42,11.44,11.41,11.44,37600.0,9.9136,9.9309,9.9049,9.9309,37600.0
2009-04-16 13:30:00,11.44,11.45,11.43,11.44,32200.0,9.9309,9.9396,9.9223,9.9309,32200.0
2009-04-16 13:40:00,11.45,11.46,11.44,11.45,48200.0,9.9396,9.9483,9.9309,9.9396,48200.0
2009-04-16 13:50:00,11.44,11.5,11.44,11.5,53700.0,9.9309,9.983,9.9309,9.983,53700.0
2009-04-16 14:00:00,11.5,11.53,11.49,11.53,120800.0,9.983,10.0091,9.9744,10.0091,120800.0
2009-04-16 14:10:00,11.53,11.55,11.53,11.55,23200.0,10.0091,10.0264,10.0091,10.0264,23200.0
2009-04-16 14:20:00,11.55,11.55,11.54,11.55,37100.0,10.0264,10.0264,10.0178,10.0264,37100.0
2009-04-16 14:30:00,11.54,11.57,11.54,11.57,27600.0,10.0178,10.0438,10.0178,10.0438,27600.0
2009-04-16 14:40:00,11.57,11.57,11.51,11.52,79400.0,10.0438,10.0438,9.9917,10.0004,79400.0
2009-04-16 14:50:00,11.53,11.59,11.52,11.59,35400.0,10.0091,10.0612,10.0004,10.0612,35400.0
2009-04-16 15:00:00,11.59,11.59,11.54,11.55,88800.0,10.0612,10.0612,10.0178,10.0264,88800.0
2009-04-16 15:10:00,11.55,11.57,11.55,11.57,17500.0,10.0264,10.0438,10.0264,10.0438,17500.0
2009-04-16 15:20:00,11.57,11.61,11.56,11.59,85700.0,10.0438,10.0785,10.0351,10.0612,85700.0
2009-04-16 15:30:00,11.58,11.58,11.53,11.55,217600.0,10.0525,10.0525,10.0091,10.0264,217600.0
2009-04-16 15:40:00,11.55,11.55,11.49,11.53,184800.0,10.0264,10.0264,9.9744,10.0091,184800.0
2009-04-16 15:50:00,11.54,11.56,11.53,11.55,235900.0,10.0178,10.0351,10.0091,10.0264,235900.0
2009-04-17 09:30:00,11.6,11.64,11.55,11.56,280700.0,10.0698,10.1046,10.0264,10.0351,280700.0
2009-04-17 09:40:00,11.57,11.64,11.57,11.63,46300.0,10.0438,10.1046,10.0438,10.0959,46300.0
2009-04-17 09:50:00,11.62,11.69,11.6,11.69,105400.0,10.0872,10.148,10.0698,10.148,105400.0
2009-04-17 10:00:00,11.69,11.73,11.68,11.68,49400.0,10.148,10.1827,10.1393,10.1393,49400.0
2009-04-17 10:10:00,11.68,11.68,11.65,11.67,34300.0,10.1393,10.1393,10.1132,10.1306,34300.0
2009-04-17 10:20:00,11.68,11.69,11.67,11.67,35200.0,10.1393,10.148,10.1306,10.1306,35200.0
2009-04-17 10:30:00,11.67,11.68,11.62,11.62,46100.0,10.1306,10.1393,10.0872,10.0872,46100.0
2009-04-17 10:40:00,11.62,11.62,11.57,11.6,26100.0,10.0872,10.0872,10.0438,10.0698,26100.0
2009-04-17 10:50:00,11.59,11.61,11.59,11.6,33300.0,10.0612,10.0785,10.0612,10.0698,33300.0
2009-04-17 11:00:00,11.6,11.61,11.6,11.61,18400.0,10.0698,10.0785,10.0698,10.0785,18400.0
2009-04-17 11:10:00,11.61,11.64,11.6,11.64,29900.0,10.0785,10.1046,10.0698,10.1046,29900.0
2009-04-17 11:20:00,11.63,11.66,11.63,11.66,31700.0,10.0959,10.1219,10.0959,10.1219,31700.0
2009-04-17 11:30:00,11.66,11.66,11.64,11.66,52200.0,10.1219,10.1219,10.1046,10.1219,52200.0
2009-04-17 11:40:00,11.66,11.66,11.65,11.66,41000.0,10.1219,10.1219,10.1132,10.1219,41000.0
2009-04-17 11:50:00,11.66,11.72,11.65,11.69,82600.0,10.1219,10.174,10.1132,10.148,82600.0
2009-04-17 12:00:00,11.69,11.7,11.68,11.69,42400.0,10.148,10.1567,10.1393,10.148,42400.0
2009-04-17 12:10:00,11.69,11.69,11.68,11.69,37300.0,10.148,10.148,10.1393,10.148,37300.0
2009-04-17 12:20:00,11.69,11.71,11.68,11.69,71300.0,10.148,10.1653,10.1393,10.148,71300.0
2009-04-17 12:30:00,11.69,11.69,11.63,11.64,21800.0,10.148,10.148,10.0959,10.1046,21800.0
2009-04-17 12:40:00,11.64,11.66,11.63,11.66,31900.0,10.1046,10.1219,10.0959,10.1219,31900.0
2009-04-17 12:50:00,11.66,11.66,11.65,11.66,15700.0,10.1219,10.1219,10.1132,10.1219,15700.0
2009-04-17 13:00:00,11.65,11.66,11.65,11.66,8600.0,10.1132,10.1219,10.1132,10.1219,8600.0
2009-04-17 13:10:00,11.66,11.66,11.65,11.66,12100.0,10.1219,10.1219,10.1132,10.1219,12100.0
2009-04-17 13:20:00,11.66,11.7,11.65,11.69,45700.0,10.1219,10.1567,10.1132,10.148,45700.0
2009-04-17 13:30:00,11.7,11.7,11.69,11.7,40900.0,10.1567,10.1567,10.148,10.1567,40900.0
2009-04-17 13:40:00,11.69,11.7,11.69,11.7,22600.0,10.148,10.1567,10.148,10.1567,22600.0
2009-04-17 13:50:00,11.7,11.72,11.69,11.69,94800.0,10.1567,10.174,10.148,10.148,94800.0
2009-04-17 14:00:00,11.69,11.7,11.66,11.67,53100.0,10.148,10.1567,10.1219,10.1306,53100.0
2009-04-17 14:10:00,11.67,11.68,11.66,11.68,41500.0,10.1306,10.1393,10.1219,10.1393,41500.0
2009-04-17 14:20:00,11.68,11.71,11.66,11.69,70100.0,10.1393,10.1653,10.1219,10.148,70100.0
2009-04-17 14:30:00,11.7,11.72,11.69,11.7,59700.0,10.1567,10.174,10.148,10.1567,59700.0
2009-04-17 14:40:00,11.69,11.71,11.69,11.7,30700.0,10.148,10.1653,10.148,10.1567,30700.0
2009-04-17 14:50:00,11.7,11.7,11.66,11.67,50500.0,10.1567,10.1567,10.1219,10.1306,50500.0
2009-04-17 15:00:00,11.66,11.68,11.66,11.67,56200.0,10.1219,10.1393,10.1219,10.1306,56200.0
2009-04-17 15:10:00,11.67,11.7,11.66,11.7,53100.0,10.1306,10.1567,10.1219,10.1567,53100.0
2009-04-17 15:20:00,11.7,11.74,11.69,11.72,139200.0,10.1567,10.1914,10.148,10.174,139200.0
2009-04-17 15:30:00,11.71,11.72,11.68,11.72,123600.0,10.1653,10.174,10.1393,10.174,123600.0
2009-04-17 15:40:00,11.72,11.74,11.69,11.7,177000.0,10.174,10.1914,10.148,10.1567,177000.0
2009-04-17 15:50:00,11.7,11.7,11.66,11.67,132400.0,10.1567,10.1567,10.1219,10.1306,132400.0
2009-04-20 09:30:00,11.6,11.6,11.41,11.43,33200.0,10.0698,10.0698,9.9049,9.9223,33200.0
2009-04-20 09:40:00,11.45,11.62,11.44,11.62,49700.0,9.9396,10.0872,9.9309,10.0872,49700.0
2009-04-20 09:50:00,11.62,11.66,11.59,11.59,57700.0,10.0872,10.1219,10.0612,10.0612,57700.0
2009-04-20 10:00:00,11.6,11.6,11.48,11.49,41800.0,10.0698,10.0698,9.9657,9.9744,41800.0
2009-04-20 10:10:00,11.5,11.53,11.47,11.5,29000.0,9.983,10.0091,9.957,9.983,29000.0
2009-04-20 10:20:00,11.51,11.51,11.47,11.47,25800.0,9.9917,9.9917,9.957,9.957,25800.0
2009-04-20 10:30:00,11.47,11.5,11.45,11.5,41800.0,9.957,9.983,9.9396,9.983,41800.0
2009-04-20 10:40:00,11.5,11.5,11.43,11.44,17800.0,9.983,9.983,9.9223,9.9309,17800.0
2009-04-20 10:50:00,11.44,11.45,11.43,11.45,10900.0,9.9309,9.9396,9.9223,9.9396,10900.0
2009-04-20 11:00:00,11.45,11.46,11.43,11.45,15100.0,9.9396,9.9483,9.9223,9.9396,15100.0
2009-04-20 11:10:00,11.45,11.45,11.44,11.45,7000.0,9.9396,9.9396,9.9309,9.9396,7000.0
2009-04-20 11:20:00,11.45,11.47,11.44,11.44,70500.0,9.9396,9.957,9.9309,9.9309,70500.0
2009-04-20 11:30:00,11.45,11.46,11.43,11.44,17900.0,9.9396,9.9483,9.9223,9.9309,17900.0
2009-04-20 11:40:00,11.43,11.44,11.4,11.41,9900.0,9.9223,9.9309,9.8962,9.9049,9900.0
2009-04-20 11:50:00,11.4,11.42,11.38,11.38,17600.0,9.8962,9.9136,9.8789,9.8789,17600.0
2009-04-20 12:00:00,11.38,11.39,11.31,11.34,32800.0,9.8789,9.8875,9.8181,9.8441,32800.0
2009-04-20 12:10:00,11.34,11.35,11.32,11.35,9700.0,9.8441,9.8528,9.8268,9.8528,9700.0
2009-04-20 12:20:00,11.34,11.35,11.34,11.34,6100.0,9.8441,9.8528,9.8441,9.8441,6100.0
2009-04-20 12:30:00,11.35,11.36,11.34,11.34,10000.0,9.8528,9.8615,9.8441,9.8441,10000.0
2009-04-20 12:40:00,11.34,11.36,11.34,11.35,35300.0,9.8441,9.8615,9.8441,9.8528,35300.0
2009-04-20 12:50:00,11.36,11.41,11.35,11.4,24800.0,9.8615,9.9049,9.8528,9.8962,24800.0
2009-04-20 13:00:00,11.41,11.41,11.36,11.36,15600.0,9.9049,9.9049,9.8615,9.8615,15600.0
2009-04-20 13:10:00,11.36,11.36,11.32,11.32,24000.0,9.8615,9.8615,9.8268,9.8268,24000.0
2009-04-20 13:20:00,11.33,11.34,11.31,11.31,25700.0,9.8355,9.8441,9.8181,9.8181,25700.0
2009-04-20 13:30:00,11.32,11.32,11.31,11.31,11600.0,9.8268,9.8268,9.8181,9.8181,11600.0
2009-04-20 13:40:00,11.32,11.34,11.32,11.33,21400.0,9.8268,9.8441,9.8268,9.8355,21400.0
2009-04-20 13:50:00,11.33,11.36,11.33,11.36,14000.0,9.8355,9.8615,9.8355,9.8615,14000.0
2009-04-20 14:00:00,11.36,11.36,11.35,11.35,10200.0,9.8615,9.8615,9.8528,9.8528,10200.0
2009-04-20 14:10:00,11.35,11.37,11.35,11.37,14300.0,9.8528,9.8702,9.8528,9.8702,14300.0
2009-04-20 14:20:00,11.36,11.38,11.36,11.38,14900.0,9.8615,9.8789,9.8615,9.8789,14900.0
2009-04-20 14:30:00,11.38,11.38,11.37,11.37,8700.0,9.8789,9.8789,9.8702,9.8702,8700.0
2009-04-20 14:40:00,11.38,11.38,11.37,11.37,17800.0,9.8789,9.8789,9.8702,9.8702,17800.0
2009-04-20 14:50:00,11.38,11.38,11.37,11.37,20600.0,9.8789,9.8789,9.8702,9.8702,20600.0
2009-04-20 15:00:00,11.37,11.41,11.37,11.41,52400.0,9.8702,9.9049,9.8702,9.9049,52400.0
2009-04-20 15:10:00,11.41,11.42,11.39,11.39,30700.0,9.9049,9.9136,9.8875,9.8875,30700.0
2009-04-20 15:20:00,11.4,11.41,11.39,11.41,53000.0,9.8962,9.9049,9.8875,9.9049,53000.0
2009-04-20 15:30:00,11.41,11.46,11.4,11.41,75100.0,9.9049,9.9483,9.8962,9.9049,75100.0
2009-04-20 15:40:00,11.41,11.43,11.4,11.43,93500.0,9.9049,9.9223,9.8962,9.9223,93500.0
2009-04-20 15:50:00,11.42,11.43,11.38,11.39,158000.0,9.9136,9.9223,9.8789,9.8875,158000.0
2009-04-21 09:30:00,11.24,11.5,11.24,11.5,41200.0,9.7573,9.983,9.7573,9.983,41200.0
2009-04-21 09:40:00,11.51,11.51,11.42,11.43,33100.0,9.9917,9.9917,9.9136,9.9223,33100.0
2009-04-21 09:50:00,11.43,11.44,11.38,11.38,18800.0,9.9223,9.9309,9.8789,9.8789,18800.0
2009-04-21 10:00:00,11.39,11.41,11.32,11.36,37900.0,9.8875,9.9049,9.8268,9.8615,37900.0
2009-04-21 10:10:00,11.37,11.39,11.35,11.35,29800.0,9.8702,9.8875,9.8528,9.8528,29800.0
2009-04-21 10:20:00,11.35,11.35,11.27,11.27,39100.0,9.8528,9.8528,9.7834,9.7834,39100.0
2009-04-21 10:30:00,11.27,11.3,11.26,11.27,35400.0,9.7834,9.8094,9.7747,9.7834,35400.0
2009-04-21 10:40:00,11.27,11.31,11.27,11.3,18100.0,9.7834,9.8181,9.7834,9.8094,18100.0
2009-04-21 10:50:00,11.31,11.34,11.3,11.34,19400.0,9.8181,9.8441,9.8094,9.8441,19400.0
2009-04-21 11:00:00,11.33,11.37,11.33,11.36,18100.0,9.8355,9.8702,9.8355,9.8615,18100.0
2009-04-21 11:10:00,11.36,11.43,11.36,11.4,79800.0,9.8615,9.9223,9.8615,9.8962,79800.0
2009-04-21 11:20:00,11.4,11.48,11.4,11.47,38800.0,9.8962,9.9657,9.8962,9.957,38800.0
2009-04-21 11:30:00,11.47,11.48,11.43,11.44,53300.0,9.957,9.9657,9.9223,9.9309,53300.0
2009-04-21 11:40:00,11.45,11.49,11.44,11.48,31600.0,9.9396,9.9744,9.9309,9.9657,31600.0
2009-04-21 11:50:00,11.48,11.54,11.48,11.54,26800.0,9.9657,10.0178,9.9657,10.0178,26800.0
2009-04-21 12:00:00,11.54,11.58,11.53,11.57,59200.0,10.0178,10.0525,10.0091,10.0438,59200.0
2009-04-21 12:10:00,11.57,11.58,11.54,11.54,38500.0,10.0438,10.0525,10.0178,10.0178,38500.0
2009-04-21 12:20:00,11.55,11.55,11.54,11.55,7000.0,10.0264,10.0264,10.0178,10.0264,7000.0
2009-04-21 12:30:00,11.55,11.55,11.51,11.52,28200.0,10.0264,10.0264,9.9917,10.0004,28200.0
2009-04-21 12:40:00,11.51,11.52,11.47,11.47,60700.0,9.9917,10.0004,9.957,9.957,60700.0
2009-04-21 12:50:00,11.47,11.48,11.46,11.48,35200.0,9.957,9.9657,9.9483,9.9657,35200.0
2009-04-21 13:00:00,11.47,11.48,11.45,11.46,55700.0,9.957,9.9657,9.9396,9.9483,55700.0
2009-04-21 13:10:00,11.45,11.46,11.42,11.43,34900.0,9.9396,9.9483,9.9136,9.9223,34900.0
2009-04-21 13:20:00,11.43,11.49,11.42,11.47,61900.0,9.9223,9.9744,9.9136,9.957,61900.0
2009-04-21 13:30:00,11.47,11.48,11.45,11.45,90800.0,9.957,9.9657,9.9396,9.9396,90800.0
2009-04-21 13:40:00,11.45,11.49,11.44,11.45,84500.0,9.9396,9.9744,9.9309,9.9396,84500.0
2009-04-21 13:50:00,11.45,11.47,11.44,11.45,76100.0,9.9396,9.957,9.9309,9.9396,76100.0
2009-04-21 14:00:00,11.45,11.51,11.42,11.42,81800.0,9.9396,9.9917,9.9136,9.9136,81800.0
2009-04-21 14:10:00,11.43,11.43,11.4,11.42,53800.0,9.9223,9.9223,9.8962,9.9136,53800.0
2009-04-21 14:20:00,11.43,11.45,11.42,11.45,28500.0,9.9223,9.9396,9.9136,9.9396,28500.0
2009-04-21 14:30:00,11.45,11.45,11.44,11.44,42100.0,9.9396,9.9396,9.9309,9.9309,42100.0
2009-04-21 14:40:00,11.44,11.45,11.43,11.43,16300.0,9.9309,9.9396,9.9223,9.9223,16300.0
2009-04-21 14:50:00,11.43,11.45,11.43,11.44,53800.0,9.9223,9.9396,9.9223,9.9309,53800.0
2009-04-21 15:00:00,11.45,11.52,11.44,11.52,76800.0,9.9396,10.0004,9.9309,10.0004,76800.0
2009-04-21 15:10:00,11.51,11.53,11.48,11.5,69600.0,9.9917,10.0091,9.9657,9.983,69600.0
2009-04-21 15:20:00,11.49,11.5,11.44,11.47,121500.0,9.9744,9.983,9.9309,9.957,121500.0
2009-04-21 15:30:00,11.46,11.49,11.44,11.47,87700.0,9.9483,9.9744,9.9309,9.957,87700.0
2009-04-21 15:40:00,11.47,11.48,11.44,11.46,79300.0,9.957,9.9657,9.9309,9.9483,79300.0
2009-04-21 15:50:00,11.46,11.48,11.45,11.47,140500.0,9.9483,9.9657,9.9396,9.957,140500.0
2009-04-22 09:30:00,11.32,11.45,11.2,11.32,56500.0,9.8268,9.9396,9.7226,9.8268,56500.0
2009-04-22 09:40:00,11.29,11.3,11.17,11.24,33700.0,9.8007,9.8094,9.6966,9.7573,33700.0
2009-04-22 09:50:00,11.24,11.31,11.23,11.28,48700.0,9.7573,9.8181,9.7486,9.7921,48700.0
2009-04-22 10:00:00,11.29,11.34,11.28,11.31,40500.0,9.8007,9.8441,9.7921,9.8181,40500.0
2009-04-22 10:10:00,11.3,11.31,11.27,11.28,51400.0,9.8094,9.8181,9.7834,9.7921,51400.0
2009-04-22 10:20:00,11.29,11.33,11.28,11.32,64100.0,9.8007,9.8355,9.7921,9.8268,64100.0
2009-04-22 10:30:00,11.32,11.33,11.27,11.33,44800.0,9.8268,9.8355,9.7834,9.8355,44800.0
2009-04-22 10:40:00,11.33,11.33,11.32,11.33,22600.0,9.8355,9.8355,9.8268,9.8355,22600.0
2009-04-22 10:50:00,11.33,11.4,11.32,11.4,27000.0,9.8355,9.8962,9.8268,9.8962,27000.0
2009-04-22 11:00:00,11.4,11.4,11.39,11.4,17700.0,9.8962,9.8962,9.8875,9.8962,17700.0
2009-04-22 11:10:00,11.4,11.48,11.39,11.44,44300.0,9.8962,9.9657,9.8875,9.9309,44300.0
2009-04-22 11:20:00,11.44,11.47,11.41,11.44,33500.0,9.9309,9.957,9.9049,9.9309,33500.0
2009-04-22 11:30:00,11.44,11.45,11.4,11.4,35600.0,9.9309,9.9396,9.8962,9.8962,35600.0
2009-04-22 11:40:00,11.41,11.43,11.39,11.4,37100.0,9.9049,9.9223,9.8875,9.8962,37100.0
2009-04-22 11:50:00,11.39,11.4,11.39,11.4,10700.0,9.8875,9.8962,9.8875,9.8962,10700.0
2009-04-22 12:00:00,11.39,11.4,11.39,11.4,11500.0,9.8875,9.8962,9.8875,9.8962,11500.0
2009-04-22 12:10:00,11.4,11.4,11.39,11.39,5100.0,9.8962,9.8962,9.8875,9.8875,5100.0
2009-04-22 12:20:00,11.39,11.4,11.34,11.35,41300.0,9.8875,9.8962,9.8441,9.8528,41300.0
2009-04-22 12:30:00,11.34,11.35,11.33,11.33,17100.0,9.8441,9.8528,9.8355,9.8355,17100.0
2009-04-22 12:40:00,11.34,11.34,11.25,11.29,76300.0,9.8441,9.8441,9.766,9.8007,76300.0
2009-04-22 12:50:00,11.28,11.28,11.25,11.27,34800.0,9.7921,9.7921,9.766,9.7834,34800.0
2009-04-22 13:00:00,11.26,11.27,11.26,11.26,7600.0,9.7747,9.7834,9.7747,9.7747,7600.0
2009-04-22 13:10:00,11.26,11.27,11.24,11.26,34100.0,9.7747,9.7834,9.7573,9.7747,34100.0
2009-04-22 13:20:00,11.27,11.29,11.26,11.28,14400.0,9.7834,9.8007,9.7747,9.7921,14400.0
2009-04-22 13:30:00,11.28,11.3,11.28,11.3,14400.0,9.7921,9.8094,9.7921,9.8094,14400.0
2009-04-22 13:40:00,11.3,11.3,11.26,11.29,43200.0,9.8094,9.8094,9.7747,9.8007,43200.0
2009-04-22 13:50:00,11.29,11.29,11.24,11.24,25600.0,9.8007,9.8007,9.7573,9.7573,25600.0
2009-04-22 14:00:00,11.25,11.3,11.25,11.3,26900.0,9.766,9.8094,9.766,9.8094,26900.0
2009-04-22 14:10:00,11.3,11.3,11.29,11.29,49500.0,9.8094,9.8094,9.8007,9.8007,49500.0
2009-04-22 14:20:00,11.3,11.3,11.29,11.3,15700.0,9.8094,9.8094,9.8007,9.8094,15700.0
2009-04-22 14:30:00,11.3,11.35,11.3,11.34,66100.0,9.8094,9.8528,9.8094,9.8441,66100.0
2009-04-22 14:40:00,11.35,11.37,11.34,11.35,48600.0,9.8528,9.8702,9.8441,9.8528,48600.0
2009-04-22 14:50:00,11.35,11.35,11.29,11.29,38800.0,9.8528,9.8528,9.8007,9.8007,38800.0
2009-04-22 15:00:00,11.29,11.31,11.26,11.28,71200.0,9.8007,9.8181,9.7747,9.7921,71200.0
2009-04-22 15:10:00,11.29,11.31,11.25,11.26,146600.0,9.8007,9.8181,9.766,9.7747,146600.0
2009-04-22 15:20:00,11.26,11.3,11.24,11.27,120500.0,9.7747,9.8094,9.7573,9.7834,120500.0
2009-04-22 15:30:00,11.28,11.29,11.17,11.2,202600.0,9.7921,9.8007,9.6966,9.7226,202600.0
2009-04-22 15:40:00,11.2,11.24,11.17,11.19,112900.0,9.7226,9.7573,9.6966,9.7139,112900.0
2009-04-22 15:50:00,11.19,11.21,11.13,11.13,157600.0,9.7139,9.7313,9.6618,9.6618,157600.0
2009-04-23 09:30:00,11.09,11.16,11.07,11.12,39000.0,9.6271,9.6879,9.6098,9.6532,39000.0
2009-04-23 09:40:00,11.11,11.16,11.04,11.04,32100.0,9.6445,9.6879,9.5837,9.5837,32100.0
2009-04-23 09:50:00,11.04,11.05,11.0,11.02,50800.0,9.5837,9.5924,9.549,9.5664,50800.0
2009-04-23 10:00:00,11.02,11.03,10.95,11.03,59000.0,9.5664,9.575,9.5056,9.575,59000.0
2009-04-23 10:10:00,11.02,11.1,11.02,11.1,42600.0,9.5664,9.6358,9.5664,9.6358,42600.0
2009-04-23 10:20:00,11.1,11.18,11.08,11.13,86100.0,9.6358,9.7052,9.6184,9.6618,86100.0
2009-04-23 10:30:00,11.13,11.15,11.09,11.14,50600.0,9.6618,9.6792,9.6271,9.6705,50600.0
2009-04-23 10:40:00,11.14,11.14,11.09,11.11,24700.0,9.6705,9.6705,9.6271,9.6445,24700.0
2009-04-23 10:50:00,11.11,11.11,11.08,11.08,28700.0,9.6445,9.6445,9.6184,9.6184,28700.0
2009-04-23 11:00:00,11.09,11.1,11.08,11.1,30000.0,9.6271,9.6358,9.6184,9.6358,30000.0
2009-04-23 11:10:00,11.1,11.1,11.04,11.08,61400.0,9.6358,9.6358,9.5837,9.6184,61400.0
2009-04-23 11:20:00,11.07,11.09,11.07,11.08,27000.0,9.6098,9.6271,9.6098,9.6184,27000.0
2009-04-23 11:30:00,11.08,11.1,11.06,11.09,26400.0,9.6184,9.6358,9.6011,9.6271,26400.0
2009-04-23 11:40:00,11.09,11.09,11.06,11.09,22300.0,9.6271,9.6271,9.6011,9.6271,22300.0
2009-04-23 11:50:00,11.09,11.1,11.07,11.08,30600.0,9.6271,9.6358,9.6098,9.6184,30600.0
2009-04-23 12:00:00,11.07,11.08,11.05,11.06,33400.0,9.6098,9.6184,9.5924,9.6011,33400.0
2009-04-23 12:10:00,11.07,11.1,11.07,11.1,39600.0,9.6098,9.6358,9.6098,9.6358,39600.0
2009-04-23 12:20:00,11.1,11.1,11.09,11.1,11900.0,9.6358,9.6358,9.6271,9.6358,11900.0
2009-04-23 12:30:00,11.1,11.1,11.07,11.09,20100.0,9.6358,9.6358,9.6098,9.6271,20100.0
2009-04-23 12:40:00,11.08,11.12,11.08,11.09,33700.0,9.6184,9.6532,9.6184,9.6271,33700.0
2009-04-23 12:50:00,11.09,11.11,11.05,11.08,57200.0,9.6271,9.6445,9.5924,9.6184,57200.0
2009-04-23 13:00:00,11.08,11.12,11.08,11.11,17200.0,9.6184,9.6532,9.6184,9.6445,17200.0
2009-04-23 13:10:00,11.11,11.11,11.08,11.11,27500.0,9.6445,9.6445,9.6184,9.6445,27500.0
2009-04-23 13:20:00,11.11,11.12,11.1,11.11,24100.0,9.6445,9.6532,9.6358,9.6445,24100.0
2009-04-23 13:30:00,11.11,11.11,11.09,11.1,19800.0,9.6445,9.6445,9.6271,9.6358,19800.0
2009-04-23 13:40:00,11.1,11.11,11.06,11.07,27200.0,9.6358,9.6445,9.6011,9.6098,27200.0
2009-04-23 13:50:00,11.07,11.11,11.05,11.1,30000.0,9.6098,9.6445,9.5924,9.6358,30000.0
2009-04-23 14:00:00,11.1,11.1,11.05,11.08,32200.0,9.6358,9.6358,9.5924,9.6184,32200.0
2009-04-23 14:10:00,11.07,11.1,11.05,11.1,17100.0,9.6098,9.6358,9.5924,9.6358,17100.0
2009-04-23 14:20:00,11.1,11.1,11.08,11.1,30000.0,9.6358,9.6358,9.6184,9.6358,30000.0
2009-04-23 14:30:00,11.1,11.14,11.09,11.14,30500.0,9.6358,9.6705,9.6271,9.6705,30500.0
2009-04-23 14:40:00,11.15,11.15,11.13,11.13,34800.0,9.6792,9.6792,9.6618,9.6618,34800.0
2009-04-23 14:50:00,11.12,11.12,11.07,11.08,61000.0,9.6532,9.6532,9.6098,9.6184,61000.0
2009-04-23 15:00:00,11.08,11.09,11.06,11.08,51300.0,9.6184,9.6271,9.6011,9.6184,51300.0
2009-04-23 15:10:00,11.08,11.08,11.02,11.03,48000.0,9.6184,9.6184,9.5664,9.575,48000.0
2009-04-23 15:20:00,11.03,11.07,11.01,11.05,49000.0,9.575,9.6098,9.5577,9.5924,49000.0
2009-04-23 15:30:00,11.06,11.09,11.01,11.04,101600.0,9.6011,9.6271,9.5577,9.5837,101600.0
2009-04-23 15:40:00,11.04,11.1,11.03,11.08,79700.0,9.5837,9.6358,9.575,9.6184,79700.0
2009-04-23 15:50:00,11.08,11.1,11.08,11.1,138100.0,9.6184,9.6358,9.6184,9.6358,138100.0
2009-04-24 09:30:00,11.18,11.18,10.96,11.05,57900.0,9.7052,9.7052,9.5143,9.5924,57900.0
2009-04-24 09:40:00,11.05,11.16,11.03,11.06,50900.0,9.5924,9.6879,9.575,9.6011,50900.0
2009-04-24 09:50:00,11.06,11.1,10.99,11.08,45800.0,9.6011,9.6358,9.5403,9.6184,45800.0
2009-04-24 10:00:00,11.1,11.1,11.06,11.08,80100.0,9.6358,9.6358,9.6011,9.6184,80100.0
2009-04-24 10:10:00,11.08,11.12,11.07,11.11,70000.0,9.6184,9.6532,9.6098,9.6445,70000.0
2009-04-24 10:20:00,11.1,11.11,11.07,11.1,47600.0,9.6358,9.6445,9.6098,9.6358,47600.0
2009-04-24 10:30:00,11.09,11.1,11.07,11.08,35300.0,9.6271,9.6358,9.6098,9.6184,35300.0
2009-04-24 10:40:00,11.08,11.1,11.06,11.1,27100.0,9.6184,9.6358,9.6011,9.6358,27100.0
2009-04-24 10:50:00,11.1,11.1,11.08,11.09,23400.0,9.6358,9.6358,9.6184,9.6271,23400.0
2009-04-24 11:00:00,11.09,11.09,11.05,11.05,41700.0,9.6271,9.6271,9.5924,9.5924,41700.0
2009-04-24 11:10:00,11.05,11.08,11.05,11.07,21700.0,9.5924,9.6184,9.5924,9.6098,21700.0
2009-04-24 11:20:00,11.07,11.08,11.03,11.06,25800.0,9.6098,9.6184,9.575,9.6011,25800.0
2009-04-24 11:30:00,11.06,11.08,11.05,11.06,21100.0,9.6011,9.6184,9.5924,9.6011,21100.0
2009-04-24 11:40:00,11.06,11.06,11.04,11.05,29400.0,9.6011,9.6011,9.5837,9.5924,29400.0
2009-04-24 11:50:00,11.05,11.06,11.04,11.04,16400.0,9.5924,9.6011,9.5837,9.5837,16400.0
2009-04-24 12:00:00,11.05,11.05,11.03,11.04,16200.0,9.5924,9.5924,9.575,9.5837,16200.0
2009-04-24 12:10:00,11.05,11.07,11.04,11.07,11100.0,9.5924,9.6098,9.5837,9.6098,11100.0
2009-04-24 12:20:00,11.06,11.1,11.06,11.1,8600.0,9.6011,9.6358,9.6011,9.6358,8600.0
2009-04-24 12:30:00,11.1,11.12,11.09,11.1,45900.0,9.6358,9.6532,9.6271,9.6358,45900.0
2009-04-24 12:40:00,11.1,11.1,11.07,11.07,22500.0,9.6358,9.6358,9.6098,9.6098,22500.0
2009-04-24 12:50:00,11.07,11.08,11.05,11.05,11900.0,9.6098,9.6184,9.5924,9.5924,11900.0
2009-04-24 13:00:00,11.06,11.06,11.03,11.03,16800.0,9.6011,9.6011,9.575,9.575,16800.0
2009-04-24 13:10:00,11.03,11.03,11.02,11.03,4000.0,9.575,9.575,9.5664,9.575,4000.0
2009-04-24 13:20:00,11.02,11.05,11.02,11.03,19400.0,9.5664,9.5924,9.5664,9.575,19400.0
2009-04-24 13:30:00,11.03,11.03,11.0,11.01,17700.0,9.575,9.575,9.549,9.5577,17700.0
2009-04-24 13:40:00,11.02,11.02,11.01,11.01,6200.0,9.5664,9.5664,9.5577,9.5577,6200.0
2009-04-24 13:50:00,11.02,11.02,11.01,11.01,8100.0,9.5664,9.5664,9.5577,9.5577,8100.0
2009-04-24 14:00:00,11.01,11.1,11.0,11.08,141200.0,9.5577,9.6358,9.549,9.6184,141200.0
2009-04-24 14:10:00,11.07,11.08,11.01,11.05,49600.0,9.6098,9.6184,9.5577,9.5924,49600.0
2009-04-24 14:20:00,11.04,11.07,11.03,11.06,26200.0,9.5837,9.6098,9.575,9.6011,26200.0
2009-04-24 14:30:00,11.07,11.1,11.05,11.09,47100.0,9.6098,9.6358,9.5924,9.6271,47100.0
2009-04-24 14:40:00,11.08,11.13,11.07,11.07,45800.0,9.6184,9.6618,9.6098,9.6098,45800.0
2009-04-24 14:50:00,11.07,11.1,11.07,11.1,20500.0,9.6098,9.6358,9.6098,9.6358,20500.0
2009-04-24 15:00:00,11.1,11.14,11.08,11.11,79100.0,9.6358,9.6705,9.6184,9.6445,79100.0
2009-04-24 15:10:00,11.12,11.12,11.08,11.08,79200.0,9.6532,9.6532,9.6184,9.6184,79200.0
2009-04-24 15:20:00,11.08,11.1,11.08,11.1,37800.0,9.6184,9.6358,9.6184,9.6358,37800.0
2009-04-24 15:30:00,11.1,11.11,11.04,11.05,143600.0,9.6358,9.6445,9.5837,9.5924,143600.0
2009-04-24 15:40:00,11.05,11.06,11.02,11.06,138200.0,9.5924,9.6011,9.5664,9.6011,138200.0
2009-04-24 15:50:00,11.06,11.07,11.01,11.03,238900.0,9.6011,9.6098,9.5577,9.575,238900.0
2009-04-27 09:30:00,10.95,11.05,10.9,10.92,38000.0,9.5056,9.5924,9.4622,9.4795,38000.0
2009-04-27 09:40:00,10.93,10.99,10.89,10.98,28700.0,9.4882,9.5403,9.4535,9.5316,28700.0
2009-04-27 09:50:00,10.98,11.06,10.98,11.06,37400.0,9.5316,9.6011,9.5316,9.6011,37400.0
2009-04-27 10:00:00,11.05,11.06,11.03,11.04,29500.0,9.5924,9.6011,9.575,9.5837,29500.0
2009-04-27 10:10:00,11.04,11.13,11.01,11.13,27700.0,9.5837,9.6618,9.5577,9.6618,27700.0
2009-04-27 10:20:00,11.13,11.14,11.08,11.08,28300.0,9.6618,9.6705,9.6184,9.6184,28300.0
2009-04-27 10:30:00,11.09,11.09,11.04,11.05,54200.0,9.6271,9.6271,9.5837,9.5924,54200.0
2009-04-27 10:40:00,11.05,11.08,11.04,11.07,47600.0,9.5924,9.6184,9.5837,9.6098,47600.0
2009-04-27 10:50:00,11.07,11.11,11.06,11.11,41000.0,9.6098,9.6445,9.6011,9.6445,41000.0
2009-04-27 11:00:00,11.1,11.1,11.09,11.1,29800.0,9.6358,9.6358,9.6271,9.6358,29800.0
2009-04-27 11:10:00,11.1,11.1,11.09,11.1,8500.0,9.6358,9.6358,9.6271,9.6358,8500.0
2009-04-27 11:20:00,11.1,11.13,11.09,11.13,18400.0,9.6358,9.6618,9.6271,9.6618,18400.0
2009-04-27 11:30:00,11.12,11.14,11.1,11.1,34000.0,9.6532,9.6705,9.6358,9.6358,34000.0
2009-04-27 11:40:00,11.11,11.11,11.1,11.1,15900.0,9.6445,9.6445,9.6358,9.6358,15900.0
2009-04-27 11:50:00,11.1,11.11,11.1,11.11,18700.0,9.6358,9.6445,9.6358,9.6445,18700.0
2009-04-27 12:00:00,11.11,11.11,11.1,11.1,18600.0,9.6445,9.6445,9.6358,9.6358,18600.0
2009-04-27 12:10:00,11.11,11.11,11.07,11.07,31100.0,9.6445,9.6445,9.6098,9.6098,31100.0
2009-04-27 12:20:00,11.07,11.09,11.04,11.04,35700.0,9.6098,9.6271,9.5837,9.5837,35700.0
2009-04-27 12:30:00,11.05,11.05,11.04,11.04,14600.0,9.5924,9.5924,9.5837,9.5837,14600.0
2009-04-27 12:40:00,11.04,11.05,11.04,11.04,16400.0,9.5837,9.5924,9.5837,9.5837,16400.0
2009-04-27 12:50:00,11.04,11.05,11.01,11.04,33000.0,9.5837,9.5924,9.5577,9.5837,33000.0
2009-04-27 13:00:00,11.04,11.05,10.99,10.99,39700.0,9.5837,9.5924,9.5403,9.5403,39700.0
2009-04-27 13:10:00,11.0,11.0,10.99,10.99,25600.0,9.549,9.549,9.5403,9.5403,25600.0
2009-04-27 13:20:00,11.0,11.0,10.99,11.0,10000.0,9.549,9.549,9.5403,9.549,10000.0
2009-04-27 13:30:00,10.99,10.99,10.98,10.99,22000.0,9.5403,9.5403,9.5316,9.5403,22000.0
2009-04-27 13:40:00,10.98,10.99,10.97,10.97,21500.0,9.5316,9.5403,9.5229,9.5229,21500.0
2009-04-27 13:50:00,10.98,10.98,10.94,10.96,45800.0,9.5316,9.5316,9.4969,9.5143,45800.0
2009-04-27 14:00:00,10.96,10.98,10.95,10.98,21900.0,9.5143,9.5316,9.5056,9.5316,21900.0
2009-04-27 14:10:00,10.97,10.98,10.96,10.97,25000.0,9.5229,9.5316,9.5143,9.5229,25000.0
2009-04-27 14:20:00,10.97,11.0,10.96,10.99,47700.0,9.5229,9.549,9.5143,9.5403,47700.0
2009-04-27 14:30:00,11.0,11.0,10.99,11.0,23200.0,9.549,9.549,9.5403,9.549,23200.0
2009-04-27 14:40:00,11.0,11.0,10.98,10.99,35000.0,9.549,9.549,9.5316,9.5403,35000.0
2009-04-27 14:50:00,10.98,10.99,10.98,10.99,25300.0,9.5316,9.5403,9.5316,9.5403,25300.0
2009-04-27 15:00:00,10.98,10.99,10.93,10.93,58600.0,9.5316,9.5403,9.4882,9.4882,58600.0
2009-04-27 15:10:00,10.93,11.03,10.93,11.03,59900.0,9.4882,9.575,9.4882,9.575,59900.0
2009-04-27 15:20:00,11.03,11.04,10.97,10.97,83800.0,9.575,9.5837,9.5229,9.5229,83800.0
2009-04-27 15:30:00,10.97,10.99,10.96,10.98,38700.0,9.5229,9.5403,9.5143,9.5316,38700.0
2009-04-27 15:40:00,10.98,11.04,10.96,11.0,133600.0,9.5316,9.5837,9.5143,9.549,133600.0
2009-04-27 15:50:00,10.99,10.99,10.97,10.97,138900.0,9.5403,9.5403,9.5229,9.5229,138900.0
2009-04-28 09:30:00,10.97,10.97,10.85,10.87,28500.0,9.5229,9.5229,9.4188,9.4361,28500.0
2009-04-28 09:40:00,10.87,10.95,10.87,10.89,45600.0,9.4361,9.5056,9.4361,9.4535,45600.0
2009-04-28 09:50:00,10.89,10.98,10.89,10.98,61900.0,9.4535,9.5316,9.4535,9.5316,61900.0
2009-04-28 10:00:00,10.99,11.03,10.97,10.98,37500.0,9.5403,9.575,9.5229,9.5316,37500.0
2009-04-28 10:10:00,10.98,10.99,10.97,10.99,18600.0,9.5316,9.5403,9.5229,9.5403,18600.0
2009-04-28 10:20:00,10.99,10.99,10.97,10.97,18300.0,9.5403,9.5403,9.5229,9.5229,18300.0
2009-04-28 10:30:00,10.98,10.98,10.93,10.95,30200.0,9.5316,9.5316,9.4882,9.5056,30200.0
2009-04-28 10:40:00,10.95,11.01,10.94,10.99,23900.0,9.5056,9.5577,9.4969,9.5403,23900.0
2009-04-28 10:50:00,10.99,11.0,10.96,10.96,24800.0,9.5403,9.549,9.5143,9.5143,24800.0
2009-04-28 11:00:00,10.97,10.97,10.93,10.94,38800.0,9.5229,9.5229,9.4882,9.4969,38800.0
2009-04-28 11:10:00,10.95,10.95,10.94,10.95,13000.0,9.5056,9.5056,9.4969,9.5056,13000.0
2009-04-28 11:20:00,10.94,10.95,10.94,10.95,7400.0,9.4969,9.5056,9.4969,9.5056,7400.0
2009-04-28 11:30:00,10.94,10.95,10.91,10.95,40400.0,9.4969,9.5056,9.4709,9.5056,40400.0
2009-04-28 11:40:00,10.95,10.95,10.93,10.93,17100.0,9.5056,9.5056,9.4882,9.4882,17100.0
2009-04-28 11:50:00,10.93,10.97,10.92,10.97,35400.0,9.4882,9.5229,9.4795,9.5229,35400.0
2009-04-28 12:00:00,10.97,11.01,10.97,11.01,15400.0,9.5229,9.5577,9.5229,9.5577,15400.0
2009-04-28 12:10:00,11.01,11.02,11.0,11.01,34600.0,9.5577,9.5664,9.549,9.5577,34600.0
2009-04-28 12:20:00,11.01,11.02,11.0,11.01,41100.0,9.5577,9.5664,9.549,9.5577,41100.0
2009-04-28 12:30:00,11.01,11.01,10.99,11.0,25000.0,9.5577,9.5577,9.5403,9.549,25000.0
2009-04-28 12:40:00,11.0,11.02,10.99,10.99,38200.0,9.549,9.5664,9.5403,9.5403,38200.0
2009-04-28 12:50:00,11.0,11.01,10.99,11.0,25900.0,9.549,9.5577,9.5403,9.549,25900.0
2009-04-28 13:00:00,11.0,11.01,10.94,10.96,29300.0,9.549,9.5577,9.4969,9.5143,29300.0
2009-04-28 13:10:00,10.96,10.97,10.95,10.97,16300.0,9.5143,9.5229,9.5056,9.5229,16300.0
2009-04-28 13:20:00,10.97,10.99,10.95,10.98,44700.0,9.5229,9.5403,9.5056,9.5316,44700.0
2009-04-28 13:30:00,10.97,10.99,10.97,10.97,43100.0,9.5229,9.5403,9.5229,9.5229,43100.0
2009-04-28 13:40:00,10.98,10.99,10.94,10.96,37300.0,9.5316,9.5403,9.4969,9.5143,37300.0
2009-04-28 13:50:00,10.96,10.97,10.93,10.95,38300.0,9.5143,9.5229,9.4882,9.5056,38300.0
2009-04-28 14:00:00,10.94,10.99,10.94,10.97,80900.0,9.4969,9.5403,9.4969,9.5229,80900.0
2009-04-28 14:10:00,10.97,10.97,10.95,10.97,41400.0,9.5229,9.5229,9.5056,9.5229,41400.0
2009-04-28 14:20:00,10.96,10.97,10.95,10.97,27600.0,9.5143,9.5229,9.5056,9.5229,27600.0
2009-04-28 14:30:00,10.97,11.0,10.96,10.99,29700.0,9.5229,9.549,9.5143,9.5403,29700.0
2009-04-28 14:40:00,10.98,10.99,10.96,10.96,36700.0,9.5316,9.5403,9.5143,9.5143,36700.0
2009-04-28 14:50:00,10.96,10.99,10.96,10.99,16200.0,9.5143,9.5403,9.5143,9.5403,16200.0
2009-04-28 15:00:00,10.98,10.99,10.96,10.96,88000.0,9.5316,9.5403,9.5143,9.5143,88000.0
2009-04-28 15:10:00,10.96,10.97,10.92,10.92,78900.0,9.5143,9.5229,9.4795,9.4795,78900.0
2009-04-28 15:20:00,10.92,10.95,10.92,10.93,48500.0,9.4795,9.5056,9.4795,9.4882,48500.0
2009-04-28 15:30:00,10.93,10.95,10.91,10.94,58200.0,9.4882,9.5056,9.4709,9.4969,58200.0
2009-04-28 15:40:00,10.93,10.96,10.93,10.94,108600.0,9.4882,9.5143,9.4882,9.4969,108600.0
2009-04-28 15:50:00,10.94,10.97,10.94,10.94,186200.0,9.4969,9.5229,9.4969,9.4969,186200.0
2009-04-29 09:30:00,11.01,11.1,10.89,10.99,60700.0,9.5577,9.6358,9.4535,9.5403,60700.0
2009-04-29 09:40:00,10.99,11.06,10.99,11.05,23400.0,9.5403,9.6011,9.5403,9.5924,23400.0
2009-04-29 09:50:00,11.05,11.08,10.99,11.0,60700.0,9.5924,9.6184,9.5403,9.549,60700.0
2009-04-29 10:00:00,11.01,11.04,11.0,11.0,47500.0,9.5577,9.5837,9.549,9.549,47500.0
2009-04-29 10:10:00,11.01,11.04,10.96,11.03,52900.0,9.5577,9.5837,9.5143,9.575,52900.0
2009-04-29 10:20:00,11.03,11.05,11.03,11.04,16000.0,9.575,9.5924,9.575,9.5837,16000.0
2009-04-29 10:30:00,11.05,11.07,11.03,11.06,54600.0,9.5924,9.6098,9.575,9.6011,54600.0
2009-04-29 10:40:00,11.07,11.1,11.06,11.1,32500.0,9.6098,9.6358,9.6011,9.6358,32500.0
2009-04-29 10:50:00,11.09,11.14,11.09,11.14,23800.0,9.6271,9.6705,9.6271,9.6705,23800.0
2009-04-29 11:00:00,11.13,11.17,11.13,11.16,55000.0,9.6618,9.6966,9.6618,9.6879,55000.0
2009-04-29 11:10:00,11.15,11.23,11.15,11.22,142100.0,9.6792,9.7486,9.6792,9.74,142100.0
2009-04-29 11:20:00,11.22,11.29,11.21,11.29,54500.0,9.74,9.8007,9.7313,9.8007,54500.0
2009-04-29 11:30:00,11.29,11.29,11.27,11.27,45700.0,9.8007,9.8007,9.7834,9.7834,45700.0
2009-04-29 11:40:00,11.27,11.28,11.17,11.2,136700.0,9.7834,9.7921,9.6966,9.7226,136700.0
2009-04-29 11:50:00,11.2,11.2,11.18,11.19,79000.0,9.7226,9.7226,9.7052,9.7139,79000.0
2009-04-29 12:00:00,11.2,11.22,11.18,11.21,141800.0,9.7226,9.74,9.7052,9.7313,141800.0
2009-04-29 12:10:00,11.21,11.22,11.19,11.19,62500.0,9.7313,9.74,9.7139,9.7139,62500.0
2009-04-29 12:20:00,11.2,11.22,11.19,11.2,109600.0,9.7226,9.74,9.7139,9.7226,109600.0
2009-04-29 12:30:00,11.2,11.21,11.18,11.19,32500.0,9.7226,9.7313,9.7052,9.7139,32500.0
2009-04-29 12:40:00,11.19,11.24,11.19,11.2,54600.0,9.7139,9.7573,9.7139,9.7226,54600.0
2009-04-29 12:50:00,11.2,11.24,11.19,11.22,50400.0,9.7226,9.7573,9.7139,9.74,50400.0
2009-04-29 13:00:00,11.22,11.26,11.22,11.24,118500.0,9.74,9.7747,9.74,9.7573,118500.0
2009-04-29 13:10:00,11.24,11.25,11.24,11.25,19100.0,9.7573,9.766,9.7573,9.766,19100.0
2009-04-29 13:20:00,11.25,11.31,11.24,11.27,84600.0,9.766,9.8181,9.7573,9.7834,84600.0
2009-04-29 13:30:00,11.28,11.28,11.26,11.27,45900.0,9.7921,9.7921,9.7747,9.7834,45900.0
2009-04-29 13:40:00,11.27,11.27,11.26,11.26,25900.0,9.7834,9.7834,9.7747,9.7747,25900.0
2009-04-29 13:50:00,11.27,11.27,11.24,11.24,74500.0,9.7834,9.7834,9.7573,9.7573,74500.0
2009-04-29 14:00:00,11.24,11.28,11.24,11.28,38700.0,9.7573,9.7921,9.7573,9.7921,38700.0
2009-04-29 14:10:00,11.28,11.29,11.21,11.21,83900.0,9.7921,9.8007,9.7313,9.7313,83900.0
2009-04-29 14:20:00,11.21,11.27,11.21,11.23,119400.0,9.7313,9.7834,9.7313,9.7486,119400.0
2009-04-29 14:30:00,11.23,11.34,11.23,11.3,101300.0,9.7486,9.8441,9.7486,9.8094,101300.0
2009-04-29 14:40:00,11.32,11.33,11.23,11.25,74700.0,9.8268,9.8355,9.7486,9.766,74700.0
2009-04-29 14:50:00,11.25,11.29,11.24,11.29,105000.0,9.766,9.8007,9.7573,9.8007,105000.0
2009-04-29 15:00:00,11.29,11.31,11.24,11.28,86100.0,9.8007,9.8181,9.7573,9.7921,86100.0
2009-04-29 15:10:00,11.28,11.29,11.23,11.24,105600.0,9.7921,9.8007,9.7486,9.7573,105600.0
2009-04-29 15:20:00,11.24,11.26,11.21,11.23,71400.0,9.7573,9.7747,9.7313,9.7486,71400.0
2009-04-29 15:30:00,11.22,11.27,11.22,11.25,104700.0,9.74,9.7834,9.74,9.766,104700.0
2009-04-29 15:40:00,11.26,11.26,11.2,11.24,185700.0,9.7747,9.7747,9.7226,9.7573,185700.0
2009-04-29 15:50:00,11.24,11.24,11.19,11.24,217700.0,9.7573,9.7573,9.7139,9.7573,217700.0
2009-04-30 09:30:00,11.33,11.62,11.3,11.62,119800.0,9.8355,10.0872,9.8094,10.0872,119800.0
2009-04-30 09:40:00,11.63,11.71,11.54,11.54,80300.0,10.0959,10.1653,10.0178,10.0178,80300.0
2009-04-30 09:50:00,11.53,11.66,11.49,11.65,89900.0,10.0091,10.1219,9.9744,10.1132,89900.0
2009-04-30 10:00:00,11.65,11.76,11.65,11.75,74200.0,10.1132,10.2087,10.1132,10.2001,74200.0
2009-04-30 10:10:00,11.75,11.78,11.61,11.76,158000.0,10.2001,10.2261,10.0785,10.2087,158000.0
2009-04-30 10:20:00,11.75,11.76,11.68,11.68,68300.0,10.2001,10.2087,10.1393,10.1393,68300.0
2009-04-30 10:30:00,11.68,11.71,11.68,11.7,56800.0,10.1393,10.1653,10.1393,10.1567,56800.0
2009-04-30 10:40:00,11.71,11.72,11.7,11.72,34800.0,10.1653,10.174,10.1567,10.174,34800.0
2009-04-30 10:50:00,11.72,11.76,11.71,11.75,41000.0,10.174,10.2087,10.1653,10.2001,41000.0
2009-04-30 11:00:00,11.76,11.76,11.75,11.75,32800.0,10.2087,10.2087,10.2001,10.2001,32800.0
2009-04-30 11:10:00,11.76,11.77,11.75,11.76,28900.0,10.2087,10.2174,10.2001,10.2087,28900.0
2009-04-30 11:20:00,11.77,11.81,11.76,11.76,74500.0,10.2174,10.2521,10.2087,10.2087,74500.0
2009-04-30 11:30:00,11.77,11.78,11.71,11.72,55600.0,10.2174,10.2261,10.1653,10.174,55600.0
2009-04-30 11:40:00,11.72,11.72,11.65,11.68,52200.0,10.174,10.174,10.1132,10.1393,52200.0
2009-04-30 11:50:00,11.68,11.79,11.67,11.78,113900.0,10.1393,10.2348,10.1306,10.2261,113900.0
2009-04-30 12:00:00,11.79,11.79,11.77,11.77,32500.0,10.2348,10.2348,10.2174,10.2174,32500.0
2009-04-30 12:10:00,11.77,11.83,11.77,11.79,60200.0,10.2174,10.2695,10.2174,10.2348,60200.0
2009-04-30 12:20:00,11.8,11.8,11.77,11.77,22500.0,10.2435,10.2435,10.2174,10.2174,22500.0
2009-04-30 12:30:00,11.78,11.79,11.73,11.73,91600.0,10.2261,10.2348,10.1827,10.1827,91600.0
2009-04-30 12:40:00,11.73,11.74,11.66,11.67,101500.0,10.1827,10.1914,10.1219,10.1306,101500.0
2009-04-30 12:50:00,11.66,11.67,11.64,11.67,27500.0,10.1219,10.1306,10.1046,10.1306,27500.0
2009-04-30 13:00:00,11.67,11.69,11.64,11.65,35000.0,10.1306,10.148,10.1046,10.1132,35000.0
2009-04-30 13:10:00,11.66,11.66,11.61,11.62,29900.0,10.1219,10.1219,10.0785,10.0872,29900.0
2009-04-30 13:20:00,11.62,11.62,11.58,11.59,66100.0,10.0872,10.0872,10.0525,10.0612,66100.0
2009-04-30 13:30:00,11.6,11.6,11.59,11.59,17900.0,10.0698,10.0698,10.0612,10.0612,17900.0
2009-04-30 13:40:00,11.6,11.69,11.59,11.69,78900.0,10.0698,10.148,10.0612,10.148,78900.0
2009-04-30 13:50:00,11.68,11.71,11.65,11.71,48500.0,10.1393,10.1653,10.1132,10.1653,48500.0
2009-04-30 14:00:00,11.7,11.71,11.68,11.68,20800.0,10.1567,10.1653,10.1393,10.1393,20800.0
2009-04-30 14:10:00,11.68,11.71,11.67,11.71,32600.0,10.1393,10.1653,10.1306,10.1653,32600.0
2009-04-30 14:20:00,11.7,11.74,11.7,11.74,35500.0,10.1567,10.1914,10.1567,10.1914,35500.0
2009-04-30 14:30:00,11.73,11.74,11.72,11.73,24600.0,10.1827,10.1914,10.174,10.1827,24600.0
2009-04-30 14:40:00,11.72,11.72,11.69,11.71,33000.0,10.174,10.174,10.148,10.1653,33000.0
2009-04-30 14:50:00,11.7,11.73,11.69,11.73,30200.0,10.1567,10.1827,10.148,10.1827,30200.0
2009-04-30 15:00:00,11.73,11.73,11.65,11.66,82000.0,10.1827,10.1827,10.1132,10.1219,82000.0
2009-04-30 15:10:00,11.66,11.69,11.63,11.64,64400.0,10.1219,10.148,10.0959,10.1046,64400.0
2009-04-30 15:20:00,11.65,11.68,11.64,11.67,63500.0,10.1132,10.1393,10.1046,10.1306,63500.0
2009-04-30 15:30:00,11.68,11.71,11.66,11.67,100400.0,10.1393,10.1653,10.1219,10.1306,100400.0
2009-04-30 15:40:00,11.67,11.69,11.63,11.67,152600.0,10.1306,10.148,10.0959,10.1306,152600.0
2009-04-30 15:50:00,11.67,11.67,11.58,11.6,437900.0,10.1306,10.1306,10.0525,10.0698,437900.0
2009-05-01 09:30:00,11.61,11.68,11.56,11.62,39300.0,10.0785,10.1393,10.0351,10.0872,39300.0
2009-05-01 09:40:00,11.62,11.63,11.59,11.62,42500.0,10.0872,10.0959,10.0612,10.0872,42500.0
2009-05-01 09:50:00,11.61,11.65,11.6,11.61,69800.0,10.0785,10.1132,10.0698,10.0785,69800.0
2009-05-01 10:00:00,11.6,11.68,11.57,11.64,55100.0,10.0698,10.1393,10.0438,10.1046,55100.0
2009-05-01 10:10:00,11.63,11.64,11.57,11.57,34400.0,10.0959,10.1046,10.0438,10.0438,34400.0
2009-05-01 10:20:00,11.57,11.58,11.53,11.53,30200.0,10.0438,10.0525,10.0091,10.0091,30200.0
2009-05-01 10:30:00,11.53,11.54,11.5,11.52,36500.0,10.0091,10.0178,9.983,10.0004,36500.0
2009-05-01 10:40:00,11.52,11.53,11.52,11.53,23200.0,10.0004,10.0091,10.0004,10.0091,23200.0
2009-05-01 10:50:00,11.52,11.54,11.52,11.52,64000.0,10.0004,10.0178,10.0004,10.0004,64000.0
2009-05-01 11:00:00,11.51,11.52,11.51,11.52,21300.0,9.9917,10.0004,9.9917,10.0004,21300.0
2009-05-01 11:10:00,11.51,11.58,11.51,11.57,45800.0,9.9917,10.0525,9.9917,10.0438,45800.0
2009-05-01 11:20:00,11.57,11.58,11.53,11.54,42100.0,10.0438,10.0525,10.0091,10.0178,42100.0
2009-05-01 11:30:00,11.53,11.54,11.53,11.53,19700.0,10.0091,10.0178,10.0091,10.0091,19700.0
2009-05-01 11:40:00,11.53,11.54,11.53,11.54,5900.0,10.0091,10.0178,10.0091,10.0178,5900.0
2009-05-01 11:50:00,11.54,11.54,11.52,11.52,19300.0,10.0178,10.0178,10.0004,10.0004,19300.0
2009-05-01 12:00:00,11.52,11.53,11.52,11.52,8300.0,10.0004,10.0091,10.0004,10.0004,8300.0
2009-05-01 12:10:00,11.52,11.54,11.52,11.53,42900.0,10.0004,10.0178,10.0004,10.0091,42900.0
2009-05-01 12:20:00,11.53,11.55,11.53,11.55,50300.0,10.0091,10.0264,10.0091,10.0264,50300.0
2009-05-01 12:30:00,11.54,11.55,11.54,11.55,75800.0,10.0178,10.0264,10.0178,10.0264,75800.0
2009-05-01 12:40:00,11.55,11.55,11.53,11.53,53200.0,10.0264,10.0264,10.0091,10.0091,53200.0
2009-05-01 12:50:00,11.53,11.58,11.52,11.57,107400.0,10.0091,10.0525,10.0004,10.0438,107400.0
2009-05-01 13:00:00,11.57,11.58,11.56,11.57,23900.0,10.0438,10.0525,10.0351,10.0438,23900.0
2009-05-01 13:10:00,11.57,11.58,11.55,11.56,50000.0,10.0438,10.0525,10.0264,10.0351,50000.0
2009-05-01 13:20:00,11.55,11.56,11.54,11.54,38300.0,10.0264,10.0351,10.0178,10.0178,38300.0
2009-05-01 13:30:00,11.54,11.55,11.54,11.55,26000.0,10.0178,10.0264,10.0178,10.0264,26000.0
2009-05-01 13:40:00,11.54,11.56,11.54,11.56,42000.0,10.0178,10.0351,10.0178,10.0351,42000.0
2009-05-01 13:50:00,11.55,11.56,11.55,11.55,27800.0,10.0264,10.0351,10.0264,10.0264,27800.0
2009-05-01 14:00:00,11.55,11.56,11.55,11.55,20000.0,10.0264,10.0351,10.0264,10.0264,20000.0
2009-05-01 14:10:00,11.55,11.57,11.52,11.57,124200.0,10.0264,10.0438,10.0004,10.0438,124200.0
2009-05-01 14:20:00,11.57,11.57,11.55,11.55,47200.0,10.0438,10.0438,10.0264,10.0264,47200.0
2009-05-01 14:30:00,11.55,11.57,11.55,11.56,55700.0,10.0264,10.0438,10.0264,10.0351,55700.0
2009-05-01 14:40:00,11.57,11.61,11.55,11.6,101600.0,10.0438,10.0785,10.0264,10.0698,101600.0
2009-05-01 14:50:00,11.6,11.63,11.59,11.6,70700.0,10.0698,10.0959,10.0612,10.0698,70700.0
2009-05-01 15:00:00,11.6,11.64,11.59,11.61,73400.0,10.0698,10.1046,10.0612,10.0785,73400.0
2009-05-01 15:10:00,11.61,11.61,11.57,11.59,98200.0,10.0785,10.0785,10.0438,10.0612,98200.0
2009-05-01 15:20:00,11.58,11.6,11.58,11.6,87000.0,10.0525,10.0698,10.0525,10.0698,87000.0
2009-05-01 15:30:00,11.6,11.6,11.57,11.6,110200.0,10.0698,10.0698,10.0438,10.0698,110200.0
2009-05-01 15:40:00,11.59,11.61,11.59,11.61,135100.0,10.0612,10.0785,10.0612,10.0785,135100.0
2009-05-01 15:50:00,11.6,11.61,11.58,11.6,328700.0,10.0698,10.0785,10.0525,10.0698,328700.0
2009-05-04 09:30:00,11.73,11.73,11.56,11.65,56000.0,10.1827,10.1827,10.0351,10.1132,56000.0
2009-05-04 09:40:00,11.66,11.76,11.64,11.73,120800.0,10.1219,10.2087,10.1046,10.1827,120800.0
2009-05-04 09:50:00,11.73,11.73,11.67,11.69,71300.0,10.1827,10.1827,10.1306,10.148,71300.0
2009-05-04 10:00:00,11.7,11.74,11.68,11.73,106500.0,10.1567,10.1914,10.1393,10.1827,106500.0
2009-05-04 10:10:00,11.74,11.77,11.73,11.75,40500.0,10.1914,10.2174,10.1827,10.2001,40500.0
2009-05-04 10:20:00,11.75,11.86,11.75,11.85,93000.0,10.2001,10.2955,10.2001,10.2869,93000.0
2009-05-04 10:30:00,11.86,11.88,11.79,11.79,52700.0,10.2955,10.3129,10.2348,10.2348,52700.0
2009-05-04 10:40:00,11.79,11.8,11.72,11.73,22200.0,10.2348,10.2435,10.174,10.1827,22200.0
2009-05-04 10:50:00,11.72,11.77,11.72,11.74,26200.0,10.174,10.2174,10.174,10.1914,26200.0
2009-05-04 11:00:00,11.75,11.79,11.74,11.78,25500.0,10.2001,10.2348,10.1914,10.2261,25500.0
2009-05-04 11:10:00,11.77,11.78,11.77,11.77,7900.0,10.2174,10.2261,10.2174,10.2174,7900.0
2009-05-04 11:20:00,11.78,11.78,11.74,11.74,18600.0,10.2261,10.2261,10.1914,10.1914,18600.0
2009-05-04 11:30:00,11.74,11.75,11.74,11.75,14200.0,10.1914,10.2001,10.1914,10.2001,14200.0
2009-05-04 11:40:00,11.75,11.75,11.73,11.75,19200.0,10.2001,10.2001,10.1827,10.2001,19200.0
2009-05-04 11:50:00,11.74,11.75,11.73,11.73,17000.0,10.1914,10.2001,10.1827,10.1827,17000.0
2009-05-04 12:00:00,11.74,11.75,11.73,11.74,74100.0,10.1914,10.2001,10.1827,10.1914,74100.0
2009-05-04 12:10:00,11.73,11.75,11.73,11.73,29200.0,10.1827,10.2001,10.1827,10.1827,29200.0
2009-05-04 12:20:00,11.74,11.74,11.73,11.74,30400.0,10.1914,10.1914,10.1827,10.1914,30400.0
2009-05-04 12:30:00,11.74,11.74,11.73,11.74,6700.0,10.1914,10.1914,10.1827,10.1914,6700.0
2009-05-04 12:40:00,11.74,11.76,11.72,11.76,40300.0,10.1914,10.2087,10.174,10.2087,40300.0
2009-05-04 12:50:00,11.76,11.8,11.75,11.79,67900.0,10.2087,10.2435,10.2001,10.2348,67900.0
2009-05-04 13:00:00,11.8,11.84,11.8,11.82,73900.0,10.2435,10.2782,10.2435,10.2608,73900.0
2009-05-04 13:10:00,11.83,11.89,11.83,11.85,87800.0,10.2695,10.3216,10.2695,10.2869,87800.0
2009-05-04 13:20:00,11.85,11.87,11.84,11.85,48900.0,10.2869,10.3042,10.2782,10.2869,48900.0
2009-05-04 13:30:00,11.86,11.87,11.84,11.86,43800.0,10.2955,10.3042,10.2782,10.2955,43800.0
2009-05-04 13:40:00,11.86,11.88,11.85,11.88,29800.0,10.2955,10.3129,10.2869,10.3129,29800.0
2009-05-04 13:50:00,11.85,11.88,11.83,11.83,25500.0,10.2869,10.3129,10.2695,10.2695,25500.0
2009-05-04 14:00:00,11.83,11.84,11.83,11.83,23200.0,10.2695,10.2782,10.2695,10.2695,23200.0
2009-05-04 14:10:00,11.83,11.84,11.83,11.83,18000.0,10.2695,10.2782,10.2695,10.2695,18000.0
2009-05-04 14:20:00,11.83,11.84,11.83,11.84,36400.0,10.2695,10.2782,10.2695,10.2782,36400.0
2009-05-04 14:30:00,11.83,11.84,11.83,11.84,21800.0,10.2695,10.2782,10.2695,10.2782,21800.0
2009-05-04 14:40:00,11.84,11.88,11.83,11.88,60300.0,10.2782,10.3129,10.2695,10.3129,60300.0
2009-05-04 14:50:00,11.87,11.88,11.85,11.86,31600.0,10.3042,10.3129,10.2869,10.2955,31600.0
2009-05-04 15:00:00,11.86,11.86,11.82,11.82,25900.0,10.2955,10.2955,10.2608,10.2608,25900.0
2009-05-04 15:10:00,11.82,11.85,11.82,11.84,72400.0,10.2608,10.2869,10.2608,10.2782,72400.0
2009-05-04 15:20:00,11.83,11.84,11.8,11.8,27500.0,10.2695,10.2782,10.2435,10.2435,27500.0
2009-05-04 15:30:00,11.8,11.81,11.77,11.78,54400.0,10.2435,10.2521,10.2174,10.2261,54400.0
2009-05-04 15:40:00,11.78,11.79,11.77,11.79,68500.0,10.2261,10.2348,10.2174,10.2348,68500.0
2009-05-04 15:50:00,11.79,11.81,11.78,11.81,145600.0,10.2348,10.2521,10.2261,10.2521,145600.0
2009-05-05 09:30:00,11.9,12.08,11.87,12.07,80500.0,10.3303,10.4865,10.3042,10.4778,80500.0
2009-05-05 09:40:00,12.07,12.24,12.06,12.23,135200.0,10.4778,10.6254,10.4692,10.6167,135200.0
2009-05-05 09:50:00,12.23,12.32,12.22,12.31,120100.0,10.6167,10.6949,10.6081,10.6862,120100.0
2009-05-05 10:00:00,12.31,12.32,12.24,12.24,80500.0,10.6862,10.6949,10.6254,10.6254,80500.0
2009-05-05 10:10:00,12.24,12.25,12.2,12.21,72800.0,10.6254,10.6341,10.5907,10.5994,72800.0
2009-05-05 10:20:00,12.21,12.21,12.11,12.11,113800.0,10.5994,10.5994,10.5126,10.5126,113800.0
2009-05-05 10:30:00,12.13,12.14,12.06,12.11,75600.0,10.5299,10.5386,10.4692,10.5126,75600.0
2009-05-05 10:40:00,12.11,12.17,12.07,12.08,118700.0,10.5126,10.5647,10.4778,10.4865,118700.0
2009-05-05 10:50:00,12.08,12.09,12.08,12.09,28400.0,10.4865,10.4952,10.4865,10.4952,28400.0
2009-05-05 11:00:00,12.09,12.12,12.08,12.09,135500.0,10.4952,10.5212,10.4865,10.4952,135500.0
2009-05-05 11:10:00,12.09,12.1,12.08,12.09,109900.0,10.4952,10.5039,10.4865,10.4952,109900.0
2009-05-05 11:20:00,12.08,12.12,12.08,12.1,73800.0,10.4865,10.5212,10.4865,10.5039,73800.0
2009-05-05 11:30:00,12.1,12.1,12.07,12.08,124700.0,10.5039,10.5039,10.4778,10.4865,124700.0
2009-05-05 11:40:00,12.09,12.1,12.02,12.03,82800.0,10.4952,10.5039,10.4344,10.4431,82800.0
2009-05-05 11:50:00,12.04,12.07,12.02,12.06,99400.0,10.4518,10.4778,10.4344,10.4692,99400.0
2009-05-05 12:00:00,12.05,12.07,12.05,12.06,49600.0,10.4605,10.4778,10.4605,10.4692,49600.0
2009-05-05 12:10:00,12.06,12.1,12.03,12.06,134800.0,10.4692,10.5039,10.4431,10.4692,134800.0
2009-05-05 12:20:00,12.06,12.1,12.03,12.09,107500.0,10.4692,10.5039,10.4431,10.4952,107500.0
2009-05-05 12:30:00,12.08,12.09,12.06,12.06,37200.0,10.4865,10.4952,10.4692,10.4692,37200.0
2009-05-05 12:40:00,12.06,12.07,12.04,12.06,92800.0,10.4692,10.4778,10.4518,10.4692,92800.0
2009-05-05 12:50:00,12.05,12.09,12.05,12.09,38100.0,10.4605,10.4952,10.4605,10.4952,38100.0
2009-05-05 13:00:00,12.08,12.1,12.07,12.09,59600.0,10.4865,10.5039,10.4778,10.4952,59600.0
2009-05-05 13:10:00,12.09,12.1,12.06,12.06,59900.0,10.4952,10.5039,10.4692,10.4692,59900.0
2009-05-05 13:20:00,12.07,12.09,12.06,12.07,65100.0,10.4778,10.4952,10.4692,10.4778,65100.0
2009-05-05 13:30:00,12.07,12.08,12.07,12.08,25100.0,10.4778,10.4865,10.4778,10.4865,25100.0
2009-05-05 13:40:00,12.08,12.1,12.07,12.1,36800.0,10.4865,10.5039,10.4778,10.5039,36800.0
2009-05-05 13:50:00,12.1,12.11,12.09,12.11,37000.0,10.5039,10.5126,10.4952,10.5126,37000.0
2009-05-05 14:00:00,12.11,12.11,12.08,12.08,49400.0,10.5126,10.5126,10.4865,10.4865,49400.0
2009-05-05 14:10:00,12.09,12.1,12.08,12.1,32000.0,10.4952,10.5039,10.4865,10.5039,32000.0
2009-05-05 14:20:00,12.1,12.1,12.08,12.08,76200.0,10.5039,10.5039,10.4865,10.4865,76200.0
2009-05-05 14:30:00,12.08,12.1,12.08,12.1,77500.0,10.4865,10.5039,10.4865,10.5039,77500.0
2009-05-05 14:40:00,12.09,12.1,12.07,12.08,70600.0,10.4952,10.5039,10.4778,10.4865,70600.0
2009-05-05 14:50:00,12.09,12.09,12.08,12.09,53100.0,10.4952,10.4952,10.4865,10.4952,53100.0
2009-05-05 15:00:00,12.09,12.11,12.08,12.09,205000.0,10.4952,10.5126,10.4865,10.4952,205000.0
2009-05-05 15:10:00,12.08,12.1,12.08,12.09,44200.0,10.4865,10.5039,10.4865,10.4952,44200.0
2009-05-05 15:20:00,12.08,12.1,12.08,12.1,118500.0,10.4865,10.5039,10.4865,10.5039,118500.0
2009-05-05 15:30:00,12.1,12.11,12.09,12.11,85900.0,10.5039,10.5126,10.4952,10.5126,85900.0
2009-05-05 15:40:00,12.11,12.11,12.07,12.11,169800.0,10.5126,10.5126,10.4778,10.5126,169800.0
2009-05-05 15:50:00,12.11,12.13,12.06,12.08,230300.0,10.5126,10.5299,10.4692,10.4865,230300.0
2009-05-06 09:30:00,12.18,12.19,11.9,11.98,103900.0,10.5733,10.582,10.3303,10.3997,103900.0
2009-05-06 09:40:00,11.97,12.08,11.94,12.03,75000.0,10.391,10.4865,10.365,10.4431,75000.0
2009-05-06 09:50:00,12.03,12.13,12.03,12.11,58100.0,10.4431,10.5299,10.4431,10.5126,58100.0
2009-05-06 10:00:00,12.11,12.15,12.0,12.01,72900.0,10.5126,10.5473,10.4171,10.4258,72900.0
2009-05-06 10:10:00,12.01,12.02,12.01,12.02,36900.0,10.4258,10.4344,10.4258,10.4344,36900.0
2009-05-06 10:20:00,12.02,12.06,12.0,12.0,68100.0,10.4344,10.4692,10.4171,10.4171,68100.0
2009-05-06 10:30:00,12.0,12.04,12.0,12.0,71100.0,10.4171,10.4518,10.4171,10.4171,71100.0
2009-05-06 10:40:00,12.0,12.01,12.0,12.0,26400.0,10.4171,10.4258,10.4171,10.4171,26400.0
2009-05-06 10:50:00,12.01,12.06,12.0,12.06,65700.0,10.4258,10.4692,10.4171,10.4692,65700.0
2009-05-06 11:00:00,12.06,12.06,12.04,12.05,40600.0,10.4692,10.4692,10.4518,10.4605,40600.0
2009-05-06 11:10:00,12.06,12.08,12.05,12.07,40800.0,10.4692,10.4865,10.4605,10.4778,40800.0
2009-05-06 11:20:00,12.07,12.08,12.05,12.05,41600.0,10.4778,10.4865,10.4605,10.4605,41600.0
2009-05-06 11:30:00,12.05,12.06,12.05,12.06,27200.0,10.4605,10.4692,10.4605,10.4692,27200.0
2009-05-06 11:40:00,12.06,12.11,12.05,12.11,45500.0,10.4692,10.5126,10.4605,10.5126,45500.0
2009-05-06 11:50:00,12.11,12.15,12.1,12.11,58400.0,10.5126,10.5473,10.5039,10.5126,58400.0
2009-05-06 12:00:00,12.12,12.13,12.1,12.1,18200.0,10.5212,10.5299,10.5039,10.5039,18200.0
2009-05-06 12:10:00,12.11,12.12,12.1,12.12,24600.0,10.5126,10.5212,10.5039,10.5212,24600.0
2009-05-06 12:20:00,12.11,12.2,12.11,12.2,44800.0,10.5126,10.5907,10.5126,10.5907,44800.0
2009-05-06 12:30:00,12.19,12.21,12.18,12.19,77900.0,10.582,10.5994,10.5733,10.582,77900.0
2009-05-06 12:40:00,12.2,12.21,12.19,12.2,40500.0,10.5907,10.5994,10.582,10.5907,40500.0
2009-05-06 12:50:00,12.2,12.24,12.2,12.2,92400.0,10.5907,10.6254,10.5907,10.5907,92400.0
2009-05-06 13:00:00,12.2,12.21,12.15,12.15,66800.0,10.5907,10.5994,10.5473,10.5473,66800.0
2009-05-06 13:10:00,12.16,12.17,12.13,12.17,69700.0,10.556,10.5647,10.5299,10.5647,69700.0
2009-05-06 13:20:00,12.17,12.25,12.17,12.17,136500.0,10.5647,10.6341,10.5647,10.5647,136500.0
2009-05-06 13:30:00,12.16,12.24,12.16,12.21,84500.0,10.556,10.6254,10.556,10.5994,84500.0
2009-05-06 13:40:00,12.22,12.22,12.18,12.18,42500.0,10.6081,10.6081,10.5733,10.5733,42500.0
2009-05-06 13:50:00,12.18,12.23,12.17,12.22,115500.0,10.5733,10.6167,10.5647,10.6081,115500.0
2009-05-06 14:00:00,12.23,12.25,12.22,12.25,43300.0,10.6167,10.6341,10.6081,10.6341,43300.0
2009-05-06 14:10:00,12.25,12.26,12.25,12.25,39300.0,10.6341,10.6428,10.6341,10.6341,39300.0
2009-05-06 14:20:00,12.25,12.31,12.25,12.28,158300.0,10.6341,10.6862,10.6341,10.6601,158300.0
2009-05-06 14:30:00,12.28,12.31,12.26,12.29,121400.0,10.6601,10.6862,10.6428,10.6688,121400.0
2009-05-06 14:40:00,12.3,12.3,12.25,12.29,186300.0,10.6775,10.6775,10.6341,10.6688,186300.0
2009-05-06 14:50:00,12.29,12.3,12.26,12.26,98400.0,10.6688,10.6775,10.6428,10.6428,98400.0
2009-05-06 15:00:00,12.26,12.27,12.22,12.23,94700.0,10.6428,10.6515,10.6081,10.6167,94700.0
2009-05-06 15:10:00,12.23,12.29,12.21,12.29,309900.0,10.6167,10.6688,10.5994,10.6688,309900.0
2009-05-06 15:20:00,12.29,12.31,12.22,12.24,303200.0,10.6688,10.6862,10.6081,10.6254,303200.0
2009-05-06 15:30:00,12.25,12.27,12.18,12.19,234900.0,10.6341,10.6515,10.5733,10.582,234900.0
2009-05-06 15:40:00,12.18,12.25,12.18,12.25,144800.0,10.5733,10.6341,10.5733,10.6341,144800.0
2009-05-06 15:50:00,12.25,12.25,12.22,12.25,201800.0,10.6341,10.6341,10.6081,10.6341,201800.0
2009-05-07 09:30:00,12.3,12.31,12.2,12.3,37800.0,10.6775,10.6862,10.5907,10.6775,37800.0
2009-05-07 09:40:00,12.3,12.33,12.25,12.25,47100.0,10.6775,10.7035,10.6341,10.6341,47100.0
2009-05-07 09:50:00,12.27,12.33,12.21,12.32,76300.0,10.6515,10.7035,10.5994,10.6949,76300.0
2009-05-07 10:00:00,12.32,12.43,12.32,12.4,71300.0,10.6949,10.7904,10.6949,10.7643,71300.0
2009-05-07 10:10:00,12.39,12.4,12.32,12.36,60100.0,10.7556,10.7643,10.6949,10.7296,60100.0
2009-05-07 10:20:00,12.37,12.37,12.26,12.28,28100.0,10.7383,10.7383,10.6428,10.6601,28100.0
2009-05-07 10:30:00,12.29,12.29,12.22,12.23,47900.0,10.6688,10.6688,10.6081,10.6167,47900.0
2009-05-07 10:40:00,12.23,12.23,12.17,12.19,58000.0,10.6167,10.6167,10.5647,10.582,58000.0
2009-05-07 10:50:00,12.19,12.22,12.19,12.2,26600.0,10.582,10.6081,10.582,10.5907,26600.0
2009-05-07 11:00:00,12.2,12.21,12.17,12.18,28100.0,10.5907,10.5994,10.5647,10.5733,28100.0
2009-05-07 11:10:00,12.17,12.2,12.17,12.18,25400.0,10.5647,10.5907,10.5647,10.5733,25400.0
2009-05-07 11:20:00,12.18,12.2,12.17,12.19,17800.0,10.5733,10.5907,10.5647,10.582,17800.0
2009-05-07 11:30:00,12.2,12.24,12.19,12.24,50800.0,10.5907,10.6254,10.582,10.6254,50800.0
2009-05-07 11:40:00,12.24,12.3,12.23,12.3,31700.0,10.6254,10.6775,10.6167,10.6775,31700.0
2009-05-07 11:50:00,12.31,12.37,12.31,12.34,49400.0,10.6862,10.7383,10.6862,10.7122,49400.0
2009-05-07 12:00:00,12.34,12.35,12.29,12.3,20400.0,10.7122,10.7209,10.6688,10.6775,20400.0
2009-05-07 12:10:00,12.29,12.32,12.29,12.32,30500.0,10.6688,10.6949,10.6688,10.6949,30500.0
2009-05-07 12:20:00,12.32,12.35,12.31,12.35,18100.0,10.6949,10.7209,10.6862,10.7209,18100.0
2009-05-07 12:30:00,12.34,12.35,12.33,12.33,19400.0,10.7122,10.7209,10.7035,10.7035,19400.0
2009-05-07 12:40:00,12.34,12.35,12.33,12.35,18900.0,10.7122,10.7209,10.7035,10.7209,18900.0
2009-05-07 12:50:00,12.35,12.35,12.33,12.34,17000.0,10.7209,10.7209,10.7035,10.7122,17000.0
2009-05-07 13:00:00,12.34,12.34,12.31,12.32,47400.0,10.7122,10.7122,10.6862,10.6949,47400.0
2009-05-07 13:10:00,12.33,12.33,12.32,12.32,19600.0,10.7035,10.7035,10.6949,10.6949,19600.0
2009-05-07 13:20:00,12.32,12.33,12.32,12.32,14000.0,10.6949,10.7035,10.6949,10.6949,14000.0
2009-05-07 13:30:00,12.32,12.33,12.29,12.3,57100.0,10.6949,10.7035,10.6688,10.6775,57100.0
2009-05-07 13:40:00,12.3,12.3,12.28,12.28,17000.0,10.6775,10.6775,10.6601,10.6601,17000.0
2009-05-07 13:50:00,12.28,12.29,12.26,12.28,34500.0,10.6601,10.6688,10.6428,10.6601,34500.0
2009-05-07 14:00:00,12.28,12.28,12.25,12.25,46400.0,10.6601,10.6601,10.6341,10.6341,46400.0
2009-05-07 14:10:00,12.26,12.26,12.25,12.25,33700.0,10.6428,10.6428,10.6341,10.6341,33700.0
2009-05-07 14:20:00,12.25,12.27,12.2,12.27,98100.0,10.6341,10.6515,10.5907,10.6515,98100.0
2009-05-07 14:30:00,12.27,12.27,12.12,12.17,145100.0,10.6515,10.6515,10.5212,10.5647,145100.0
2009-05-07 14:40:00,12.17,12.18,12.1,12.17,78700.0,10.5647,10.5733,10.5039,10.5647,78700.0
2009-05-07 14:50:00,12.16,12.19,12.14,12.15,62700.0,10.556,10.582,10.5386,10.5473,62700.0
2009-05-07 15:00:00,12.14,12.2,12.14,12.2,47300.0,10.5386,10.5907,10.5386,10.5907,47300.0
2009-05-07 15:10:00,12.2,12.22,12.14,12.18,92700.0,10.5907,10.6081,10.5386,10.5733,92700.0
2009-05-07 15:20:00,12.19,12.24,12.17,12.2,93500.0,10.582,10.6254,10.5647,10.5907,93500.0
2009-05-07 15:30:00,12.2,12.21,12.1,12.15,133400.0,10.5907,10.5994,10.5039,10.5473,133400.0
2009-05-07 15:40:00,12.16,12.23,12.15,12.2,69300.0,10.556,10.6167,10.5473,10.5907,69300.0
2009-05-07 15:50:00,12.21,12.24,12.17,12.19,150100.0,10.5994,10.6254,10.5647,10.582,150100.0
2009-05-08 09:30:00,12.31,12.31,12.0,12.19,83800.0,10.6862,10.6862,10.4171,10.582,83800.0
2009-05-08 09:40:00,12.21,12.26,12.15,12.22,43200.0,10.5994,10.6428,10.5473,10.6081,43200.0
2009-05-08 09:50:00,12.22,12.28,12.22,12.27,73100.0,10.6081,10.6601,10.6081,10.6515,73100.0
2009-05-08 10:00:00,12.27,12.28,12.25,12.27,63500.0,10.6515,10.6601,10.6341,10.6515,63500.0
2009-05-08 10:10:00,12.27,12.31,12.22,12.31,100500.0,10.6515,10.6862,10.6081,10.6862,100500.0
2009-05-08 10:20:00,12.31,12.35,12.29,12.32,67100.0,10.6862,10.7209,10.6688,10.6949,67100.0
2009-05-08 10:30:00,12.32,12.38,12.31,12.34,62300.0,10.6949,10.747,10.6862,10.7122,62300.0
2009-05-08 10:40:00,12.35,12.35,12.24,12.27,33200.0,10.7209,10.7209,10.6254,10.6515,33200.0
2009-05-08 10:50:00,12.27,12.32,12.25,12.31,23400.0,10.6515,10.6949,10.6341,10.6862,23400.0
2009-05-08 11:00:00,12.3,12.33,12.3,12.32,17800.0,10.6775,10.7035,10.6775,10.6949,17800.0
2009-05-08 11:10:00,12.32,12.43,12.31,12.38,120200.0,10.6949,10.7904,10.6862,10.747,120200.0
2009-05-08 11:20:00,12.38,12.38,12.33,12.35,19900.0,10.747,10.747,10.7035,10.7209,19900.0
2009-05-08 11:30:00,12.34,12.39,12.34,12.38,18600.0,10.7122,10.7556,10.7122,10.747,18600.0
2009-05-08 11:40:00,12.38,12.4,12.38,12.39,17100.0,10.747,10.7643,10.747,10.7556,17100.0
2009-05-08 11:50:00,12.39,12.43,12.39,12.43,14700.0,10.7556,10.7904,10.7556,10.7904,14700.0
2009-05-08 12:00:00,12.42,12.43,12.41,12.43,20800.0,10.7817,10.7904,10.773,10.7904,20800.0
2009-05-08 12:10:00,12.43,12.45,12.43,12.45,11500.0,10.7904,10.8077,10.7904,10.8077,11500.0
2009-05-08 12:20:00,12.45,12.45,12.43,12.43,22300.0,10.8077,10.8077,10.7904,10.7904,22300.0
2009-05-08 12:30:00,12.43,12.44,12.38,12.38,28400.0,10.7904,10.799,10.747,10.747,28400.0
2009-05-08 12:40:00,12.39,12.39,12.38,12.38,25400.0,10.7556,10.7556,10.747,10.747,25400.0
2009-05-08 12:50:00,12.39,12.43,12.38,12.42,40300.0,10.7556,10.7904,10.747,10.7817,40300.0
2009-05-08 13:00:00,12.42,12.45,12.41,12.45,32400.0,10.7817,10.8077,10.773,10.8077,32400.0
2009-05-08 13:10:00,12.44,12.45,12.44,12.45,13100.0,10.799,10.8077,10.799,10.8077,13100.0
2009-05-08 13:20:00,12.45,12.48,12.44,12.45,30300.0,10.8077,10.8338,10.799,10.8077,30300.0
2009-05-08 13:30:00,12.45,12.45,12.44,12.45,17900.0,10.8077,10.8077,10.799,10.8077,17900.0
2009-05-08 13:40:00,12.45,12.47,12.42,12.46,59300.0,10.8077,10.8251,10.7817,10.8164,59300.0
2009-05-08 13:50:00,12.45,12.45,12.43,12.44,18300.0,10.8077,10.8077,10.7904,10.799,18300.0
2009-05-08 14:00:00,12.44,12.47,12.43,12.45,52100.0,10.799,10.8251,10.7904,10.8077,52100.0
2009-05-08 14:10:00,12.45,12.52,12.45,12.49,73600.0,10.8077,10.8685,10.8077,10.8424,73600.0
2009-05-08 14:20:00,12.49,12.51,12.48,12.48,50500.0,10.8424,10.8598,10.8338,10.8338,50500.0
2009-05-08 14:30:00,12.48,12.5,12.48,12.5,31900.0,10.8338,10.8511,10.8338,10.8511,31900.0
2009-05-08 14:40:00,12.5,12.55,12.48,12.55,61100.0,10.8511,10.8945,10.8338,10.8945,61100.0
2009-05-08 14:50:00,12.55,12.55,12.53,12.54,56200.0,10.8945,10.8945,10.8772,10.8858,56200.0
2009-05-08 15:00:00,12.54,12.57,12.51,12.51,90700.0,10.8858,10.9119,10.8598,10.8598,90700.0
2009-05-08 15:10:00,12.51,12.52,12.5,12.5,73400.0,10.8598,10.8685,10.8511,10.8511,73400.0
2009-05-08 15:20:00,12.5,12.51,12.5,12.5,58900.0,10.8511,10.8598,10.8511,10.8511,58900.0
2009-05-08 15:30:00,12.5,12.51,12.43,12.47,94800.0,10.8511,10.8598,10.7904,10.8251,94800.0
2009-05-08 15:40:00,12.48,12.48,12.45,12.46,146400.0,10.8338,10.8338,10.8077,10.8164,146400.0
2009-05-08 15:50:00,12.45,12.53,12.44,12.52,288400.0,10.8077,10.8772,10.799,10.8685,288400.0
2009-05-11 09:30:00,12.49,12.55,12.33,12.51,47800.0,10.8424,10.8945,10.7035,10.8598,47800.0
2009-05-11 09:40:00,12.51,12.53,12.45,12.45,37900.0,10.8598,10.8772,10.8077,10.8077,37900.0
2009-05-11 09:50:00,12.45,12.46,12.45,12.45,15800.0,10.8077,10.8164,10.8077,10.8077,15800.0
2009-05-11 10:00:00,12.45,12.46,12.45,12.46,29800.0,10.8077,10.8164,10.8077,10.8164,29800.0
2009-05-11 10:10:00,12.46,12.49,12.45,12.48,47100.0,10.8164,10.8424,10.8077,10.8338,47100.0
2009-05-11 10:20:00,12.47,12.52,12.45,12.45,55300.0,10.8251,10.8685,10.8077,10.8077,55300.0
2009-05-11 10:30:00,12.46,12.46,12.4,12.44,54700.0,10.8164,10.8164,10.7643,10.799,54700.0
2009-05-11 10:40:00,12.43,12.43,12.38,12.4,35000.0,10.7904,10.7904,10.747,10.7643,35000.0
2009-05-11 10:50:00,12.4,12.4,12.39,12.4,31000.0,10.7643,10.7643,10.7556,10.7643,31000.0
2009-05-11 11:00:00,12.4,12.4,12.33,12.36,40400.0,10.7643,10.7643,10.7035,10.7296,40400.0
2009-05-11 11:10:00,12.35,12.36,12.34,12.34,20300.0,10.7209,10.7296,10.7122,10.7122,20300.0
2009-05-11 11:20:00,12.35,12.35,12.3,12.31,23800.0,10.7209,10.7209,10.6775,10.6862,23800.0
2009-05-11 11:30:00,12.3,12.31,12.29,12.3,18400.0,10.6775,10.6862,10.6688,10.6775,18400.0
2009-05-11 11:40:00,12.29,12.32,12.29,12.32,19800.0,10.6688,10.6949,10.6688,10.6949,19800.0
2009-05-11 11:50:00,12.31,12.32,12.31,12.32,8000.0,10.6862,10.6949,10.6862,10.6949,8000.0
2009-05-11 12:00:00,12.31,12.32,12.3,12.3,22100.0,10.6862,10.6949,10.6775,10.6775,22100.0
2009-05-11 12:10:00,12.31,12.31,12.3,12.31,11800.0,10.6862,10.6862,10.6775,10.6862,11800.0
2009-05-11 12:20:00,12.31,12.31,12.3,12.31,9500.0,10.6862,10.6862,10.6775,10.6862,9500.0
2009-05-11 12:30:00,12.3,12.31,12.3,12.31,12700.0,10.6775,10.6862,10.6775,10.6862,12700.0
2009-05-11 12:40:00,12.31,12.31,12.3,12.31,23900.0,10.6862,10.6862,10.6775,10.6862,23900.0
2009-05-11 12:50:00,12.3,12.31,12.3,12.31,25000.0,10.6775,10.6862,10.6775,10.6862,25000.0
2009-05-11 13:00:00,12.31,12.31,12.27,12.28,32200.0,10.6862,10.6862,10.6515,10.6601,32200.0
2009-05-11 13:10:00,12.27,12.3,12.27,12.3,35800.0,10.6515,10.6775,10.6515,10.6775,35800.0
2009-05-11 13:20:00,12.3,12.3,12.29,12.3,17000.0,10.6775,10.6775,10.6688,10.6775,17000.0
2009-05-11 13:30:00,12.3,12.33,12.29,12.32,39700.0,10.6775,10.7035,10.6688,10.6949,39700.0
2009-05-11 13:40:00,12.33,12.33,12.32,12.32,8400.0,10.7035,10.7035,10.6949,10.6949,8400.0
2009-05-11 13:50:00,12.33,12.33,12.3,12.3,32800.0,10.7035,10.7035,10.6775,10.6775,32800.0
2009-05-11 14:00:00,12.3,12.3,12.27,12.29,39300.0,10.6775,10.6775,10.6515,10.6688,39300.0
2009-05-11 14:10:00,12.29,12.32,12.28,12.31,21900.0,10.6688,10.6949,10.6601,10.6862,21900.0
2009-05-11 14:20:00,12.31,12.32,12.31,12.31,12300.0,10.6862,10.6949,10.6862,10.6862,12300.0
2009-05-11 14:30:00,12.32,12.35,12.31,12.33,37300.0,10.6949,10.7209,10.6862,10.7035,37300.0
2009-05-11 14:40:00,12.33,12.34,12.32,12.32,44200.0,10.7035,10.7122,10.6949,10.6949,44200.0
2009-05-11 14:50:00,12.32,12.32,12.31,12.32,19400.0,10.6949,10.6949,10.6862,10.6949,19400.0
2009-05-11 15:00:00,12.31,12.32,12.31,12.31,23500.0,10.6862,10.6949,10.6862,10.6862,23500.0
2009-05-11 15:10:00,12.31,12.34,12.31,12.33,50000.0,10.6862,10.7122,10.6862,10.7035,50000.0
2009-05-11 15:20:00,12.33,12.33,12.31,12.32,47200.0,10.7035,10.7035,10.6862,10.6949,47200.0
2009-05-11 15:30:00,12.32,12.32,12.25,12.26,60300.0,10.6949,10.6949,10.6341,10.6428,60300.0
2009-05-11 15:40:00,12.25,12.25,12.23,12.25,104100.0,10.6341,10.6341,10.6167,10.6341,104100.0
2009-05-11 15:50:00,12.25,12.26,12.24,12.24,159000.0,10.6341,10.6428,10.6254,10.6254,159000.0
2009-05-12 09:30:00,12.29,12.34,12.25,12.34,24300.0,10.6688,10.7122,10.6341,10.7122,24300.0
2009-05-12 09:40:00,12.34,12.39,12.3,12.36,51900.0,10.7122,10.7556,10.6775,10.7296,51900.0
2009-05-12 09:50:00,12.36,12.36,12.24,12.26,38100.0,10.7296,10.7296,10.6254,10.6428,38100.0
2009-05-12 10:00:00,12.26,12.28,12.25,12.27,26900.0,10.6428,10.6601,10.6341,10.6515,26900.0
2009-05-12 10:10:00,12.27,12.27,12.16,12.23,64300.0,10.6515,10.6515,10.556,10.6167,64300.0
2009-05-12 10:20:00,12.23,12.23,12.19,12.23,47000.0,10.6167,10.6167,10.582,10.6167,47000.0
2009-05-12 10:30:00,12.23,12.23,12.18,12.19,42500.0,10.6167,10.6167,10.5733,10.582,42500.0
2009-05-12 10:40:00,12.19,12.21,12.18,12.2,29400.0,10.582,10.5994,10.5733,10.5907,29400.0
2009-05-12 10:50:00,12.19,12.2,12.18,12.2,25600.0,10.582,10.5907,10.5733,10.5907,25600.0
2009-05-12 11:00:00,12.2,12.2,12.17,12.17,17200.0,10.5907,10.5907,10.5647,10.5647,17200.0
2009-05-12 11:10:00,12.17,12.17,12.14,12.14,37200.0,10.5647,10.5647,10.5386,10.5386,37200.0
2009-05-12 11:20:00,12.14,12.14,12.08,12.08,24700.0,10.5386,10.5386,10.4865,10.4865,24700.0
2009-05-12 11:30:00,12.08,12.09,12.05,12.05,36400.0,10.4865,10.4952,10.4605,10.4605,36400.0
2009-05-12 11:40:00,12.05,12.06,12.04,12.04,26500.0,10.4605,10.4692,10.4518,10.4518,26500.0
2009-05-12 11:50:00,12.04,12.06,12.04,12.05,45300.0,10.4518,10.4692,10.4518,10.4605,45300.0
2009-05-12 12:00:00,12.05,12.07,12.02,12.02,52700.0,10.4605,10.4778,10.4344,10.4344,52700.0
2009-05-12 12:10:00,12.02,12.03,12.01,12.03,18300.0,10.4344,10.4431,10.4258,10.4431,18300.0
2009-05-12 12:20:00,12.02,12.04,12.02,12.04,9700.0,10.4344,10.4518,10.4344,10.4518,9700.0
2009-05-12 12:30:00,12.04,12.05,12.03,12.05,6200.0,10.4518,10.4605,10.4431,10.4605,6200.0
2009-05-12 12:40:00,12.05,12.11,12.05,12.11,31400.0,10.4605,10.5126,10.4605,10.5126,31400.0
2009-05-12 12:50:00,12.12,12.12,12.07,12.07,35300.0,10.5212,10.5212,10.4778,10.4778,35300.0
2009-05-12 13:00:00,12.07,12.08,12.05,12.08,15600.0,10.4778,10.4865,10.4605,10.4865,15600.0
2009-05-12 13:10:00,12.08,12.09,12.08,12.08,13700.0,10.4865,10.4952,10.4865,10.4865,13700.0
2009-05-12 13:20:00,12.08,12.08,12.06,12.06,16000.0,10.4865,10.4865,10.4692,10.4692,16000.0
2009-05-12 13:30:00,12.06,12.08,12.05,12.08,22200.0,10.4692,10.4865,10.4605,10.4865,22200.0
2009-05-12 13:40:00,12.07,12.08,12.07,12.07,4700.0,10.4778,10.4865,10.4778,10.4778,4700.0
2009-05-12 13:50:00,12.07,12.08,12.07,12.07,6400.0,10.4778,10.4865,10.4778,10.4778,6400.0
2009-05-12 14:00:00,12.07,12.08,12.07,12.08,13900.0,10.4778,10.4865,10.4778,10.4865,13900.0
2009-05-12 14:10:00,12.07,12.08,12.07,12.08,8200.0,10.4778,10.4865,10.4778,10.4865,8200.0
2009-05-12 14:20:00,12.07,12.07,12.05,12.05,22200.0,10.4778,10.4778,10.4605,10.4605,22200.0
2009-05-12 14:30:00,12.05,12.07,12.03,12.07,30000.0,10.4605,10.4778,10.4431,10.4778,30000.0
2009-05-12 14:40:00,12.06,12.07,12.06,12.06,13300.0,10.4692,10.4778,10.4692,10.4692,13300.0
2009-05-12 14:50:00,12.07,12.12,12.07,12.12,32400.0,10.4778,10.5212,10.4778,10.5212,32400.0
2009-05-12 15:00:00,12.12,12.15,12.11,12.14,44800.0,10.5212,10.5473,10.5126,10.5386,44800.0
2009-05-12 15:10:00,12.14,12.17,12.12,12.16,37600.0,10.5386,10.5647,10.5212,10.556,37600.0
2009-05-12 15:20:00,12.16,12.18,12.15,12.17,34400.0,10.556,10.5733,10.5473,10.5647,34400.0
2009-05-12 15:30:00,12.18,12.18,12.15,12.15,43400.0,10.5733,10.5733,10.5473,10.5473,43400.0
2009-05-12 15:40:00,12.16,12.17,12.14,12.15,85500.0,10.556,10.5647,10.5386,10.5473,85500.0
2009-05-12 15:50:00,12.15,12.15,12.09,12.1,230200.0,10.5473,10.5473,10.4952,10.5039,230200.0
2009-05-13 09:30:00,11.96,11.97,11.73,11.73,44300.0,10.3824,10.391,10.1827,10.1827,44300.0
2009-05-13 09:40:00,11.75,11.9,11.73,11.9,30300.0,10.2001,10.3303,10.1827,10.3303,30300.0
2009-05-13 09:50:00,11.89,11.98,11.87,11.94,125100.0,10.3216,10.3997,10.3042,10.365,125100.0
2009-05-13 10:00:00,11.94,11.94,11.87,11.89,48500.0,10.365,10.365,10.3042,10.3216,48500.0
2009-05-13 10:10:00,11.91,11.97,11.89,11.89,42000.0,10.339,10.391,10.3216,10.3216,42000.0
2009-05-13 10:20:00,11.89,11.9,11.81,11.88,30000.0,10.3216,10.3303,10.2521,10.3129,30000.0
2009-05-13 10:30:00,11.9,11.9,11.82,11.86,30900.0,10.3303,10.3303,10.2608,10.2955,30900.0
2009-05-13 10:40:00,11.86,11.86,11.79,11.79,21100.0,10.2955,10.2955,10.2348,10.2348,21100.0
2009-05-13 10:50:00,11.79,11.8,11.77,11.77,21300.0,10.2348,10.2435,10.2174,10.2174,21300.0
2009-05-13 11:00:00,11.77,11.79,11.74,11.75,27800.0,10.2174,10.2348,10.1914,10.2001,27800.0
2009-05-13 11:10:00,11.75,11.79,11.75,11.76,14900.0,10.2001,10.2348,10.2001,10.2087,14900.0
2009-05-13 11:20:00,11.76,11.8,11.76,11.77,20600.0,10.2087,10.2435,10.2087,10.2174,20600.0
2009-05-13 11:30:00,11.77,11.77,11.7,11.71,22200.0,10.2174,10.2174,10.1567,10.1653,22200.0
2009-05-13 11:40:00,11.7,11.71,11.67,11.68,20000.0,10.1567,10.1653,10.1306,10.1393,20000.0
2009-05-13 11:50:00,11.71,11.73,11.7,11.73,26000.0,10.1653,10.1827,10.1567,10.1827,26000.0
2009-05-13 12:00:00,11.73,11.76,11.73,11.76,15100.0,10.1827,10.2087,10.1827,10.2087,15100.0
2009-05-13 12:10:00,11.76,11.77,11.75,11.76,15000.0,10.2087,10.2174,10.2001,10.2087,15000.0
2009-05-13 12:20:00,11.76,11.76,11.72,11.75,42200.0,10.2087,10.2087,10.174,10.2001,42200.0
2009-05-13 12:30:00,11.75,11.76,11.74,11.75,14600.0,10.2001,10.2087,10.1914,10.2001,14600.0
2009-05-13 12:40:00,11.75,11.75,11.74,11.74,23900.0,10.2001,10.2001,10.1914,10.1914,23900.0
2009-05-13 12:50:00,11.74,11.75,11.67,11.67,47000.0,10.1914,10.2001,10.1306,10.1306,47000.0
2009-05-13 13:00:00,11.67,11.67,11.64,11.64,88200.0,10.1306,10.1306,10.1046,10.1046,88200.0
2009-05-13 13:10:00,11.64,11.64,11.61,11.62,66100.0,10.1046,10.1046,10.0785,10.0872,66100.0
2009-05-13 13:20:00,11.62,11.64,11.61,11.62,29100.0,10.0872,10.1046,10.0785,10.0872,29100.0
2009-05-13 13:30:00,11.62,11.66,11.61,11.65,37900.0,10.0872,10.1219,10.0785,10.1132,37900.0
2009-05-13 13:40:00,11.65,11.66,11.62,11.64,27800.0,10.1132,10.1219,10.0872,10.1046,27800.0
2009-05-13 13:50:00,11.64,11.7,11.64,11.69,48100.0,10.1046,10.1567,10.1046,10.148,48100.0
2009-05-13 14:00:00,11.7,11.7,11.67,11.68,25600.0,10.1567,10.1567,10.1306,10.1393,25600.0
2009-05-13 14:10:00,11.68,11.7,11.67,11.68,21000.0,10.1393,10.1567,10.1306,10.1393,21000.0
2009-05-13 14:20:00,11.67,11.71,11.66,11.7,31300.0,10.1306,10.1653,10.1219,10.1567,31300.0
2009-05-13 14:30:00,11.69,11.69,11.68,11.68,27800.0,10.148,10.148,10.1393,10.1393,27800.0
2009-05-13 14:40:00,11.68,11.69,11.66,11.67,97000.0,10.1393,10.148,10.1219,10.1306,97000.0
2009-05-13 14:50:00,11.67,11.68,11.65,11.67,43900.0,10.1306,10.1393,10.1132,10.1306,43900.0
2009-05-13 15:00:00,11.67,11.7,11.64,11.65,109900.0,10.1306,10.1567,10.1046,10.1132,109900.0
2009-05-13 15:10:00,11.64,11.65,11.62,11.65,29700.0,10.1046,10.1132,10.0872,10.1132,29700.0
2009-05-13 15:20:00,11.65,11.66,11.62,11.63,86700.0,10.1132,10.1219,10.0872,10.0959,86700.0
2009-05-13 15:30:00,11.64,11.7,11.63,11.64,175300.0,10.1046,10.1567,10.0959,10.1046,175300.0
2009-05-13 15:40:00,11.64,11.65,11.62,11.65,130200.0,10.1046,10.1132,10.0872,10.1132,130200.0
2009-05-13 15:50:00,11.65,11.65,11.61,11.62,239200.0,10.1132,10.1132,10.0785,10.0872,239200.0
2009-05-14 09:30:00,11.64,11.78,11.53,11.69,33900.0,10.1046,10.2261,10.0091,10.148,33900.0
2009-05-14 09:40:00,11.68,11.73,11.66,11.66,23300.0,10.1393,10.1827,10.1219,10.1219,23300.0
2009-05-14 09:50:00,11.66,11.66,11.58,11.64,27100.0,10.1219,10.1219,10.0525,10.1046,27100.0
2009-05-14 10:00:00,11.64,11.75,11.64,11.71,18300.0,10.1046,10.2001,10.1046,10.1653,18300.0
2009-05-14 10:10:00,11.71,11.75,11.7,11.73,26700.0,10.1653,10.2001,10.1567,10.1827,26700.0
2009-05-14 10:20:00,11.73,11.76,11.7,11.7,93700.0,10.1827,10.2087,10.1567,10.1567,93700.0
2009-05-14 10:30:00,11.72,11.74,11.7,11.71,16800.0,10.174,10.1914,10.1567,10.1653,16800.0
2009-05-14 10:40:00,11.71,11.71,11.68,11.68,7700.0,10.1653,10.1653,10.1393,10.1393,7700.0
2009-05-14 10:50:00,11.69,11.73,11.69,11.73,9900.0,10.148,10.1827,10.148,10.1827,9900.0
2009-05-14 11:00:00,11.73,11.77,11.73,11.77,16600.0,10.1827,10.2174,10.1827,10.2174,16600.0
2009-05-14 11:10:00,11.77,11.81,11.77,11.79,18800.0,10.2174,10.2521,10.2174,10.2348,18800.0
2009-05-14 11:20:00,11.8,11.81,11.79,11.8,19400.0,10.2435,10.2521,10.2348,10.2435,19400.0
2009-05-14 11:30:00,11.8,11.8,11.75,11.76,50300.0,10.2435,10.2435,10.2001,10.2087,50300.0
2009-05-14 11:40:00,11.77,11.78,11.77,11.78,13900.0,10.2174,10.2261,10.2174,10.2261,13900.0
2009-05-14 11:50:00,11.78,11.79,11.77,11.77,16700.0,10.2261,10.2348,10.2174,10.2174,16700.0
2009-05-14 12:00:00,11.78,11.8,11.77,11.8,32100.0,10.2261,10.2435,10.2174,10.2435,32100.0
2009-05-14 12:10:00,11.8,11.8,11.79,11.8,15100.0,10.2435,10.2435,10.2348,10.2435,15100.0
2009-05-14 12:20:00,11.8,11.8,11.77,11.78,17900.0,10.2435,10.2435,10.2174,10.2261,17900.0
2009-05-14 12:30:00,11.78,11.8,11.76,11.8,15400.0,10.2261,10.2435,10.2087,10.2435,15400.0
2009-05-14 12:40:00,11.8,11.8,11.78,11.79,12400.0,10.2435,10.2435,10.2261,10.2348,12400.0
2009-05-14 12:50:00,11.79,11.8,11.78,11.79,19500.0,10.2348,10.2435,10.2261,10.2348,19500.0
2009-05-14 13:00:00,11.79,11.79,11.76,11.77,20600.0,10.2348,10.2348,10.2087,10.2174,20600.0
2009-05-14 13:10:00,11.77,11.77,11.75,11.75,35700.0,10.2174,10.2174,10.2001,10.2001,35700.0
2009-05-14 13:20:00,11.76,11.76,11.74,11.75,16300.0,10.2087,10.2087,10.1914,10.2001,16300.0
2009-05-14 13:30:00,11.76,11.79,11.75,11.77,43400.0,10.2087,10.2348,10.2001,10.2174,43400.0
2009-05-14 13:40:00,11.77,11.78,11.76,11.77,11500.0,10.2174,10.2261,10.2087,10.2174,11500.0
2009-05-14 13:50:00,11.77,11.79,11.76,11.77,16500.0,10.2174,10.2348,10.2087,10.2174,16500.0
2009-05-14 14:00:00,11.76,11.78,11.76,11.76,17400.0,10.2087,10.2261,10.2087,10.2087,17400.0
2009-05-14 14:10:00,11.77,11.78,11.76,11.77,22400.0,10.2174,10.2261,10.2087,10.2174,22400.0
2009-05-14 14:20:00,11.77,11.78,11.76,11.77,65700.0,10.2174,10.2261,10.2087,10.2174,65700.0
2009-05-14 14:30:00,11.76,11.78,11.76,11.78,29200.0,10.2087,10.2261,10.2087,10.2261,29200.0
2009-05-14 14:40:00,11.78,11.79,11.76,11.77,46500.0,10.2261,10.2348,10.2087,10.2174,46500.0
2009-05-14 14:50:00,11.78,11.79,11.77,11.78,39800.0,10.2261,10.2348,10.2174,10.2261,39800.0
2009-05-14 15:00:00,11.79,11.79,11.76,11.77,60600.0,10.2348,10.2348,10.2087,10.2174,60600.0
2009-05-14 15:10:00,11.78,11.79,11.74,11.79,42600.0,10.2261,10.2348,10.1914,10.2348,42600.0
2009-05-14 15:20:00,11.79,11.86,11.79,11.81,128900.0,10.2348,10.2955,10.2348,10.2521,128900.0
2009-05-14 15:30:00,11.8,11.81,11.74,11.76,49100.0,10.2435,10.2521,10.1914,10.2087,49100.0
2009-05-14 15:40:00,11.76,11.78,11.75,11.78,91000.0,10.2087,10.2261,10.2001,10.2261,91000.0
2009-05-14 15:50:00,11.78,11.8,11.74,11.75,181500.0,10.2261,10.2435,10.1914,10.2001,181500.0
2009-05-15 09:30:00,11.75,11.91,11.72,11.74,158700.0,10.2001,10.339,10.174,10.1914,158700.0
2009-05-15 09:40:00,11.74,11.85,11.72,11.85,25300.0,10.1914,10.2869,10.174,10.2869,25300.0
2009-05-15 09:50:00,11.85,11.9,11.85,11.87,22700.0,10.2869,10.3303,10.2869,10.3042,22700.0
2009-05-15 10:00:00,11.86,11.93,11.84,11.92,22100.0,10.2955,10.3563,10.2782,10.3476,22100.0
2009-05-15 10:10:00,11.91,11.93,11.87,11.92,25900.0,10.339,10.3563,10.3042,10.3476,25900.0
2009-05-15 10:20:00,11.92,11.96,11.9,11.93,35900.0,10.3476,10.3824,10.3303,10.3563,35900.0
2009-05-15 10:30:00,11.93,11.98,11.92,11.97,24300.0,10.3563,10.3997,10.3476,10.391,24300.0
2009-05-15 10:40:00,11.97,11.99,11.97,11.98,11800.0,10.391,10.4084,10.391,10.3997,11800.0
2009-05-15 10:50:00,11.98,11.99,11.97,11.98,15500.0,10.3997,10.4084,10.391,10.3997,15500.0
2009-05-15 11:00:00,11.98,11.98,11.96,11.97,13100.0,10.3997,10.3997,10.3824,10.391,13100.0
2009-05-15 11:10:00,11.96,12.02,11.96,12.01,47800.0,10.3824,10.4344,10.3824,10.4258,47800.0
2009-05-15 11:20:00,12.0,12.01,12.0,12.0,18800.0,10.4171,10.4258,10.4171,10.4171,18800.0
2009-05-15 11:30:00,12.0,12.01,12.0,12.0,20800.0,10.4171,10.4258,10.4171,10.4171,20800.0
2009-05-15 11:40:00,12.01,12.02,12.0,12.01,38500.0,10.4258,10.4344,10.4171,10.4258,38500.0
2009-05-15 11:50:00,12.02,12.02,12.0,12.01,45100.0,10.4344,10.4344,10.4171,10.4258,45100.0
2009-05-15 12:00:00,12.0,12.01,12.0,12.01,25000.0,10.4171,10.4258,10.4171,10.4258,25000.0
2009-05-15 12:10:00,12.0,12.01,11.98,11.98,32400.0,10.4171,10.4258,10.3997,10.3997,32400.0
2009-05-15 12:20:00,11.98,12.0,11.96,11.99,36600.0,10.3997,10.4171,10.3824,10.4084,36600.0
2009-05-15 12:30:00,11.98,11.99,11.97,11.99,21400.0,10.3997,10.4084,10.391,10.4084,21400.0
2009-05-15 12:40:00,11.99,11.99,11.89,11.91,79400.0,10.4084,10.4084,10.3216,10.339,79400.0
2009-05-15 12:50:00,11.91,11.93,11.89,11.92,39600.0,10.339,10.3563,10.3216,10.3476,39600.0
2009-05-15 13:00:00,11.92,11.92,11.87,11.88,33900.0,10.3476,10.3476,10.3042,10.3129,33900.0
2009-05-15 13:10:00,11.88,11.88,11.86,11.87,14100.0,10.3129,10.3129,10.2955,10.3042,14100.0
2009-05-15 13:20:00,11.87,11.87,11.86,11.87,14800.0,10.3042,10.3042,10.2955,10.3042,14800.0
2009-05-15 13:30:00,11.87,11.87,11.86,11.87,15300.0,10.3042,10.3042,10.2955,10.3042,15300.0
2009-05-15 13:40:00,11.87,11.9,11.86,11.89,31600.0,10.3042,10.3303,10.2955,10.3216,31600.0
2009-05-15 13:50:00,11.89,11.9,11.88,11.88,26000.0,10.3216,10.3303,10.3129,10.3129,26000.0
2009-05-15 14:00:00,11.89,11.93,11.88,11.93,55100.0,10.3216,10.3563,10.3129,10.3563,55100.0
2009-05-15 14:10:00,11.93,11.94,11.9,11.91,49500.0,10.3563,10.365,10.3303,10.339,49500.0
2009-05-15 14:20:00,11.92,11.92,11.9,11.9,29300.0,10.3476,10.3476,10.3303,10.3303,29300.0
2009-05-15 14:30:00,11.91,11.91,11.87,11.88,33700.0,10.339,10.339,10.3042,10.3129,33700.0
2009-05-15 14:40:00,11.88,11.89,11.86,11.86,28500.0,10.3129,10.3216,10.2955,10.2955,28500.0
2009-05-15 14:50:00,11.87,11.87,11.86,11.87,29500.0,10.3042,10.3042,10.2955,10.3042,29500.0
2009-05-15 15:00:00,11.87,11.87,11.83,11.85,46700.0,10.3042,10.3042,10.2695,10.2869,46700.0
2009-05-15 15:10:00,11.85,11.9,11.84,11.87,58200.0,10.2869,10.3303,10.2782,10.3042,58200.0
2009-05-15 15:20:00,11.87,11.92,11.85,11.92,60500.0,10.3042,10.3476,10.2869,10.3476,60500.0
2009-05-15 15:30:00,11.91,11.92,11.87,11.92,65300.0,10.339,10.3476,10.3042,10.3476,65300.0
2009-05-15 15:40:00,11.92,11.93,11.88,11.9,91900.0,10.3476,10.3563,10.3129,10.3303,91900.0
2009-05-15 15:50:00,11.89,11.92,11.89,11.91,101200.0,10.3216,10.3476,10.3216,10.339,101200.0
2009-05-18 09:30:00,11.96,11.96,11.85,11.92,21100.0,10.3824,10.3824,10.2869,10.3476,21100.0
2009-05-18 09:40:00,11.91,12.0,11.86,11.93,33600.0,10.339,10.4171,10.2955,10.3563,33600.0
2009-05-18 09:50:00,11.93,11.96,11.87,11.87,19400.0,10.3563,10.3824,10.3042,10.3042,19400.0
2009-05-18 10:00:00,11.87,11.89,11.85,11.85,20800.0,10.3042,10.3216,10.2869,10.2869,20800.0
2009-05-18 10:10:00,11.85,11.86,11.81,11.82,22000.0,10.2869,10.2955,10.2521,10.2608,22000.0
2009-05-18 10:20:00,11.82,11.9,11.81,11.85,31400.0,10.2608,10.3303,10.2521,10.2869,31400.0
2009-05-18 10:30:00,11.85,11.88,11.82,11.82,29200.0,10.2869,10.3129,10.2608,10.2608,29200.0
2009-05-18 10:40:00,11.82,11.89,11.8,11.87,37000.0,10.2608,10.3216,10.2435,10.3042,37000.0
2009-05-18 10:50:00,11.87,11.92,11.85,11.86,34100.0,10.3042,10.3476,10.2869,10.2955,34100.0
2009-05-18 11:00:00,11.85,11.85,11.81,11.81,21400.0,10.2869,10.2869,10.2521,10.2521,21400.0
2009-05-18 11:10:00,11.81,11.82,11.79,11.8,35200.0,10.2521,10.2608,10.2348,10.2435,35200.0
2009-05-18 11:20:00,11.8,11.83,11.8,11.82,8800.0,10.2435,10.2695,10.2435,10.2608,8800.0
2009-05-18 11:30:00,11.83,11.84,11.82,11.82,14100.0,10.2695,10.2782,10.2608,10.2608,14100.0
2009-05-18 11:40:00,11.83,11.83,11.8,11.81,24300.0,10.2695,10.2695,10.2435,10.2521,24300.0
2009-05-18 11:50:00,11.81,11.91,11.81,11.9,88000.0,10.2521,10.339,10.2521,10.3303,88000.0
2009-05-18 12:00:00,11.89,11.91,11.88,11.88,15300.0,10.3216,10.339,10.3129,10.3129,15300.0
2009-05-18 12:10:00,11.89,11.89,11.84,11.84,23900.0,10.3216,10.3216,10.2782,10.2782,23900.0
2009-05-18 12:20:00,11.84,11.84,11.82,11.83,11300.0,10.2782,10.2782,10.2608,10.2695,11300.0
2009-05-18 12:30:00,11.83,11.83,11.82,11.82,6200.0,10.2695,10.2695,10.2608,10.2608,6200.0
2009-05-18 12:40:00,11.83,11.88,11.82,11.87,26400.0,10.2695,10.3129,10.2608,10.3042,26400.0
2009-05-18 12:50:00,11.87,11.87,11.85,11.86,32300.0,10.3042,10.3042,10.2869,10.2955,32300.0
2009-05-18 13:00:00,11.86,11.86,11.82,11.82,21500.0,10.2955,10.2955,10.2608,10.2608,21500.0
2009-05-18 13:10:00,11.82,11.83,11.82,11.82,9600.0,10.2608,10.2695,10.2608,10.2608,9600.0
2009-05-18 13:20:00,11.83,11.83,11.82,11.82,9900.0,10.2695,10.2695,10.2608,10.2608,9900.0
2009-05-18 13:30:00,11.82,11.85,11.81,11.84,59300.0,10.2608,10.2869,10.2521,10.2782,59300.0
2009-05-18 13:40:00,11.84,11.85,11.81,11.83,63600.0,10.2782,10.2869,10.2521,10.2695,63600.0
2009-05-18 13:50:00,11.84,11.85,11.83,11.83,41500.0,10.2782,10.2869,10.2695,10.2695,41500.0
2009-05-18 14:00:00,11.84,11.93,11.84,11.93,28300.0,10.2782,10.3563,10.2782,10.3563,28300.0
2009-05-18 14:10:00,11.92,11.94,11.88,11.88,45300.0,10.3476,10.365,10.3129,10.3129,45300.0
2009-05-18 14:20:00,11.87,11.87,11.84,11.85,14500.0,10.3042,10.3042,10.2782,10.2869,14500.0
2009-05-18 14:30:00,11.85,11.89,11.83,11.89,36100.0,10.2869,10.3216,10.2695,10.3216,36100.0
2009-05-18 14:40:00,11.9,11.95,11.89,11.94,27900.0,10.3303,10.3737,10.3216,10.365,27900.0
2009-05-18 14:50:00,11.93,11.97,11.93,11.96,21100.0,10.3563,10.391,10.3563,10.3824,21100.0
2009-05-18 15:00:00,11.96,11.97,11.95,11.96,14000.0,10.3824,10.391,10.3737,10.3824,14000.0
2009-05-18 15:10:00,11.95,11.96,11.94,11.95,22300.0,10.3737,10.3824,10.365,10.3737,22300.0
2009-05-18 15:20:00,11.94,11.95,11.93,11.93,24500.0,10.365,10.3737,10.3563,10.3563,24500.0
2009-05-18 15:30:00,11.94,11.95,11.92,11.94,37900.0,10.365,10.3737,10.3476,10.365,37900.0
2009-05-18 15:40:00,11.94,11.99,11.94,11.99,43900.0,10.365,10.4084,10.365,10.4084,43900.0
2009-05-18 15:50:00,11.98,12.05,11.97,12.02,213500.0,10.3997,10.4605,10.391,10.4344,213500.0
2009-05-19 09:30:00,12.04,12.11,12.01,12.05,19500.0,10.4518,10.5126,10.4258,10.4605,19500.0
2009-05-19 09:40:00,12.03,12.11,12.0,12.11,82800.0,10.4431,10.5126,10.4171,10.5126,82800.0
2009-05-19 09:50:00,12.11,12.18,12.1,12.18,38100.0,10.5126,10.5733,10.5039,10.5733,38100.0
2009-05-19 10:00:00,12.18,12.18,12.04,12.06,54100.0,10.5733,10.5733,10.4518,10.4692,54100.0
2009-05-19 10:10:00,12.05,12.13,12.05,12.13,29100.0,10.4605,10.5299,10.4605,10.5299,29100.0
2009-05-19 10:20:00,12.13,12.24,12.11,12.24,69000.0,10.5299,10.6254,10.5126,10.6254,69000.0
2009-05-19 10:30:00,12.24,12.31,12.24,12.3,83200.0,10.6254,10.6862,10.6254,10.6775,83200.0
2009-05-19 10:40:00,12.31,12.31,12.24,12.24,59300.0,10.6862,10.6862,10.6254,10.6254,59300.0
2009-05-19 10:50:00,12.23,12.3,12.23,12.3,46800.0,10.6167,10.6775,10.6167,10.6775,46800.0
2009-05-19 11:00:00,12.3,12.3,12.26,12.26,47800.0,10.6775,10.6775,10.6428,10.6428,47800.0
2009-05-19 11:10:00,12.26,12.33,12.26,12.33,39400.0,10.6428,10.7035,10.6428,10.7035,39400.0
2009-05-19 11:20:00,12.33,12.36,12.32,12.33,42200.0,10.7035,10.7296,10.6949,10.7035,42200.0
2009-05-19 11:30:00,12.33,12.34,12.32,12.34,21600.0,10.7035,10.7122,10.6949,10.7122,21600.0
2009-05-19 11:40:00,12.34,12.36,12.34,12.36,61800.0,10.7122,10.7296,10.7122,10.7296,61800.0
2009-05-19 11:50:00,12.36,12.41,12.36,12.39,46100.0,10.7296,10.773,10.7296,10.7556,46100.0
2009-05-19 12:00:00,12.39,12.4,12.37,12.39,23000.0,10.7556,10.7643,10.7383,10.7556,23000.0
2009-05-19 12:10:00,12.39,12.43,12.38,12.43,32900.0,10.7556,10.7904,10.747,10.7904,32900.0
2009-05-19 12:20:00,12.43,12.43,12.42,12.43,6000.0,10.7904,10.7904,10.7817,10.7904,6000.0
2009-05-19 12:30:00,12.42,12.43,12.4,12.4,22100.0,10.7817,10.7904,10.7643,10.7643,22100.0
2009-05-19 12:40:00,12.4,12.41,12.4,12.41,10900.0,10.7643,10.773,10.7643,10.773,10900.0
2009-05-19 12:50:00,12.4,12.42,12.4,12.42,30200.0,10.7643,10.7817,10.7643,10.7817,30200.0
2009-05-19 13:00:00,12.41,12.41,12.4,12.4,16800.0,10.773,10.773,10.7643,10.7643,16800.0
2009-05-19 13:10:00,12.41,12.41,12.4,12.41,9600.0,10.773,10.773,10.7643,10.773,9600.0
2009-05-19 13:20:00,12.4,12.43,12.4,12.43,22900.0,10.7643,10.7904,10.7643,10.7904,22900.0
2009-05-19 13:30:00,12.42,12.43,12.4,12.4,30300.0,10.7817,10.7904,10.7643,10.7643,30300.0
2009-05-19 13:40:00,12.41,12.41,12.4,12.4,19000.0,10.773,10.773,10.7643,10.7643,19000.0
2009-05-19 13:50:00,12.4,12.41,12.4,12.41,10900.0,10.7643,10.773,10.7643,10.773,10900.0
2009-05-19 14:00:00,12.4,12.42,12.4,12.42,93600.0,10.7643,10.7817,10.7643,10.7817,93600.0
2009-05-19 14:10:00,12.41,12.42,12.41,12.42,20200.0,10.773,10.7817,10.773,10.7817,20200.0
2009-05-19 14:20:00,12.42,12.48,12.41,12.47,42000.0,10.7817,10.8338,10.773,10.8251,42000.0
2009-05-19 14:30:00,12.47,12.48,12.45,12.45,36700.0,10.8251,10.8338,10.8077,10.8077,36700.0
2009-05-19 14:40:00,12.46,12.47,12.45,12.46,36200.0,10.8164,10.8251,10.8077,10.8164,36200.0
2009-05-19 14:50:00,12.47,12.47,12.45,12.45,22000.0,10.8251,10.8251,10.8077,10.8077,22000.0
2009-05-19 15:00:00,12.46,12.46,12.45,12.45,31500.0,10.8164,10.8164,10.8077,10.8077,31500.0
2009-05-19 15:10:00,12.45,12.46,12.43,12.43,41100.0,10.8077,10.8164,10.7904,10.7904,41100.0
2009-05-19 15:20:00,12.43,12.44,12.42,12.43,37700.0,10.7904,10.799,10.7817,10.7904,37700.0
2009-05-19 15:30:00,12.43,12.43,12.36,12.38,129300.0,10.7904,10.7904,10.7296,10.747,129300.0
2009-05-19 15:40:00,12.38,12.38,12.34,12.35,87800.0,10.747,10.747,10.7122,10.7209,87800.0
2009-05-19 15:50:00,12.35,12.35,12.31,12.33,159800.0,10.7209,10.7209,10.6862,10.7035,159800.0
2009-05-20 09:30:00,12.43,12.44,12.34,12.43,24900.0,10.7904,10.799,10.7122,10.7904,24900.0
2009-05-20 09:40:00,12.43,12.46,12.35,12.41,41200.0,10.7904,10.8164,10.7209,10.773,41200.0
2009-05-20 09:50:00,12.41,12.45,12.39,12.4,25600.0,10.773,10.8077,10.7556,10.7643,25600.0
2009-05-20 10:00:00,12.41,12.45,12.4,12.43,100600.0,10.773,10.8077,10.7643,10.7904,100600.0
2009-05-20 10:10:00,12.43,12.44,12.42,12.42,11400.0,10.7904,10.799,10.7817,10.7817,11400.0
2009-05-20 10:20:00,12.42,12.42,12.39,12.39,35800.0,10.7817,10.7817,10.7556,10.7556,35800.0
2009-05-20 10:30:00,12.39,12.43,12.38,12.39,48100.0,10.7556,10.7904,10.747,10.7556,48100.0
2009-05-20 10:40:00,12.38,12.4,12.35,12.35,53600.0,10.747,10.7643,10.7209,10.7209,53600.0
2009-05-20 10:50:00,12.35,12.35,12.34,12.34,34700.0,10.7209,10.7209,10.7122,10.7122,34700.0
2009-05-20 11:00:00,12.35,12.35,12.31,12.31,36500.0,10.7209,10.7209,10.6862,10.6862,36500.0
2009-05-20 11:10:00,12.31,12.31,12.27,12.28,56100.0,10.6862,10.6862,10.6515,10.6601,56100.0
2009-05-20 11:20:00,12.28,12.28,12.22,12.23,38700.0,10.6601,10.6601,10.6081,10.6167,38700.0
2009-05-20 11:30:00,12.23,12.25,12.22,12.23,29300.0,10.6167,10.6341,10.6081,10.6167,29300.0
2009-05-20 11:40:00,12.24,12.24,12.18,12.2,40600.0,10.6254,10.6254,10.5733,10.5907,40600.0
2009-05-20 11:50:00,12.21,12.22,12.12,12.15,55600.0,10.5994,10.6081,10.5212,10.5473,55600.0
2009-05-20 12:00:00,12.16,12.16,12.12,12.12,31600.0,10.556,10.556,10.5212,10.5212,31600.0
2009-05-20 12:10:00,12.12,12.12,12.03,12.03,105300.0,10.5212,10.5212,10.4431,10.4431,105300.0
2009-05-20 12:20:00,12.04,12.07,12.03,12.07,34200.0,10.4518,10.4778,10.4431,10.4778,34200.0
2009-05-20 12:30:00,12.06,12.07,11.98,11.99,95200.0,10.4692,10.4778,10.3997,10.4084,95200.0
2009-05-20 12:40:00,11.99,12.02,11.99,12.01,31100.0,10.4084,10.4344,10.4084,10.4258,31100.0
2009-05-20 12:50:00,12.0,12.02,11.97,11.99,130400.0,10.4171,10.4344,10.391,10.4084,130400.0
2009-05-20 13:00:00,11.98,12.01,11.98,11.99,68000.0,10.3997,10.4258,10.3997,10.4084,68000.0
2009-05-20 13:10:00,11.98,11.99,11.96,11.97,51400.0,10.3997,10.4084,10.3824,10.391,51400.0
2009-05-20 13:20:00,11.97,11.99,11.93,11.97,122000.0,10.391,10.4084,10.3563,10.391,122000.0
2009-05-20 13:30:00,11.98,12.01,11.97,11.99,59300.0,10.3997,10.4258,10.391,10.4084,59300.0
2009-05-20 13:40:00,12.0,12.05,11.97,12.03,157600.0,10.4171,10.4605,10.391,10.4431,157600.0
2009-05-20 13:50:00,12.03,12.05,11.99,12.01,107700.0,10.4431,10.4605,10.4084,10.4258,107700.0
2009-05-20 14:00:00,12.01,12.02,11.94,12.0,82100.0,10.4258,10.4344,10.365,10.4171,82100.0
2009-05-20 14:10:00,12.0,12.0,11.97,11.99,54900.0,10.4171,10.4171,10.391,10.4084,54900.0
2009-05-20 14:20:00,12.0,12.01,11.96,11.96,38900.0,10.4171,10.4258,10.3824,10.3824,38900.0
2009-05-20 14:30:00,11.96,11.97,11.93,11.94,107800.0,10.3824,10.391,10.3563,10.365,107800.0
2009-05-20 14:40:00,11.95,11.97,11.93,11.95,106500.0,10.3737,10.391,10.3563,10.3737,106500.0
2009-05-20 14:50:00,11.95,11.96,11.91,11.92,99600.0,10.3737,10.3824,10.339,10.3476,99600.0
2009-05-20 15:00:00,11.92,11.93,11.86,11.88,132800.0,10.3476,10.3563,10.2955,10.3129,132800.0
2009-05-20 15:10:00,11.87,11.87,11.81,11.83,132100.0,10.3042,10.3042,10.2521,10.2695,132100.0
2009-05-20 15:20:00,11.83,11.86,11.82,11.86,58300.0,10.2695,10.2955,10.2608,10.2955,58300.0
2009-05-20 15:30:00,11.86,11.88,11.84,11.85,85300.0,10.2955,10.3129,10.2782,10.2869,85300.0
2009-05-20 15:40:00,11.85,11.86,11.81,11.82,152600.0,10.2869,10.2955,10.2521,10.2608,152600.0
2009-05-20 15:50:00,11.82,11.84,11.8,11.83,214600.0,10.2608,10.2782,10.2435,10.2695,214600.0
2009-05-21 09:30:00,11.8,11.8,11.55,11.56,31200.0,10.2435,10.2435,10.0264,10.0351,31200.0
2009-05-21 09:40:00,11.55,11.59,11.55,11.57,31600.0,10.0264,10.0612,10.0264,10.0438,31600.0
2009-05-21 09:50:00,11.57,11.59,11.54,11.54,34700.0,10.0438,10.0612,10.0178,10.0178,34700.0
2009-05-21 10:00:00,11.54,11.61,11.52,11.57,77700.0,10.0178,10.0785,10.0004,10.0438,77700.0
2009-05-21 10:10:00,11.57,11.64,11.56,11.6,97700.0,10.0438,10.1046,10.0351,10.0698,97700.0
2009-05-21 10:20:00,11.6,11.62,11.57,11.58,50100.0,10.0698,10.0872,10.0438,10.0525,50100.0
2009-05-21 10:30:00,11.57,11.58,11.55,11.55,25700.0,10.0438,10.0525,10.0264,10.0264,25700.0
2009-05-21 10:40:00,11.55,11.56,11.4,11.41,187600.0,10.0264,10.0351,9.8962,9.9049,187600.0
2009-05-21 10:50:00,11.4,11.42,11.26,11.27,178500.0,9.8962,9.9136,9.7747,9.7834,178500.0
2009-05-21 11:00:00,11.27,11.34,11.27,11.34,121800.0,9.7834,9.8441,9.7834,9.8441,121800.0
2009-05-21 11:10:00,11.33,11.36,11.32,11.35,47000.0,9.8355,9.8615,9.8268,9.8528,47000.0
2009-05-21 11:20:00,11.35,11.39,11.34,11.39,54600.0,9.8528,9.8875,9.8441,9.8875,54600.0
2009-05-21 11:30:00,11.38,11.42,11.36,11.42,45300.0,9.8789,9.9136,9.8615,9.9136,45300.0
2009-05-21 11:40:00,11.41,11.44,11.41,11.44,36000.0,9.9049,9.9309,9.9049,9.9309,36000.0
2009-05-21 11:50:00,11.44,11.48,11.42,11.47,162600.0,9.9309,9.9657,9.9136,9.957,162600.0
2009-05-21 12:00:00,11.47,11.48,11.44,11.45,58300.0,9.957,9.9657,9.9309,9.9396,58300.0
2009-05-21 12:10:00,11.44,11.46,11.43,11.45,53000.0,9.9309,9.9483,9.9223,9.9396,53000.0
2009-05-21 12:20:00,11.44,11.45,11.39,11.4,64200.0,9.9309,9.9396,9.8875,9.8962,64200.0
2009-05-21 12:30:00,11.4,11.42,11.39,11.4,95900.0,9.8962,9.9136,9.8875,9.8962,95900.0
2009-05-21 12:40:00,11.41,11.44,11.37,11.44,54400.0,9.9049,9.9309,9.8702,9.9309,54400.0
2009-05-21 12:50:00,11.44,11.45,11.39,11.4,69800.0,9.9309,9.9396,9.8875,9.8962,69800.0
2009-05-21 13:00:00,11.4,11.43,11.37,11.38,155300.0,9.8962,9.9223,9.8702,9.8789,155300.0
2009-05-21 13:10:00,11.38,11.45,11.37,11.43,47900.0,9.8789,9.9396,9.8702,9.9223,47900.0
2009-05-21 13:20:00,11.43,11.45,11.43,11.44,39700.0,9.9223,9.9396,9.9223,9.9309,39700.0
2009-05-21 13:30:00,11.44,11.46,11.42,11.44,52200.0,9.9309,9.9483,9.9136,9.9309,52200.0
2009-05-21 13:40:00,11.44,11.46,11.43,11.45,43500.0,9.9309,9.9483,9.9223,9.9396,43500.0
2009-05-21 13:50:00,11.45,11.46,11.43,11.43,31800.0,9.9396,9.9483,9.9223,9.9223,31800.0
2009-05-21 14:00:00,11.44,11.44,11.39,11.4,70500.0,9.9309,9.9309,9.8875,9.8962,70500.0
2009-05-21 14:10:00,11.4,11.41,11.36,11.36,85500.0,9.8962,9.9049,9.8615,9.8615,85500.0
2009-05-21 14:20:00,11.37,11.39,11.34,11.37,81900.0,9.8702,9.8875,9.8441,9.8702,81900.0
2009-05-21 14:30:00,11.37,11.39,11.33,11.33,74100.0,9.8702,9.8875,9.8355,9.8355,74100.0
2009-05-21 14:40:00,11.34,11.34,11.28,11.29,48600.0,9.8441,9.8441,9.7921,9.8007,48600.0
2009-05-21 14:50:00,11.28,11.29,11.28,11.29,35700.0,9.7921,9.8007,9.7921,9.8007,35700.0
2009-05-21 15:00:00,11.28,11.29,11.27,11.27,48500.0,9.7921,9.8007,9.7834,9.7834,48500.0
2009-05-21 15:10:00,11.27,11.28,11.24,11.26,116900.0,9.7834,9.7921,9.7573,9.7747,116900.0
2009-05-21 15:20:00,11.26,11.29,11.25,11.25,133800.0,9.7747,9.8007,9.766,9.766,133800.0
2009-05-21 15:30:00,11.26,11.31,11.25,11.3,156400.0,9.7747,9.8181,9.766,9.8094,156400.0
2009-05-21 15:40:00,11.3,11.33,11.27,11.31,297400.0,9.8094,9.8355,9.7834,9.8181,297400.0
2009-05-21 15:50:00,11.31,11.33,11.3,11.33,239100.0,9.8181,9.8355,9.8094,9.8355,239100.0
2009-05-22 09:30:00,11.33,11.35,11.27,11.27,45500.0,9.8355,9.8528,9.7834,9.7834,45500.0
2009-05-22 09:40:00,11.27,11.31,11.19,11.24,44600.0,9.7834,9.8181,9.7139,9.7573,44600.0
2009-05-22 09:50:00,11.24,11.25,11.14,11.24,75900.0,9.7573,9.766,9.6705,9.7573,75900.0
2009-05-22 10:00:00,11.24,11.35,11.22,11.29,80100.0,9.7573,9.8528,9.74,9.8007,80100.0
2009-05-22 10:10:00,11.29,11.33,11.25,11.32,31100.0,9.8007,9.8355,9.766,9.8268,31100.0
2009-05-22 10:20:00,11.31,11.32,11.27,11.27,64400.0,9.8181,9.8268,9.7834,9.7834,64400.0
2009-05-22 10:30:00,11.28,11.28,11.21,11.21,30500.0,9.7921,9.7921,9.7313,9.7313,30500.0
2009-05-22 10:40:00,11.22,11.29,11.19,11.28,45400.0,9.74,9.8007,9.7139,9.7921,45400.0
2009-05-22 10:50:00,11.29,11.3,11.28,11.28,18000.0,9.8007,9.8094,9.7921,9.7921,18000.0
2009-05-22 11:00:00,11.28,11.32,11.25,11.32,25000.0,9.7921,9.8268,9.766,9.8268,25000.0
2009-05-22 11:10:00,11.31,11.34,11.31,11.32,13400.0,9.8181,9.8441,9.8181,9.8268,13400.0
2009-05-22 11:20:00,11.32,11.33,11.31,11.32,14400.0,9.8268,9.8355,9.8181,9.8268,14400.0
2009-05-22 11:30:00,11.32,11.34,11.32,11.32,14700.0,9.8268,9.8441,9.8268,9.8268,14700.0
2009-05-22 11:40:00,11.32,11.32,11.31,11.31,16100.0,9.8268,9.8268,9.8181,9.8181,16100.0
2009-05-22 11:50:00,11.32,11.32,11.27,11.3,29800.0,9.8268,9.8268,9.7834,9.8094,29800.0
2009-05-22 12:00:00,11.31,11.32,11.29,11.31,24900.0,9.8181,9.8268,9.8007,9.8181,24900.0
2009-05-22 12:10:00,11.32,11.34,11.31,11.33,18700.0,9.8268,9.8441,9.8181,9.8355,18700.0
2009-05-22 12:20:00,11.34,11.34,11.3,11.3,30400.0,9.8441,9.8441,9.8094,9.8094,30400.0
2009-05-22 12:30:00,11.3,11.3,11.29,11.3,14700.0,9.8094,9.8094,9.8007,9.8094,14700.0
2009-05-22 12:40:00,11.31,11.34,11.3,11.34,17500.0,9.8181,9.8441,9.8094,9.8441,17500.0
2009-05-22 12:50:00,11.33,11.37,11.33,11.36,34100.0,9.8355,9.8702,9.8355,9.8615,34100.0
2009-05-22 13:00:00,11.36,11.38,11.33,11.33,41200.0,9.8615,9.8789,9.8355,9.8355,41200.0
2009-05-22 13:10:00,11.34,11.34,11.32,11.33,9100.0,9.8441,9.8441,9.8268,9.8355,9100.0
2009-05-22 13:20:00,11.32,11.33,11.32,11.32,8300.0,9.8268,9.8355,9.8268,9.8268,8300.0
2009-05-22 13:30:00,11.32,11.32,11.29,11.31,57900.0,9.8268,9.8268,9.8007,9.8181,57900.0
2009-05-22 13:40:00,11.31,11.36,11.3,11.35,65500.0,9.8181,9.8615,9.8094,9.8528,65500.0
2009-05-22 13:50:00,11.35,11.35,11.31,11.34,124800.0,9.8528,9.8528,9.8181,9.8441,124800.0
2009-05-22 14:00:00,11.34,11.35,11.34,11.35,23200.0,9.8441,9.8528,9.8441,9.8528,23200.0
2009-05-22 14:10:00,11.34,11.35,11.33,11.35,59200.0,9.8441,9.8528,9.8355,9.8528,59200.0
2009-05-22 14:20:00,11.34,11.36,11.33,11.35,41600.0,9.8441,9.8615,9.8355,9.8528,41600.0
2009-05-22 14:30:00,11.35,11.36,11.34,11.36,16300.0,9.8528,9.8615,9.8441,9.8615,16300.0
2009-05-22 14:40:00,11.35,11.36,11.35,11.36,11900.0,9.8528,9.8615,9.8528,9.8615,11900.0
2009-05-22 14:50:00,11.35,11.37,11.35,11.36,91200.0,9.8528,9.8702,9.8528,9.8615,91200.0
2009-05-22 15:00:00,11.37,11.37,11.36,11.37,20800.0,9.8702,9.8702,9.8615,9.8702,20800.0
2009-05-22 15:10:00,11.36,11.38,11.34,11.35,62100.0,9.8615,9.8789,9.8441,9.8528,62100.0
2009-05-22 15:20:00,11.35,11.36,11.32,11.35,58100.0,9.8528,9.8615,9.8268,9.8528,58100.0
2009-05-22 15:30:00,11.34,11.36,11.32,11.36,40900.0,9.8441,9.8615,9.8268,9.8615,40900.0
2009-05-22 15:40:00,11.36,11.36,11.28,11.3,97200.0,9.8615,9.8615,9.7921,9.8094,97200.0
2009-05-22 15:50:00,11.3,11.3,11.26,11.27,97400.0,9.8094,9.8094,9.7747,9.7834,97400.0
2009-05-26 09:30:00,11.15,11.34,11.15,11.16,66500.0,9.6792,9.8441,9.6792,9.6879,66500.0
2009-05-26 09:40:00,11.16,11.24,11.15,11.23,79400.0,9.6879,9.7573,9.6792,9.7486,79400.0
2009-05-26 09:50:00,11.23,11.26,11.23,11.26,24300.0,9.7486,9.7747,9.7486,9.7747,24300.0
2009-05-26 10:00:00,11.27,11.45,11.26,11.44,107700.0,9.7834,9.9396,9.7747,9.9309,107700.0
2009-05-26 10:10:00,11.44,11.48,11.42,11.46,70300.0,9.9309,9.9657,9.9136,9.9483,70300.0
2009-05-26 10:20:00,11.46,11.47,11.39,11.41,71400.0,9.9483,9.957,9.8875,9.9049,71400.0
2009-05-26 10:30:00,11.42,11.54,11.41,11.54,79800.0,9.9136,10.0178,9.9049,10.0178,79800.0
2009-05-26 10:40:00,11.54,11.54,11.48,11.49,96100.0,10.0178,10.0178,9.9657,9.9744,96100.0
2009-05-26 10:50:00,11.5,11.52,11.49,11.51,38200.0,9.983,10.0004,9.9744,9.9917,38200.0
2009-05-26 11:00:00,11.52,11.53,11.51,11.52,59300.0,10.0004,10.0091,9.9917,10.0004,59300.0
2009-05-26 11:10:00,11.52,11.53,11.51,11.53,35900.0,10.0004,10.0091,9.9917,10.0091,35900.0
2009-05-26 11:20:00,11.53,11.58,11.48,11.51,133500.0,10.0091,10.0525,9.9657,9.9917,133500.0
2009-05-26 11:30:00,11.5,11.51,11.49,11.49,33400.0,9.983,9.9917,9.9744,9.9744,33400.0
2009-05-26 11:40:00,11.5,11.52,11.49,11.5,83500.0,9.983,10.0004,9.9744,9.983,83500.0
2009-05-26 11:50:00,11.5,11.51,11.48,11.49,42100.0,9.983,9.9917,9.9657,9.9744,42100.0
2009-05-26 12:00:00,11.49,11.51,11.48,11.5,37300.0,9.9744,9.9917,9.9657,9.983,37300.0
2009-05-26 12:10:00,11.5,11.5,11.45,11.46,67300.0,9.983,9.983,9.9396,9.9483,67300.0
2009-05-26 12:20:00,11.46,11.46,11.44,11.45,62800.0,9.9483,9.9483,9.9309,9.9396,62800.0
2009-05-26 12:30:00,11.46,11.48,11.41,11.41,66300.0,9.9483,9.9657,9.9049,9.9049,66300.0
2009-05-26 12:40:00,11.41,11.47,11.41,11.47,25600.0,9.9049,9.957,9.9049,9.957,25600.0
2009-05-26 12:50:00,11.47,11.51,11.44,11.44,110800.0,9.957,9.9917,9.9309,9.9309,110800.0
2009-05-26 13:00:00,11.44,11.52,11.43,11.48,57800.0,9.9309,10.0004,9.9223,9.9657,57800.0
2009-05-26 13:10:00,11.48,11.51,11.47,11.51,28000.0,9.9657,9.9917,9.957,9.9917,28000.0
2009-05-26 13:20:00,11.51,11.52,11.51,11.52,14100.0,9.9917,10.0004,9.9917,10.0004,14100.0
2009-05-26 13:30:00,11.52,11.56,11.51,11.56,43700.0,10.0004,10.0351,9.9917,10.0351,43700.0
2009-05-26 13:40:00,11.56,11.56,11.53,11.53,21400.0,10.0351,10.0351,10.0091,10.0091,21400.0
2009-05-26 13:50:00,11.54,11.54,11.53,11.53,16100.0,10.0178,10.0178,10.0091,10.0091,16100.0
2009-05-26 14:00:00,11.53,11.56,11.53,11.54,80100.0,10.0091,10.0351,10.0091,10.0178,80100.0
2009-05-26 14:10:00,11.54,11.55,11.5,11.51,77700.0,10.0178,10.0264,9.983,9.9917,77700.0
2009-05-26 14:20:00,11.51,11.51,11.5,11.51,19200.0,9.9917,9.9917,9.983,9.9917,19200.0
2009-05-26 14:30:00,11.51,11.54,11.5,11.53,30400.0,9.9917,10.0178,9.983,10.0091,30400.0
2009-05-26 14:40:00,11.54,11.54,11.47,11.49,107300.0,10.0178,10.0178,9.957,9.9744,107300.0
2009-05-26 14:50:00,11.49,11.5,11.46,11.47,69000.0,9.9744,9.983,9.9483,9.957,69000.0
2009-05-26 15:00:00,11.47,11.47,11.43,11.47,66400.0,9.957,9.957,9.9223,9.957,66400.0
2009-05-26 15:10:00,11.47,11.49,11.44,11.48,54200.0,9.957,9.9744,9.9309,9.9657,54200.0
2009-05-26 15:20:00,11.48,11.52,11.45,11.52,60800.0,9.9657,10.0004,9.9396,10.0004,60800.0
2009-05-26 15:30:00,11.52,11.52,11.48,11.49,45800.0,10.0004,10.0004,9.9657,9.9744,45800.0
2009-05-26 15:40:00,11.48,11.5,11.44,11.49,92100.0,9.9657,9.983,9.9309,9.9744,92100.0
2009-05-26 15:50:00,11.49,11.54,11.48,11.53,230100.0,9.9744,10.0178,9.9657,10.0091,230100.0
2009-05-27 09:30:00,11.51,11.54,11.46,11.52,21600.0,9.9917,10.0178,9.9483,10.0004,21600.0
2009-05-27 09:40:00,11.52,11.58,11.46,11.58,45800.0,10.0004,10.0525,9.9483,10.0525,45800.0
2009-05-27 09:50:00,11.59,11.64,11.56,11.64,48900.0,10.0612,10.1046,10.0351,10.1046,48900.0
2009-05-27 10:00:00,11.64,11.68,11.56,11.58,61600.0,10.1046,10.1393,10.0351,10.0525,61600.0
2009-05-27 10:10:00,11.58,11.65,11.56,11.65,34200.0,10.0525,10.1132,10.0351,10.1132,34200.0
2009-05-27 10:20:00,11.65,11.71,11.65,11.67,54900.0,10.1132,10.1653,10.1132,10.1306,54900.0
2009-05-27 10:30:00,11.67,11.69,11.62,11.64,44500.0,10.1306,10.148,10.0872,10.1046,44500.0
2009-05-27 10:40:00,11.65,11.65,11.59,11.62,16000.0,10.1132,10.1132,10.0612,10.0872,16000.0
2009-05-27 10:50:00,11.62,11.66,11.62,11.65,12600.0,10.0872,10.1219,10.0872,10.1132,12600.0
2009-05-27 11:00:00,11.66,11.66,11.63,11.64,27800.0,10.1219,10.1219,10.0959,10.1046,27800.0
2009-05-27 11:10:00,11.64,11.74,11.63,11.74,93700.0,10.1046,10.1914,10.0959,10.1914,93700.0
2009-05-27 11:20:00,11.74,11.81,11.73,11.76,137200.0,10.1914,10.2521,10.1827,10.2087,137200.0
2009-05-27 11:30:00,11.76,11.79,11.76,11.79,24700.0,10.2087,10.2348,10.2087,10.2348,24700.0
2009-05-27 11:40:00,11.78,11.79,11.76,11.77,19500.0,10.2261,10.2348,10.2087,10.2174,19500.0
2009-05-27 11:50:00,11.77,11.77,11.73,11.73,23200.0,10.2174,10.2174,10.1827,10.1827,23200.0
2009-05-27 12:00:00,11.74,11.74,11.72,11.74,25300.0,10.1914,10.1914,10.174,10.1914,25300.0
2009-05-27 12:10:00,11.73,11.75,11.73,11.73,23700.0,10.1827,10.2001,10.1827,10.1827,23700.0
2009-05-27 12:20:00,11.74,11.74,11.7,11.71,55600.0,10.1914,10.1914,10.1567,10.1653,55600.0
2009-05-27 12:30:00,11.72,11.74,11.71,11.71,26600.0,10.174,10.1914,10.1653,10.1653,26600.0
2009-05-27 12:40:00,11.71,11.72,11.68,11.68,16400.0,10.1653,10.174,10.1393,10.1393,16400.0
2009-05-27 12:50:00,11.68,11.69,11.65,11.66,26200.0,10.1393,10.148,10.1132,10.1219,26200.0
2009-05-27 13:00:00,11.66,11.71,11.65,11.68,23900.0,10.1219,10.1653,10.1132,10.1393,23900.0
2009-05-27 13:10:00,11.67,11.71,11.67,11.71,23600.0,10.1306,10.1653,10.1306,10.1653,23600.0
2009-05-27 13:20:00,11.71,11.71,11.68,11.69,16800.0,10.1653,10.1653,10.1393,10.148,16800.0
2009-05-27 13:30:00,11.69,11.69,11.66,11.66,17400.0,10.148,10.148,10.1219,10.1219,17400.0
2009-05-27 13:40:00,11.66,11.66,11.6,11.61,25300.0,10.1219,10.1219,10.0698,10.0785,25300.0
2009-05-27 13:50:00,11.6,11.61,11.56,11.57,28600.0,10.0698,10.0785,10.0351,10.0438,28600.0
2009-05-27 14:00:00,11.58,11.58,11.52,11.52,49200.0,10.0525,10.0525,10.0004,10.0004,49200.0
2009-05-27 14:10:00,11.52,11.56,11.52,11.55,31600.0,10.0004,10.0351,10.0004,10.0264,31600.0
2009-05-27 14:20:00,11.55,11.56,11.52,11.52,18500.0,10.0264,10.0351,10.0004,10.0004,18500.0
2009-05-27 14:30:00,11.53,11.56,11.52,11.56,35000.0,10.0091,10.0351,10.0004,10.0351,35000.0
2009-05-27 14:40:00,11.55,11.56,11.49,11.56,47600.0,10.0264,10.0351,9.9744,10.0351,47600.0
2009-05-27 14:50:00,11.56,11.56,11.49,11.51,33800.0,10.0351,10.0351,9.9744,9.9917,33800.0
2009-05-27 15:00:00,11.51,11.54,11.5,11.5,57800.0,9.9917,10.0178,9.983,9.983,57800.0
2009-05-27 15:10:00,11.51,11.55,11.49,11.54,72200.0,9.9917,10.0264,9.9744,10.0178,72200.0
2009-05-27 15:20:00,11.54,11.54,11.47,11.47,57700.0,10.0178,10.0178,9.957,9.957,57700.0
2009-05-27 15:30:00,11.47,11.48,11.47,11.47,41200.0,9.957,9.9657,9.957,9.957,41200.0
2009-05-27 15:40:00,11.47,11.52,11.47,11.51,99600.0,9.957,10.0004,9.957,9.9917,99600.0
2009-05-27 15:50:00,11.52,11.52,11.47,11.48,229500.0,10.0004,10.0004,9.957,9.9657,229500.0
2009-05-28 09:30:00,11.55,11.58,11.39,11.4,29200.0,10.0264,10.0525,9.8875,9.8962,29200.0
2009-05-28 09:40:00,11.4,11.47,11.4,11.45,21600.0,9.8962,9.957,9.8962,9.9396,21600.0
2009-05-28 09:50:00,11.46,11.46,11.4,11.41,33400.0,9.9483,9.9483,9.8962,9.9049,33400.0
2009-05-28 10:00:00,11.42,11.42,11.23,11.24,42900.0,9.9136,9.9136,9.7486,9.7573,42900.0
2009-05-28 10:10:00,11.24,11.24,11.18,11.2,88700.0,9.7573,9.7573,9.7052,9.7226,88700.0
2009-05-28 10:20:00,11.2,11.21,11.2,11.2,19300.0,9.7226,9.7313,9.7226,9.7226,19300.0
2009-05-28 10:30:00,11.21,11.21,11.15,11.16,132500.0,9.7313,9.7313,9.6792,9.6879,132500.0
2009-05-28 10:40:00,11.16,11.25,11.16,11.24,68500.0,9.6879,9.766,9.6879,9.7573,68500.0
2009-05-28 10:50:00,11.24,11.26,11.19,11.25,40500.0,9.7573,9.7747,9.7139,9.766,40500.0
2009-05-28 11:00:00,11.26,11.32,11.25,11.31,25900.0,9.7747,9.8268,9.766,9.8181,25900.0
2009-05-28 11:10:00,11.31,11.32,11.28,11.28,25300.0,9.8181,9.8268,9.7921,9.7921,25300.0
2009-05-28 11:20:00,11.28,11.29,11.27,11.28,22800.0,9.7921,9.8007,9.7834,9.7921,22800.0
2009-05-28 11:30:00,11.28,11.3,11.28,11.29,26400.0,9.7921,9.8094,9.7921,9.8007,26400.0
2009-05-28 11:40:00,11.29,11.35,11.29,11.35,33700.0,9.8007,9.8528,9.8007,9.8528,33700.0
2009-05-28 11:50:00,11.35,11.35,11.32,11.34,35500.0,9.8528,9.8528,9.8268,9.8441,35500.0
2009-05-28 12:00:00,11.35,11.35,11.32,11.32,79100.0,9.8528,9.8528,9.8268,9.8268,79100.0
2009-05-28 12:10:00,11.32,11.35,11.32,11.35,35900.0,9.8268,9.8528,9.8268,9.8528,35900.0
2009-05-28 12:20:00,11.34,11.35,11.34,11.35,38100.0,9.8441,9.8528,9.8441,9.8528,38100.0
2009-05-28 12:30:00,11.35,11.36,11.3,11.32,81700.0,9.8528,9.8615,9.8094,9.8268,81700.0
2009-05-28 12:40:00,11.33,11.34,11.32,11.33,25300.0,9.8355,9.8441,9.8268,9.8355,25300.0
2009-05-28 12:50:00,11.32,11.32,11.24,11.25,40300.0,9.8268,9.8268,9.7573,9.766,40300.0
2009-05-28 13:00:00,11.25,11.32,11.23,11.3,92600.0,9.766,9.8268,9.7486,9.8094,92600.0
2009-05-28 13:10:00,11.31,11.4,11.31,11.4,24500.0,9.8181,9.8962,9.8181,9.8962,24500.0
2009-05-28 13:20:00,11.4,11.4,11.39,11.4,12000.0,9.8962,9.8962,9.8875,9.8962,12000.0
2009-05-28 13:30:00,11.39,11.4,11.39,11.39,18900.0,9.8875,9.8962,9.8875,9.8875,18900.0
2009-05-28 13:40:00,11.39,11.4,11.39,11.39,31400.0,9.8875,9.8962,9.8875,9.8875,31400.0
2009-05-28 13:50:00,11.39,11.4,11.32,11.35,116800.0,9.8875,9.8962,9.8268,9.8528,116800.0
2009-05-28 14:00:00,11.34,11.35,11.31,11.31,34000.0,9.8441,9.8528,9.8181,9.8181,34000.0
2009-05-28 14:10:00,11.32,11.32,11.24,11.26,75000.0,9.8268,9.8268,9.7573,9.7747,75000.0
2009-05-28 14:20:00,11.26,11.34,11.25,11.33,46300.0,9.7747,9.8441,9.766,9.8355,46300.0
2009-05-28 14:30:00,11.33,11.39,11.32,11.37,74400.0,9.8355,9.8875,9.8268,9.8702,74400.0
2009-05-28 14:40:00,11.38,11.38,11.33,11.35,29100.0,9.8789,9.8789,9.8355,9.8528,29100.0
2009-05-28 14:50:00,11.34,11.36,11.32,11.33,39100.0,9.8441,9.8615,9.8268,9.8355,39100.0
2009-05-28 15:00:00,11.33,11.4,11.33,11.38,70300.0,9.8355,9.8962,9.8355,9.8789,70300.0
2009-05-28 15:10:00,11.37,11.37,11.34,11.36,71100.0,9.8702,9.8702,9.8441,9.8615,71100.0
2009-05-28 15:20:00,11.35,11.37,11.32,11.37,72500.0,9.8528,9.8702,9.8268,9.8702,72500.0
2009-05-28 15:30:00,11.38,11.42,11.35,11.41,146100.0,9.8789,9.9136,9.8528,9.9049,146100.0
2009-05-28 15:40:00,11.41,11.44,11.4,11.41,118000.0,9.9049,9.9309,9.8962,9.9049,118000.0
2009-05-28 15:50:00,11.41,11.46,11.4,11.42,150900.0,9.9049,9.9483,9.8962,9.9136,150900.0
2009-05-29 09:30:00,11.41,11.56,11.4,11.51,29200.0,9.9049,10.0351,9.8962,9.9917,29200.0
2009-05-29 09:40:00,11.53,11.6,11.43,11.43,63300.0,10.0091,10.0698,9.9223,9.9223,63300.0
2009-05-29 09:50:00,11.43,11.54,11.42,11.52,36500.0,9.9223,10.0178,9.9136,10.0004,36500.0
2009-05-29 10:00:00,11.52,11.55,11.5,11.53,42300.0,10.0004,10.0264,9.983,10.0091,42300.0
2009-05-29 10:10:00,11.53,11.6,11.53,11.59,34700.0,10.0091,10.0698,10.0091,10.0612,34700.0
2009-05-29 10:20:00,11.59,11.66,11.58,11.6,73700.0,10.0612,10.1219,10.0525,10.0698,73700.0
2009-05-29 10:30:00,11.59,11.6,11.5,11.52,42500.0,10.0612,10.0698,9.983,10.0004,42500.0
2009-05-29 10:40:00,11.53,11.57,11.48,11.5,53700.0,10.0091,10.0438,9.9657,9.983,53700.0
2009-05-29 10:50:00,11.51,11.53,11.46,11.46,54600.0,9.9917,10.0091,9.9483,9.9483,54600.0
2009-05-29 11:00:00,11.47,11.47,11.4,11.4,54000.0,9.957,9.957,9.8962,9.8962,54000.0
2009-05-29 11:10:00,11.41,11.41,11.34,11.36,180200.0,9.9049,9.9049,9.8441,9.8615,180200.0
2009-05-29 11:20:00,11.36,11.43,11.35,11.37,44300.0,9.8615,9.9223,9.8528,9.8702,44300.0
2009-05-29 11:30:00,11.37,11.39,11.35,11.38,49500.0,9.8702,9.8875,9.8528,9.8789,49500.0
2009-05-29 11:40:00,11.39,11.43,11.38,11.41,49500.0,9.8875,9.9223,9.8789,9.9049,49500.0
2009-05-29 11:50:00,11.41,11.41,11.37,11.39,41500.0,9.9049,9.9049,9.8702,9.8875,41500.0
2009-05-29 12:00:00,11.4,11.43,11.39,11.4,31200.0,9.8962,9.9223,9.8875,9.8962,31200.0
2009-05-29 12:10:00,11.4,11.41,11.39,11.41,21300.0,9.8962,9.9049,9.8875,9.9049,21300.0
2009-05-29 12:20:00,11.4,11.44,11.39,11.43,31100.0,9.8962,9.9309,9.8875,9.9223,31100.0
2009-05-29 12:30:00,11.43,11.44,11.38,11.39,26400.0,9.9223,9.9309,9.8789,9.8875,26400.0
2009-05-29 12:40:00,11.38,11.41,11.37,11.39,30100.0,9.8789,9.9049,9.8702,9.8875,30100.0
2009-05-29 12:50:00,11.4,11.41,11.39,11.4,15700.0,9.8962,9.9049,9.8875,9.8962,15700.0
2009-05-29 13:00:00,11.4,11.42,11.38,11.4,52500.0,9.8962,9.9136,9.8789,9.8962,52500.0
2009-05-29 13:10:00,11.4,11.41,11.38,11.4,94300.0,9.8962,9.9049,9.8789,9.8962,94300.0
2009-05-29 13:20:00,11.4,11.44,11.4,11.4,20500.0,9.8962,9.9309,9.8962,9.8962,20500.0
2009-05-29 13:30:00,11.41,11.45,11.41,11.44,23400.0,9.9049,9.9396,9.9049,9.9309,23400.0
2009-05-29 13:40:00,11.43,11.45,11.42,11.43,45900.0,9.9223,9.9396,9.9136,9.9223,45900.0
2009-05-29 13:50:00,11.43,11.43,11.39,11.4,23700.0,9.9223,9.9223,9.8875,9.8962,23700.0
2009-05-29 14:00:00,11.4,11.41,11.39,11.4,38900.0,9.8962,9.9049,9.8875,9.8962,38900.0
2009-05-29 14:10:00,11.41,11.41,11.4,11.41,21700.0,9.9049,9.9049,9.8962,9.9049,21700.0
2009-05-29 14:20:00,11.4,11.4,11.37,11.39,55200.0,9.8962,9.8962,9.8702,9.8875,55200.0
2009-05-29 14:30:00,11.39,11.39,11.38,11.39,16600.0,9.8875,9.8875,9.8789,9.8875,16600.0
2009-05-29 14:40:00,11.39,11.39,11.36,11.36,44500.0,9.8875,9.8875,9.8615,9.8615,44500.0
2009-05-29 14:50:00,11.36,11.36,11.35,11.35,39600.0,9.8615,9.8615,9.8528,9.8528,39600.0
2009-05-29 15:00:00,11.36,11.36,11.31,11.36,92500.0,9.8615,9.8615,9.8181,9.8615,92500.0
2009-05-29 15:10:00,11.36,11.41,11.35,11.4,108000.0,9.8615,9.9049,9.8528,9.8962,108000.0
2009-05-29 15:20:00,11.4,11.43,11.4,11.41,38100.0,9.8962,9.9223,9.8962,9.9049,38100.0
2009-05-29 15:30:00,11.4,11.45,11.37,11.44,136000.0,9.8962,9.9396,9.8702,9.9309,136000.0
2009-05-29 15:40:00,11.44,11.47,11.42,11.47,126000.0,9.9309,9.957,9.9136,9.957,126000.0
2009-05-29 15:50:00,11.47,11.56,11.46,11.56,338800.0,9.957,10.0351,9.9483,10.0351,338800.0
2009-06-01 09:30:00,11.73,11.84,11.62,11.82,75100.0,10.1827,10.2782,10.0872,10.2608,75100.0
2009-06-01 09:40:00,11.82,11.87,11.77,11.77,52500.0,10.2608,10.3042,10.2174,10.2174,52500.0
2009-06-01 09:50:00,11.77,11.8,11.76,11.76,38700.0,10.2174,10.2435,10.2087,10.2087,38700.0
2009-06-01 10:00:00,11.77,11.84,11.77,11.83,40200.0,10.2174,10.2782,10.2174,10.2695,40200.0
2009-06-01 10:10:00,11.83,11.87,11.82,11.83,95800.0,10.2695,10.3042,10.2608,10.2695,95800.0
2009-06-01 10:20:00,11.82,11.82,11.81,11.82,24100.0,10.2608,10.2608,10.2521,10.2608,24100.0
2009-06-01 10:30:00,11.82,11.82,11.74,11.81,82600.0,10.2608,10.2608,10.1914,10.2521,82600.0
2009-06-01 10:40:00,11.81,11.82,11.8,11.8,40200.0,10.2521,10.2608,10.2435,10.2435,40200.0
2009-06-01 10:50:00,11.81,11.9,11.8,11.88,73600.0,10.2521,10.3303,10.2435,10.3129,73600.0
2009-06-01 11:00:00,11.88,11.9,11.85,11.9,53000.0,10.3129,10.3303,10.2869,10.3303,53000.0
2009-06-01 11:10:00,11.9,11.92,11.9,11.91,24700.0,10.3303,10.3476,10.3303,10.339,24700.0
2009-06-01 11:20:00,11.92,11.96,11.91,11.94,62400.0,10.3476,10.3824,10.339,10.365,62400.0
2009-06-01 11:30:00,11.94,11.97,11.94,11.96,18100.0,10.365,10.391,10.365,10.3824,18100.0
2009-06-01 11:40:00,11.97,11.97,11.96,11.97,34000.0,10.391,10.391,10.3824,10.391,34000.0
2009-06-01 11:50:00,11.97,11.99,11.96,11.99,63600.0,10.391,10.4084,10.3824,10.4084,63600.0
2009-06-01 12:00:00,11.99,12.0,11.97,12.0,62700.0,10.4084,10.4171,10.391,10.4171,62700.0
2009-06-01 12:10:00,12.0,12.04,12.0,12.04,55600.0,10.4171,10.4518,10.4171,10.4518,55600.0
2009-06-01 12:20:00,12.04,12.07,12.03,12.05,59600.0,10.4518,10.4778,10.4431,10.4605,59600.0
2009-06-01 12:30:00,12.06,12.11,12.05,12.11,75200.0,10.4692,10.5126,10.4605,10.5126,75200.0
2009-06-01 12:40:00,12.1,12.11,12.07,12.07,47300.0,10.5039,10.5126,10.4778,10.4778,47300.0
2009-06-01 12:50:00,12.07,12.09,12.03,12.03,71500.0,10.4778,10.4952,10.4431,10.4431,71500.0
2009-06-01 13:00:00,12.04,12.07,12.01,12.07,91900.0,10.4518,10.4778,10.4258,10.4778,91900.0
2009-06-01 13:10:00,12.07,12.07,12.01,12.06,66600.0,10.4778,10.4778,10.4258,10.4692,66600.0
2009-06-01 13:20:00,12.06,12.09,12.06,12.07,25000.0,10.4692,10.4952,10.4692,10.4778,25000.0
2009-06-01 13:30:00,12.08,12.1,12.07,12.08,63500.0,10.4865,10.5039,10.4778,10.4865,63500.0
2009-06-01 13:40:00,12.09,12.09,12.05,12.06,95200.0,10.4952,10.4952,10.4605,10.4692,95200.0
2009-06-01 13:50:00,12.07,12.11,12.06,12.09,51800.0,10.4778,10.5126,10.4692,10.4952,51800.0
2009-06-01 14:00:00,12.09,12.16,12.09,12.14,121100.0,10.4952,10.556,10.4952,10.5386,121100.0
2009-06-01 14:10:00,12.15,12.15,12.11,12.13,42700.0,10.5473,10.5473,10.5126,10.5299,42700.0
2009-06-01 14:20:00,12.13,12.14,12.11,12.11,63300.0,10.5299,10.5386,10.5126,10.5126,63300.0
2009-06-01 14:30:00,12.11,12.11,12.08,12.08,65500.0,10.5126,10.5126,10.4865,10.4865,65500.0
2009-06-01 14:40:00,12.09,12.09,12.06,12.07,49600.0,10.4952,10.4952,10.4692,10.4778,49600.0
2009-06-01 14:50:00,12.07,12.11,12.06,12.1,84800.0,10.4778,10.5126,10.4692,10.5039,84800.0
2009-06-01 15:00:00,12.1,12.11,12.08,12.08,55600.0,10.5039,10.5126,10.4865,10.4865,55600.0
2009-06-01 15:10:00,12.09,12.09,12.07,12.07,44500.0,10.4952,10.4952,10.4778,10.4778,44500.0
2009-06-01 15:20:00,12.07,12.13,12.07,12.12,130400.0,10.4778,10.5299,10.4778,10.5212,130400.0
2009-06-01 15:30:00,12.13,12.14,12.1,12.11,196400.0,10.5299,10.5386,10.5039,10.5126,196400.0
2009-06-01 15:40:00,12.1,12.11,12.01,12.04,354000.0,10.5039,10.5126,10.4258,10.4518,354000.0
2009-06-01 15:50:00,12.03,12.07,11.99,12.05,660800.0,10.4431,10.4778,10.4084,10.4605,660800.0
2009-06-02 09:30:00,12.05,12.18,12.0,12.18,48600.0,10.4605,10.5733,10.4171,10.5733,48600.0
2009-06-02 09:40:00,12.18,12.27,12.15,12.19,84400.0,10.5733,10.6515,10.5473,10.582,84400.0
2009-06-02 09:50:00,12.2,12.25,12.18,12.24,71100.0,10.5907,10.6341,10.5733,10.6254,71100.0
2009-06-02 10:00:00,12.25,12.33,12.25,12.29,116600.0,10.6341,10.7035,10.6341,10.6688,116600.0
2009-06-02 10:10:00,12.28,12.29,12.25,12.26,67000.0,10.6601,10.6688,10.6341,10.6428,67000.0
2009-06-02 10:20:00,12.27,12.27,12.22,12.24,38400.0,10.6515,10.6515,10.6081,10.6254,38400.0
2009-06-02 10:30:00,12.24,12.3,12.22,12.3,78100.0,10.6254,10.6775,10.6081,10.6775,78100.0
2009-06-02 10:40:00,12.3,12.35,12.3,12.34,120000.0,10.6775,10.7209,10.6775,10.7122,120000.0
2009-06-02 10:50:00,12.35,12.35,12.3,12.35,98200.0,10.7209,10.7209,10.6775,10.7209,98200.0
2009-06-02 11:00:00,12.35,12.4,12.32,12.32,76700.0,10.7209,10.7643,10.6949,10.6949,76700.0
2009-06-02 11:10:00,12.32,12.37,12.3,12.33,75100.0,10.6949,10.7383,10.6775,10.7035,75100.0
2009-06-02 11:20:00,12.33,12.37,12.3,12.3,83700.0,10.7035,10.7383,10.6775,10.6775,83700.0
2009-06-02 11:30:00,12.3,12.33,12.26,12.31,102900.0,10.6775,10.7035,10.6428,10.6862,102900.0
2009-06-02 11:40:00,12.3,12.34,12.27,12.31,64100.0,10.6775,10.7122,10.6515,10.6862,64100.0
2009-06-02 11:50:00,12.31,12.35,12.31,12.32,45600.0,10.6862,10.7209,10.6862,10.6949,45600.0
2009-06-02 12:00:00,12.32,12.33,12.28,12.33,73900.0,10.6949,10.7035,10.6601,10.7035,73900.0
2009-06-02 12:10:00,12.33,12.35,12.29,12.35,84000.0,10.7035,10.7209,10.6688,10.7209,84000.0
2009-06-02 12:20:00,12.35,12.35,12.3,12.31,54800.0,10.7209,10.7209,10.6775,10.6862,54800.0
2009-06-02 12:30:00,12.3,12.31,12.29,12.31,47800.0,10.6775,10.6862,10.6688,10.6862,47800.0
2009-06-02 12:40:00,12.31,12.33,12.3,12.33,18000.0,10.6862,10.7035,10.6775,10.7035,18000.0
2009-06-02 12:50:00,12.32,12.32,12.27,12.28,67300.0,10.6949,10.6949,10.6515,10.6601,67300.0
2009-06-02 13:00:00,12.27,12.3,12.23,12.26,81300.0,10.6515,10.6775,10.6167,10.6428,81300.0
2009-06-02 13:10:00,12.27,12.29,12.25,12.28,59600.0,10.6515,10.6688,10.6341,10.6601,59600.0
2009-06-02 13:20:00,12.28,12.29,12.27,12.28,55300.0,10.6601,10.6688,10.6515,10.6601,55300.0
2009-06-02 13:30:00,12.28,12.3,12.27,12.29,41700.0,10.6601,10.6775,10.6515,10.6688,41700.0
2009-06-02 13:40:00,12.29,12.35,12.29,12.34,81700.0,10.6688,10.7209,10.6688,10.7122,81700.0
2009-06-02 13:50:00,12.34,12.35,12.33,12.34,52800.0,10.7122,10.7209,10.7035,10.7122,52800.0
2009-06-02 14:00:00,12.33,12.35,12.32,12.33,48600.0,10.7035,10.7209,10.6949,10.7035,48600.0
2009-06-02 14:10:00,12.34,12.34,12.32,12.32,44800.0,10.7122,10.7122,10.6949,10.6949,44800.0
2009-06-02 14:20:00,12.32,12.34,12.29,12.29,94600.0,10.6949,10.7122,10.6688,10.6688,94600.0
2009-06-02 14:30:00,12.29,12.3,12.28,12.28,30000.0,10.6688,10.6775,10.6601,10.6601,30000.0
2009-06-02 14:40:00,12.28,12.3,12.28,12.29,35600.0,10.6601,10.6775,10.6601,10.6688,35600.0
2009-06-02 14:50:00,12.3,12.3,12.26,12.26,80600.0,10.6775,10.6775,10.6428,10.6428,80600.0
2009-06-02 15:00:00,12.26,12.27,12.24,12.24,72600.0,10.6428,10.6515,10.6254,10.6254,72600.0
2009-06-02 15:10:00,12.25,12.25,12.24,12.24,80100.0,10.6341,10.6341,10.6254,10.6254,80100.0
2009-06-02 15:20:00,12.24,12.25,12.22,12.22,98800.0,10.6254,10.6341,10.6081,10.6081,98800.0
2009-06-02 15:30:00,12.22,12.23,12.18,12.19,145900.0,10.6081,10.6167,10.5733,10.582,145900.0
2009-06-02 15:40:00,12.2,12.2,12.15,12.2,144400.0,10.5907,10.5907,10.5473,10.5907,144400.0
2009-06-02 15:50:00,12.19,12.21,12.16,12.16,186700.0,10.582,10.5994,10.556,10.556,186700.0
2009-06-03 09:30:00,12.14,12.14,11.97,12.06,28500.0,10.5386,10.5386,10.391,10.4692,28500.0
2009-06-03 09:40:00,12.05,12.05,12.0,12.03,23600.0,10.4605,10.4605,10.4171,10.4431,23600.0
2009-06-03 09:50:00,12.03,12.08,11.97,11.99,38200.0,10.4431,10.4865,10.391,10.4084,38200.0
2009-06-03 10:00:00,11.99,12.02,11.95,12.01,35800.0,10.4084,10.4344,10.3737,10.4258,35800.0
2009-06-03 10:10:00,12.02,12.03,11.98,11.98,19600.0,10.4344,10.4431,10.3997,10.3997,19600.0
2009-06-03 10:20:00,11.98,12.01,11.98,12.0,11400.0,10.3997,10.4258,10.3997,10.4171,11400.0
2009-06-03 10:30:00,11.99,12.03,11.96,12.01,84600.0,10.4084,10.4431,10.3824,10.4258,84600.0
2009-06-03 10:40:00,12.02,12.04,12.01,12.04,24500.0,10.4344,10.4518,10.4258,10.4518,24500.0
2009-06-03 10:50:00,12.04,12.1,12.04,12.06,46600.0,10.4518,10.5039,10.4518,10.4692,46600.0
2009-06-03 11:00:00,12.06,12.07,12.04,12.06,30500.0,10.4692,10.4778,10.4518,10.4692,30500.0
2009-06-03 11:10:00,12.05,12.05,12.01,12.02,60600.0,10.4605,10.4605,10.4258,10.4344,60600.0
2009-06-03 11:20:00,12.02,12.06,12.02,12.06,46100.0,10.4344,10.4692,10.4344,10.4692,46100.0
2009-06-03 11:30:00,12.06,12.09,12.06,12.07,16100.0,10.4692,10.4952,10.4692,10.4778,16100.0
2009-06-03 11:40:00,12.08,12.1,12.06,12.07,45100.0,10.4865,10.5039,10.4692,10.4778,45100.0
2009-06-03 11:50:00,12.07,12.07,12.04,12.07,39800.0,10.4778,10.4778,10.4518,10.4778,39800.0
2009-06-03 12:00:00,12.07,12.07,12.03,12.03,12000.0,10.4778,10.4778,10.4431,10.4431,12000.0
2009-06-03 12:10:00,12.03,12.05,12.03,12.05,30600.0,10.4431,10.4605,10.4431,10.4605,30600.0
2009-06-03 12:20:00,12.05,12.06,12.04,12.04,33600.0,10.4605,10.4692,10.4518,10.4518,33600.0
2009-06-03 12:30:00,12.04,12.05,12.03,12.04,24500.0,10.4518,10.4605,10.4431,10.4518,24500.0
2009-06-03 12:40:00,12.04,12.05,12.01,12.01,13400.0,10.4518,10.4605,10.4258,10.4258,13400.0
2009-06-03 12:50:00,12.0,12.01,11.99,12.0,29900.0,10.4171,10.4258,10.4084,10.4171,29900.0
2009-06-03 13:00:00,12.0,12.07,12.0,12.07,76600.0,10.4171,10.4778,10.4171,10.4778,76600.0
2009-06-03 13:10:00,12.07,12.07,12.03,12.05,43800.0,10.4778,10.4778,10.4431,10.4605,43800.0
2009-06-03 13:20:00,12.05,12.06,12.04,12.05,27800.0,10.4605,10.4692,10.4518,10.4605,27800.0
2009-06-03 13:30:00,12.04,12.06,12.04,12.05,27800.0,10.4518,10.4692,10.4518,10.4605,27800.0
2009-06-03 13:40:00,12.06,12.06,12.03,12.03,51100.0,10.4692,10.4692,10.4431,10.4431,51100.0
2009-06-03 13:50:00,12.04,12.04,12.03,12.04,22200.0,10.4518,10.4518,10.4431,10.4518,22200.0
2009-06-03 14:00:00,12.03,12.05,12.0,12.0,121600.0,10.4431,10.4605,10.4171,10.4171,121600.0
2009-06-03 14:10:00,12.0,12.02,11.99,12.0,24600.0,10.4171,10.4344,10.4084,10.4171,24600.0
2009-06-03 14:20:00,12.0,12.02,12.0,12.0,75500.0,10.4171,10.4344,10.4171,10.4171,75500.0
2009-06-03 14:30:00,12.0,12.01,11.98,11.98,37200.0,10.4171,10.4258,10.3997,10.3997,37200.0
2009-06-03 14:40:00,11.98,12.01,11.96,12.0,58600.0,10.3997,10.4258,10.3824,10.4171,58600.0
2009-06-03 14:50:00,12.0,12.01,11.98,11.99,36800.0,10.4171,10.4258,10.3997,10.4084,36800.0
2009-06-03 15:00:00,11.99,12.01,11.99,12.0,74700.0,10.4084,10.4258,10.4084,10.4171,74700.0
2009-06-03 15:10:00,11.99,12.0,11.98,11.98,25300.0,10.4084,10.4171,10.3997,10.3997,25300.0
2009-06-03 15:20:00,11.98,11.99,11.93,11.94,107200.0,10.3997,10.4084,10.3563,10.365,107200.0
2009-06-03 15:30:00,11.94,11.96,11.92,11.95,79200.0,10.365,10.3824,10.3476,10.3737,79200.0
2009-06-03 15:40:00,11.95,12.0,11.95,11.98,89200.0,10.3737,10.4171,10.3737,10.3997,89200.0
2009-06-03 15:50:00,11.97,11.98,11.94,11.98,170900.0,10.391,10.3997,10.365,10.3997,170900.0
2009-06-04 09:30:00,12.04,12.49,11.97,12.34,140700.0,10.4518,10.8424,10.391,10.7122,140700.0
2009-06-04 09:40:00,12.34,12.38,12.17,12.17,78700.0,10.7122,10.747,10.5647,10.5647,78700.0
2009-06-04 09:50:00,12.18,12.21,12.17,12.21,38200.0,10.5733,10.5994,10.5647,10.5994,38200.0
2009-06-04 10:00:00,12.2,12.25,12.12,12.19,128000.0,10.5907,10.6341,10.5212,10.582,128000.0
2009-06-04 10:10:00,12.19,12.24,12.19,12.24,27800.0,10.582,10.6254,10.582,10.6254,27800.0
2009-06-04 10:20:00,12.24,12.27,12.23,12.25,68600.0,10.6254,10.6515,10.6167,10.6341,68600.0
2009-06-04 10:30:00,12.25,12.25,12.23,12.24,42000.0,10.6341,10.6341,10.6167,10.6254,42000.0
2009-06-04 10:40:00,12.25,12.29,12.24,12.27,40800.0,10.6341,10.6688,10.6254,10.6515,40800.0
2009-06-04 10:50:00,12.27,12.27,12.26,12.27,58100.0,10.6515,10.6515,10.6428,10.6515,58100.0
2009-06-04 11:00:00,12.27,12.3,12.27,12.29,36700.0,10.6515,10.6775,10.6515,10.6688,36700.0
2009-06-04 11:10:00,12.29,12.3,12.28,12.28,29800.0,10.6688,10.6775,10.6601,10.6601,29800.0
2009-06-04 11:20:00,12.29,12.29,12.23,12.23,21400.0,10.6688,10.6688,10.6167,10.6167,21400.0
2009-06-04 11:30:00,12.24,12.24,12.23,12.24,6700.0,10.6254,10.6254,10.6167,10.6254,6700.0
2009-06-04 11:40:00,12.23,12.24,12.23,12.23,9800.0,10.6167,10.6254,10.6167,10.6167,9800.0
2009-06-04 11:50:00,12.24,12.24,12.22,12.22,8100.0,10.6254,10.6254,10.6081,10.6081,8100.0
2009-06-04 12:00:00,12.23,12.23,12.2,12.22,26500.0,10.6167,10.6167,10.5907,10.6081,26500.0
2009-06-04 12:10:00,12.22,12.24,12.2,12.24,16400.0,10.6081,10.6254,10.5907,10.6254,16400.0
2009-06-04 12:20:00,12.24,12.25,12.23,12.24,33100.0,10.6254,10.6341,10.6167,10.6254,33100.0
2009-06-04 12:30:00,12.24,12.25,12.24,12.24,19600.0,10.6254,10.6341,10.6254,10.6254,19600.0
2009-06-04 12:40:00,12.24,12.25,12.24,12.24,15800.0,10.6254,10.6341,10.6254,10.6254,15800.0
2009-06-04 12:50:00,12.24,12.25,12.24,12.25,5600.0,10.6254,10.6341,10.6254,10.6341,5600.0
2009-06-04 13:00:00,12.25,12.25,12.24,12.25,17100.0,10.6341,10.6341,10.6254,10.6341,17100.0
2009-06-04 13:10:00,12.25,12.32,12.24,12.32,43400.0,10.6341,10.6949,10.6254,10.6949,43400.0
2009-06-04 13:20:00,12.32,12.35,12.31,12.31,80600.0,10.6949,10.7209,10.6862,10.6862,80600.0
2009-06-04 13:30:00,12.32,12.34,12.3,12.31,29000.0,10.6949,10.7122,10.6775,10.6862,29000.0
2009-06-04 13:40:00,12.31,12.38,12.31,12.38,60400.0,10.6862,10.747,10.6862,10.747,60400.0
2009-06-04 13:50:00,12.38,12.4,12.34,12.35,78000.0,10.747,10.7643,10.7122,10.7209,78000.0
2009-06-04 14:00:00,12.35,12.37,12.34,12.35,78700.0,10.7209,10.7383,10.7122,10.7209,78700.0
2009-06-04 14:10:00,12.35,12.37,12.33,12.35,82300.0,10.7209,10.7383,10.7035,10.7209,82300.0
2009-06-04 14:20:00,12.35,12.42,12.34,12.39,90900.0,10.7209,10.7817,10.7122,10.7556,90900.0
2009-06-04 14:30:00,12.39,12.4,12.36,12.37,107500.0,10.7556,10.7643,10.7296,10.7383,107500.0
2009-06-04 14:40:00,12.37,12.45,12.36,12.45,79000.0,10.7383,10.8077,10.7296,10.8077,79000.0
2009-06-04 14:50:00,12.44,12.45,12.4,12.4,81100.0,10.799,10.8077,10.7643,10.7643,81100.0
2009-06-04 15:00:00,12.4,12.49,12.39,12.41,153300.0,10.7643,10.8424,10.7556,10.773,153300.0
2009-06-04 15:10:00,12.41,12.46,12.38,12.45,115600.0,10.773,10.8164,10.747,10.8077,115600.0
2009-06-04 15:20:00,12.44,12.45,12.42,12.43,70100.0,10.799,10.8077,10.7817,10.7904,70100.0
2009-06-04 15:30:00,12.43,12.45,12.39,12.43,204500.0,10.7904,10.8077,10.7556,10.7904,204500.0
2009-06-04 15:40:00,12.42,12.43,12.36,12.4,365500.0,10.7817,10.7904,10.7296,10.7643,365500.0
2009-06-04 15:50:00,12.4,12.45,12.4,12.43,621300.0,10.7643,10.8077,10.7643,10.7904,621300.0
2009-06-05 09:30:00,12.53,12.72,12.53,12.63,70000.0,10.8772,11.0421,10.8772,10.964,70000.0
2009-06-05 09:40:00,12.62,12.68,12.51,12.52,62600.0,10.9553,11.0074,10.8598,10.8685,62600.0
2009-06-05 09:50:00,12.5,12.55,12.45,12.5,30400.0,10.8511,10.8945,10.8077,10.8511,30400.0
2009-06-05 10:00:00,12.51,12.52,12.42,12.42,80800.0,10.8598,10.8685,10.7817,10.7817,80800.0
2009-06-05 10:10:00,12.43,12.43,12.34,12.34,73700.0,10.7904,10.7904,10.7122,10.7122,73700.0
2009-06-05 10:20:00,12.35,12.41,12.33,12.36,134400.0,10.7209,10.773,10.7035,10.7296,134400.0
2009-06-05 10:30:00,12.35,12.39,12.33,12.38,55700.0,10.7209,10.7556,10.7035,10.747,55700.0
2009-06-05 10:40:00,12.38,12.5,12.37,12.44,192400.0,10.747,10.8511,10.7383,10.799,192400.0
2009-06-05 10:50:00,12.44,12.46,12.41,12.46,42700.0,10.799,10.8164,10.773,10.8164,42700.0
2009-06-05 11:00:00,12.46,12.48,12.45,12.45,26500.0,10.8164,10.8338,10.8077,10.8077,26500.0
2009-06-05 11:10:00,12.45,12.45,12.39,12.41,29200.0,10.8077,10.8077,10.7556,10.773,29200.0
2009-06-05 11:20:00,12.41,12.45,12.38,12.4,26500.0,10.773,10.8077,10.747,10.7643,26500.0
2009-06-05 11:30:00,12.4,12.4,12.35,12.39,80800.0,10.7643,10.7643,10.7209,10.7556,80800.0
2009-06-05 11:40:00,12.39,12.4,12.35,12.36,107900.0,10.7556,10.7643,10.7209,10.7296,107900.0
2009-06-05 11:50:00,12.36,12.38,12.33,12.36,51200.0,10.7296,10.747,10.7035,10.7296,51200.0
2009-06-05 12:00:00,12.37,12.4,12.36,12.36,54400.0,10.7383,10.7643,10.7296,10.7296,54400.0
2009-06-05 12:10:00,12.36,12.36,12.32,12.34,77500.0,10.7296,10.7296,10.6949,10.7122,77500.0
2009-06-05 12:20:00,12.34,12.4,12.33,12.36,46100.0,10.7122,10.7643,10.7035,10.7296,46100.0
2009-06-05 12:30:00,12.36,12.39,12.35,12.36,23400.0,10.7296,10.7556,10.7209,10.7296,23400.0
2009-06-05 12:40:00,12.36,12.36,12.31,12.32,34000.0,10.7296,10.7296,10.6862,10.6949,34000.0
2009-06-05 12:50:00,12.32,12.33,12.31,12.32,22900.0,10.6949,10.7035,10.6862,10.6949,22900.0
2009-06-05 13:00:00,12.33,12.34,12.29,12.29,44600.0,10.7035,10.7122,10.6688,10.6688,44600.0
2009-06-05 13:10:00,12.29,12.31,12.27,12.29,31700.0,10.6688,10.6862,10.6515,10.6688,31700.0
2009-06-05 13:20:00,12.3,12.3,12.28,12.29,15700.0,10.6775,10.6775,10.6601,10.6688,15700.0
2009-06-05 13:30:00,12.29,12.3,12.29,12.3,13700.0,10.6688,10.6775,10.6688,10.6775,13700.0
2009-06-05 13:40:00,12.3,12.35,12.29,12.35,25300.0,10.6775,10.7209,10.6688,10.7209,25300.0
2009-06-05 13:50:00,12.35,12.35,12.32,12.33,36600.0,10.7209,10.7209,10.6949,10.7035,36600.0
2009-06-05 14:00:00,12.34,12.35,12.3,12.3,38900.0,10.7122,10.7209,10.6775,10.6775,38900.0
2009-06-05 14:10:00,12.31,12.31,12.24,12.25,45800.0,10.6862,10.6862,10.6254,10.6341,45800.0
2009-06-05 14:20:00,12.24,12.27,12.23,12.23,80500.0,10.6254,10.6515,10.6167,10.6167,80500.0
2009-06-05 14:30:00,12.22,12.27,12.19,12.25,94800.0,10.6081,10.6515,10.582,10.6341,94800.0
2009-06-05 14:40:00,12.25,12.3,12.24,12.27,145300.0,10.6341,10.6775,10.6254,10.6515,145300.0
2009-06-05 14:50:00,12.27,12.33,12.27,12.32,26900.0,10.6515,10.7035,10.6515,10.6949,26900.0
2009-06-05 15:00:00,12.33,12.35,12.29,12.32,78800.0,10.7035,10.7209,10.6688,10.6949,78800.0
2009-06-05 15:10:00,12.32,12.35,12.31,12.34,44800.0,10.6949,10.7209,10.6862,10.7122,44800.0
2009-06-05 15:20:00,12.34,12.36,12.33,12.33,74400.0,10.7122,10.7296,10.7035,10.7035,74400.0
2009-06-05 15:30:00,12.34,12.36,12.31,12.32,130900.0,10.7122,10.7296,10.6862,10.6949,130900.0
2009-06-05 15:40:00,12.32,12.33,12.25,12.25,180000.0,10.6949,10.7035,10.6341,10.6341,180000.0
2009-06-05 15:50:00,12.25,12.26,12.2,12.23,562300.0,10.6341,10.6428,10.5907,10.6167,562300.0
2009-06-08 09:30:00,12.59,12.85,12.55,12.59,199400.0,10.9293,11.155,10.8945,10.9293,199400.0
2009-06-08 09:40:00,12.59,12.62,12.54,12.59,164700.0,10.9293,10.9553,10.8858,10.9293,164700.0
2009-06-08 09:50:00,12.6,12.62,12.47,12.5,167500.0,10.9379,10.9553,10.8251,10.8511,167500.0
2009-06-08 10:00:00,12.49,12.54,12.44,12.54,160500.0,10.8424,10.8858,10.799,10.8858,160500.0
2009-06-08 10:10:00,12.54,12.54,12.45,12.49,59300.0,10.8858,10.8858,10.8077,10.8424,59300.0
2009-06-08 10:20:00,12.49,12.5,12.48,12.5,52500.0,10.8424,10.8511,10.8338,10.8511,52500.0
2009-06-08 10:30:00,12.5,12.5,12.45,12.49,52900.0,10.8511,10.8511,10.8077,10.8424,52900.0
2009-06-08 10:40:00,12.49,12.5,12.47,12.49,53300.0,10.8424,10.8511,10.8251,10.8424,53300.0
2009-06-08 10:50:00,12.5,12.53,12.44,12.46,77300.0,10.8511,10.8772,10.799,10.8164,77300.0
2009-06-08 11:00:00,12.45,12.45,12.41,12.43,35200.0,10.8077,10.8077,10.773,10.7904,35200.0
2009-06-08 11:10:00,12.43,12.45,12.43,12.45,16800.0,10.7904,10.8077,10.7904,10.8077,16800.0
2009-06-08 11:20:00,12.44,12.5,12.44,12.49,98400.0,10.799,10.8511,10.799,10.8424,98400.0
2009-06-08 11:30:00,12.49,12.52,12.48,12.52,61200.0,10.8424,10.8685,10.8338,10.8685,61200.0
2009-06-08 11:40:00,12.51,12.51,12.47,12.5,41100.0,10.8598,10.8598,10.8251,10.8511,41100.0
2009-06-08 11:50:00,12.49,12.5,12.49,12.5,22100.0,10.8424,10.8511,10.8424,10.8511,22100.0
2009-06-08 12:00:00,12.5,12.5,12.48,12.49,28000.0,10.8511,10.8511,10.8338,10.8424,28000.0
2009-06-08 12:10:00,12.49,12.5,12.47,12.49,28900.0,10.8424,10.8511,10.8251,10.8424,28900.0
2009-06-08 12:20:00,12.48,12.5,12.48,12.49,15000.0,10.8338,10.8511,10.8338,10.8424,15000.0
2009-06-08 12:30:00,12.49,12.5,12.43,12.49,69400.0,10.8424,10.8511,10.7904,10.8424,69400.0
2009-06-08 12:40:00,12.48,12.5,12.46,12.5,41300.0,10.8338,10.8511,10.8164,10.8511,41300.0
2009-06-08 12:50:00,12.49,12.51,12.45,12.46,41600.0,10.8424,10.8598,10.8077,10.8164,41600.0
2009-06-08 13:00:00,12.46,12.46,12.43,12.46,22400.0,10.8164,10.8164,10.7904,10.8164,22400.0
2009-06-08 13:10:00,12.47,12.5,12.47,12.49,21400.0,10.8251,10.8511,10.8251,10.8424,21400.0
2009-06-08 13:20:00,12.49,12.5,12.48,12.5,15000.0,10.8424,10.8511,10.8338,10.8511,15000.0
2009-06-08 13:30:00,12.49,12.5,12.49,12.5,17900.0,10.8424,10.8511,10.8424,10.8511,17900.0
2009-06-08 13:40:00,12.5,12.53,12.49,12.52,50300.0,10.8511,10.8772,10.8424,10.8685,50300.0
2009-06-08 13:50:00,12.53,12.53,12.45,12.46,50400.0,10.8772,10.8772,10.8077,10.8164,50400.0
2009-06-08 14:00:00,12.45,12.46,12.43,12.45,44700.0,10.8077,10.8164,10.7904,10.8077,44700.0
2009-06-08 14:10:00,12.46,12.46,12.42,12.43,32400.0,10.8164,10.8164,10.7817,10.7904,32400.0
2009-06-08 14:20:00,12.42,12.47,12.42,12.47,40000.0,10.7817,10.8251,10.7817,10.8251,40000.0
2009-06-08 14:30:00,12.47,12.49,12.46,12.46,40000.0,10.8251,10.8424,10.8164,10.8164,40000.0
2009-06-08 14:40:00,12.46,12.47,12.37,12.43,109300.0,10.8164,10.8251,10.7383,10.7904,109300.0
2009-06-08 14:50:00,12.43,12.46,12.4,12.41,98400.0,10.7904,10.8164,10.7643,10.773,98400.0
2009-06-08 15:00:00,12.41,12.45,12.39,12.4,86800.0,10.773,10.8077,10.7556,10.7643,86800.0
2009-06-08 15:10:00,12.4,12.45,12.39,12.45,95900.0,10.7643,10.8077,10.7556,10.8077,95900.0
2009-06-08 15:20:00,12.46,12.51,12.46,12.48,133300.0,10.8164,10.8598,10.8164,10.8338,133300.0
2009-06-08 15:30:00,12.49,12.55,12.48,12.5,242100.0,10.8424,10.8945,10.8338,10.8511,242100.0
2009-06-08 15:40:00,12.5,12.51,12.46,12.46,153100.0,10.8511,10.8598,10.8164,10.8164,153100.0
2009-06-08 15:50:00,12.47,12.5,12.43,12.43,232800.0,10.8251,10.8511,10.7904,10.7904,232800.0
2009-06-09 09:30:00,12.4,12.57,12.39,12.43,34900.0,10.7643,10.9119,10.7556,10.7904,34900.0
2009-06-09 09:40:00,12.44,12.53,12.43,12.5,38300.0,10.799,10.8772,10.7904,10.8511,38300.0
2009-06-09 09:50:00,12.5,12.51,12.47,12.5,121700.0,10.8511,10.8598,10.8251,10.8511,121700.0
2009-06-09 10:00:00,12.5,12.56,12.49,12.55,59900.0,10.8511,10.9032,10.8424,10.8945,59900.0
2009-06-09 10:10:00,12.55,12.56,12.54,12.56,41700.0,10.8945,10.9032,10.8858,10.9032,41700.0
2009-06-09 10:20:00,12.56,12.56,12.47,12.49,34600.0,10.9032,10.9032,10.8251,10.8424,34600.0
2009-06-09 10:30:00,12.48,12.48,12.44,12.45,54100.0,10.8338,10.8338,10.799,10.8077,54100.0
2009-06-09 10:40:00,12.44,12.48,12.42,12.42,37400.0,10.799,10.8338,10.7817,10.7817,37400.0
2009-06-09 10:50:00,12.42,12.48,12.42,12.48,48400.0,10.7817,10.8338,10.7817,10.8338,48400.0
2009-06-09 11:00:00,12.48,12.52,12.47,12.52,28900.0,10.8338,10.8685,10.8251,10.8685,28900.0
2009-06-09 11:10:00,12.52,12.52,12.49,12.52,27300.0,10.8685,10.8685,10.8424,10.8685,27300.0
2009-06-09 11:20:00,12.52,12.53,12.51,12.53,56600.0,10.8685,10.8772,10.8598,10.8772,56600.0
2009-06-09 11:30:00,12.53,12.54,12.52,12.54,20000.0,10.8772,10.8858,10.8685,10.8858,20000.0
2009-06-09 11:40:00,12.54,12.54,12.5,12.51,51500.0,10.8858,10.8858,10.8511,10.8598,51500.0
2009-06-09 11:50:00,12.51,12.51,12.48,12.49,18100.0,10.8598,10.8598,10.8338,10.8424,18100.0
2009-06-09 12:00:00,12.48,12.54,12.48,12.54,33200.0,10.8338,10.8858,10.8338,10.8858,33200.0
2009-06-09 12:10:00,12.54,12.54,12.51,12.52,17400.0,10.8858,10.8858,10.8598,10.8685,17400.0
2009-06-09 12:20:00,12.52,12.54,12.52,12.53,34000.0,10.8685,10.8858,10.8685,10.8772,34000.0
2009-06-09 12:30:00,12.53,12.54,12.5,12.54,56600.0,10.8772,10.8858,10.8511,10.8858,56600.0
2009-06-09 12:40:00,12.54,12.54,12.53,12.54,31200.0,10.8858,10.8858,10.8772,10.8858,31200.0
2009-06-09 12:50:00,12.54,12.54,12.51,12.52,11200.0,10.8858,10.8858,10.8598,10.8685,11200.0
2009-06-09 13:00:00,12.52,12.54,12.5,12.52,95800.0,10.8685,10.8858,10.8511,10.8685,95800.0
2009-06-09 13:10:00,12.53,12.54,12.48,12.51,30300.0,10.8772,10.8858,10.8338,10.8598,30300.0
2009-06-09 13:20:00,12.51,12.54,12.51,12.54,35400.0,10.8598,10.8858,10.8598,10.8858,35400.0
2009-06-09 13:30:00,12.54,12.54,12.48,12.53,39900.0,10.8858,10.8858,10.8338,10.8772,39900.0
2009-06-09 13:40:00,12.53,12.53,12.51,12.52,13100.0,10.8772,10.8772,10.8598,10.8685,13100.0
2009-06-09 13:50:00,12.52,12.53,12.51,12.53,37000.0,10.8685,10.8772,10.8598,10.8772,37000.0
2009-06-09 14:00:00,12.53,12.53,12.52,12.53,18600.0,10.8772,10.8772,10.8685,10.8772,18600.0
2009-06-09 14:10:00,12.53,12.53,12.49,12.5,39100.0,10.8772,10.8772,10.8424,10.8511,39100.0
2009-06-09 14:20:00,12.49,12.53,12.48,12.53,95700.0,10.8424,10.8772,10.8338,10.8772,95700.0
2009-06-09 14:30:00,12.53,12.56,12.52,12.55,26000.0,10.8772,10.9032,10.8685,10.8945,26000.0
2009-06-09 14:40:00,12.56,12.56,12.5,12.51,49500.0,10.9032,10.9032,10.8511,10.8598,49500.0
2009-06-09 14:50:00,12.51,12.53,12.49,12.53,43800.0,10.8598,10.8772,10.8424,10.8772,43800.0
2009-06-09 15:00:00,12.52,12.54,12.49,12.5,68600.0,10.8685,10.8858,10.8424,10.8511,68600.0
2009-06-09 15:10:00,12.51,12.52,12.5,12.51,58700.0,10.8598,10.8685,10.8511,10.8598,58700.0
2009-06-09 15:20:00,12.5,12.54,12.5,12.51,87500.0,10.8511,10.8858,10.8511,10.8598,87500.0
2009-06-09 15:30:00,12.5,12.52,12.48,12.51,115000.0,10.8511,10.8685,10.8338,10.8598,115000.0
2009-06-09 15:40:00,12.51,12.52,12.47,12.48,185000.0,10.8598,10.8685,10.8251,10.8338,185000.0
2009-06-09 15:50:00,12.48,12.48,12.47,12.48,251100.0,10.8338,10.8338,10.8251,10.8338,251100.0
2009-06-10 09:30:00,12.52,12.67,12.41,12.64,62600.0,10.8685,10.9987,10.773,10.9727,62600.0
2009-06-10 09:40:00,12.65,12.65,12.56,12.57,53200.0,10.9813,10.9813,10.9032,10.9119,53200.0
2009-06-10 09:50:00,12.56,12.6,12.54,12.6,56500.0,10.9032,10.9379,10.8858,10.9379,56500.0
2009-06-10 10:00:00,12.61,12.61,12.47,12.48,46000.0,10.9466,10.9466,10.8251,10.8338,46000.0
2009-06-10 10:10:00,12.48,12.52,12.48,12.51,42000.0,10.8338,10.8685,10.8338,10.8598,42000.0
2009-06-10 10:20:00,12.52,12.58,12.51,12.55,47500.0,10.8685,10.9206,10.8598,10.8945,47500.0
2009-06-10 10:30:00,12.56,12.66,12.56,12.65,81100.0,10.9032,10.99,10.9032,10.9813,81100.0
2009-06-10 10:40:00,12.65,12.68,12.64,12.65,219600.0,10.9813,11.0074,10.9727,10.9813,219600.0
2009-06-10 10:50:00,12.65,12.66,12.61,12.64,64200.0,10.9813,10.99,10.9466,10.9727,64200.0
2009-06-10 11:00:00,12.63,12.69,12.63,12.66,91500.0,10.964,11.0161,10.964,10.99,91500.0
2009-06-10 11:10:00,12.65,12.7,12.65,12.69,76900.0,10.9813,11.0247,10.9813,11.0161,76900.0
2009-06-10 11:20:00,12.69,12.79,12.68,12.78,112700.0,11.0161,11.1029,11.0074,11.0942,112700.0
2009-06-10 11:30:00,12.79,12.82,12.78,12.81,130100.0,11.1029,11.1289,11.0942,11.1202,130100.0
2009-06-10 11:40:00,12.82,12.82,12.8,12.81,26800.0,11.1289,11.1289,11.1116,11.1202,26800.0
2009-06-10 11:50:00,12.81,12.81,12.8,12.8,61900.0,11.1202,11.1202,11.1116,11.1116,61900.0
2009-06-10 12:00:00,12.8,12.81,12.79,12.8,74400.0,11.1116,11.1202,11.1029,11.1116,74400.0
2009-06-10 12:10:00,12.81,12.85,12.8,12.81,91800.0,11.1202,11.155,11.1116,11.1202,91800.0
2009-06-10 12:20:00,12.82,12.83,12.74,12.82,118600.0,11.1289,11.1376,11.0595,11.1289,118600.0
2009-06-10 12:30:00,12.81,12.85,12.8,12.85,74100.0,11.1202,11.155,11.1116,11.155,74100.0
2009-06-10 12:40:00,12.85,12.85,12.8,12.8,79500.0,11.155,11.155,11.1116,11.1116,79500.0
2009-06-10 12:50:00,12.81,12.88,12.8,12.88,74800.0,11.1202,11.181,11.1116,11.181,74800.0
2009-06-10 13:00:00,12.87,12.87,12.82,12.83,155100.0,11.1723,11.1723,11.1289,11.1376,155100.0
2009-06-10 13:10:00,12.83,12.86,12.83,12.85,57400.0,11.1376,11.1636,11.1376,11.155,57400.0
2009-06-10 13:20:00,12.85,12.85,12.82,12.83,64900.0,11.155,11.155,11.1289,11.1376,64900.0
2009-06-10 13:30:00,12.84,12.84,12.77,12.78,139500.0,11.1463,11.1463,11.0855,11.0942,139500.0
2009-06-10 13:40:00,12.78,12.78,12.75,12.76,48100.0,11.0942,11.0942,11.0681,11.0768,48100.0
2009-06-10 13:50:00,12.76,12.78,12.75,12.77,70400.0,11.0768,11.0942,11.0681,11.0855,70400.0
2009-06-10 14:00:00,12.77,12.78,12.75,12.77,94800.0,11.0855,11.0942,11.0681,11.0855,94800.0
2009-06-10 14:10:00,12.77,12.81,12.76,12.77,74000.0,11.0855,11.1202,11.0768,11.0855,74000.0
2009-06-10 14:20:00,12.77,12.77,12.72,12.72,91700.0,11.0855,11.0855,11.0421,11.0421,91700.0
2009-06-10 14:30:00,12.72,12.79,12.71,12.79,189800.0,11.0421,11.1029,11.0334,11.1029,189800.0
2009-06-10 14:40:00,12.79,12.85,12.77,12.85,152900.0,11.1029,11.155,11.0855,11.155,152900.0
2009-06-10 14:50:00,12.85,12.87,12.84,12.85,70200.0,11.155,11.1723,11.1463,11.155,70200.0
2009-06-10 15:00:00,12.85,12.86,12.81,12.86,106900.0,11.155,11.1636,11.1202,11.1636,106900.0
2009-06-10 15:10:00,12.86,12.86,12.85,12.85,56200.0,11.1636,11.1636,11.155,11.155,56200.0
2009-06-10 15:20:00,12.86,12.89,12.84,12.84,87200.0,11.1636,11.1897,11.1463,11.1463,87200.0
2009-06-10 15:30:00,12.84,12.93,12.84,12.92,173500.0,11.1463,11.2244,11.1463,11.2157,173500.0
2009-06-10 15:40:00,12.92,12.93,12.84,12.9,230400.0,11.2157,11.2244,11.1463,11.1984,230400.0
2009-06-10 15:50:00,12.9,12.92,12.84,12.92,260000.0,11.1984,11.2157,11.1463,11.2157,260000.0
2009-06-11 09:30:00,12.98,13.16,12.96,13.15,123700.0,11.2678,11.4241,11.2504,11.4154,123700.0
2009-06-11 09:40:00,13.15,13.2,13.1,13.14,73200.0,11.4154,11.4588,11.372,11.4067,73200.0
2009-06-11 09:50:00,13.13,13.26,13.13,13.17,72400.0,11.398,11.5109,11.398,11.4327,72400.0
2009-06-11 10:00:00,13.17,13.2,13.17,13.2,83100.0,11.4327,11.4588,11.4327,11.4588,83100.0
2009-06-11 10:10:00,13.2,13.34,13.19,13.3,178600.0,11.4588,11.5803,11.4501,11.5456,178600.0
2009-06-11 10:20:00,13.3,13.31,13.26,13.28,57900.0,11.5456,11.5543,11.5109,11.5282,57900.0
2009-06-11 10:30:00,13.28,13.32,13.28,13.31,115800.0,11.5282,11.563,11.5282,11.5543,115800.0
2009-06-11 10:40:00,13.31,13.35,13.3,13.33,99200.0,11.5543,11.589,11.5456,11.5716,99200.0
2009-06-11 10:50:00,13.32,13.33,13.3,13.3,111200.0,11.563,11.5716,11.5456,11.5456,111200.0
2009-06-11 11:00:00,13.3,13.32,13.3,13.3,99000.0,11.5456,11.563,11.5456,11.5456,99000.0
2009-06-11 11:10:00,13.31,13.39,13.3,13.39,99700.0,11.5543,11.6237,11.5456,11.6237,99700.0
2009-06-11 11:20:00,13.39,13.4,13.38,13.38,50500.0,11.6237,11.6324,11.615,11.615,50500.0
2009-06-11 11:30:00,13.39,13.49,13.38,13.44,167800.0,11.6237,11.7105,11.615,11.6671,167800.0
2009-06-11 11:40:00,13.44,13.51,13.44,13.5,118400.0,11.6671,11.7279,11.6671,11.7192,118400.0
2009-06-11 11:50:00,13.5,13.66,13.5,13.66,249000.0,11.7192,11.8581,11.7192,11.8581,249000.0
2009-06-11 12:00:00,13.65,13.65,13.55,13.65,247100.0,11.8494,11.8494,11.7626,11.8494,247100.0
2009-06-11 12:10:00,13.65,13.68,13.6,13.66,141600.0,11.8494,11.8755,11.806,11.8581,141600.0
2009-06-11 12:20:00,13.66,13.69,13.6,13.6,137800.0,11.8581,11.8842,11.806,11.806,137800.0
2009-06-11 12:30:00,13.6,13.61,13.52,13.52,208600.0,11.806,11.8147,11.7366,11.7366,208600.0
2009-06-11 12:40:00,13.52,13.52,13.48,13.48,80400.0,11.7366,11.7366,11.7019,11.7019,80400.0
2009-06-11 12:50:00,13.47,13.56,13.42,13.53,148800.0,11.6932,11.7713,11.6498,11.7453,148800.0
2009-06-11 13:00:00,13.53,13.57,13.48,13.51,84900.0,11.7453,11.78,11.7019,11.7279,84900.0
2009-06-11 13:10:00,13.52,13.58,13.5,13.58,87900.0,11.7366,11.7887,11.7192,11.7887,87900.0
2009-06-11 13:20:00,13.58,13.59,13.52,13.53,58700.0,11.7887,11.7973,11.7366,11.7453,58700.0
2009-06-11 13:30:00,13.54,13.57,13.48,13.49,109700.0,11.7539,11.78,11.7019,11.7105,109700.0
2009-06-11 13:40:00,13.49,13.5,13.47,13.48,103600.0,11.7105,11.7192,11.6932,11.7019,103600.0
2009-06-11 13:50:00,13.48,13.49,13.4,13.4,82700.0,11.7019,11.7105,11.6324,11.6324,82700.0
2009-06-11 14:00:00,13.4,13.42,13.4,13.41,82800.0,11.6324,11.6498,11.6324,11.6411,82800.0
2009-06-11 14:10:00,13.41,13.42,13.4,13.42,160800.0,11.6411,11.6498,11.6324,11.6498,160800.0
2009-06-11 14:20:00,13.41,13.46,13.41,13.42,98800.0,11.6411,11.6845,11.6411,11.6498,98800.0
2009-06-11 14:30:00,13.42,13.42,13.41,13.41,55400.0,11.6498,11.6498,11.6411,11.6411,55400.0
2009-06-11 14:40:00,13.41,13.47,13.41,13.45,109800.0,11.6411,11.6932,11.6411,11.6758,109800.0
2009-06-11 14:50:00,13.45,13.47,13.42,13.47,83200.0,11.6758,11.6932,11.6498,11.6932,83200.0
2009-06-11 15:00:00,13.47,13.5,13.46,13.46,124800.0,11.6932,11.7192,11.6845,11.6845,124800.0
2009-06-11 15:10:00,13.46,13.48,13.42,13.43,132100.0,11.6845,11.7019,11.6498,11.6584,132100.0
2009-06-11 15:20:00,13.43,13.44,13.41,13.41,96700.0,11.6584,11.6671,11.6411,11.6411,96700.0
2009-06-11 15:30:00,13.41,13.42,13.36,13.37,259100.0,11.6411,11.6498,11.5977,11.6064,259100.0
2009-06-11 15:40:00,13.37,13.39,13.35,13.37,215300.0,11.6064,11.6237,11.589,11.6064,215300.0
2009-06-11 15:50:00,13.38,13.38,13.31,13.35,436900.0,11.615,11.615,11.5543,11.589,436900.0
2009-06-12 09:30:00,13.3,13.38,13.21,13.32,63700.0,11.5456,11.615,11.4675,11.563,63700.0
2009-06-12 09:40:00,13.33,13.34,13.24,13.25,65300.0,11.5716,11.5803,11.4935,11.5022,65300.0
2009-06-12 09:50:00,13.25,13.27,13.24,13.25,75200.0,11.5022,11.5196,11.4935,11.5022,75200.0
2009-06-12 10:00:00,13.25,13.26,13.24,13.25,68200.0,11.5022,11.5109,11.4935,11.5022,68200.0
2009-06-12 10:10:00,13.25,13.28,13.25,13.26,69800.0,11.5022,11.5282,11.5022,11.5109,69800.0
2009-06-12 10:20:00,13.25,13.31,13.25,13.29,81600.0,11.5022,11.5543,11.5022,11.5369,81600.0
2009-06-12 10:30:00,13.28,13.31,13.28,13.31,68700.0,11.5282,11.5543,11.5282,11.5543,68700.0
2009-06-12 10:40:00,13.31,13.33,13.3,13.31,49200.0,11.5543,11.5716,11.5456,11.5543,49200.0
2009-06-12 10:50:00,13.32,13.35,13.31,13.31,49400.0,11.563,11.589,11.5543,11.5543,49400.0
2009-06-12 11:00:00,13.31,13.31,13.26,13.28,214600.0,11.5543,11.5543,11.5109,11.5282,214600.0
2009-06-12 11:10:00,13.28,13.35,13.28,13.34,49100.0,11.5282,11.589,11.5282,11.5803,49100.0
2009-06-12 11:20:00,13.34,13.38,13.34,13.37,56800.0,11.5803,11.615,11.5803,11.6064,56800.0
2009-06-12 11:30:00,13.38,13.41,13.37,13.38,68800.0,11.615,11.6411,11.6064,11.615,68800.0
2009-06-12 11:40:00,13.38,13.38,13.32,13.34,31500.0,11.615,11.615,11.563,11.5803,31500.0
2009-06-12 11:50:00,13.34,13.34,13.33,13.34,23600.0,11.5803,11.5803,11.5716,11.5803,23600.0
2009-06-12 12:00:00,13.33,13.36,13.33,13.36,26900.0,11.5716,11.5977,11.5716,11.5977,26900.0
2009-06-12 12:10:00,13.36,13.37,13.35,13.35,16600.0,11.5977,11.6064,11.589,11.589,16600.0
2009-06-12 12:20:00,13.35,13.38,13.35,13.38,24700.0,11.589,11.615,11.589,11.615,24700.0
2009-06-12 12:30:00,13.38,13.38,13.34,13.34,22100.0,11.615,11.615,11.5803,11.5803,22100.0
2009-06-12 12:40:00,13.34,13.35,13.33,13.35,29200.0,11.5803,11.589,11.5716,11.589,29200.0
2009-06-12 12:50:00,13.35,13.35,13.31,13.33,20900.0,11.589,11.589,11.5543,11.5716,20900.0
2009-06-12 13:00:00,13.34,13.34,13.32,13.33,30400.0,11.5803,11.5803,11.563,11.5716,30400.0
2009-06-12 13:10:00,13.33,13.35,13.32,13.34,30800.0,11.5716,11.589,11.563,11.5803,30800.0
2009-06-12 13:20:00,13.35,13.35,13.33,13.33,25900.0,11.589,11.589,11.5716,11.5716,25900.0
2009-06-12 13:30:00,13.34,13.34,13.3,13.31,24300.0,11.5803,11.5803,11.5456,11.5543,24300.0
2009-06-12 13:40:00,13.31,13.32,13.3,13.32,21800.0,11.5543,11.563,11.5456,11.563,21800.0
2009-06-12 13:50:00,13.31,13.32,13.31,13.32,23200.0,11.5543,11.563,11.5543,11.563,23200.0
2009-06-12 14:00:00,13.31,13.32,13.3,13.32,67200.0,11.5543,11.563,11.5456,11.563,67200.0
2009-06-12 14:10:00,13.32,13.33,13.3,13.31,20800.0,11.563,11.5716,11.5456,11.5543,20800.0
2009-06-12 14:20:00,13.31,13.33,13.3,13.31,48700.0,11.5543,11.5716,11.5456,11.5543,48700.0
2009-06-12 14:30:00,13.3,13.32,13.3,13.31,19700.0,11.5456,11.563,11.5456,11.5543,19700.0
2009-06-12 14:40:00,13.32,13.4,13.31,13.37,116500.0,11.563,11.6324,11.5543,11.6064,116500.0
2009-06-12 14:50:00,13.37,13.38,13.35,13.35,68700.0,11.6064,11.615,11.589,11.589,68700.0
2009-06-12 15:00:00,13.36,13.42,13.35,13.41,68800.0,11.5977,11.6498,11.589,11.6411,68800.0
2009-06-12 15:10:00,13.42,13.47,13.41,13.47,78300.0,11.6498,11.6932,11.6411,11.6932,78300.0
2009-06-12 15:20:00,13.46,13.47,13.45,13.45,48800.0,11.6845,11.6932,11.6758,11.6758,48800.0
2009-06-12 15:30:00,13.46,13.5,13.4,13.41,130100.0,11.6845,11.7192,11.6324,11.6411,130100.0
2009-06-12 15:40:00,13.4,13.43,13.39,13.39,68500.0,11.6324,11.6584,11.6237,11.6237,68500.0
2009-06-12 15:50:00,13.39,13.44,13.38,13.44,157100.0,11.6237,11.6671,11.615,11.6671,157100.0
2009-06-15 09:30:00,13.36,13.37,13.2,13.27,74000.0,11.5977,11.6064,11.4588,11.5196,74000.0
2009-06-15 09:40:00,13.27,13.38,13.26,13.26,129900.0,11.5196,11.615,11.5109,11.5109,129900.0
2009-06-15 09:50:00,13.26,13.31,13.18,13.31,51500.0,11.5109,11.5543,11.4414,11.5543,51500.0
2009-06-15 10:00:00,13.3,13.37,13.3,13.34,52600.0,11.5456,11.6064,11.5456,11.5803,52600.0
2009-06-15 10:10:00,13.34,13.36,13.27,13.31,88000.0,11.5803,11.5977,11.5196,11.5543,88000.0
2009-06-15 10:20:00,13.31,13.32,13.3,13.31,31400.0,11.5543,11.563,11.5456,11.5543,31400.0
2009-06-15 10:30:00,13.31,13.31,13.14,13.14,143900.0,11.5543,11.5543,11.4067,11.4067,143900.0
2009-06-15 10:40:00,13.14,13.16,13.08,13.08,66800.0,11.4067,11.4241,11.3546,11.3546,66800.0
2009-06-15 10:50:00,13.08,13.12,13.08,13.1,48300.0,11.3546,11.3893,11.3546,11.372,48300.0
2009-06-15 11:00:00,13.1,13.1,13.05,13.06,41400.0,11.372,11.372,11.3286,11.3373,41400.0
2009-06-15 11:10:00,13.05,13.06,13.01,13.03,35100.0,11.3286,11.3373,11.2938,11.3112,35100.0
2009-06-15 11:20:00,13.03,13.03,13.02,13.02,21400.0,11.3112,11.3112,11.3025,11.3025,21400.0
2009-06-15 11:30:00,13.02,13.03,13.0,13.0,32800.0,11.3025,11.3112,11.2852,11.2852,32800.0
2009-06-15 11:40:00,13.0,13.01,12.97,12.97,46700.0,11.2852,11.2938,11.2591,11.2591,46700.0
2009-06-15 11:50:00,12.97,12.98,12.92,12.92,40800.0,11.2591,11.2678,11.2157,11.2157,40800.0
2009-06-15 12:00:00,12.93,12.96,12.92,12.92,72900.0,11.2244,11.2504,11.2157,11.2157,72900.0
2009-06-15 12:10:00,12.92,12.93,12.88,12.91,68300.0,11.2157,11.2244,11.181,11.207,68300.0
2009-06-15 12:20:00,12.91,12.96,12.91,12.91,43800.0,11.207,11.2504,11.207,11.207,43800.0
2009-06-15 12:30:00,12.91,12.93,12.87,12.93,89500.0,11.207,11.2244,11.1723,11.2244,89500.0
2009-06-15 12:40:00,12.93,12.95,12.93,12.93,17100.0,11.2244,11.2418,11.2244,11.2244,17100.0
2009-06-15 12:50:00,12.93,12.94,12.9,12.9,56800.0,11.2244,11.2331,11.1984,11.1984,56800.0
2009-06-15 13:00:00,12.9,12.92,12.9,12.91,16400.0,11.1984,11.2157,11.1984,11.207,16400.0
2009-06-15 13:10:00,12.91,12.92,12.88,12.89,43800.0,11.207,11.2157,11.181,11.1897,43800.0
2009-06-15 13:20:00,12.88,12.89,12.85,12.85,22700.0,11.181,11.1897,11.155,11.155,22700.0
2009-06-15 13:30:00,12.85,12.87,12.84,12.84,22500.0,11.155,11.1723,11.1463,11.1463,22500.0
2009-06-15 13:40:00,12.84,12.86,12.84,12.86,18000.0,11.1463,11.1636,11.1463,11.1636,18000.0
2009-06-15 13:50:00,12.86,12.87,12.85,12.86,14500.0,11.1636,11.1723,11.155,11.1636,14500.0
2009-06-15 14:00:00,12.87,12.9,12.86,12.89,22300.0,11.1723,11.1984,11.1636,11.1897,22300.0
2009-06-15 14:10:00,12.9,12.92,12.9,12.92,25900.0,11.1984,11.2157,11.1984,11.2157,25900.0
2009-06-15 14:20:00,12.92,12.94,12.91,12.94,24000.0,11.2157,11.2331,11.207,11.2331,24000.0
2009-06-15 14:30:00,12.94,12.94,12.93,12.94,14800.0,11.2331,11.2331,11.2244,11.2331,14800.0
2009-06-15 14:40:00,12.93,12.99,12.93,12.98,115200.0,11.2244,11.2765,11.2244,11.2678,115200.0
2009-06-15 14:50:00,12.98,13.02,12.97,13.02,58700.0,11.2678,11.3025,11.2591,11.3025,58700.0
2009-06-15 15:00:00,13.01,13.02,12.98,13.01,53800.0,11.2938,11.3025,11.2678,11.2938,53800.0
2009-06-15 15:10:00,13.01,13.05,13.0,13.02,78200.0,11.2938,11.3286,11.2852,11.3025,78200.0
2009-06-15 15:20:00,13.03,13.04,13.0,13.04,70200.0,11.3112,11.3199,11.2852,11.3199,70200.0
2009-06-15 15:30:00,13.04,13.04,12.97,12.99,103000.0,11.3199,11.3199,11.2591,11.2765,103000.0
2009-06-15 15:40:00,12.98,13.03,12.96,13.03,146000.0,11.2678,11.3112,11.2504,11.3112,146000.0
2009-06-15 15:50:00,13.02,13.03,12.98,13.01,204700.0,11.3025,11.3112,11.2678,11.2938,204700.0
2009-06-16 09:30:00,13.1,13.1,12.98,13.01,28600.0,11.372,11.372,11.2678,11.2938,28600.0
2009-06-16 09:40:00,13.01,13.03,12.96,12.97,33700.0,11.2938,11.3112,11.2504,11.2591,33700.0
2009-06-16 09:50:00,12.97,13.03,12.94,12.96,51100.0,11.2591,11.3112,11.2331,11.2504,51100.0
2009-06-16 10:00:00,12.96,12.99,12.95,12.95,24200.0,11.2504,11.2765,11.2418,11.2418,24200.0
2009-06-16 10:10:00,12.95,12.96,12.88,12.89,33700.0,11.2418,11.2504,11.181,11.1897,33700.0
2009-06-16 10:20:00,12.9,12.93,12.9,12.93,12600.0,11.1984,11.2244,11.1984,11.2244,12600.0
2009-06-16 10:30:00,12.93,12.95,12.93,12.95,17800.0,11.2244,11.2418,11.2244,11.2418,17800.0
2009-06-16 10:40:00,12.95,12.97,12.95,12.95,27700.0,11.2418,11.2591,11.2418,11.2418,27700.0
2009-06-16 10:50:00,12.95,12.96,12.95,12.95,15200.0,11.2418,11.2504,11.2418,11.2418,15200.0
2009-06-16 11:00:00,12.96,12.99,12.94,12.95,44800.0,11.2504,11.2765,11.2331,11.2418,44800.0
2009-06-16 11:10:00,12.95,12.96,12.94,12.95,35200.0,11.2418,11.2504,11.2331,11.2418,35200.0
2009-06-16 11:20:00,12.95,12.99,12.93,12.98,45400.0,11.2418,11.2765,11.2244,11.2678,45400.0
2009-06-16 11:30:00,12.98,13.0,12.96,12.97,20100.0,11.2678,11.2852,11.2504,11.2591,20100.0
2009-06-16 11:40:00,12.97,12.97,12.95,12.95,17000.0,11.2591,11.2591,11.2418,11.2418,17000.0
2009-06-16 11:50:00,12.95,12.96,12.95,12.95,21400.0,11.2418,11.2504,11.2418,11.2418,21400.0
2009-06-16 12:00:00,12.95,13.01,12.95,13.0,49000.0,11.2418,11.2938,11.2418,11.2852,49000.0
2009-06-16 12:10:00,13.0,13.02,13.0,13.01,19600.0,11.2852,11.3025,11.2852,11.2938,19600.0
2009-06-16 12:20:00,13.01,13.02,13.01,13.01,9500.0,11.2938,11.3025,11.2938,11.2938,9500.0
2009-06-16 12:30:00,13.01,13.03,13.0,13.0,41600.0,11.2938,11.3112,11.2852,11.2852,41600.0
2009-06-16 12:40:00,13.0,13.01,13.0,13.01,13100.0,11.2852,11.2938,11.2852,11.2938,13100.0
2009-06-16 12:50:00,13.0,13.04,13.0,13.02,50000.0,11.2852,11.3199,11.2852,11.3025,50000.0
2009-06-16 13:00:00,13.01,13.02,13.0,13.01,20800.0,11.2938,11.3025,11.2852,11.2938,20800.0
2009-06-16 13:10:00,13.0,13.02,13.0,13.0,57500.0,11.2852,11.3025,11.2852,11.2852,57500.0
2009-06-16 13:20:00,13.0,13.01,12.98,12.99,132400.0,11.2852,11.2938,11.2678,11.2765,132400.0
2009-06-16 13:30:00,13.0,13.01,12.98,12.98,40100.0,11.2852,11.2938,11.2678,11.2678,40100.0
2009-06-16 13:40:00,12.99,12.99,12.98,12.99,34100.0,11.2765,11.2765,11.2678,11.2765,34100.0
2009-06-16 13:50:00,12.99,13.0,12.96,12.96,17000.0,11.2765,11.2852,11.2504,11.2504,17000.0
2009-06-16 14:00:00,12.97,12.97,12.95,12.96,58200.0,11.2591,11.2591,11.2418,11.2504,58200.0
2009-06-16 14:10:00,12.96,12.98,12.96,12.96,44200.0,11.2504,11.2678,11.2504,11.2504,44200.0
2009-06-16 14:20:00,12.97,12.97,12.96,12.96,25600.0,11.2591,11.2591,11.2504,11.2504,25600.0
2009-06-16 14:30:00,12.96,13.02,12.96,13.01,113300.0,11.2504,11.3025,11.2504,11.2938,113300.0
2009-06-16 14:40:00,13.01,13.02,12.96,12.99,74000.0,11.2938,11.3025,11.2504,11.2765,74000.0
2009-06-16 14:50:00,13.0,13.04,12.99,13.01,57900.0,11.2852,11.3199,11.2765,11.2938,57900.0
2009-06-16 15:00:00,13.02,13.03,12.99,13.0,62200.0,11.3025,11.3112,11.2765,11.2852,62200.0
2009-06-16 15:10:00,13.0,13.03,12.99,13.02,53800.0,11.2852,11.3112,11.2765,11.3025,53800.0
2009-06-16 15:20:00,13.03,13.03,12.98,13.01,80000.0,11.3112,11.3112,11.2678,11.2938,80000.0
2009-06-16 15:30:00,13.02,13.05,13.0,13.03,98200.0,11.3025,11.3286,11.2852,11.3112,98200.0
2009-06-16 15:40:00,13.03,13.09,13.03,13.08,214500.0,11.3112,11.3633,11.3112,11.3546,214500.0
2009-06-16 15:50:00,13.08,13.08,13.0,13.0,424300.0,11.3546,11.3546,11.2852,11.2852,424300.0
2009-06-17 09:30:00,13.0,13.04,12.87,13.0,58600.0,11.2852,11.3199,11.1723,11.2852,58600.0
2009-06-17 09:40:00,12.99,13.01,12.96,12.97,45700.0,11.2765,11.2938,11.2504,11.2591,45700.0
2009-06-17 09:50:00,12.96,13.01,12.94,12.95,48800.0,11.2504,11.2938,11.2331,11.2418,48800.0
2009-06-17 10:00:00,12.94,13.01,12.94,12.98,58800.0,11.2331,11.2938,11.2331,11.2678,58800.0
2009-06-17 10:10:00,12.99,12.99,12.96,12.97,39000.0,11.2765,11.2765,11.2504,11.2591,39000.0
2009-06-17 10:20:00,12.97,12.99,12.92,12.95,51000.0,11.2591,11.2765,11.2157,11.2418,51000.0
2009-06-17 10:30:00,12.94,12.95,12.9,12.9,25600.0,11.2331,11.2418,11.1984,11.1984,25600.0
2009-06-17 10:40:00,12.9,12.92,12.83,12.86,59000.0,11.1984,11.2157,11.1376,11.1636,59000.0
2009-06-17 10:50:00,12.87,12.87,12.84,12.86,24600.0,11.1723,11.1723,11.1463,11.1636,24600.0
2009-06-17 11:00:00,12.86,12.88,12.84,12.85,29400.0,11.1636,11.181,11.1463,11.155,29400.0
2009-06-17 11:10:00,12.85,12.88,12.82,12.88,32000.0,11.155,11.181,11.1289,11.181,32000.0
2009-06-17 11:20:00,12.88,12.9,12.85,12.85,22300.0,11.181,11.1984,11.155,11.155,22300.0
2009-06-17 11:30:00,12.85,12.86,12.84,12.84,17900.0,11.155,11.1636,11.1463,11.1463,17900.0
2009-06-17 11:40:00,12.84,12.87,12.84,12.85,21900.0,11.1463,11.1723,11.1463,11.155,21900.0
2009-06-17 11:50:00,12.85,12.88,12.83,12.88,36700.0,11.155,11.181,11.1376,11.181,36700.0
2009-06-17 12:00:00,12.87,12.91,12.87,12.9,16800.0,11.1723,11.207,11.1723,11.1984,16800.0
2009-06-17 12:10:00,12.9,12.91,12.9,12.91,6800.0,11.1984,11.207,11.1984,11.207,6800.0
2009-06-17 12:20:00,12.91,12.93,12.9,12.91,23900.0,11.207,11.2244,11.1984,11.207,23900.0
2009-06-17 12:30:00,12.91,12.92,12.86,12.9,33400.0,11.207,11.2157,11.1636,11.1984,33400.0
2009-06-17 12:40:00,12.89,12.92,12.89,12.91,34500.0,11.1897,11.2157,11.1897,11.207,34500.0
2009-06-17 12:50:00,12.91,12.93,12.88,12.92,44100.0,11.207,11.2244,11.181,11.2157,44100.0
2009-06-17 13:00:00,12.92,12.93,12.9,12.9,14400.0,11.2157,11.2244,11.1984,11.1984,14400.0
2009-06-17 13:10:00,12.9,12.91,12.89,12.9,14400.0,11.1984,11.207,11.1897,11.1984,14400.0
2009-06-17 13:20:00,12.9,12.9,12.89,12.89,14800.0,11.1984,11.1984,11.1897,11.1897,14800.0
2009-06-17 13:30:00,12.9,12.9,12.89,12.9,15400.0,11.1984,11.1984,11.1897,11.1984,15400.0
2009-06-17 13:40:00,12.9,12.94,12.89,12.94,51300.0,11.1984,11.2331,11.1897,11.2331,51300.0
2009-06-17 13:50:00,12.94,12.94,12.93,12.93,10800.0,11.2331,11.2331,11.2244,11.2244,10800.0
2009-06-17 14:00:00,12.93,12.94,12.89,12.9,53100.0,11.2244,11.2331,11.1897,11.1984,53100.0
2009-06-17 14:10:00,12.89,12.9,12.89,12.89,27000.0,11.1897,11.1984,11.1897,11.1897,27000.0
2009-06-17 14:20:00,12.89,12.92,12.89,12.91,50900.0,11.1897,11.2157,11.1897,11.207,50900.0
2009-06-17 14:30:00,12.91,12.91,12.89,12.9,149800.0,11.207,11.207,11.1897,11.1984,149800.0
2009-06-17 14:40:00,12.9,12.9,12.86,12.87,47700.0,11.1984,11.1984,11.1636,11.1723,47700.0
2009-06-17 14:50:00,12.87,12.88,12.84,12.85,89100.0,11.1723,11.181,11.1463,11.155,89100.0
2009-06-17 15:00:00,12.85,12.86,12.82,12.84,100000.0,11.155,11.1636,11.1289,11.1463,100000.0
2009-06-17 15:10:00,12.84,12.84,12.82,12.82,107100.0,11.1463,11.1463,11.1289,11.1289,107100.0
2009-06-17 15:20:00,12.82,12.85,12.81,12.82,100100.0,11.1289,11.155,11.1202,11.1289,100100.0
2009-06-17 15:30:00,12.82,12.82,12.77,12.81,159300.0,11.1289,11.1289,11.0855,11.1202,159300.0
2009-06-17 15:40:00,12.8,12.85,12.79,12.84,141000.0,11.1116,11.155,11.1029,11.1463,141000.0
2009-06-17 15:50:00,12.84,12.86,12.82,12.84,196300.0,11.1463,11.1636,11.1289,11.1463,196300.0
2009-06-18 09:30:00,12.84,12.89,12.77,12.81,37100.0,11.1463,11.1897,11.0855,11.1202,37100.0
2009-06-18 09:40:00,12.8,12.84,12.79,12.83,31000.0,11.1116,11.1463,11.1029,11.1376,31000.0
2009-06-18 09:50:00,12.83,12.97,12.83,12.97,55300.0,11.1376,11.2591,11.1376,11.2591,55300.0
2009-06-18 10:00:00,12.97,12.98,12.9,12.9,48500.0,11.2591,11.2678,11.1984,11.1984,48500.0
2009-06-18 10:10:00,12.9,13.02,12.9,12.96,58700.0,11.1984,11.3025,11.1984,11.2504,58700.0
2009-06-18 10:20:00,12.97,13.01,12.96,13.0,34800.0,11.2591,11.2938,11.2504,11.2852,34800.0
2009-06-18 10:30:00,12.99,13.01,12.92,12.93,58800.0,11.2765,11.2938,11.2157,11.2244,58800.0
2009-06-18 10:40:00,12.92,12.92,12.85,12.85,52500.0,11.2157,11.2157,11.155,11.155,52500.0
2009-06-18 10:50:00,12.85,12.85,12.75,12.76,54100.0,11.155,11.155,11.0681,11.0768,54100.0
2009-06-18 11:00:00,12.76,12.85,12.76,12.85,38400.0,11.0768,11.155,11.0768,11.155,38400.0
2009-06-18 11:10:00,12.85,12.89,12.84,12.89,23000.0,11.155,11.1897,11.1463,11.1897,23000.0
2009-06-18 11:20:00,12.89,12.92,12.88,12.92,33200.0,11.1897,11.2157,11.181,11.2157,33200.0
2009-06-18 11:30:00,12.92,12.92,12.91,12.92,44600.0,11.2157,11.2157,11.207,11.2157,44600.0
2009-06-18 11:40:00,12.91,12.92,12.9,12.91,37100.0,11.207,11.2157,11.1984,11.207,37100.0
2009-06-18 11:50:00,12.91,12.91,12.9,12.9,26800.0,11.207,11.207,11.1984,11.1984,26800.0
2009-06-18 12:00:00,12.9,12.91,12.9,12.9,25000.0,11.1984,11.207,11.1984,11.1984,25000.0
2009-06-18 12:10:00,12.9,12.91,12.9,12.9,18900.0,11.1984,11.207,11.1984,11.1984,18900.0
2009-06-18 12:20:00,12.9,12.91,12.9,12.9,5100.0,11.1984,11.207,11.1984,11.1984,5100.0
2009-06-18 12:30:00,12.9,12.92,12.9,12.92,43000.0,11.1984,11.2157,11.1984,11.2157,43000.0
2009-06-18 12:40:00,12.92,12.98,12.91,12.97,47400.0,11.2157,11.2678,11.207,11.2591,47400.0
2009-06-18 12:50:00,12.97,13.0,12.94,12.99,82200.0,11.2591,11.2852,11.2331,11.2765,82200.0
2009-06-18 13:00:00,12.98,13.03,12.98,13.03,21000.0,11.2678,11.3112,11.2678,11.3112,21000.0
2009-06-18 13:10:00,13.02,13.02,12.99,13.01,57000.0,11.3025,11.3025,11.2765,11.2938,57000.0
2009-06-18 13:20:00,13.02,13.04,13.01,13.01,58400.0,11.3025,11.3199,11.2938,11.2938,58400.0
2009-06-18 13:30:00,13.02,13.02,12.99,12.99,29800.0,11.3025,11.3025,11.2765,11.2765,29800.0
2009-06-18 13:40:00,12.99,13.02,12.98,13.02,37900.0,11.2765,11.3025,11.2678,11.3025,37900.0
2009-06-18 13:50:00,13.02,13.02,12.99,12.99,27200.0,11.3025,11.3025,11.2765,11.2765,27200.0
2009-06-18 14:00:00,12.99,12.99,12.96,12.96,20300.0,11.2765,11.2765,11.2504,11.2504,20300.0
2009-06-18 14:10:00,12.97,13.0,12.96,13.0,60500.0,11.2591,11.2852,11.2504,11.2852,60500.0
2009-06-18 14:20:00,13.0,13.01,12.98,12.99,49200.0,11.2852,11.2938,11.2678,11.2765,49200.0
2009-06-18 14:30:00,13.0,13.02,12.99,13.02,56100.0,11.2852,11.3025,11.2765,11.3025,56100.0
2009-06-18 14:40:00,13.02,13.07,13.01,13.03,53000.0,11.3025,11.3459,11.2938,11.3112,53000.0
2009-06-18 14:50:00,13.03,13.04,13.01,13.02,44100.0,11.3112,11.3199,11.2938,11.3025,44100.0
2009-06-18 15:00:00,13.02,13.04,12.95,13.01,164200.0,11.3025,11.3199,11.2418,11.2938,164200.0
2009-06-18 15:10:00,13.01,13.04,13.0,13.01,57900.0,11.2938,11.3199,11.2852,11.2938,57900.0
2009-06-18 15:20:00,13.01,13.02,12.98,12.98,48700.0,11.2938,11.3025,11.2678,11.2678,48700.0
2009-06-18 15:30:00,12.98,13.01,12.97,12.98,81100.0,11.2678,11.2938,11.2591,11.2678,81100.0
2009-06-18 15:40:00,12.98,13.03,12.97,13.0,94400.0,11.2678,11.3112,11.2591,11.2852,94400.0
2009-06-18 15:50:00,13.0,13.03,12.96,13.0,213600.0,11.2852,11.3112,11.2504,11.2852,213600.0
2009-06-19 09:30:00,13.12,13.12,12.99,13.03,422700.0,11.3893,11.3893,11.2765,11.3112,422700.0
2009-06-19 09:40:00,13.03,13.08,12.99,13.01,66200.0,11.3112,11.3546,11.2765,11.2938,66200.0
2009-06-19 09:50:00,13.01,13.03,13.0,13.03,29300.0,11.2938,11.3112,11.2852,11.3112,29300.0
2009-06-19 10:00:00,13.02,13.03,12.99,13.0,50400.0,11.3025,11.3112,11.2765,11.2852,50400.0
2009-06-19 10:10:00,13.0,13.02,12.99,13.01,76100.0,11.2852,11.3025,11.2765,11.2938,76100.0
2009-06-19 10:20:00,13.01,13.02,12.98,13.0,59100.0,11.2938,11.3025,11.2678,11.2852,59100.0
2009-06-19 10:30:00,13.01,13.01,12.99,13.01,42100.0,11.2938,11.2938,11.2765,11.2938,42100.0
2009-06-19 10:40:00,13.0,13.01,12.99,13.0,40500.0,11.2852,11.2938,11.2765,11.2852,40500.0
2009-06-19 10:50:00,13.0,13.01,13.0,13.0,25800.0,11.2852,11.2938,11.2852,11.2852,25800.0
2009-06-19 11:00:00,13.01,13.01,12.99,13.0,37700.0,11.2938,11.2938,11.2765,11.2852,37700.0
2009-06-19 11:10:00,13.01,13.01,13.0,13.01,38500.0,11.2938,11.2938,11.2852,11.2938,38500.0
2009-06-19 11:20:00,13.0,13.01,12.99,13.0,33900.0,11.2852,11.2938,11.2765,11.2852,33900.0
2009-06-19 11:30:00,13.0,13.01,12.99,13.0,29400.0,11.2852,11.2938,11.2765,11.2852,29400.0
2009-06-19 11:40:00,13.01,13.01,13.0,13.0,12400.0,11.2938,11.2938,11.2852,11.2852,12400.0
2009-06-19 11:50:00,13.0,13.01,13.0,13.0,30900.0,11.2852,11.2938,11.2852,11.2852,30900.0
2009-06-19 12:00:00,13.0,13.01,13.0,13.01,9700.0,11.2852,11.2938,11.2852,11.2938,9700.0
2009-06-19 12:10:00,13.01,13.03,13.0,13.02,36800.0,11.2938,11.3112,11.2852,11.3025,36800.0
2009-06-19 12:20:00,13.03,13.03,13.0,13.01,26700.0,11.3112,11.3112,11.2852,11.2938,26700.0
2009-06-19 12:30:00,13.01,13.01,13.0,13.01,46800.0,11.2938,11.2938,11.2852,11.2938,46800.0
2009-06-19 12:40:00,13.01,13.02,13.0,13.01,18800.0,11.2938,11.3025,11.2852,11.2938,18800.0
2009-06-19 12:50:00,13.01,13.02,13.0,13.02,73500.0,11.2938,11.3025,11.2852,11.3025,73500.0
2009-06-19 13:00:00,13.02,13.02,13.01,13.01,3600.0,11.3025,11.3025,11.2938,11.2938,3600.0
2009-06-19 13:10:00,13.01,13.02,13.01,13.02,15300.0,11.2938,11.3025,11.2938,11.3025,15300.0
2009-06-19 13:20:00,13.02,13.02,13.01,13.01,9700.0,11.3025,11.3025,11.2938,11.2938,9700.0
2009-06-19 13:30:00,13.01,13.03,13.01,13.03,28000.0,11.2938,11.3112,11.2938,11.3112,28000.0
2009-06-19 13:40:00,13.02,13.03,12.98,12.98,33600.0,11.3025,11.3112,11.2678,11.2678,33600.0
2009-06-19 13:50:00,13.0,13.02,12.98,13.01,36700.0,11.2852,11.3025,11.2678,11.2938,36700.0
2009-06-19 14:00:00,13.02,13.02,13.0,13.0,19000.0,11.3025,11.3025,11.2852,11.2852,19000.0
2009-06-19 14:10:00,13.0,13.01,13.0,13.0,32900.0,11.2852,11.2938,11.2852,11.2852,32900.0
2009-06-19 14:20:00,13.01,13.01,13.0,13.01,19600.0,11.2938,11.2938,11.2852,11.2938,19600.0
2009-06-19 14:30:00,13.0,13.01,13.0,13.01,21500.0,11.2852,11.2938,11.2852,11.2938,21500.0
2009-06-19 14:40:00,13.01,13.03,13.0,13.02,40400.0,11.2938,11.3112,11.2852,11.3025,40400.0
2009-06-19 14:50:00,13.02,13.03,13.02,13.03,19600.0,11.3025,11.3112,11.3025,11.3112,19600.0
2009-06-19 15:00:00,13.02,13.03,13.0,13.0,61400.0,11.3025,11.3112,11.2852,11.2852,61400.0
2009-06-19 15:10:00,13.0,13.01,12.99,13.01,142900.0,11.2852,11.2938,11.2765,11.2938,142900.0
2009-06-19 15:20:00,13.0,13.01,12.97,12.99,116700.0,11.2852,11.2938,11.2591,11.2765,116700.0
2009-06-19 15:30:00,13.0,13.0,12.97,12.97,146700.0,11.2852,11.2852,11.2591,11.2591,146700.0
2009-06-19 15:40:00,12.97,12.99,12.95,12.97,226600.0,11.2591,11.2765,11.2418,11.2591,226600.0
2009-06-19 15:50:00,12.98,13.01,12.97,12.99,269700.0,11.2678,11.2938,11.2591,11.2765,269700.0
2009-06-22 09:30:00,12.83,12.97,12.78,12.81,23800.0,11.1376,11.2591,11.0942,11.1202,23800.0
2009-06-22 09:40:00,12.78,12.79,12.71,12.74,31500.0,11.0942,11.1029,11.0334,11.0595,31500.0
2009-06-22 09:50:00,12.74,12.76,12.69,12.7,21600.0,11.0595,11.0768,11.0161,11.0247,21600.0
2009-06-22 10:00:00,12.7,12.7,12.67,12.68,19500.0,11.0247,11.0247,10.9987,11.0074,19500.0
2009-06-22 10:10:00,12.68,12.68,12.65,12.66,21000.0,11.0074,11.0074,10.9813,10.99,21000.0
2009-06-22 10:20:00,12.66,12.71,12.66,12.7,41400.0,10.99,11.0334,10.99,11.0247,41400.0
2009-06-22 10:30:00,12.7,12.7,12.64,12.65,64400.0,11.0247,11.0247,10.9727,10.9813,64400.0
2009-06-22 10:40:00,12.65,12.66,12.64,12.65,25000.0,10.9813,10.99,10.9727,10.9813,25000.0
2009-06-22 10:50:00,12.65,12.66,12.64,12.65,42800.0,10.9813,10.99,10.9727,10.9813,42800.0
2009-06-22 11:00:00,12.65,12.69,12.64,12.69,41000.0,10.9813,11.0161,10.9727,11.0161,41000.0
2009-06-22 11:10:00,12.68,12.73,12.68,12.73,37000.0,11.0074,11.0508,11.0074,11.0508,37000.0
2009-06-22 11:20:00,12.73,12.75,12.73,12.75,13900.0,11.0508,11.0681,11.0508,11.0681,13900.0
2009-06-22 11:30:00,12.75,12.76,12.68,12.68,67900.0,11.0681,11.0768,11.0074,11.0074,67900.0
2009-06-22 11:40:00,12.69,12.7,12.66,12.67,23700.0,11.0161,11.0247,10.99,10.9987,23700.0
2009-06-22 11:50:00,12.67,12.67,12.58,12.62,65400.0,10.9987,10.9987,10.9206,10.9553,65400.0
2009-06-22 12:00:00,12.62,12.67,12.62,12.65,19300.0,10.9553,10.9987,10.9553,10.9813,19300.0
2009-06-22 12:10:00,12.65,12.66,12.65,12.66,17200.0,10.9813,10.99,10.9813,10.99,17200.0
2009-06-22 12:20:00,12.66,12.67,12.63,12.64,14500.0,10.99,10.9987,10.964,10.9727,14500.0
2009-06-22 12:30:00,12.64,12.68,12.63,12.67,39800.0,10.9727,11.0074,10.964,10.9987,39800.0
2009-06-22 12:40:00,12.67,12.68,12.66,12.68,21800.0,10.9987,11.0074,10.99,11.0074,21800.0
2009-06-22 12:50:00,12.68,12.68,12.58,12.6,84100.0,11.0074,11.0074,10.9206,10.9379,84100.0
2009-06-22 13:00:00,12.6,12.64,12.59,12.64,25400.0,10.9379,10.9727,10.9293,10.9727,25400.0
2009-06-22 13:10:00,12.63,12.64,12.62,12.64,19900.0,10.964,10.9727,10.9553,10.9727,19900.0
2009-06-22 13:20:00,12.64,12.66,12.57,12.61,104700.0,10.9727,10.99,10.9119,10.9466,104700.0
2009-06-22 13:30:00,12.61,12.63,12.6,12.63,12900.0,10.9466,10.964,10.9379,10.964,12900.0
2009-06-22 13:40:00,12.63,12.66,12.62,12.66,21300.0,10.964,10.99,10.9553,10.99,21300.0
2009-06-22 13:50:00,12.66,12.69,12.65,12.69,28600.0,10.99,11.0161,10.9813,11.0161,28600.0
2009-06-22 14:00:00,12.68,12.71,12.68,12.71,50700.0,11.0074,11.0334,11.0074,11.0334,50700.0
2009-06-22 14:10:00,12.71,12.74,12.71,12.74,32600.0,11.0334,11.0595,11.0334,11.0595,32600.0
2009-06-22 14:20:00,12.74,12.75,12.74,12.75,35700.0,11.0595,11.0681,11.0595,11.0681,35700.0
2009-06-22 14:30:00,12.75,12.79,12.73,12.79,80900.0,11.0681,11.1029,11.0508,11.1029,80900.0
2009-06-22 14:40:00,12.79,12.79,12.77,12.78,40300.0,11.1029,11.1029,11.0855,11.0942,40300.0
2009-06-22 14:50:00,12.78,12.78,12.77,12.78,25300.0,11.0942,11.0942,11.0855,11.0942,25300.0
2009-06-22 15:00:00,12.78,12.79,12.77,12.78,52300.0,11.0942,11.1029,11.0855,11.0942,52300.0
2009-06-22 15:10:00,12.78,12.8,12.77,12.8,80500.0,11.0942,11.1116,11.0855,11.1116,80500.0
2009-06-22 15:20:00,12.79,12.82,12.79,12.81,52900.0,11.1029,11.1289,11.1029,11.1202,52900.0
2009-06-22 15:30:00,12.81,12.82,12.74,12.77,109200.0,11.1202,11.1289,11.0595,11.0855,109200.0
2009-06-22 15:40:00,12.76,12.77,12.72,12.73,133300.0,11.0768,11.0855,11.0421,11.0508,133300.0
2009-06-22 15:50:00,12.73,12.73,12.65,12.68,278700.0,11.0508,11.0508,10.9813,11.0074,278700.0
2009-06-23 09:30:00,12.7,12.75,12.59,12.59,62700.0,11.0247,11.0681,10.9293,10.9293,62700.0
2009-06-23 09:40:00,12.59,12.71,12.59,12.7,85700.0,10.9293,11.0334,10.9293,11.0247,85700.0
2009-06-23 09:50:00,12.7,12.78,12.7,12.73,104700.0,11.0247,11.0942,11.0247,11.0508,104700.0
2009-06-23 10:00:00,12.73,12.75,12.61,12.61,90200.0,11.0508,11.0681,10.9466,10.9466,90200.0
2009-06-23 10:10:00,12.61,12.62,12.58,12.61,65100.0,10.9466,10.9553,10.9206,10.9466,65100.0
2009-06-23 10:20:00,12.61,12.62,12.57,12.58,60100.0,10.9466,10.9553,10.9119,10.9206,60100.0
2009-06-23 10:30:00,12.59,12.61,12.57,12.6,73800.0,10.9293,10.9466,10.9119,10.9379,73800.0
2009-06-23 10:40:00,12.6,12.61,12.57,12.6,32500.0,10.9379,10.9466,10.9119,10.9379,32500.0
2009-06-23 10:50:00,12.61,12.61,12.56,12.59,47500.0,10.9466,10.9466,10.9032,10.9293,47500.0
2009-06-23 11:00:00,12.58,12.59,12.55,12.55,44600.0,10.9206,10.9293,10.8945,10.8945,44600.0
2009-06-23 11:10:00,12.56,12.57,12.55,12.56,31900.0,10.9032,10.9119,10.8945,10.9032,31900.0
2009-06-23 11:20:00,12.56,12.59,12.56,12.56,31200.0,10.9032,10.9293,10.9032,10.9032,31200.0
2009-06-23 11:30:00,12.56,12.57,12.54,12.56,27100.0,10.9032,10.9119,10.8858,10.9032,27100.0
2009-06-23 11:40:00,12.56,12.56,12.55,12.55,36900.0,10.9032,10.9032,10.8945,10.8945,36900.0
2009-06-23 11:50:00,12.55,12.57,12.55,12.56,36200.0,10.8945,10.9119,10.8945,10.9032,36200.0
2009-06-23 12:00:00,12.57,12.57,12.53,12.54,41600.0,10.9119,10.9119,10.8772,10.8858,41600.0
2009-06-23 12:10:00,12.55,12.55,12.51,12.52,54000.0,10.8945,10.8945,10.8598,10.8685,54000.0
2009-06-23 12:20:00,12.52,12.54,12.5,12.51,38100.0,10.8685,10.8858,10.8511,10.8598,38100.0
2009-06-23 12:30:00,12.51,12.55,12.51,12.53,38500.0,10.8598,10.8945,10.8598,10.8772,38500.0
2009-06-23 12:40:00,12.53,12.54,12.51,12.52,69800.0,10.8772,10.8858,10.8598,10.8685,69800.0
2009-06-23 12:50:00,12.52,12.53,12.5,12.51,45100.0,10.8685,10.8772,10.8511,10.8598,45100.0
2009-06-23 13:00:00,12.5,12.52,12.5,12.52,29500.0,10.8511,10.8685,10.8511,10.8685,29500.0
2009-06-23 13:10:00,12.52,12.52,12.5,12.5,15600.0,10.8685,10.8685,10.8511,10.8511,15600.0
2009-06-23 13:20:00,12.51,12.53,12.5,12.5,51500.0,10.8598,10.8772,10.8511,10.8511,51500.0
2009-06-23 13:30:00,12.51,12.52,12.5,12.51,23600.0,10.8598,10.8685,10.8511,10.8598,23600.0
2009-06-23 13:40:00,12.52,12.56,12.51,12.55,81700.0,10.8685,10.9032,10.8598,10.8945,81700.0
2009-06-23 13:50:00,12.56,12.56,12.54,12.54,25900.0,10.9032,10.9032,10.8858,10.8858,25900.0
2009-06-23 14:00:00,12.54,12.56,12.53,12.55,69800.0,10.8858,10.9032,10.8772,10.8945,69800.0
2009-06-23 14:10:00,12.56,12.58,12.55,12.56,43200.0,10.9032,10.9206,10.8945,10.9032,43200.0
2009-06-23 14:20:00,12.57,12.58,12.55,12.55,38100.0,10.9119,10.9206,10.8945,10.8945,38100.0
2009-06-23 14:30:00,12.55,12.55,12.5,12.51,44800.0,10.8945,10.8945,10.8511,10.8598,44800.0
2009-06-23 14:40:00,12.51,12.52,12.48,12.49,58100.0,10.8598,10.8685,10.8338,10.8424,58100.0
2009-06-23 14:50:00,12.48,12.49,12.47,12.48,59300.0,10.8338,10.8424,10.8251,10.8338,59300.0
2009-06-23 15:00:00,12.48,12.49,12.46,12.46,83900.0,10.8338,10.8424,10.8164,10.8164,83900.0
2009-06-23 15:10:00,12.46,12.47,12.46,12.47,76100.0,10.8164,10.8251,10.8164,10.8251,76100.0
2009-06-23 15:20:00,12.47,12.49,12.46,12.49,108400.0,10.8251,10.8424,10.8164,10.8424,108400.0
2009-06-23 15:30:00,12.49,12.5,12.47,12.5,122900.0,10.8424,10.8511,10.8251,10.8511,122900.0
2009-06-23 15:40:00,12.49,12.62,12.49,12.62,205200.0,10.8424,10.9553,10.8424,10.9553,205200.0
2009-06-23 15:50:00,12.62,12.62,12.55,12.56,295700.0,10.9553,10.9553,10.8945,10.9032,295700.0
2009-06-24 09:30:00,12.71,12.73,12.44,12.58,48800.0,11.0334,11.0508,10.799,10.9206,48800.0
2009-06-24 09:40:00,12.58,12.65,12.57,12.6,27500.0,10.9206,10.9813,10.9119,10.9379,27500.0
2009-06-24 09:50:00,12.6,12.61,12.55,12.55,44600.0,10.9379,10.9466,10.8945,10.8945,44600.0
2009-06-24 10:00:00,12.55,12.55,12.48,12.49,80600.0,10.8945,10.8945,10.8338,10.8424,80600.0
2009-06-24 10:10:00,12.5,12.54,12.46,12.46,90900.0,10.8511,10.8858,10.8164,10.8164,90900.0
2009-06-24 10:20:00,12.46,12.49,12.46,12.48,43500.0,10.8164,10.8424,10.8164,10.8338,43500.0
2009-06-24 10:30:00,12.48,12.49,12.44,12.45,48300.0,10.8338,10.8424,10.799,10.8077,48300.0
2009-06-24 10:40:00,12.44,12.54,12.44,12.54,82000.0,10.799,10.8858,10.799,10.8858,82000.0
2009-06-24 10:50:00,12.55,12.59,12.55,12.59,27800.0,10.8945,10.9293,10.8945,10.9293,27800.0
2009-06-24 11:00:00,12.59,12.62,12.57,12.57,73500.0,10.9293,10.9553,10.9119,10.9119,73500.0
2009-06-24 11:10:00,12.57,12.57,12.54,12.54,13600.0,10.9119,10.9119,10.8858,10.8858,13600.0
2009-06-24 11:20:00,12.55,12.55,12.54,12.54,7600.0,10.8945,10.8945,10.8858,10.8858,7600.0
2009-06-24 11:30:00,12.54,12.55,12.5,12.5,48200.0,10.8858,10.8945,10.8511,10.8511,48200.0
2009-06-24 11:40:00,12.5,12.5,12.48,12.49,41700.0,10.8511,10.8511,10.8338,10.8424,41700.0
2009-06-24 11:50:00,12.48,12.49,12.48,12.49,7700.0,10.8338,10.8424,10.8338,10.8424,7700.0
2009-06-24 12:00:00,12.49,12.49,12.45,12.46,29800.0,10.8424,10.8424,10.8077,10.8164,29800.0
2009-06-24 12:10:00,12.46,12.47,12.42,12.43,44400.0,10.8164,10.8251,10.7817,10.7904,44400.0
2009-06-24 12:20:00,12.43,12.43,12.33,12.35,250800.0,10.7904,10.7904,10.7035,10.7209,250800.0
2009-06-24 12:30:00,12.35,12.4,12.35,12.4,98200.0,10.7209,10.7643,10.7209,10.7643,98200.0
2009-06-24 12:40:00,12.4,12.4,12.36,12.39,93800.0,10.7643,10.7643,10.7296,10.7556,93800.0
2009-06-24 12:50:00,12.39,12.41,12.38,12.4,22200.0,10.7556,10.773,10.747,10.7643,22200.0
2009-06-24 13:00:00,12.4,12.43,12.4,12.42,36900.0,10.7643,10.7904,10.7643,10.7817,36900.0
2009-06-24 13:10:00,12.42,12.43,12.42,12.42,9700.0,10.7817,10.7904,10.7817,10.7817,9700.0
2009-06-24 13:20:00,12.42,12.45,12.42,12.43,26300.0,10.7817,10.8077,10.7817,10.7904,26300.0
2009-06-24 13:30:00,12.43,12.43,12.41,12.41,20100.0,10.7904,10.7904,10.773,10.773,20100.0
2009-06-24 13:40:00,12.41,12.42,12.41,12.42,7300.0,10.773,10.7817,10.773,10.7817,7300.0
2009-06-24 13:50:00,12.41,12.42,12.41,12.42,10100.0,10.773,10.7817,10.773,10.7817,10100.0
2009-06-24 14:00:00,12.42,12.43,12.38,12.39,75800.0,10.7817,10.7904,10.747,10.7556,75800.0
2009-06-24 14:10:00,12.38,12.44,12.37,12.39,77700.0,10.747,10.799,10.7383,10.7556,77700.0
2009-06-24 14:20:00,12.38,12.43,12.37,12.39,126600.0,10.747,10.7904,10.7383,10.7556,126600.0
2009-06-24 14:30:00,12.4,12.4,12.31,12.32,91900.0,10.7643,10.7643,10.6862,10.6949,91900.0
2009-06-24 14:40:00,12.33,12.36,12.32,12.35,52400.0,10.7035,10.7296,10.6949,10.7209,52400.0
2009-06-24 14:50:00,12.34,12.38,12.34,12.34,42000.0,10.7122,10.747,10.7122,10.7122,42000.0
2009-06-24 15:00:00,12.34,12.35,12.26,12.26,77200.0,10.7122,10.7209,10.6428,10.6428,77200.0
2009-06-24 15:10:00,12.26,12.31,12.24,12.3,87500.0,10.6428,10.6862,10.6254,10.6775,87500.0
2009-06-24 15:20:00,12.31,12.35,12.3,12.34,94700.0,10.6862,10.7209,10.6775,10.7122,94700.0
2009-06-24 15:30:00,12.34,12.36,12.33,12.34,85300.0,10.7122,10.7296,10.7035,10.7122,85300.0
2009-06-24 15:40:00,12.34,12.37,12.33,12.37,128800.0,10.7122,10.7383,10.7035,10.7383,128800.0
2009-06-24 15:50:00,12.37,12.37,12.34,12.37,160200.0,10.7383,10.7383,10.7122,10.7383,160200.0
2009-06-25 09:30:00,12.32,12.43,12.22,12.35,82100.0,10.6949,10.7904,10.6081,10.7209,82100.0
2009-06-25 09:40:00,12.33,12.35,12.26,12.27,24600.0,10.7035,10.7209,10.6428,10.6515,24600.0
2009-06-25 09:50:00,12.27,12.28,12.22,12.28,66000.0,10.6515,10.6601,10.6081,10.6601,66000.0
2009-06-25 10:00:00,12.28,12.37,12.25,12.32,118800.0,10.6601,10.7383,10.6341,10.6949,118800.0
2009-06-25 10:10:00,12.32,12.37,12.26,12.28,85300.0,10.6949,10.7383,10.6428,10.6601,85300.0
2009-06-25 10:20:00,12.27,12.28,12.21,12.23,105700.0,10.6515,10.6601,10.5994,10.6167,105700.0
2009-06-25 10:30:00,12.23,12.25,12.2,12.23,65100.0,10.6167,10.6341,10.5907,10.6167,65100.0
2009-06-25 10:40:00,12.23,12.23,12.19,12.19,19500.0,10.6167,10.6167,10.582,10.582,19500.0
2009-06-25 10:50:00,12.19,12.2,12.15,12.16,20100.0,10.582,10.5907,10.5473,10.556,20100.0
2009-06-25 11:00:00,12.15,12.18,12.12,12.14,74200.0,10.5473,10.5733,10.5212,10.5386,74200.0
2009-06-25 11:10:00,12.13,12.19,12.13,12.19,25300.0,10.5299,10.582,10.5299,10.582,25300.0
2009-06-25 11:20:00,12.19,12.22,12.18,12.22,14500.0,10.582,10.6081,10.5733,10.6081,14500.0
2009-06-25 11:30:00,12.22,12.26,12.21,12.26,28700.0,10.6081,10.6428,10.5994,10.6428,28700.0
2009-06-25 11:40:00,12.26,12.31,12.25,12.3,38800.0,10.6428,10.6862,10.6341,10.6775,38800.0
2009-06-25 11:50:00,12.31,12.35,12.29,12.35,23300.0,10.6862,10.7209,10.6688,10.7209,23300.0
2009-06-25 12:00:00,12.35,12.36,12.32,12.34,29200.0,10.7209,10.7296,10.6949,10.7122,29200.0
2009-06-25 12:10:00,12.33,12.36,12.33,12.34,55700.0,10.7035,10.7296,10.7035,10.7122,55700.0
2009-06-25 12:20:00,12.33,12.36,12.33,12.36,18800.0,10.7035,10.7296,10.7035,10.7296,18800.0
2009-06-25 12:30:00,12.36,12.39,12.36,12.36,38600.0,10.7296,10.7556,10.7296,10.7296,38600.0
2009-06-25 12:40:00,12.37,12.37,12.36,12.36,12600.0,10.7383,10.7383,10.7296,10.7296,12600.0
2009-06-25 12:50:00,12.36,12.37,12.36,12.36,11700.0,10.7296,10.7383,10.7296,10.7296,11700.0
2009-06-25 13:00:00,12.37,12.44,12.36,12.44,33100.0,10.7383,10.799,10.7296,10.799,33100.0
2009-06-25 13:10:00,12.44,12.48,12.43,12.47,38300.0,10.799,10.8338,10.7904,10.8251,38300.0
2009-06-25 13:20:00,12.48,12.49,12.46,12.48,42100.0,10.8338,10.8424,10.8164,10.8338,42100.0
2009-06-25 13:30:00,12.49,12.49,12.46,12.47,26400.0,10.8424,10.8424,10.8164,10.8251,26400.0
2009-06-25 13:40:00,12.46,12.47,12.46,12.47,19500.0,10.8164,10.8251,10.8164,10.8251,19500.0
2009-06-25 13:50:00,12.46,12.52,12.46,12.47,87600.0,10.8164,10.8685,10.8164,10.8251,87600.0
2009-06-25 14:00:00,12.48,12.49,12.4,12.45,146100.0,10.8338,10.8424,10.7643,10.8077,146100.0
2009-06-25 14:10:00,12.45,12.48,12.44,12.47,33900.0,10.8077,10.8338,10.799,10.8251,33900.0
2009-06-25 14:20:00,12.47,12.48,12.46,12.48,18800.0,10.8251,10.8338,10.8164,10.8338,18800.0
2009-06-25 14:30:00,12.48,12.5,12.47,12.47,36700.0,10.8338,10.8511,10.8251,10.8251,36700.0
2009-06-25 14:40:00,12.46,12.49,12.46,12.47,39700.0,10.8164,10.8424,10.8164,10.8251,39700.0
2009-06-25 14:50:00,12.47,12.5,12.47,12.48,40700.0,10.8251,10.8511,10.8251,10.8338,40700.0
2009-06-25 15:00:00,12.49,12.49,12.48,12.48,41100.0,10.8424,10.8424,10.8338,10.8338,41100.0
2009-06-25 15:10:00,12.48,12.52,12.46,12.46,67500.0,10.8338,10.8685,10.8164,10.8164,67500.0
2009-06-25 15:20:00,12.47,12.49,12.43,12.49,80700.0,10.8251,10.8424,10.7904,10.8424,80700.0
2009-06-25 15:30:00,12.48,12.49,12.38,12.4,92900.0,10.8338,10.8424,10.747,10.7643,92900.0
2009-06-25 15:40:00,12.4,12.48,12.4,12.44,200400.0,10.7643,10.8338,10.7643,10.799,200400.0
2009-06-25 15:50:00,12.44,12.49,12.43,12.49,193300.0,10.799,10.8424,10.7904,10.8424,193300.0
2009-06-26 09:30:00,12.49,12.58,12.35,12.42,28900.0,10.8424,10.9206,10.7209,10.7817,28900.0
2009-06-26 09:40:00,12.41,12.46,12.36,12.37,64700.0,10.773,10.8164,10.7296,10.7383,64700.0
2009-06-26 09:50:00,12.37,12.38,12.27,12.29,68900.0,10.7383,10.747,10.6515,10.6688,68900.0
2009-06-26 10:00:00,12.28,12.35,12.28,12.3,93900.0,10.6601,10.7209,10.6601,10.6775,93900.0
2009-06-26 10:10:00,12.31,12.32,12.29,12.32,19200.0,10.6862,10.6949,10.6688,10.6949,19200.0
2009-06-26 10:20:00,12.32,12.37,12.31,12.32,17100.0,10.6949,10.7383,10.6862,10.6949,17100.0
2009-06-26 10:30:00,12.32,12.34,12.3,12.3,13000.0,10.6949,10.7122,10.6775,10.6775,13000.0
2009-06-26 10:40:00,12.3,12.31,12.27,12.28,10600.0,10.6775,10.6862,10.6515,10.6601,10600.0
2009-06-26 10:50:00,12.28,12.29,12.26,12.28,22000.0,10.6601,10.6688,10.6428,10.6601,22000.0
2009-06-26 11:00:00,12.27,12.29,12.24,12.28,50900.0,10.6515,10.6688,10.6254,10.6601,50900.0
2009-06-26 11:10:00,12.27,12.27,12.25,12.26,16100.0,10.6515,10.6515,10.6341,10.6428,16100.0
2009-06-26 11:20:00,12.26,12.29,12.25,12.27,36000.0,10.6428,10.6688,10.6341,10.6515,36000.0
2009-06-26 11:30:00,12.27,12.27,12.24,12.24,43300.0,10.6515,10.6515,10.6254,10.6254,43300.0
2009-06-26 11:40:00,12.24,12.25,12.22,12.23,24400.0,10.6254,10.6341,10.6081,10.6167,24400.0
2009-06-26 11:50:00,12.22,12.25,12.22,12.23,50800.0,10.6081,10.6341,10.6081,10.6167,50800.0
2009-06-26 12:00:00,12.23,12.24,12.23,12.24,16000.0,10.6167,10.6254,10.6167,10.6254,16000.0
2009-06-26 12:10:00,12.23,12.24,12.19,12.21,67500.0,10.6167,10.6254,10.582,10.5994,67500.0
2009-06-26 12:20:00,12.2,12.21,12.19,12.2,28600.0,10.5907,10.5994,10.582,10.5907,28600.0
2009-06-26 12:30:00,12.2,12.21,12.2,12.21,20900.0,10.5907,10.5994,10.5907,10.5994,20900.0
2009-06-26 12:40:00,12.2,12.21,12.2,12.21,42100.0,10.5907,10.5994,10.5907,10.5994,42100.0
2009-06-26 12:50:00,12.2,12.22,12.2,12.22,67800.0,10.5907,10.6081,10.5907,10.6081,67800.0
2009-06-26 13:00:00,12.22,12.27,12.21,12.26,70900.0,10.6081,10.6515,10.5994,10.6428,70900.0
2009-06-26 13:10:00,12.26,12.3,12.25,12.3,32100.0,10.6428,10.6775,10.6341,10.6775,32100.0
2009-06-26 13:20:00,12.3,12.32,12.3,12.31,29600.0,10.6775,10.6949,10.6775,10.6862,29600.0
2009-06-26 13:30:00,12.32,12.32,12.24,12.25,78200.0,10.6949,10.6949,10.6254,10.6341,78200.0
2009-06-26 13:40:00,12.25,12.27,12.24,12.27,58700.0,10.6341,10.6515,10.6254,10.6515,58700.0
2009-06-26 13:50:00,12.28,12.3,12.27,12.3,22500.0,10.6601,10.6775,10.6515,10.6775,22500.0
2009-06-26 14:00:00,12.3,12.3,12.26,12.29,62900.0,10.6775,10.6775,10.6428,10.6688,62900.0
2009-06-26 14:10:00,12.28,12.3,12.28,12.29,43600.0,10.6601,10.6775,10.6601,10.6688,43600.0
2009-06-26 14:20:00,12.29,12.31,12.26,12.3,73100.0,10.6688,10.6862,10.6428,10.6775,73100.0
2009-06-26 14:30:00,12.3,12.32,12.3,12.32,38200.0,10.6775,10.6949,10.6775,10.6949,38200.0
2009-06-26 14:40:00,12.32,12.32,12.27,12.27,64600.0,10.6949,10.6949,10.6515,10.6515,64600.0
2009-06-26 14:50:00,12.28,12.34,12.27,12.34,42800.0,10.6601,10.7122,10.6515,10.7122,42800.0
2009-06-26 15:00:00,12.33,12.34,12.32,12.32,73100.0,10.7035,10.7122,10.6949,10.6949,73100.0
2009-06-26 15:10:00,12.33,12.33,12.32,12.32,33500.0,10.7035,10.7035,10.6949,10.6949,33500.0
2009-06-26 15:20:00,12.33,12.36,12.32,12.36,90900.0,10.7035,10.7296,10.6949,10.7296,90900.0
2009-06-26 15:30:00,12.36,12.36,12.32,12.32,108500.0,10.7296,10.7296,10.6949,10.6949,108500.0
2009-06-26 15:40:00,12.32,12.33,12.28,12.31,499300.0,10.6949,10.7035,10.6601,10.6862,499300.0
2009-06-26 15:50:00,12.3,12.36,12.3,12.32,625900.0,10.6775,10.7296,10.6775,10.6949,625900.0
2009-06-29 09:30:00,12.33,12.42,12.27,12.32,80600.0,10.7035,10.7817,10.6515,10.6949,80600.0
2009-06-29 09:40:00,12.31,12.36,12.29,12.3,30600.0,10.6862,10.7296,10.6688,10.6775,30600.0
2009-06-29 09:50:00,12.3,12.31,12.2,12.25,75100.0,10.6775,10.6862,10.5907,10.6341,75100.0
2009-06-29 10:00:00,12.25,12.28,12.24,12.26,68600.0,10.6341,10.6601,10.6254,10.6428,68600.0
2009-06-29 10:10:00,12.26,12.28,12.26,12.28,28600.0,10.6428,10.6601,10.6428,10.6601,28600.0
2009-06-29 10:20:00,12.27,12.33,12.27,12.31,52500.0,10.6515,10.7035,10.6515,10.6862,52500.0
2009-06-29 10:30:00,12.31,12.36,12.3,12.34,94500.0,10.6862,10.7296,10.6775,10.7122,94500.0
2009-06-29 10:40:00,12.34,12.36,12.33,12.35,53000.0,10.7122,10.7296,10.7035,10.7209,53000.0
2009-06-29 10:50:00,12.34,12.35,12.31,12.32,27100.0,10.7122,10.7209,10.6862,10.6949,27100.0
2009-06-29 11:00:00,12.32,12.35,12.31,12.35,48800.0,10.6949,10.7209,10.6862,10.7209,48800.0
2009-06-29 11:10:00,12.35,12.39,12.31,12.31,54800.0,10.7209,10.7556,10.6862,10.6862,54800.0
2009-06-29 11:20:00,12.31,12.33,12.3,12.33,37900.0,10.6862,10.7035,10.6775,10.7035,37900.0
2009-06-29 11:30:00,12.33,12.33,12.31,12.31,18100.0,10.7035,10.7035,10.6862,10.6862,18100.0
2009-06-29 11:40:00,12.31,12.33,12.31,12.33,15600.0,10.6862,10.7035,10.6862,10.7035,15600.0
2009-06-29 11:50:00,12.33,12.33,12.32,12.33,9700.0,10.7035,10.7035,10.6949,10.7035,9700.0
2009-06-29 12:00:00,12.33,12.33,12.32,12.33,19200.0,10.7035,10.7035,10.6949,10.7035,19200.0
2009-06-29 12:10:00,12.32,12.34,12.32,12.34,20000.0,10.6949,10.7122,10.6949,10.7122,20000.0
2009-06-29 12:20:00,12.34,12.34,12.33,12.33,13700.0,10.7122,10.7122,10.7035,10.7035,13700.0
2009-06-29 12:30:00,12.33,12.34,12.33,12.34,8800.0,10.7035,10.7122,10.7035,10.7122,8800.0
2009-06-29 12:40:00,12.33,12.34,12.33,12.34,10400.0,10.7035,10.7122,10.7035,10.7122,10400.0
2009-06-29 12:50:00,12.33,12.34,12.33,12.34,16600.0,10.7035,10.7122,10.7035,10.7122,16600.0
2009-06-29 13:00:00,12.34,12.37,12.33,12.37,21800.0,10.7122,10.7383,10.7035,10.7383,21800.0
2009-06-29 13:10:00,12.37,12.39,12.36,12.39,17500.0,10.7383,10.7556,10.7296,10.7556,17500.0
2009-06-29 13:20:00,12.39,12.44,12.39,12.44,37700.0,10.7556,10.799,10.7556,10.799,37700.0
2009-06-29 13:30:00,12.43,12.45,12.43,12.45,20700.0,10.7904,10.8077,10.7904,10.8077,20700.0
2009-06-29 13:40:00,12.44,12.46,12.44,12.46,14700.0,10.799,10.8164,10.799,10.8164,14700.0
2009-06-29 13:50:00,12.46,12.46,12.45,12.46,19100.0,10.8164,10.8164,10.8077,10.8164,19100.0
2009-06-29 14:00:00,12.46,12.47,12.42,12.43,38300.0,10.8164,10.8251,10.7817,10.7904,38300.0
2009-06-29 14:10:00,12.42,12.44,12.42,12.44,30800.0,10.7817,10.799,10.7817,10.799,30800.0
2009-06-29 14:20:00,12.44,12.47,12.43,12.46,65900.0,10.799,10.8251,10.7904,10.8164,65900.0
2009-06-29 14:30:00,12.47,12.47,12.46,12.47,13600.0,10.8251,10.8251,10.8164,10.8251,13600.0
2009-06-29 14:40:00,12.46,12.47,12.46,12.47,28200.0,10.8164,10.8251,10.8164,10.8251,28200.0
2009-06-29 14:50:00,12.46,12.49,12.46,12.49,34900.0,10.8164,10.8424,10.8164,10.8424,34900.0
2009-06-29 15:00:00,12.49,12.49,12.45,12.45,38300.0,10.8424,10.8424,10.8077,10.8077,38300.0
2009-06-29 15:10:00,12.45,12.48,12.42,12.48,92800.0,10.8077,10.8338,10.7817,10.8338,92800.0
2009-06-29 15:20:00,12.47,12.52,12.47,12.52,84700.0,10.8251,10.8685,10.8251,10.8685,84700.0
2009-06-29 15:30:00,12.52,12.52,12.45,12.46,139600.0,10.8685,10.8685,10.8077,10.8164,139600.0
2009-06-29 15:40:00,12.46,12.51,12.45,12.45,141500.0,10.8164,10.8598,10.8077,10.8077,141500.0
2009-06-29 15:50:00,12.45,12.52,12.45,12.52,251100.0,10.8077,10.8685,10.8077,10.8685,251100.0
2009-06-30 09:30:00,12.47,12.75,12.47,12.75,84400.0,10.8251,11.0681,10.8251,11.0681,84400.0
2009-06-30 09:40:00,12.74,12.87,12.71,12.87,160500.0,11.0595,11.1723,11.0334,11.1723,160500.0
2009-06-30 09:50:00,12.87,12.94,12.85,12.85,90100.0,11.1723,11.2331,11.155,11.155,90100.0
2009-06-30 10:00:00,12.84,12.85,12.71,12.76,177100.0,11.1463,11.155,11.0334,11.0768,177100.0
2009-06-30 10:10:00,12.76,12.76,12.64,12.66,72900.0,11.0768,11.0768,10.9727,10.99,72900.0
2009-06-30 10:20:00,12.66,12.67,12.61,12.63,59600.0,10.99,10.9987,10.9466,10.964,59600.0
2009-06-30 10:30:00,12.63,12.64,12.53,12.53,55000.0,10.964,10.9727,10.8772,10.8772,55000.0
2009-06-30 10:40:00,12.53,12.59,12.49,12.59,68900.0,10.8772,10.9293,10.8424,10.9293,68900.0
2009-06-30 10:50:00,12.57,12.6,12.54,12.55,103300.0,10.9119,10.9379,10.8858,10.8945,103300.0
2009-06-30 11:00:00,12.55,12.58,12.48,12.49,56000.0,10.8945,10.9206,10.8338,10.8424,56000.0
2009-06-30 11:10:00,12.48,12.53,12.48,12.5,45200.0,10.8338,10.8772,10.8338,10.8511,45200.0
2009-06-30 11:20:00,12.5,12.54,12.48,12.48,53500.0,10.8511,10.8858,10.8338,10.8338,53500.0
2009-06-30 11:30:00,12.48,12.49,12.43,12.46,80100.0,10.8338,10.8424,10.7904,10.8164,80100.0
2009-06-30 11:40:00,12.45,12.49,12.44,12.48,54400.0,10.8077,10.8424,10.799,10.8338,54400.0
2009-06-30 11:50:00,12.48,12.48,12.42,12.43,60000.0,10.8338,10.8338,10.7817,10.7904,60000.0
2009-06-30 12:00:00,12.44,12.45,12.39,12.39,47700.0,10.799,10.8077,10.7556,10.7556,47700.0
2009-06-30 12:10:00,12.39,12.4,12.34,12.39,144700.0,10.7556,10.7643,10.7122,10.7556,144700.0
2009-06-30 12:20:00,12.39,12.4,12.33,12.36,106500.0,10.7556,10.7643,10.7035,10.7296,106500.0
2009-06-30 12:30:00,12.37,12.45,12.36,12.42,117400.0,10.7383,10.8077,10.7296,10.7817,117400.0
2009-06-30 12:40:00,12.42,12.49,12.42,12.45,59600.0,10.7817,10.8424,10.7817,10.8077,59600.0
2009-06-30 12:50:00,12.45,12.52,12.44,12.51,46900.0,10.8077,10.8685,10.799,10.8598,46900.0
2009-06-30 13:00:00,12.5,12.53,12.48,12.53,135800.0,10.8511,10.8772,10.8338,10.8772,135800.0
2009-06-30 13:10:00,12.52,12.52,12.49,12.52,43100.0,10.8685,10.8685,10.8424,10.8685,43100.0
2009-06-30 13:20:00,12.51,12.57,12.51,12.57,75900.0,10.8598,10.9119,10.8598,10.9119,75900.0
2009-06-30 13:30:00,12.56,12.6,12.56,12.6,75400.0,10.9032,10.9379,10.9032,10.9379,75400.0
2009-06-30 13:40:00,12.6,12.6,12.56,12.58,105600.0,10.9379,10.9379,10.9032,10.9206,105600.0
2009-06-30 13:50:00,12.58,12.6,12.57,12.59,53900.0,10.9206,10.9379,10.9119,10.9293,53900.0
2009-06-30 14:00:00,12.59,12.6,12.58,12.59,88900.0,10.9293,10.9379,10.9206,10.9293,88900.0
2009-06-30 14:10:00,12.6,12.61,12.59,12.59,170000.0,10.9379,10.9466,10.9293,10.9293,170000.0
2009-06-30 14:20:00,12.6,12.65,12.59,12.62,88400.0,10.9379,10.9813,10.9293,10.9553,88400.0
2009-06-30 14:30:00,12.62,12.7,12.61,12.67,149400.0,10.9553,11.0247,10.9466,10.9987,149400.0
2009-06-30 14:40:00,12.66,12.67,12.63,12.63,41900.0,10.99,10.9987,10.964,10.964,41900.0
2009-06-30 14:50:00,12.64,12.64,12.61,12.61,55800.0,10.9727,10.9727,10.9466,10.9466,55800.0
2009-06-30 15:00:00,12.61,12.66,12.61,12.63,101900.0,10.9466,10.99,10.9466,10.964,101900.0
2009-06-30 15:10:00,12.63,12.67,12.63,12.64,73800.0,10.964,10.9987,10.964,10.9727,73800.0
2009-06-30 15:20:00,12.64,12.7,12.63,12.67,94300.0,10.9727,11.0247,10.964,10.9987,94300.0
2009-06-30 15:30:00,12.66,12.72,12.66,12.68,149700.0,10.99,11.0421,10.99,11.0074,149700.0
2009-06-30 15:40:00,12.68,12.69,12.65,12.65,175900.0,11.0074,11.0161,10.9813,10.9813,175900.0
2009-06-30 15:50:00,12.65,12.71,12.65,12.69,414800.0,10.9813,11.0334,10.9813,11.0161,414800.0
2009-07-01 09:30:00,13.15,13.68,13.02,13.57,409200.0,11.4154,11.8755,11.3025,11.78,409200.0
2009-07-01 09:40:00,13.57,13.87,13.52,13.77,458200.0,11.78,12.0404,11.7366,11.9536,458200.0
2009-07-01 09:50:00,13.77,13.96,13.77,13.83,290500.0,11.9536,12.1185,11.9536,12.0057,290500.0
2009-07-01 10:00:00,13.83,13.93,13.68,13.93,229000.0,12.0057,12.0925,11.8755,12.0925,229000.0
2009-07-01 10:10:00,13.93,14.17,13.83,14.11,415100.0,12.0925,12.3008,12.0057,12.2487,415100.0
2009-07-01 10:20:00,14.12,14.19,13.96,14.1,241200.0,12.2574,12.3182,12.1185,12.2401,241200.0
2009-07-01 10:30:00,14.1,14.11,13.97,14.08,207600.0,12.2401,12.2487,12.1272,12.2227,207600.0
2009-07-01 10:40:00,14.08,14.09,13.99,13.99,73500.0,12.2227,12.2314,12.1446,12.1446,73500.0
2009-07-01 10:50:00,13.99,14.02,13.84,13.92,303700.0,12.1446,12.1706,12.0144,12.0838,303700.0
2009-07-01 11:00:00,13.91,13.95,13.85,13.85,108200.0,12.0751,12.1099,12.023,12.023,108200.0
2009-07-01 11:10:00,13.84,13.86,13.75,13.81,122800.0,12.0144,12.0317,11.9362,11.9883,122800.0
2009-07-01 11:20:00,13.8,13.93,13.77,13.88,99700.0,11.9796,12.0925,11.9536,12.0491,99700.0
2009-07-01 11:30:00,13.87,13.9,13.84,13.89,77300.0,12.0404,12.0664,12.0144,12.0578,77300.0
2009-07-01 11:40:00,13.89,13.89,13.77,13.82,93800.0,12.0578,12.0578,11.9536,11.997,93800.0
2009-07-01 11:50:00,13.82,13.88,13.81,13.88,43300.0,11.997,12.0491,11.9883,12.0491,43300.0
2009-07-01 12:00:00,13.88,13.88,13.82,13.85,83600.0,12.0491,12.0491,11.997,12.023,83600.0
2009-07-01 12:10:00,13.85,13.85,13.84,13.84,25400.0,12.023,12.023,12.0144,12.0144,25400.0
2009-07-01 12:20:00,13.84,13.88,13.84,13.85,55500.0,12.0144,12.0491,12.0144,12.023,55500.0
2009-07-01 12:30:00,13.85,13.87,13.85,13.85,19600.0,12.023,12.0404,12.023,12.023,19600.0
2009-07-01 12:40:00,13.85,13.86,13.85,13.86,22400.0,12.023,12.0317,12.023,12.0317,22400.0
2009-07-01 12:50:00,13.85,13.86,13.82,13.82,57300.0,12.023,12.0317,11.997,11.997,57300.0
2009-07-01 13:00:00,13.82,13.88,13.82,13.88,103900.0,11.997,12.0491,11.997,12.0491,103900.0
2009-07-01 13:10:00,13.88,13.94,13.88,13.92,83100.0,12.0491,12.1012,12.0491,12.0838,83100.0
2009-07-01 13:20:00,13.93,13.93,13.92,13.93,19300.0,12.0925,12.0925,12.0838,12.0925,19300.0
2009-07-01 13:30:00,13.92,13.97,13.83,13.88,256900.0,12.0838,12.1272,12.0057,12.0491,256900.0
2009-07-01 13:40:00,13.87,13.87,13.78,13.8,126700.0,12.0404,12.0404,11.9623,11.9796,126700.0
2009-07-01 13:50:00,13.8,13.81,13.75,13.76,101700.0,11.9796,11.9883,11.9362,11.9449,101700.0
2009-07-01 14:00:00,13.77,13.77,13.7,13.71,113400.0,11.9536,11.9536,11.8928,11.9015,113400.0
2009-07-01 14:10:00,13.72,13.76,13.71,13.75,195200.0,11.9102,11.9449,11.9015,11.9362,195200.0
2009-07-01 14:20:00,13.75,13.76,13.71,13.72,58800.0,11.9362,11.9449,11.9015,11.9102,58800.0
2009-07-01 14:30:00,13.72,13.75,13.72,13.74,83100.0,11.9102,11.9362,11.9102,11.9276,83100.0
2009-07-01 14:40:00,13.74,13.76,13.72,13.75,59200.0,11.9276,11.9449,11.9102,11.9362,59200.0
2009-07-01 14:50:00,13.75,13.82,13.75,13.82,148000.0,11.9362,11.997,11.9362,11.997,148000.0
2009-07-01 15:00:00,13.82,13.83,13.77,13.79,94900.0,11.997,12.0057,11.9536,11.971,94900.0
2009-07-01 15:10:00,13.8,13.81,13.75,13.79,114700.0,11.9796,11.9883,11.9362,11.971,114700.0
2009-07-01 15:20:00,13.8,13.82,13.71,13.71,128500.0,11.9796,11.997,11.9015,11.9015,128500.0
2009-07-01 15:30:00,13.72,13.72,13.71,13.72,96400.0,11.9102,11.9102,11.9015,11.9102,96400.0
2009-07-01 15:40:00,13.71,13.72,13.62,13.65,295400.0,11.9015,11.9102,11.8234,11.8494,295400.0
2009-07-01 15:50:00,13.65,13.66,13.61,13.61,356500.0,11.8494,11.8581,11.8147,11.8147,356500.0
2009-07-02 09:30:00,13.56,13.56,12.86,13.24,57200.0,11.7713,11.7713,11.1636,11.4935,57200.0
2009-07-02 09:40:00,13.22,13.35,13.22,13.29,98500.0,11.4761,11.589,11.4761,11.5369,98500.0
2009-07-02 09:50:00,13.29,13.3,13.05,13.15,197800.0,11.5369,11.5456,11.3286,11.4154,197800.0
2009-07-02 10:00:00,13.15,13.17,13.08,13.08,91000.0,11.4154,11.4327,11.3546,11.3546,91000.0
2009-07-02 10:10:00,13.08,13.09,13.03,13.03,70100.0,11.3546,11.3633,11.3112,11.3112,70100.0
2009-07-02 10:20:00,13.03,13.06,12.94,13.05,101800.0,11.3112,11.3373,11.2331,11.3286,101800.0
2009-07-02 10:30:00,13.05,13.13,13.04,13.13,128100.0,11.3286,11.398,11.3199,11.398,128100.0
2009-07-02 10:40:00,13.12,13.19,13.12,13.19,125900.0,11.3893,11.4501,11.3893,11.4501,125900.0
2009-07-02 10:50:00,13.18,13.26,13.18,13.25,117600.0,11.4414,11.5109,11.4414,11.5022,117600.0
2009-07-02 11:00:00,13.24,13.28,13.24,13.28,86900.0,11.4935,11.5282,11.4935,11.5282,86900.0
2009-07-02 11:10:00,13.28,13.39,13.27,13.36,160500.0,11.5282,11.6237,11.5196,11.5977,160500.0
2009-07-02 11:20:00,13.36,13.39,13.34,13.36,67500.0,11.5977,11.6237,11.5803,11.5977,67500.0
2009-07-02 11:30:00,13.37,13.39,13.33,13.39,98300.0,11.6064,11.6237,11.5716,11.6237,98300.0
2009-07-02 11:40:00,13.39,13.4,13.33,13.35,74700.0,11.6237,11.6324,11.5716,11.589,74700.0
2009-07-02 11:50:00,13.35,13.38,13.35,13.37,28500.0,11.589,11.615,11.589,11.6064,28500.0
2009-07-02 12:00:00,13.37,13.38,13.36,13.36,34900.0,11.6064,11.615,11.5977,11.5977,34900.0
2009-07-02 12:10:00,13.37,13.44,13.36,13.42,96300.0,11.6064,11.6671,11.5977,11.6498,96300.0
2009-07-02 12:20:00,13.41,13.42,13.39,13.4,21200.0,11.6411,11.6498,11.6237,11.6324,21200.0
2009-07-02 12:30:00,13.39,13.39,13.36,13.37,24700.0,11.6237,11.6237,11.5977,11.6064,24700.0
2009-07-02 12:40:00,13.37,13.45,13.36,13.44,144300.0,11.6064,11.6758,11.5977,11.6671,144300.0
2009-07-02 12:50:00,13.45,13.47,13.42,13.43,88600.0,11.6758,11.6932,11.6498,11.6584,88600.0
2009-07-02 13:00:00,13.43,13.44,13.39,13.41,38900.0,11.6584,11.6671,11.6237,11.6411,38900.0
2009-07-02 13:10:00,13.4,13.43,13.4,13.43,23700.0,11.6324,11.6584,11.6324,11.6584,23700.0
2009-07-02 13:20:00,13.42,13.44,13.41,13.42,106500.0,11.6498,11.6671,11.6411,11.6498,106500.0
2009-07-02 13:30:00,13.42,13.43,13.4,13.41,35400.0,11.6498,11.6584,11.6324,11.6411,35400.0
2009-07-02 13:40:00,13.41,13.42,13.39,13.4,28800.0,11.6411,11.6498,11.6237,11.6324,28800.0
2009-07-02 13:50:00,13.4,13.4,13.39,13.4,19200.0,11.6324,11.6324,11.6237,11.6324,19200.0
2009-07-02 14:00:00,13.4,13.4,13.39,13.4,29800.0,11.6324,11.6324,11.6237,11.6324,29800.0
2009-07-02 14:10:00,13.4,13.4,13.39,13.4,14400.0,11.6324,11.6324,11.6237,11.6324,14400.0
2009-07-02 14:20:00,13.4,13.45,13.39,13.44,119700.0,11.6324,11.6758,11.6237,11.6671,119700.0
2009-07-02 14:30:00,13.44,13.5,13.44,13.5,92900.0,11.6671,11.7192,11.6671,11.7192,92900.0
2009-07-02 14:40:00,13.5,13.51,13.47,13.48,72100.0,11.7192,11.7279,11.6932,11.7019,72100.0
2009-07-02 14:50:00,13.48,13.48,13.47,13.48,32800.0,11.7019,11.7019,11.6932,11.7019,32800.0
2009-07-02 15:00:00,13.48,13.53,13.47,13.53,110500.0,11.7019,11.7453,11.6932,11.7453,110500.0
2009-07-02 15:10:00,13.52,13.53,13.5,13.51,104500.0,11.7366,11.7453,11.7192,11.7279,104500.0
2009-07-02 15:20:00,13.51,13.51,13.43,13.44,172100.0,11.7279,11.7279,11.6584,11.6671,172100.0
2009-07-02 15:30:00,13.44,13.52,13.42,13.47,283800.0,11.6671,11.7366,11.6498,11.6932,283800.0
2009-07-02 15:40:00,13.46,13.47,13.41,13.44,205900.0,11.6845,11.6932,11.6411,11.6671,205900.0
2009-07-02 15:50:00,13.43,13.5,13.42,13.43,437900.0,11.6584,11.7192,11.6498,11.6584,437900.0
2009-07-06 09:30:00,13.24,13.47,13.11,13.45,74300.0,11.4935,11.6932,11.3807,11.6758,74300.0
2009-07-06 09:40:00,13.45,13.55,13.4,13.55,74800.0,11.6758,11.7626,11.6324,11.7626,74800.0
2009-07-06 09:50:00,13.57,13.6,13.48,13.58,98100.0,11.78,11.806,11.7019,11.7887,98100.0
2009-07-06 10:00:00,13.6,13.64,13.55,13.55,193600.0,11.806,11.8407,11.7626,11.7626,193600.0
2009-07-06 10:10:00,13.54,13.54,13.46,13.46,104000.0,11.7539,11.7539,11.6845,11.6845,104000.0
2009-07-06 10:20:00,13.45,13.49,13.43,13.46,93600.0,11.6758,11.7105,11.6584,11.6845,93600.0
2009-07-06 10:30:00,13.46,13.49,13.38,13.38,105700.0,11.6845,11.7105,11.615,11.615,105700.0
2009-07-06 10:40:00,13.39,13.5,13.38,13.47,71700.0,11.6237,11.7192,11.615,11.6932,71700.0
2009-07-06 10:50:00,13.46,13.56,13.46,13.54,77400.0,11.6845,11.7713,11.6845,11.7539,77400.0
2009-07-06 11:00:00,13.54,13.61,13.53,13.58,134700.0,11.7539,11.8147,11.7453,11.7887,134700.0
2009-07-06 11:10:00,13.58,13.62,13.54,13.62,88000.0,11.7887,11.8234,11.7539,11.8234,88000.0
2009-07-06 11:20:00,13.62,13.65,13.56,13.57,85500.0,11.8234,11.8494,11.7713,11.78,85500.0
2009-07-06 11:30:00,13.56,13.66,13.54,13.62,106600.0,11.7713,11.8581,11.7539,11.8234,106600.0
2009-07-06 11:40:00,13.62,13.63,13.6,13.61,33500.0,11.8234,11.8321,11.806,11.8147,33500.0
2009-07-06 11:50:00,13.6,13.66,13.59,13.62,106100.0,11.806,11.8581,11.7973,11.8234,106100.0
2009-07-06 12:00:00,13.62,13.63,13.61,13.61,26200.0,11.8234,11.8321,11.8147,11.8147,26200.0
2009-07-06 12:10:00,13.61,13.66,13.61,13.64,60300.0,11.8147,11.8581,11.8147,11.8407,60300.0
2009-07-06 12:20:00,13.64,13.65,13.6,13.6,45500.0,11.8407,11.8494,11.806,11.806,45500.0
2009-07-06 12:30:00,13.6,13.61,13.57,13.6,65900.0,11.806,11.8147,11.78,11.806,65900.0
2009-07-06 12:40:00,13.61,13.63,13.6,13.62,111400.0,11.8147,11.8321,11.806,11.8234,111400.0
2009-07-06 12:50:00,13.62,13.67,13.61,13.66,46100.0,11.8234,11.8668,11.8147,11.8581,46100.0
2009-07-06 13:00:00,13.67,13.67,13.64,13.64,30200.0,11.8668,11.8668,11.8407,11.8407,30200.0
2009-07-06 13:10:00,13.64,13.76,13.64,13.76,183500.0,11.8407,11.9449,11.8407,11.9449,183500.0
2009-07-06 13:20:00,13.76,13.82,13.74,13.74,130300.0,11.9449,11.997,11.9276,11.9276,130300.0
2009-07-06 13:30:00,13.73,13.73,13.68,13.69,52800.0,11.9189,11.9189,11.8755,11.8842,52800.0
2009-07-06 13:40:00,13.68,13.72,13.67,13.67,81200.0,11.8755,11.9102,11.8668,11.8668,81200.0
2009-07-06 13:50:00,13.67,13.71,13.67,13.68,63900.0,11.8668,11.9015,11.8668,11.8755,63900.0
2009-07-06 14:00:00,13.68,13.72,13.67,13.69,46900.0,11.8755,11.9102,11.8668,11.8842,46900.0
2009-07-06 14:10:00,13.69,13.72,13.69,13.71,66300.0,11.8842,11.9102,11.8842,11.9015,66300.0
2009-07-06 14:20:00,13.71,13.71,13.66,13.69,61800.0,11.9015,11.9015,11.8581,11.8842,61800.0
2009-07-06 14:30:00,13.69,13.7,13.68,13.69,32200.0,11.8842,11.8928,11.8755,11.8842,32200.0
2009-07-06 14:40:00,13.69,13.7,13.66,13.67,49500.0,11.8842,11.8928,11.8581,11.8668,49500.0
2009-07-06 14:50:00,13.66,13.67,13.66,13.66,26500.0,11.8581,11.8668,11.8581,11.8581,26500.0
2009-07-06 15:00:00,13.67,13.74,13.66,13.71,164700.0,11.8668,11.9276,11.8581,11.9015,164700.0
2009-07-06 15:10:00,13.72,13.72,13.67,13.71,107300.0,11.9102,11.9102,11.8668,11.9015,107300.0
2009-07-06 15:20:00,13.71,13.72,13.66,13.69,99000.0,11.9015,11.9102,11.8581,11.8842,99000.0
2009-07-06 15:30:00,13.69,13.69,13.63,13.64,95200.0,11.8842,11.8842,11.8321,11.8407,95200.0
2009-07-06 15:40:00,13.64,13.73,13.64,13.7,142100.0,11.8407,11.9189,11.8407,11.8928,142100.0
2009-07-06 15:50:00,13.7,13.71,13.69,13.71,190700.0,11.8928,11.9015,11.8842,11.9015,190700.0
2009-07-07 09:30:00,13.69,13.78,13.53,13.73,115500.0,11.8842,11.9623,11.7453,11.9189,115500.0
2009-07-07 09:40:00,13.72,13.72,13.61,13.65,76900.0,11.9102,11.9102,11.8147,11.8494,76900.0
2009-07-07 09:50:00,13.65,13.66,13.59,13.6,38100.0,11.8494,11.8581,11.7973,11.806,38100.0
2009-07-07 10:00:00,13.6,13.65,13.59,13.6,52500.0,11.806,11.8494,11.7973,11.806,52500.0
2009-07-07 10:10:00,13.6,13.61,13.54,13.58,52500.0,11.806,11.8147,11.7539,11.7887,52500.0
2009-07-07 10:20:00,13.58,13.61,13.55,13.56,21700.0,11.7887,11.8147,11.7626,11.7713,21700.0
2009-07-07 10:30:00,13.55,13.58,13.53,13.55,46200.0,11.7626,11.7887,11.7453,11.7626,46200.0
2009-07-07 10:40:00,13.55,13.58,13.55,13.55,13600.0,11.7626,11.7887,11.7626,11.7626,13600.0
2009-07-07 10:50:00,13.55,13.56,13.53,13.55,27400.0,11.7626,11.7713,11.7453,11.7626,27400.0
2009-07-07 11:00:00,13.55,13.56,13.53,13.56,60200.0,11.7626,11.7713,11.7453,11.7713,60200.0
2009-07-07 11:10:00,13.56,13.56,13.55,13.56,8300.0,11.7713,11.7713,11.7626,11.7713,8300.0
2009-07-07 11:20:00,13.55,13.56,13.51,13.51,40400.0,11.7626,11.7713,11.7279,11.7279,40400.0
2009-07-07 11:30:00,13.51,13.56,13.5,13.5,41000.0,11.7279,11.7713,11.7192,11.7192,41000.0
2009-07-07 11:40:00,13.5,13.5,13.44,13.45,59000.0,11.7192,11.7192,11.6671,11.6758,59000.0
2009-07-07 11:50:00,13.46,13.46,13.45,13.46,12200.0,11.6845,11.6845,11.6758,11.6845,12200.0
2009-07-07 12:00:00,13.45,13.46,13.43,13.43,27500.0,11.6758,11.6845,11.6584,11.6584,27500.0
2009-07-07 12:10:00,13.43,13.43,13.39,13.39,50200.0,11.6584,11.6584,11.6237,11.6237,50200.0
2009-07-07 12:20:00,13.39,13.4,13.34,13.35,56000.0,11.6237,11.6324,11.5803,11.589,56000.0
2009-07-07 12:30:00,13.35,13.36,13.32,13.35,30000.0,11.589,11.5977,11.563,11.589,30000.0
2009-07-07 12:40:00,13.35,13.36,13.33,13.34,17400.0,11.589,11.5977,11.5716,11.5803,17400.0
2009-07-07 12:50:00,13.34,13.38,13.34,13.37,32900.0,11.5803,11.615,11.5803,11.6064,32900.0
2009-07-07 13:00:00,13.38,13.39,13.35,13.38,57400.0,11.615,11.6237,11.589,11.615,57400.0
2009-07-07 13:10:00,13.38,13.41,13.36,13.37,64300.0,11.615,11.6411,11.5977,11.6064,64300.0
2009-07-07 13:20:00,13.37,13.39,13.35,13.35,48700.0,11.6064,11.6237,11.589,11.589,48700.0
2009-07-07 13:30:00,13.36,13.39,13.35,13.38,76000.0,11.5977,11.6237,11.589,11.615,76000.0
2009-07-07 13:40:00,13.37,13.38,13.34,13.34,42600.0,11.6064,11.615,11.5803,11.5803,42600.0
2009-07-07 13:50:00,13.34,13.37,13.33,13.33,49200.0,11.5803,11.6064,11.5716,11.5716,49200.0
2009-07-07 14:00:00,13.34,13.34,13.27,13.28,50800.0,11.5803,11.5803,11.5196,11.5282,50800.0
2009-07-07 14:10:00,13.28,13.31,13.25,13.25,50500.0,11.5282,11.5543,11.5022,11.5022,50500.0
2009-07-07 14:20:00,13.26,13.28,13.24,13.24,56600.0,11.5109,11.5282,11.4935,11.4935,56600.0
2009-07-07 14:30:00,13.25,13.27,13.23,13.23,96100.0,11.5022,11.5196,11.4848,11.4848,96100.0
2009-07-07 14:40:00,13.23,13.25,13.2,13.2,86300.0,11.4848,11.5022,11.4588,11.4588,86300.0
2009-07-07 14:50:00,13.21,13.23,13.17,13.2,130200.0,11.4675,11.4848,11.4327,11.4588,130200.0
2009-07-07 15:00:00,13.2,13.22,13.13,13.15,115500.0,11.4588,11.4761,11.398,11.4154,115500.0
2009-07-07 15:10:00,13.15,13.2,13.15,13.17,61400.0,11.4154,11.4588,11.4154,11.4327,61400.0
2009-07-07 15:20:00,13.17,13.18,13.11,13.14,176100.0,11.4327,11.4414,11.3807,11.4067,176100.0
2009-07-07 15:30:00,13.13,13.14,13.08,13.09,217500.0,11.398,11.4067,11.3546,11.3633,217500.0
2009-07-07 15:40:00,13.09,13.15,13.09,13.12,271600.0,11.3633,11.4154,11.3633,11.3893,271600.0
2009-07-07 15:50:00,13.12,13.13,13.11,13.12,258700.0,11.3893,11.398,11.3807,11.3893,258700.0
2009-07-08 09:30:00,13.11,13.17,13.03,13.04,31600.0,11.3807,11.4327,11.3112,11.3199,31600.0
2009-07-08 09:40:00,13.03,13.16,13.03,13.15,25700.0,11.3112,11.4241,11.3112,11.4154,25700.0
2009-07-08 09:50:00,13.14,13.2,13.12,13.13,49300.0,11.4067,11.4588,11.3893,11.398,49300.0
2009-07-08 10:00:00,13.13,13.19,13.11,13.13,68200.0,11.398,11.4501,11.3807,11.398,68200.0
2009-07-08 10:10:00,13.13,13.13,13.07,13.1,38600.0,11.398,11.398,11.3459,11.372,38600.0
2009-07-08 10:20:00,13.1,13.11,13.05,13.06,33800.0,11.372,11.3807,11.3286,11.3373,33800.0
2009-07-08 10:30:00,13.05,13.05,12.97,13.0,76200.0,11.3286,11.3286,11.2591,11.2852,76200.0
2009-07-08 10:40:00,13.01,13.01,12.95,12.96,100600.0,11.2938,11.2938,11.2418,11.2504,100600.0
2009-07-08 10:50:00,12.95,12.97,12.9,12.91,62700.0,11.2418,11.2591,11.1984,11.207,62700.0
2009-07-08 11:00:00,12.91,12.95,12.89,12.95,80900.0,11.207,11.2418,11.1897,11.2418,80900.0
2009-07-08 11:10:00,12.95,12.98,12.93,12.96,57200.0,11.2418,11.2678,11.2244,11.2504,57200.0
2009-07-08 11:20:00,12.95,12.96,12.85,12.87,58000.0,11.2418,11.2504,11.155,11.1723,58000.0
2009-07-08 11:30:00,12.87,12.9,12.86,12.88,33800.0,11.1723,11.1984,11.1636,11.181,33800.0
2009-07-08 11:40:00,12.86,12.87,12.83,12.86,42800.0,11.1636,11.1723,11.1376,11.1636,42800.0
2009-07-08 11:50:00,12.86,12.86,12.8,12.82,36500.0,11.1636,11.1636,11.1116,11.1289,36500.0
2009-07-08 12:00:00,12.82,12.82,12.77,12.81,43600.0,11.1289,11.1289,11.0855,11.1202,43600.0
2009-07-08 12:10:00,12.81,12.81,12.76,12.76,42200.0,11.1202,11.1202,11.0768,11.0768,42200.0
2009-07-08 12:20:00,12.76,12.78,12.73,12.74,67500.0,11.0768,11.0942,11.0508,11.0595,67500.0
2009-07-08 12:30:00,12.75,12.82,12.74,12.77,132700.0,11.0681,11.1289,11.0595,11.0855,132700.0
2009-07-08 12:40:00,12.77,12.82,12.77,12.81,15600.0,11.0855,11.1289,11.0855,11.1202,15600.0
2009-07-08 12:50:00,12.82,12.82,12.78,12.78,23700.0,11.1289,11.1289,11.0942,11.0942,23700.0
2009-07-08 13:00:00,12.78,12.86,12.77,12.84,69300.0,11.0942,11.1636,11.0855,11.1463,69300.0
2009-07-08 13:10:00,12.83,12.87,12.83,12.83,32400.0,11.1376,11.1723,11.1376,11.1376,32400.0
2009-07-08 13:20:00,12.83,12.88,12.82,12.88,33100.0,11.1376,11.181,11.1289,11.181,33100.0
2009-07-08 13:30:00,12.87,12.9,12.86,12.86,31600.0,11.1723,11.1984,11.1636,11.1636,31600.0
2009-07-08 13:40:00,12.86,12.88,12.85,12.85,30300.0,11.1636,11.181,11.155,11.155,30300.0
2009-07-08 13:50:00,12.85,12.86,12.81,12.81,32600.0,11.155,11.1636,11.1202,11.1202,32600.0
2009-07-08 14:00:00,12.81,12.81,12.77,12.77,38800.0,11.1202,11.1202,11.0855,11.0855,38800.0
2009-07-08 14:10:00,12.77,12.77,12.73,12.74,47900.0,11.0855,11.0855,11.0508,11.0595,47900.0
2009-07-08 14:20:00,12.74,12.77,12.72,12.74,44900.0,11.0595,11.0855,11.0421,11.0595,44900.0
2009-07-08 14:30:00,12.75,12.76,12.7,12.75,48800.0,11.0681,11.0768,11.0247,11.0681,48800.0
2009-07-08 14:40:00,12.75,12.77,12.73,12.73,30100.0,11.0681,11.0855,11.0508,11.0508,30100.0
2009-07-08 14:50:00,12.73,12.84,12.73,12.83,114000.0,11.0508,11.1463,11.0508,11.1376,114000.0
2009-07-08 15:00:00,12.83,12.88,12.81,12.84,85200.0,11.1376,11.181,11.1202,11.1463,85200.0
2009-07-08 15:10:00,12.84,12.89,12.81,12.84,106900.0,11.1463,11.1897,11.1202,11.1463,106900.0
2009-07-08 15:20:00,12.84,12.86,12.77,12.78,62500.0,11.1463,11.1636,11.0855,11.0942,62500.0
2009-07-08 15:30:00,12.77,12.87,12.77,12.84,91200.0,11.0855,11.1723,11.0855,11.1463,91200.0
2009-07-08 15:40:00,12.84,12.91,12.84,12.88,125900.0,11.1463,11.207,11.1463,11.181,125900.0
2009-07-08 15:50:00,12.88,12.88,12.84,12.85,245600.0,11.181,11.181,11.1463,11.155,245600.0
2009-07-09 09:30:00,12.93,12.97,12.67,12.67,73700.0,11.2244,11.2591,10.9987,10.9987,73700.0
2009-07-09 09:40:00,12.66,12.66,12.59,12.59,35700.0,10.99,10.99,10.9293,10.9293,35700.0
2009-07-09 09:50:00,12.59,12.6,12.5,12.51,130100.0,10.9293,10.9379,10.8511,10.8598,130100.0
2009-07-09 10:00:00,12.5,12.52,12.43,12.45,186600.0,10.8511,10.8685,10.7904,10.8077,186600.0
2009-07-09 10:10:00,12.46,12.64,12.42,12.61,174500.0,10.8164,10.9727,10.7817,10.9466,174500.0
2009-07-09 10:20:00,12.6,12.62,12.54,12.61,139400.0,10.9379,10.9553,10.8858,10.9466,139400.0
2009-07-09 10:30:00,12.62,12.68,12.59,12.62,125200.0,10.9553,11.0074,10.9293,10.9553,125200.0
2009-07-09 10:40:00,12.61,12.68,12.6,12.61,49900.0,10.9466,11.0074,10.9379,10.9466,49900.0
2009-07-09 10:50:00,12.61,12.68,12.61,12.68,19000.0,10.9466,11.0074,10.9466,11.0074,19000.0
2009-07-09 11:00:00,12.67,12.68,12.61,12.63,43300.0,10.9987,11.0074,10.9466,10.964,43300.0
2009-07-09 11:10:00,12.64,12.65,12.62,12.64,43400.0,10.9727,10.9813,10.9553,10.9727,43400.0
2009-07-09 11:20:00,12.64,12.68,12.64,12.67,44900.0,10.9727,11.0074,10.9727,10.9987,44900.0
2009-07-09 11:30:00,12.67,12.71,12.66,12.7,80800.0,10.9987,11.0334,10.99,11.0247,80800.0
2009-07-09 11:40:00,12.71,12.76,12.7,12.76,28500.0,11.0334,11.0768,11.0247,11.0768,28500.0
2009-07-09 11:50:00,12.75,12.76,12.71,12.71,30000.0,11.0681,11.0768,11.0334,11.0334,30000.0
2009-07-09 12:00:00,12.71,12.72,12.69,12.71,25300.0,11.0334,11.0421,11.0161,11.0334,25300.0
2009-07-09 12:10:00,12.71,12.71,12.64,12.69,63600.0,11.0334,11.0334,10.9727,11.0161,63600.0
2009-07-09 12:20:00,12.69,12.71,12.67,12.68,117800.0,11.0161,11.0334,10.9987,11.0074,117800.0
2009-07-09 12:30:00,12.68,12.71,12.68,12.7,54500.0,11.0074,11.0334,11.0074,11.0247,54500.0
2009-07-09 12:40:00,12.71,12.71,12.66,12.68,48200.0,11.0334,11.0334,10.99,11.0074,48200.0
2009-07-09 12:50:00,12.68,12.69,12.65,12.66,58300.0,11.0074,11.0161,10.9813,10.99,58300.0
2009-07-09 13:00:00,12.66,12.66,12.59,12.63,39200.0,10.99,10.99,10.9293,10.964,39200.0
2009-07-09 13:10:00,12.63,12.7,12.63,12.7,61000.0,10.964,11.0247,10.964,11.0247,61000.0
2009-07-09 13:20:00,12.69,12.73,12.69,12.73,57400.0,11.0161,11.0508,11.0161,11.0508,57400.0
2009-07-09 13:30:00,12.73,12.76,12.73,12.73,77300.0,11.0508,11.0768,11.0508,11.0508,77300.0
2009-07-09 13:40:00,12.73,12.77,12.73,12.77,48300.0,11.0508,11.0855,11.0508,11.0855,48300.0
2009-07-09 13:50:00,12.77,12.79,12.76,12.79,50700.0,11.0855,11.1029,11.0768,11.1029,50700.0
2009-07-09 14:00:00,12.78,12.79,12.76,12.79,103600.0,11.0942,11.1029,11.0768,11.1029,103600.0
2009-07-09 14:10:00,12.78,12.79,12.78,12.78,20400.0,11.0942,11.1029,11.0942,11.0942,20400.0
2009-07-09 14:20:00,12.79,12.79,12.75,12.76,37800.0,11.1029,11.1029,11.0681,11.0768,37800.0
2009-07-09 14:30:00,12.75,12.76,12.7,12.71,71400.0,11.0681,11.0768,11.0247,11.0334,71400.0
2009-07-09 14:40:00,12.71,12.72,12.68,12.72,52200.0,11.0334,11.0421,11.0074,11.0421,52200.0
2009-07-09 14:50:00,12.71,12.73,12.64,12.67,52800.0,11.0334,11.0508,10.9727,10.9987,52800.0
2009-07-09 15:00:00,12.67,12.67,12.62,12.63,48000.0,10.9987,10.9987,10.9553,10.964,48000.0
2009-07-09 15:10:00,12.64,12.68,12.63,12.67,56100.0,10.9727,11.0074,10.964,10.9987,56100.0
2009-07-09 15:20:00,12.67,12.68,12.59,12.63,137500.0,10.9987,11.0074,10.9293,10.964,137500.0
2009-07-09 15:30:00,12.63,12.65,12.61,12.63,91700.0,10.964,10.9813,10.9466,10.964,91700.0
2009-07-09 15:40:00,12.63,12.68,12.62,12.68,126300.0,10.964,11.0074,10.9553,11.0074,126300.0
2009-07-09 15:50:00,12.68,12.69,12.64,12.67,321700.0,11.0074,11.0161,10.9727,10.9987,321700.0
2009-07-10 09:30:00,12.58,12.71,12.5,12.56,61300.0,10.9206,11.0334,10.8511,10.9032,61300.0
2009-07-10 09:40:00,12.56,12.58,12.54,12.58,41500.0,10.9032,10.9206,10.8858,10.9206,41500.0
2009-07-10 09:50:00,12.58,12.62,12.48,12.5,61400.0,10.9206,10.9553,10.8338,10.8511,61400.0
2009-07-10 10:00:00,12.5,12.52,12.42,12.45,75100.0,10.8511,10.8685,10.7817,10.8077,75100.0
2009-07-10 10:10:00,12.45,12.58,12.45,12.56,69100.0,10.8077,10.9206,10.8077,10.9032,69100.0
2009-07-10 10:20:00,12.56,12.57,12.54,12.57,32800.0,10.9032,10.9119,10.8858,10.9119,32800.0
2009-07-10 10:30:00,12.56,12.57,12.5,12.5,50200.0,10.9032,10.9119,10.8511,10.8511,50200.0
2009-07-10 10:40:00,12.51,12.53,12.5,12.53,44600.0,10.8598,10.8772,10.8511,10.8772,44600.0
2009-07-10 10:50:00,12.53,12.53,12.51,12.51,25700.0,10.8772,10.8772,10.8598,10.8598,25700.0
2009-07-10 11:00:00,12.5,12.53,12.49,12.52,49600.0,10.8511,10.8772,10.8424,10.8685,49600.0
2009-07-10 11:10:00,12.53,12.53,12.46,12.47,53000.0,10.8772,10.8772,10.8164,10.8251,53000.0
2009-07-10 11:20:00,12.46,12.47,12.42,12.43,66700.0,10.8164,10.8251,10.7817,10.7904,66700.0
2009-07-10 11:30:00,12.43,12.45,12.38,12.39,45700.0,10.7904,10.8077,10.747,10.7556,45700.0
2009-07-10 11:40:00,12.39,12.42,12.38,12.39,40000.0,10.7556,10.7817,10.747,10.7556,40000.0
2009-07-10 11:50:00,12.39,12.43,12.39,12.4,49400.0,10.7556,10.7904,10.7556,10.7643,49400.0
2009-07-10 12:00:00,12.4,12.42,12.39,12.42,28000.0,10.7643,10.7817,10.7556,10.7817,28000.0
2009-07-10 12:10:00,12.41,12.42,12.41,12.42,16300.0,10.773,10.7817,10.773,10.7817,16300.0
2009-07-10 12:20:00,12.41,12.42,12.41,12.42,14700.0,10.773,10.7817,10.773,10.7817,14700.0
2009-07-10 12:30:00,12.42,12.45,12.41,12.45,53000.0,10.7817,10.8077,10.773,10.8077,53000.0
2009-07-10 12:40:00,12.45,12.47,12.45,12.47,32000.0,10.8077,10.8251,10.8077,10.8251,32000.0
2009-07-10 12:50:00,12.47,12.47,12.45,12.46,23800.0,10.8251,10.8251,10.8077,10.8164,23800.0
2009-07-10 13:00:00,12.46,12.47,12.45,12.47,23800.0,10.8164,10.8251,10.8077,10.8251,23800.0
2009-07-10 13:10:00,12.46,12.49,12.46,12.49,24400.0,10.8164,10.8424,10.8164,10.8424,24400.0
2009-07-10 13:20:00,12.49,12.5,12.45,12.46,35500.0,10.8424,10.8511,10.8077,10.8164,35500.0
2009-07-10 13:30:00,12.45,12.46,12.45,12.46,20800.0,10.8077,10.8164,10.8077,10.8164,20800.0
2009-07-10 13:40:00,12.45,12.48,12.45,12.48,28900.0,10.8077,10.8338,10.8077,10.8338,28900.0
2009-07-10 13:50:00,12.48,12.48,12.43,12.44,42300.0,10.8338,10.8338,10.7904,10.799,42300.0
2009-07-10 14:00:00,12.43,12.44,12.42,12.43,26500.0,10.7904,10.799,10.7817,10.7904,26500.0
2009-07-10 14:10:00,12.42,12.43,12.39,12.42,32000.0,10.7817,10.7904,10.7556,10.7817,32000.0
2009-07-10 14:20:00,12.42,12.42,12.37,12.38,32400.0,10.7817,10.7817,10.7383,10.747,32400.0
2009-07-10 14:30:00,12.38,12.39,12.36,12.36,31100.0,10.747,10.7556,10.7296,10.7296,31100.0
2009-07-10 14:40:00,12.36,12.37,12.35,12.36,41200.0,10.7296,10.7383,10.7209,10.7296,41200.0
2009-07-10 14:50:00,12.36,12.39,12.35,12.37,43100.0,10.7296,10.7556,10.7209,10.7383,43100.0
2009-07-10 15:00:00,12.36,12.37,12.35,12.35,44700.0,10.7296,10.7383,10.7209,10.7209,44700.0
2009-07-10 15:10:00,12.36,12.43,12.35,12.42,87700.0,10.7296,10.7904,10.7209,10.7817,87700.0
2009-07-10 15:20:00,12.41,12.42,12.37,12.38,269500.0,10.773,10.7817,10.7383,10.747,269500.0
2009-07-10 15:30:00,12.38,12.42,12.36,12.41,148900.0,10.747,10.7817,10.7296,10.773,148900.0
2009-07-10 15:40:00,12.41,12.46,12.4,12.44,120300.0,10.773,10.8164,10.7643,10.799,120300.0
2009-07-10 15:50:00,12.43,12.45,12.41,12.44,251500.0,10.7904,10.8077,10.773,10.799,251500.0
2009-07-13 09:30:00,12.51,12.66,12.51,12.56,92600.0,10.8598,10.99,10.8598,10.9032,92600.0
2009-07-13 09:40:00,12.56,12.6,12.48,12.48,80600.0,10.9032,10.9379,10.8338,10.8338,80600.0
2009-07-13 09:50:00,12.49,12.49,12.36,12.36,81200.0,10.8424,10.8424,10.7296,10.7296,81200.0
2009-07-13 10:00:00,12.36,12.38,12.25,12.27,166400.0,10.7296,10.747,10.6341,10.6515,166400.0
2009-07-13 10:10:00,12.27,12.35,12.27,12.32,69100.0,10.6515,10.7209,10.6515,10.6949,69100.0
2009-07-13 10:20:00,12.33,12.42,12.31,12.42,82200.0,10.7035,10.7817,10.6862,10.7817,82200.0
2009-07-13 10:30:00,12.41,12.48,12.4,12.41,116400.0,10.773,10.8338,10.7643,10.773,116400.0
2009-07-13 10:40:00,12.41,12.5,12.41,12.49,92100.0,10.773,10.8511,10.773,10.8424,92100.0
2009-07-13 10:50:00,12.49,12.53,12.46,12.52,48600.0,10.8424,10.8772,10.8164,10.8685,48600.0
2009-07-13 11:00:00,12.53,12.54,12.51,12.51,20400.0,10.8772,10.8858,10.8598,10.8598,20400.0
2009-07-13 11:10:00,12.51,12.52,12.49,12.51,36000.0,10.8598,10.8685,10.8424,10.8598,36000.0
2009-07-13 11:20:00,12.52,12.53,12.5,12.52,23200.0,10.8685,10.8772,10.8511,10.8685,23200.0
2009-07-13 11:30:00,12.52,12.61,12.52,12.58,29700.0,10.8685,10.9466,10.8685,10.9206,29700.0
2009-07-13 11:40:00,12.59,12.62,12.57,12.59,25900.0,10.9293,10.9553,10.9119,10.9293,25900.0
2009-07-13 11:50:00,12.59,12.62,12.58,12.58,16900.0,10.9293,10.9553,10.9206,10.9206,16900.0
2009-07-13 12:00:00,12.59,12.6,12.56,12.57,17300.0,10.9293,10.9379,10.9032,10.9119,17300.0
2009-07-13 12:10:00,12.57,12.57,12.56,12.56,9900.0,10.9119,10.9119,10.9032,10.9032,9900.0
2009-07-13 12:20:00,12.56,12.57,12.55,12.57,15000.0,10.9032,10.9119,10.8945,10.9119,15000.0
2009-07-13 12:30:00,12.56,12.57,12.53,12.55,19700.0,10.9032,10.9119,10.8772,10.8945,19700.0
2009-07-13 12:40:00,12.54,12.56,12.52,12.53,29400.0,10.8858,10.9032,10.8685,10.8772,29400.0
2009-07-13 12:50:00,12.53,12.55,12.52,12.53,33300.0,10.8772,10.8945,10.8685,10.8772,33300.0
2009-07-13 13:00:00,12.53,12.55,12.52,12.54,45400.0,10.8772,10.8945,10.8685,10.8858,45400.0
2009-07-13 13:10:00,12.53,12.54,12.52,12.54,18300.0,10.8772,10.8858,10.8685,10.8858,18300.0
2009-07-13 13:20:00,12.54,12.56,12.54,12.56,20300.0,10.8858,10.9032,10.8858,10.9032,20300.0
2009-07-13 13:30:00,12.55,12.56,12.51,12.56,49800.0,10.8945,10.9032,10.8598,10.9032,49800.0
2009-07-13 13:40:00,12.55,12.56,12.55,12.56,10100.0,10.8945,10.9032,10.8945,10.9032,10100.0
2009-07-13 13:50:00,12.55,12.57,12.55,12.56,20100.0,10.8945,10.9119,10.8945,10.9032,20100.0
2009-07-13 14:00:00,12.56,12.56,12.55,12.56,16100.0,10.9032,10.9032,10.8945,10.9032,16100.0
2009-07-13 14:10:00,12.55,12.56,12.54,12.55,52700.0,10.8945,10.9032,10.8858,10.8945,52700.0
2009-07-13 14:20:00,12.55,12.58,12.55,12.57,39100.0,10.8945,10.9206,10.8945,10.9119,39100.0
2009-07-13 14:30:00,12.58,12.58,12.57,12.57,29700.0,10.9206,10.9206,10.9119,10.9119,29700.0
2009-07-13 14:40:00,12.58,12.58,12.53,12.54,47100.0,10.9206,10.9206,10.8772,10.8858,47100.0
2009-07-13 14:50:00,12.53,12.54,12.53,12.54,29900.0,10.8772,10.8858,10.8772,10.8858,29900.0
2009-07-13 15:00:00,12.54,12.55,12.52,12.53,75700.0,10.8858,10.8945,10.8685,10.8772,75700.0
2009-07-13 15:10:00,12.53,12.56,12.51,12.52,99200.0,10.8772,10.9032,10.8598,10.8685,99200.0
2009-07-13 15:20:00,12.51,12.53,12.48,12.49,59800.0,10.8598,10.8772,10.8338,10.8424,59800.0
2009-07-13 15:30:00,12.48,12.52,12.46,12.52,117100.0,10.8338,10.8685,10.8164,10.8685,117100.0
2009-07-13 15:40:00,12.52,12.56,12.51,12.55,138800.0,10.8685,10.9032,10.8598,10.8945,138800.0
2009-07-13 15:50:00,12.55,12.57,12.55,12.56,154800.0,10.8945,10.9119,10.8945,10.9032,154800.0
2009-07-14 09:30:00,12.61,12.66,12.57,12.66,56000.0,10.9466,10.99,10.9119,10.99,56000.0
2009-07-14 09:40:00,12.65,12.66,12.61,12.63,60000.0,10.9813,10.99,10.9466,10.964,60000.0
2009-07-14 09:50:00,12.62,12.65,12.59,12.62,83800.0,10.9553,10.9813,10.9293,10.9553,83800.0
2009-07-14 10:00:00,12.63,12.66,12.59,12.6,60000.0,10.964,10.99,10.9293,10.9379,60000.0
2009-07-14 10:10:00,12.6,12.6,12.5,12.56,71300.0,10.9379,10.9379,10.8511,10.9032,71300.0
2009-07-14 10:20:00,12.55,12.59,12.51,12.52,42400.0,10.8945,10.9293,10.8598,10.8685,42400.0
2009-07-14 10:30:00,12.52,12.6,12.51,12.59,80400.0,10.8685,10.9379,10.8598,10.9293,80400.0
2009-07-14 10:40:00,12.59,12.6,12.53,12.57,42100.0,10.9293,10.9379,10.8772,10.9119,42100.0
2009-07-14 10:50:00,12.57,12.59,12.57,12.57,8500.0,10.9119,10.9293,10.9119,10.9119,8500.0
2009-07-14 11:00:00,12.58,12.58,12.55,12.56,19300.0,10.9206,10.9206,10.8945,10.9032,19300.0
2009-07-14 11:10:00,12.55,12.61,12.55,12.59,25400.0,10.8945,10.9466,10.8945,10.9293,25400.0
2009-07-14 11:20:00,12.59,12.63,12.59,12.63,22900.0,10.9293,10.964,10.9293,10.964,22900.0
2009-07-14 11:30:00,12.62,12.65,12.62,12.65,31000.0,10.9553,10.9813,10.9553,10.9813,31000.0
2009-07-14 11:40:00,12.65,12.65,12.64,12.65,7900.0,10.9813,10.9813,10.9727,10.9813,7900.0
2009-07-14 11:50:00,12.65,12.69,12.65,12.69,19900.0,10.9813,11.0161,10.9813,11.0161,19900.0
2009-07-14 12:00:00,12.69,12.69,12.68,12.68,5000.0,11.0161,11.0161,11.0074,11.0074,5000.0
2009-07-14 12:10:00,12.68,12.69,12.65,12.66,30400.0,11.0074,11.0161,10.9813,10.99,30400.0
2009-07-14 12:20:00,12.66,12.66,12.6,12.6,19800.0,10.99,10.99,10.9379,10.9379,19800.0
2009-07-14 12:30:00,12.61,12.65,12.6,12.62,76600.0,10.9466,10.9813,10.9379,10.9553,76600.0
2009-07-14 12:40:00,12.63,12.65,12.6,12.64,25500.0,10.964,10.9813,10.9379,10.9727,25500.0
2009-07-14 12:50:00,12.65,12.65,12.62,12.63,13500.0,10.9813,10.9813,10.9553,10.964,13500.0
2009-07-14 13:00:00,12.63,12.65,12.63,12.64,16500.0,10.964,10.9813,10.964,10.9727,16500.0
2009-07-14 13:10:00,12.64,12.65,12.6,12.63,121900.0,10.9727,10.9813,10.9379,10.964,121900.0
2009-07-14 13:20:00,12.63,12.63,12.57,12.58,64900.0,10.964,10.964,10.9119,10.9206,64900.0
2009-07-14 13:30:00,12.59,12.62,12.58,12.6,26300.0,10.9293,10.9553,10.9206,10.9379,26300.0
2009-07-14 13:40:00,12.59,12.61,12.59,12.61,8500.0,10.9293,10.9466,10.9293,10.9466,8500.0
2009-07-14 13:50:00,12.61,12.62,12.6,12.62,23900.0,10.9466,10.9553,10.9379,10.9553,23900.0
2009-07-14 14:00:00,12.62,12.62,12.58,12.62,64100.0,10.9553,10.9553,10.9206,10.9553,64100.0
2009-07-14 14:10:00,12.62,12.63,12.61,12.61,30800.0,10.9553,10.964,10.9466,10.9466,30800.0
2009-07-14 14:20:00,12.61,12.65,12.61,12.61,163600.0,10.9466,10.9813,10.9466,10.9466,163600.0
2009-07-14 14:30:00,12.61,12.66,12.6,12.64,50600.0,10.9466,10.99,10.9379,10.9727,50600.0
2009-07-14 14:40:00,12.64,12.67,12.64,12.66,36000.0,10.9727,10.9987,10.9727,10.99,36000.0
2009-07-14 14:50:00,12.65,12.65,12.61,12.63,35900.0,10.9813,10.9813,10.9466,10.964,35900.0
2009-07-14 15:00:00,12.62,12.67,12.61,12.65,145200.0,10.9553,10.9987,10.9466,10.9813,145200.0
2009-07-14 15:10:00,12.65,12.68,12.63,12.67,62800.0,10.9813,11.0074,10.964,10.9987,62800.0
2009-07-14 15:20:00,12.67,12.67,12.63,12.67,87300.0,10.9987,10.9987,10.964,10.9987,87300.0
2009-07-14 15:30:00,12.66,12.68,12.64,12.67,69200.0,10.99,11.0074,10.9727,10.9987,69200.0
2009-07-14 15:40:00,12.67,12.68,12.63,12.65,186000.0,10.9987,11.0074,10.964,10.9813,186000.0
2009-07-14 15:50:00,12.65,12.65,12.62,12.65,264700.0,10.9813,10.9813,10.9553,10.9813,264700.0
2009-07-15 09:30:00,12.8,12.9,12.7,12.79,30000.0,11.1116,11.1984,11.0247,11.1029,30000.0
2009-07-15 09:40:00,12.8,12.81,12.75,12.77,35800.0,11.1116,11.1202,11.0681,11.0855,35800.0
2009-07-15 09:50:00,12.78,12.82,12.77,12.79,25200.0,11.0942,11.1289,11.0855,11.1029,25200.0
2009-07-15 10:00:00,12.8,12.83,12.8,12.81,45100.0,11.1116,11.1376,11.1116,11.1202,45100.0
2009-07-15 10:10:00,12.81,12.83,12.77,12.77,59600.0,11.1202,11.1376,11.0855,11.0855,59600.0
2009-07-15 10:20:00,12.77,12.8,12.77,12.8,40400.0,11.0855,11.1116,11.0855,11.1116,40400.0
2009-07-15 10:30:00,12.8,12.82,12.78,12.79,38200.0,11.1116,11.1289,11.0942,11.1029,38200.0
2009-07-15 10:40:00,12.78,12.79,12.77,12.78,28000.0,11.0942,11.1029,11.0855,11.0942,28000.0
2009-07-15 10:50:00,12.77,12.8,12.76,12.78,67700.0,11.0855,11.1116,11.0768,11.0942,67700.0
2009-07-15 11:00:00,12.79,12.8,12.77,12.8,48100.0,11.1029,11.1116,11.0855,11.1116,48100.0
2009-07-15 11:10:00,12.8,12.84,12.79,12.83,43200.0,11.1116,11.1463,11.1029,11.1376,43200.0
2009-07-15 11:20:00,12.84,12.88,12.83,12.87,33600.0,11.1463,11.181,11.1376,11.1723,33600.0
2009-07-15 11:30:00,12.88,12.88,12.81,12.81,53000.0,11.181,11.181,11.1202,11.1202,53000.0
2009-07-15 11:40:00,12.81,12.86,12.81,12.86,23300.0,11.1202,11.1636,11.1202,11.1636,23300.0
2009-07-15 11:50:00,12.86,12.88,12.78,12.78,132400.0,11.1636,11.181,11.0942,11.0942,132400.0
2009-07-15 12:00:00,12.78,12.8,12.78,12.8,11900.0,11.0942,11.1116,11.0942,11.1116,11900.0
2009-07-15 12:10:00,12.8,12.83,12.79,12.82,23400.0,11.1116,11.1376,11.1029,11.1289,23400.0
2009-07-15 12:20:00,12.83,12.83,12.76,12.78,195100.0,11.1376,11.1376,11.0768,11.0942,195100.0
2009-07-15 12:30:00,12.78,12.86,12.77,12.8,58900.0,11.0942,11.1636,11.0855,11.1116,58900.0
2009-07-15 12:40:00,12.8,12.83,12.77,12.78,77800.0,11.1116,11.1376,11.0855,11.0942,77800.0
2009-07-15 12:50:00,12.79,12.81,12.78,12.81,21000.0,11.1029,11.1202,11.0942,11.1202,21000.0
2009-07-15 13:00:00,12.81,12.85,12.8,12.85,22900.0,11.1202,11.155,11.1116,11.155,22900.0
2009-07-15 13:10:00,12.84,12.87,12.84,12.86,62600.0,11.1463,11.1723,11.1463,11.1636,62600.0
2009-07-15 13:20:00,12.87,12.92,12.86,12.91,69100.0,11.1723,11.2157,11.1636,11.207,69100.0
2009-07-15 13:30:00,12.91,12.95,12.91,12.95,68900.0,11.207,11.2418,11.207,11.2418,68900.0
2009-07-15 13:40:00,12.95,12.99,12.93,12.98,68100.0,11.2418,11.2765,11.2244,11.2678,68100.0
2009-07-15 13:50:00,12.97,13.02,12.97,13.01,56300.0,11.2591,11.3025,11.2591,11.2938,56300.0
2009-07-15 14:00:00,13.02,13.02,12.96,12.97,107200.0,11.3025,11.3025,11.2504,11.2591,107200.0
2009-07-15 14:10:00,12.96,12.98,12.92,12.95,80500.0,11.2504,11.2678,11.2157,11.2418,80500.0
2009-07-15 14:20:00,12.95,12.96,12.92,12.94,56100.0,11.2418,11.2504,11.2157,11.2331,56100.0
2009-07-15 14:30:00,12.93,12.96,12.93,12.95,60500.0,11.2244,11.2504,11.2244,11.2418,60500.0
2009-07-15 14:40:00,12.95,13.02,12.94,13.02,119900.0,11.2418,11.3025,11.2331,11.3025,119900.0
2009-07-15 14:50:00,13.02,13.05,12.99,13.04,103100.0,11.3025,11.3286,11.2765,11.3199,103100.0
2009-07-15 15:00:00,13.04,13.07,13.0,13.07,116000.0,11.3199,11.3459,11.2852,11.3459,116000.0
2009-07-15 15:10:00,13.06,13.09,13.01,13.03,80400.0,11.3373,11.3633,11.2938,11.3112,80400.0
2009-07-15 15:20:00,13.03,13.06,13.0,13.01,164900.0,11.3112,11.3373,11.2852,11.2938,164900.0
2009-07-15 15:30:00,13.01,13.04,13.0,13.02,165300.0,11.2938,11.3199,11.2852,11.3025,165300.0
2009-07-15 15:40:00,13.01,13.04,13.0,13.03,120300.0,11.2938,11.3199,11.2852,11.3112,120300.0
2009-07-15 15:50:00,13.03,13.09,13.03,13.08,232100.0,11.3112,11.3633,11.3112,11.3546,232100.0
2009-07-16 09:30:00,13.04,13.1,12.98,13.0,63200.0,11.3199,11.372,11.2678,11.2852,63200.0
2009-07-16 09:40:00,13.01,13.03,12.98,12.98,42900.0,11.2938,11.3112,11.2678,11.2678,42900.0
2009-07-16 09:50:00,12.98,12.99,12.9,12.92,70800.0,11.2678,11.2765,11.1984,11.2157,70800.0
2009-07-16 10:00:00,12.92,12.92,12.77,12.79,83800.0,11.2157,11.2157,11.0855,11.1029,83800.0
2009-07-16 10:10:00,12.79,12.82,12.72,12.72,73300.0,11.1029,11.1289,11.0421,11.0421,73300.0
2009-07-16 10:20:00,12.72,12.81,12.71,12.81,57500.0,11.0421,11.1202,11.0334,11.1202,57500.0
2009-07-16 10:30:00,12.81,12.84,12.8,12.81,39300.0,11.1202,11.1463,11.1116,11.1202,39300.0
2009-07-16 10:40:00,12.81,12.83,12.78,12.79,28100.0,11.1202,11.1376,11.0942,11.1029,28100.0
2009-07-16 10:50:00,12.78,12.83,12.78,12.83,22200.0,11.0942,11.1376,11.0942,11.1376,22200.0
2009-07-16 11:00:00,12.83,12.85,12.82,12.84,28200.0,11.1376,11.155,11.1289,11.1463,28200.0
2009-07-16 11:10:00,12.84,12.85,12.79,12.81,28700.0,11.1463,11.155,11.1029,11.1202,28700.0
2009-07-16 11:20:00,12.8,12.81,12.8,12.8,7600.0,11.1116,11.1202,11.1116,11.1116,7600.0
2009-07-16 11:30:00,12.8,12.8,12.75,12.75,26100.0,11.1116,11.1116,11.0681,11.0681,26100.0
2009-07-16 11:40:00,12.76,12.77,12.75,12.76,22900.0,11.0768,11.0855,11.0681,11.0768,22900.0
2009-07-16 11:50:00,12.77,12.83,12.76,12.83,20700.0,11.0855,11.1376,11.0768,11.1376,20700.0
2009-07-16 12:00:00,12.83,12.83,12.82,12.83,4700.0,11.1376,11.1376,11.1289,11.1376,4700.0
2009-07-16 12:10:00,12.82,12.84,12.82,12.84,12900.0,11.1289,11.1463,11.1289,11.1463,12900.0
2009-07-16 12:20:00,12.83,12.87,12.83,12.87,13900.0,11.1376,11.1723,11.1376,11.1723,13900.0
2009-07-16 12:30:00,12.86,12.87,12.82,12.83,37500.0,11.1636,11.1723,11.1289,11.1376,37500.0
2009-07-16 12:40:00,12.83,12.83,12.82,12.83,5100.0,11.1376,11.1376,11.1289,11.1376,5100.0
2009-07-16 12:50:00,12.83,12.83,12.8,12.8,38700.0,11.1376,11.1376,11.1116,11.1116,38700.0
2009-07-16 13:00:00,12.8,12.81,12.76,12.76,21300.0,11.1116,11.1202,11.0768,11.0768,21300.0
2009-07-16 13:10:00,12.76,12.79,12.76,12.79,44900.0,11.0768,11.1029,11.0768,11.1029,44900.0
2009-07-16 13:20:00,12.79,12.79,12.77,12.77,17600.0,11.1029,11.1029,11.0855,11.0855,17600.0
2009-07-16 13:30:00,12.77,12.79,12.77,12.79,19300.0,11.0855,11.1029,11.0855,11.1029,19300.0
2009-07-16 13:40:00,12.79,12.81,12.79,12.81,23800.0,11.1029,11.1202,11.1029,11.1202,23800.0
2009-07-16 13:50:00,12.8,12.84,12.8,12.83,23800.0,11.1116,11.1463,11.1116,11.1376,23800.0
2009-07-16 14:00:00,12.83,12.84,12.79,12.8,45900.0,11.1376,11.1463,11.1029,11.1116,45900.0
2009-07-16 14:10:00,12.8,12.84,12.79,12.81,111300.0,11.1116,11.1463,11.1029,11.1202,111300.0
2009-07-16 14:20:00,12.81,12.88,12.81,12.88,40400.0,11.1202,11.181,11.1202,11.181,40400.0
2009-07-16 14:30:00,12.87,12.92,12.84,12.91,79800.0,11.1723,11.2157,11.1463,11.207,79800.0
2009-07-16 14:40:00,12.91,12.95,12.89,12.94,56300.0,11.207,11.2418,11.1897,11.2331,56300.0
2009-07-16 14:50:00,12.93,12.96,12.91,12.94,48700.0,11.2244,11.2504,11.207,11.2331,48700.0
2009-07-16 15:00:00,12.94,12.94,12.92,12.92,33800.0,11.2331,11.2331,11.2157,11.2157,33800.0
2009-07-16 15:10:00,12.93,12.93,12.92,12.93,24000.0,11.2244,11.2244,11.2157,11.2244,24000.0
2009-07-16 15:20:00,12.93,12.97,12.92,12.96,73600.0,11.2244,11.2591,11.2157,11.2504,73600.0
2009-07-16 15:30:00,12.95,12.96,12.94,12.94,59800.0,11.2418,11.2504,11.2331,11.2331,59800.0
2009-07-16 15:40:00,12.94,12.98,12.94,12.96,126900.0,11.2331,11.2678,11.2331,11.2504,126900.0
2009-07-16 15:50:00,12.96,12.96,12.91,12.95,213500.0,11.2504,11.2504,11.207,11.2418,213500.0
2009-07-17 09:30:00,12.9,13.02,12.74,12.88,231500.0,11.1984,11.3025,11.0595,11.181,231500.0
2009-07-17 09:40:00,12.89,12.92,12.79,12.79,64700.0,11.1897,11.2157,11.1029,11.1029,64700.0
2009-07-17 09:50:00,12.79,12.81,12.74,12.79,70000.0,11.1029,11.1202,11.0595,11.1029,70000.0
2009-07-17 10:00:00,12.78,12.79,12.7,12.74,79600.0,11.0942,11.1029,11.0247,11.0595,79600.0
2009-07-17 10:10:00,12.74,12.76,12.71,12.75,79200.0,11.0595,11.0768,11.0334,11.0681,79200.0
2009-07-17 10:20:00,12.76,12.78,12.75,12.78,24800.0,11.0768,11.0942,11.0681,11.0942,24800.0
2009-07-17 10:30:00,12.77,12.81,12.77,12.79,49000.0,11.0855,11.1202,11.0855,11.1029,49000.0
2009-07-17 10:40:00,12.79,12.8,12.76,12.76,61400.0,11.1029,11.1116,11.0768,11.0768,61400.0
2009-07-17 10:50:00,12.75,12.76,12.7,12.71,43100.0,11.0681,11.0768,11.0247,11.0334,43100.0
2009-07-17 11:00:00,12.7,12.71,12.68,12.68,83700.0,11.0247,11.0334,11.0074,11.0074,83700.0
2009-07-17 11:10:00,12.69,12.69,12.63,12.63,52300.0,11.0161,11.0161,10.964,10.964,52300.0
2009-07-17 11:20:00,12.63,12.65,12.62,12.63,75700.0,10.964,10.9813,10.9553,10.964,75700.0
2009-07-17 11:30:00,12.62,12.62,12.57,12.58,86800.0,10.9553,10.9553,10.9119,10.9206,86800.0
2009-07-17 11:40:00,12.58,12.61,12.55,12.58,89100.0,10.9206,10.9466,10.8945,10.9206,89100.0
2009-07-17 11:50:00,12.57,12.58,12.51,12.53,35400.0,10.9119,10.9206,10.8598,10.8772,35400.0
2009-07-17 12:00:00,12.53,12.57,12.53,12.56,29800.0,10.8772,10.9119,10.8772,10.9032,29800.0
2009-07-17 12:10:00,12.56,12.56,12.52,12.52,25900.0,10.9032,10.9032,10.8685,10.8685,25900.0
2009-07-17 12:20:00,12.52,12.55,12.51,12.51,87000.0,10.8685,10.8945,10.8598,10.8598,87000.0
2009-07-17 12:30:00,12.51,12.55,12.5,12.55,45700.0,10.8598,10.8945,10.8511,10.8945,45700.0
2009-07-17 12:40:00,12.54,12.56,12.52,12.52,67100.0,10.8858,10.9032,10.8685,10.8685,67100.0
2009-07-17 12:50:00,12.52,12.56,12.52,12.55,50900.0,10.8685,10.9032,10.8685,10.8945,50900.0
2009-07-17 13:00:00,12.55,12.55,12.54,12.55,16900.0,10.8945,10.8945,10.8858,10.8945,16900.0
2009-07-17 13:10:00,12.54,12.58,12.54,12.58,73100.0,10.8858,10.9206,10.8858,10.9206,73100.0
2009-07-17 13:20:00,12.58,12.6,12.56,12.57,43900.0,10.9206,10.9379,10.9032,10.9119,43900.0
2009-07-17 13:30:00,12.56,12.62,12.56,12.61,48400.0,10.9032,10.9553,10.9032,10.9466,48400.0
2009-07-17 13:40:00,12.6,12.61,12.56,12.56,46000.0,10.9379,10.9466,10.9032,10.9032,46000.0
2009-07-17 13:50:00,12.57,12.6,12.56,12.59,21900.0,10.9119,10.9379,10.9032,10.9293,21900.0
2009-07-17 14:00:00,12.6,12.62,12.59,12.61,39800.0,10.9379,10.9553,10.9293,10.9466,39800.0
2009-07-17 14:10:00,12.6,12.6,12.56,12.56,32700.0,10.9379,10.9379,10.9032,10.9032,32700.0
2009-07-17 14:20:00,12.57,12.57,12.56,12.57,25200.0,10.9119,10.9119,10.9032,10.9119,25200.0
2009-07-17 14:30:00,12.56,12.57,12.53,12.54,45300.0,10.9032,10.9119,10.8772,10.8858,45300.0
2009-07-17 14:40:00,12.54,12.6,12.53,12.59,95000.0,10.8858,10.9379,10.8772,10.9293,95000.0
2009-07-17 14:50:00,12.59,12.61,12.58,12.59,58900.0,10.9293,10.9466,10.9206,10.9293,58900.0
2009-07-17 15:00:00,12.59,12.63,12.58,12.6,106700.0,10.9293,10.964,10.9206,10.9379,106700.0
2009-07-17 15:10:00,12.6,12.6,12.58,12.59,61400.0,10.9379,10.9379,10.9206,10.9293,61400.0
2009-07-17 15:20:00,12.58,12.59,12.56,12.56,116400.0,10.9206,10.9293,10.9032,10.9032,116400.0
2009-07-17 15:30:00,12.56,12.59,12.55,12.55,90200.0,10.9032,10.9293,10.8945,10.8945,90200.0
2009-07-17 15:40:00,12.55,12.58,12.54,12.55,124700.0,10.8945,10.9206,10.8858,10.8945,124700.0
2009-07-17 15:50:00,12.55,12.59,12.54,12.58,171700.0,10.8945,10.9293,10.8858,10.9206,171700.0
2009-07-20 09:30:00,12.62,12.8,12.62,12.67,117200.0,10.9553,11.1116,10.9553,10.9987,117200.0
2009-07-20 09:40:00,12.68,12.68,12.6,12.66,90100.0,11.0074,11.0074,10.9379,10.99,90100.0
2009-07-20 09:50:00,12.65,12.66,12.64,12.66,53900.0,10.9813,10.99,10.9727,10.99,53900.0
2009-07-20 10:00:00,12.65,12.73,12.65,12.65,75200.0,10.9813,11.0508,10.9813,10.9813,75200.0
2009-07-20 10:10:00,12.65,12.67,12.61,12.67,84200.0,10.9813,10.9987,10.9466,10.9987,84200.0
2009-07-20 10:20:00,12.67,12.7,12.66,12.67,86400.0,10.9987,11.0247,10.99,10.9987,86400.0
2009-07-20 10:30:00,12.66,12.67,12.63,12.65,114900.0,10.99,10.9987,10.964,10.9813,114900.0
2009-07-20 10:40:00,12.65,12.65,12.61,12.62,39300.0,10.9813,10.9813,10.9466,10.9553,39300.0
2009-07-20 10:50:00,12.62,12.64,12.59,12.64,60000.0,10.9553,10.9727,10.9293,10.9727,60000.0
2009-07-20 11:00:00,12.64,12.64,12.6,12.6,35300.0,10.9727,10.9727,10.9379,10.9379,35300.0
2009-07-20 11:10:00,12.6,12.61,12.59,12.6,50400.0,10.9379,10.9466,10.9293,10.9379,50400.0
2009-07-20 11:20:00,12.6,12.6,12.59,12.6,71400.0,10.9379,10.9379,10.9293,10.9379,71400.0
2009-07-20 11:30:00,12.6,12.63,12.59,12.61,78500.0,10.9379,10.964,10.9293,10.9466,78500.0
2009-07-20 11:40:00,12.61,12.64,12.6,12.63,41500.0,10.9466,10.9727,10.9379,10.964,41500.0
2009-07-20 11:50:00,12.64,12.64,12.61,12.63,55300.0,10.9727,10.9727,10.9466,10.964,55300.0
2009-07-20 12:00:00,12.63,12.65,12.62,12.65,21600.0,10.964,10.9813,10.9553,10.9813,21600.0
2009-07-20 12:10:00,12.65,12.67,12.64,12.67,39100.0,10.9813,10.9987,10.9727,10.9987,39100.0
2009-07-20 12:20:00,12.66,12.67,12.63,12.65,75400.0,10.99,10.9987,10.964,10.9813,75400.0
2009-07-20 12:30:00,12.66,12.68,12.65,12.66,85700.0,10.99,11.0074,10.9813,10.99,85700.0
2009-07-20 12:40:00,12.66,12.67,12.65,12.65,29900.0,10.99,10.9987,10.9813,10.9813,29900.0
2009-07-20 12:50:00,12.65,12.66,12.65,12.66,11100.0,10.9813,10.99,10.9813,10.99,11100.0
2009-07-20 13:00:00,12.65,12.66,12.65,12.65,20100.0,10.9813,10.99,10.9813,10.9813,20100.0
2009-07-20 13:10:00,12.66,12.66,12.64,12.65,48000.0,10.99,10.99,10.9727,10.9813,48000.0
2009-07-20 13:20:00,12.64,12.66,12.64,12.65,36700.0,10.9727,10.99,10.9727,10.9813,36700.0
2009-07-20 13:30:00,12.65,12.66,12.63,12.65,46300.0,10.9813,10.99,10.964,10.9813,46300.0
2009-07-20 13:40:00,12.65,12.67,12.64,12.66,26000.0,10.9813,10.9987,10.9727,10.99,26000.0
2009-07-20 13:50:00,12.66,12.66,12.64,12.65,49400.0,10.99,10.99,10.9727,10.9813,49400.0
2009-07-20 14:00:00,12.65,12.66,12.64,12.66,30000.0,10.9813,10.99,10.9727,10.99,30000.0
2009-07-20 14:10:00,12.66,12.69,12.65,12.68,28900.0,10.99,11.0161,10.9813,11.0074,28900.0
2009-07-20 14:20:00,12.67,12.67,12.61,12.64,32800.0,10.9987,10.9987,10.9466,10.9727,32800.0
2009-07-20 14:30:00,12.64,12.67,12.63,12.67,41800.0,10.9727,10.9987,10.964,10.9987,41800.0
2009-07-20 14:40:00,12.67,12.7,12.66,12.7,51900.0,10.9987,11.0247,10.99,11.0247,51900.0
2009-07-20 14:50:00,12.7,12.71,12.68,12.68,60000.0,11.0247,11.0334,11.0074,11.0074,60000.0
2009-07-20 15:00:00,12.68,12.79,12.68,12.79,116400.0,11.0074,11.1029,11.0074,11.1029,116400.0
2009-07-20 15:10:00,12.79,12.8,12.78,12.79,110100.0,11.1029,11.1116,11.0942,11.1029,110100.0
2009-07-20 15:20:00,12.79,12.81,12.78,12.8,58200.0,11.1029,11.1202,11.0942,11.1116,58200.0
2009-07-20 15:30:00,12.79,12.81,12.75,12.81,150300.0,11.1029,11.1202,11.0681,11.1202,150300.0
2009-07-20 15:40:00,12.81,12.84,12.77,12.82,205300.0,11.1202,11.1463,11.0855,11.1289,205300.0
2009-07-20 15:50:00,12.81,12.86,12.81,12.82,295600.0,11.1202,11.1636,11.1202,11.1289,295600.0
2009-07-21 09:30:00,12.89,12.92,12.8,12.9,50600.0,11.1897,11.2157,11.1116,11.1984,50600.0
2009-07-21 09:40:00,12.89,12.9,12.77,12.79,42100.0,11.1897,11.1984,11.0855,11.1029,42100.0
2009-07-21 09:50:00,12.78,12.79,12.73,12.74,27700.0,11.0942,11.1029,11.0508,11.0595,27700.0
2009-07-21 10:00:00,12.74,12.75,12.66,12.71,64500.0,11.0595,11.0681,10.99,11.0334,64500.0
2009-07-21 10:10:00,12.7,12.72,12.67,12.69,29400.0,11.0247,11.0421,10.9987,11.0161,29400.0
2009-07-21 10:20:00,12.7,12.72,12.68,12.68,14700.0,11.0247,11.0421,11.0074,11.0074,14700.0
2009-07-21 10:30:00,12.68,12.75,12.67,12.74,34100.0,11.0074,11.0681,10.9987,11.0595,34100.0
2009-07-21 10:40:00,12.74,12.75,12.68,12.69,33900.0,11.0595,11.0681,11.0074,11.0161,33900.0
2009-07-21 10:50:00,12.68,12.69,12.65,12.67,32500.0,11.0074,11.0161,10.9813,10.9987,32500.0
2009-07-21 11:00:00,12.68,12.7,12.65,12.65,34500.0,11.0074,11.0247,10.9813,10.9813,34500.0
2009-07-21 11:10:00,12.65,12.66,12.61,12.65,43100.0,10.9813,10.99,10.9466,10.9813,43100.0
2009-07-21 11:20:00,12.65,12.68,12.65,12.67,4000.0,10.9813,11.0074,10.9813,10.9987,4000.0
2009-07-21 11:30:00,12.67,12.67,12.62,12.65,42500.0,10.9987,10.9987,10.9553,10.9813,42500.0
2009-07-21 11:40:00,12.65,12.66,12.6,12.61,40500.0,10.9813,10.99,10.9379,10.9466,40500.0
2009-07-21 11:50:00,12.62,12.64,12.61,12.64,67200.0,10.9553,10.9727,10.9466,10.9727,67200.0
2009-07-21 12:00:00,12.63,12.72,12.63,12.65,140500.0,10.964,11.0421,10.964,10.9813,140500.0
2009-07-21 12:10:00,12.64,12.66,12.64,12.66,17500.0,10.9727,10.99,10.9727,10.99,17500.0
2009-07-21 12:20:00,12.65,12.65,12.61,12.61,22100.0,10.9813,10.9813,10.9466,10.9466,22100.0
2009-07-21 12:30:00,12.62,12.65,12.6,12.65,51600.0,10.9553,10.9813,10.9379,10.9813,51600.0
2009-07-21 12:40:00,12.64,12.65,12.64,12.64,13800.0,10.9727,10.9813,10.9727,10.9727,13800.0
2009-07-21 12:50:00,12.64,12.65,12.61,12.61,16300.0,10.9727,10.9813,10.9466,10.9466,16300.0
2009-07-21 13:00:00,12.61,12.61,12.6,12.61,18700.0,10.9466,10.9466,10.9379,10.9466,18700.0
2009-07-21 13:10:00,12.6,12.61,12.6,12.61,3200.0,10.9379,10.9466,10.9379,10.9466,3200.0
2009-07-21 13:20:00,12.61,12.65,12.6,12.64,36300.0,10.9466,10.9813,10.9379,10.9727,36300.0
2009-07-21 13:30:00,12.65,12.67,12.64,12.67,14700.0,10.9813,10.9987,10.9727,10.9987,14700.0
2009-07-21 13:40:00,12.66,12.7,12.66,12.68,23100.0,10.99,11.0247,10.99,11.0074,23100.0
2009-07-21 13:50:00,12.68,12.68,12.67,12.67,38400.0,11.0074,11.0074,10.9987,10.9987,38400.0
2009-07-21 14:00:00,12.68,12.68,12.66,12.67,70700.0,11.0074,11.0074,10.99,10.9987,70700.0
2009-07-21 14:10:00,12.67,12.68,12.67,12.68,8400.0,10.9987,11.0074,10.9987,11.0074,8400.0
2009-07-21 14:20:00,12.67,12.69,12.67,12.68,27100.0,10.9987,11.0161,10.9987,11.0074,27100.0
2009-07-21 14:30:00,12.68,12.69,12.68,12.68,18100.0,11.0074,11.0161,11.0074,11.0074,18100.0
2009-07-21 14:40:00,12.68,12.74,12.68,12.74,35400.0,11.0074,11.0595,11.0074,11.0595,35400.0
2009-07-21 14:50:00,12.74,12.75,12.71,12.72,36900.0,11.0595,11.0681,11.0334,11.0421,36900.0
2009-07-21 15:00:00,12.72,12.75,12.71,12.74,89500.0,11.0421,11.0681,11.0334,11.0595,89500.0
2009-07-21 15:10:00,12.73,12.81,12.73,12.8,63300.0,11.0508,11.1202,11.0508,11.1116,63300.0
2009-07-21 15:20:00,12.8,12.8,12.77,12.78,55100.0,11.1116,11.1116,11.0855,11.0942,55100.0
2009-07-21 15:30:00,12.77,12.8,12.77,12.79,91300.0,11.0855,11.1116,11.0855,11.1029,91300.0
2009-07-21 15:40:00,12.79,12.83,12.78,12.83,96400.0,11.1029,11.1376,11.0942,11.1376,96400.0
2009-07-21 15:50:00,12.83,12.83,12.8,12.81,267700.0,11.1376,11.1376,11.1116,11.1202,267700.0
2009-07-22 09:30:00,12.77,12.83,12.68,12.83,36700.0,11.0855,11.1376,11.0074,11.1376,36700.0
2009-07-22 09:40:00,12.83,12.84,12.79,12.82,28800.0,11.1376,11.1463,11.1029,11.1289,28800.0
2009-07-22 09:50:00,12.82,12.87,12.81,12.84,34800.0,11.1289,11.1723,11.1202,11.1463,34800.0
2009-07-22 10:00:00,12.85,12.91,12.85,12.9,33900.0,11.155,11.207,11.155,11.1984,33900.0
2009-07-22 10:10:00,12.9,12.9,12.85,12.88,82600.0,11.1984,11.1984,11.155,11.181,82600.0
2009-07-22 10:20:00,12.88,12.9,12.87,12.88,33000.0,11.181,11.1984,11.1723,11.181,33000.0
2009-07-22 10:30:00,12.88,12.89,12.86,12.87,44600.0,11.181,11.1897,11.1636,11.1723,44600.0
2009-07-22 10:40:00,12.87,12.87,12.86,12.87,10300.0,11.1723,11.1723,11.1636,11.1723,10300.0
2009-07-22 10:50:00,12.86,12.91,12.86,12.89,58000.0,11.1636,11.207,11.1636,11.1897,58000.0
2009-07-22 11:00:00,12.89,12.92,12.87,12.9,62600.0,11.1897,11.2157,11.1723,11.1984,62600.0
2009-07-22 11:10:00,12.91,12.91,12.9,12.9,9700.0,11.207,11.207,11.1984,11.1984,9700.0
2009-07-22 11:20:00,12.9,12.91,12.9,12.91,18300.0,11.1984,11.207,11.1984,11.207,18300.0
2009-07-22 11:30:00,12.9,12.91,12.87,12.88,13400.0,11.1984,11.207,11.1723,11.181,13400.0
2009-07-22 11:40:00,12.88,12.88,12.87,12.88,6600.0,11.181,11.181,11.1723,11.181,6600.0
2009-07-22 11:50:00,12.87,12.89,12.87,12.89,14500.0,11.1723,11.1897,11.1723,11.1897,14500.0
2009-07-22 12:00:00,12.89,12.91,12.88,12.9,18600.0,11.1897,11.207,11.181,11.1984,18600.0
2009-07-22 12:10:00,12.9,12.9,12.88,12.89,15400.0,11.1984,11.1984,11.181,11.1897,15400.0
2009-07-22 12:20:00,12.89,12.93,12.89,12.92,31200.0,11.1897,11.2244,11.1897,11.2157,31200.0
2009-07-22 12:30:00,12.93,12.93,12.92,12.93,5000.0,11.2244,11.2244,11.2157,11.2244,5000.0
2009-07-22 12:40:00,12.93,12.96,12.92,12.93,49200.0,11.2244,11.2504,11.2157,11.2244,49200.0
2009-07-22 12:50:00,12.93,12.94,12.92,12.92,13800.0,11.2244,11.2331,11.2157,11.2157,13800.0
2009-07-22 13:00:00,12.93,12.93,12.92,12.93,12100.0,11.2244,11.2244,11.2157,11.2244,12100.0
2009-07-22 13:10:00,12.93,12.95,12.91,12.94,43600.0,11.2244,11.2418,11.207,11.2331,43600.0
2009-07-22 13:20:00,12.94,12.95,12.9,12.95,84500.0,11.2331,11.2418,11.1984,11.2418,84500.0
2009-07-22 13:30:00,12.94,12.94,12.9,12.91,73700.0,11.2331,11.2331,11.1984,11.207,73700.0
2009-07-22 13:40:00,12.91,12.94,12.89,12.92,116000.0,11.207,11.2331,11.1897,11.2157,116000.0
2009-07-22 13:50:00,12.92,12.93,12.91,12.91,73200.0,11.2157,11.2244,11.207,11.207,73200.0
2009-07-22 14:00:00,12.92,12.96,12.92,12.94,100300.0,11.2157,11.2504,11.2157,11.2331,100300.0
2009-07-22 14:10:00,12.94,12.96,12.92,12.95,76000.0,11.2331,11.2504,11.2157,11.2418,76000.0
2009-07-22 14:20:00,12.96,12.99,12.94,12.99,115700.0,11.2504,11.2765,11.2331,11.2765,115700.0
2009-07-22 14:30:00,12.98,12.98,12.96,12.96,51700.0,11.2678,11.2678,11.2504,11.2504,51700.0
2009-07-22 14:40:00,12.97,13.02,12.96,13.01,55700.0,11.2591,11.3025,11.2504,11.2938,55700.0
2009-07-22 14:50:00,13.01,13.02,12.97,12.98,76800.0,11.2938,11.3025,11.2591,11.2678,76800.0
2009-07-22 15:00:00,12.98,12.99,12.94,12.94,92200.0,11.2678,11.2765,11.2331,11.2331,92200.0
2009-07-22 15:10:00,12.95,12.95,12.91,12.94,100000.0,11.2418,11.2418,11.207,11.2331,100000.0
2009-07-22 15:20:00,12.93,12.97,12.93,12.96,80600.0,11.2244,11.2591,11.2244,11.2504,80600.0
2009-07-22 15:30:00,12.97,12.97,12.93,12.94,30400.0,11.2591,11.2591,11.2244,11.2331,30400.0
2009-07-22 15:40:00,12.93,12.97,12.93,12.94,98400.0,11.2244,11.2591,11.2244,11.2331,98400.0
2009-07-22 15:50:00,12.93,12.96,12.93,12.94,174300.0,11.2244,11.2504,11.2244,11.2331,174300.0
2009-07-23 09:30:00,12.88,13.12,12.88,13.1,39400.0,11.181,11.3893,11.181,11.372,39400.0
2009-07-23 09:40:00,13.12,13.19,13.11,13.17,52400.0,11.3893,11.4501,11.3807,11.4327,52400.0
2009-07-23 09:50:00,13.16,13.25,13.16,13.22,58600.0,11.4241,11.5022,11.4241,11.4761,58600.0
2009-07-23 10:00:00,13.22,13.26,13.17,13.19,102300.0,11.4761,11.5109,11.4327,11.4501,102300.0
2009-07-23 10:10:00,13.19,13.23,13.13,13.18,57000.0,11.4501,11.4848,11.398,11.4414,57000.0
2009-07-23 10:20:00,13.19,13.19,13.12,13.12,34100.0,11.4501,11.4501,11.3893,11.3893,34100.0
2009-07-23 10:30:00,13.13,13.25,13.13,13.24,46100.0,11.398,11.5022,11.398,11.4935,46100.0
2009-07-23 10:40:00,13.25,13.25,13.22,13.24,20100.0,11.5022,11.5022,11.4761,11.4935,20100.0
2009-07-23 10:50:00,13.25,13.25,13.22,13.23,14800.0,11.5022,11.5022,11.4761,11.4848,14800.0
2009-07-23 11:00:00,13.23,13.34,13.22,13.32,69900.0,11.4848,11.5803,11.4761,11.563,69900.0
2009-07-23 11:10:00,13.33,13.41,13.32,13.34,52900.0,11.5716,11.6411,11.563,11.5803,52900.0
2009-07-23 11:20:00,13.35,13.4,13.34,13.37,90300.0,11.589,11.6324,11.5803,11.6064,90300.0
2009-07-23 11:30:00,13.37,13.38,13.34,13.37,72500.0,11.6064,11.615,11.5803,11.6064,72500.0
2009-07-23 11:40:00,13.37,13.43,13.35,13.4,103700.0,11.6064,11.6584,11.589,11.6324,103700.0
2009-07-23 11:50:00,13.4,13.41,13.36,13.36,56000.0,11.6324,11.6411,11.5977,11.5977,56000.0
2009-07-23 12:00:00,13.36,13.44,13.36,13.41,162000.0,11.5977,11.6671,11.5977,11.6411,162000.0
2009-07-23 12:10:00,13.41,13.43,13.37,13.42,128900.0,11.6411,11.6584,11.6064,11.6498,128900.0
2009-07-23 12:20:00,13.42,13.45,13.41,13.44,34600.0,11.6498,11.6758,11.6411,11.6671,34600.0
2009-07-23 12:30:00,13.45,13.46,13.41,13.42,18600.0,11.6758,11.6845,11.6411,11.6498,18600.0
2009-07-23 12:40:00,13.41,13.46,13.41,13.43,43700.0,11.6411,11.6845,11.6411,11.6584,43700.0
2009-07-23 12:50:00,13.43,13.45,13.42,13.44,34700.0,11.6584,11.6758,11.6498,11.6671,34700.0
2009-07-23 13:00:00,13.45,13.45,13.43,13.43,14400.0,11.6758,11.6758,11.6584,11.6584,14400.0
2009-07-23 13:10:00,13.44,13.46,13.41,13.42,42400.0,11.6671,11.6845,11.6411,11.6498,42400.0
2009-07-23 13:20:00,13.43,13.45,13.42,13.44,15000.0,11.6584,11.6758,11.6498,11.6671,15000.0
2009-07-23 13:30:00,13.44,13.45,13.44,13.45,11900.0,11.6671,11.6758,11.6671,11.6758,11900.0
2009-07-23 13:40:00,13.45,13.47,13.44,13.44,143200.0,11.6758,11.6932,11.6671,11.6671,143200.0
2009-07-23 13:50:00,13.44,13.45,13.44,13.44,20100.0,11.6671,11.6758,11.6671,11.6671,20100.0
2009-07-23 14:00:00,13.45,13.45,13.44,13.45,30700.0,11.6758,11.6758,11.6671,11.6758,30700.0
2009-07-23 14:10:00,13.45,13.45,13.44,13.45,12400.0,11.6758,11.6758,11.6671,11.6758,12400.0
2009-07-23 14:20:00,13.45,13.47,13.44,13.47,28600.0,11.6758,11.6932,11.6671,11.6932,28600.0
2009-07-23 14:30:00,13.46,13.47,13.45,13.45,78300.0,11.6845,11.6932,11.6758,11.6758,78300.0
2009-07-23 14:40:00,13.46,13.46,13.45,13.46,33900.0,11.6845,11.6845,11.6758,11.6845,33900.0
2009-07-23 14:50:00,13.45,13.46,13.45,13.45,29500.0,11.6758,11.6845,11.6758,11.6758,29500.0
2009-07-23 15:00:00,13.45,13.46,13.44,13.44,57800.0,11.6758,11.6845,11.6671,11.6671,57800.0
2009-07-23 15:10:00,13.45,13.48,13.44,13.44,103400.0,11.6758,11.7019,11.6671,11.6671,103400.0
2009-07-23 15:20:00,13.44,13.45,13.44,13.45,47200.0,11.6671,11.6758,11.6671,11.6758,47200.0
2009-07-23 15:30:00,13.45,13.45,13.4,13.41,71300.0,11.6758,11.6758,11.6324,11.6411,71300.0
2009-07-23 15:40:00,13.4,13.41,13.4,13.4,58100.0,11.6324,11.6411,11.6324,11.6324,58100.0
2009-07-23 15:50:00,13.41,13.41,13.39,13.4,132700.0,11.6411,11.6411,11.6237,11.6324,132700.0
2009-07-24 09:30:00,13.35,13.5,13.31,13.49,42800.0,11.589,11.7192,11.5543,11.7105,42800.0
2009-07-24 09:40:00,13.49,13.56,13.44,13.44,26000.0,11.7105,11.7713,11.6671,11.6671,26000.0
2009-07-24 09:50:00,13.44,13.45,13.32,13.34,62000.0,11.6671,11.6758,11.563,11.5803,62000.0
2009-07-24 10:00:00,13.34,13.38,13.32,13.32,59300.0,11.5803,11.615,11.563,11.563,59300.0
2009-07-24 10:10:00,13.32,13.39,13.3,13.38,113800.0,11.563,11.6237,11.5456,11.615,113800.0
2009-07-24 10:20:00,13.38,13.39,13.35,13.39,22300.0,11.615,11.6237,11.589,11.6237,22300.0
2009-07-24 10:30:00,13.39,13.39,13.3,13.3,117100.0,11.6237,11.6237,11.5456,11.5456,117100.0
2009-07-24 10:40:00,13.3,13.32,13.27,13.29,31000.0,11.5456,11.563,11.5196,11.5369,31000.0
2009-07-24 10:50:00,13.28,13.28,13.22,13.22,21900.0,11.5282,11.5282,11.4761,11.4761,21900.0
2009-07-24 11:00:00,13.23,13.25,13.22,13.24,15000.0,11.4848,11.5022,11.4761,11.4935,15000.0
2009-07-24 11:10:00,13.25,13.29,13.24,13.29,18000.0,11.5022,11.5369,11.4935,11.5369,18000.0
2009-07-24 11:20:00,13.29,13.31,13.28,13.28,10100.0,11.5369,11.5543,11.5282,11.5282,10100.0
2009-07-24 11:30:00,13.29,13.34,13.28,13.31,35000.0,11.5369,11.5803,11.5282,11.5543,35000.0
2009-07-24 11:40:00,13.31,13.32,13.23,13.23,79300.0,11.5543,11.563,11.4848,11.4848,79300.0
2009-07-24 11:50:00,13.24,13.26,13.23,13.25,23200.0,11.4935,11.5109,11.4848,11.5022,23200.0
2009-07-24 12:00:00,13.24,13.25,13.24,13.24,9100.0,11.4935,11.5022,11.4935,11.4935,9100.0
2009-07-24 12:10:00,13.25,13.25,13.24,13.24,4000.0,11.5022,11.5022,11.4935,11.4935,4000.0
2009-07-24 12:20:00,13.25,13.26,13.24,13.24,18500.0,11.5022,11.5109,11.4935,11.4935,18500.0
2009-07-24 12:30:00,13.25,13.25,13.24,13.25,3700.0,11.5022,11.5022,11.4935,11.5022,3700.0
2009-07-24 12:40:00,13.25,13.25,13.24,13.24,3900.0,11.5022,11.5022,11.4935,11.4935,3900.0
2009-07-24 12:50:00,13.24,13.25,13.24,13.25,2100.0,11.4935,11.5022,11.4935,11.5022,2100.0
2009-07-24 13:00:00,13.24,13.25,13.24,13.24,1700.0,11.4935,11.5022,11.4935,11.4935,1700.0
2009-07-24 13:10:00,13.24,13.25,13.24,13.25,2000.0,11.4935,11.5022,11.4935,11.5022,2000.0
2009-07-24 13:20:00,13.24,13.25,13.24,13.25,5400.0,11.4935,11.5022,11.4935,11.5022,5400.0
2009-07-24 13:30:00,13.25,13.26,13.24,13.25,90000.0,11.5022,11.5109,11.4935,11.5022,90000.0
2009-07-24 13:40:00,13.25,13.25,13.24,13.25,7100.0,11.5022,11.5022,11.4935,11.5022,7100.0
2009-07-24 13:50:00,13.24,13.25,13.24,13.24,5600.0,11.4935,11.5022,11.4935,11.4935,5600.0
2009-07-24 14:00:00,13.24,13.25,13.24,13.25,7900.0,11.4935,11.5022,11.4935,11.5022,7900.0
2009-07-24 14:10:00,13.25,13.25,13.24,13.25,12300.0,11.5022,11.5022,11.4935,11.5022,12300.0
2009-07-24 14:20:00,13.24,13.25,13.24,13.24,7300.0,11.4935,11.5022,11.4935,11.4935,7300.0
2009-07-24 14:30:00,13.25,13.29,13.24,13.29,24400.0,11.5022,11.5369,11.4935,11.5369,24400.0
2009-07-24 14:40:00,13.29,13.3,13.28,13.3,35900.0,11.5369,11.5456,11.5282,11.5456,35900.0
2009-07-24 14:50:00,13.3,13.32,13.3,13.32,14900.0,11.5456,11.563,11.5456,11.563,14900.0
2009-07-24 15:00:00,13.32,13.35,13.29,13.33,85200.0,11.563,11.589,11.5369,11.5716,85200.0
2009-07-24 15:10:00,13.33,13.35,13.33,13.34,13300.0,11.5716,11.589,11.5716,11.5803,13300.0
2009-07-24 15:20:00,13.34,13.37,13.34,13.36,36200.0,11.5803,11.6064,11.5803,11.5977,36200.0
2009-07-24 15:30:00,13.36,13.36,13.32,13.33,58300.0,11.5977,11.5977,11.563,11.5716,58300.0
2009-07-24 15:40:00,13.33,13.37,13.32,13.37,57300.0,11.5716,11.6064,11.563,11.6064,57300.0
2009-07-24 15:50:00,13.37,13.38,13.35,13.37,107900.0,11.6064,11.615,11.589,11.6064,107900.0
2009-07-27 11:10:00,13.29,13.31,13.28,13.31,13700.0,11.5369,11.5543,11.5282,11.5543,13700.0
2009-07-27 11:20:00,13.31,13.37,13.3,13.37,37900.0,11.5543,11.6064,11.5456,11.6064,37900.0
2009-07-27 11:30:00,13.37,13.4,13.35,13.4,59300.0,11.6064,11.6324,11.589,11.6324,59300.0
2009-07-27 11:40:00,13.4,13.44,13.39,13.41,35500.0,11.6324,11.6671,11.6237,11.6411,35500.0
2009-07-27 11:50:00,13.4,13.4,13.33,13.33,13200.0,11.6324,11.6324,11.5716,11.5716,13200.0
2009-07-27 12:00:00,13.34,13.34,13.31,13.31,9600.0,11.5803,11.5803,11.5543,11.5543,9600.0
2009-07-27 12:10:00,13.31,13.32,13.3,13.31,13400.0,11.5543,11.563,11.5456,11.5543,13400.0
2009-07-27 12:20:00,13.31,13.34,13.3,13.32,25700.0,11.5543,11.5803,11.5456,11.563,25700.0
2009-07-27 12:30:00,13.32,13.33,13.31,13.33,13600.0,11.563,11.5716,11.5543,11.5716,13600.0
2009-07-27 12:40:00,13.33,13.34,13.3,13.3,21200.0,11.5716,11.5803,11.5456,11.5456,21200.0
2009-07-27 12:50:00,13.3,13.33,13.3,13.32,27700.0,11.5456,11.5716,11.5456,11.563,27700.0
2009-07-27 13:00:00,13.31,13.34,13.31,13.34,16100.0,11.5543,11.5803,11.5543,11.5803,16100.0
2009-07-27 13:10:00,13.34,13.36,13.32,13.36,34700.0,11.5803,11.5977,11.563,11.5977,34700.0
2009-07-27 13:20:00,13.36,13.36,13.31,13.32,17100.0,11.5977,11.5977,11.5543,11.563,17100.0
2009-07-27 13:30:00,13.31,13.33,13.31,13.33,17900.0,11.5543,11.5716,11.5543,11.5716,17900.0
2009-07-27 13:40:00,13.32,13.35,13.32,13.33,25600.0,11.563,11.589,11.563,11.5716,25600.0
2009-07-27 13:50:00,13.34,13.37,13.33,13.37,21900.0,11.5803,11.6064,11.5716,11.6064,21900.0
2009-07-27 14:00:00,13.37,13.37,13.35,13.36,15400.0,11.6064,11.6064,11.589,11.5977,15400.0
2009-07-27 14:10:00,13.35,13.36,13.35,13.36,5900.0,11.589,11.5977,11.589,11.5977,5900.0
2009-07-27 14:20:00,13.36,13.36,13.35,13.36,4800.0,11.5977,11.5977,11.589,11.5977,4800.0
2009-07-27 14:30:00,13.36,13.39,13.35,13.38,17300.0,11.5977,11.6237,11.589,11.615,17300.0
2009-07-27 14:40:00,13.38,13.42,13.38,13.41,17400.0,11.615,11.6498,11.615,11.6411,17400.0
2009-07-27 14:50:00,13.42,13.42,13.41,13.42,10900.0,11.6498,11.6498,11.6411,11.6498,10900.0
2009-07-27 15:00:00,13.42,13.42,13.38,13.38,28400.0,11.6498,11.6498,11.615,11.615,28400.0
2009-07-27 15:10:00,13.39,13.39,13.35,13.35,30000.0,11.6237,11.6237,11.589,11.589,30000.0
2009-07-27 15:20:00,13.35,13.39,13.33,13.38,48000.0,11.589,11.6237,11.5716,11.615,48000.0
2009-07-27 15:30:00,13.38,13.39,13.36,13.38,40900.0,11.615,11.6237,11.5977,11.615,40900.0
2009-07-27 15:40:00,13.38,13.39,13.35,13.36,42600.0,11.615,11.6237,11.589,11.5977,42600.0
2009-07-27 15:50:00,13.36,13.42,13.35,13.4,101300.0,11.5977,11.6498,11.589,11.6324,101300.0
2009-07-28 09:30:00,13.34,13.46,13.22,13.45,29300.0,11.5803,11.6845,11.4761,11.6758,29300.0
2009-07-28 09:40:00,13.46,13.46,13.38,13.45,29100.0,11.6845,11.6845,11.615,11.6758,29100.0
2009-07-28 09:50:00,13.45,13.51,13.44,13.5,48400.0,11.6758,11.7279,11.6671,11.7192,48400.0
2009-07-28 10:00:00,13.49,13.49,13.36,13.36,45100.0,11.7105,11.7105,11.5977,11.5977,45100.0
2009-07-28 10:10:00,13.38,13.42,13.32,13.36,34700.0,11.615,11.6498,11.563,11.5977,34700.0
2009-07-28 10:20:00,13.38,13.42,13.38,13.41,28000.0,11.615,11.6498,11.615,11.6411,28000.0
2009-07-28 10:30:00,13.41,13.42,13.38,13.39,16000.0,11.6411,11.6498,11.615,11.6237,16000.0
2009-07-28 10:40:00,13.39,13.48,13.39,13.47,44100.0,11.6237,11.7019,11.6237,11.6932,44100.0
2009-07-28 10:50:00,13.46,13.5,13.46,13.5,35100.0,11.6845,11.7192,11.6845,11.7192,35100.0
2009-07-28 11:00:00,13.49,13.49,13.39,13.4,60400.0,11.7105,11.7105,11.6237,11.6324,60400.0
2009-07-28 11:10:00,13.4,13.4,13.33,13.35,78300.0,11.6324,11.6324,11.5716,11.589,78300.0
2009-07-28 11:20:00,13.34,13.35,13.3,13.31,54700.0,11.5803,11.589,11.5456,11.5543,54700.0
2009-07-28 11:30:00,13.32,13.32,13.27,13.27,33000.0,11.563,11.563,11.5196,11.5196,33000.0
2009-07-28 11:40:00,13.27,13.33,13.27,13.33,22600.0,11.5196,11.5716,11.5196,11.5716,22600.0
2009-07-28 11:50:00,13.32,13.34,13.32,13.34,15100.0,11.563,11.5803,11.563,11.5803,15100.0
2009-07-28 12:00:00,13.33,13.34,13.27,13.33,47400.0,11.5716,11.5803,11.5196,11.5716,47400.0
2009-07-28 12:10:00,13.32,13.34,13.3,13.3,36300.0,11.563,11.5803,11.5456,11.5456,36300.0
2009-07-28 12:20:00,13.3,13.3,13.29,13.3,27600.0,11.5456,11.5456,11.5369,11.5456,27600.0
2009-07-28 12:30:00,13.3,13.32,13.28,13.3,50000.0,11.5456,11.563,11.5282,11.5456,50000.0
2009-07-28 12:40:00,13.3,13.3,13.28,13.3,16500.0,11.5456,11.5456,11.5282,11.5456,16500.0
2009-07-28 12:50:00,13.29,13.3,13.26,13.28,43600.0,11.5369,11.5456,11.5109,11.5282,43600.0
2009-07-28 13:00:00,13.27,13.29,13.23,13.27,45000.0,11.5196,11.5369,11.4848,11.5196,45000.0
2009-07-28 13:10:00,13.28,13.3,13.27,13.3,15700.0,11.5282,11.5456,11.5196,11.5456,15700.0
2009-07-28 13:20:00,13.29,13.31,13.29,13.31,12300.0,11.5369,11.5543,11.5369,11.5543,12300.0
2009-07-28 13:30:00,13.31,13.31,13.3,13.3,31300.0,11.5543,11.5543,11.5456,11.5456,31300.0
2009-07-28 13:40:00,13.31,13.31,13.22,13.3,77800.0,11.5543,11.5543,11.4761,11.5456,77800.0
2009-07-28 13:50:00,13.29,13.34,13.28,13.34,37200.0,11.5369,11.5803,11.5282,11.5803,37200.0
2009-07-28 14:00:00,13.33,13.35,13.28,13.35,45300.0,11.5716,11.589,11.5282,11.589,45300.0
2009-07-28 14:10:00,13.36,13.37,13.29,13.32,41900.0,11.5977,11.6064,11.5369,11.563,41900.0
2009-07-28 14:20:00,13.31,13.36,13.31,13.34,21900.0,11.5543,11.5977,11.5543,11.5803,21900.0
2009-07-28 14:30:00,13.33,13.4,13.33,13.38,40400.0,11.5716,11.6324,11.5716,11.615,40400.0
2009-07-28 14:40:00,13.37,13.38,13.33,13.35,40300.0,11.6064,11.615,11.5716,11.589,40300.0
2009-07-28 14:50:00,13.35,13.35,13.31,13.31,37400.0,11.589,11.589,11.5543,11.5543,37400.0
2009-07-28 15:00:00,13.31,13.33,13.29,13.31,39400.0,11.5543,11.5716,11.5369,11.5543,39400.0
2009-07-28 15:10:00,13.31,13.34,13.3,13.31,36600.0,11.5543,11.5803,11.5456,11.5543,36600.0
2009-07-28 15:20:00,13.31,13.35,13.28,13.31,86500.0,11.5543,11.589,11.5282,11.5543,86500.0
2009-07-28 15:30:00,13.32,13.36,13.29,13.32,110200.0,11.563,11.5977,11.5369,11.563,110200.0
2009-07-28 15:40:00,13.32,13.41,13.32,13.38,79900.0,11.563,11.6411,11.563,11.615,79900.0
2009-07-28 15:50:00,13.38,13.4,13.35,13.38,79000.0,11.615,11.6324,11.589,11.615,79000.0
2009-07-29 09:30:00,13.29,13.38,13.26,13.33,39700.0,11.5369,11.615,11.5109,11.5716,39700.0
2009-07-29 09:40:00,13.31,13.36,13.3,13.35,19100.0,11.5543,11.5977,11.5456,11.589,19100.0
2009-07-29 09:50:00,13.35,13.43,13.33,13.42,32300.0,11.589,11.6584,11.5716,11.6498,32300.0
2009-07-29 10:00:00,13.41,13.51,13.41,13.47,39100.0,11.6411,11.7279,11.6411,11.6932,39100.0
2009-07-29 10:10:00,13.47,13.49,13.41,13.41,35900.0,11.6932,11.7105,11.6411,11.6411,35900.0
2009-07-29 10:20:00,13.4,13.44,13.37,13.43,39300.0,11.6324,11.6671,11.6064,11.6584,39300.0
2009-07-29 10:30:00,13.44,13.45,13.4,13.42,68000.0,11.6671,11.6758,11.6324,11.6498,68000.0
2009-07-29 10:40:00,13.42,13.45,13.42,13.45,37800.0,11.6498,11.6758,11.6498,11.6758,37800.0
2009-07-29 10:50:00,13.44,13.45,13.41,13.43,49900.0,11.6671,11.6758,11.6411,11.6584,49900.0
2009-07-29 11:00:00,13.44,13.46,13.42,13.46,62100.0,11.6671,11.6845,11.6498,11.6845,62100.0
2009-07-29 11:10:00,13.46,13.47,13.41,13.42,39100.0,11.6845,11.6932,11.6411,11.6498,39100.0
2009-07-29 11:20:00,13.42,13.45,13.35,13.35,84200.0,11.6498,11.6758,11.589,11.589,84200.0
2009-07-29 11:30:00,13.35,13.36,13.32,13.32,114300.0,11.589,11.5977,11.563,11.563,114300.0
2009-07-29 11:40:00,13.32,13.36,13.3,13.35,71000.0,11.563,11.5977,11.5456,11.589,71000.0
2009-07-29 11:50:00,13.34,13.37,13.34,13.36,25100.0,11.5803,11.6064,11.5803,11.5977,25100.0
2009-07-29 12:00:00,13.36,13.38,13.36,13.37,10700.0,11.5977,11.615,11.5977,11.6064,10700.0
2009-07-29 12:10:00,13.37,13.38,13.35,13.35,24400.0,11.6064,11.615,11.589,11.589,24400.0
2009-07-29 12:20:00,13.35,13.38,13.35,13.37,23900.0,11.589,11.615,11.589,11.6064,23900.0
2009-07-29 12:30:00,13.37,13.38,13.35,13.37,27400.0,11.6064,11.615,11.589,11.6064,27400.0
2009-07-29 12:40:00,13.38,13.39,13.35,13.36,12900.0,11.615,11.6237,11.589,11.5977,12900.0
2009-07-29 12:50:00,13.35,13.36,13.34,13.36,23600.0,11.589,11.5977,11.5803,11.5977,23600.0
2009-07-29 13:00:00,13.35,13.35,13.32,13.34,70400.0,11.589,11.589,11.563,11.5803,70400.0
2009-07-29 13:10:00,13.33,13.38,13.32,13.37,59900.0,11.5716,11.615,11.563,11.6064,59900.0
2009-07-29 13:20:00,13.37,13.38,13.32,13.33,34200.0,11.6064,11.615,11.563,11.5716,34200.0
2009-07-29 13:30:00,13.33,13.36,13.33,13.35,35100.0,11.5716,11.5977,11.5716,11.589,35100.0
2009-07-29 13:40:00,13.36,13.37,13.34,13.37,24200.0,11.5977,11.6064,11.5803,11.6064,24200.0
2009-07-29 13:50:00,13.36,13.39,13.35,13.37,27100.0,11.5977,11.6237,11.589,11.6064,27100.0
2009-07-29 14:00:00,13.37,13.39,13.35,13.36,39600.0,11.6064,11.6237,11.589,11.5977,39600.0
2009-07-29 14:10:00,13.36,13.43,13.35,13.42,142200.0,11.5977,11.6584,11.589,11.6498,142200.0
2009-07-29 14:20:00,13.42,13.43,13.38,13.43,18600.0,11.6498,11.6584,11.615,11.6584,18600.0
2009-07-29 14:30:00,13.42,13.43,13.39,13.39,15300.0,11.6498,11.6584,11.6237,11.6237,15300.0
2009-07-29 14:40:00,13.4,13.4,13.37,13.38,20000.0,11.6324,11.6324,11.6064,11.615,20000.0
2009-07-29 14:50:00,13.37,13.38,13.35,13.38,16300.0,11.6064,11.615,11.589,11.615,16300.0
2009-07-29 15:00:00,13.37,13.38,13.35,13.36,33900.0,11.6064,11.615,11.589,11.5977,33900.0
2009-07-29 15:10:00,13.36,13.4,13.35,13.38,48200.0,11.5977,11.6324,11.589,11.615,48200.0
2009-07-29 15:20:00,13.38,13.43,13.38,13.43,66300.0,11.615,11.6584,11.615,11.6584,66300.0
2009-07-29 15:30:00,13.43,13.48,13.42,13.45,49700.0,11.6584,11.7019,11.6498,11.6758,49700.0
2009-07-29 15:40:00,13.45,13.47,13.42,13.45,84700.0,11.6758,11.6932,11.6498,11.6758,84700.0
2009-07-29 15:50:00,13.45,13.46,13.43,13.44,64300.0,11.6758,11.6845,11.6584,11.6671,64300.0
2009-07-30 09:30:00,13.51,13.74,13.46,13.69,50000.0,11.7279,11.9276,11.6845,11.8842,50000.0
2009-07-30 09:40:00,13.7,13.75,13.66,13.66,28400.0,11.8928,11.9362,11.8581,11.8581,28400.0
2009-07-30 09:50:00,13.66,13.8,13.65,13.77,43900.0,11.8581,11.9796,11.8494,11.9536,43900.0
2009-07-30 10:00:00,13.78,13.83,13.76,13.83,32000.0,11.9623,12.0057,11.9449,12.0057,32000.0
2009-07-30 10:10:00,13.83,13.83,13.76,13.77,21500.0,12.0057,12.0057,11.9449,11.9536,21500.0
2009-07-30 10:20:00,13.77,13.79,13.73,13.74,22400.0,11.9536,11.971,11.9189,11.9276,22400.0
2009-07-30 10:30:00,13.73,13.8,13.73,13.76,32200.0,11.9189,11.9796,11.9189,11.9449,32200.0
2009-07-30 10:40:00,13.76,13.76,13.74,13.74,13900.0,11.9449,11.9449,11.9276,11.9276,13900.0
2009-07-30 10:50:00,13.74,13.74,13.71,13.72,21300.0,11.9276,11.9276,11.9015,11.9102,21300.0
2009-07-30 11:00:00,13.72,13.73,13.68,13.69,45000.0,11.9102,11.9189,11.8755,11.8842,45000.0
2009-07-30 11:10:00,13.69,13.7,13.68,13.69,19500.0,11.8842,11.8928,11.8755,11.8842,19500.0
2009-07-30 11:20:00,13.69,13.69,13.68,13.69,9200.0,11.8842,11.8842,11.8755,11.8842,9200.0
2009-07-30 11:30:00,13.69,13.7,13.68,13.69,16400.0,11.8842,11.8928,11.8755,11.8842,16400.0
2009-07-30 11:40:00,13.69,13.72,13.69,13.72,49100.0,11.8842,11.9102,11.8842,11.9102,49100.0
2009-07-30 11:50:00,13.72,13.75,13.71,13.75,45300.0,11.9102,11.9362,11.9015,11.9362,45300.0
2009-07-30 12:00:00,13.75,13.82,13.75,13.82,41600.0,11.9362,11.997,11.9362,11.997,41600.0
2009-07-30 12:10:00,13.82,13.83,13.78,13.78,60300.0,11.997,12.0057,11.9623,11.9623,60300.0
2009-07-30 12:20:00,13.77,13.77,13.73,13.73,20800.0,11.9536,11.9536,11.9189,11.9189,20800.0
2009-07-30 12:30:00,13.73,13.8,13.73,13.78,29000.0,11.9189,11.9796,11.9189,11.9623,29000.0
2009-07-30 12:40:00,13.77,13.78,13.76,13.76,9500.0,11.9536,11.9623,11.9449,11.9449,9500.0
2009-07-30 12:50:00,13.76,13.77,13.75,13.75,12100.0,11.9449,11.9536,11.9362,11.9362,12100.0
2009-07-30 13:00:00,13.76,13.79,13.75,13.77,36400.0,11.9449,11.971,11.9362,11.9536,36400.0
2009-07-30 13:10:00,13.77,13.78,13.76,13.77,14900.0,11.9536,11.9623,11.9449,11.9536,14900.0
2009-07-30 13:20:00,13.77,13.8,13.77,13.79,24000.0,11.9536,11.9796,11.9536,11.971,24000.0
2009-07-30 13:30:00,13.79,13.8,13.79,13.79,14500.0,11.971,11.9796,11.971,11.971,14500.0
2009-07-30 13:40:00,13.8,13.82,13.79,13.81,48100.0,11.9796,11.997,11.971,11.9883,48100.0
2009-07-30 13:50:00,13.82,13.84,13.79,13.8,35900.0,11.997,12.0144,11.971,11.9796,35900.0
2009-07-30 14:00:00,13.79,13.82,13.78,13.79,32900.0,11.971,11.997,11.9623,11.971,32900.0
2009-07-30 14:10:00,13.78,13.79,13.74,13.74,38300.0,11.9623,11.971,11.9276,11.9276,38300.0
2009-07-30 14:20:00,13.75,13.75,13.73,13.74,25800.0,11.9362,11.9362,11.9189,11.9276,25800.0
2009-07-30 14:30:00,13.74,13.74,13.72,13.72,10600.0,11.9276,11.9276,11.9102,11.9102,10600.0
2009-07-30 14:40:00,13.73,13.74,13.72,13.72,16100.0,11.9189,11.9276,11.9102,11.9102,16100.0
2009-07-30 14:50:00,13.73,13.73,13.69,13.71,34100.0,11.9189,11.9189,11.8842,11.9015,34100.0
2009-07-30 15:00:00,13.71,13.77,13.7,13.74,49600.0,11.9015,11.9536,11.8928,11.9276,49600.0
2009-07-30 15:10:00,13.74,13.74,13.73,13.74,12500.0,11.9276,11.9276,11.9189,11.9276,12500.0
2009-07-30 15:20:00,13.73,13.75,13.73,13.74,21200.0,11.9189,11.9362,11.9189,11.9276,21200.0
2009-07-30 15:30:00,13.75,13.75,13.72,13.72,85800.0,11.9362,11.9362,11.9102,11.9102,85800.0
2009-07-30 15:40:00,13.72,13.74,13.72,13.73,129500.0,11.9102,11.9276,11.9102,11.9189,129500.0
2009-07-30 15:50:00,13.73,13.74,13.68,13.7,147200.0,11.9189,11.9276,11.8755,11.8928,147200.0
2009-07-31 09:30:00,13.69,13.76,13.66,13.72,27900.0,11.8842,11.9449,11.8581,11.9102,27900.0
2009-07-31 09:40:00,13.75,13.79,13.72,13.73,46000.0,11.9362,11.971,11.9102,11.9189,46000.0
2009-07-31 09:50:00,13.74,13.77,13.64,13.65,52000.0,11.9276,11.9536,11.8407,11.8494,52000.0
2009-07-31 10:00:00,13.65,13.65,13.55,13.6,62300.0,11.8494,11.8494,11.7626,11.806,62300.0
2009-07-31 10:10:00,13.59,13.6,13.57,13.58,21400.0,11.7973,11.806,11.78,11.7887,21400.0
2009-07-31 10:20:00,13.58,13.61,13.55,13.55,44400.0,11.7887,11.8147,11.7626,11.7626,44400.0
2009-07-31 10:30:00,13.55,13.57,13.49,13.49,34100.0,11.7626,11.78,11.7105,11.7105,34100.0
2009-07-31 10:40:00,13.5,13.57,13.49,13.54,38600.0,11.7192,11.78,11.7105,11.7539,38600.0
2009-07-31 10:50:00,13.54,13.55,13.53,13.54,16000.0,11.7539,11.7626,11.7453,11.7539,16000.0
2009-07-31 11:00:00,13.54,13.55,13.53,13.53,28100.0,11.7539,11.7626,11.7453,11.7453,28100.0
2009-07-31 11:10:00,13.53,13.55,13.5,13.5,22400.0,11.7453,11.7626,11.7192,11.7192,22400.0
2009-07-31 11:20:00,13.5,13.55,13.5,13.53,20200.0,11.7192,11.7626,11.7192,11.7453,20200.0
2009-07-31 11:30:00,13.52,13.53,13.49,13.53,40900.0,11.7366,11.7453,11.7105,11.7453,40900.0
2009-07-31 11:40:00,13.53,13.54,13.52,13.53,15100.0,11.7453,11.7539,11.7366,11.7453,15100.0
2009-07-31 11:50:00,13.52,13.54,13.52,13.53,13600.0,11.7366,11.7539,11.7366,11.7453,13600.0
2009-07-31 12:00:00,13.53,13.53,13.5,13.5,14200.0,11.7453,11.7453,11.7192,11.7192,14200.0
2009-07-31 12:10:00,13.51,13.51,13.48,13.49,12900.0,11.7279,11.7279,11.7019,11.7105,12900.0
2009-07-31 12:20:00,13.49,13.51,13.49,13.5,17300.0,11.7105,11.7279,11.7105,11.7192,17300.0
2009-07-31 12:30:00,13.5,13.51,13.45,13.45,30100.0,11.7192,11.7279,11.6758,11.6758,30100.0
2009-07-31 12:40:00,13.45,13.46,13.45,13.45,11100.0,11.6758,11.6845,11.6758,11.6758,11100.0
2009-07-31 12:50:00,13.46,13.46,13.45,13.45,4700.0,11.6845,11.6845,11.6758,11.6758,4700.0
2009-07-31 13:00:00,13.45,13.46,13.45,13.45,4700.0,11.6758,11.6845,11.6758,11.6758,4700.0
2009-07-31 13:10:00,13.46,13.5,13.45,13.49,57600.0,11.6845,11.7192,11.6758,11.7105,57600.0
2009-07-31 13:20:00,13.5,13.52,13.49,13.51,12300.0,11.7192,11.7366,11.7105,11.7279,12300.0
2009-07-31 13:30:00,13.52,13.55,13.52,13.54,23800.0,11.7366,11.7626,11.7366,11.7539,23800.0
2009-07-31 13:40:00,13.55,13.58,13.54,13.57,9400.0,11.7626,11.7887,11.7539,11.78,9400.0
2009-07-31 13:50:00,13.57,13.58,13.57,13.58,10500.0,11.78,11.7887,11.78,11.7887,10500.0
2009-07-31 14:00:00,13.58,13.58,13.54,13.54,42200.0,11.7887,11.7887,11.7539,11.7539,42200.0
2009-07-31 14:10:00,13.55,13.61,13.55,13.58,78300.0,11.7626,11.8147,11.7626,11.7887,78300.0
2009-07-31 14:20:00,13.59,13.61,13.59,13.61,22100.0,11.7973,11.8147,11.7973,11.8147,22100.0
2009-07-31 14:30:00,13.6,13.61,13.55,13.57,34300.0,11.806,11.8147,11.7626,11.78,34300.0
2009-07-31 14:40:00,13.57,13.61,13.57,13.61,48800.0,11.78,11.8147,11.78,11.8147,48800.0
2009-07-31 14:50:00,13.6,13.63,13.6,13.6,30700.0,11.806,11.8321,11.806,11.806,30700.0
2009-07-31 15:00:00,13.61,13.64,13.6,13.64,43200.0,11.8147,11.8407,11.806,11.8407,43200.0
2009-07-31 15:10:00,13.64,13.69,13.63,13.69,60300.0,11.8407,11.8842,11.8321,11.8842,60300.0
2009-07-31 15:20:00,13.68,13.73,13.68,13.71,108500.0,11.8755,11.9189,11.8755,11.9015,108500.0
2009-07-31 15:30:00,13.71,13.75,13.68,13.71,266800.0,11.9015,11.9362,11.8755,11.9015,266800.0
2009-07-31 15:40:00,13.7,13.74,13.64,13.71,374200.0,11.8928,11.9276,11.8407,11.9015,374200.0
2009-07-31 15:50:00,13.7,13.7,13.65,13.67,435600.0,11.8928,11.8928,11.8494,11.8668,435600.0
2009-08-03 09:30:00,13.74,13.76,13.62,13.68,43600.0,11.9276,11.9449,11.8234,11.8755,43600.0
2009-08-03 09:40:00,13.68,13.69,13.58,13.6,47100.0,11.8755,11.8842,11.7887,11.806,47100.0
2009-08-03 09:50:00,13.6,13.61,13.52,13.58,29100.0,11.806,11.8147,11.7366,11.7887,29100.0
2009-08-03 10:00:00,13.58,13.74,13.58,13.72,65300.0,11.7887,11.9276,11.7887,11.9102,65300.0
2009-08-03 10:10:00,13.71,13.8,13.71,13.77,54100.0,11.9015,11.9796,11.9015,11.9536,54100.0
2009-08-03 10:20:00,13.78,13.78,13.72,13.74,76700.0,11.9623,11.9623,11.9102,11.9276,76700.0
2009-08-03 10:30:00,13.74,13.81,13.73,13.76,29200.0,11.9276,11.9883,11.9189,11.9449,29200.0
2009-08-03 10:40:00,13.77,13.77,13.71,13.74,65800.0,11.9536,11.9536,11.9015,11.9276,65800.0
2009-08-03 10:50:00,13.74,13.75,13.71,13.71,46600.0,11.9276,11.9362,11.9015,11.9015,46600.0
2009-08-03 11:00:00,13.72,13.72,13.7,13.71,23100.0,11.9102,11.9102,11.8928,11.9015,23100.0
2009-08-03 11:10:00,13.71,13.71,13.67,13.67,28100.0,11.9015,11.9015,11.8668,11.8668,28100.0
2009-08-03 11:20:00,13.67,13.72,13.66,13.66,123500.0,11.8668,11.9102,11.8581,11.8581,123500.0
2009-08-03 11:30:00,13.67,13.69,13.67,13.69,25100.0,11.8668,11.8842,11.8668,11.8842,25100.0
2009-08-03 11:40:00,13.69,13.74,13.69,13.71,44300.0,11.8842,11.9276,11.8842,11.9015,44300.0
2009-08-03 11:50:00,13.71,13.71,13.65,13.66,83800.0,11.9015,11.9015,11.8494,11.8581,83800.0
2009-08-03 12:00:00,13.65,13.66,13.63,13.65,50500.0,11.8494,11.8581,11.8321,11.8494,50500.0
2009-08-03 12:10:00,13.65,13.65,13.64,13.65,20400.0,11.8494,11.8494,11.8407,11.8494,20400.0
2009-08-03 12:20:00,13.65,13.66,13.64,13.66,127100.0,11.8494,11.8581,11.8407,11.8581,127100.0
2009-08-03 12:30:00,13.66,13.68,13.59,13.6,62200.0,11.8581,11.8755,11.7973,11.806,62200.0
2009-08-03 12:40:00,13.61,13.65,13.6,13.64,24500.0,11.8147,11.8494,11.806,11.8407,24500.0
2009-08-03 12:50:00,13.64,13.64,13.63,13.64,10900.0,11.8407,11.8407,11.8321,11.8407,10900.0
2009-08-03 13:00:00,13.64,13.66,13.64,13.65,28700.0,11.8407,11.8581,11.8407,11.8494,28700.0
2009-08-03 13:10:00,13.66,13.67,13.65,13.65,20400.0,11.8581,11.8668,11.8494,11.8494,20400.0
2009-08-03 13:20:00,13.65,13.72,13.65,13.7,109400.0,11.8494,11.9102,11.8494,11.8928,109400.0
2009-08-03 13:30:00,13.71,13.74,13.7,13.7,26500.0,11.9015,11.9276,11.8928,11.8928,26500.0
2009-08-03 13:40:00,13.7,13.75,13.7,13.75,50600.0,11.8928,11.9362,11.8928,11.9362,50600.0
2009-08-03 13:50:00,13.74,13.76,13.71,13.74,47100.0,11.9276,11.9449,11.9015,11.9276,47100.0
2009-08-03 14:00:00,13.75,13.79,13.74,13.79,26500.0,11.9362,11.971,11.9276,11.971,26500.0
2009-08-03 14:10:00,13.78,13.81,13.78,13.79,39700.0,11.9623,11.9883,11.9623,11.971,39700.0
2009-08-03 14:20:00,13.8,13.84,13.79,13.83,35200.0,11.9796,12.0144,11.971,12.0057,35200.0
2009-08-03 14:30:00,13.83,13.85,13.78,13.78,39700.0,12.0057,12.023,11.9623,11.9623,39700.0
2009-08-03 14:40:00,13.78,13.81,13.78,13.79,44300.0,11.9623,11.9883,11.9623,11.971,44300.0
2009-08-03 14:50:00,13.79,13.8,13.77,13.77,21400.0,11.971,11.9796,11.9536,11.9536,21400.0
2009-08-03 15:00:00,13.77,13.79,13.76,13.77,35000.0,11.9536,11.971,11.9449,11.9536,35000.0
2009-08-03 15:10:00,13.77,13.8,13.77,13.79,30500.0,11.9536,11.9796,11.9536,11.971,30500.0
2009-08-03 15:20:00,13.79,13.79,13.77,13.79,56300.0,11.971,11.971,11.9536,11.971,56300.0
2009-08-03 15:30:00,13.78,13.81,13.78,13.8,60900.0,11.9623,11.9883,11.9623,11.9796,60900.0
2009-08-03 15:40:00,13.8,13.81,13.8,13.8,69600.0,11.9796,11.9883,11.9796,11.9796,69600.0
2009-08-03 15:50:00,13.8,13.82,13.8,13.81,120900.0,11.9796,11.997,11.9796,11.9883,120900.0
2009-08-04 09:30:00,13.84,13.85,13.77,13.82,26700.0,12.0144,12.023,11.9536,11.997,26700.0
2009-08-04 09:40:00,13.81,13.84,13.77,13.81,33500.0,11.9883,12.0144,11.9536,11.9883,33500.0
2009-08-04 09:50:00,13.81,13.88,13.8,13.88,40500.0,11.9883,12.0491,11.9796,12.0491,40500.0
2009-08-04 10:00:00,13.89,13.95,13.88,13.93,56000.0,12.0578,12.1099,12.0491,12.0925,56000.0
2009-08-04 10:10:00,13.93,13.96,13.9,13.92,38100.0,12.0925,12.1185,12.0664,12.0838,38100.0
2009-08-04 10:20:00,13.92,14.0,13.92,13.99,191700.0,12.0838,12.1533,12.0838,12.1446,191700.0
2009-08-04 10:30:00,13.99,14.05,13.98,14.04,78600.0,12.1446,12.1967,12.1359,12.188,78600.0
2009-08-04 10:40:00,14.04,14.11,14.03,14.1,60200.0,12.188,12.2487,12.1793,12.2401,60200.0
2009-08-04 10:50:00,14.09,14.12,14.04,14.08,68000.0,12.2314,12.2574,12.188,12.2227,68000.0
2009-08-04 11:00:00,14.07,14.11,14.07,14.09,82400.0,12.214,12.2487,12.214,12.2314,82400.0
2009-08-04 11:10:00,14.09,14.15,14.08,14.15,54100.0,12.2314,12.2835,12.2227,12.2835,54100.0
2009-08-04 11:20:00,14.15,14.15,14.08,14.09,49600.0,12.2835,12.2835,12.2227,12.2314,49600.0
2009-08-04 11:30:00,14.09,14.16,14.08,14.14,72800.0,12.2314,12.2922,12.2227,12.2748,72800.0
2009-08-04 11:40:00,14.15,14.19,14.14,14.15,58200.0,12.2835,12.3182,12.2748,12.2835,58200.0
2009-08-04 11:50:00,14.15,14.2,14.14,14.17,39700.0,12.2835,12.3269,12.2748,12.3008,39700.0
2009-08-04 12:00:00,14.18,14.18,14.15,14.17,25400.0,12.3095,12.3095,12.2835,12.3008,25400.0
2009-08-04 12:10:00,14.18,14.19,14.15,14.16,36100.0,12.3095,12.3182,12.2835,12.2922,36100.0
2009-08-04 12:20:00,14.15,14.16,14.12,14.14,33100.0,12.2835,12.2922,12.2574,12.2748,33100.0
2009-08-04 12:30:00,14.14,14.22,14.14,14.21,82900.0,12.2748,12.3442,12.2748,12.3356,82900.0
2009-08-04 12:40:00,14.2,14.21,14.2,14.21,46600.0,12.3269,12.3356,12.3269,12.3356,46600.0
2009-08-04 12:50:00,14.2,14.21,14.16,14.2,45000.0,12.3269,12.3356,12.2922,12.3269,45000.0
2009-08-04 13:00:00,14.2,14.2,14.16,14.16,38600.0,12.3269,12.3269,12.2922,12.2922,38600.0
2009-08-04 13:10:00,14.15,14.16,14.11,14.11,41500.0,12.2835,12.2922,12.2487,12.2487,41500.0
2009-08-04 13:20:00,14.12,14.16,14.11,14.15,26200.0,12.2574,12.2922,12.2487,12.2835,26200.0
2009-08-04 13:30:00,14.16,14.16,14.1,14.12,56300.0,12.2922,12.2922,12.2401,12.2574,56300.0
2009-08-04 13:40:00,14.11,14.16,14.11,14.15,49400.0,12.2487,12.2922,12.2487,12.2835,49400.0
2009-08-04 13:50:00,14.15,14.16,14.15,14.16,27700.0,12.2835,12.2922,12.2835,12.2922,27700.0
2009-08-04 14:00:00,14.15,14.16,14.15,14.16,49300.0,12.2835,12.2922,12.2835,12.2922,49300.0
2009-08-04 14:10:00,14.15,14.16,14.15,14.15,30500.0,12.2835,12.2922,12.2835,12.2835,30500.0
2009-08-04 14:20:00,14.16,14.16,14.11,14.13,68300.0,12.2922,12.2922,12.2487,12.2661,68300.0
2009-08-04 14:30:00,14.13,14.17,14.12,14.16,78400.0,12.2661,12.3008,12.2574,12.2922,78400.0
2009-08-04 14:40:00,14.16,14.16,14.12,14.12,50200.0,12.2922,12.2922,12.2574,12.2574,50200.0
2009-08-04 14:50:00,14.13,14.13,14.09,14.1,32300.0,12.2661,12.2661,12.2314,12.2401,32300.0
2009-08-04 15:00:00,14.09,14.12,14.09,14.11,47700.0,12.2314,12.2574,12.2314,12.2487,47700.0
2009-08-04 15:10:00,14.11,14.11,14.05,14.05,34600.0,12.2487,12.2487,12.1967,12.1967,34600.0
2009-08-04 15:20:00,14.06,14.1,14.05,14.07,48400.0,12.2053,12.2401,12.1967,12.214,48400.0
2009-08-04 15:30:00,14.06,14.07,14.05,14.06,45900.0,12.2053,12.214,12.1967,12.2053,45900.0
2009-08-04 15:40:00,14.07,14.11,14.06,14.11,41500.0,12.214,12.2487,12.2053,12.2487,41500.0
2009-08-04 15:50:00,14.11,14.11,14.1,14.1,81700.0,12.2487,12.2487,12.2401,12.2401,81700.0
2009-08-05 09:30:00,14.15,14.23,14.1,14.18,24100.0,12.2835,12.3529,12.2401,12.3095,24100.0
2009-08-05 09:40:00,14.14,14.18,14.1,14.13,32000.0,12.2748,12.3095,12.2401,12.2661,32000.0
2009-08-05 09:50:00,14.12,14.13,14.05,14.1,52900.0,12.2574,12.2661,12.1967,12.2401,52900.0
2009-08-05 10:00:00,14.1,14.1,13.95,13.97,64400.0,12.2401,12.2401,12.1099,12.1272,64400.0
2009-08-05 10:10:00,13.97,13.97,13.8,13.81,67400.0,12.1272,12.1272,11.9796,11.9883,67400.0
2009-08-05 10:20:00,13.81,13.85,13.78,13.83,82500.0,11.9883,12.023,11.9623,12.0057,82500.0
2009-08-05 10:30:00,13.83,13.87,13.82,13.86,33000.0,12.0057,12.0404,11.997,12.0317,33000.0
2009-08-05 10:40:00,13.87,13.88,13.85,13.88,62200.0,12.0404,12.0491,12.023,12.0491,62200.0
2009-08-05 10:50:00,13.89,13.93,13.89,13.93,29900.0,12.0578,12.0925,12.0578,12.0925,29900.0
2009-08-05 11:00:00,13.93,14.0,13.93,13.99,70500.0,12.0925,12.1533,12.0925,12.1446,70500.0
2009-08-05 11:10:00,13.99,14.01,13.99,14.0,11700.0,12.1446,12.1619,12.1446,12.1533,11700.0
2009-08-05 11:20:00,14.01,14.01,13.99,14.01,45400.0,12.1619,12.1619,12.1446,12.1619,45400.0
2009-08-05 11:30:00,14.01,14.01,13.99,13.99,47000.0,12.1619,12.1619,12.1446,12.1446,47000.0
2009-08-05 11:40:00,13.99,14.0,13.99,13.99,16900.0,12.1446,12.1533,12.1446,12.1446,16900.0
2009-08-05 11:50:00,13.99,14.0,13.95,13.97,41900.0,12.1446,12.1533,12.1099,12.1272,41900.0
2009-08-05 12:00:00,13.96,13.97,13.96,13.96,8100.0,12.1185,12.1272,12.1185,12.1185,8100.0
2009-08-05 12:10:00,13.96,13.99,13.96,13.99,36200.0,12.1185,12.1446,12.1185,12.1446,36200.0
2009-08-05 12:20:00,13.99,14.03,13.99,14.02,15000.0,12.1446,12.1793,12.1446,12.1706,15000.0
2009-08-05 12:30:00,14.02,14.03,14.0,14.0,25200.0,12.1706,12.1793,12.1533,12.1533,25200.0
2009-08-05 12:40:00,14.0,14.03,13.99,14.02,29700.0,12.1533,12.1793,12.1446,12.1706,29700.0
2009-08-05 12:50:00,14.02,14.03,13.98,14.01,52000.0,12.1706,12.1793,12.1359,12.1619,52000.0
2009-08-05 13:00:00,14.01,14.02,13.99,14.0,62500.0,12.1619,12.1706,12.1446,12.1533,62500.0
2009-08-05 13:10:00,14.01,14.04,14.01,14.04,52600.0,12.1619,12.188,12.1619,12.188,52600.0
2009-08-05 13:20:00,14.04,14.08,14.01,14.07,70100.0,12.188,12.2227,12.1619,12.214,70100.0
2009-08-05 13:30:00,14.07,14.08,14.07,14.08,16600.0,12.214,12.2227,12.214,12.2227,16600.0
2009-08-05 13:40:00,14.07,14.08,14.06,14.06,26700.0,12.214,12.2227,12.2053,12.2053,26700.0
2009-08-05 13:50:00,14.07,14.09,14.06,14.06,68400.0,12.214,12.2314,12.2053,12.2053,68400.0
2009-08-05 14:00:00,14.06,14.06,14.04,14.04,24200.0,12.2053,12.2053,12.188,12.188,24200.0
2009-08-05 14:10:00,14.04,14.06,14.03,14.06,26900.0,12.188,12.2053,12.1793,12.2053,26900.0
2009-08-05 14:20:00,14.05,14.06,14.03,14.03,25100.0,12.1967,12.2053,12.1793,12.1793,25100.0
2009-08-05 14:30:00,14.03,14.04,14.01,14.02,18300.0,12.1793,12.188,12.1619,12.1706,18300.0
2009-08-05 14:40:00,14.02,14.11,14.01,14.1,94400.0,12.1706,12.2487,12.1619,12.2401,94400.0
2009-08-05 14:50:00,14.11,14.11,14.09,14.1,44000.0,12.2487,12.2487,12.2314,12.2401,44000.0
2009-08-05 15:00:00,14.09,14.1,14.06,14.06,37600.0,12.2314,12.2401,12.2053,12.2053,37600.0
2009-08-05 15:10:00,14.07,14.07,14.06,14.06,12100.0,12.214,12.214,12.2053,12.2053,12100.0
2009-08-05 15:20:00,14.06,14.11,14.06,14.1,27300.0,12.2053,12.2487,12.2053,12.2401,27300.0
2009-08-05 15:30:00,14.11,14.11,14.05,14.07,88600.0,12.2487,12.2487,12.1967,12.214,88600.0
2009-08-05 15:40:00,14.08,14.08,14.05,14.05,45000.0,12.2227,12.2227,12.1967,12.1967,45000.0
2009-08-05 15:50:00,14.05,14.06,14.05,14.06,40600.0,12.1967,12.2053,12.1967,12.2053,40600.0
2009-08-06 09:30:00,14.14,14.24,14.08,14.24,31200.0,12.2748,12.3616,12.2227,12.3616,31200.0
2009-08-06 09:40:00,14.24,14.27,14.21,14.24,84200.0,12.3616,12.3876,12.3356,12.3616,84200.0
2009-08-06 09:50:00,14.24,14.24,14.15,14.16,54900.0,12.3616,12.3616,12.2835,12.2922,54900.0
2009-08-06 10:00:00,14.16,14.17,14.11,14.14,69200.0,12.2922,12.3008,12.2487,12.2748,69200.0
2009-08-06 10:10:00,14.14,14.15,14.1,14.15,40100.0,12.2748,12.2835,12.2401,12.2835,40100.0
2009-08-06 10:20:00,14.14,14.14,14.05,14.12,57900.0,12.2748,12.2748,12.1967,12.2574,57900.0
2009-08-06 10:30:00,14.11,14.11,14.1,14.11,15000.0,12.2487,12.2487,12.2401,12.2487,15000.0
2009-08-06 10:40:00,14.1,14.11,14.1,14.1,21500.0,12.2401,12.2487,12.2401,12.2401,21500.0
2009-08-06 10:50:00,14.1,14.13,14.05,14.05,62400.0,12.2401,12.2661,12.1967,12.1967,62400.0
2009-08-06 11:00:00,14.05,14.11,14.05,14.06,65000.0,12.1967,12.2487,12.1967,12.2053,65000.0
2009-08-06 11:10:00,14.05,14.05,14.04,14.04,22400.0,12.1967,12.1967,12.188,12.188,22400.0
2009-08-06 11:20:00,14.04,14.04,13.98,13.99,26600.0,12.188,12.188,12.1359,12.1446,26600.0
2009-08-06 11:30:00,13.99,13.99,13.98,13.99,18700.0,12.1446,12.1446,12.1359,12.1446,18700.0
2009-08-06 11:40:00,13.98,13.99,13.95,13.95,40700.0,12.1359,12.1446,12.1099,12.1099,40700.0
2009-08-06 11:50:00,13.96,13.97,13.93,13.93,34600.0,12.1185,12.1272,12.0925,12.0925,34600.0
2009-08-06 12:00:00,13.94,13.94,13.91,13.94,60600.0,12.1012,12.1012,12.0751,12.1012,60600.0
2009-08-06 12:10:00,13.93,13.95,13.9,13.9,30900.0,12.0925,12.1099,12.0664,12.0664,30900.0
2009-08-06 12:20:00,13.9,13.93,13.9,13.92,26500.0,12.0664,12.0925,12.0664,12.0838,26500.0
2009-08-06 12:30:00,13.92,13.99,13.92,13.98,26700.0,12.0838,12.1446,12.0838,12.1359,26700.0
2009-08-06 12:40:00,13.98,13.99,13.98,13.98,10000.0,12.1359,12.1446,12.1359,12.1359,10000.0
2009-08-06 12:50:00,13.97,13.98,13.94,13.94,11400.0,12.1272,12.1359,12.1012,12.1012,11400.0
2009-08-06 13:00:00,13.94,13.95,13.93,13.95,10600.0,12.1012,12.1099,12.0925,12.1099,10600.0
2009-08-06 13:10:00,13.95,13.96,13.93,13.96,19500.0,12.1099,12.1185,12.0925,12.1185,19500.0
2009-08-06 13:20:00,13.95,13.98,13.95,13.98,19000.0,12.1099,12.1359,12.1099,12.1359,19000.0
2009-08-06 13:30:00,13.98,14.0,13.98,13.99,15900.0,12.1359,12.1533,12.1359,12.1446,15900.0
2009-08-06 13:40:00,13.98,13.99,13.94,13.95,29100.0,12.1359,12.1446,12.1012,12.1099,29100.0
2009-08-06 13:50:00,13.95,13.96,13.95,13.96,3600.0,12.1099,12.1185,12.1099,12.1185,3600.0
2009-08-06 14:00:00,13.95,13.96,13.89,13.92,30400.0,12.1099,12.1185,12.0578,12.0838,30400.0
2009-08-06 14:10:00,13.91,13.93,13.9,13.91,43900.0,12.0751,12.0925,12.0664,12.0751,43900.0
2009-08-06 14:20:00,13.91,13.97,13.9,13.96,40300.0,12.0751,12.1272,12.0664,12.1185,40300.0
2009-08-06 14:30:00,13.96,13.98,13.95,13.98,31900.0,12.1185,12.1359,12.1099,12.1359,31900.0
2009-08-06 14:40:00,13.98,13.99,13.98,13.98,14600.0,12.1359,12.1446,12.1359,12.1359,14600.0
2009-08-06 14:50:00,13.99,14.0,13.97,13.97,23600.0,12.1446,12.1533,12.1272,12.1272,23600.0
2009-08-06 15:00:00,13.98,13.99,13.97,13.98,25600.0,12.1359,12.1446,12.1272,12.1359,25600.0
2009-08-06 15:10:00,13.99,14.0,13.98,14.0,59700.0,12.1446,12.1533,12.1359,12.1533,59700.0
2009-08-06 15:20:00,14.0,14.0,13.99,14.0,45700.0,12.1533,12.1533,12.1446,12.1533,45700.0
2009-08-06 15:30:00,14.0,14.04,13.99,14.03,82700.0,12.1533,12.188,12.1446,12.1793,82700.0
2009-08-06 15:40:00,14.03,14.07,14.03,14.06,90600.0,12.1793,12.214,12.1793,12.2053,90600.0
2009-08-06 15:50:00,14.05,14.06,14.02,14.02,105500.0,12.1967,12.2053,12.1706,12.1706,105500.0
2009-08-07 09:30:00,14.18,14.3,14.06,14.18,30200.0,12.3095,12.4137,12.2053,12.3095,30200.0
2009-08-07 09:40:00,14.2,14.25,14.18,14.24,31800.0,12.3269,12.3703,12.3095,12.3616,31800.0
2009-08-07 09:50:00,14.25,14.28,14.2,14.2,48000.0,12.3703,12.3963,12.3269,12.3269,48000.0
2009-08-07 10:00:00,14.2,14.22,14.14,14.18,72000.0,12.3269,12.3442,12.2748,12.3095,72000.0
2009-08-07 10:10:00,14.19,14.23,14.16,14.19,46500.0,12.3182,12.3529,12.2922,12.3182,46500.0
2009-08-07 10:20:00,14.2,14.21,14.12,14.18,23600.0,12.3269,12.3356,12.2574,12.3095,23600.0
2009-08-07 10:30:00,14.18,14.23,14.16,14.21,102200.0,12.3095,12.3529,12.2922,12.3356,102200.0
2009-08-07 10:40:00,14.21,14.22,14.15,14.19,61400.0,12.3356,12.3442,12.2835,12.3182,61400.0
2009-08-07 10:50:00,14.19,14.21,14.14,14.19,168900.0,12.3182,12.3356,12.2748,12.3182,168900.0
2009-08-07 11:00:00,14.2,14.2,14.17,14.17,28400.0,12.3269,12.3269,12.3008,12.3008,28400.0
2009-08-07 11:10:00,14.18,14.18,14.12,14.12,33600.0,12.3095,12.3095,12.2574,12.2574,33600.0
2009-08-07 11:20:00,14.12,14.16,14.12,14.15,47800.0,12.2574,12.2922,12.2574,12.2835,47800.0
2009-08-07 11:30:00,14.16,14.16,14.13,14.14,24600.0,12.2922,12.2922,12.2661,12.2748,24600.0
2009-08-07 11:40:00,14.14,14.16,14.06,14.07,101500.0,12.2748,12.2922,12.2053,12.214,101500.0
2009-08-07 11:50:00,14.06,14.11,14.06,14.09,29600.0,12.2053,12.2487,12.2053,12.2314,29600.0
2009-08-07 12:00:00,14.1,14.1,14.06,14.06,28500.0,12.2401,12.2401,12.2053,12.2053,28500.0
2009-08-07 12:10:00,14.06,14.09,14.06,14.09,21900.0,12.2053,12.2314,12.2053,12.2314,21900.0
2009-08-07 12:20:00,14.08,14.08,14.06,14.06,24000.0,12.2227,12.2227,12.2053,12.2053,24000.0
2009-08-07 12:30:00,14.07,14.08,14.06,14.08,16900.0,12.214,12.2227,12.2053,12.2227,16900.0
2009-08-07 12:40:00,14.07,14.08,14.07,14.07,20000.0,12.214,12.2227,12.214,12.214,20000.0
2009-08-07 12:50:00,14.08,14.08,14.07,14.08,14700.0,12.2227,12.2227,12.214,12.2227,14700.0
2009-08-07 13:00:00,14.08,14.11,14.07,14.11,14600.0,12.2227,12.2487,12.214,12.2487,14600.0
2009-08-07 13:10:00,14.11,14.14,14.1,14.14,41300.0,12.2487,12.2748,12.2401,12.2748,41300.0
2009-08-07 13:20:00,14.14,14.17,14.13,14.17,12700.0,12.2748,12.3008,12.2661,12.3008,12700.0
2009-08-07 13:30:00,14.17,14.18,14.15,14.16,18600.0,12.3008,12.3095,12.2835,12.2922,18600.0
2009-08-07 13:40:00,14.16,14.16,14.15,14.16,4700.0,12.2922,12.2922,12.2835,12.2922,4700.0
2009-08-07 13:50:00,14.16,14.16,14.15,14.15,9100.0,12.2922,12.2922,12.2835,12.2835,9100.0
2009-08-07 14:00:00,14.15,14.16,14.15,14.15,28200.0,12.2835,12.2922,12.2835,12.2835,28200.0
2009-08-07 14:10:00,14.16,14.16,14.13,14.13,29700.0,12.2922,12.2922,12.2661,12.2661,29700.0
2009-08-07 14:20:00,14.13,14.13,14.09,14.09,23100.0,12.2661,12.2661,12.2314,12.2314,23100.0
2009-08-07 14:30:00,14.09,14.1,14.07,14.07,19000.0,12.2314,12.2401,12.214,12.214,19000.0
2009-08-07 14:40:00,14.07,14.07,14.06,14.06,10100.0,12.214,12.214,12.2053,12.2053,10100.0
2009-08-07 14:50:00,14.06,14.07,14.06,14.06,16000.0,12.2053,12.214,12.2053,12.2053,16000.0
2009-08-07 15:00:00,14.06,14.07,14.0,14.01,105400.0,12.2053,12.214,12.1533,12.1619,105400.0
2009-08-07 15:10:00,14.01,14.03,14.01,14.03,39100.0,12.1619,12.1793,12.1619,12.1793,39100.0
2009-08-07 15:20:00,14.02,14.02,14.0,14.02,68900.0,12.1706,12.1706,12.1533,12.1706,68900.0
2009-08-07 15:30:00,14.03,14.04,14.0,14.04,71700.0,12.1793,12.188,12.1533,12.188,71700.0
2009-08-07 15:40:00,14.03,14.06,14.01,14.05,199900.0,12.1793,12.2053,12.1619,12.1967,199900.0
2009-08-07 15:50:00,14.05,14.07,14.05,14.05,147100.0,12.1967,12.214,12.1967,12.1967,147100.0
2009-08-10 09:30:00,13.91,14.0,13.87,13.98,39200.0,12.0751,12.1533,12.0404,12.1359,39200.0
2009-08-10 09:40:00,13.98,14.0,13.97,13.97,27900.0,12.1359,12.1533,12.1272,12.1272,27900.0
2009-08-10 09:50:00,13.97,14.02,13.96,14.02,20400.0,12.1272,12.1706,12.1185,12.1706,20400.0
2009-08-10 10:00:00,14.02,14.02,13.98,13.98,41000.0,12.1706,12.1706,12.1359,12.1359,41000.0
2009-08-10 10:10:00,13.99,14.04,13.98,14.03,28800.0,12.1446,12.188,12.1359,12.1793,28800.0
2009-08-10 10:20:00,14.03,14.1,14.02,14.1,44100.0,12.1793,12.2401,12.1706,12.2401,44100.0
2009-08-10 10:30:00,14.1,14.11,14.09,14.1,23300.0,12.2401,12.2487,12.2314,12.2401,23300.0
2009-08-10 10:40:00,14.1,14.12,14.09,14.1,25400.0,12.2401,12.2574,12.2314,12.2401,25400.0
2009-08-10 10:50:00,14.09,14.09,14.07,14.08,32700.0,12.2314,12.2314,12.214,12.2227,32700.0
2009-08-10 11:00:00,14.08,14.09,14.07,14.08,24900.0,12.2227,12.2314,12.214,12.2227,24900.0
2009-08-10 11:10:00,14.08,14.09,14.07,14.07,25000.0,12.2227,12.2314,12.214,12.214,25000.0
2009-08-10 11:20:00,14.08,14.08,14.07,14.07,11600.0,12.2227,12.2227,12.214,12.214,11600.0
2009-08-10 11:30:00,14.08,14.13,14.07,14.11,51000.0,12.2227,12.2661,12.214,12.2487,51000.0
2009-08-10 11:40:00,14.11,14.12,14.08,14.09,19800.0,12.2487,12.2574,12.2227,12.2314,19800.0
2009-08-10 11:50:00,14.08,14.11,14.07,14.11,35800.0,12.2227,12.2487,12.214,12.2487,35800.0
2009-08-10 12:00:00,14.11,14.12,14.1,14.11,14100.0,12.2487,12.2574,12.2401,12.2487,14100.0
2009-08-10 12:10:00,14.11,14.12,14.09,14.09,14400.0,12.2487,12.2574,12.2314,12.2314,14400.0
2009-08-10 12:20:00,14.09,14.1,14.07,14.07,13100.0,12.2314,12.2401,12.214,12.214,13100.0
2009-08-10 12:30:00,14.08,14.1,14.07,14.09,22500.0,12.2227,12.2401,12.214,12.2314,22500.0
2009-08-10 12:40:00,14.09,14.11,14.08,14.09,20300.0,12.2314,12.2487,12.2227,12.2314,20300.0
2009-08-10 12:50:00,14.08,14.08,14.06,14.08,26800.0,12.2227,12.2227,12.2053,12.2227,26800.0
2009-08-10 13:00:00,14.08,14.08,14.06,14.07,24000.0,12.2227,12.2227,12.2053,12.214,24000.0
2009-08-10 13:10:00,14.07,14.07,14.06,14.06,15900.0,12.214,12.214,12.2053,12.2053,15900.0
2009-08-10 13:20:00,14.06,14.07,14.06,14.07,25700.0,12.2053,12.214,12.2053,12.214,25700.0
2009-08-10 13:30:00,14.08,14.08,14.07,14.08,16800.0,12.2227,12.2227,12.214,12.2227,16800.0
2009-08-10 13:40:00,14.08,14.11,14.08,14.11,31000.0,12.2227,12.2487,12.2227,12.2487,31000.0
2009-08-10 13:50:00,14.1,14.11,14.09,14.1,18400.0,12.2401,12.2487,12.2314,12.2401,18400.0
2009-08-10 14:00:00,14.09,14.1,14.07,14.08,18300.0,12.2314,12.2401,12.214,12.2227,18300.0
2009-08-10 14:10:00,14.08,14.09,14.04,14.04,32600.0,12.2227,12.2314,12.188,12.188,32600.0
2009-08-10 14:20:00,14.04,14.08,14.04,14.07,19000.0,12.188,12.2227,12.188,12.214,19000.0
2009-08-10 14:30:00,14.07,14.08,14.07,14.08,8100.0,12.214,12.2227,12.214,12.2227,8100.0
2009-08-10 14:40:00,14.07,14.08,14.07,14.08,6900.0,12.214,12.2227,12.214,12.2227,6900.0
2009-08-10 14:50:00,14.07,14.1,14.06,14.09,38200.0,12.214,12.2401,12.2053,12.2314,38200.0
2009-08-10 15:00:00,14.1,14.13,14.09,14.11,25200.0,12.2401,12.2661,12.2314,12.2487,25200.0
2009-08-10 15:10:00,14.11,14.12,14.1,14.11,12200.0,12.2487,12.2574,12.2401,12.2487,12200.0
2009-08-10 15:20:00,14.11,14.12,14.1,14.11,21700.0,12.2487,12.2574,12.2401,12.2487,21700.0
2009-08-10 15:30:00,14.11,14.13,14.1,14.12,36700.0,12.2487,12.2661,12.2401,12.2574,36700.0
2009-08-10 15:40:00,14.11,14.14,14.09,14.14,85900.0,12.2487,12.2748,12.2314,12.2748,85900.0
2009-08-10 15:50:00,14.14,14.17,14.11,14.17,289300.0,12.2748,12.3008,12.2487,12.3008,289300.0
2009-08-11 09:30:00,14.1,14.1,14.02,14.02,50800.0,12.2401,12.2401,12.1706,12.1706,50800.0
2009-08-11 09:40:00,14.02,14.03,13.94,13.95,133300.0,12.1706,12.1793,12.1012,12.1099,133300.0
2009-08-11 09:50:00,13.96,14.01,13.95,13.99,25200.0,12.1185,12.1619,12.1099,12.1446,25200.0
2009-08-11 10:00:00,13.99,14.0,13.92,13.92,27000.0,12.1446,12.1533,12.0838,12.0838,27000.0
2009-08-11 10:10:00,13.93,13.93,13.88,13.88,55800.0,12.0925,12.0925,12.0491,12.0491,55800.0
2009-08-11 10:20:00,13.88,13.9,13.87,13.88,19100.0,12.0491,12.0664,12.0404,12.0491,19100.0
2009-08-11 10:30:00,13.88,13.89,13.83,13.84,30600.0,12.0491,12.0578,12.0057,12.0144,30600.0
2009-08-11 10:40:00,13.85,13.87,13.84,13.87,34300.0,12.023,12.0404,12.0144,12.0404,34300.0
2009-08-11 10:50:00,13.88,13.9,13.88,13.88,34200.0,12.0491,12.0664,12.0491,12.0491,34200.0
2009-08-11 11:00:00,13.88,13.89,13.87,13.87,23200.0,12.0491,12.0578,12.0404,12.0404,23200.0
2009-08-11 11:10:00,13.88,13.88,13.86,13.86,28200.0,12.0491,12.0491,12.0317,12.0317,28200.0
2009-08-11 11:20:00,13.86,13.87,13.85,13.85,26500.0,12.0317,12.0404,12.023,12.023,26500.0
2009-08-11 11:30:00,13.86,13.87,13.86,13.86,4900.0,12.0317,12.0404,12.0317,12.0317,4900.0
2009-08-11 11:40:00,13.86,13.87,13.86,13.87,44700.0,12.0317,12.0404,12.0317,12.0404,44700.0
2009-08-11 11:50:00,13.86,13.87,13.86,13.86,11500.0,12.0317,12.0404,12.0317,12.0317,11500.0
2009-08-11 12:00:00,13.86,13.87,13.85,13.87,93000.0,12.0317,12.0404,12.023,12.0404,93000.0
2009-08-11 12:10:00,13.87,13.87,13.85,13.85,56400.0,12.0404,12.0404,12.023,12.023,56400.0
2009-08-11 12:20:00,13.85,13.86,13.82,13.82,24300.0,12.023,12.0317,11.997,11.997,24300.0
2009-08-11 12:30:00,13.82,13.86,13.82,13.85,62700.0,11.997,12.0317,11.997,12.023,62700.0
2009-08-11 12:40:00,13.85,13.86,13.85,13.85,32300.0,12.023,12.0317,12.023,12.023,32300.0
2009-08-11 12:50:00,13.85,13.85,13.82,13.82,14400.0,12.023,12.023,11.997,11.997,14400.0
2009-08-11 13:00:00,13.83,13.84,13.82,13.84,10100.0,12.0057,12.0144,11.997,12.0144,10100.0
2009-08-11 13:10:00,13.84,13.87,13.83,13.86,49300.0,12.0144,12.0404,12.0057,12.0317,49300.0
2009-08-11 13:20:00,13.86,13.88,13.86,13.88,20100.0,12.0317,12.0491,12.0317,12.0491,20100.0
2009-08-11 13:30:00,13.88,13.91,13.86,13.9,89800.0,12.0491,12.0751,12.0317,12.0664,89800.0
2009-08-11 13:40:00,13.91,13.91,13.9,13.9,10100.0,12.0751,12.0751,12.0664,12.0664,10100.0
2009-08-11 13:50:00,13.91,13.93,13.9,13.93,38900.0,12.0751,12.0925,12.0664,12.0925,38900.0
2009-08-11 14:00:00,13.93,13.93,13.9,13.92,66500.0,12.0925,12.0925,12.0664,12.0838,66500.0
2009-08-11 14:10:00,13.92,13.95,13.91,13.93,31600.0,12.0838,12.1099,12.0751,12.0925,31600.0
2009-08-11 14:20:00,13.92,13.93,13.92,13.93,16400.0,12.0838,12.0925,12.0838,12.0925,16400.0
2009-08-11 14:30:00,13.93,13.93,13.92,13.92,12200.0,12.0925,12.0925,12.0838,12.0838,12200.0
2009-08-11 14:40:00,13.92,13.93,13.92,13.92,8100.0,12.0838,12.0925,12.0838,12.0838,8100.0
2009-08-11 14:50:00,13.92,13.92,13.91,13.92,30200.0,12.0838,12.0838,12.0751,12.0838,30200.0
2009-08-11 15:00:00,13.91,13.96,13.91,13.93,39700.0,12.0751,12.1185,12.0751,12.0925,39700.0
2009-08-11 15:10:00,13.92,13.93,13.92,13.93,9400.0,12.0838,12.0925,12.0838,12.0925,9400.0
2009-08-11 15:20:00,13.93,13.93,13.92,13.92,15000.0,12.0925,12.0925,12.0838,12.0838,15000.0
2009-08-11 15:30:00,13.92,13.96,13.92,13.96,58900.0,12.0838,12.1185,12.0838,12.1185,58900.0
2009-08-11 15:40:00,13.95,13.99,13.95,13.95,69200.0,12.1099,12.1446,12.1099,12.1099,69200.0
2009-08-11 15:50:00,13.95,13.96,13.93,13.95,241200.0,12.1099,12.1185,12.0925,12.1099,241200.0
2009-08-12 09:30:00,13.87,13.94,13.86,13.91,15600.0,12.0404,12.1012,12.0317,12.0751,15600.0
2009-08-12 09:40:00,13.91,13.93,13.87,13.91,14600.0,12.0751,12.0925,12.0404,12.0751,14600.0
2009-08-12 09:50:00,13.92,13.95,13.91,13.92,14000.0,12.0838,12.1099,12.0751,12.0838,14000.0
2009-08-12 10:00:00,13.92,14.0,13.92,13.95,22400.0,12.0838,12.1533,12.0838,12.1099,22400.0
2009-08-12 10:10:00,13.96,13.97,13.95,13.96,6500.0,12.1185,12.1272,12.1099,12.1185,6500.0
2009-08-12 10:20:00,13.97,14.02,13.96,14.02,18000.0,12.1272,12.1706,12.1185,12.1706,18000.0
2009-08-12 10:30:00,14.01,14.03,14.0,14.02,13500.0,12.1619,12.1793,12.1533,12.1706,13500.0
2009-08-12 10:40:00,14.01,14.09,14.01,14.08,34400.0,12.1619,12.2314,12.1619,12.2227,34400.0
2009-08-12 10:50:00,14.07,14.09,14.05,14.05,16000.0,12.214,12.2314,12.1967,12.1967,16000.0
2009-08-12 11:00:00,14.05,14.05,14.01,14.01,11900.0,12.1967,12.1967,12.1619,12.1619,11900.0
2009-08-12 11:10:00,14.01,14.02,14.01,14.01,6500.0,12.1619,12.1706,12.1619,12.1619,6500.0
2009-08-12 11:20:00,14.01,14.02,13.99,14.0,21500.0,12.1619,12.1706,12.1446,12.1533,21500.0
2009-08-12 11:30:00,13.99,14.0,13.98,14.0,13300.0,12.1446,12.1533,12.1359,12.1533,13300.0
2009-08-12 11:40:00,13.99,13.99,13.98,13.98,7600.0,12.1446,12.1446,12.1359,12.1359,7600.0
2009-08-12 11:50:00,13.99,14.01,13.98,14.01,23000.0,12.1446,12.1619,12.1359,12.1619,23000.0
2009-08-12 12:00:00,14.0,14.02,14.0,14.02,9200.0,12.1533,12.1706,12.1533,12.1706,9200.0
2009-08-12 12:10:00,14.01,14.02,14.01,14.02,12800.0,12.1619,12.1706,12.1619,12.1706,12800.0
2009-08-12 12:20:00,14.01,14.02,14.0,14.01,19500.0,12.1619,12.1706,12.1533,12.1619,19500.0
2009-08-12 12:30:00,14.02,14.02,14.0,14.0,4400.0,12.1706,12.1706,12.1533,12.1533,4400.0
2009-08-12 12:40:00,14.01,14.01,14.0,14.0,2100.0,12.1619,12.1619,12.1533,12.1533,2100.0
2009-08-12 12:50:00,14.01,14.06,14.01,14.05,35300.0,12.1619,12.2053,12.1619,12.1967,35300.0
2009-08-12 13:00:00,14.04,14.05,14.04,14.05,13600.0,12.188,12.1967,12.188,12.1967,13600.0
2009-08-12 13:10:00,14.05,14.09,14.05,14.09,28000.0,12.1967,12.2314,12.1967,12.2314,28000.0
2009-08-12 13:20:00,14.08,14.09,14.07,14.08,23300.0,12.2227,12.2314,12.214,12.2227,23300.0
2009-08-12 13:30:00,14.07,14.07,14.05,14.06,20800.0,12.214,12.214,12.1967,12.2053,20800.0
2009-08-12 13:40:00,14.05,14.09,14.04,14.09,23800.0,12.1967,12.2314,12.188,12.2314,23800.0
2009-08-12 13:50:00,14.08,14.09,14.08,14.08,11400.0,12.2227,12.2314,12.2227,12.2227,11400.0
2009-08-12 14:00:00,14.09,14.09,14.07,14.07,13900.0,12.2314,12.2314,12.214,12.214,13900.0
2009-08-12 14:10:00,14.07,14.13,14.05,14.07,73900.0,12.214,12.2661,12.1967,12.214,73900.0
2009-08-12 14:20:00,14.08,14.13,14.05,14.06,87000.0,12.2227,12.2661,12.1967,12.2053,87000.0
2009-08-12 14:30:00,14.06,14.15,14.05,14.12,94500.0,12.2053,12.2835,12.1967,12.2574,94500.0
2009-08-12 14:40:00,14.12,14.13,14.11,14.13,18500.0,12.2574,12.2661,12.2487,12.2661,18500.0
2009-08-12 14:50:00,14.13,14.25,14.12,14.2,110300.0,12.2661,12.3703,12.2574,12.3269,110300.0
2009-08-12 15:00:00,14.22,14.24,14.16,14.16,36100.0,12.3442,12.3616,12.2922,12.2922,36100.0
2009-08-12 15:10:00,14.16,14.17,14.16,14.16,10900.0,12.2922,12.3008,12.2922,12.2922,10900.0
2009-08-12 15:20:00,14.17,14.22,14.14,14.2,63800.0,12.3008,12.3442,12.2748,12.3269,63800.0
2009-08-12 15:30:00,14.19,14.22,14.19,14.21,47700.0,12.3182,12.3442,12.3182,12.3356,47700.0
2009-08-12 15:40:00,14.22,14.22,14.19,14.19,136600.0,12.3442,12.3442,12.3182,12.3182,136600.0
2009-08-12 15:50:00,14.19,14.21,14.14,14.15,440700.0,12.3182,12.3356,12.2748,12.2835,440700.0
2009-08-13 09:30:00,14.1,14.21,14.07,14.1,35000.0,12.2401,12.3356,12.214,12.2401,35000.0
2009-08-13 09:40:00,14.08,14.12,13.9,14.04,39000.0,12.2227,12.2574,12.0664,12.188,39000.0
2009-08-13 09:50:00,14.08,14.08,13.96,13.96,32100.0,12.2227,12.2227,12.1185,12.1185,32100.0
2009-08-13 10:00:00,13.96,13.96,13.89,13.93,58700.0,12.1185,12.1185,12.0578,12.0925,58700.0
2009-08-13 10:10:00,13.94,13.97,13.93,13.95,42200.0,12.1012,12.1272,12.0925,12.1099,42200.0
2009-08-13 10:20:00,13.96,13.97,13.95,13.97,33100.0,12.1185,12.1272,12.1099,12.1272,33100.0
2009-08-13 10:30:00,13.97,14.04,13.96,14.03,27200.0,12.1272,12.188,12.1185,12.1793,27200.0
2009-08-13 10:40:00,14.04,14.1,14.02,14.1,79200.0,12.188,12.2401,12.1706,12.2401,79200.0
2009-08-13 10:50:00,14.09,14.17,14.09,14.15,46400.0,12.2314,12.3008,12.2314,12.2835,46400.0
2009-08-13 11:00:00,14.15,14.16,14.08,14.09,48300.0,12.2835,12.2922,12.2227,12.2314,48300.0
2009-08-13 11:10:00,14.09,14.09,14.04,14.06,29900.0,12.2314,12.2314,12.188,12.2053,29900.0
2009-08-13 11:20:00,14.06,14.06,14.01,14.01,131900.0,12.2053,12.2053,12.1619,12.1619,131900.0
2009-08-13 11:30:00,14.01,14.02,13.98,13.99,118500.0,12.1619,12.1706,12.1359,12.1446,118500.0
2009-08-13 11:40:00,14.0,14.0,13.99,13.99,11600.0,12.1533,12.1533,12.1446,12.1446,11600.0
2009-08-13 11:50:00,13.99,14.03,13.98,14.03,76100.0,12.1446,12.1793,12.1359,12.1793,76100.0
2009-08-13 12:00:00,14.04,14.06,14.03,14.04,54400.0,12.188,12.2053,12.1793,12.188,54400.0
2009-08-13 12:10:00,14.04,14.04,14.02,14.03,58900.0,12.188,12.188,12.1706,12.1793,58900.0
2009-08-13 12:20:00,14.03,14.04,14.02,14.03,116500.0,12.1793,12.188,12.1706,12.1793,116500.0
2009-08-13 12:30:00,14.04,14.04,14.03,14.03,70300.0,12.188,12.188,12.1793,12.1793,70300.0
2009-08-13 12:40:00,14.03,14.05,14.02,14.05,56000.0,12.1793,12.1967,12.1706,12.1967,56000.0
2009-08-13 12:50:00,14.04,14.07,14.04,14.07,64400.0,12.188,12.214,12.188,12.214,64400.0
2009-08-13 13:00:00,14.07,14.14,14.07,14.11,64100.0,12.214,12.2748,12.214,12.2487,64100.0
2009-08-13 13:10:00,14.12,14.12,14.09,14.11,36100.0,12.2574,12.2574,12.2314,12.2487,36100.0
2009-08-13 13:20:00,14.11,14.12,14.1,14.1,16800.0,12.2487,12.2574,12.2401,12.2401,16800.0
2009-08-13 13:30:00,14.1,14.12,14.1,14.12,19100.0,12.2401,12.2574,12.2401,12.2574,19100.0
2009-08-13 13:40:00,14.12,14.12,14.1,14.1,29000.0,12.2574,12.2574,12.2401,12.2401,29000.0
2009-08-13 13:50:00,14.1,14.11,14.08,14.11,35700.0,12.2401,12.2487,12.2227,12.2487,35700.0
2009-08-13 14:00:00,14.1,14.11,14.09,14.11,42900.0,12.2401,12.2487,12.2314,12.2487,42900.0
2009-08-13 14:10:00,14.1,14.13,14.1,14.12,68500.0,12.2401,12.2661,12.2401,12.2574,68500.0
2009-08-13 14:20:00,14.12,14.13,14.12,14.13,17500.0,12.2574,12.2661,12.2574,12.2661,17500.0
2009-08-13 14:30:00,14.12,14.19,14.12,14.17,94700.0,12.2574,12.3182,12.2574,12.3008,94700.0
2009-08-13 14:40:00,14.17,14.25,14.17,14.24,98900.0,12.3008,12.3703,12.3008,12.3616,98900.0
2009-08-13 14:50:00,14.23,14.24,14.22,14.22,91000.0,12.3529,12.3616,12.3442,12.3442,91000.0
2009-08-13 15:00:00,14.22,14.25,14.21,14.25,80000.0,12.3442,12.3703,12.3356,12.3703,80000.0
2009-08-13 15:10:00,14.24,14.29,14.24,14.27,77100.0,12.3616,12.405,12.3616,12.3876,77100.0
2009-08-13 15:20:00,14.27,14.28,14.25,14.26,40100.0,12.3876,12.3963,12.3703,12.379,40100.0
2009-08-13 15:30:00,14.26,14.27,14.23,14.23,52300.0,12.379,12.3876,12.3529,12.3529,52300.0
2009-08-13 15:40:00,14.24,14.28,14.23,14.24,97200.0,12.3616,12.3963,12.3529,12.3616,97200.0
2009-08-13 15:50:00,14.24,14.36,14.22,14.34,620800.0,12.3616,12.4658,12.3442,12.4484,620800.0
2009-08-14 09:30:00,14.31,14.57,14.21,14.56,37900.0,12.4224,12.6481,12.3356,12.6394,37900.0
2009-08-14 09:40:00,14.58,14.68,14.56,14.67,104300.0,12.6568,12.7436,12.6394,12.7349,104300.0
2009-08-14 09:50:00,14.67,14.67,14.51,14.54,161500.0,12.7349,12.7349,12.596,12.622,161500.0
2009-08-14 10:00:00,14.54,14.54,14.42,14.48,46800.0,12.622,12.622,12.5179,12.5699,46800.0
2009-08-14 10:10:00,14.47,14.48,14.31,14.31,90300.0,12.5613,12.5699,12.4224,12.4224,90300.0
2009-08-14 10:20:00,14.31,14.38,14.28,14.36,77800.0,12.4224,12.4831,12.3963,12.4658,77800.0
2009-08-14 10:30:00,14.37,14.44,14.35,14.41,153600.0,12.4745,12.5352,12.4571,12.5092,153600.0
2009-08-14 10:40:00,14.41,14.48,14.41,14.48,68700.0,12.5092,12.5699,12.5092,12.5699,68700.0
2009-08-14 10:50:00,14.48,14.51,14.46,14.47,64300.0,12.5699,12.596,12.5526,12.5613,64300.0
2009-08-14 11:00:00,14.47,14.54,14.46,14.47,60000.0,12.5613,12.622,12.5526,12.5613,60000.0
2009-08-14 11:10:00,14.47,14.53,14.46,14.48,48000.0,12.5613,12.6133,12.5526,12.5699,48000.0
2009-08-14 11:20:00,14.47,14.49,14.44,14.47,36500.0,12.5613,12.5786,12.5352,12.5613,36500.0
2009-08-14 11:30:00,14.46,14.51,14.45,14.47,102800.0,12.5526,12.596,12.5439,12.5613,102800.0
2009-08-14 11:40:00,14.47,14.49,14.45,14.45,63200.0,12.5613,12.5786,12.5439,12.5439,63200.0
2009-08-14 11:50:00,14.45,14.46,14.4,14.4,50500.0,12.5439,12.5526,12.5005,12.5005,50500.0
2009-08-14 12:00:00,14.4,14.41,14.37,14.38,33500.0,12.5005,12.5092,12.4745,12.4831,33500.0
2009-08-14 12:10:00,14.38,14.38,14.37,14.38,22400.0,12.4831,12.4831,12.4745,12.4831,22400.0
2009-08-14 12:20:00,14.38,14.43,14.34,14.43,86900.0,12.4831,12.5265,12.4484,12.5265,86900.0
2009-08-14 12:30:00,14.42,14.43,14.38,14.38,21900.0,12.5179,12.5265,12.4831,12.4831,21900.0
2009-08-14 12:40:00,14.38,14.45,14.37,14.45,39200.0,12.4831,12.5439,12.4745,12.5439,39200.0
2009-08-14 12:50:00,14.44,14.45,14.39,14.39,93700.0,12.5352,12.5439,12.4918,12.4918,93700.0
2009-08-14 13:00:00,14.4,14.4,14.37,14.37,25300.0,12.5005,12.5005,12.4745,12.4745,25300.0
2009-08-14 13:10:00,14.37,14.39,14.35,14.37,49100.0,12.4745,12.4918,12.4571,12.4745,49100.0
2009-08-14 13:20:00,14.37,14.4,14.36,14.4,34400.0,12.4745,12.5005,12.4658,12.5005,34400.0
2009-08-14 13:30:00,14.4,14.4,14.37,14.38,32500.0,12.5005,12.5005,12.4745,12.4831,32500.0
2009-08-14 13:40:00,14.38,14.42,14.37,14.37,37400.0,12.4831,12.5179,12.4745,12.4745,37400.0
2009-08-14 13:50:00,14.38,14.42,14.37,14.39,127900.0,12.4831,12.5179,12.4745,12.4918,127900.0
2009-08-14 14:00:00,14.4,14.4,14.38,14.38,94500.0,12.5005,12.5005,12.4831,12.4831,94500.0
2009-08-14 14:10:00,14.38,14.39,14.38,14.38,25700.0,12.4831,12.4918,12.4831,12.4831,25700.0
2009-08-14 14:20:00,14.38,14.43,14.38,14.42,119200.0,12.4831,12.5265,12.4831,12.5179,119200.0
2009-08-14 14:30:00,14.42,14.44,14.39,14.44,50100.0,12.5179,12.5352,12.4918,12.5352,50100.0
2009-08-14 14:40:00,14.44,14.47,14.43,14.45,56400.0,12.5352,12.5613,12.5265,12.5439,56400.0
2009-08-14 14:50:00,14.45,14.47,14.45,14.45,82800.0,12.5439,12.5613,12.5439,12.5439,82800.0
2009-08-14 15:00:00,14.45,14.53,14.45,14.48,100400.0,12.5439,12.6133,12.5439,12.5699,100400.0
2009-08-14 15:10:00,14.48,14.56,14.48,14.51,142500.0,12.5699,12.6394,12.5699,12.596,142500.0
2009-08-14 15:20:00,14.51,14.52,14.47,14.5,118900.0,12.596,12.6047,12.5613,12.5873,118900.0
2009-08-14 15:30:00,14.5,14.51,14.49,14.51,93800.0,12.5873,12.596,12.5786,12.596,93800.0
2009-08-14 15:40:00,14.5,14.59,14.47,14.57,203600.0,12.5873,12.6654,12.5613,12.6481,203600.0
2009-08-14 15:50:00,14.57,14.57,14.55,14.56,244300.0,12.6481,12.6481,12.6307,12.6394,244300.0
2009-08-17 09:30:00,14.28,14.49,14.24,14.28,59100.0,12.3963,12.5786,12.3616,12.3963,59100.0
2009-08-17 09:40:00,14.29,14.36,14.28,14.29,24100.0,12.405,12.4658,12.3963,12.405,24100.0
2009-08-17 09:50:00,14.29,14.32,14.25,14.32,38100.0,12.405,12.431,12.3703,12.431,38100.0
2009-08-17 10:00:00,14.31,14.37,14.31,14.34,51600.0,12.4224,12.4745,12.4224,12.4484,51600.0
2009-08-17 10:10:00,14.33,14.4,14.33,14.39,69100.0,12.4397,12.5005,12.4397,12.4918,69100.0
2009-08-17 10:20:00,14.38,14.42,14.35,14.36,46500.0,12.4831,12.5179,12.4571,12.4658,46500.0
2009-08-17 10:30:00,14.36,14.37,14.34,14.35,45000.0,12.4658,12.4745,12.4484,12.4571,45000.0
2009-08-17 10:40:00,14.35,14.36,14.34,14.34,34000.0,12.4571,12.4658,12.4484,12.4484,34000.0
2009-08-17 10:50:00,14.34,14.36,14.29,14.29,34500.0,12.4484,12.4658,12.405,12.405,34500.0
2009-08-17 11:00:00,14.29,14.29,14.26,14.27,27400.0,12.405,12.405,12.379,12.3876,27400.0
2009-08-17 11:10:00,14.27,14.3,14.27,14.28,53500.0,12.3876,12.4137,12.3876,12.3963,53500.0
2009-08-17 11:20:00,14.29,14.34,14.28,14.34,32300.0,12.405,12.4484,12.3963,12.4484,32300.0
2009-08-17 11:30:00,14.34,14.34,14.31,14.32,22500.0,12.4484,12.4484,12.4224,12.431,22500.0
2009-08-17 11:40:00,14.32,14.37,14.31,14.36,42300.0,12.431,12.4745,12.4224,12.4658,42300.0
2009-08-17 11:50:00,14.37,14.41,14.36,14.41,29600.0,12.4745,12.5092,12.4658,12.5092,29600.0
2009-08-17 12:00:00,14.4,14.41,14.37,14.37,26800.0,12.5005,12.5092,12.4745,12.4745,26800.0
2009-08-17 12:10:00,14.38,14.38,14.35,14.36,15700.0,12.4831,12.4831,12.4571,12.4658,15700.0
2009-08-17 12:20:00,14.35,14.36,14.35,14.35,30500.0,12.4571,12.4658,12.4571,12.4571,30500.0
2009-08-17 12:30:00,14.36,14.36,14.34,14.35,22100.0,12.4658,12.4658,12.4484,12.4571,22100.0
2009-08-17 12:40:00,14.34,14.35,14.33,14.34,15000.0,12.4484,12.4571,12.4397,12.4484,15000.0
2009-08-17 12:50:00,14.33,14.37,14.33,14.37,38900.0,12.4397,12.4745,12.4397,12.4745,38900.0
2009-08-17 13:00:00,14.37,14.37,14.35,14.35,27800.0,12.4745,12.4745,12.4571,12.4571,27800.0
2009-08-17 13:10:00,14.35,14.41,14.35,14.41,58400.0,12.4571,12.5092,12.4571,12.5092,58400.0
2009-08-17 13:20:00,14.41,14.43,14.4,14.42,50700.0,12.5092,12.5265,12.5005,12.5179,50700.0
2009-08-17 13:30:00,14.42,14.43,14.37,14.38,37000.0,12.5179,12.5265,12.4745,12.4831,37000.0
2009-08-17 13:40:00,14.38,14.38,14.37,14.38,27900.0,12.4831,12.4831,12.4745,12.4831,27900.0
2009-08-17 13:50:00,14.38,14.41,14.37,14.41,54800.0,12.4831,12.5092,12.4745,12.5092,54800.0
2009-08-17 14:00:00,14.4,14.44,14.4,14.43,32800.0,12.5005,12.5352,12.5005,12.5265,32800.0
2009-08-17 14:10:00,14.43,14.45,14.42,14.44,28400.0,12.5265,12.5439,12.5179,12.5352,28400.0
2009-08-17 14:20:00,14.44,14.45,14.44,14.45,16500.0,12.5352,12.5439,12.5352,12.5439,16500.0
2009-08-17 14:30:00,14.45,14.45,14.41,14.42,28500.0,12.5439,12.5439,12.5092,12.5179,28500.0
2009-08-17 14:40:00,14.41,14.42,14.4,14.41,53500.0,12.5092,12.5179,12.5005,12.5092,53500.0
2009-08-17 14:50:00,14.41,14.42,14.41,14.42,42600.0,12.5092,12.5179,12.5092,12.5179,42600.0
2009-08-17 15:00:00,14.41,14.45,14.41,14.41,76400.0,12.5092,12.5439,12.5092,12.5092,76400.0
2009-08-17 15:10:00,14.41,14.46,14.4,14.45,95200.0,12.5092,12.5526,12.5005,12.5439,95200.0
2009-08-17 15:20:00,14.45,14.46,14.41,14.42,55000.0,12.5439,12.5526,12.5092,12.5179,55000.0
2009-08-17 15:30:00,14.42,14.42,14.4,14.4,77800.0,12.5179,12.5179,12.5005,12.5005,77800.0
2009-08-17 15:40:00,14.41,14.41,14.36,14.41,185200.0,12.5092,12.5092,12.4658,12.5092,185200.0
2009-08-17 15:50:00,14.41,14.42,14.39,14.41,284400.0,12.5092,12.5179,12.4918,12.5092,284400.0
2009-08-18 09:30:00,14.41,14.57,14.41,14.55,56500.0,12.5092,12.6481,12.5092,12.6307,56500.0
2009-08-18 09:40:00,14.56,14.65,14.56,14.62,93800.0,12.6394,12.7175,12.6394,12.6915,93800.0
2009-08-18 09:50:00,14.62,14.63,14.52,14.53,40900.0,12.6915,12.7002,12.6047,12.6133,40900.0
2009-08-18 10:00:00,14.53,14.75,14.53,14.71,96700.0,12.6133,12.8043,12.6133,12.7696,96700.0
2009-08-18 10:10:00,14.71,14.72,14.66,14.66,21800.0,12.7696,12.7783,12.7262,12.7262,21800.0
2009-08-18 10:20:00,14.66,14.66,14.56,14.56,86500.0,12.7262,12.7262,12.6394,12.6394,86500.0
2009-08-18 10:30:00,14.55,14.56,14.48,14.48,71800.0,12.6307,12.6394,12.5699,12.5699,71800.0
2009-08-18 10:40:00,14.49,14.55,14.48,14.55,55400.0,12.5786,12.6307,12.5699,12.6307,55400.0
2009-08-18 10:50:00,14.54,14.55,14.49,14.49,67000.0,12.622,12.6307,12.5786,12.5786,67000.0
2009-08-18 11:00:00,14.49,14.49,14.43,14.44,86200.0,12.5786,12.5786,12.5265,12.5352,86200.0
2009-08-18 11:10:00,14.43,14.46,14.43,14.45,31600.0,12.5265,12.5526,12.5265,12.5439,31600.0
2009-08-18 11:20:00,14.44,14.45,14.44,14.45,17200.0,12.5352,12.5439,12.5352,12.5439,17200.0
2009-08-18 11:30:00,14.44,14.44,14.39,14.39,46800.0,12.5352,12.5352,12.4918,12.4918,46800.0
2009-08-18 11:40:00,14.39,14.4,14.36,14.37,29500.0,12.4918,12.5005,12.4658,12.4745,29500.0
2009-08-18 11:50:00,14.37,14.38,14.32,14.33,61600.0,12.4745,12.4831,12.431,12.4397,61600.0
2009-08-18 12:00:00,14.33,14.33,14.27,14.27,70000.0,12.4397,12.4397,12.3876,12.3876,70000.0
2009-08-18 12:10:00,14.27,14.29,14.23,14.25,74800.0,12.3876,12.405,12.3529,12.3703,74800.0
2009-08-18 12:20:00,14.24,14.25,14.19,14.2,65000.0,12.3616,12.3703,12.3182,12.3269,65000.0
2009-08-18 12:30:00,14.21,14.21,14.16,14.17,65200.0,12.3356,12.3356,12.2922,12.3008,65200.0
2009-08-18 12:40:00,14.18,14.19,14.17,14.18,35100.0,12.3095,12.3182,12.3008,12.3095,35100.0
2009-08-18 12:50:00,14.18,14.19,14.17,14.17,51900.0,12.3095,12.3182,12.3008,12.3008,51900.0
2009-08-18 13:00:00,14.18,14.18,14.17,14.18,18100.0,12.3095,12.3095,12.3008,12.3095,18100.0
2009-08-18 13:10:00,14.17,14.18,14.17,14.17,15500.0,12.3008,12.3095,12.3008,12.3008,15500.0
2009-08-18 13:20:00,14.17,14.17,14.09,14.1,65000.0,12.3008,12.3008,12.2314,12.2401,65000.0
2009-08-18 13:30:00,14.09,14.1,14.06,14.06,99300.0,12.2314,12.2401,12.2053,12.2053,99300.0
2009-08-18 13:40:00,14.06,14.07,14.04,14.04,45000.0,12.2053,12.214,12.188,12.188,45000.0
2009-08-18 13:50:00,14.04,14.05,14.03,14.04,47100.0,12.188,12.1967,12.1793,12.188,47100.0
2009-08-18 14:00:00,14.04,14.08,14.03,14.05,89500.0,12.188,12.2227,12.1793,12.1967,89500.0
2009-08-18 14:10:00,14.05,14.05,14.04,14.04,19100.0,12.1967,12.1967,12.188,12.188,19100.0
2009-08-18 14:20:00,14.04,14.05,14.04,14.05,14100.0,12.188,12.1967,12.188,12.1967,14100.0
2009-08-18 14:30:00,14.05,14.05,14.0,14.0,58100.0,12.1967,12.1967,12.1533,12.1533,58100.0
2009-08-18 14:40:00,14.0,14.03,14.0,14.01,101500.0,12.1533,12.1793,12.1533,12.1619,101500.0
2009-08-18 14:50:00,14.02,14.03,14.01,14.02,40500.0,12.1706,12.1793,12.1619,12.1706,40500.0
2009-08-18 15:00:00,14.03,14.03,14.0,14.0,59300.0,12.1793,12.1793,12.1533,12.1533,59300.0
2009-08-18 15:10:00,14.0,14.01,13.96,13.96,71200.0,12.1533,12.1619,12.1185,12.1185,71200.0
2009-08-18 15:20:00,13.96,13.97,13.89,13.9,199800.0,12.1185,12.1272,12.0578,12.0664,199800.0
2009-08-18 15:30:00,13.89,13.92,13.87,13.89,265000.0,12.0578,12.0838,12.0404,12.0578,265000.0
2009-08-18 15:40:00,13.89,13.95,13.88,13.95,147400.0,12.0578,12.1099,12.0491,12.1099,147400.0
2009-08-18 15:50:00,13.95,13.95,13.94,13.95,244700.0,12.1099,12.1099,12.1012,12.1099,244700.0
2009-08-19 09:30:00,13.84,13.89,13.69,13.8,136600.0,12.0144,12.0578,11.8842,11.9796,136600.0
2009-08-19 09:40:00,13.8,13.86,13.78,13.86,117600.0,11.9796,12.0317,11.9623,12.0317,117600.0
2009-08-19 09:50:00,13.86,13.91,13.82,13.86,66300.0,12.0317,12.0751,11.997,12.0317,66300.0
2009-08-19 10:00:00,13.87,13.89,13.85,13.87,70100.0,12.0404,12.0578,12.023,12.0404,70100.0
2009-08-19 10:10:00,13.86,13.89,13.84,13.86,101600.0,12.0317,12.0578,12.0144,12.0317,101600.0
2009-08-19 10:20:00,13.86,13.88,13.84,13.87,60600.0,12.0317,12.0491,12.0144,12.0404,60600.0
2009-08-19 10:30:00,13.87,13.94,13.87,13.89,106500.0,12.0404,12.1012,12.0404,12.0578,106500.0
2009-08-19 10:40:00,13.9,13.92,13.87,13.88,43900.0,12.0664,12.0838,12.0404,12.0491,43900.0
2009-08-19 10:50:00,13.89,13.91,13.88,13.88,24500.0,12.0578,12.0751,12.0491,12.0491,24500.0
2009-08-19 11:00:00,13.88,13.88,13.83,13.83,112700.0,12.0491,12.0491,12.0057,12.0057,112700.0
2009-08-19 11:10:00,13.83,13.85,13.83,13.85,22400.0,12.0057,12.023,12.0057,12.023,22400.0
2009-08-19 11:20:00,13.85,13.87,13.84,13.86,52100.0,12.023,12.0404,12.0144,12.0317,52100.0
2009-08-19 11:30:00,13.87,13.89,13.82,13.82,38300.0,12.0404,12.0578,11.997,11.997,38300.0
2009-08-19 11:40:00,13.83,13.83,13.81,13.82,22700.0,12.0057,12.0057,11.9883,11.997,22700.0
2009-08-19 11:50:00,13.82,13.84,13.8,13.8,117500.0,11.997,12.0144,11.9796,11.9796,117500.0
2009-08-19 12:00:00,13.79,13.81,13.77,13.81,69100.0,11.971,11.9883,11.9536,11.9883,69100.0
2009-08-19 12:10:00,13.8,13.81,13.8,13.8,39400.0,11.9796,11.9883,11.9796,11.9796,39400.0
2009-08-19 12:20:00,13.8,13.81,13.79,13.8,34700.0,11.9796,11.9883,11.971,11.9796,34700.0
2009-08-19 12:30:00,13.8,13.8,13.79,13.79,26500.0,11.9796,11.9796,11.971,11.971,26500.0
2009-08-19 12:40:00,13.79,13.8,13.79,13.79,36500.0,11.971,11.9796,11.971,11.971,36500.0
2009-08-19 12:50:00,13.8,13.83,13.79,13.82,39100.0,11.9796,12.0057,11.971,11.997,39100.0
2009-08-19 13:00:00,13.82,13.83,13.82,13.82,19100.0,11.997,12.0057,11.997,11.997,19100.0
2009-08-19 13:10:00,13.82,13.83,13.82,13.82,15800.0,11.997,12.0057,11.997,11.997,15800.0
2009-08-19 13:20:00,13.83,13.83,13.82,13.83,29100.0,12.0057,12.0057,11.997,12.0057,29100.0
2009-08-19 13:30:00,13.83,13.83,13.82,13.83,42300.0,12.0057,12.0057,11.997,12.0057,42300.0
2009-08-19 13:40:00,13.82,13.84,13.8,13.84,98500.0,11.997,12.0144,11.9796,12.0144,98500.0
2009-08-19 13:50:00,13.84,13.84,13.83,13.84,24700.0,12.0144,12.0144,12.0057,12.0144,24700.0
2009-08-19 14:00:00,13.83,13.89,13.83,13.88,63200.0,12.0057,12.0578,12.0057,12.0491,63200.0
2009-08-19 14:10:00,13.88,13.92,13.86,13.9,95600.0,12.0491,12.0838,12.0317,12.0664,95600.0
2009-08-19 14:20:00,13.91,13.92,13.9,13.9,37900.0,12.0751,12.0838,12.0664,12.0664,37900.0
2009-08-19 14:30:00,13.9,13.91,13.9,13.9,32200.0,12.0664,12.0751,12.0664,12.0664,32200.0
2009-08-19 14:40:00,13.9,13.9,13.88,13.88,40000.0,12.0664,12.0664,12.0491,12.0491,40000.0
2009-08-19 14:50:00,13.88,13.91,13.88,13.9,43700.0,12.0491,12.0751,12.0491,12.0664,43700.0
2009-08-19 15:00:00,13.9,13.91,13.84,13.85,65200.0,12.0664,12.0751,12.0144,12.023,65200.0
2009-08-19 15:10:00,13.85,13.86,13.81,13.83,59900.0,12.023,12.0317,11.9883,12.0057,59900.0
2009-08-19 15:20:00,13.84,13.86,13.83,13.85,45300.0,12.0144,12.0317,12.0057,12.023,45300.0
2009-08-19 15:30:00,13.85,13.86,13.83,13.85,58100.0,12.023,12.0317,12.0057,12.023,58100.0
2009-08-19 15:40:00,13.86,13.89,13.85,13.88,160200.0,12.0317,12.0578,12.023,12.0491,160200.0
2009-08-19 15:50:00,13.88,13.89,13.87,13.88,281900.0,12.0491,12.0578,12.0404,12.0491,281900.0
2009-08-20 09:30:00,13.87,14.02,13.79,14.02,38400.0,12.0404,12.1706,11.971,12.1706,38400.0
2009-08-20 09:40:00,14.02,14.07,14.01,14.07,66700.0,12.1706,12.214,12.1619,12.214,66700.0
2009-08-20 09:50:00,14.07,14.15,14.05,14.15,56200.0,12.214,12.2835,12.1967,12.2835,56200.0
2009-08-20 10:00:00,14.15,14.16,14.04,14.06,51600.0,12.2835,12.2922,12.188,12.2053,51600.0
2009-08-20 10:10:00,14.06,14.07,14.02,14.04,43800.0,12.2053,12.214,12.1706,12.188,43800.0
2009-08-20 10:20:00,14.05,14.06,14.03,14.06,40500.0,12.1967,12.2053,12.1793,12.2053,40500.0
2009-08-20 10:30:00,14.06,14.11,14.06,14.1,68600.0,12.2053,12.2487,12.2053,12.2401,68600.0
2009-08-20 10:40:00,14.1,14.19,14.09,14.18,93700.0,12.2401,12.3182,12.2314,12.3095,93700.0
2009-08-20 10:50:00,14.19,14.19,14.1,14.13,53200.0,12.3182,12.3182,12.2401,12.2661,53200.0
2009-08-20 11:00:00,14.12,14.12,14.09,14.11,37900.0,12.2574,12.2574,12.2314,12.2487,37900.0
2009-08-20 11:10:00,14.1,14.11,14.09,14.1,45800.0,12.2401,12.2487,12.2314,12.2401,45800.0
2009-08-20 11:20:00,14.1,14.1,14.09,14.1,10600.0,12.2401,12.2401,12.2314,12.2401,10600.0
2009-08-20 11:30:00,14.1,14.1,14.09,14.09,5700.0,12.2401,12.2401,12.2314,12.2314,5700.0
2009-08-20 11:40:00,14.09,14.11,14.09,14.1,11500.0,12.2314,12.2487,12.2314,12.2401,11500.0
2009-08-20 11:50:00,14.1,14.11,14.09,14.1,35000.0,12.2401,12.2487,12.2314,12.2401,35000.0
2009-08-20 12:00:00,14.11,14.11,14.09,14.11,21700.0,12.2487,12.2487,12.2314,12.2487,21700.0
2009-08-20 12:10:00,14.1,14.12,14.1,14.11,19000.0,12.2401,12.2574,12.2401,12.2487,19000.0
2009-08-20 12:20:00,14.12,14.12,14.1,14.12,24200.0,12.2574,12.2574,12.2401,12.2574,24200.0
2009-08-20 12:30:00,14.12,14.13,14.1,14.13,23900.0,12.2574,12.2661,12.2401,12.2661,23900.0
2009-08-20 12:40:00,14.12,14.13,14.11,14.12,38800.0,12.2574,12.2661,12.2487,12.2574,38800.0
2009-08-20 12:50:00,14.13,14.13,14.12,14.13,6500.0,12.2661,12.2661,12.2574,12.2661,6500.0
2009-08-20 13:00:00,14.13,14.15,14.12,14.15,42700.0,12.2661,12.2835,12.2574,12.2835,42700.0
2009-08-20 13:10:00,14.15,14.15,14.12,14.14,128000.0,12.2835,12.2835,12.2574,12.2748,128000.0
2009-08-20 13:20:00,14.13,14.17,14.13,14.16,47800.0,12.2661,12.3008,12.2661,12.2922,47800.0
2009-08-20 13:30:00,14.17,14.19,14.16,14.19,24300.0,12.3008,12.3182,12.2922,12.3182,24300.0
2009-08-20 13:40:00,14.18,14.23,14.17,14.22,87600.0,12.3095,12.3529,12.3008,12.3442,87600.0
2009-08-20 13:50:00,14.21,14.22,14.19,14.2,8700.0,12.3356,12.3442,12.3182,12.3269,8700.0
2009-08-20 14:00:00,14.19,14.19,14.17,14.17,18400.0,12.3182,12.3182,12.3008,12.3008,18400.0
2009-08-20 14:10:00,14.17,14.19,14.16,14.18,19800.0,12.3008,12.3182,12.2922,12.3095,19800.0
2009-08-20 14:20:00,14.19,14.19,14.17,14.18,44400.0,12.3182,12.3182,12.3008,12.3095,44400.0
2009-08-20 14:30:00,14.19,14.19,14.17,14.18,36400.0,12.3182,12.3182,12.3008,12.3095,36400.0
2009-08-20 14:40:00,14.18,14.19,14.17,14.18,34400.0,12.3095,12.3182,12.3008,12.3095,34400.0
2009-08-20 14:50:00,14.18,14.18,14.17,14.17,31800.0,12.3095,12.3095,12.3008,12.3008,31800.0
2009-08-20 15:00:00,14.18,14.21,14.17,14.2,54400.0,12.3095,12.3356,12.3008,12.3269,54400.0
2009-08-20 15:10:00,14.2,14.23,14.19,14.23,50900.0,12.3269,12.3529,12.3182,12.3529,50900.0
2009-08-20 15:20:00,14.23,14.25,14.22,14.23,51100.0,12.3529,12.3703,12.3442,12.3529,51100.0
2009-08-20 15:30:00,14.23,14.25,14.22,14.24,50000.0,12.3529,12.3703,12.3442,12.3616,50000.0
2009-08-20 15:40:00,14.24,14.25,14.21,14.24,158300.0,12.3616,12.3703,12.3356,12.3616,158300.0
2009-08-20 15:50:00,14.24,14.25,14.22,14.22,209900.0,12.3616,12.3703,12.3442,12.3442,209900.0
2009-08-21 09:30:00,14.34,14.51,14.19,14.51,300000.0,12.4484,12.596,12.3182,12.596,300000.0
2009-08-21 09:40:00,14.51,14.61,14.51,14.59,64200.0,12.596,12.6828,12.596,12.6654,64200.0
2009-08-21 09:50:00,14.59,14.61,14.55,14.61,33100.0,12.6654,12.6828,12.6307,12.6828,33100.0
2009-08-21 10:00:00,14.61,14.74,14.61,14.73,91500.0,12.6828,12.7956,12.6828,12.787,91500.0
2009-08-21 10:10:00,14.73,14.8,14.72,14.79,58700.0,12.787,12.8477,12.7783,12.839,58700.0
2009-08-21 10:20:00,14.79,14.8,14.74,14.74,33600.0,12.839,12.8477,12.7956,12.7956,33600.0
2009-08-21 10:30:00,14.74,14.8,14.74,14.79,44500.0,12.7956,12.8477,12.7956,12.839,44500.0
2009-08-21 10:40:00,14.78,14.8,14.77,14.78,31900.0,12.8304,12.8477,12.8217,12.8304,31900.0
2009-08-21 10:50:00,14.79,14.8,14.76,14.8,52800.0,12.839,12.8477,12.813,12.8477,52800.0
2009-08-21 11:00:00,14.79,14.85,14.79,14.84,58000.0,12.839,12.8911,12.839,12.8825,58000.0
2009-08-21 11:10:00,14.83,14.84,14.8,14.82,40100.0,12.8738,12.8825,12.8477,12.8651,40100.0
2009-08-21 11:20:00,14.82,14.84,14.81,14.81,39200.0,12.8651,12.8825,12.8564,12.8564,39200.0
2009-08-21 11:30:00,14.8,14.82,14.78,14.82,44200.0,12.8477,12.8651,12.8304,12.8651,44200.0
2009-08-21 11:40:00,14.81,14.84,14.81,14.84,26900.0,12.8564,12.8825,12.8564,12.8825,26900.0
2009-08-21 11:50:00,14.84,14.84,14.83,14.83,13700.0,12.8825,12.8825,12.8738,12.8738,13700.0
2009-08-21 12:00:00,14.84,14.84,14.77,14.77,65100.0,12.8825,12.8825,12.8217,12.8217,65100.0
2009-08-21 12:10:00,14.77,14.78,14.77,14.77,23200.0,12.8217,12.8304,12.8217,12.8217,23200.0
2009-08-21 12:20:00,14.77,14.77,14.74,14.76,33400.0,12.8217,12.8217,12.7956,12.813,33400.0
2009-08-21 12:30:00,14.77,14.77,14.76,14.76,13700.0,12.8217,12.8217,12.813,12.813,13700.0
2009-08-21 12:40:00,14.76,14.78,14.76,14.78,17000.0,12.813,12.8304,12.813,12.8304,17000.0
2009-08-21 12:50:00,14.78,14.78,14.77,14.77,18000.0,12.8304,12.8304,12.8217,12.8217,18000.0
2009-08-21 13:00:00,14.77,14.78,14.76,14.77,66500.0,12.8217,12.8304,12.813,12.8217,66500.0
2009-08-21 13:10:00,14.77,14.79,14.77,14.78,45100.0,12.8217,12.839,12.8217,12.8304,45100.0
2009-08-21 13:20:00,14.78,14.79,14.78,14.79,39400.0,12.8304,12.839,12.8304,12.839,39400.0
2009-08-21 13:30:00,14.79,14.81,14.78,14.79,30100.0,12.839,12.8564,12.8304,12.839,30100.0
2009-08-21 13:40:00,14.79,14.83,14.79,14.8,40300.0,12.839,12.8738,12.839,12.8477,40300.0
2009-08-21 13:50:00,14.8,14.81,14.79,14.81,22200.0,12.8477,12.8564,12.839,12.8564,22200.0
2009-08-21 14:00:00,14.8,14.81,14.79,14.8,31400.0,12.8477,12.8564,12.839,12.8477,31400.0
2009-08-21 14:10:00,14.8,14.8,14.79,14.8,15500.0,12.8477,12.8477,12.839,12.8477,15500.0
2009-08-21 14:20:00,14.79,14.8,14.79,14.8,44500.0,12.839,12.8477,12.839,12.8477,44500.0
2009-08-21 14:30:00,14.8,14.8,14.79,14.79,26900.0,12.8477,12.8477,12.839,12.839,26900.0
2009-08-21 14:40:00,14.8,14.82,14.79,14.8,99500.0,12.8477,12.8651,12.839,12.8477,99500.0
2009-08-21 14:50:00,14.8,14.84,14.79,14.81,98600.0,12.8477,12.8825,12.839,12.8564,98600.0
2009-08-21 15:00:00,14.81,14.84,14.8,14.84,61300.0,12.8564,12.8825,12.8477,12.8825,61300.0
2009-08-21 15:10:00,14.83,14.85,14.82,14.82,45500.0,12.8738,12.8911,12.8651,12.8651,45500.0
2009-08-21 15:20:00,14.82,14.83,14.79,14.79,42300.0,12.8651,12.8738,12.839,12.839,42300.0
2009-08-21 15:30:00,14.79,14.81,14.79,14.8,49400.0,12.839,12.8564,12.839,12.8477,49400.0
2009-08-21 15:40:00,14.8,14.82,14.79,14.8,105900.0,12.8477,12.8651,12.839,12.8477,105900.0
2009-08-21 15:50:00,14.8,14.83,14.8,14.81,158700.0,12.8477,12.8738,12.8477,12.8564,158700.0
2009-08-24 09:30:00,14.93,14.98,14.86,14.98,95600.0,12.9606,13.004,12.8998,13.004,95600.0
2009-08-24 09:40:00,14.98,14.98,14.95,14.97,57300.0,13.004,13.004,12.9779,12.9953,57300.0
2009-08-24 09:50:00,14.96,14.96,14.88,14.88,66700.0,12.9866,12.9866,12.9172,12.9172,66700.0
2009-08-24 10:00:00,14.88,14.89,14.82,14.88,35100.0,12.9172,12.9259,12.8651,12.9172,35100.0
2009-08-24 10:10:00,14.87,14.88,14.82,14.84,64700.0,12.9085,12.9172,12.8651,12.8825,64700.0
2009-08-24 10:20:00,14.84,14.86,14.83,14.86,37200.0,12.8825,12.8998,12.8738,12.8998,37200.0
2009-08-24 10:30:00,14.86,14.91,14.85,14.89,51700.0,12.8998,12.9432,12.8911,12.9259,51700.0
2009-08-24 10:40:00,14.89,14.91,14.88,14.9,50200.0,12.9259,12.9432,12.9172,12.9345,50200.0
2009-08-24 10:50:00,14.9,14.91,14.89,14.9,15600.0,12.9345,12.9432,12.9259,12.9345,15600.0
2009-08-24 11:00:00,14.9,14.92,14.88,14.9,38900.0,12.9345,12.9519,12.9172,12.9345,38900.0
2009-08-24 11:10:00,14.9,14.91,14.89,14.9,25000.0,12.9345,12.9432,12.9259,12.9345,25000.0
2009-08-24 11:20:00,14.89,14.91,14.89,14.9,46300.0,12.9259,12.9432,12.9259,12.9345,46300.0
2009-08-24 11:30:00,14.89,14.94,14.89,14.94,40100.0,12.9259,12.9693,12.9259,12.9693,40100.0
2009-08-24 11:40:00,14.93,14.94,14.93,14.93,15000.0,12.9606,12.9693,12.9606,12.9606,15000.0
2009-08-24 11:50:00,14.94,14.98,14.93,14.94,85200.0,12.9693,13.004,12.9606,12.9693,85200.0
2009-08-24 12:00:00,14.94,14.95,14.94,14.94,9200.0,12.9693,12.9779,12.9693,12.9693,9200.0
2009-08-24 12:10:00,14.95,14.95,14.92,14.92,32600.0,12.9779,12.9779,12.9519,12.9519,32600.0
2009-08-24 12:20:00,14.92,14.93,14.91,14.91,17100.0,12.9519,12.9606,12.9432,12.9432,17100.0
2009-08-24 12:30:00,14.91,14.94,14.9,14.92,99000.0,12.9432,12.9693,12.9345,12.9519,99000.0
2009-08-24 12:40:00,14.92,14.93,14.91,14.91,17300.0,12.9519,12.9606,12.9432,12.9432,17300.0
2009-08-24 12:50:00,14.91,14.92,14.9,14.9,18600.0,12.9432,12.9519,12.9345,12.9345,18600.0
2009-08-24 13:00:00,14.9,14.91,14.86,14.86,71500.0,12.9345,12.9432,12.8998,12.8998,71500.0
2009-08-24 13:10:00,14.86,14.88,14.84,14.86,71000.0,12.8998,12.9172,12.8825,12.8998,71000.0
2009-08-24 13:20:00,14.86,14.87,14.81,14.86,97600.0,12.8998,12.9085,12.8564,12.8998,97600.0
2009-08-24 13:30:00,14.85,14.89,14.83,14.89,60100.0,12.8911,12.9259,12.8738,12.9259,60100.0
2009-08-24 13:40:00,14.89,14.92,14.89,14.9,36600.0,12.9259,12.9519,12.9259,12.9345,36600.0
2009-08-24 13:50:00,14.9,14.91,14.89,14.9,48700.0,12.9345,12.9432,12.9259,12.9345,48700.0
2009-08-24 14:00:00,14.9,14.93,14.9,14.92,64200.0,12.9345,12.9606,12.9345,12.9519,64200.0
2009-08-24 14:10:00,14.92,14.93,14.9,14.9,45800.0,12.9519,12.9606,12.9345,12.9345,45800.0
2009-08-24 14:20:00,14.9,14.92,14.9,14.9,36700.0,12.9345,12.9519,12.9345,12.9345,36700.0
2009-08-24 14:30:00,14.9,14.91,14.9,14.91,32900.0,12.9345,12.9432,12.9345,12.9432,32900.0
2009-08-24 14:40:00,14.9,14.94,14.9,14.92,93300.0,12.9345,12.9693,12.9345,12.9519,93300.0
2009-08-24 14:50:00,14.91,14.93,14.91,14.93,65800.0,12.9432,12.9606,12.9432,12.9606,65800.0
2009-08-24 15:00:00,14.92,14.93,14.88,14.88,84500.0,12.9519,12.9606,12.9172,12.9172,84500.0
2009-08-24 15:10:00,14.88,14.91,14.88,14.9,59300.0,12.9172,12.9432,12.9172,12.9345,59300.0
2009-08-24 15:20:00,14.89,14.94,14.89,14.93,97500.0,12.9259,12.9693,12.9259,12.9606,97500.0
2009-08-24 15:30:00,14.93,14.96,14.93,14.95,44800.0,12.9606,12.9866,12.9606,12.9779,44800.0
2009-08-24 15:40:00,14.95,14.96,14.92,14.94,131000.0,12.9779,12.9866,12.9519,12.9693,131000.0
2009-08-24 15:50:00,14.93,14.97,14.92,14.97,123600.0,12.9606,12.9953,12.9519,12.9953,123600.0
2009-08-25 09:30:00,14.9,14.98,14.88,14.9,46000.0,12.9345,13.004,12.9172,12.9345,46000.0
2009-08-25 09:40:00,14.89,14.98,14.89,14.97,48800.0,12.9259,13.004,12.9259,12.9953,48800.0
2009-08-25 09:50:00,14.97,15.06,14.97,15.06,61400.0,12.9953,13.0734,12.9953,13.0734,61400.0
2009-08-25 10:00:00,15.06,15.13,15.03,15.07,68200.0,13.0734,13.1342,13.0474,13.0821,68200.0
2009-08-25 10:10:00,15.07,15.12,14.93,14.93,81900.0,13.0821,13.1255,12.9606,12.9606,81900.0
2009-08-25 10:20:00,14.94,14.99,14.93,14.96,35500.0,12.9693,13.0127,12.9606,12.9866,35500.0
2009-08-25 10:30:00,14.95,15.02,14.95,15.02,36300.0,12.9779,13.0387,12.9779,13.0387,36300.0
2009-08-25 10:40:00,15.02,15.04,14.99,15.01,34100.0,13.0387,13.0561,13.0127,13.03,34100.0
2009-08-25 10:50:00,15.02,15.04,14.99,14.99,22600.0,13.0387,13.0561,13.0127,13.0127,22600.0
2009-08-25 11:00:00,14.99,15.0,14.97,14.97,49000.0,13.0127,13.0213,12.9953,12.9953,49000.0
2009-08-25 11:10:00,14.97,15.01,14.97,15.0,35100.0,12.9953,13.03,12.9953,13.0213,35100.0
2009-08-25 11:20:00,15.01,15.01,14.99,15.0,41600.0,13.03,13.03,13.0127,13.0213,41600.0
2009-08-25 11:30:00,15.01,15.05,15.0,15.05,34600.0,13.03,13.0648,13.0213,13.0648,34600.0
2009-08-25 11:40:00,15.05,15.05,14.99,14.99,36500.0,13.0648,13.0648,13.0127,13.0127,36500.0
2009-08-25 11:50:00,14.99,15.03,14.99,15.0,97400.0,13.0127,13.0474,13.0127,13.0213,97400.0
2009-08-25 12:00:00,15.01,15.02,15.0,15.01,47100.0,13.03,13.0387,13.0213,13.03,47100.0
2009-08-25 12:10:00,15.02,15.02,15.01,15.01,16500.0,13.0387,13.0387,13.03,13.03,16500.0
2009-08-25 12:20:00,15.01,15.04,15.01,15.02,38100.0,13.03,13.0561,13.03,13.0387,38100.0
2009-08-25 12:30:00,15.03,15.04,15.01,15.02,24400.0,13.0474,13.0561,13.03,13.0387,24400.0
2009-08-25 12:40:00,15.02,15.02,15.01,15.02,14400.0,13.0387,13.0387,13.03,13.0387,14400.0
2009-08-25 12:50:00,15.01,15.04,15.01,15.02,39500.0,13.03,13.0561,13.03,13.0387,39500.0
2009-08-25 13:00:00,15.02,15.02,15.01,15.01,17400.0,13.0387,13.0387,13.03,13.03,17400.0
2009-08-25 13:10:00,15.02,15.02,14.98,15.01,94500.0,13.0387,13.0387,13.004,13.03,94500.0
2009-08-25 13:20:00,15.0,15.01,14.97,15.0,49800.0,13.0213,13.03,12.9953,13.0213,49800.0
2009-08-25 13:30:00,15.0,15.02,14.99,15.01,44200.0,13.0213,13.0387,13.0127,13.03,44200.0
2009-08-25 13:40:00,15.0,15.01,15.0,15.01,20500.0,13.0213,13.03,13.0213,13.03,20500.0
2009-08-25 13:50:00,15.01,15.01,14.99,15.01,39300.0,13.03,13.03,13.0127,13.03,39300.0
2009-08-25 14:00:00,15.01,15.03,14.98,15.02,54200.0,13.03,13.0474,13.004,13.0387,54200.0
2009-08-25 14:10:00,15.02,15.02,14.99,15.02,33400.0,13.0387,13.0387,13.0127,13.0387,33400.0
2009-08-25 14:20:00,15.01,15.03,15.01,15.03,23500.0,13.03,13.0474,13.03,13.0474,23500.0
2009-08-25 14:30:00,15.03,15.03,15.0,15.0,52600.0,13.0474,13.0474,13.0213,13.0213,52600.0
2009-08-25 14:40:00,15.01,15.01,15.0,15.0,34500.0,13.03,13.03,13.0213,13.0213,34500.0
2009-08-25 14:50:00,15.0,15.01,14.99,15.0,78500.0,13.0213,13.03,13.0127,13.0213,78500.0
2009-08-25 15:00:00,15.01,15.01,15.0,15.01,37500.0,13.03,13.03,13.0213,13.03,37500.0
2009-08-25 15:10:00,15.01,15.01,14.99,15.0,78900.0,13.03,13.03,13.0127,13.0213,78900.0
2009-08-25 15:20:00,15.01,15.02,14.99,15.02,116500.0,13.03,13.0387,13.0127,13.0387,116500.0
2009-08-25 15:30:00,15.02,15.02,14.99,14.99,171200.0,13.0387,13.0387,13.0127,13.0127,171200.0
2009-08-25 15:40:00,14.99,15.01,14.98,15.0,416600.0,13.0127,13.03,13.004,13.0213,416600.0
2009-08-25 15:50:00,15.0,15.01,15.0,15.0,368700.0,13.0213,13.03,13.0213,13.0213,368700.0
2009-08-26 09:30:00,15.0,15.2,15.0,15.2,77500.0,13.0213,13.195,13.0213,13.195,77500.0
2009-08-26 09:40:00,15.19,15.2,15.1,15.11,60700.0,13.1863,13.195,13.1082,13.1168,60700.0
2009-08-26 09:50:00,15.12,15.13,15.07,15.1,102400.0,13.1255,13.1342,13.0821,13.1082,102400.0
2009-08-26 10:00:00,15.11,15.17,15.05,15.05,111300.0,13.1168,13.1689,13.0648,13.0648,111300.0
2009-08-26 10:10:00,15.05,15.17,15.03,15.14,56300.0,13.0648,13.1689,13.0474,13.1429,56300.0
2009-08-26 10:20:00,15.13,15.13,15.03,15.11,251400.0,13.1342,13.1342,13.0474,13.1168,251400.0
2009-08-26 10:30:00,15.11,15.11,15.04,15.06,97200.0,13.1168,13.1168,13.0561,13.0734,97200.0
2009-08-26 10:40:00,15.06,15.06,15.0,15.01,66400.0,13.0734,13.0734,13.0213,13.03,66400.0
2009-08-26 10:50:00,15.02,15.02,15.0,15.0,27000.0,13.0387,13.0387,13.0213,13.0213,27000.0
2009-08-26 11:00:00,15.01,15.02,15.0,15.0,46700.0,13.03,13.0387,13.0213,13.0213,46700.0
2009-08-26 11:10:00,15.0,15.01,15.0,15.01,16600.0,13.0213,13.03,13.0213,13.03,16600.0
2009-08-26 11:20:00,15.0,15.04,15.0,15.0,44000.0,13.0213,13.0561,13.0213,13.0213,44000.0
2009-08-26 11:30:00,15.0,15.01,15.0,15.0,34100.0,13.0213,13.03,13.0213,13.0213,34100.0
2009-08-26 11:40:00,15.0,15.04,14.99,15.04,75100.0,13.0213,13.0561,13.0127,13.0561,75100.0
2009-08-26 11:50:00,15.04,15.05,15.0,15.02,71700.0,13.0561,13.0648,13.0213,13.0387,71700.0
2009-08-26 12:00:00,15.02,15.04,15.02,15.04,8900.0,13.0387,13.0561,13.0387,13.0561,8900.0
2009-08-26 12:10:00,15.04,15.04,15.03,15.03,7300.0,13.0561,13.0561,13.0474,13.0474,7300.0
2009-08-26 12:20:00,15.04,15.04,15.0,15.01,25100.0,13.0561,13.0561,13.0213,13.03,25100.0
2009-08-26 12:30:00,15.0,15.01,15.0,15.0,37800.0,13.0213,13.03,13.0213,13.0213,37800.0
2009-08-26 12:40:00,15.0,15.0,14.93,14.99,51700.0,13.0213,13.0213,12.9606,13.0127,51700.0
2009-08-26 12:50:00,14.99,15.0,14.98,15.0,28400.0,13.0127,13.0213,13.004,13.0213,28400.0
2009-08-26 13:00:00,15.0,15.01,14.99,15.0,40200.0,13.0213,13.03,13.0127,13.0213,40200.0
2009-08-26 13:10:00,15.0,15.02,14.99,15.0,21100.0,13.0213,13.0387,13.0127,13.0213,21100.0
2009-08-26 13:20:00,15.01,15.04,15.0,15.03,14400.0,13.03,13.0561,13.0213,13.0474,14400.0
2009-08-26 13:30:00,15.03,15.07,15.03,15.06,34100.0,13.0474,13.0821,13.0474,13.0734,34100.0
2009-08-26 13:40:00,15.07,15.07,15.04,15.05,14200.0,13.0821,13.0821,13.0561,13.0648,14200.0
2009-08-26 13:50:00,15.04,15.07,15.04,15.05,39100.0,13.0561,13.0821,13.0561,13.0648,39100.0
2009-08-26 14:00:00,15.06,15.07,15.03,15.05,69000.0,13.0734,13.0821,13.0474,13.0648,69000.0
2009-08-26 14:10:00,15.05,15.06,15.05,15.06,12600.0,13.0648,13.0734,13.0648,13.0734,12600.0
2009-08-26 14:20:00,15.05,15.06,15.03,15.05,44600.0,13.0648,13.0734,13.0474,13.0648,44600.0
2009-08-26 14:30:00,15.05,15.06,15.01,15.02,38600.0,13.0648,13.0734,13.03,13.0387,38600.0
2009-08-26 14:40:00,15.03,15.03,15.02,15.02,18800.0,13.0474,13.0474,13.0387,13.0387,18800.0
2009-08-26 14:50:00,15.02,15.03,15.0,15.01,89500.0,13.0387,13.0474,13.0213,13.03,89500.0
2009-08-26 15:00:00,15.01,15.03,15.0,15.02,28300.0,13.03,13.0474,13.0213,13.0387,28300.0
2009-08-26 15:10:00,15.02,15.03,15.0,15.0,44600.0,13.0387,13.0474,13.0213,13.0213,44600.0
2009-08-26 15:20:00,15.0,15.03,14.99,15.03,44300.0,13.0213,13.0474,13.0127,13.0474,44300.0
2009-08-26 15:30:00,15.02,15.02,14.99,15.01,95600.0,13.0387,13.0387,13.0127,13.03,95600.0
2009-08-26 15:40:00,15.0,15.03,15.0,15.01,49500.0,13.0213,13.0474,13.0213,13.03,49500.0
2009-08-26 15:50:00,15.01,15.03,15.0,15.02,155200.0,13.03,13.0474,13.0213,13.0387,155200.0
2009-08-27 09:30:00,14.93,14.97,14.57,14.89,84000.0,12.9606,12.9953,12.6481,12.9259,84000.0
2009-08-27 09:40:00,14.88,14.89,14.75,14.79,176500.0,12.9172,12.9259,12.8043,12.839,176500.0
2009-08-27 09:50:00,14.79,14.8,14.72,14.72,27500.0,12.839,12.8477,12.7783,12.7783,27500.0
2009-08-27 10:00:00,14.72,14.74,14.69,14.72,44300.0,12.7783,12.7956,12.7522,12.7783,44300.0
2009-08-27 10:10:00,14.73,14.75,14.71,14.74,15400.0,12.787,12.8043,12.7696,12.7956,15400.0
2009-08-27 10:20:00,14.75,14.77,14.74,14.76,14000.0,12.8043,12.8217,12.7956,12.813,14000.0
2009-08-27 10:30:00,14.76,14.77,14.71,14.71,65400.0,12.813,12.8217,12.7696,12.7696,65400.0
2009-08-27 10:40:00,14.71,14.72,14.69,14.72,12600.0,12.7696,12.7783,12.7522,12.7783,12600.0
2009-08-27 10:50:00,14.71,14.78,14.71,14.74,77900.0,12.7696,12.8304,12.7696,12.7956,77900.0
2009-08-27 11:00:00,14.74,14.79,14.73,14.79,68200.0,12.7956,12.839,12.787,12.839,68200.0
2009-08-27 11:10:00,14.79,14.79,14.77,14.77,17500.0,12.839,12.839,12.8217,12.8217,17500.0
2009-08-27 11:20:00,14.77,14.81,14.76,14.81,25500.0,12.8217,12.8564,12.813,12.8564,25500.0
2009-08-27 11:30:00,14.8,14.8,14.78,14.78,26600.0,12.8477,12.8477,12.8304,12.8304,26600.0
2009-08-27 11:40:00,14.79,14.79,14.78,14.78,5400.0,12.839,12.839,12.8304,12.8304,5400.0
2009-08-27 11:50:00,14.78,14.81,14.78,14.8,16800.0,12.8304,12.8564,12.8304,12.8477,16800.0
2009-08-27 12:00:00,14.8,14.81,14.77,14.77,28300.0,12.8477,12.8564,12.8217,12.8217,28300.0
2009-08-27 12:10:00,14.77,14.78,14.77,14.77,7800.0,12.8217,12.8304,12.8217,12.8217,7800.0
2009-08-27 12:20:00,14.78,14.8,14.77,14.8,17200.0,12.8304,12.8477,12.8217,12.8477,17200.0
2009-08-27 12:30:00,14.8,14.81,14.8,14.8,15200.0,12.8477,12.8564,12.8477,12.8477,15200.0
2009-08-27 12:40:00,14.81,14.81,14.78,14.79,41200.0,12.8564,12.8564,12.8304,12.839,41200.0
2009-08-27 12:50:00,14.78,14.79,14.78,14.78,16800.0,12.8304,12.839,12.8304,12.8304,16800.0
2009-08-27 13:00:00,14.78,14.79,14.78,14.78,18200.0,12.8304,12.839,12.8304,12.8304,18200.0
2009-08-27 13:10:00,14.79,14.79,14.78,14.78,9800.0,12.839,12.839,12.8304,12.8304,9800.0
2009-08-27 13:20:00,14.78,14.79,14.78,14.78,8500.0,12.8304,12.839,12.8304,12.8304,8500.0
2009-08-27 13:30:00,14.78,14.82,14.78,14.8,54400.0,12.8304,12.8651,12.8304,12.8477,54400.0
2009-08-27 13:40:00,14.81,14.83,14.8,14.82,23700.0,12.8564,12.8738,12.8477,12.8651,23700.0
2009-08-27 13:50:00,14.82,14.84,14.8,14.82,55700.0,12.8651,12.8825,12.8477,12.8651,55700.0
2009-08-27 14:00:00,14.81,14.83,14.81,14.83,13600.0,12.8564,12.8738,12.8564,12.8738,13600.0
2009-08-27 14:10:00,14.83,14.85,14.82,14.84,17400.0,12.8738,12.8911,12.8651,12.8825,17400.0
2009-08-27 14:20:00,14.85,14.85,14.84,14.84,14100.0,12.8911,12.8911,12.8825,12.8825,14100.0
2009-08-27 14:30:00,14.84,14.86,14.84,14.86,31800.0,12.8825,12.8998,12.8825,12.8998,31800.0
2009-08-27 14:40:00,14.86,14.87,14.85,14.86,22000.0,12.8998,12.9085,12.8911,12.8998,22000.0
2009-08-27 14:50:00,14.87,14.87,14.86,14.87,13000.0,12.9085,12.9085,12.8998,12.9085,13000.0
2009-08-27 15:00:00,14.87,14.87,14.85,14.85,30700.0,12.9085,12.9085,12.8911,12.8911,30700.0
2009-08-27 15:10:00,14.85,14.86,14.85,14.85,16500.0,12.8911,12.8998,12.8911,12.8911,16500.0
2009-08-27 15:20:00,14.86,14.86,14.8,14.8,132400.0,12.8998,12.8998,12.8477,12.8477,132400.0
2009-08-27 15:30:00,14.8,14.85,14.8,14.83,56400.0,12.8477,12.8911,12.8477,12.8738,56400.0
2009-08-27 15:40:00,14.84,14.84,14.81,14.81,78600.0,12.8825,12.8825,12.8564,12.8564,78600.0
2009-08-27 15:50:00,14.82,14.82,14.8,14.81,120800.0,12.8651,12.8651,12.8477,12.8564,120800.0
2009-08-28 09:30:00,14.87,15.0,14.81,14.97,48200.0,12.9085,13.0213,12.8564,12.9953,48200.0
2009-08-28 09:40:00,14.97,15.09,14.96,15.07,56300.0,12.9953,13.0995,12.9866,13.0821,56300.0
2009-08-28 09:50:00,15.07,15.13,15.02,15.06,78500.0,13.0821,13.1342,13.0387,13.0734,78500.0
2009-08-28 10:00:00,15.06,15.1,15.04,15.04,44400.0,13.0734,13.1082,13.0561,13.0561,44400.0
2009-08-28 10:10:00,15.04,15.07,15.01,15.02,34600.0,13.0561,13.0821,13.03,13.0387,34600.0
2009-08-28 10:20:00,15.02,15.02,14.9,14.95,66300.0,13.0387,13.0387,12.9345,12.9779,66300.0
2009-08-28 10:30:00,14.95,14.99,14.94,14.99,29500.0,12.9779,13.0127,12.9693,13.0127,29500.0
2009-08-28 10:40:00,14.99,15.0,14.94,15.0,26500.0,13.0127,13.0213,12.9693,13.0213,26500.0
2009-08-28 10:50:00,15.0,15.04,14.99,15.03,28900.0,13.0213,13.0561,13.0127,13.0474,28900.0
2009-08-28 11:00:00,15.02,15.02,14.97,14.98,8000.0,13.0387,13.0387,12.9953,13.004,8000.0
2009-08-28 11:10:00,14.97,14.98,14.94,14.94,12500.0,12.9953,13.004,12.9693,12.9693,12500.0
2009-08-28 11:20:00,14.95,14.99,14.94,14.99,34700.0,12.9779,13.0127,12.9693,13.0127,34700.0
2009-08-28 11:30:00,14.99,15.0,14.99,14.99,10800.0,13.0127,13.0213,13.0127,13.0127,10800.0
2009-08-28 11:40:00,14.99,14.99,14.98,14.98,41200.0,13.0127,13.0127,13.004,13.004,41200.0
2009-08-28 11:50:00,14.99,14.99,14.98,14.99,12500.0,13.0127,13.0127,13.004,13.0127,12500.0
2009-08-28 12:00:00,14.99,15.08,14.99,15.08,37800.0,13.0127,13.0908,13.0127,13.0908,37800.0
2009-08-28 12:10:00,15.09,15.09,15.05,15.05,37400.0,13.0995,13.0995,13.0648,13.0648,37400.0
2009-08-28 12:20:00,15.05,15.08,15.05,15.07,29100.0,13.0648,13.0908,13.0648,13.0821,29100.0
2009-08-28 12:30:00,15.06,15.08,15.06,15.08,15600.0,13.0734,13.0908,13.0734,13.0908,15600.0
2009-08-28 12:40:00,15.08,15.09,15.02,15.02,15500.0,13.0908,13.0995,13.0387,13.0387,15500.0
2009-08-28 12:50:00,15.03,15.03,14.99,14.99,24700.0,13.0474,13.0474,13.0127,13.0127,24700.0
2009-08-28 13:00:00,14.99,15.03,14.99,15.01,16300.0,13.0127,13.0474,13.0127,13.03,16300.0
2009-08-28 13:10:00,15.02,15.02,15.0,15.0,16700.0,13.0387,13.0387,13.0213,13.0213,16700.0
2009-08-28 13:20:00,15.0,15.05,15.0,15.05,44600.0,13.0213,13.0648,13.0213,13.0648,44600.0
2009-08-28 13:30:00,15.04,15.06,15.03,15.05,60900.0,13.0561,13.0734,13.0474,13.0648,60900.0
2009-08-28 13:40:00,15.06,15.06,15.03,15.03,22300.0,13.0734,13.0734,13.0474,13.0474,22300.0
2009-08-28 13:50:00,15.03,15.06,15.02,15.06,39200.0,13.0474,13.0734,13.0387,13.0734,39200.0
2009-08-28 14:00:00,15.05,15.06,15.03,15.06,50100.0,13.0648,13.0734,13.0474,13.0734,50100.0
2009-08-28 14:10:00,15.05,15.1,15.04,15.08,62400.0,13.0648,13.1082,13.0561,13.0908,62400.0
2009-08-28 14:20:00,15.08,15.09,15.05,15.08,44900.0,13.0908,13.0995,13.0648,13.0908,44900.0
2009-08-28 14:30:00,15.08,15.12,15.05,15.1,67900.0,13.0908,13.1255,13.0648,13.1082,67900.0
2009-08-28 14:40:00,15.11,15.11,15.08,15.09,19000.0,13.1168,13.1168,13.0908,13.0995,19000.0
2009-08-28 14:50:00,15.09,15.13,15.09,15.12,25000.0,13.0995,13.1342,13.0995,13.1255,25000.0
2009-08-28 15:00:00,15.12,15.13,15.08,15.08,32600.0,13.1255,13.1342,13.0908,13.0908,32600.0
2009-08-28 15:10:00,15.08,15.09,15.08,15.08,14500.0,13.0908,13.0995,13.0908,13.0908,14500.0
2009-08-28 15:20:00,15.09,15.14,15.08,15.12,45100.0,13.0995,13.1429,13.0908,13.1255,45100.0
2009-08-28 15:30:00,15.12,15.13,15.08,15.11,82600.0,13.1255,13.1342,13.0908,13.1168,82600.0
2009-08-28 15:40:00,15.1,15.11,15.08,15.09,130700.0,13.1082,13.1168,13.0908,13.0995,130700.0
2009-08-28 15:50:00,15.08,15.1,15.08,15.09,266400.0,13.0908,13.1082,13.0908,13.0995,266400.0
2009-08-31 09:30:00,15.0,15.08,15.0,15.01,53900.0,13.0213,13.0908,13.0213,13.03,53900.0
2009-08-31 09:40:00,15.01,15.06,14.94,15.0,34300.0,13.03,13.0734,12.9693,13.0213,34300.0
2009-08-31 09:50:00,14.98,15.02,14.95,15.01,21200.0,13.004,13.0387,12.9779,13.03,21200.0
2009-08-31 10:00:00,15.01,15.02,14.98,15.02,37700.0,13.03,13.0387,13.004,13.0387,37700.0
2009-08-31 10:10:00,15.01,15.01,14.97,14.97,25100.0,13.03,13.03,12.9953,12.9953,25100.0
2009-08-31 10:20:00,14.98,15.0,14.91,14.94,38400.0,13.004,13.0213,12.9432,12.9693,38400.0
2009-08-31 10:30:00,14.95,14.99,14.93,14.99,25700.0,12.9779,13.0127,12.9606,13.0127,25700.0
2009-08-31 10:40:00,15.0,15.01,14.97,14.97,17400.0,13.0213,13.03,12.9953,12.9953,17400.0
2009-08-31 10:50:00,14.98,14.98,14.93,14.94,29500.0,13.004,13.004,12.9606,12.9693,29500.0
2009-08-31 11:00:00,14.94,14.95,14.92,14.93,21100.0,12.9693,12.9779,12.9519,12.9606,21100.0
2009-08-31 11:10:00,14.93,14.93,14.92,14.93,9600.0,12.9606,12.9606,12.9519,12.9606,9600.0
2009-08-31 11:20:00,14.93,14.93,14.86,14.86,17000.0,12.9606,12.9606,12.8998,12.8998,17000.0
2009-08-31 11:30:00,14.86,14.91,14.85,14.9,16000.0,12.8998,12.9432,12.8911,12.9345,16000.0
2009-08-31 11:40:00,14.91,14.91,14.87,14.87,11900.0,12.9432,12.9432,12.9085,12.9085,11900.0
2009-08-31 11:50:00,14.87,14.88,14.85,14.85,10800.0,12.9085,12.9172,12.8911,12.8911,10800.0
2009-08-31 12:00:00,14.86,14.88,14.85,14.85,14700.0,12.8998,12.9172,12.8911,12.8911,14700.0
2009-08-31 12:10:00,14.84,14.86,14.84,14.85,12400.0,12.8825,12.8998,12.8825,12.8911,12400.0
2009-08-31 12:20:00,14.86,14.86,14.85,14.85,4900.0,12.8998,12.8998,12.8911,12.8911,4900.0
2009-08-31 12:30:00,14.85,14.86,14.85,14.86,11700.0,12.8911,12.8998,12.8911,12.8998,11700.0
2009-08-31 12:40:00,14.86,14.86,14.85,14.85,6900.0,12.8998,12.8998,12.8911,12.8911,6900.0
2009-08-31 12:50:00,14.86,14.86,14.85,14.85,5600.0,12.8998,12.8998,12.8911,12.8911,5600.0
2009-08-31 13:00:00,14.86,14.88,14.85,14.88,16400.0,12.8998,12.9172,12.8911,12.9172,16400.0
2009-08-31 13:10:00,14.88,14.88,14.83,14.84,41500.0,12.9172,12.9172,12.8738,12.8825,41500.0
2009-08-31 13:20:00,14.84,14.84,14.83,14.84,5100.0,12.8825,12.8825,12.8738,12.8825,5100.0
2009-08-31 13:30:00,14.83,14.86,14.83,14.86,18800.0,12.8738,12.8998,12.8738,12.8998,18800.0
2009-08-31 13:40:00,14.86,14.86,14.85,14.86,7000.0,12.8998,12.8998,12.8911,12.8998,7000.0
2009-08-31 13:50:00,14.86,14.86,14.85,14.85,7000.0,12.8998,12.8998,12.8911,12.8911,7000.0
2009-08-31 14:00:00,14.86,14.86,14.85,14.85,8300.0,12.8998,12.8998,12.8911,12.8911,8300.0
2009-08-31 14:10:00,14.86,14.86,14.85,14.86,14300.0,12.8998,12.8998,12.8911,12.8998,14300.0
2009-08-31 14:20:00,14.86,14.87,14.85,14.87,18900.0,12.8998,12.9085,12.8911,12.9085,18900.0
2009-08-31 14:30:00,14.87,14.89,14.86,14.88,19600.0,12.9085,12.9259,12.8998,12.9172,19600.0
2009-08-31 14:40:00,14.88,14.9,14.88,14.89,11300.0,12.9172,12.9345,12.9172,12.9259,11300.0
2009-08-31 14:50:00,14.9,14.9,14.87,14.87,24800.0,12.9345,12.9345,12.9085,12.9085,24800.0
2009-08-31 15:00:00,14.87,14.87,14.83,14.83,20300.0,12.9085,12.9085,12.8738,12.8738,20300.0
2009-08-31 15:10:00,14.84,14.84,14.83,14.84,21400.0,12.8825,12.8825,12.8738,12.8825,21400.0
2009-08-31 15:20:00,14.83,14.85,14.78,14.84,54900.0,12.8738,12.8911,12.8304,12.8825,54900.0
2009-08-31 15:30:00,14.84,14.85,14.81,14.81,27300.0,12.8825,12.8911,12.8564,12.8564,27300.0
2009-08-31 15:40:00,14.82,14.83,14.8,14.8,94000.0,12.8651,12.8738,12.8477,12.8477,94000.0
2009-08-31 15:50:00,14.81,14.81,14.78,14.8,260800.0,12.8564,12.8564,12.8304,12.8477,260800.0
2009-09-01 09:30:00,14.71,14.88,14.71,14.82,37600.0,12.7696,12.9172,12.7696,12.8651,37600.0
2009-09-01 09:40:00,14.79,14.93,14.79,14.92,64300.0,12.839,12.9606,12.839,12.9519,64300.0
2009-09-01 09:50:00,14.94,15.0,14.92,14.98,49900.0,12.9693,13.0213,12.9519,13.004,49900.0
2009-09-01 10:00:00,14.98,15.1,14.97,15.01,88200.0,13.004,13.1082,12.9953,13.03,88200.0
2009-09-01 10:10:00,15.01,15.01,14.87,14.88,57600.0,13.03,13.03,12.9085,12.9172,57600.0
2009-09-01 10:20:00,14.88,14.96,14.86,14.89,37200.0,12.9172,12.9866,12.8998,12.9259,37200.0
2009-09-01 10:30:00,14.9,14.95,14.88,14.88,38700.0,12.9345,12.9779,12.9172,12.9172,38700.0
2009-09-01 10:40:00,14.88,14.88,14.83,14.84,17400.0,12.9172,12.9172,12.8738,12.8825,17400.0
2009-09-01 10:50:00,14.83,14.84,14.78,14.78,16100.0,12.8738,12.8825,12.8304,12.8304,16100.0
2009-09-01 11:00:00,14.78,14.78,14.75,14.75,29500.0,12.8304,12.8304,12.8043,12.8043,29500.0
2009-09-01 11:10:00,14.75,14.76,14.67,14.73,60300.0,12.8043,12.813,12.7349,12.787,60300.0
2009-09-01 11:20:00,14.73,14.73,14.58,14.59,42700.0,12.787,12.787,12.6568,12.6654,42700.0
2009-09-01 11:30:00,14.58,14.59,14.49,14.54,48400.0,12.6568,12.6654,12.5786,12.622,48400.0
2009-09-01 11:40:00,14.53,14.59,14.53,14.54,42200.0,12.6133,12.6654,12.6133,12.622,42200.0
2009-09-01 11:50:00,14.53,14.54,14.47,14.49,37400.0,12.6133,12.622,12.5613,12.5786,37400.0
2009-09-01 12:00:00,14.49,14.52,14.48,14.51,14000.0,12.5786,12.6047,12.5699,12.596,14000.0
2009-09-01 12:10:00,14.51,14.52,14.48,14.48,18500.0,12.596,12.6047,12.5699,12.5699,18500.0
2009-09-01 12:20:00,14.48,14.49,14.43,14.45,33300.0,12.5699,12.5786,12.5265,12.5439,33300.0
2009-09-01 12:30:00,14.45,14.45,14.41,14.42,21100.0,12.5439,12.5439,12.5092,12.5179,21100.0
2009-09-01 12:40:00,14.42,14.46,14.41,14.45,31100.0,12.5179,12.5526,12.5092,12.5439,31100.0
2009-09-01 12:50:00,14.46,14.46,14.45,14.46,8300.0,12.5526,12.5526,12.5439,12.5526,8300.0
2009-09-01 13:00:00,14.46,14.46,14.39,14.39,40500.0,12.5526,12.5526,12.4918,12.4918,40500.0
2009-09-01 13:10:00,14.4,14.43,14.39,14.43,37300.0,12.5005,12.5265,12.4918,12.5265,37300.0
2009-09-01 13:20:00,14.43,14.43,14.42,14.42,4800.0,12.5265,12.5265,12.5179,12.5179,4800.0
2009-09-01 13:30:00,14.42,14.43,14.39,14.41,68400.0,12.5179,12.5265,12.4918,12.5092,68400.0
2009-09-01 13:40:00,14.4,14.43,14.4,14.41,28400.0,12.5005,12.5265,12.5005,12.5092,28400.0
2009-09-01 13:50:00,14.41,14.46,14.41,14.46,36200.0,12.5092,12.5526,12.5092,12.5526,36200.0
2009-09-01 14:00:00,14.46,14.46,14.45,14.46,11400.0,12.5526,12.5526,12.5439,12.5526,11400.0
2009-09-01 14:10:00,14.45,14.46,14.43,14.45,29100.0,12.5439,12.5526,12.5265,12.5439,29100.0
2009-09-01 14:20:00,14.45,14.46,14.44,14.46,18700.0,12.5439,12.5526,12.5352,12.5526,18700.0
2009-09-01 14:30:00,14.45,14.46,14.45,14.45,9900.0,12.5439,12.5526,12.5439,12.5439,9900.0
2009-09-01 14:40:00,14.45,14.46,14.4,14.4,76500.0,12.5439,12.5526,12.5005,12.5005,76500.0
2009-09-01 14:50:00,14.4,14.43,14.39,14.43,56100.0,12.5005,12.5265,12.4918,12.5265,56100.0
2009-09-01 15:00:00,14.43,14.45,14.43,14.45,52900.0,12.5265,12.5439,12.5265,12.5439,52900.0
2009-09-01 15:10:00,14.44,14.45,14.44,14.45,19100.0,12.5352,12.5439,12.5352,12.5439,19100.0
2009-09-01 15:20:00,14.44,14.45,14.41,14.41,73400.0,12.5352,12.5439,12.5092,12.5092,73400.0
2009-09-01 15:30:00,14.42,14.46,14.41,14.46,45200.0,12.5179,12.5526,12.5092,12.5526,45200.0
2009-09-01 15:40:00,14.46,14.48,14.45,14.47,127400.0,12.5526,12.5699,12.5439,12.5613,127400.0
2009-09-01 15:50:00,14.47,14.51,14.45,14.45,195400.0,12.5613,12.596,12.5439,12.5439,195400.0
2009-09-02 09:30:00,14.46,14.52,14.36,14.43,77200.0,12.5526,12.6047,12.4658,12.5265,77200.0
2009-09-02 09:40:00,14.43,14.69,14.39,14.65,153400.0,12.5265,12.7522,12.4918,12.7175,153400.0
2009-09-02 09:50:00,14.65,14.72,14.62,14.63,67400.0,12.7175,12.7783,12.6915,12.7002,67400.0
2009-09-02 10:00:00,14.63,14.68,14.59,14.61,76400.0,12.7002,12.7436,12.6654,12.6828,76400.0
2009-09-02 10:10:00,14.62,14.66,14.55,14.59,36400.0,12.6915,12.7262,12.6307,12.6654,36400.0
2009-09-02 10:20:00,14.6,14.6,14.5,14.55,55300.0,12.6741,12.6741,12.5873,12.6307,55300.0
2009-09-02 10:30:00,14.55,14.57,14.47,14.52,61500.0,12.6307,12.6481,12.5613,12.6047,61500.0
2009-09-02 10:40:00,14.53,14.62,14.52,14.61,24100.0,12.6133,12.6915,12.6047,12.6828,24100.0
2009-09-02 10:50:00,14.62,14.63,14.58,14.63,33100.0,12.6915,12.7002,12.6568,12.7002,33100.0
2009-09-02 11:00:00,14.63,14.63,14.54,14.55,30000.0,12.7002,12.7002,12.622,12.6307,30000.0
2009-09-02 11:10:00,14.54,14.65,14.54,14.62,31100.0,12.622,12.7175,12.622,12.6915,31100.0
2009-09-02 11:20:00,14.62,14.64,14.61,14.62,23300.0,12.6915,12.7088,12.6828,12.6915,23300.0
2009-09-02 11:30:00,14.63,14.63,14.59,14.59,16500.0,12.7002,12.7002,12.6654,12.6654,16500.0
2009-09-02 11:40:00,14.6,14.6,14.57,14.57,13900.0,12.6741,12.6741,12.6481,12.6481,13900.0
2009-09-02 11:50:00,14.57,14.59,14.57,14.59,17500.0,12.6481,12.6654,12.6481,12.6654,17500.0
2009-09-02 12:00:00,14.59,14.6,14.55,14.55,22100.0,12.6654,12.6741,12.6307,12.6307,22100.0
2009-09-02 12:10:00,14.55,14.58,14.54,14.55,25100.0,12.6307,12.6568,12.622,12.6307,25100.0
2009-09-02 12:20:00,14.54,14.61,14.54,14.61,12800.0,12.622,12.6828,12.622,12.6828,12800.0
2009-09-02 12:30:00,14.61,14.63,14.6,14.63,15100.0,12.6828,12.7002,12.6741,12.7002,15100.0
2009-09-02 12:40:00,14.63,14.67,14.63,14.67,14600.0,12.7002,12.7349,12.7002,12.7349,14600.0
2009-09-02 12:50:00,14.67,14.67,14.63,14.67,39900.0,12.7349,12.7349,12.7002,12.7349,39900.0
2009-09-02 13:00:00,14.67,14.68,14.62,14.65,56600.0,12.7349,12.7436,12.6915,12.7175,56600.0
2009-09-02 13:10:00,14.65,14.68,14.64,14.68,18000.0,12.7175,12.7436,12.7088,12.7436,18000.0
2009-09-02 13:20:00,14.68,14.71,14.67,14.71,21600.0,12.7436,12.7696,12.7349,12.7696,21600.0
2009-09-02 13:30:00,14.7,14.71,14.67,14.71,43500.0,12.7609,12.7696,12.7349,12.7696,43500.0
2009-09-02 13:40:00,14.71,14.76,14.71,14.76,31100.0,12.7696,12.813,12.7696,12.813,31100.0
2009-09-02 13:50:00,14.76,14.78,14.73,14.74,25100.0,12.813,12.8304,12.787,12.7956,25100.0
2009-09-02 14:00:00,14.73,14.75,14.71,14.74,33300.0,12.787,12.8043,12.7696,12.7956,33300.0
2009-09-02 14:10:00,14.73,14.76,14.71,14.71,25000.0,12.787,12.813,12.7696,12.7696,25000.0
2009-09-02 14:20:00,14.72,14.74,14.71,14.74,14600.0,12.7783,12.7956,12.7696,12.7956,14600.0
2009-09-02 14:30:00,14.74,14.77,14.73,14.73,42600.0,12.7956,12.8217,12.787,12.787,42600.0
2009-09-02 14:40:00,14.73,14.78,14.73,14.76,50900.0,12.787,12.8304,12.787,12.813,50900.0
2009-09-02 14:50:00,14.76,14.76,14.73,14.73,24700.0,12.813,12.813,12.787,12.787,24700.0
2009-09-02 15:00:00,14.72,14.74,14.7,14.72,95600.0,12.7783,12.7956,12.7609,12.7783,95600.0
2009-09-02 15:10:00,14.72,14.77,14.72,14.77,27300.0,12.7783,12.8217,12.7783,12.8217,27300.0
2009-09-02 15:20:00,14.76,14.77,14.73,14.75,49500.0,12.813,12.8217,12.787,12.8043,49500.0
2009-09-02 15:30:00,14.74,14.76,14.74,14.75,57600.0,12.7956,12.813,12.7956,12.8043,57600.0
2009-09-02 15:40:00,14.74,14.76,14.72,14.72,134200.0,12.7956,12.813,12.7783,12.7783,134200.0
2009-09-02 15:50:00,14.73,14.74,14.68,14.68,159900.0,12.787,12.7956,12.7436,12.7436,159900.0
2009-09-03 09:30:00,14.68,14.76,14.63,14.74,47400.0,12.7436,12.813,12.7002,12.7956,47400.0
2009-09-03 09:40:00,14.74,14.76,14.68,14.69,48400.0,12.7956,12.813,12.7436,12.7522,48400.0
2009-09-03 09:50:00,14.69,14.78,14.67,14.76,83100.0,12.7522,12.8304,12.7349,12.813,83100.0
2009-09-03 10:00:00,14.76,14.8,14.61,14.66,99600.0,12.813,12.8477,12.6828,12.7262,99600.0
2009-09-03 10:10:00,14.66,14.66,14.57,14.57,48300.0,12.7262,12.7262,12.6481,12.6481,48300.0
2009-09-03 10:20:00,14.57,14.65,14.56,14.62,74500.0,12.6481,12.7175,12.6394,12.6915,74500.0
2009-09-03 10:30:00,14.62,14.62,14.53,14.59,33600.0,12.6915,12.6915,12.6133,12.6654,33600.0
2009-09-03 10:40:00,14.58,14.59,14.54,14.58,33400.0,12.6568,12.6654,12.622,12.6568,33400.0
2009-09-03 10:50:00,14.59,14.66,14.58,14.65,55000.0,12.6654,12.7262,12.6568,12.7175,55000.0
2009-09-03 11:00:00,14.65,14.74,14.65,14.7,47200.0,12.7175,12.7956,12.7175,12.7609,47200.0
2009-09-03 11:10:00,14.71,14.76,14.7,14.75,54300.0,12.7696,12.813,12.7609,12.8043,54300.0
2009-09-03 11:20:00,14.75,14.76,14.75,14.76,29900.0,12.8043,12.813,12.8043,12.813,29900.0
2009-09-03 11:30:00,14.75,14.83,14.75,14.81,73200.0,12.8043,12.8738,12.8043,12.8564,73200.0
2009-09-03 11:40:00,14.81,14.82,14.81,14.82,24400.0,12.8564,12.8651,12.8564,12.8651,24400.0
2009-09-03 11:50:00,14.81,14.82,14.81,14.81,24100.0,12.8564,12.8651,12.8564,12.8564,24100.0
2009-09-03 12:00:00,14.81,14.86,14.81,14.85,31400.0,12.8564,12.8998,12.8564,12.8911,31400.0
2009-09-03 12:10:00,14.85,14.86,14.85,14.86,28400.0,12.8911,12.8998,12.8911,12.8998,28400.0
2009-09-03 12:20:00,14.85,14.89,14.85,14.88,29100.0,12.8911,12.9259,12.8911,12.9172,29100.0
2009-09-03 12:30:00,14.89,14.89,14.88,14.89,23000.0,12.9259,12.9259,12.9172,12.9259,23000.0
2009-09-03 12:40:00,14.88,14.89,14.87,14.88,39600.0,12.9172,12.9259,12.9085,12.9172,39600.0
2009-09-03 12:50:00,14.88,14.95,14.88,14.93,74800.0,12.9172,12.9779,12.9172,12.9606,74800.0
2009-09-03 13:00:00,14.92,14.94,14.9,14.93,42700.0,12.9519,12.9693,12.9345,12.9606,42700.0
2009-09-03 13:10:00,14.93,14.94,14.93,14.93,15700.0,12.9606,12.9693,12.9606,12.9606,15700.0
2009-09-03 13:20:00,14.93,15.03,14.93,14.97,146300.0,12.9606,13.0474,12.9606,12.9953,146300.0
2009-09-03 13:30:00,14.96,14.97,14.96,14.96,24600.0,12.9866,12.9953,12.9866,12.9866,24600.0
2009-09-03 13:40:00,14.96,14.97,14.95,14.95,27700.0,12.9866,12.9953,12.9779,12.9779,27700.0
2009-09-03 13:50:00,14.95,14.96,14.93,14.94,27400.0,12.9779,12.9866,12.9606,12.9693,27400.0
2009-09-03 14:00:00,14.93,14.98,14.93,14.97,65700.0,12.9606,13.004,12.9606,12.9953,65700.0
2009-09-03 14:10:00,14.97,14.98,14.95,14.97,61000.0,12.9953,13.004,12.9779,12.9953,61000.0
2009-09-03 14:20:00,14.97,14.99,14.95,14.98,64800.0,12.9953,13.0127,12.9779,13.004,64800.0
2009-09-03 14:30:00,14.97,14.99,14.96,14.99,49700.0,12.9953,13.0127,12.9866,13.0127,49700.0
2009-09-03 14:40:00,14.98,15.01,14.98,15.0,40000.0,13.004,13.03,13.004,13.0213,40000.0
2009-09-03 14:50:00,15.0,15.01,14.99,15.0,51500.0,13.0213,13.03,13.0127,13.0213,51500.0
2009-09-03 15:00:00,15.0,15.01,15.0,15.0,48300.0,13.0213,13.03,13.0213,13.0213,48300.0
2009-09-03 15:10:00,15.0,15.01,15.0,15.0,50200.0,13.0213,13.03,13.0213,13.0213,50200.0
2009-09-03 15:20:00,15.0,15.01,14.99,15.0,79200.0,13.0213,13.03,13.0127,13.0213,79200.0
2009-09-03 15:30:00,15.01,15.04,14.98,14.99,178000.0,13.03,13.0561,13.004,13.0127,178000.0
2009-09-03 15:40:00,14.98,15.0,14.96,14.99,317300.0,13.004,13.0213,12.9866,13.0127,317300.0
2009-09-03 15:50:00,15.0,15.01,14.99,15.0,300500.0,13.0213,13.03,13.0127,13.0213,300500.0
2009-09-04 09:30:00,15.0,15.1,14.91,15.07,62100.0,13.0213,13.1082,12.9432,13.0821,62100.0
2009-09-04 09:40:00,15.05,15.08,14.98,14.98,35300.0,13.0648,13.0908,13.004,13.004,35300.0
2009-09-04 09:50:00,14.98,14.98,14.91,14.91,109800.0,13.004,13.004,12.9432,12.9432,109800.0
2009-09-04 10:00:00,14.91,14.99,14.88,14.96,104500.0,12.9432,13.0127,12.9172,12.9866,104500.0
2009-09-04 10:10:00,14.96,15.03,14.95,15.0,27900.0,12.9866,13.0474,12.9779,13.0213,27900.0
2009-09-04 10:20:00,14.99,15.03,14.99,15.02,54100.0,13.0127,13.0474,13.0127,13.0387,54100.0
2009-09-04 10:30:00,15.02,15.06,14.99,15.02,67800.0,13.0387,13.0734,13.0127,13.0387,67800.0
2009-09-04 10:40:00,15.03,15.06,15.01,15.05,52100.0,13.0474,13.0734,13.03,13.0648,52100.0
2009-09-04 10:50:00,15.05,15.06,15.02,15.06,51600.0,13.0648,13.0734,13.0387,13.0734,51600.0
2009-09-04 11:00:00,15.05,15.06,15.03,15.04,43400.0,13.0648,13.0734,13.0474,13.0561,43400.0
2009-09-04 11:10:00,15.04,15.11,15.04,15.05,41400.0,13.0561,13.1168,13.0561,13.0648,41400.0
2009-09-04 11:20:00,15.04,15.06,15.02,15.06,33900.0,13.0561,13.0734,13.0387,13.0734,33900.0
2009-09-04 11:30:00,15.06,15.12,15.04,15.12,44300.0,13.0734,13.1255,13.0561,13.1255,44300.0
2009-09-04 11:40:00,15.12,15.16,15.11,15.15,56600.0,13.1255,13.1602,13.1168,13.1516,56600.0
2009-09-04 11:50:00,15.15,15.19,15.14,15.18,61400.0,13.1516,13.1863,13.1429,13.1776,61400.0
2009-09-04 12:00:00,15.19,15.25,15.17,15.25,42400.0,13.1863,13.2384,13.1689,13.2384,42400.0
2009-09-04 12:10:00,15.26,15.26,15.25,15.25,16300.0,13.2471,13.2471,13.2384,13.2384,16300.0
2009-09-04 12:20:00,15.25,15.26,15.24,15.25,11600.0,13.2384,13.2471,13.2297,13.2384,11600.0
2009-09-04 12:30:00,15.25,15.26,15.25,15.25,11200.0,13.2384,13.2471,13.2384,13.2384,11200.0
2009-09-04 12:40:00,15.25,15.26,15.21,15.21,20200.0,13.2384,13.2471,13.2036,13.2036,20200.0
2009-09-04 12:50:00,15.22,15.24,15.21,15.23,31000.0,13.2123,13.2297,13.2036,13.221,31000.0
2009-09-04 13:00:00,15.23,15.23,15.17,15.18,22400.0,13.221,13.221,13.1689,13.1776,22400.0
2009-09-04 13:10:00,15.18,15.22,15.18,15.22,22800.0,13.1776,13.2123,13.1776,13.2123,22800.0
2009-09-04 13:20:00,15.22,15.24,15.21,15.24,29400.0,13.2123,13.2297,13.2036,13.2297,29400.0
2009-09-04 13:30:00,15.23,15.26,15.23,15.26,33700.0,13.221,13.2471,13.221,13.2471,33700.0
2009-09-04 13:40:00,15.25,15.26,15.25,15.25,12800.0,13.2384,13.2471,13.2384,13.2384,12800.0
2009-09-04 13:50:00,15.26,15.26,15.23,15.23,36400.0,13.2471,13.2471,13.221,13.221,36400.0
2009-09-04 14:00:00,15.23,15.26,15.23,15.25,93500.0,13.221,13.2471,13.221,13.2384,93500.0
2009-09-04 14:10:00,15.25,15.26,15.25,15.25,26500.0,13.2384,13.2471,13.2384,13.2384,26500.0
2009-09-04 14:20:00,15.25,15.26,15.25,15.25,16800.0,13.2384,13.2471,13.2384,13.2384,16800.0
2009-09-04 14:30:00,15.25,15.25,15.22,15.22,54100.0,13.2384,13.2384,13.2123,13.2123,54100.0
2009-09-04 14:40:00,15.22,15.23,15.21,15.21,18800.0,13.2123,13.221,13.2036,13.2036,18800.0
2009-09-04 14:50:00,15.22,15.22,15.2,15.2,37600.0,13.2123,13.2123,13.195,13.195,37600.0
2009-09-04 15:00:00,15.21,15.22,15.16,15.17,66800.0,13.2036,13.2123,13.1602,13.1689,66800.0
2009-09-04 15:10:00,15.16,15.16,15.14,15.14,27900.0,13.1602,13.1602,13.1429,13.1429,27900.0
2009-09-04 15:20:00,15.14,15.17,15.14,15.16,59100.0,13.1429,13.1689,13.1429,13.1602,59100.0
2009-09-04 15:30:00,15.16,15.17,15.15,15.16,36900.0,13.1602,13.1689,13.1516,13.1602,36900.0
2009-09-04 15:40:00,15.15,15.23,15.15,15.2,229200.0,13.1516,13.221,13.1516,13.195,229200.0
2009-09-04 15:50:00,15.2,15.26,15.2,15.25,444100.0,13.195,13.2471,13.195,13.2384,444100.0
2009-09-08 09:30:00,15.33,15.53,15.33,15.5,91200.0,13.3078,13.4814,13.3078,13.4554,91200.0
2009-09-08 09:40:00,15.51,15.51,15.41,15.45,40300.0,13.4641,13.4641,13.3773,13.412,40300.0
2009-09-08 09:50:00,15.47,15.47,15.32,15.32,191400.0,13.4294,13.4294,13.2991,13.2991,191400.0
2009-09-08 10:00:00,15.34,15.38,15.31,15.37,87600.0,13.3165,13.3512,13.2905,13.3425,87600.0
2009-09-08 10:10:00,15.37,15.41,15.31,15.34,95300.0,13.3425,13.3773,13.2905,13.3165,95300.0
2009-09-08 10:20:00,15.33,15.34,15.3,15.34,81700.0,13.3078,13.3165,13.2818,13.3165,81700.0
2009-09-08 10:30:00,15.34,15.34,15.32,15.32,38000.0,13.3165,13.3165,13.2991,13.2991,38000.0
2009-09-08 10:40:00,15.32,15.32,15.21,15.22,107700.0,13.2991,13.2991,13.2036,13.2123,107700.0
2009-09-08 10:50:00,15.22,15.25,15.2,15.25,83900.0,13.2123,13.2384,13.195,13.2384,83900.0
2009-09-08 11:00:00,15.25,15.25,15.24,15.24,20500.0,13.2384,13.2384,13.2297,13.2297,20500.0
2009-09-08 11:10:00,15.24,15.26,15.22,15.26,26500.0,13.2297,13.2471,13.2123,13.2471,26500.0
2009-09-08 11:20:00,15.25,15.28,15.25,15.28,26800.0,13.2384,13.2644,13.2384,13.2644,26800.0
2009-09-08 11:30:00,15.28,15.32,15.23,15.25,87200.0,13.2644,13.2991,13.221,13.2384,87200.0
2009-09-08 11:40:00,15.25,15.25,15.19,15.25,58700.0,13.2384,13.2384,13.1863,13.2384,58700.0
2009-09-08 11:50:00,15.25,15.3,15.24,15.3,62500.0,13.2384,13.2818,13.2297,13.2818,62500.0
2009-09-08 12:00:00,15.3,15.31,15.29,15.29,44300.0,13.2818,13.2905,13.2731,13.2731,44300.0
2009-09-08 12:10:00,15.3,15.3,15.26,15.26,79400.0,13.2818,13.2818,13.2471,13.2471,79400.0
2009-09-08 12:20:00,15.26,15.27,15.24,15.26,30500.0,13.2471,13.2557,13.2297,13.2471,30500.0
2009-09-08 12:30:00,15.27,15.28,15.25,15.25,44400.0,13.2557,13.2644,13.2384,13.2384,44400.0
2009-09-08 12:40:00,15.24,15.25,15.24,15.25,7600.0,13.2297,13.2384,13.2297,13.2384,7600.0
2009-09-08 12:50:00,15.25,15.25,15.24,15.25,51500.0,13.2384,13.2384,13.2297,13.2384,51500.0
2009-09-08 13:00:00,15.25,15.28,15.24,15.27,25600.0,13.2384,13.2644,13.2297,13.2557,25600.0
2009-09-08 13:10:00,15.27,15.29,15.26,15.28,49600.0,13.2557,13.2731,13.2471,13.2644,49600.0
2009-09-08 13:20:00,15.28,15.29,15.28,15.28,30700.0,13.2644,13.2731,13.2644,13.2644,30700.0
2009-09-08 13:30:00,15.28,15.29,15.28,15.28,25200.0,13.2644,13.2731,13.2644,13.2644,25200.0
2009-09-08 13:40:00,15.28,15.34,15.26,15.27,73600.0,13.2644,13.3165,13.2471,13.2557,73600.0
2009-09-08 13:50:00,15.27,15.31,15.26,15.31,42000.0,13.2557,13.2905,13.2471,13.2905,42000.0
2009-09-08 14:00:00,15.31,15.31,15.29,15.3,43200.0,13.2905,13.2905,13.2731,13.2818,43200.0
2009-09-08 14:10:00,15.3,15.31,15.29,15.29,72900.0,13.2818,13.2905,13.2731,13.2731,72900.0
2009-09-08 14:20:00,15.29,15.32,15.29,15.31,26400.0,13.2731,13.2991,13.2731,13.2905,26400.0
2009-09-08 14:30:00,15.3,15.31,15.28,15.29,19200.0,13.2818,13.2905,13.2644,13.2731,19200.0
2009-09-08 14:40:00,15.29,15.31,15.28,15.31,18200.0,13.2731,13.2905,13.2644,13.2905,18200.0
2009-09-08 14:50:00,15.31,15.31,15.3,15.31,38000.0,13.2905,13.2905,13.2818,13.2905,38000.0
2009-09-08 15:00:00,15.3,15.31,15.27,15.31,41400.0,13.2818,13.2905,13.2557,13.2905,41400.0
2009-09-08 15:10:00,15.31,15.33,15.3,15.33,125700.0,13.2905,13.3078,13.2818,13.3078,125700.0
2009-09-08 15:20:00,15.33,15.35,15.31,15.32,59400.0,13.3078,13.3252,13.2905,13.2991,59400.0
2009-09-08 15:30:00,15.33,15.36,15.32,15.35,77100.0,13.3078,13.3339,13.2991,13.3252,77100.0
2009-09-08 15:40:00,15.36,15.37,15.33,15.35,215500.0,13.3339,13.3425,13.3078,13.3252,215500.0
2009-09-08 15:50:00,15.35,15.36,15.35,15.35,204000.0,13.3252,13.3339,13.3252,13.3252,204000.0
2009-09-09 09:30:00,15.39,15.45,15.2,15.35,65100.0,13.3599,13.412,13.195,13.3252,65100.0
2009-09-09 09:40:00,15.36,15.45,15.34,15.43,59500.0,13.3339,13.412,13.3165,13.3946,59500.0
2009-09-09 09:50:00,15.43,15.51,15.43,15.48,117400.0,13.3946,13.4641,13.3946,13.438,117400.0
2009-09-09 10:00:00,15.47,15.48,15.42,15.43,63200.0,13.4294,13.438,13.3859,13.3946,63200.0
2009-09-09 10:10:00,15.43,15.46,15.4,15.4,93700.0,13.3946,13.4207,13.3686,13.3686,93700.0
2009-09-09 10:20:00,15.39,15.39,15.33,15.35,40000.0,13.3599,13.3599,13.3078,13.3252,40000.0
2009-09-09 10:30:00,15.35,15.39,15.35,15.39,19800.0,13.3252,13.3599,13.3252,13.3599,19800.0
2009-09-09 10:40:00,15.39,15.41,15.37,15.37,48200.0,13.3599,13.3773,13.3425,13.3425,48200.0
2009-09-09 10:50:00,15.37,15.37,15.34,15.36,36500.0,13.3425,13.3425,13.3165,13.3339,36500.0
2009-09-09 11:00:00,15.36,15.4,15.35,15.38,89600.0,13.3339,13.3686,13.3252,13.3512,89600.0
2009-09-09 11:10:00,15.38,15.42,15.38,15.42,49600.0,13.3512,13.3859,13.3512,13.3859,49600.0
2009-09-09 11:20:00,15.41,15.43,15.39,15.4,54300.0,13.3773,13.3946,13.3599,13.3686,54300.0
2009-09-09 11:30:00,15.4,15.42,15.38,15.39,66800.0,13.3686,13.3859,13.3512,13.3599,66800.0
2009-09-09 11:40:00,15.39,15.4,15.37,15.38,21600.0,13.3599,13.3686,13.3425,13.3512,21600.0
2009-09-09 11:50:00,15.38,15.42,15.37,15.39,78800.0,13.3512,13.3859,13.3425,13.3599,78800.0
2009-09-09 12:00:00,15.38,15.38,15.31,15.32,45500.0,13.3512,13.3512,13.2905,13.2991,45500.0
2009-09-09 12:10:00,15.32,15.37,15.32,15.35,40300.0,13.2991,13.3425,13.2991,13.3252,40300.0
2009-09-09 12:20:00,15.36,15.36,15.29,15.3,39200.0,13.3339,13.3339,13.2731,13.2818,39200.0
2009-09-09 12:30:00,15.3,15.31,15.29,15.3,6100.0,13.2818,13.2905,13.2731,13.2818,6100.0
2009-09-09 12:40:00,15.3,15.31,15.3,15.31,6100.0,13.2818,13.2905,13.2818,13.2905,6100.0
2009-09-09 12:50:00,15.3,15.33,15.27,15.27,64100.0,13.2818,13.3078,13.2557,13.2557,64100.0
2009-09-09 13:00:00,15.27,15.3,15.26,15.3,17500.0,13.2557,13.2818,13.2471,13.2818,17500.0
2009-09-09 13:10:00,15.3,15.3,15.27,15.28,25400.0,13.2818,13.2818,13.2557,13.2644,25400.0
2009-09-09 13:20:00,15.28,15.28,15.23,15.24,27000.0,13.2644,13.2644,13.221,13.2297,27000.0
2009-09-09 13:30:00,15.23,15.24,15.2,15.23,73100.0,13.221,13.2297,13.195,13.221,73100.0
2009-09-09 13:40:00,15.23,15.23,15.22,15.23,9600.0,13.221,13.221,13.2123,13.221,9600.0
2009-09-09 13:50:00,15.23,15.26,15.22,15.26,36200.0,13.221,13.2471,13.2123,13.2471,36200.0
2009-09-09 14:00:00,15.26,15.26,15.21,15.21,23000.0,13.2471,13.2471,13.2036,13.2036,23000.0
2009-09-09 14:10:00,15.21,15.21,15.14,15.14,48700.0,13.2036,13.2036,13.1429,13.1429,48700.0
2009-09-09 14:20:00,15.14,15.16,15.12,15.13,51800.0,13.1429,13.1602,13.1255,13.1342,51800.0
2009-09-09 14:30:00,15.13,15.19,15.13,15.15,299000.0,13.1342,13.1863,13.1342,13.1516,299000.0
2009-09-09 14:40:00,15.16,15.16,15.15,15.16,15600.0,13.1602,13.1602,13.1516,13.1602,15600.0
2009-09-09 14:50:00,15.15,15.17,15.15,15.16,92800.0,13.1516,13.1689,13.1516,13.1602,92800.0
2009-09-09 15:00:00,15.16,15.17,15.13,15.15,199100.0,13.1602,13.1689,13.1342,13.1516,199100.0
2009-09-09 15:10:00,15.14,15.16,15.14,15.14,185100.0,13.1429,13.1602,13.1429,13.1429,185100.0
2009-09-09 15:20:00,15.15,15.15,15.1,15.11,66500.0,13.1516,13.1516,13.1082,13.1168,66500.0
2009-09-09 15:30:00,15.11,15.11,15.05,15.06,203400.0,13.1168,13.1168,13.0648,13.0734,203400.0
2009-09-09 15:40:00,15.06,15.12,15.04,15.12,226700.0,13.0734,13.1255,13.0561,13.1255,226700.0
2009-09-09 15:50:00,15.12,15.12,15.07,15.08,327300.0,13.1255,13.1255,13.0821,13.0908,327300.0
2009-09-10 09:30:00,14.96,15.12,14.84,14.84,175300.0,12.9866,13.1255,12.8825,12.8825,175300.0
2009-09-10 09:40:00,14.84,14.91,14.72,14.81,217800.0,12.8825,12.9432,12.7783,12.8564,217800.0
2009-09-10 09:50:00,14.81,14.9,14.81,14.83,87700.0,12.8564,12.9345,12.8564,12.8738,87700.0
2009-09-10 10:00:00,14.83,14.93,14.81,14.88,334500.0,12.8738,12.9606,12.8564,12.9172,334500.0
2009-09-10 10:10:00,14.88,14.89,14.83,14.87,94700.0,12.9172,12.9259,12.8738,12.9085,94700.0
2009-09-10 10:20:00,14.87,14.88,14.83,14.86,87200.0,12.9085,12.9172,12.8738,12.8998,87200.0
2009-09-10 10:30:00,14.85,14.86,14.82,14.86,79500.0,12.8911,12.8998,12.8651,12.8998,79500.0
2009-09-10 10:40:00,14.86,14.87,14.83,14.83,95600.0,12.8998,12.9085,12.8738,12.8738,95600.0
2009-09-10 10:50:00,14.83,14.9,14.83,14.9,56300.0,12.8738,12.9345,12.8738,12.9345,56300.0
2009-09-10 11:00:00,14.89,14.9,14.86,14.86,46400.0,12.9259,12.9345,12.8998,12.8998,46400.0
2009-09-10 11:10:00,14.86,14.88,14.82,14.88,84000.0,12.8998,12.9172,12.8651,12.9172,84000.0
2009-09-10 11:20:00,14.88,14.88,14.83,14.85,49600.0,12.9172,12.9172,12.8738,12.8911,49600.0
2009-09-10 11:30:00,14.85,14.86,14.82,14.86,39600.0,12.8911,12.8998,12.8651,12.8998,39600.0
2009-09-10 11:40:00,14.86,14.91,14.86,14.91,58200.0,12.8998,12.9432,12.8998,12.9432,58200.0
2009-09-10 11:50:00,14.91,14.92,14.88,14.9,70200.0,12.9432,12.9519,12.9172,12.9345,70200.0
2009-09-10 12:00:00,14.9,14.91,14.9,14.9,28900.0,12.9345,12.9432,12.9345,12.9345,28900.0
2009-09-10 12:10:00,14.9,14.91,14.9,14.9,46300.0,12.9345,12.9432,12.9345,12.9345,46300.0
2009-09-10 12:20:00,14.91,14.91,14.9,14.9,62000.0,12.9432,12.9432,12.9345,12.9345,62000.0
2009-09-10 12:30:00,14.9,14.91,14.88,14.9,234000.0,12.9345,12.9432,12.9172,12.9345,234000.0
2009-09-10 12:40:00,14.9,14.91,14.9,14.9,15400.0,12.9345,12.9432,12.9345,12.9345,15400.0
2009-09-10 12:50:00,14.9,14.91,14.87,14.87,78400.0,12.9345,12.9432,12.9085,12.9085,78400.0
2009-09-10 13:00:00,14.87,14.94,14.87,14.92,40200.0,12.9085,12.9693,12.9085,12.9519,40200.0
2009-09-10 13:10:00,14.93,14.93,14.92,14.92,14700.0,12.9606,12.9606,12.9519,12.9519,14700.0
2009-09-10 13:20:00,14.92,14.93,14.91,14.91,33500.0,12.9519,12.9606,12.9432,12.9432,33500.0
2009-09-10 13:30:00,14.91,14.92,14.88,14.89,42200.0,12.9432,12.9519,12.9172,12.9259,42200.0
2009-09-10 13:40:00,14.88,14.9,14.85,14.87,113900.0,12.9172,12.9345,12.8911,12.9085,113900.0
2009-09-10 13:50:00,14.87,14.9,14.86,14.89,86900.0,12.9085,12.9345,12.8998,12.9259,86900.0
2009-09-10 14:00:00,14.88,14.9,14.88,14.9,33500.0,12.9172,12.9345,12.9172,12.9345,33500.0
2009-09-10 14:10:00,14.9,14.91,14.89,14.89,50700.0,12.9345,12.9432,12.9259,12.9259,50700.0
2009-09-10 14:20:00,14.9,14.9,14.89,14.89,20100.0,12.9345,12.9345,12.9259,12.9259,20100.0
2009-09-10 14:30:00,14.89,14.9,14.89,14.89,23100.0,12.9259,12.9345,12.9259,12.9259,23100.0
2009-09-10 14:40:00,14.89,14.9,14.89,14.89,19100.0,12.9259,12.9345,12.9259,12.9259,19100.0
2009-09-10 14:50:00,14.89,14.96,14.89,14.95,89200.0,12.9259,12.9866,12.9259,12.9779,89200.0
2009-09-10 15:00:00,14.95,14.96,14.9,14.9,61200.0,12.9779,12.9866,12.9345,12.9345,61200.0
2009-09-10 15:10:00,14.9,14.91,14.89,14.9,34500.0,12.9345,12.9432,12.9259,12.9345,34500.0
2009-09-10 15:20:00,14.9,14.96,14.89,14.95,144600.0,12.9345,12.9866,12.9259,12.9779,144600.0
2009-09-10 15:30:00,14.95,14.97,14.95,14.97,44600.0,12.9779,12.9953,12.9779,12.9953,44600.0
2009-09-10 15:40:00,14.97,15.03,14.97,15.02,224500.0,12.9953,13.0474,12.9953,13.0387,224500.0
2009-09-10 15:50:00,15.03,15.05,15.02,15.04,275500.0,13.0474,13.0648,13.0387,13.0561,275500.0
2009-09-11 09:30:00,15.05,15.12,14.95,14.99,33600.0,13.0648,13.1255,12.9779,13.0127,33600.0
2009-09-11 09:40:00,14.98,15.02,14.93,15.02,19400.0,13.004,13.0387,12.9606,13.0387,19400.0
2009-09-11 09:50:00,15.02,15.09,15.0,15.02,63800.0,13.0387,13.0995,13.0213,13.0387,63800.0
2009-09-11 10:00:00,15.01,15.03,14.92,14.96,65500.0,13.03,13.0474,12.9519,12.9866,65500.0
2009-09-11 10:10:00,14.97,14.99,14.91,14.97,45000.0,12.9953,13.0127,12.9432,12.9953,45000.0
2009-09-11 10:20:00,14.97,15.0,14.94,14.95,21800.0,12.9953,13.0213,12.9693,12.9779,21800.0
2009-09-11 10:30:00,14.96,14.96,14.95,14.96,9000.0,12.9866,12.9866,12.9779,12.9866,9000.0
2009-09-11 10:40:00,14.96,14.96,14.92,14.93,17700.0,12.9866,12.9866,12.9519,12.9606,17700.0
2009-09-11 10:50:00,14.92,14.93,14.9,14.91,26700.0,12.9519,12.9606,12.9345,12.9432,26700.0
2009-09-11 11:00:00,14.92,14.92,14.89,14.89,25400.0,12.9519,12.9519,12.9259,12.9259,25400.0
2009-09-11 11:10:00,14.89,14.9,14.86,14.89,20800.0,12.9259,12.9345,12.8998,12.9259,20800.0
2009-09-11 11:20:00,14.9,14.94,14.89,14.89,35900.0,12.9345,12.9693,12.9259,12.9259,35900.0
2009-09-11 11:30:00,14.9,14.96,14.89,14.95,22200.0,12.9345,12.9866,12.9259,12.9779,22200.0
2009-09-11 11:40:00,14.96,14.98,14.95,14.95,15600.0,12.9866,13.004,12.9779,12.9779,15600.0
2009-09-11 11:50:00,14.95,14.96,14.9,14.93,23700.0,12.9779,12.9866,12.9345,12.9606,23700.0
2009-09-11 12:00:00,14.93,14.93,14.92,14.93,4100.0,12.9606,12.9606,12.9519,12.9606,4100.0
2009-09-11 12:10:00,14.92,14.93,14.92,14.92,4700.0,12.9519,12.9606,12.9519,12.9519,4700.0
2009-09-11 12:20:00,14.92,14.93,14.89,14.89,23200.0,12.9519,12.9606,12.9259,12.9259,23200.0
2009-09-11 12:30:00,14.89,14.9,14.89,14.89,7500.0,12.9259,12.9345,12.9259,12.9259,7500.0
2009-09-11 12:40:00,14.89,14.9,14.88,14.89,17100.0,12.9259,12.9345,12.9172,12.9259,17100.0
2009-09-11 12:50:00,14.89,14.92,14.88,14.92,16800.0,12.9259,12.9519,12.9172,12.9519,16800.0
2009-09-11 13:00:00,14.92,14.96,14.92,14.96,19400.0,12.9519,12.9866,12.9519,12.9866,19400.0
2009-09-11 13:10:00,14.96,15.0,14.96,14.98,44800.0,12.9866,13.0213,12.9866,13.004,44800.0
2009-09-11 13:20:00,14.99,14.99,14.95,14.96,27500.0,13.0127,13.0127,12.9779,12.9866,27500.0
2009-09-11 13:30:00,14.96,15.0,14.95,15.0,133000.0,12.9866,13.0213,12.9779,13.0213,133000.0
2009-09-11 13:40:00,15.0,15.0,14.94,14.95,43300.0,13.0213,13.0213,12.9693,12.9779,43300.0
2009-09-11 13:50:00,14.94,14.98,14.92,14.92,47300.0,12.9693,13.004,12.9519,12.9519,47300.0
2009-09-11 14:00:00,14.92,14.95,14.9,14.92,36000.0,12.9519,12.9779,12.9345,12.9519,36000.0
2009-09-11 14:10:00,14.91,14.94,14.91,14.93,14800.0,12.9432,12.9693,12.9432,12.9606,14800.0
2009-09-11 14:20:00,14.94,14.96,14.93,14.95,7700.0,12.9693,12.9866,12.9606,12.9779,7700.0
2009-09-11 14:30:00,14.96,14.96,14.95,14.95,5700.0,12.9866,12.9866,12.9779,12.9779,5700.0
2009-09-11 14:40:00,14.96,14.96,14.92,14.94,16500.0,12.9866,12.9866,12.9519,12.9693,16500.0
2009-09-11 14:50:00,14.93,14.95,14.92,14.93,14300.0,12.9606,12.9779,12.9519,12.9606,14300.0
2009-09-11 15:00:00,14.93,14.93,14.92,14.92,8300.0,12.9606,12.9606,12.9519,12.9519,8300.0
2009-09-11 15:10:00,14.92,14.93,14.92,14.93,11300.0,12.9519,12.9606,12.9519,12.9606,11300.0
2009-09-11 15:20:00,14.93,14.96,14.92,14.96,31100.0,12.9606,12.9866,12.9519,12.9866,31100.0
2009-09-11 15:30:00,14.95,14.96,14.95,14.95,18300.0,12.9779,12.9866,12.9779,12.9779,18300.0
2009-09-11 15:40:00,14.95,14.96,14.94,14.95,57900.0,12.9779,12.9866,12.9693,12.9779,57900.0
2009-09-11 15:50:00,14.94,14.95,14.93,14.93,80600.0,12.9693,12.9779,12.9606,12.9606,80600.0
2009-09-14 09:30:00,14.93,14.93,14.7,14.76,53200.0,12.9606,12.9606,12.7609,12.813,53200.0
2009-09-14 09:40:00,14.78,14.9,14.78,14.86,33200.0,12.8304,12.9345,12.8304,12.8998,33200.0
2009-09-14 09:50:00,14.86,14.95,14.84,14.94,28200.0,12.8998,12.9779,12.8825,12.9693,28200.0
2009-09-14 10:00:00,14.94,14.99,14.92,14.98,28700.0,12.9693,13.0127,12.9519,13.004,28700.0
2009-09-14 10:10:00,14.99,15.13,14.92,15.04,211900.0,13.0127,13.1342,12.9519,13.0561,211900.0
2009-09-14 10:20:00,15.03,15.06,14.99,15.0,38400.0,13.0474,13.0734,13.0127,13.0213,38400.0
2009-09-14 10:30:00,15.01,15.06,14.99,15.06,28000.0,13.03,13.0734,13.0127,13.0734,28000.0
2009-09-14 10:40:00,15.05,15.13,15.04,15.11,28900.0,13.0648,13.1342,13.0561,13.1168,28900.0
2009-09-14 10:50:00,15.12,15.12,15.07,15.1,27600.0,13.1255,13.1255,13.0821,13.1082,27600.0
2009-09-14 11:00:00,15.11,15.11,15.1,15.1,9700.0,13.1168,13.1168,13.1082,13.1082,9700.0
2009-09-14 11:10:00,15.1,15.15,15.1,15.14,27900.0,13.1082,13.1516,13.1082,13.1429,27900.0
2009-09-14 11:20:00,15.14,15.18,15.12,15.12,29200.0,13.1429,13.1776,13.1255,13.1255,29200.0
2009-09-14 11:30:00,15.12,15.19,15.12,15.18,41200.0,13.1255,13.1863,13.1255,13.1776,41200.0
2009-09-14 11:40:00,15.19,15.19,15.1,15.11,32600.0,13.1863,13.1863,13.1082,13.1168,32600.0
2009-09-14 11:50:00,15.11,15.16,15.1,15.16,24500.0,13.1168,13.1602,13.1082,13.1602,24500.0
2009-09-14 12:00:00,15.16,15.16,15.15,15.16,7700.0,13.1602,13.1602,13.1516,13.1602,7700.0
2009-09-14 12:10:00,15.16,15.17,15.15,15.16,35500.0,13.1602,13.1689,13.1516,13.1602,35500.0
2009-09-14 12:20:00,15.16,15.16,15.14,15.15,21700.0,13.1602,13.1602,13.1429,13.1516,21700.0
2009-09-14 12:30:00,15.13,15.14,15.09,15.1,52600.0,13.1342,13.1429,13.0995,13.1082,52600.0
2009-09-14 12:40:00,15.1,15.1,15.07,15.07,15400.0,13.1082,13.1082,13.0821,13.0821,15400.0
2009-09-14 12:50:00,15.07,15.09,15.05,15.07,20000.0,13.0821,13.0995,13.0648,13.0821,20000.0
2009-09-14 13:00:00,15.07,15.07,15.05,15.05,15300.0,13.0821,13.0821,13.0648,13.0648,15300.0
2009-09-14 13:10:00,15.06,15.1,15.05,15.09,21900.0,13.0734,13.1082,13.0648,13.0995,21900.0
2009-09-14 13:20:00,15.09,15.11,15.08,15.11,9800.0,13.0995,13.1168,13.0908,13.1168,9800.0
2009-09-14 13:30:00,15.11,15.13,15.1,15.12,19800.0,13.1168,13.1342,13.1082,13.1255,19800.0
2009-09-14 13:40:00,15.13,15.14,15.1,15.13,73500.0,13.1342,13.1429,13.1082,13.1342,73500.0
2009-09-14 13:50:00,15.13,15.14,15.13,15.13,9800.0,13.1342,13.1429,13.1342,13.1342,9800.0
2009-09-14 14:00:00,15.13,15.14,15.13,15.13,6000.0,13.1342,13.1429,13.1342,13.1342,6000.0
2009-09-14 14:10:00,15.13,15.15,15.1,15.14,35100.0,13.1342,13.1516,13.1082,13.1429,35100.0
2009-09-14 14:20:00,15.15,15.17,15.13,15.17,35700.0,13.1516,13.1689,13.1342,13.1689,35700.0
2009-09-14 14:30:00,15.16,15.17,15.15,15.15,40900.0,13.1602,13.1689,13.1516,13.1516,40900.0
2009-09-14 14:40:00,15.15,15.16,15.13,15.14,29900.0,13.1516,13.1602,13.1342,13.1429,29900.0
2009-09-14 14:50:00,15.14,15.15,15.14,15.14,21700.0,13.1429,13.1516,13.1429,13.1429,21700.0
2009-09-14 15:00:00,15.14,15.18,15.14,15.16,59300.0,13.1429,13.1776,13.1429,13.1602,59300.0
2009-09-14 15:10:00,15.15,15.16,15.14,15.15,19100.0,13.1516,13.1602,13.1429,13.1516,19100.0
2009-09-14 15:20:00,15.16,15.16,15.14,15.16,49000.0,13.1602,13.1602,13.1429,13.1602,49000.0
2009-09-14 15:30:00,15.15,15.18,15.15,15.17,36200.0,13.1516,13.1776,13.1516,13.1689,36200.0
2009-09-14 15:40:00,15.18,15.21,15.17,15.19,63500.0,13.1776,13.2036,13.1689,13.1863,63500.0
2009-09-14 15:50:00,15.18,15.19,15.17,15.18,168100.0,13.1776,13.1863,13.1689,13.1776,168100.0
2009-09-15 09:30:00,15.2,15.28,15.11,15.25,68100.0,13.195,13.2644,13.1168,13.2384,68100.0
2009-09-15 09:40:00,15.26,15.31,15.23,15.25,47800.0,13.2471,13.2905,13.221,13.2384,47800.0
2009-09-15 09:50:00,15.26,15.26,15.2,15.24,44200.0,13.2471,13.2471,13.195,13.2297,44200.0
2009-09-15 10:00:00,15.25,15.27,15.21,15.26,52100.0,13.2384,13.2557,13.2036,13.2471,52100.0
2009-09-15 10:10:00,15.26,15.28,15.23,15.27,114400.0,13.2471,13.2644,13.221,13.2557,114400.0
2009-09-15 10:20:00,15.28,15.33,15.24,15.29,143900.0,13.2644,13.3078,13.2297,13.2731,143900.0
2009-09-15 10:30:00,15.29,15.32,15.25,15.3,53800.0,13.2731,13.2991,13.2384,13.2818,53800.0
2009-09-15 10:40:00,15.3,15.33,15.3,15.32,27300.0,13.2818,13.3078,13.2818,13.2991,27300.0
2009-09-15 10:50:00,15.31,15.32,15.29,15.31,24100.0,13.2905,13.2991,13.2731,13.2905,24100.0
2009-09-15 11:00:00,15.32,15.32,15.28,15.29,204000.0,13.2991,13.2991,13.2644,13.2731,204000.0
2009-09-15 11:10:00,15.3,15.31,15.27,15.27,71600.0,13.2818,13.2905,13.2557,13.2557,71600.0
2009-09-15 11:20:00,15.27,15.33,15.26,15.32,59500.0,13.2557,13.3078,13.2471,13.2991,59500.0
2009-09-15 11:30:00,15.32,15.32,15.3,15.3,23800.0,13.2991,13.2991,13.2818,13.2818,23800.0
2009-09-15 11:40:00,15.31,15.31,15.26,15.28,46600.0,13.2905,13.2905,13.2471,13.2644,46600.0
2009-09-15 11:50:00,15.28,15.31,15.27,15.28,81800.0,13.2644,13.2905,13.2557,13.2644,81800.0
2009-09-15 12:00:00,15.28,15.38,15.27,15.32,138600.0,13.2644,13.3512,13.2557,13.2991,138600.0
2009-09-15 12:10:00,15.32,15.34,15.3,15.32,41800.0,13.2991,13.3165,13.2818,13.2991,41800.0
2009-09-15 12:20:00,15.32,15.33,15.32,15.32,28300.0,13.2991,13.3078,13.2991,13.2991,28300.0
2009-09-15 12:30:00,15.33,15.33,15.31,15.33,26000.0,13.3078,13.3078,13.2905,13.3078,26000.0
2009-09-15 12:40:00,15.33,15.35,15.32,15.33,32100.0,13.3078,13.3252,13.2991,13.3078,32100.0
2009-09-15 12:50:00,15.33,15.35,15.33,15.34,24700.0,13.3078,13.3252,13.3078,13.3165,24700.0
2009-09-15 13:00:00,15.35,15.36,15.33,15.36,74200.0,13.3252,13.3339,13.3078,13.3339,74200.0
2009-09-15 13:10:00,15.36,15.36,15.32,15.33,42100.0,13.3339,13.3339,13.2991,13.3078,42100.0
2009-09-15 13:20:00,15.33,15.33,15.32,15.33,12500.0,13.3078,13.3078,13.2991,13.3078,12500.0
2009-09-15 13:30:00,15.32,15.33,15.32,15.33,39300.0,13.2991,13.3078,13.2991,13.3078,39300.0
2009-09-15 13:40:00,15.33,15.33,15.29,15.3,79700.0,13.3078,13.3078,13.2731,13.2818,79700.0
2009-09-15 13:50:00,15.3,15.31,15.29,15.3,35200.0,13.2818,13.2905,13.2731,13.2818,35200.0
2009-09-15 14:00:00,15.3,15.33,15.28,15.28,56300.0,13.2818,13.3078,13.2644,13.2644,56300.0
2009-09-15 14:10:00,15.28,15.29,15.27,15.28,40900.0,13.2644,13.2731,13.2557,13.2644,40900.0
2009-09-15 14:20:00,15.27,15.28,15.26,15.27,36500.0,13.2557,13.2644,13.2471,13.2557,36500.0
2009-09-15 14:30:00,15.28,15.28,15.27,15.27,42900.0,13.2644,13.2644,13.2557,13.2557,42900.0
2009-09-15 14:40:00,15.27,15.28,15.23,15.24,32100.0,13.2557,13.2644,13.221,13.2297,32100.0
2009-09-15 14:50:00,15.23,15.24,15.22,15.23,36800.0,13.221,13.2297,13.2123,13.221,36800.0
2009-09-15 15:00:00,15.22,15.24,15.21,15.23,59700.0,13.2123,13.2297,13.2036,13.221,59700.0
2009-09-15 15:10:00,15.24,15.24,15.22,15.23,40900.0,13.2297,13.2297,13.2123,13.221,40900.0
2009-09-15 15:20:00,15.23,15.25,15.21,15.22,142500.0,13.221,13.2384,13.2036,13.2123,142500.0
2009-09-15 15:30:00,15.23,15.26,15.21,15.26,75200.0,13.221,13.2471,13.2036,13.2471,75200.0
2009-09-15 15:40:00,15.25,15.27,15.22,15.22,176500.0,13.2384,13.2557,13.2123,13.2123,176500.0
2009-09-15 15:50:00,15.22,15.27,15.22,15.23,390800.0,13.2123,13.2557,13.2123,13.221,390800.0
2009-09-16 09:30:00,15.3,15.36,15.15,15.3,46700.0,13.2818,13.3339,13.1516,13.2818,46700.0
2009-09-16 09:40:00,15.32,15.35,15.28,15.34,37900.0,13.2991,13.3252,13.2644,13.3165,37900.0
2009-09-16 09:50:00,15.35,15.47,15.34,15.47,74100.0,13.3252,13.4294,13.3165,13.4294,74100.0
2009-09-16 10:00:00,15.46,15.53,15.46,15.5,106800.0,13.4207,13.4814,13.4207,13.4554,106800.0
2009-09-16 10:10:00,15.5,15.58,15.5,15.58,98800.0,13.4554,13.5248,13.4554,13.5248,98800.0
2009-09-16 10:20:00,15.58,15.63,15.56,15.6,133600.0,13.5248,13.5682,13.5075,13.5422,133600.0
2009-09-16 10:30:00,15.6,15.63,15.58,15.62,38400.0,13.5422,13.5682,13.5248,13.5596,38400.0
2009-09-16 10:40:00,15.62,15.64,15.6,15.6,36400.0,13.5596,13.5769,13.5422,13.5422,36400.0
2009-09-16 10:50:00,15.61,15.7,15.6,15.67,41900.0,13.5509,13.629,13.5422,13.603,41900.0
2009-09-16 11:00:00,15.68,15.81,15.67,15.76,94500.0,13.6116,13.7245,13.603,13.6811,94500.0
2009-09-16 11:10:00,15.76,15.77,15.74,15.74,27800.0,13.6811,13.6898,13.6637,13.6637,27800.0
2009-09-16 11:20:00,15.74,15.74,15.67,15.67,24800.0,13.6637,13.6637,13.603,13.603,24800.0
2009-09-16 11:30:00,15.67,15.68,15.66,15.67,20800.0,13.603,13.6116,13.5943,13.603,20800.0
2009-09-16 11:40:00,15.67,15.72,15.66,15.71,51800.0,13.603,13.6464,13.5943,13.6377,51800.0
2009-09-16 11:50:00,15.72,15.75,15.7,15.75,56800.0,13.6464,13.6724,13.629,13.6724,56800.0
2009-09-16 12:00:00,15.75,15.79,15.74,15.77,66800.0,13.6724,13.7071,13.6637,13.6898,66800.0
2009-09-16 12:10:00,15.78,15.78,15.77,15.77,25400.0,13.6985,13.6985,13.6898,13.6898,25400.0
2009-09-16 12:20:00,15.77,15.78,15.66,15.67,82500.0,13.6898,13.6985,13.5943,13.603,82500.0
2009-09-16 12:30:00,15.66,15.7,15.64,15.7,77100.0,13.5943,13.629,13.5769,13.629,77100.0
2009-09-16 12:40:00,15.7,15.72,15.69,15.69,41400.0,13.629,13.6464,13.6203,13.6203,41400.0
2009-09-16 12:50:00,15.7,15.73,15.69,15.73,27100.0,13.629,13.6551,13.6203,13.6551,27100.0
2009-09-16 13:00:00,15.73,15.79,15.72,15.79,47600.0,13.6551,13.7071,13.6464,13.7071,47600.0
2009-09-16 13:10:00,15.78,15.81,15.78,15.81,47800.0,13.6985,13.7245,13.6985,13.7245,47800.0
2009-09-16 13:20:00,15.81,15.81,15.74,15.77,70200.0,13.7245,13.7245,13.6637,13.6898,70200.0
2009-09-16 13:30:00,15.77,15.79,15.76,15.78,61000.0,13.6898,13.7071,13.6811,13.6985,61000.0
2009-09-16 13:40:00,15.78,15.79,15.76,15.78,32500.0,13.6985,13.7071,13.6811,13.6985,32500.0
2009-09-16 13:50:00,15.78,15.79,15.77,15.78,23300.0,13.6985,13.7071,13.6898,13.6985,23300.0
2009-09-16 14:00:00,15.77,15.8,15.77,15.8,46900.0,13.6898,13.7158,13.6898,13.7158,46900.0
2009-09-16 14:10:00,15.8,15.81,15.79,15.8,49400.0,13.7158,13.7245,13.7071,13.7158,49400.0
2009-09-16 14:20:00,15.8,15.82,15.78,15.81,53400.0,13.7158,13.7332,13.6985,13.7245,53400.0
2009-09-16 14:30:00,15.82,15.82,15.79,15.82,36800.0,13.7332,13.7332,13.7071,13.7332,36800.0
2009-09-16 14:40:00,15.81,15.82,15.8,15.81,55300.0,13.7245,13.7332,13.7158,13.7245,55300.0
2009-09-16 14:50:00,15.81,15.82,15.78,15.78,36200.0,13.7245,13.7332,13.6985,13.6985,36200.0
2009-09-16 15:00:00,15.78,15.8,15.77,15.78,48900.0,13.6985,13.7158,13.6898,13.6985,48900.0
2009-09-16 15:10:00,15.77,15.79,15.77,15.78,32300.0,13.6898,13.7071,13.6898,13.6985,32300.0
2009-09-16 15:20:00,15.78,15.82,15.78,15.81,42600.0,13.6985,13.7332,13.6985,13.7245,42600.0
2009-09-16 15:30:00,15.81,15.84,15.81,15.84,87200.0,13.7245,13.7505,13.7245,13.7505,87200.0
2009-09-16 15:40:00,15.84,15.84,15.77,15.78,127500.0,13.7505,13.7505,13.6898,13.6985,127500.0
2009-09-16 15:50:00,15.77,15.78,15.77,15.77,175800.0,13.6898,13.6985,13.6898,13.6898,175800.0
2009-09-17 09:30:00,15.78,15.91,15.74,15.89,42900.0,13.6985,13.8113,13.6637,13.7939,42900.0
2009-09-17 09:40:00,15.9,15.91,15.78,15.85,69100.0,13.8026,13.8113,13.6985,13.7592,69100.0
2009-09-17 09:50:00,15.85,15.89,15.83,15.87,23700.0,13.7592,13.7939,13.7419,13.7766,23700.0
2009-09-17 10:00:00,15.87,15.9,15.79,15.83,61200.0,13.7766,13.8026,13.7071,13.7419,61200.0
2009-09-17 10:10:00,15.82,15.83,15.72,15.74,24600.0,13.7332,13.7419,13.6464,13.6637,24600.0
2009-09-17 10:20:00,15.74,15.79,15.67,15.67,113300.0,13.6637,13.7071,13.603,13.603,113300.0
2009-09-17 10:30:00,15.68,15.71,15.68,15.7,15200.0,13.6116,13.6377,13.6116,13.629,15200.0
2009-09-17 10:40:00,15.7,15.72,15.69,15.72,9800.0,13.629,13.6464,13.6203,13.6464,9800.0
2009-09-17 10:50:00,15.73,15.79,15.73,15.78,16400.0,13.6551,13.7071,13.6551,13.6985,16400.0
2009-09-17 11:00:00,15.78,15.78,15.73,15.75,23800.0,13.6985,13.6985,13.6551,13.6724,23800.0
2009-09-17 11:10:00,15.75,15.78,15.75,15.77,16200.0,13.6724,13.6985,13.6724,13.6898,16200.0
2009-09-17 11:20:00,15.77,15.78,15.7,15.77,72500.0,13.6898,13.6985,13.629,13.6898,72500.0
2009-09-17 11:30:00,15.77,15.78,15.72,15.74,50300.0,13.6898,13.6985,13.6464,13.6637,50300.0
2009-09-17 11:40:00,15.72,15.72,15.66,15.67,60100.0,13.6464,13.6464,13.5943,13.603,60100.0
2009-09-17 11:50:00,15.66,15.68,15.61,15.64,27200.0,13.5943,13.6116,13.5509,13.5769,27200.0
2009-09-17 12:00:00,15.64,15.66,15.61,15.66,32500.0,13.5769,13.5943,13.5509,13.5943,32500.0
2009-09-17 12:10:00,15.65,15.65,15.61,15.61,29100.0,13.5856,13.5856,13.5509,13.5509,29100.0
2009-09-17 12:20:00,15.61,15.64,15.57,15.62,29700.0,13.5509,13.5769,13.5162,13.5596,29700.0
2009-09-17 12:30:00,15.62,15.64,15.62,15.62,10300.0,13.5596,13.5769,13.5596,13.5596,10300.0
2009-09-17 12:40:00,15.63,15.67,15.62,15.63,86300.0,13.5682,13.603,13.5596,13.5682,86300.0
2009-09-17 12:50:00,15.63,15.66,15.61,15.62,28000.0,13.5682,13.5943,13.5509,13.5596,28000.0
2009-09-17 13:00:00,15.61,15.64,15.6,15.61,18000.0,13.5509,13.5769,13.5422,13.5509,18000.0
2009-09-17 13:10:00,15.61,15.63,15.59,15.6,23700.0,13.5509,13.5682,13.5335,13.5422,23700.0
2009-09-17 13:20:00,15.6,15.61,15.53,15.56,65000.0,13.5422,13.5509,13.4814,13.5075,65000.0
2009-09-17 13:30:00,15.56,15.61,15.55,15.57,67500.0,13.5075,13.5509,13.4988,13.5162,67500.0
2009-09-17 13:40:00,15.57,15.57,15.53,15.54,42100.0,13.5162,13.5162,13.4814,13.4901,42100.0
2009-09-17 13:50:00,15.55,15.61,15.55,15.6,13100.0,13.4988,13.5509,13.4988,13.5422,13100.0
2009-09-17 14:00:00,15.61,15.62,15.6,15.62,9000.0,13.5509,13.5596,13.5422,13.5596,9000.0
2009-09-17 14:10:00,15.61,15.63,15.61,15.63,9400.0,13.5509,13.5682,13.5509,13.5682,9400.0
2009-09-17 14:20:00,15.63,15.64,15.62,15.64,9400.0,13.5682,13.5769,13.5596,13.5769,9400.0
2009-09-17 14:30:00,15.63,15.64,15.63,15.63,6300.0,13.5682,13.5769,13.5682,13.5682,6300.0
2009-09-17 14:40:00,15.64,15.64,15.63,15.64,7100.0,13.5769,13.5769,13.5682,13.5769,7100.0
2009-09-17 14:50:00,15.64,15.64,15.63,15.63,5000.0,13.5769,13.5769,13.5682,13.5682,5000.0
2009-09-17 15:00:00,15.63,15.64,15.63,15.63,5500.0,13.5682,13.5769,13.5682,13.5682,5500.0
2009-09-17 15:10:00,15.64,15.64,15.61,15.62,31400.0,13.5769,13.5769,13.5509,13.5596,31400.0
2009-09-17 15:20:00,15.64,15.66,15.63,15.64,34300.0,13.5769,13.5943,13.5682,13.5769,34300.0
2009-09-17 15:30:00,15.63,15.64,15.62,15.64,36000.0,13.5682,13.5769,13.5596,13.5769,36000.0
2009-09-17 15:40:00,15.64,15.64,15.58,15.63,52100.0,13.5769,13.5769,13.5248,13.5682,52100.0
2009-09-17 15:50:00,15.62,15.63,15.59,15.6,82700.0,13.5596,13.5682,13.5335,13.5422,82700.0
2009-09-18 09:30:00,15.73,15.78,15.6,15.64,290900.0,13.6551,13.6985,13.5422,13.5769,290900.0
2009-09-18 09:40:00,15.63,15.67,15.54,15.63,34000.0,13.5682,13.603,13.4901,13.5682,34000.0
2009-09-18 09:50:00,15.62,15.63,15.54,15.55,24000.0,13.5596,13.5682,13.4901,13.4988,24000.0
2009-09-18 10:00:00,15.55,15.6,15.54,15.56,21400.0,13.4988,13.5422,13.4901,13.5075,21400.0
2009-09-18 10:10:00,15.56,15.63,15.56,15.6,21500.0,13.5075,13.5682,13.5075,13.5422,21500.0
2009-09-18 10:20:00,15.6,15.65,15.6,15.62,27600.0,13.5422,13.5856,13.5422,13.5596,27600.0
2009-09-18 10:30:00,15.62,15.66,15.61,15.65,14100.0,13.5596,13.5943,13.5509,13.5856,14100.0
2009-09-18 10:40:00,15.65,15.65,15.58,15.59,21700.0,13.5856,13.5856,13.5248,13.5335,21700.0
2009-09-18 10:50:00,15.59,15.59,15.51,15.51,24100.0,13.5335,13.5335,13.4641,13.4641,24100.0
2009-09-18 11:00:00,15.52,15.54,15.5,15.5,26000.0,13.4728,13.4901,13.4554,13.4554,26000.0
2009-09-18 11:10:00,15.5,15.5,15.43,15.44,27900.0,13.4554,13.4554,13.3946,13.4033,27900.0
2009-09-18 11:20:00,15.43,15.44,15.42,15.42,15500.0,13.3946,13.4033,13.3859,13.3859,15500.0
2009-09-18 11:30:00,15.42,15.46,15.41,15.46,25200.0,13.3859,13.4207,13.3773,13.4207,25200.0
2009-09-18 11:40:00,15.46,15.55,15.46,15.55,35700.0,13.4207,13.4988,13.4207,13.4988,35700.0
2009-09-18 11:50:00,15.55,15.57,15.54,15.55,17800.0,13.4988,13.5162,13.4901,13.4988,17800.0
2009-09-18 12:00:00,15.55,15.55,15.48,15.51,17600.0,13.4988,13.4988,13.438,13.4641,17600.0
2009-09-18 12:10:00,15.5,15.54,15.5,15.53,9300.0,13.4554,13.4901,13.4554,13.4814,9300.0
2009-09-18 12:20:00,15.53,15.54,15.53,15.53,7000.0,13.4814,13.4901,13.4814,13.4814,7000.0
2009-09-18 12:30:00,15.53,15.54,15.52,15.53,13500.0,13.4814,13.4901,13.4728,13.4814,13500.0
2009-09-18 12:40:00,15.53,15.57,15.52,15.53,19300.0,13.4814,13.5162,13.4728,13.4814,19300.0
2009-09-18 12:50:00,15.54,15.56,15.54,15.55,54900.0,13.4901,13.5075,13.4901,13.4988,54900.0
2009-09-18 13:00:00,15.55,15.58,15.54,15.57,28900.0,13.4988,13.5248,13.4901,13.5162,28900.0
2009-09-18 13:10:00,15.58,15.59,15.55,15.56,16800.0,13.5248,13.5335,13.4988,13.5075,16800.0
2009-09-18 13:20:00,15.56,15.58,15.55,15.58,19900.0,13.5075,13.5248,13.4988,13.5248,19900.0
2009-09-18 13:30:00,15.57,15.58,15.57,15.58,14200.0,13.5162,13.5248,13.5162,13.5248,14200.0
2009-09-18 13:40:00,15.57,15.62,15.57,15.62,28700.0,13.5162,13.5596,13.5162,13.5596,28700.0
2009-09-18 13:50:00,15.62,15.65,15.61,15.65,25700.0,13.5596,13.5856,13.5509,13.5856,25700.0
2009-09-18 14:00:00,15.65,15.65,15.64,15.65,11300.0,13.5856,13.5856,13.5769,13.5856,11300.0
2009-09-18 14:10:00,15.65,15.65,15.61,15.62,18200.0,13.5856,13.5856,13.5509,13.5596,18200.0
2009-09-18 14:20:00,15.61,15.63,15.61,15.63,13700.0,13.5509,13.5682,13.5509,13.5682,13700.0
2009-09-18 14:30:00,15.62,15.63,15.61,15.62,36700.0,13.5596,13.5682,13.5509,13.5596,36700.0
2009-09-18 14:40:00,15.61,15.62,15.61,15.62,4200.0,13.5509,13.5596,13.5509,13.5596,4200.0
2009-09-18 14:50:00,15.61,15.62,15.61,15.62,15400.0,13.5509,13.5596,13.5509,13.5596,15400.0
2009-09-18 15:00:00,15.62,15.62,15.56,15.56,27800.0,13.5596,13.5596,13.5075,13.5075,27800.0
2009-09-18 15:10:00,15.56,15.57,15.55,15.56,21800.0,13.5075,13.5162,13.4988,13.5075,21800.0
2009-09-18 15:20:00,15.56,15.58,15.56,15.58,26600.0,13.5075,13.5248,13.5075,13.5248,26600.0
2009-09-18 15:30:00,15.58,15.58,15.57,15.57,44600.0,13.5248,13.5248,13.5162,13.5162,44600.0
2009-09-18 15:40:00,15.57,15.58,15.53,15.57,79700.0,13.5162,13.5248,13.4814,13.5162,79700.0
2009-09-18 15:50:00,15.57,15.58,15.55,15.55,89500.0,13.5162,13.5248,13.4988,13.4988,89500.0
2009-09-21 09:30:00,15.4,15.48,15.35,15.44,35000.0,13.3686,13.438,13.3252,13.4033,35000.0
2009-09-21 09:40:00,15.45,15.48,15.38,15.42,40600.0,13.412,13.438,13.3512,13.3859,40600.0
2009-09-21 09:50:00,15.42,15.45,15.37,15.37,30400.0,13.3859,13.412,13.3425,13.3425,30400.0
2009-09-21 10:00:00,15.36,15.37,15.28,15.35,40100.0,13.3339,13.3425,13.2644,13.3252,40100.0
2009-09-21 10:10:00,15.34,15.38,15.32,15.35,39500.0,13.3165,13.3512,13.2991,13.3252,39500.0
2009-09-21 10:20:00,15.34,15.42,15.34,15.4,17000.0,13.3165,13.3859,13.3165,13.3686,17000.0
2009-09-21 10:30:00,15.4,15.4,15.33,15.34,21500.0,13.3686,13.3686,13.3078,13.3165,21500.0
2009-09-21 10:40:00,15.34,15.4,15.33,15.4,17000.0,13.3165,13.3686,13.3078,13.3686,17000.0
2009-09-21 10:50:00,15.4,15.43,15.38,15.39,21600.0,13.3686,13.3946,13.3512,13.3599,21600.0
2009-09-21 11:00:00,15.4,15.44,15.4,15.44,28400.0,13.3686,13.4033,13.3686,13.4033,28400.0
2009-09-21 11:10:00,15.44,15.45,15.39,15.43,16700.0,13.4033,13.412,13.3599,13.3946,16700.0
2009-09-21 11:20:00,15.42,15.44,15.4,15.43,26500.0,13.3859,13.4033,13.3686,13.3946,26500.0
2009-09-21 11:30:00,15.42,15.46,15.42,15.45,12000.0,13.3859,13.4207,13.3859,13.412,12000.0
2009-09-21 11:40:00,15.45,15.46,15.41,15.41,18300.0,13.412,13.4207,13.3773,13.3773,18300.0
2009-09-21 11:50:00,15.41,15.42,15.4,15.41,7100.0,13.3773,13.3859,13.3686,13.3773,7100.0
2009-09-21 12:00:00,15.42,15.44,15.41,15.41,20100.0,13.3859,13.4033,13.3773,13.3773,20100.0
2009-09-21 12:10:00,15.41,15.42,15.4,15.4,5800.0,13.3773,13.3859,13.3686,13.3686,5800.0
2009-09-21 12:20:00,15.4,15.41,15.4,15.4,10100.0,13.3686,13.3773,13.3686,13.3686,10100.0
2009-09-21 12:30:00,15.4,15.43,15.39,15.4,26800.0,13.3686,13.3946,13.3599,13.3686,26800.0
2009-09-21 12:40:00,15.4,15.42,15.4,15.4,9400.0,13.3686,13.3859,13.3686,13.3686,9400.0
2009-09-21 12:50:00,15.4,15.42,15.39,15.4,23100.0,13.3686,13.3859,13.3599,13.3686,23100.0
2009-09-21 13:00:00,15.4,15.41,15.4,15.4,5400.0,13.3686,13.3773,13.3686,13.3686,5400.0
2009-09-21 13:10:00,15.4,15.41,15.4,15.4,12200.0,13.3686,13.3773,13.3686,13.3686,12200.0
2009-09-21 13:20:00,15.4,15.42,15.4,15.42,25500.0,13.3686,13.3859,13.3686,13.3859,25500.0
2009-09-21 13:30:00,15.42,15.44,15.41,15.43,25300.0,13.3859,13.4033,13.3773,13.3946,25300.0
2009-09-21 13:40:00,15.44,15.48,15.43,15.47,25500.0,13.4033,13.438,13.3946,13.4294,25500.0
2009-09-21 13:50:00,15.48,15.51,15.47,15.49,19400.0,13.438,13.4641,13.4294,13.4467,19400.0
2009-09-21 14:00:00,15.48,15.49,15.47,15.47,10500.0,13.438,13.4467,13.4294,13.4294,10500.0
2009-09-21 14:10:00,15.47,15.47,15.43,15.43,22900.0,13.4294,13.4294,13.3946,13.3946,22900.0
2009-09-21 14:20:00,15.44,15.44,15.41,15.41,19300.0,13.4033,13.4033,13.3773,13.3773,19300.0
2009-09-21 14:30:00,15.42,15.42,15.4,15.4,14500.0,13.3859,13.3859,13.3686,13.3686,14500.0
2009-09-21 14:40:00,15.41,15.41,15.4,15.4,10500.0,13.3773,13.3773,13.3686,13.3686,10500.0
2009-09-21 14:50:00,15.41,15.41,15.36,15.37,42200.0,13.3773,13.3773,13.3339,13.3425,42200.0
2009-09-21 15:00:00,15.37,15.38,15.35,15.36,54200.0,13.3425,13.3512,13.3252,13.3339,54200.0
2009-09-21 15:10:00,15.36,15.43,15.34,15.42,82100.0,13.3339,13.3946,13.3165,13.3859,82100.0
2009-09-21 15:20:00,15.43,15.43,15.41,15.41,24700.0,13.3946,13.3946,13.3773,13.3773,24700.0
2009-09-21 15:30:00,15.41,15.42,15.35,15.36,77200.0,13.3773,13.3859,13.3252,13.3339,77200.0
2009-09-21 15:40:00,15.36,15.38,15.35,15.37,87700.0,13.3339,13.3512,13.3252,13.3425,87700.0
2009-09-21 15:50:00,15.38,15.42,15.36,15.39,104800.0,13.3512,13.3859,13.3339,13.3599,104800.0
2009-09-22 09:30:00,15.52,15.59,15.37,15.59,51600.0,13.4728,13.5335,13.3425,13.5335,51600.0
2009-09-22 09:40:00,15.59,15.63,15.47,15.5,38900.0,13.5335,13.5682,13.4294,13.4554,38900.0
2009-09-22 09:50:00,15.48,15.52,15.47,15.47,16000.0,13.438,13.4728,13.4294,13.4294,16000.0
2009-09-22 10:00:00,15.47,15.47,15.41,15.46,32600.0,13.4294,13.4294,13.3773,13.4207,32600.0
2009-09-22 10:10:00,15.46,15.48,15.45,15.47,12900.0,13.4207,13.438,13.412,13.4294,12900.0
2009-09-22 10:20:00,15.47,15.51,15.47,15.48,13200.0,13.4294,13.4641,13.4294,13.438,13200.0
2009-09-22 10:30:00,15.47,15.47,15.4,15.4,17800.0,13.4294,13.4294,13.3686,13.3686,17800.0
2009-09-22 10:40:00,15.4,15.44,15.4,15.43,21000.0,13.3686,13.4033,13.3686,13.3946,21000.0
2009-09-22 10:50:00,15.42,15.43,15.4,15.41,18900.0,13.3859,13.3946,13.3686,13.3773,18900.0
2009-09-22 11:00:00,15.41,15.44,15.4,15.44,13000.0,13.3773,13.4033,13.3686,13.4033,13000.0
2009-09-22 11:10:00,15.44,15.44,15.4,15.41,31700.0,13.4033,13.4033,13.3686,13.3773,31700.0
2009-09-22 11:20:00,15.4,15.41,15.4,15.4,7800.0,13.3686,13.3773,13.3686,13.3686,7800.0
2009-09-22 11:30:00,15.4,15.4,15.34,15.35,21700.0,13.3686,13.3686,13.3165,13.3252,21700.0
2009-09-22 11:40:00,15.34,15.38,15.34,15.38,14000.0,13.3165,13.3512,13.3165,13.3512,14000.0
2009-09-22 11:50:00,15.38,15.41,15.36,15.41,27000.0,13.3512,13.3773,13.3339,13.3773,27000.0
2009-09-22 12:00:00,15.43,15.46,15.43,15.46,23400.0,13.3946,13.4207,13.3946,13.4207,23400.0
2009-09-22 12:10:00,15.45,15.46,15.45,15.46,9100.0,13.412,13.4207,13.412,13.4207,9100.0
2009-09-22 12:20:00,15.45,15.46,15.44,15.45,26800.0,13.412,13.4207,13.4033,13.412,26800.0
2009-09-22 12:30:00,15.45,15.45,15.44,15.44,15600.0,13.412,13.412,13.4033,13.4033,15600.0
2009-09-22 12:40:00,15.45,15.53,15.45,15.52,114900.0,13.412,13.4814,13.412,13.4728,114900.0
2009-09-22 12:50:00,15.53,15.59,15.52,15.59,59900.0,13.4814,13.5335,13.4728,13.5335,59900.0
2009-09-22 13:00:00,15.59,15.61,15.59,15.6,40200.0,13.5335,13.5509,13.5335,13.5422,40200.0
2009-09-22 13:10:00,15.61,15.61,15.56,15.58,35700.0,13.5509,13.5509,13.5075,13.5248,35700.0
2009-09-22 13:20:00,15.58,15.6,15.56,15.58,51000.0,13.5248,13.5422,13.5075,13.5248,51000.0
2009-09-22 13:30:00,15.57,15.62,15.57,15.61,47800.0,13.5162,13.5596,13.5162,13.5509,47800.0
2009-09-22 13:40:00,15.61,15.63,15.6,15.63,61200.0,13.5509,13.5682,13.5422,13.5682,61200.0
2009-09-22 13:50:00,15.63,15.64,15.62,15.63,18800.0,13.5682,13.5769,13.5596,13.5682,18800.0
2009-09-22 14:00:00,15.63,15.63,15.61,15.62,31900.0,13.5682,13.5682,13.5509,13.5596,31900.0
2009-09-22 14:10:00,15.62,15.68,15.58,15.59,130700.0,13.5596,13.6116,13.5248,13.5335,130700.0
2009-09-22 14:20:00,15.59,15.6,15.56,15.59,47300.0,13.5335,13.5422,13.5075,13.5335,47300.0
2009-09-22 14:30:00,15.59,15.64,15.59,15.63,127200.0,13.5335,13.5769,13.5335,13.5682,127200.0
2009-09-22 14:40:00,15.62,15.74,15.62,15.72,146300.0,13.5596,13.6637,13.5596,13.6464,146300.0
2009-09-22 14:50:00,15.72,15.76,15.72,15.75,56200.0,13.6464,13.6811,13.6464,13.6724,56200.0
2009-09-22 15:00:00,15.75,15.76,15.69,15.71,72800.0,13.6724,13.6811,13.6203,13.6377,72800.0
2009-09-22 15:10:00,15.7,15.77,15.68,15.77,102700.0,13.629,13.6898,13.6116,13.6898,102700.0
2009-09-22 15:20:00,15.77,15.84,15.76,15.79,286900.0,13.6898,13.7505,13.6811,13.7071,286900.0
2009-09-22 15:30:00,15.8,15.81,15.76,15.76,139100.0,13.7158,13.7245,13.6811,13.6811,139100.0
2009-09-22 15:40:00,15.76,15.78,15.75,15.75,79700.0,13.6811,13.6985,13.6724,13.6724,79700.0
2009-09-22 15:50:00,15.76,15.77,15.72,15.73,160400.0,13.6811,13.6898,13.6464,13.6551,160400.0
2009-09-23 09:30:00,15.76,15.94,15.72,15.92,56500.0,13.6811,13.8374,13.6464,13.82,56500.0
2009-09-23 09:40:00,15.92,15.93,15.83,15.89,48800.0,13.82,13.8287,13.7419,13.7939,48800.0
2009-09-23 09:50:00,15.88,15.9,15.85,15.85,50000.0,13.7853,13.8026,13.7592,13.7592,50000.0
2009-09-23 10:00:00,15.85,15.88,15.83,15.86,47500.0,13.7592,13.7853,13.7419,13.7679,47500.0
2009-09-23 10:10:00,15.87,15.87,15.83,15.83,26800.0,13.7766,13.7766,13.7419,13.7419,26800.0
2009-09-23 10:20:00,15.83,15.83,15.8,15.81,17100.0,13.7419,13.7419,13.7158,13.7245,17100.0
2009-09-23 10:30:00,15.81,15.81,15.7,15.7,81800.0,13.7245,13.7245,13.629,13.629,81800.0
2009-09-23 10:40:00,15.7,15.71,15.67,15.71,40200.0,13.629,13.6377,13.603,13.6377,40200.0
2009-09-23 10:50:00,15.71,15.73,15.7,15.72,21400.0,13.6377,13.6551,13.629,13.6464,21400.0
2009-09-23 11:00:00,15.73,15.75,15.7,15.7,20800.0,13.6551,13.6724,13.629,13.629,20800.0
2009-09-23 11:10:00,15.71,15.73,15.7,15.73,21800.0,13.6377,13.6551,13.629,13.6551,21800.0
2009-09-23 11:20:00,15.73,15.75,15.73,15.74,8500.0,13.6551,13.6724,13.6551,13.6637,8500.0
2009-09-23 11:30:00,15.75,15.77,15.75,15.77,6400.0,13.6724,13.6898,13.6724,13.6898,6400.0
2009-09-23 11:40:00,15.76,15.8,15.76,15.77,39400.0,13.6811,13.7158,13.6811,13.6898,39400.0
2009-09-23 11:50:00,15.77,15.83,15.77,15.83,19200.0,13.6898,13.7419,13.6898,13.7419,19200.0
2009-09-23 12:00:00,15.83,15.88,15.83,15.87,18300.0,13.7419,13.7853,13.7419,13.7766,18300.0
2009-09-23 12:10:00,15.85,15.86,15.85,15.86,1800.0,13.7592,13.7679,13.7592,13.7679,1800.0
2009-09-23 12:20:00,15.85,15.87,15.85,15.86,14600.0,13.7592,13.7766,13.7592,13.7679,14600.0
2009-09-23 12:30:00,15.87,15.88,15.85,15.85,23000.0,13.7766,13.7853,13.7592,13.7592,23000.0
2009-09-23 12:40:00,15.85,15.86,15.85,15.86,1800.0,13.7592,13.7679,13.7592,13.7679,1800.0
2009-09-23 12:50:00,15.86,15.9,15.85,15.89,14600.0,13.7679,13.8026,13.7592,13.7939,14600.0
2009-09-23 13:00:00,15.89,15.9,15.87,15.89,21900.0,13.7939,13.8026,13.7766,13.7939,21900.0
2009-09-23 13:10:00,15.89,15.93,15.89,15.92,13500.0,13.7939,13.8287,13.7939,13.82,13500.0
2009-09-23 13:20:00,15.92,15.92,15.88,15.88,30100.0,13.82,13.82,13.7853,13.7853,30100.0
2009-09-23 13:30:00,15.88,15.94,15.87,15.9,85000.0,13.7853,13.8374,13.7766,13.8026,85000.0
2009-09-23 13:40:00,15.9,15.9,15.86,15.86,21000.0,13.8026,13.8026,13.7679,13.7679,21000.0
2009-09-23 13:50:00,15.86,15.86,15.84,15.84,10900.0,13.7679,13.7679,13.7505,13.7505,10900.0
2009-09-23 14:00:00,15.84,15.88,15.84,15.85,21000.0,13.7505,13.7853,13.7505,13.7592,21000.0
2009-09-23 14:10:00,15.86,15.92,15.77,15.9,73000.0,13.7679,13.82,13.6898,13.8026,73000.0
2009-09-23 14:20:00,15.9,15.95,15.86,15.95,49600.0,13.8026,13.846,13.7679,13.846,49600.0
2009-09-23 14:30:00,15.94,15.96,15.9,15.91,55300.0,13.8374,13.8547,13.8026,13.8113,55300.0
2009-09-23 14:40:00,15.91,15.94,15.88,15.88,47000.0,13.8113,13.8374,13.7853,13.7853,47000.0
2009-09-23 14:50:00,15.89,15.89,15.81,15.84,47100.0,13.7939,13.7939,13.7245,13.7505,47100.0
2009-09-23 15:00:00,15.84,15.89,15.84,15.89,26800.0,13.7505,13.7939,13.7505,13.7939,26800.0
2009-09-23 15:10:00,15.88,15.88,15.8,15.83,54700.0,13.7853,13.7853,13.7158,13.7419,54700.0
2009-09-23 15:20:00,15.82,15.83,15.76,15.8,68400.0,13.7332,13.7419,13.6811,13.7158,68400.0
2009-09-23 15:30:00,15.79,15.81,15.74,15.79,105100.0,13.7071,13.7245,13.6637,13.7071,105100.0
2009-09-23 15:40:00,15.79,15.82,15.77,15.81,191600.0,13.7071,13.7332,13.6898,13.7245,191600.0
2009-09-23 15:50:00,15.8,15.8,15.7,15.7,199200.0,13.7158,13.7158,13.629,13.629,199200.0
2009-09-24 09:30:00,15.74,15.9,15.74,15.78,51600.0,13.6637,13.8026,13.6637,13.6985,51600.0
2009-09-24 09:40:00,15.76,15.84,15.72,15.82,30900.0,13.6811,13.7505,13.6464,13.7332,30900.0
2009-09-24 09:50:00,15.81,15.83,15.74,15.74,49600.0,13.7245,13.7419,13.6637,13.6637,49600.0
2009-09-24 10:00:00,15.74,15.74,15.62,15.66,54100.0,13.6637,13.6637,13.5596,13.5943,54100.0
2009-09-24 10:10:00,15.65,15.72,15.64,15.7,76400.0,13.5856,13.6464,13.5769,13.629,76400.0
2009-09-24 10:20:00,15.69,15.71,15.63,15.7,43500.0,13.6203,13.6377,13.5682,13.629,43500.0
2009-09-24 10:30:00,15.7,15.7,15.63,15.63,20600.0,13.629,13.629,13.5682,13.5682,20600.0
2009-09-24 10:40:00,15.63,15.64,15.57,15.59,68400.0,13.5682,13.5769,13.5162,13.5335,68400.0
2009-09-24 10:50:00,15.59,15.6,15.57,15.57,22700.0,13.5335,13.5422,13.5162,13.5162,22700.0
2009-09-24 11:00:00,15.57,15.58,15.51,15.51,11900.0,13.5162,13.5248,13.4641,13.4641,11900.0
2009-09-24 11:10:00,15.51,15.53,15.48,15.49,50900.0,13.4641,13.4814,13.438,13.4467,50900.0
2009-09-24 11:20:00,15.49,15.5,15.46,15.46,14800.0,13.4467,13.4554,13.4207,13.4207,14800.0
2009-09-24 11:30:00,15.47,15.49,15.43,15.46,53800.0,13.4294,13.4467,13.3946,13.4207,53800.0
2009-09-24 11:40:00,15.46,15.48,15.43,15.48,17500.0,13.4207,13.438,13.3946,13.438,17500.0
2009-09-24 11:50:00,15.47,15.48,15.39,15.45,24300.0,13.4294,13.438,13.3599,13.412,24300.0
2009-09-24 12:00:00,15.46,15.47,15.45,15.45,6800.0,13.4207,13.4294,13.412,13.412,6800.0
2009-09-24 12:10:00,15.45,15.46,15.45,15.45,3900.0,13.412,13.4207,13.412,13.412,3900.0
2009-09-24 12:20:00,15.46,15.46,15.41,15.42,35200.0,13.4207,13.4207,13.3773,13.3859,35200.0
2009-09-24 12:30:00,15.42,15.45,15.38,15.38,35200.0,13.3859,13.412,13.3512,13.3512,35200.0
2009-09-24 12:40:00,15.38,15.42,15.38,15.41,10900.0,13.3512,13.3859,13.3512,13.3773,10900.0
2009-09-24 12:50:00,15.42,15.44,15.38,15.39,23600.0,13.3859,13.4033,13.3512,13.3599,23600.0
2009-09-24 13:00:00,15.4,15.43,15.4,15.43,24100.0,13.3686,13.3946,13.3686,13.3946,24100.0
2009-09-24 13:10:00,15.43,15.45,15.41,15.41,31300.0,13.3946,13.412,13.3773,13.3773,31300.0
2009-09-24 13:20:00,15.41,15.42,15.39,15.41,31600.0,13.3773,13.3859,13.3599,13.3773,31600.0
2009-09-24 13:30:00,15.41,15.42,15.38,15.39,44400.0,13.3773,13.3859,13.3512,13.3599,44400.0
2009-09-24 13:40:00,15.38,15.4,15.35,15.37,46900.0,13.3512,13.3686,13.3252,13.3425,46900.0
2009-09-24 13:50:00,15.38,15.41,15.37,15.41,8600.0,13.3512,13.3773,13.3425,13.3773,8600.0
2009-09-24 14:00:00,15.4,15.42,15.4,15.42,12100.0,13.3686,13.3859,13.3686,13.3859,12100.0
2009-09-24 14:10:00,15.41,15.42,15.4,15.42,37700.0,13.3773,13.3859,13.3686,13.3859,37700.0
2009-09-24 14:20:00,15.41,15.42,15.36,15.38,65800.0,13.3773,13.3859,13.3339,13.3512,65800.0
2009-09-24 14:30:00,15.38,15.45,15.38,15.44,46800.0,13.3512,13.412,13.3512,13.4033,46800.0
2009-09-24 14:40:00,15.42,15.5,15.42,15.46,80400.0,13.3859,13.4554,13.3859,13.4207,80400.0
2009-09-24 14:50:00,15.46,15.5,15.46,15.47,42100.0,13.4207,13.4554,13.4207,13.4294,42100.0
2009-09-24 15:00:00,15.47,15.48,15.43,15.43,33300.0,13.4294,13.438,13.3946,13.3946,33300.0
2009-09-24 15:10:00,15.43,15.49,15.43,15.46,50600.0,13.3946,13.4467,13.3946,13.4207,50600.0
2009-09-24 15:20:00,15.46,15.49,15.45,15.45,43700.0,13.4207,13.4467,13.412,13.412,43700.0
2009-09-24 15:30:00,15.45,15.46,15.43,15.43,35300.0,13.412,13.4207,13.3946,13.3946,35300.0
2009-09-24 15:40:00,15.43,15.48,15.43,15.44,74500.0,13.3946,13.438,13.3946,13.4033,74500.0
2009-09-24 15:50:00,15.44,15.48,15.43,15.44,258500.0,13.4033,13.438,13.3946,13.4033,258500.0
2009-09-25 09:30:00,15.47,15.47,15.39,15.39,32100.0,13.4294,13.4294,13.3599,13.3599,32100.0
2009-09-25 09:40:00,15.4,15.45,15.37,15.38,50800.0,13.3686,13.412,13.3425,13.3512,50800.0
2009-09-25 09:50:00,15.4,15.5,15.38,15.43,46000.0,13.3686,13.4554,13.3512,13.3946,46000.0
2009-09-25 10:00:00,15.42,15.48,15.37,15.48,39400.0,13.3859,13.438,13.3425,13.438,39400.0
2009-09-25 10:10:00,15.48,15.48,15.39,15.39,22900.0,13.438,13.438,13.3599,13.3599,22900.0
2009-09-25 10:20:00,15.39,15.44,15.37,15.38,15700.0,13.3599,13.4033,13.3425,13.3512,15700.0
2009-09-25 10:30:00,15.4,15.45,15.39,15.43,39300.0,13.3686,13.412,13.3599,13.3946,39300.0
2009-09-25 10:40:00,15.42,15.45,15.42,15.44,15700.0,13.3859,13.412,13.3859,13.4033,15700.0
2009-09-25 10:50:00,15.44,15.48,15.43,15.48,60500.0,13.4033,13.438,13.3946,13.438,60500.0
2009-09-25 11:00:00,15.48,15.53,15.47,15.5,51500.0,13.438,13.4814,13.4294,13.4554,51500.0
2009-09-25 11:10:00,15.5,15.5,15.45,15.48,33200.0,13.4554,13.4554,13.412,13.438,33200.0
2009-09-25 11:20:00,15.48,15.49,15.41,15.43,30600.0,13.438,13.4467,13.3773,13.3946,30600.0
2009-09-25 11:30:00,15.44,15.44,15.35,15.4,40200.0,13.4033,13.4033,13.3252,13.3686,40200.0
2009-09-25 11:40:00,15.39,15.41,15.36,15.36,18500.0,13.3599,13.3773,13.3339,13.3339,18500.0
2009-09-25 11:50:00,15.36,15.37,15.31,15.32,19000.0,13.3339,13.3425,13.2905,13.2991,19000.0
2009-09-25 12:00:00,15.32,15.41,15.31,15.4,26400.0,13.2991,13.3773,13.2905,13.3686,26400.0
2009-09-25 12:10:00,15.4,15.43,15.32,15.35,38900.0,13.3686,13.3946,13.2991,13.3252,38900.0
2009-09-25 12:20:00,15.34,15.35,15.28,15.34,49000.0,13.3165,13.3252,13.2644,13.3165,49000.0
2009-09-25 12:30:00,15.34,15.35,15.31,15.33,18700.0,13.3165,13.3252,13.2905,13.3078,18700.0
2009-09-25 12:40:00,15.33,15.34,15.32,15.32,12300.0,13.3078,13.3165,13.2991,13.2991,12300.0
2009-09-25 12:50:00,15.32,15.34,15.32,15.33,16500.0,13.2991,13.3165,13.2991,13.3078,16500.0
2009-09-25 13:00:00,15.33,15.34,15.32,15.33,18000.0,13.3078,13.3165,13.2991,13.3078,18000.0
2009-09-25 13:10:00,15.33,15.34,15.32,15.33,19500.0,13.3078,13.3165,13.2991,13.3078,19500.0
2009-09-25 13:20:00,15.32,15.4,15.32,15.38,36600.0,13.2991,13.3686,13.2991,13.3512,36600.0
2009-09-25 13:30:00,15.37,15.38,15.32,15.32,38900.0,13.3425,13.3512,13.2991,13.2991,38900.0
2009-09-25 13:40:00,15.33,15.33,15.32,15.33,8300.0,13.3078,13.3078,13.2991,13.3078,8300.0
2009-09-25 13:50:00,15.33,15.36,15.32,15.36,42300.0,13.3078,13.3339,13.2991,13.3339,42300.0
2009-09-25 14:00:00,15.36,15.36,15.33,15.34,49200.0,13.3339,13.3339,13.3078,13.3165,49200.0
2009-09-25 14:10:00,15.35,15.37,15.32,15.33,66700.0,13.3252,13.3425,13.2991,13.3078,66700.0
2009-09-25 14:20:00,15.33,15.37,15.32,15.35,62400.0,13.3078,13.3425,13.2991,13.3252,62400.0
2009-09-25 14:30:00,15.35,15.37,15.3,15.34,63200.0,13.3252,13.3425,13.2818,13.3165,63200.0
2009-09-25 14:40:00,15.34,15.34,15.32,15.32,21500.0,13.3165,13.3165,13.2991,13.2991,21500.0
2009-09-25 14:50:00,15.31,15.38,15.31,15.35,85100.0,13.2905,13.3512,13.2905,13.3252,85100.0
2009-09-25 15:00:00,15.35,15.35,15.32,15.34,29700.0,13.3252,13.3252,13.2991,13.3165,29700.0
2009-09-25 15:10:00,15.35,15.35,15.32,15.35,41200.0,13.3252,13.3252,13.2991,13.3252,41200.0
2009-09-25 15:20:00,15.35,15.37,15.32,15.36,32900.0,13.3252,13.3425,13.2991,13.3339,32900.0
2009-09-25 15:30:00,15.36,15.38,15.32,15.34,109800.0,13.3339,13.3512,13.2991,13.3165,109800.0
2009-09-25 15:40:00,15.33,15.35,15.31,15.33,222400.0,13.3078,13.3252,13.2905,13.3078,222400.0
2009-09-25 15:50:00,15.33,15.34,15.29,15.3,509700.0,13.3078,13.3165,13.2731,13.2818,509700.0
2009-09-28 09:30:00,15.39,15.42,15.27,15.28,57300.0,13.3599,13.3859,13.2557,13.2644,57300.0
2009-09-28 09:40:00,15.28,15.48,15.25,15.44,36600.0,13.2644,13.438,13.2384,13.4033,36600.0
2009-09-28 09:50:00,15.45,15.55,15.45,15.53,58700.0,13.412,13.4988,13.412,13.4814,58700.0
2009-09-28 10:00:00,15.54,15.63,15.54,15.59,52900.0,13.4901,13.5682,13.4901,13.5335,52900.0
2009-09-28 10:10:00,15.59,15.6,15.52,15.55,54100.0,13.5335,13.5422,13.4728,13.4988,54100.0
2009-09-28 10:20:00,15.55,15.57,15.55,15.57,14100.0,13.4988,13.5162,13.4988,13.5162,14100.0
2009-09-28 10:30:00,15.57,15.59,15.56,15.58,10000.0,13.5162,13.5335,13.5075,13.5248,10000.0
2009-09-28 10:40:00,15.59,15.62,15.58,15.61,53000.0,13.5335,13.5596,13.5248,13.5509,53000.0
2009-09-28 10:50:00,15.62,15.64,15.61,15.64,28000.0,13.5596,13.5769,13.5509,13.5769,28000.0
2009-09-28 11:00:00,15.63,15.64,15.6,15.6,29300.0,13.5682,13.5769,13.5422,13.5422,29300.0
2009-09-28 11:10:00,15.6,15.61,15.59,15.6,21200.0,13.5422,13.5509,13.5335,13.5422,21200.0
2009-09-28 11:20:00,15.6,15.65,15.6,15.62,39300.0,13.5422,13.5856,13.5422,13.5596,39300.0
2009-09-28 11:30:00,15.62,15.64,15.59,15.6,42000.0,13.5596,13.5769,13.5335,13.5422,42000.0
2009-09-28 11:40:00,15.6,15.6,15.59,15.6,9400.0,13.5422,13.5422,13.5335,13.5422,9400.0
2009-09-28 11:50:00,15.6,15.6,15.59,15.6,3200.0,13.5422,13.5422,13.5335,13.5422,3200.0
2009-09-28 12:00:00,15.59,15.61,15.59,15.6,6200.0,13.5335,13.5509,13.5335,13.5422,6200.0
2009-09-28 12:10:00,15.6,15.61,15.58,15.61,32200.0,13.5422,13.5509,13.5248,13.5509,32200.0
2009-09-28 12:20:00,15.6,15.63,15.6,15.62,23900.0,13.5422,13.5682,13.5422,13.5596,23900.0
2009-09-28 12:30:00,15.62,15.64,15.61,15.63,58400.0,13.5596,13.5769,13.5509,13.5682,58400.0
2009-09-28 12:40:00,15.63,15.68,15.62,15.65,34400.0,13.5682,13.6116,13.5596,13.5856,34400.0
2009-09-28 12:50:00,15.65,15.65,15.62,15.62,45200.0,13.5856,13.5856,13.5596,13.5596,45200.0
2009-09-28 13:00:00,15.63,15.65,15.63,15.64,13200.0,13.5682,13.5856,13.5682,13.5769,13200.0
2009-09-28 13:10:00,15.65,15.65,15.64,15.65,7300.0,13.5856,13.5856,13.5769,13.5856,7300.0
2009-09-28 13:20:00,15.64,15.65,15.64,15.64,1600.0,13.5769,13.5856,13.5769,13.5769,1600.0
2009-09-28 13:30:00,15.65,15.65,15.64,15.65,4400.0,13.5856,13.5856,13.5769,13.5856,4400.0
2009-09-28 13:40:00,15.65,15.65,15.64,15.65,7300.0,13.5856,13.5856,13.5769,13.5856,7300.0
2009-09-28 13:50:00,15.65,15.65,15.64,15.65,12000.0,13.5856,13.5856,13.5769,13.5856,12000.0
2009-09-28 14:00:00,15.65,15.65,15.64,15.65,4700.0,13.5856,13.5856,13.5769,13.5856,4700.0
2009-09-28 14:10:00,15.64,15.65,15.58,15.58,59300.0,13.5769,13.5856,13.5248,13.5248,59300.0
2009-09-28 14:20:00,15.58,15.6,15.57,15.59,42400.0,13.5248,13.5422,13.5162,13.5335,42400.0
2009-09-28 14:30:00,15.6,15.6,15.57,15.58,36400.0,13.5422,13.5422,13.5162,13.5248,36400.0
2009-09-28 14:40:00,15.57,15.59,15.55,15.58,108000.0,13.5162,13.5335,13.4988,13.5248,108000.0
2009-09-28 14:50:00,15.58,15.59,15.55,15.56,90900.0,13.5248,13.5335,13.4988,13.5075,90900.0
2009-09-28 15:00:00,15.56,15.57,15.54,15.56,50000.0,13.5075,13.5162,13.4901,13.5075,50000.0
2009-09-28 15:10:00,15.57,15.59,15.55,15.57,101500.0,13.5162,13.5335,13.4988,13.5162,101500.0
2009-09-28 15:20:00,15.57,15.57,15.54,15.56,161700.0,13.5162,13.5162,13.4901,13.5075,161700.0
2009-09-28 15:30:00,15.55,15.57,15.53,15.55,134600.0,13.4988,13.5162,13.4814,13.4988,134600.0
2009-09-28 15:40:00,15.55,15.55,15.48,15.48,137400.0,13.4988,13.4988,13.438,13.438,137400.0
2009-09-28 15:50:00,15.48,15.5,15.46,15.5,241700.0,13.438,13.4554,13.4207,13.4554,241700.0
2009-09-29 09:30:00,15.53,15.68,15.52,15.67,52200.0,13.4814,13.6116,13.4728,13.603,52200.0
2009-09-29 09:40:00,15.68,15.7,15.61,15.62,52000.0,13.6116,13.629,13.5509,13.5596,52000.0
2009-09-29 09:50:00,15.62,15.7,15.6,15.68,106500.0,13.5596,13.629,13.5422,13.6116,106500.0
2009-09-29 10:00:00,15.67,15.67,15.5,15.52,137500.0,13.603,13.603,13.4554,13.4728,137500.0
2009-09-29 10:10:00,15.52,15.56,15.46,15.47,56100.0,13.4728,13.5075,13.4207,13.4294,56100.0
2009-09-29 10:20:00,15.47,15.49,15.4,15.4,90200.0,13.4294,13.4467,13.3686,13.3686,90200.0
2009-09-29 10:30:00,15.39,15.45,15.39,15.45,65300.0,13.3599,13.412,13.3599,13.412,65300.0
2009-09-29 10:40:00,15.45,15.49,15.45,15.48,30300.0,13.412,13.4467,13.412,13.438,30300.0
2009-09-29 10:50:00,15.49,15.5,15.45,15.45,35500.0,13.4467,13.4554,13.412,13.412,35500.0
2009-09-29 11:00:00,15.45,15.45,15.43,15.44,16800.0,13.412,13.412,13.3946,13.4033,16800.0
2009-09-29 11:10:00,15.44,15.44,15.42,15.42,27700.0,13.4033,13.4033,13.3859,13.3859,27700.0
2009-09-29 11:20:00,15.43,15.44,15.39,15.39,61700.0,13.3946,13.4033,13.3599,13.3599,61700.0
2009-09-29 11:30:00,15.39,15.39,15.34,15.35,69900.0,13.3599,13.3599,13.3165,13.3252,69900.0
2009-09-29 11:40:00,15.34,15.41,15.32,15.38,248000.0,13.3165,13.3773,13.2991,13.3512,248000.0
2009-09-29 11:50:00,15.39,15.45,15.39,15.42,38300.0,13.3599,13.412,13.3599,13.3859,38300.0
2009-09-29 12:00:00,15.41,15.43,15.4,15.4,35200.0,13.3773,13.3946,13.3686,13.3686,35200.0
2009-09-29 12:10:00,15.41,15.45,15.39,15.44,71400.0,13.3773,13.412,13.3599,13.4033,71400.0
2009-09-29 12:20:00,15.44,15.45,15.36,15.36,109200.0,13.4033,13.412,13.3339,13.3339,109200.0
2009-09-29 12:30:00,15.37,15.39,15.35,15.38,59800.0,13.3425,13.3599,13.3252,13.3512,59800.0
2009-09-29 12:40:00,15.38,15.38,15.37,15.38,6200.0,13.3512,13.3512,13.3425,13.3512,6200.0
2009-09-29 12:50:00,15.38,15.38,15.35,15.35,38100.0,13.3512,13.3512,13.3252,13.3252,38100.0
2009-09-29 13:00:00,15.35,15.38,15.35,15.36,63200.0,13.3252,13.3512,13.3252,13.3339,63200.0
2009-09-29 13:10:00,15.37,15.37,15.34,15.34,50700.0,13.3425,13.3425,13.3165,13.3165,50700.0
2009-09-29 13:20:00,15.35,15.35,15.34,15.34,16600.0,13.3252,13.3252,13.3165,13.3165,16600.0
2009-09-29 13:30:00,15.35,15.37,15.34,15.35,93900.0,13.3252,13.3425,13.3165,13.3252,93900.0
2009-09-29 13:40:00,15.35,15.36,15.33,15.34,37800.0,13.3252,13.3339,13.3078,13.3165,37800.0
2009-09-29 13:50:00,15.34,15.35,15.34,15.34,23300.0,13.3165,13.3252,13.3165,13.3165,23300.0
2009-09-29 14:00:00,15.35,15.35,15.31,15.31,57500.0,13.3252,13.3252,13.2905,13.2905,57500.0
2009-09-29 14:10:00,15.31,15.34,15.31,15.34,49700.0,13.2905,13.3165,13.2905,13.3165,49700.0
2009-09-29 14:20:00,15.34,15.34,15.31,15.32,53100.0,13.3165,13.3165,13.2905,13.2991,53100.0
2009-09-29 14:30:00,15.32,15.32,15.31,15.31,37600.0,13.2991,13.2991,13.2905,13.2905,37600.0
2009-09-29 14:40:00,15.32,15.33,15.31,15.32,27100.0,13.2991,13.3078,13.2905,13.2991,27100.0
2009-09-29 14:50:00,15.32,15.37,15.32,15.36,174500.0,13.2991,13.3425,13.2991,13.3339,174500.0
2009-09-29 15:00:00,15.37,15.38,15.36,15.38,75900.0,13.3425,13.3512,13.3339,13.3512,75900.0
2009-09-29 15:10:00,15.38,15.38,15.35,15.37,53200.0,13.3512,13.3512,13.3252,13.3425,53200.0
2009-09-29 15:20:00,15.37,15.38,15.35,15.36,74400.0,13.3425,13.3512,13.3252,13.3339,74400.0
2009-09-29 15:30:00,15.35,15.37,15.34,15.36,119200.0,13.3252,13.3425,13.3165,13.3339,119200.0
2009-09-29 15:40:00,15.37,15.37,15.33,15.35,189900.0,13.3425,13.3425,13.3078,13.3252,189900.0
2009-09-29 15:50:00,15.35,15.36,15.33,15.35,252600.0,13.3252,13.3339,13.3078,13.3252,252600.0
2009-09-30 09:30:00,15.38,15.47,15.22,15.29,69900.0,13.3512,13.4294,13.2123,13.2731,69900.0
2009-09-30 09:40:00,15.29,15.3,15.05,15.1,103000.0,13.2731,13.2818,13.0648,13.1082,103000.0
2009-09-30 09:50:00,15.1,15.11,14.99,15.03,121600.0,13.1082,13.1168,13.0127,13.0474,121600.0
2009-09-30 10:00:00,15.03,15.06,14.99,14.99,157200.0,13.0474,13.0734,13.0127,13.0127,157200.0
2009-09-30 10:10:00,15.0,15.08,14.97,15.06,120900.0,13.0213,13.0908,12.9953,13.0734,120900.0
2009-09-30 10:20:00,15.06,15.06,15.0,15.02,148200.0,13.0734,13.0734,13.0213,13.0387,148200.0
2009-09-30 10:30:00,15.02,15.03,14.94,14.97,111500.0,13.0387,13.0474,12.9693,12.9953,111500.0
2009-09-30 10:40:00,14.98,15.01,14.94,14.97,84600.0,13.004,13.03,12.9693,12.9953,84600.0
2009-09-30 10:50:00,14.98,14.99,14.91,14.93,186700.0,13.004,13.0127,12.9432,12.9606,186700.0
2009-09-30 11:00:00,14.93,14.95,14.89,14.89,176700.0,12.9606,12.9779,12.9259,12.9259,176700.0
2009-09-30 11:10:00,14.89,14.93,14.84,14.85,334600.0,12.9259,12.9606,12.8825,12.8911,334600.0
2009-09-30 11:20:00,14.85,14.86,14.77,14.81,179400.0,12.8911,12.8998,12.8217,12.8564,179400.0
2009-09-30 11:30:00,14.81,14.84,14.79,14.82,135000.0,12.8564,12.8825,12.839,12.8651,135000.0
2009-09-30 11:40:00,14.82,14.89,14.81,14.89,74400.0,12.8651,12.9259,12.8564,12.9259,74400.0
2009-09-30 11:50:00,14.89,15.0,14.88,14.94,96300.0,12.9259,13.0213,12.9172,12.9693,96300.0
2009-09-30 12:00:00,14.94,14.98,14.93,14.96,136000.0,12.9693,13.004,12.9606,12.9866,136000.0
2009-09-30 12:10:00,14.96,15.05,14.95,14.99,104000.0,12.9866,13.0648,12.9779,13.0127,104000.0
2009-09-30 12:20:00,14.97,15.0,14.95,14.97,61700.0,12.9953,13.0213,12.9779,12.9953,61700.0
2009-09-30 12:30:00,14.97,14.99,14.93,14.96,58900.0,12.9953,13.0127,12.9606,12.9866,58900.0
2009-09-30 12:40:00,14.95,15.0,14.92,14.97,205300.0,12.9779,13.0213,12.9519,12.9953,205300.0
2009-09-30 12:50:00,14.96,15.05,14.95,15.03,172700.0,12.9866,13.0648,12.9779,13.0474,172700.0
2009-09-30 13:00:00,15.03,15.08,15.02,15.04,376900.0,13.0474,13.0908,13.0387,13.0561,376900.0
2009-09-30 13:10:00,15.04,15.06,14.99,15.01,112400.0,13.0561,13.0734,13.0127,13.03,112400.0
2009-09-30 13:20:00,15.02,15.02,15.0,15.01,72500.0,13.0387,13.0387,13.0213,13.03,72500.0
2009-09-30 13:30:00,15.01,15.02,15.01,15.02,21600.0,13.03,13.0387,13.03,13.0387,21600.0
2009-09-30 13:40:00,15.02,15.02,15.0,15.02,48600.0,13.0387,13.0387,13.0213,13.0387,48600.0
2009-09-30 13:50:00,15.02,15.06,15.01,15.02,107100.0,13.0387,13.0734,13.03,13.0387,107100.0
2009-09-30 14:00:00,15.02,15.14,15.02,15.14,100300.0,13.0387,13.1429,13.0387,13.1429,100300.0
2009-09-30 14:10:00,15.14,15.21,15.13,15.19,51700.0,13.1429,13.2036,13.1342,13.1863,51700.0
2009-09-30 14:20:00,15.19,15.2,15.18,15.19,22400.0,13.1863,13.195,13.1776,13.1863,22400.0
2009-09-30 14:30:00,15.19,15.2,15.15,15.2,85100.0,13.1863,13.195,13.1516,13.195,85100.0
2009-09-30 14:40:00,15.2,15.23,15.16,15.19,71800.0,13.195,13.221,13.1602,13.1863,71800.0
2009-09-30 14:50:00,15.18,15.19,15.13,15.14,67800.0,13.1776,13.1863,13.1342,13.1429,67800.0
2009-09-30 15:00:00,15.13,15.14,15.07,15.11,85500.0,13.1342,13.1429,13.0821,13.1168,85500.0
2009-09-30 15:10:00,15.11,15.11,15.01,15.07,189700.0,13.1168,13.1168,13.03,13.0821,189700.0
2009-09-30 15:20:00,15.07,15.12,15.04,15.04,109500.0,13.0821,13.1255,13.0561,13.0561,109500.0
2009-09-30 15:30:00,15.04,15.08,15.03,15.07,210900.0,13.0561,13.0908,13.0474,13.0821,210900.0
2009-09-30 15:40:00,15.07,15.17,15.06,15.16,313200.0,13.0821,13.1689,13.0734,13.1602,313200.0
2009-09-30 15:50:00,15.16,15.19,15.09,15.12,371000.0,13.1602,13.1863,13.0995,13.1255,371000.0
2009-10-01 09:30:00,15.7,16.19,15.61,15.84,1163700.0,13.629,14.0544,13.5509,13.7505,1163700.0
2009-10-01 09:40:00,15.83,15.88,15.65,15.72,673800.0,13.7419,13.7853,13.5856,13.6464,673800.0
2009-10-01 09:50:00,15.72,15.77,15.53,15.61,582900.0,13.6464,13.6898,13.4814,13.5509,582900.0
2009-10-01 10:00:00,15.61,15.67,15.2,15.45,704500.0,13.5509,13.603,13.195,13.412,704500.0
2009-10-01 10:10:00,15.45,15.51,15.27,15.38,243400.0,13.412,13.4641,13.2557,13.3512,243400.0
2009-10-01 10:20:00,15.39,15.55,15.35,15.49,278700.0,13.3599,13.4988,13.3252,13.4467,278700.0
2009-10-01 10:30:00,15.5,15.63,15.49,15.58,286300.0,13.4554,13.5682,13.4467,13.5248,286300.0
2009-10-01 10:40:00,15.58,15.61,15.42,15.48,192800.0,13.5248,13.5509,13.3859,13.438,192800.0
2009-10-01 10:50:00,15.49,15.6,15.44,15.58,135500.0,13.4467,13.5422,13.4033,13.5248,135500.0
2009-10-01 11:00:00,15.58,15.74,15.51,15.66,247500.0,13.5248,13.6637,13.4641,13.5943,247500.0
2009-10-01 11:10:00,15.66,15.68,15.58,15.66,248400.0,13.5943,13.6116,13.5248,13.5943,248400.0
2009-10-01 11:20:00,15.66,15.69,15.65,15.68,147200.0,13.5943,13.6203,13.5856,13.6116,147200.0
2009-10-01 11:30:00,15.68,15.78,15.67,15.72,261100.0,13.6116,13.6985,13.603,13.6464,261100.0
2009-10-01 11:40:00,15.72,15.82,15.68,15.69,417300.0,13.6464,13.7332,13.6116,13.6203,417300.0
2009-10-01 11:50:00,15.68,15.69,15.58,15.69,156100.0,13.6116,13.6203,13.5248,13.6203,156100.0
2009-10-01 12:00:00,15.69,15.73,15.67,15.72,166800.0,13.6203,13.6551,13.603,13.6464,166800.0
2009-10-01 12:10:00,15.72,15.77,15.69,15.75,108400.0,13.6464,13.6898,13.6203,13.6724,108400.0
2009-10-01 12:20:00,15.75,15.84,15.74,15.84,196700.0,13.6724,13.7505,13.6637,13.7505,196700.0
2009-10-01 12:30:00,15.83,15.88,15.73,15.74,190900.0,13.7419,13.7853,13.6551,13.6637,190900.0
2009-10-01 12:40:00,15.74,15.74,15.63,15.74,106900.0,13.6637,13.6637,13.5682,13.6637,106900.0
2009-10-01 12:50:00,15.74,15.85,15.74,15.85,106500.0,13.6637,13.7592,13.6637,13.7592,106500.0
2009-10-01 13:00:00,15.85,15.88,15.8,15.81,140700.0,13.7592,13.7853,13.7158,13.7245,140700.0
2009-10-01 13:10:00,15.81,15.86,15.79,15.81,159100.0,13.7245,13.7679,13.7071,13.7245,159100.0
2009-10-01 13:20:00,15.81,15.85,15.77,15.84,212400.0,13.7245,13.7592,13.6898,13.7505,212400.0
2009-10-01 13:30:00,15.83,15.89,15.81,15.88,123700.0,13.7419,13.7939,13.7245,13.7853,123700.0
2009-10-01 13:40:00,15.89,16.01,15.87,16.0,387100.0,13.7939,13.8981,13.7766,13.8894,387100.0
2009-10-01 13:50:00,16.0,16.09,15.97,16.05,338900.0,13.8894,13.9676,13.8634,13.9328,338900.0
2009-10-01 14:00:00,16.05,16.12,16.03,16.1,142800.0,13.9328,13.9936,13.9155,13.9762,142800.0
2009-10-01 14:10:00,16.1,16.11,16.01,16.01,123400.0,13.9762,13.9849,13.8981,13.8981,123400.0
2009-10-01 14:20:00,16.01,16.03,15.96,16.02,165400.0,13.8981,13.9155,13.8547,13.9068,165400.0
2009-10-01 14:30:00,16.02,16.04,15.9,15.97,186500.0,13.9068,13.9242,13.8026,13.8634,186500.0
2009-10-01 14:40:00,15.97,15.97,15.87,15.93,129900.0,13.8634,13.8634,13.7766,13.8287,129900.0
2009-10-01 14:50:00,15.93,16.0,15.89,15.98,141000.0,13.8287,13.8894,13.7939,13.8721,141000.0
2009-10-01 15:00:00,15.99,16.03,15.95,15.96,202100.0,13.8808,13.9155,13.846,13.8547,202100.0
2009-10-01 15:10:00,15.96,16.04,15.96,16.04,163900.0,13.8547,13.9242,13.8547,13.9242,163900.0
2009-10-01 15:20:00,16.04,16.11,16.02,16.05,231200.0,13.9242,13.9849,13.9068,13.9328,231200.0
2009-10-01 15:30:00,16.05,16.18,16.02,16.05,466900.0,13.9328,14.0457,13.9068,13.9328,466900.0
2009-10-01 15:40:00,16.05,16.18,16.0,16.01,542800.0,13.9328,14.0457,13.8894,13.8981,542800.0
2009-10-01 15:50:00,16.01,16.04,15.96,15.97,765100.0,13.8981,13.9242,13.8547,13.8634,765100.0
2009-10-02 09:30:00,15.82,15.89,15.63,15.74,146100.0,13.7332,13.7939,13.5682,13.6637,146100.0
2009-10-02 09:40:00,15.74,15.74,15.64,15.69,101600.0,13.6637,13.6637,13.5769,13.6203,101600.0
2009-10-02 09:50:00,15.69,15.7,15.66,15.67,72300.0,13.6203,13.629,13.5943,13.603,72300.0
2009-10-02 10:00:00,15.67,15.75,15.59,15.63,132900.0,13.603,13.6724,13.5335,13.5682,132900.0
2009-10-02 10:10:00,15.63,15.7,15.61,15.63,71500.0,13.5682,13.629,13.5509,13.5682,71500.0
2009-10-02 10:20:00,15.64,15.72,15.64,15.7,92600.0,13.5769,13.6464,13.5769,13.629,92600.0
2009-10-02 10:30:00,15.7,15.75,15.64,15.73,108600.0,13.629,13.6724,13.5769,13.6551,108600.0
2009-10-02 10:40:00,15.73,15.74,15.62,15.62,70700.0,13.6551,13.6637,13.5596,13.5596,70700.0
2009-10-02 10:50:00,15.64,15.64,15.56,15.6,64800.0,13.5769,13.5769,13.5075,13.5422,64800.0
2009-10-02 11:00:00,15.6,15.64,15.58,15.6,84300.0,13.5422,13.5769,13.5248,13.5422,84300.0
2009-10-02 11:10:00,15.6,15.61,15.54,15.54,71500.0,13.5422,13.5509,13.4901,13.4901,71500.0
2009-10-02 11:20:00,15.53,15.58,15.53,15.56,41300.0,13.4814,13.5248,13.4814,13.5075,41300.0
2009-10-02 11:30:00,15.57,15.62,15.52,15.61,152700.0,13.5162,13.5596,13.4728,13.5509,152700.0
2009-10-02 11:40:00,15.6,15.68,15.59,15.67,157500.0,13.5422,13.6116,13.5335,13.603,157500.0
2009-10-02 11:50:00,15.68,15.74,15.67,15.71,117000.0,13.6116,13.6637,13.603,13.6377,117000.0
2009-10-02 12:00:00,15.72,15.8,15.71,15.76,63300.0,13.6464,13.7158,13.6377,13.6811,63300.0
2009-10-02 12:10:00,15.76,15.78,15.7,15.73,103800.0,13.6811,13.6985,13.629,13.6551,103800.0
2009-10-02 12:20:00,15.73,15.76,15.73,15.76,23900.0,13.6551,13.6811,13.6551,13.6811,23900.0
2009-10-02 12:30:00,15.76,15.76,15.69,15.69,39400.0,13.6811,13.6811,13.6203,13.6203,39400.0
2009-10-02 12:40:00,15.69,15.73,15.62,15.65,66700.0,13.6203,13.6551,13.5596,13.5856,66700.0
2009-10-02 12:50:00,15.66,15.71,15.65,15.68,51800.0,13.5943,13.6377,13.5856,13.6116,51800.0
2009-10-02 13:00:00,15.68,15.74,15.68,15.74,56500.0,13.6116,13.6637,13.6116,13.6637,56500.0
2009-10-02 13:10:00,15.74,15.78,15.72,15.74,55800.0,13.6637,13.6985,13.6464,13.6637,55800.0
2009-10-02 13:20:00,15.74,15.77,15.73,15.76,23300.0,13.6637,13.6898,13.6551,13.6811,23300.0
2009-10-02 13:30:00,15.77,15.79,15.75,15.75,25700.0,13.6898,13.7071,13.6724,13.6724,25700.0
2009-10-02 13:40:00,15.75,15.75,15.74,15.74,18400.0,13.6724,13.6724,13.6637,13.6637,18400.0
2009-10-02 13:50:00,15.74,15.79,15.74,15.79,62800.0,13.6637,13.7071,13.6637,13.7071,62800.0
2009-10-02 14:00:00,15.78,15.81,15.76,15.81,68800.0,13.6985,13.7245,13.6811,13.7245,68800.0
2009-10-02 14:10:00,15.81,15.82,15.77,15.82,51700.0,13.7245,13.7332,13.6898,13.7332,51700.0
2009-10-02 14:20:00,15.82,15.82,15.78,15.82,36200.0,13.7332,13.7332,13.6985,13.7332,36200.0
2009-10-02 14:30:00,15.82,15.84,15.81,15.83,44600.0,13.7332,13.7505,13.7245,13.7419,44600.0
2009-10-02 14:40:00,15.83,15.83,15.82,15.83,33200.0,13.7419,13.7419,13.7332,13.7419,33200.0
2009-10-02 14:50:00,15.83,15.86,15.82,15.83,67800.0,13.7419,13.7679,13.7332,13.7419,67800.0
2009-10-02 15:00:00,15.83,15.84,15.8,15.83,124700.0,13.7419,13.7505,13.7158,13.7419,124700.0
2009-10-02 15:10:00,15.83,15.83,15.79,15.82,83300.0,13.7419,13.7419,13.7071,13.7332,83300.0
2009-10-02 15:20:00,15.81,15.83,15.81,15.82,84400.0,13.7245,13.7419,13.7245,13.7332,84400.0
2009-10-02 15:30:00,15.81,15.86,15.81,15.83,119100.0,13.7245,13.7679,13.7245,13.7419,119100.0
2009-10-02 15:40:00,15.82,15.86,15.8,15.84,132400.0,13.7332,13.7679,13.7158,13.7505,132400.0
2009-10-02 15:50:00,15.85,15.85,15.76,15.77,286400.0,13.7592,13.7592,13.6811,13.6898,286400.0
2009-10-05 09:30:00,15.8,15.84,15.68,15.77,86300.0,13.7158,13.7505,13.6116,13.6898,86300.0
2009-10-05 09:40:00,15.75,15.82,15.66,15.66,54800.0,13.6724,13.7332,13.5943,13.5943,54800.0
2009-10-05 09:50:00,15.66,15.79,15.66,15.71,45800.0,13.5943,13.7071,13.5943,13.6377,45800.0
2009-10-05 10:00:00,15.72,15.77,15.53,15.59,150400.0,13.6464,13.6898,13.4814,13.5335,150400.0
2009-10-05 10:10:00,15.59,15.68,15.57,15.65,121900.0,13.5335,13.6116,13.5162,13.5856,121900.0
2009-10-05 10:20:00,15.64,15.71,15.63,15.68,46600.0,13.5769,13.6377,13.5682,13.6116,46600.0
2009-10-05 10:30:00,15.69,15.73,15.64,15.69,70400.0,13.6203,13.6551,13.5769,13.6203,70400.0
2009-10-05 10:40:00,15.69,15.7,15.66,15.67,21700.0,13.6203,13.629,13.5943,13.603,21700.0
2009-10-05 10:50:00,15.68,15.76,15.68,15.75,36400.0,13.6116,13.6811,13.6116,13.6724,36400.0
2009-10-05 11:00:00,15.76,15.77,15.71,15.71,39200.0,13.6811,13.6898,13.6377,13.6377,39200.0
2009-10-05 11:10:00,15.71,15.78,15.7,15.75,45600.0,13.6377,13.6985,13.629,13.6724,45600.0
2009-10-05 11:20:00,15.76,15.8,15.75,15.77,39000.0,13.6811,13.7158,13.6724,13.6898,39000.0
2009-10-05 11:30:00,15.76,15.8,15.75,15.75,39800.0,13.6811,13.7158,13.6724,13.6724,39800.0
2009-10-05 11:40:00,15.76,15.78,15.75,15.78,16100.0,13.6811,13.6985,13.6724,13.6985,16100.0
2009-10-05 11:50:00,15.78,15.84,15.76,15.8,59200.0,13.6985,13.7505,13.6811,13.7158,59200.0
2009-10-05 12:00:00,15.81,15.81,15.8,15.8,14800.0,13.7245,13.7245,13.7158,13.7158,14800.0
2009-10-05 12:10:00,15.81,15.81,15.8,15.8,12800.0,13.7245,13.7245,13.7158,13.7158,12800.0
2009-10-05 12:20:00,15.8,15.83,15.8,15.81,44200.0,13.7158,13.7419,13.7158,13.7245,44200.0
2009-10-05 12:30:00,15.81,15.84,15.81,15.82,49800.0,13.7245,13.7505,13.7245,13.7332,49800.0
2009-10-05 12:40:00,15.81,15.9,15.81,15.9,55300.0,13.7245,13.8026,13.7245,13.8026,55300.0
2009-10-05 12:50:00,15.9,15.9,15.88,15.89,62600.0,13.8026,13.8026,13.7853,13.7939,62600.0
2009-10-05 13:00:00,15.89,15.89,15.86,15.86,44200.0,13.7939,13.7939,13.7679,13.7679,44200.0
2009-10-05 13:10:00,15.86,15.87,15.86,15.86,18100.0,13.7679,13.7766,13.7679,13.7679,18100.0
2009-10-05 13:20:00,15.87,15.87,15.86,15.87,34300.0,13.7766,13.7766,13.7679,13.7766,34300.0
2009-10-05 13:30:00,15.86,15.86,15.84,15.85,37100.0,13.7679,13.7679,13.7505,13.7592,37100.0
2009-10-05 13:40:00,15.85,15.85,15.84,15.84,10500.0,13.7592,13.7592,13.7505,13.7505,10500.0
2009-10-05 13:50:00,15.85,15.88,15.84,15.86,80400.0,13.7592,13.7853,13.7505,13.7679,80400.0
2009-10-05 14:00:00,15.86,15.88,15.8,15.81,79000.0,13.7679,13.7853,13.7158,13.7245,79000.0
2009-10-05 14:10:00,15.8,15.87,15.8,15.83,51100.0,13.7158,13.7766,13.7158,13.7419,51100.0
2009-10-05 14:20:00,15.83,15.83,15.78,15.8,91800.0,13.7419,13.7419,13.6985,13.7158,91800.0
2009-10-05 14:30:00,15.8,15.85,15.8,15.85,63300.0,13.7158,13.7592,13.7158,13.7592,63300.0
2009-10-05 14:40:00,15.84,15.86,15.83,15.84,55100.0,13.7505,13.7679,13.7419,13.7505,55100.0
2009-10-05 14:50:00,15.84,15.87,15.81,15.84,71000.0,13.7505,13.7766,13.7245,13.7505,71000.0
2009-10-05 15:00:00,15.83,15.84,15.81,15.84,77000.0,13.7419,13.7505,13.7245,13.7505,77000.0
2009-10-05 15:10:00,15.84,15.86,15.81,15.85,77600.0,13.7505,13.7679,13.7245,13.7592,77600.0
2009-10-05 15:20:00,15.86,15.86,15.8,15.8,47800.0,13.7679,13.7679,13.7158,13.7158,47800.0
2009-10-05 15:30:00,15.8,15.81,15.75,15.79,139200.0,13.7158,13.7245,13.6724,13.7071,139200.0
2009-10-05 15:40:00,15.8,15.86,15.8,15.86,137200.0,13.7158,13.7679,13.7158,13.7679,137200.0
2009-10-05 15:50:00,15.87,15.88,15.86,15.86,222800.0,13.7766,13.7853,13.7679,13.7679,222800.0
2009-10-06 09:30:00,15.87,15.89,15.79,15.8,58600.0,13.7766,13.7939,13.7071,13.7158,58600.0
2009-10-06 09:40:00,15.79,15.92,15.77,15.91,45800.0,13.7071,13.82,13.6898,13.8113,45800.0
2009-10-06 09:50:00,15.92,16.0,15.91,16.0,49600.0,13.82,13.8894,13.8113,13.8894,49600.0
2009-10-06 10:00:00,15.99,16.09,15.99,16.07,81000.0,13.8808,13.9676,13.8808,13.9502,81000.0
2009-10-06 10:10:00,16.08,16.09,16.06,16.06,33500.0,13.9589,13.9676,13.9415,13.9415,33500.0
2009-10-06 10:20:00,16.06,16.07,15.93,15.93,97800.0,13.9415,13.9502,13.8287,13.8287,97800.0
2009-10-06 10:30:00,15.93,15.99,15.92,15.98,74600.0,13.8287,13.8808,13.82,13.8721,74600.0
2009-10-06 10:40:00,15.97,16.04,15.97,16.04,39400.0,13.8634,13.9242,13.8634,13.9242,39400.0
2009-10-06 10:50:00,16.03,16.09,16.03,16.09,23400.0,13.9155,13.9676,13.9155,13.9676,23400.0
2009-10-06 11:00:00,16.09,16.18,16.04,16.17,80800.0,13.9676,14.0457,13.9242,14.037,80800.0
2009-10-06 11:10:00,16.18,16.23,16.16,16.22,69900.0,14.0457,14.0891,14.0283,14.0804,69900.0
2009-10-06 11:20:00,16.22,16.25,16.18,16.22,52100.0,14.0804,14.1065,14.0457,14.0804,52100.0
2009-10-06 11:30:00,16.22,16.28,16.21,16.26,81600.0,14.0804,14.1325,14.0717,14.1151,81600.0
2009-10-06 11:40:00,16.27,16.32,16.26,16.32,57000.0,14.1238,14.1672,14.1151,14.1672,57000.0
2009-10-06 11:50:00,16.32,16.33,16.3,16.3,54200.0,14.1672,14.1759,14.1499,14.1499,54200.0
2009-10-06 12:00:00,16.31,16.33,16.3,16.33,37300.0,14.1585,14.1759,14.1499,14.1759,37300.0
2009-10-06 12:10:00,16.33,16.39,16.32,16.38,86500.0,14.1759,14.228,14.1672,14.2193,86500.0
2009-10-06 12:20:00,16.38,16.44,16.38,16.44,87100.0,14.2193,14.2714,14.2193,14.2714,87100.0
2009-10-06 12:30:00,16.43,16.49,16.43,16.47,89000.0,14.2627,14.3148,14.2627,14.2974,89000.0
2009-10-06 12:40:00,16.47,16.47,16.41,16.42,86000.0,14.2974,14.2974,14.2454,14.254,86000.0
2009-10-06 12:50:00,16.42,16.42,16.36,16.36,62400.0,14.254,14.254,14.202,14.202,62400.0
2009-10-06 13:00:00,16.36,16.36,16.25,16.26,78000.0,14.202,14.202,14.1065,14.1151,78000.0
2009-10-06 13:10:00,16.26,16.29,16.26,16.29,36200.0,14.1151,14.1412,14.1151,14.1412,36200.0
2009-10-06 13:20:00,16.29,16.32,16.27,16.31,54200.0,14.1412,14.1672,14.1238,14.1585,54200.0
2009-10-06 13:30:00,16.32,16.34,16.29,16.31,60800.0,14.1672,14.1846,14.1412,14.1585,60800.0
2009-10-06 13:40:00,16.32,16.32,16.21,16.25,45400.0,14.1672,14.1672,14.0717,14.1065,45400.0
2009-10-06 13:50:00,16.25,16.25,16.19,16.24,58700.0,14.1065,14.1065,14.0544,14.0978,58700.0
2009-10-06 14:00:00,16.23,16.23,16.17,16.19,65300.0,14.0891,14.0891,14.037,14.0544,65300.0
2009-10-06 14:10:00,16.19,16.28,16.17,16.27,149800.0,14.0544,14.1325,14.037,14.1238,149800.0
2009-10-06 14:20:00,16.26,16.26,16.19,16.25,126400.0,14.1151,14.1151,14.0544,14.1065,126400.0
2009-10-06 14:30:00,16.24,16.25,16.18,16.2,171600.0,14.0978,14.1065,14.0457,14.0631,171600.0
2009-10-06 14:40:00,16.2,16.25,16.18,16.22,85400.0,14.0631,14.1065,14.0457,14.0804,85400.0
2009-10-06 14:50:00,16.21,16.22,16.19,16.19,30500.0,14.0717,14.0804,14.0544,14.0544,30500.0
2009-10-06 15:00:00,16.19,16.23,16.18,16.18,78000.0,14.0544,14.0891,14.0457,14.0457,78000.0
2009-10-06 15:10:00,16.18,16.23,16.17,16.2,103400.0,14.0457,14.0891,14.037,14.0631,103400.0
2009-10-06 15:20:00,16.2,16.25,16.2,16.23,94000.0,14.0631,14.1065,14.0631,14.0891,94000.0
2009-10-06 15:30:00,16.23,16.25,16.21,16.21,76900.0,14.0891,14.1065,14.0717,14.0717,76900.0
2009-10-06 15:40:00,16.21,16.22,16.19,16.2,90500.0,14.0717,14.0804,14.0544,14.0631,90500.0
2009-10-06 15:50:00,16.2,16.24,16.18,16.21,199000.0,14.0631,14.0978,14.0457,14.0717,199000.0
2009-10-07 09:30:00,16.21,16.26,16.11,16.15,55500.0,14.0717,14.1151,13.9849,14.0197,55500.0
2009-10-07 09:40:00,16.15,16.16,16.04,16.05,65200.0,14.0197,14.0283,13.9242,13.9328,65200.0
2009-10-07 09:50:00,16.06,16.09,16.02,16.07,48600.0,13.9415,13.9676,13.9068,13.9502,48600.0
2009-10-07 10:00:00,16.07,16.07,16.02,16.05,76900.0,13.9502,13.9502,13.9068,13.9328,76900.0
2009-10-07 10:10:00,16.05,16.1,16.04,16.09,59800.0,13.9328,13.9762,13.9242,13.9676,59800.0
2009-10-07 10:20:00,16.09,16.09,16.03,16.04,47300.0,13.9676,13.9676,13.9155,13.9242,47300.0
2009-10-07 10:30:00,16.04,16.05,15.97,16.04,82700.0,13.9242,13.9328,13.8634,13.9242,82700.0
2009-10-07 10:40:00,16.04,16.06,16.01,16.01,25300.0,13.9242,13.9415,13.8981,13.8981,25300.0
2009-10-07 10:50:00,16.01,16.05,16.01,16.04,16400.0,13.8981,13.9328,13.8981,13.9242,16400.0
2009-10-07 11:00:00,16.05,16.08,16.04,16.05,57600.0,13.9328,13.9589,13.9242,13.9328,57600.0
2009-10-07 11:10:00,16.05,16.06,16.02,16.03,32100.0,13.9328,13.9415,13.9068,13.9155,32100.0
2009-10-07 11:20:00,16.03,16.03,15.99,16.0,22900.0,13.9155,13.9155,13.8808,13.8894,22900.0
2009-10-07 11:30:00,15.99,16.01,15.97,15.98,45900.0,13.8808,13.8981,13.8634,13.8721,45900.0
2009-10-07 11:40:00,15.97,16.01,15.97,15.98,29400.0,13.8634,13.8981,13.8634,13.8721,29400.0
2009-10-07 11:50:00,15.99,16.01,15.97,15.97,43300.0,13.8808,13.8981,13.8634,13.8634,43300.0
2009-10-07 12:00:00,15.97,16.0,15.94,15.95,127800.0,13.8634,13.8894,13.8374,13.846,127800.0
2009-10-07 12:10:00,15.95,15.99,15.95,15.97,100300.0,13.846,13.8808,13.846,13.8634,100300.0
2009-10-07 12:20:00,15.96,15.97,15.92,15.92,58200.0,13.8547,13.8634,13.82,13.82,58200.0
2009-10-07 12:30:00,15.93,15.95,15.92,15.93,27000.0,13.8287,13.846,13.82,13.8287,27000.0
2009-10-07 12:40:00,15.93,15.94,15.9,15.93,48300.0,13.8287,13.8374,13.8026,13.8287,48300.0
2009-10-07 12:50:00,15.93,16.02,15.93,15.94,179300.0,13.8287,13.9068,13.8287,13.8374,179300.0
2009-10-07 13:00:00,15.94,15.96,15.88,15.88,154100.0,13.8374,13.8547,13.7853,13.7853,154100.0
2009-10-07 13:10:00,15.88,15.9,15.82,15.84,108400.0,13.7853,13.8026,13.7332,13.7505,108400.0
2009-10-07 13:20:00,15.83,15.91,15.82,15.91,335800.0,13.7419,13.8113,13.7332,13.8113,335800.0
2009-10-07 13:30:00,15.91,15.91,15.9,15.91,18900.0,13.8113,13.8113,13.8026,13.8113,18900.0
2009-10-07 13:40:00,15.91,15.91,15.88,15.89,94600.0,13.8113,13.8113,13.7853,13.7939,94600.0
2009-10-07 13:50:00,15.89,15.92,15.87,15.9,98600.0,13.7939,13.82,13.7766,13.8026,98600.0
2009-10-07 14:00:00,15.9,15.91,15.9,15.91,26000.0,13.8026,13.8113,13.8026,13.8113,26000.0
2009-10-07 14:10:00,15.9,15.91,15.89,15.9,79200.0,13.8026,13.8113,13.7939,13.8026,79200.0
2009-10-07 14:20:00,15.91,15.91,15.9,15.91,24100.0,13.8113,13.8113,13.8026,13.8113,24100.0
2009-10-07 14:30:00,15.91,15.94,15.9,15.94,165900.0,13.8113,13.8374,13.8026,13.8374,165900.0
2009-10-07 14:40:00,15.93,15.93,15.9,15.93,153900.0,13.8287,13.8287,13.8026,13.8287,153900.0
2009-10-07 14:50:00,15.93,16.04,15.93,16.03,202600.0,13.8287,13.9242,13.8287,13.9155,202600.0
2009-10-07 15:00:00,16.03,16.03,15.99,16.01,80900.0,13.9155,13.9155,13.8808,13.8981,80900.0
2009-10-07 15:10:00,16.02,16.03,16.0,16.03,96300.0,13.9068,13.9155,13.8894,13.9155,96300.0
2009-10-07 15:20:00,16.03,16.03,15.99,16.03,115600.0,13.9155,13.9155,13.8808,13.9155,115600.0
2009-10-07 15:30:00,16.03,16.07,16.01,16.04,121300.0,13.9155,13.9502,13.8981,13.9242,121300.0
2009-10-07 15:40:00,16.03,16.06,16.03,16.05,150500.0,13.9155,13.9415,13.9155,13.9328,150500.0
2009-10-07 15:50:00,16.04,16.07,16.03,16.04,278300.0,13.9242,13.9502,13.9155,13.9242,278300.0
2009-10-08 09:30:00,16.16,16.25,16.03,16.2,83700.0,14.0283,14.1065,13.9155,14.0631,83700.0
2009-10-08 09:40:00,16.2,16.2,16.01,16.03,69700.0,14.0631,14.0631,13.8981,13.9155,69700.0
2009-10-08 09:50:00,16.03,16.04,15.98,16.03,56800.0,13.9155,13.9242,13.8721,13.9155,56800.0
2009-10-08 10:00:00,16.04,16.04,15.94,15.95,64400.0,13.9242,13.9242,13.8374,13.846,64400.0
2009-10-08 10:10:00,15.96,16.03,15.95,16.0,54800.0,13.8547,13.9155,13.846,13.8894,54800.0
2009-10-08 10:20:00,15.99,16.07,15.99,16.01,88900.0,13.8808,13.9502,13.8808,13.8981,88900.0
2009-10-08 10:30:00,16.02,16.11,16.01,16.11,276300.0,13.9068,13.9849,13.8981,13.9849,276300.0
2009-10-08 10:40:00,16.12,16.12,16.06,16.1,67600.0,13.9936,13.9936,13.9415,13.9762,67600.0
2009-10-08 10:50:00,16.11,16.17,16.1,16.16,60000.0,13.9849,14.037,13.9762,14.0283,60000.0
2009-10-08 11:00:00,16.16,16.16,16.13,16.13,24800.0,14.0283,14.0283,14.0023,14.0023,24800.0
2009-10-08 11:10:00,16.13,16.19,16.13,16.19,66600.0,14.0023,14.0544,14.0023,14.0544,66600.0
2009-10-08 11:20:00,16.19,16.19,16.13,16.14,72900.0,14.0544,14.0544,14.0023,14.011,72900.0
2009-10-08 11:30:00,16.14,16.14,16.13,16.14,16300.0,14.011,14.011,14.0023,14.011,16300.0
2009-10-08 11:40:00,16.13,16.14,16.11,16.13,78500.0,14.0023,14.011,13.9849,14.0023,78500.0
2009-10-08 11:50:00,16.13,16.13,16.12,16.13,19000.0,14.0023,14.0023,13.9936,14.0023,19000.0
2009-10-08 12:00:00,16.13,16.19,16.12,16.16,73800.0,14.0023,14.0544,13.9936,14.0283,73800.0
2009-10-08 12:10:00,16.15,16.16,16.15,16.16,10400.0,14.0197,14.0283,14.0197,14.0283,10400.0
2009-10-08 12:20:00,16.16,16.16,16.15,16.15,12500.0,14.0283,14.0283,14.0197,14.0197,12500.0
2009-10-08 12:30:00,16.15,16.2,16.15,16.18,37900.0,14.0197,14.0631,14.0197,14.0457,37900.0
2009-10-08 12:40:00,16.18,16.23,16.18,16.2,41600.0,14.0457,14.0891,14.0457,14.0631,41600.0
2009-10-08 12:50:00,16.2,16.21,16.19,16.21,15200.0,14.0631,14.0717,14.0544,14.0717,15200.0
2009-10-08 13:00:00,16.2,16.21,16.17,16.19,81400.0,14.0631,14.0717,14.037,14.0544,81400.0
2009-10-08 13:10:00,16.18,16.21,16.18,16.2,42800.0,14.0457,14.0717,14.0457,14.0631,42800.0
2009-10-08 13:20:00,16.21,16.21,16.2,16.2,24700.0,14.0717,14.0717,14.0631,14.0631,24700.0
2009-10-08 13:30:00,16.2,16.24,16.19,16.19,90300.0,14.0631,14.0978,14.0544,14.0544,90300.0
2009-10-08 13:40:00,16.19,16.25,16.19,16.21,82100.0,14.0544,14.1065,14.0544,14.0717,82100.0
2009-10-08 13:50:00,16.21,16.25,16.21,16.23,73400.0,14.0717,14.1065,14.0717,14.0891,73400.0
2009-10-08 14:00:00,16.23,16.23,16.22,16.22,7000.0,14.0891,14.0891,14.0804,14.0804,7000.0
2009-10-08 14:10:00,16.23,16.23,16.18,16.18,27800.0,14.0891,14.0891,14.0457,14.0457,27800.0
2009-10-08 14:20:00,16.19,16.19,16.16,16.18,41600.0,14.0544,14.0544,14.0283,14.0457,41600.0
2009-10-08 14:30:00,16.18,16.18,16.16,16.17,29800.0,14.0457,14.0457,14.0283,14.037,29800.0
2009-10-08 14:40:00,16.17,16.18,16.17,16.18,16900.0,14.037,14.0457,14.037,14.0457,16900.0
2009-10-08 14:50:00,16.18,16.18,16.17,16.17,30400.0,14.0457,14.0457,14.037,14.037,30400.0
2009-10-08 15:00:00,16.17,16.23,16.17,16.23,107900.0,14.037,14.0891,14.037,14.0891,107900.0
2009-10-08 15:10:00,16.22,16.26,16.22,16.25,73600.0,14.0804,14.1151,14.0804,14.1065,73600.0
2009-10-08 15:20:00,16.25,16.26,16.21,16.22,44700.0,14.1065,14.1151,14.0717,14.0804,44700.0
2009-10-08 15:30:00,16.21,16.22,16.17,16.19,144500.0,14.0717,14.0804,14.037,14.0544,144500.0
2009-10-08 15:40:00,16.2,16.21,16.19,16.21,69000.0,14.0631,14.0717,14.0544,14.0717,69000.0
2009-10-08 15:50:00,16.21,16.21,16.17,16.18,223400.0,14.0717,14.0717,14.037,14.0457,223400.0
2009-10-09 09:30:00,16.2,16.2,16.04,16.12,38700.0,14.0631,14.0631,13.9242,13.9936,38700.0
2009-10-09 09:40:00,16.14,16.19,16.13,16.13,74700.0,14.011,14.0544,14.0023,14.0023,74700.0
2009-10-09 09:50:00,16.14,16.29,16.12,16.25,137100.0,14.011,14.1412,13.9936,14.1065,137100.0
2009-10-09 10:00:00,16.25,16.28,16.19,16.2,75100.0,14.1065,14.1325,14.0544,14.0631,75100.0
2009-10-09 10:10:00,16.21,16.23,16.18,16.21,73600.0,14.0717,14.0891,14.0457,14.0717,73600.0
2009-10-09 10:20:00,16.2,16.25,16.2,16.24,22600.0,14.0631,14.1065,14.0631,14.0978,22600.0
2009-10-09 10:30:00,16.24,16.26,16.22,16.25,25700.0,14.0978,14.1151,14.0804,14.1065,25700.0
2009-10-09 10:40:00,16.25,16.27,16.24,16.25,25900.0,14.1065,14.1238,14.0978,14.1065,25900.0
2009-10-09 10:50:00,16.25,16.28,16.25,16.27,27500.0,14.1065,14.1325,14.1065,14.1238,27500.0
2009-10-09 11:00:00,16.28,16.29,16.26,16.27,26100.0,14.1325,14.1412,14.1151,14.1238,26100.0
2009-10-09 11:10:00,16.27,16.28,16.25,16.26,36100.0,14.1238,14.1325,14.1065,14.1151,36100.0
2009-10-09 11:20:00,16.27,16.3,16.27,16.28,22200.0,14.1238,14.1499,14.1238,14.1325,22200.0
2009-10-09 11:30:00,16.28,16.33,16.27,16.33,71600.0,14.1325,14.1759,14.1238,14.1759,71600.0
2009-10-09 11:40:00,16.33,16.34,16.32,16.34,17900.0,14.1759,14.1846,14.1672,14.1846,17900.0
2009-10-09 11:50:00,16.33,16.36,16.33,16.35,34400.0,14.1759,14.202,14.1759,14.1933,34400.0
2009-10-09 12:00:00,16.36,16.36,16.29,16.3,86000.0,14.202,14.202,14.1412,14.1499,86000.0
2009-10-09 12:10:00,16.3,16.3,16.29,16.3,35500.0,14.1499,14.1499,14.1412,14.1499,35500.0
2009-10-09 12:20:00,16.3,16.3,16.28,16.29,26800.0,14.1499,14.1499,14.1325,14.1412,26800.0
2009-10-09 12:30:00,16.3,16.3,16.29,16.3,13700.0,14.1499,14.1499,14.1412,14.1499,13700.0
2009-10-09 12:40:00,16.29,16.3,16.27,16.28,24900.0,14.1412,14.1499,14.1238,14.1325,24900.0
2009-10-09 12:50:00,16.28,16.28,16.25,16.25,23800.0,14.1325,14.1325,14.1065,14.1065,23800.0
2009-10-09 13:00:00,16.26,16.26,16.21,16.21,34500.0,14.1151,14.1151,14.0717,14.0717,34500.0
2009-10-09 13:10:00,16.21,16.27,16.21,16.26,62800.0,14.0717,14.1238,14.0717,14.1151,62800.0
2009-10-09 13:20:00,16.26,16.26,16.25,16.26,19000.0,14.1151,14.1151,14.1065,14.1151,19000.0
2009-10-09 13:30:00,16.26,16.31,16.25,16.31,29700.0,14.1151,14.1585,14.1065,14.1585,29700.0
2009-10-09 13:40:00,16.31,16.31,16.3,16.3,14300.0,14.1585,14.1585,14.1499,14.1499,14300.0
2009-10-09 13:50:00,16.31,16.31,16.3,16.31,8300.0,14.1585,14.1585,14.1499,14.1585,8300.0
2009-10-09 14:00:00,16.3,16.31,16.3,16.31,9400.0,14.1499,14.1585,14.1499,14.1585,9400.0
2009-10-09 14:10:00,16.3,16.33,16.27,16.32,101500.0,14.1499,14.1759,14.1238,14.1672,101500.0
2009-10-09 14:20:00,16.32,16.35,16.32,16.34,56900.0,14.1672,14.1933,14.1672,14.1846,56900.0
2009-10-09 14:30:00,16.34,16.39,16.34,16.39,187400.0,14.1846,14.228,14.1846,14.228,187400.0
2009-10-09 14:40:00,16.38,16.42,16.38,16.42,68500.0,14.2193,14.254,14.2193,14.254,68500.0
2009-10-09 14:50:00,16.42,16.44,16.41,16.44,30500.0,14.254,14.2714,14.2454,14.2714,30500.0
2009-10-09 15:00:00,16.44,16.44,16.4,16.43,94700.0,14.2714,14.2714,14.2367,14.2627,94700.0
2009-10-09 15:10:00,16.42,16.43,16.36,16.38,84500.0,14.254,14.2627,14.202,14.2193,84500.0
2009-10-09 15:20:00,16.37,16.4,16.37,16.4,31900.0,14.2106,14.2367,14.2106,14.2367,31900.0
2009-10-09 15:30:00,16.4,16.4,16.36,16.39,65600.0,14.2367,14.2367,14.202,14.228,65600.0
2009-10-09 15:40:00,16.39,16.4,16.34,16.39,158000.0,14.228,14.2367,14.1846,14.228,158000.0
2009-10-09 15:50:00,16.39,16.43,16.38,16.43,216500.0,14.228,14.2627,14.2193,14.2627,216500.0
2009-10-12 09:30:00,16.37,16.47,16.2,16.41,17200.0,14.2106,14.2974,14.0631,14.2454,17200.0
2009-10-12 09:40:00,16.41,16.54,16.41,16.53,39300.0,14.2454,14.3582,14.2454,14.3495,39300.0
2009-10-12 09:50:00,16.53,16.61,16.52,16.55,67900.0,14.3495,14.419,14.3408,14.3669,67900.0
2009-10-12 10:00:00,16.55,16.64,16.53,16.64,49700.0,14.3669,14.445,14.3495,14.445,49700.0
2009-10-12 10:10:00,16.64,16.68,16.62,16.63,27200.0,14.445,14.4797,14.4277,14.4363,27200.0
2009-10-12 10:20:00,16.62,16.63,16.62,16.62,10800.0,14.4277,14.4363,14.4277,14.4277,10800.0
2009-10-12 10:30:00,16.63,16.68,16.62,16.67,26500.0,14.4363,14.4797,14.4277,14.4711,26500.0
2009-10-12 10:40:00,16.68,16.73,16.67,16.72,38300.0,14.4797,14.5231,14.4711,14.5145,38300.0
2009-10-12 10:50:00,16.73,16.75,16.71,16.74,33300.0,14.5231,14.5405,14.5058,14.5318,33300.0
2009-10-12 11:00:00,16.75,16.79,16.72,16.73,76300.0,14.5405,14.5752,14.5145,14.5231,76300.0
2009-10-12 11:10:00,16.73,16.75,16.72,16.74,26700.0,14.5231,14.5405,14.5145,14.5318,26700.0
2009-10-12 11:20:00,16.73,16.76,16.73,16.74,38200.0,14.5231,14.5492,14.5231,14.5318,38200.0
2009-10-12 11:30:00,16.73,16.73,16.66,16.66,22300.0,14.5231,14.5231,14.4624,14.4624,22300.0
2009-10-12 11:40:00,16.66,16.71,16.65,16.71,43600.0,14.4624,14.5058,14.4537,14.5058,43600.0
2009-10-12 11:50:00,16.7,16.71,16.7,16.71,10900.0,14.4971,14.5058,14.4971,14.5058,10900.0
2009-10-12 12:00:00,16.7,16.71,16.69,16.69,15700.0,14.4971,14.5058,14.4884,14.4884,15700.0
2009-10-12 12:10:00,16.7,16.77,16.69,16.75,119800.0,14.4971,14.5579,14.4884,14.5405,119800.0
2009-10-12 12:20:00,16.75,16.81,16.74,16.79,121500.0,14.5405,14.5926,14.5318,14.5752,121500.0
2009-10-12 12:30:00,16.78,16.79,16.77,16.77,11500.0,14.5665,14.5752,14.5579,14.5579,11500.0
2009-10-12 12:40:00,16.77,16.77,16.73,16.73,19900.0,14.5579,14.5579,14.5231,14.5231,19900.0
2009-10-12 12:50:00,16.73,16.74,16.72,16.73,19900.0,14.5231,14.5318,14.5145,14.5231,19900.0
2009-10-12 13:00:00,16.72,16.73,16.66,16.66,65100.0,14.5145,14.5231,14.4624,14.4624,65100.0
2009-10-12 13:10:00,16.66,16.71,16.66,16.69,61900.0,14.4624,14.5058,14.4624,14.4884,61900.0
2009-10-12 13:20:00,16.69,16.7,16.69,16.7,22200.0,14.4884,14.4971,14.4884,14.4971,22200.0
2009-10-12 13:30:00,16.7,16.7,16.69,16.69,18300.0,14.4971,14.4971,14.4884,14.4884,18300.0
2009-10-12 13:40:00,16.7,16.7,16.69,16.69,22200.0,14.4971,14.4971,14.4884,14.4884,22200.0
2009-10-12 13:50:00,16.69,16.72,16.69,16.72,24600.0,14.4884,14.5145,14.4884,14.5145,24600.0
2009-10-12 14:00:00,16.71,16.72,16.7,16.7,29400.0,14.5058,14.5145,14.4971,14.4971,29400.0
2009-10-12 14:10:00,16.7,16.71,16.7,16.7,29900.0,14.4971,14.5058,14.4971,14.4971,29900.0
2009-10-12 14:20:00,16.7,16.71,16.67,16.68,106800.0,14.4971,14.5058,14.4711,14.4797,106800.0
2009-10-12 14:30:00,16.69,16.69,16.65,16.67,70600.0,14.4884,14.4884,14.4537,14.4711,70600.0
2009-10-12 14:40:00,16.67,16.7,16.66,16.7,44000.0,14.4711,14.4971,14.4624,14.4971,44000.0
2009-10-12 14:50:00,16.69,16.7,16.68,16.7,53800.0,14.4884,14.4971,14.4797,14.4971,53800.0
2009-10-12 15:00:00,16.7,16.71,16.66,16.67,75900.0,14.4971,14.5058,14.4624,14.4711,75900.0
2009-10-12 15:10:00,16.66,16.68,16.63,16.63,72100.0,14.4624,14.4797,14.4363,14.4363,72100.0
2009-10-12 15:20:00,16.63,16.64,16.6,16.6,47300.0,14.4363,14.445,14.4103,14.4103,47300.0
2009-10-12 15:30:00,16.6,16.65,16.6,16.6,86800.0,14.4103,14.4537,14.4103,14.4103,86800.0
2009-10-12 15:40:00,16.6,16.61,16.59,16.6,110600.0,14.4103,14.419,14.4016,14.4103,110600.0
2009-10-12 15:50:00,16.6,16.61,16.56,16.57,166200.0,14.4103,14.419,14.3756,14.3842,166200.0
2009-10-13 09:30:00,16.59,16.64,16.5,16.64,40600.0,14.4016,14.445,14.3235,14.445,40600.0
2009-10-13 09:40:00,16.64,16.67,16.59,16.66,60800.0,14.445,14.4711,14.4016,14.4624,60800.0
2009-10-13 09:50:00,16.65,16.69,16.64,16.66,47900.0,14.4537,14.4884,14.445,14.4624,47900.0
2009-10-13 10:00:00,16.67,16.67,16.61,16.61,49700.0,14.4711,14.4711,14.419,14.419,49700.0
2009-10-13 10:10:00,16.61,16.61,16.6,16.6,8000.0,14.419,14.419,14.4103,14.4103,8000.0
2009-10-13 10:20:00,16.6,16.63,16.56,16.63,36400.0,14.4103,14.4363,14.3756,14.4363,36400.0
2009-10-13 10:30:00,16.63,16.63,16.62,16.63,13600.0,14.4363,14.4363,14.4277,14.4363,13600.0
2009-10-13 10:40:00,16.63,16.63,16.57,16.57,28400.0,14.4363,14.4363,14.3842,14.3842,28400.0
2009-10-13 10:50:00,16.57,16.66,16.57,16.66,35700.0,14.3842,14.4624,14.3842,14.4624,35700.0
2009-10-13 11:00:00,16.64,16.66,16.64,16.64,22000.0,14.445,14.4624,14.445,14.445,22000.0
2009-10-13 11:10:00,16.64,16.71,16.64,16.67,31900.0,14.445,14.5058,14.445,14.4711,31900.0
2009-10-13 11:20:00,16.68,16.72,16.67,16.71,20900.0,14.4797,14.5145,14.4711,14.5058,20900.0
2009-10-13 11:30:00,16.71,16.74,16.63,16.63,90600.0,14.5058,14.5318,14.4363,14.4363,90600.0
2009-10-13 11:40:00,16.63,16.72,16.62,16.72,51000.0,14.4363,14.5145,14.4277,14.5145,51000.0
2009-10-13 11:50:00,16.72,16.76,16.7,16.75,40400.0,14.5145,14.5492,14.4971,14.5405,40400.0
2009-10-13 12:00:00,16.75,16.76,16.71,16.73,22500.0,14.5405,14.5492,14.5058,14.5231,22500.0
2009-10-13 12:10:00,16.73,16.76,16.71,16.73,39400.0,14.5231,14.5492,14.5058,14.5231,39400.0
2009-10-13 12:20:00,16.74,16.75,16.71,16.72,60700.0,14.5318,14.5405,14.5058,14.5145,60700.0
2009-10-13 12:30:00,16.72,16.76,16.72,16.76,30000.0,14.5145,14.5492,14.5145,14.5492,30000.0
2009-10-13 12:40:00,16.76,16.78,16.73,16.77,48000.0,14.5492,14.5665,14.5231,14.5579,48000.0
2009-10-13 12:50:00,16.77,16.77,16.74,16.76,14000.0,14.5579,14.5579,14.5318,14.5492,14000.0
2009-10-13 13:00:00,16.75,16.77,16.72,16.77,54600.0,14.5405,14.5579,14.5145,14.5579,54600.0
2009-10-13 13:10:00,16.77,16.78,16.75,16.78,42800.0,14.5579,14.5665,14.5405,14.5665,42800.0
2009-10-13 13:20:00,16.77,16.81,16.77,16.81,33100.0,14.5579,14.5926,14.5579,14.5926,33100.0
2009-10-13 13:30:00,16.8,16.8,16.79,16.8,21400.0,14.5839,14.5839,14.5752,14.5839,21400.0
2009-10-13 13:40:00,16.8,16.8,16.79,16.8,33300.0,14.5839,14.5839,14.5752,14.5839,33300.0
2009-10-13 13:50:00,16.79,16.8,16.68,16.69,140600.0,14.5752,14.5839,14.4797,14.4884,140600.0
2009-10-13 14:00:00,16.69,16.74,16.64,16.67,188400.0,14.4884,14.5318,14.445,14.4711,188400.0
2009-10-13 14:10:00,16.66,16.7,16.66,16.67,37500.0,14.4624,14.4971,14.4624,14.4711,37500.0
2009-10-13 14:20:00,16.68,16.75,16.67,16.74,46500.0,14.4797,14.5405,14.4711,14.5318,46500.0
2009-10-13 14:30:00,16.74,16.75,16.7,16.74,72000.0,14.5318,14.5405,14.4971,14.5318,72000.0
2009-10-13 14:40:00,16.74,16.76,16.7,16.71,105400.0,14.5318,14.5492,14.4971,14.5058,105400.0
2009-10-13 14:50:00,16.71,16.72,16.67,16.68,69200.0,14.5058,14.5145,14.4711,14.4797,69200.0
2009-10-13 15:00:00,16.67,16.73,16.67,16.69,108400.0,14.4711,14.5231,14.4711,14.4884,108400.0
2009-10-13 15:10:00,16.69,16.73,16.69,16.73,84300.0,14.4884,14.5231,14.4884,14.5231,84300.0
2009-10-13 15:20:00,16.73,16.73,16.71,16.71,57200.0,14.5231,14.5231,14.5058,14.5058,57200.0
2009-10-13 15:30:00,16.72,16.72,16.69,16.69,56500.0,14.5145,14.5145,14.4884,14.4884,56500.0
2009-10-13 15:40:00,16.69,16.7,16.68,16.7,90500.0,14.4884,14.4971,14.4797,14.4971,90500.0
2009-10-13 15:50:00,16.7,16.72,16.67,16.71,325400.0,14.4971,14.5145,14.4711,14.5058,325400.0
2009-10-14 09:30:00,16.89,16.93,16.75,16.86,67800.0,14.662,14.6968,14.5405,14.636,67800.0
2009-10-14 09:40:00,16.86,16.94,16.86,16.89,61400.0,14.636,14.7054,14.636,14.662,61400.0
2009-10-14 09:50:00,16.88,16.92,16.86,16.87,37900.0,14.6534,14.6881,14.636,14.6447,37900.0
2009-10-14 10:00:00,16.87,16.87,16.77,16.78,77400.0,14.6447,14.6447,14.5579,14.5665,77400.0
2009-10-14 10:10:00,16.78,16.85,16.73,16.73,120200.0,14.5665,14.6273,14.5231,14.5231,120200.0
2009-10-14 10:20:00,16.74,16.79,16.7,16.73,79300.0,14.5318,14.5752,14.4971,14.5231,79300.0
2009-10-14 10:30:00,16.72,16.76,16.72,16.74,26300.0,14.5145,14.5492,14.5145,14.5318,26300.0
2009-10-14 10:40:00,16.75,16.75,16.74,16.74,8000.0,14.5405,14.5405,14.5318,14.5318,8000.0
2009-10-14 10:50:00,16.75,16.75,16.73,16.73,22500.0,14.5405,14.5405,14.5231,14.5231,22500.0
2009-10-14 11:00:00,16.73,16.74,16.7,16.7,29800.0,14.5231,14.5318,14.4971,14.4971,29800.0
2009-10-14 11:10:00,16.7,16.72,16.7,16.72,22200.0,14.4971,14.5145,14.4971,14.5145,22200.0
2009-10-14 11:20:00,16.71,16.72,16.7,16.71,22700.0,14.5058,14.5145,14.4971,14.5058,22700.0
2009-10-14 11:30:00,16.7,16.71,16.67,16.7,45900.0,14.4971,14.5058,14.4711,14.4971,45900.0
2009-10-14 11:40:00,16.71,16.71,16.7,16.7,10000.0,14.5058,14.5058,14.4971,14.4971,10000.0
2009-10-14 11:50:00,16.7,16.71,16.68,16.68,25700.0,14.4971,14.5058,14.4797,14.4797,25700.0
2009-10-14 12:00:00,16.69,16.69,16.66,16.66,29300.0,14.4884,14.4884,14.4624,14.4624,29300.0
2009-10-14 12:10:00,16.66,16.67,16.64,16.66,58500.0,14.4624,14.4711,14.445,14.4624,58500.0
2009-10-14 12:20:00,16.66,16.7,16.66,16.68,114800.0,14.4624,14.4971,14.4624,14.4797,114800.0
2009-10-14 12:30:00,16.68,16.69,16.65,16.65,27200.0,14.4797,14.4884,14.4537,14.4537,27200.0
2009-10-14 12:40:00,16.65,16.66,16.63,16.63,12300.0,14.4537,14.4624,14.4363,14.4363,12300.0
2009-10-14 12:50:00,16.63,16.64,16.63,16.64,12000.0,14.4363,14.445,14.4363,14.445,12000.0
2009-10-14 13:00:00,16.64,16.64,16.62,16.62,19200.0,14.445,14.445,14.4277,14.4277,19200.0
2009-10-14 13:10:00,16.62,16.63,16.57,16.61,38200.0,14.4277,14.4363,14.3842,14.419,38200.0
2009-10-14 13:20:00,16.61,16.63,16.59,16.59,19100.0,14.419,14.4363,14.4016,14.4016,19100.0
2009-10-14 13:30:00,16.6,16.62,16.59,16.61,14900.0,14.4103,14.4277,14.4016,14.419,14900.0
2009-10-14 13:40:00,16.62,16.63,16.61,16.62,11400.0,14.4277,14.4363,14.419,14.4277,11400.0
2009-10-14 13:50:00,16.62,16.65,16.62,16.65,18800.0,14.4277,14.4537,14.4277,14.4537,18800.0
2009-10-14 14:00:00,16.65,16.69,16.64,16.65,56400.0,14.4537,14.4884,14.445,14.4537,56400.0
2009-10-14 14:10:00,16.66,16.7,16.64,16.7,32300.0,14.4624,14.4971,14.445,14.4971,32300.0
2009-10-14 14:20:00,16.7,16.72,16.67,16.67,36000.0,14.4971,14.5145,14.4711,14.4711,36000.0
2009-10-14 14:30:00,16.67,16.71,16.67,16.71,30400.0,14.4711,14.5058,14.4711,14.5058,30400.0
2009-10-14 14:40:00,16.71,16.73,16.69,16.72,17900.0,14.5058,14.5231,14.4884,14.5145,17900.0
2009-10-14 14:50:00,16.72,16.72,16.71,16.72,16800.0,14.5145,14.5145,14.5058,14.5145,16800.0
2009-10-14 15:00:00,16.71,16.76,16.71,16.75,32500.0,14.5058,14.5492,14.5058,14.5405,32500.0
2009-10-14 15:10:00,16.75,16.77,16.75,16.77,16800.0,14.5405,14.5579,14.5405,14.5579,16800.0
2009-10-14 15:20:00,16.77,16.8,16.74,16.78,66000.0,14.5579,14.5839,14.5318,14.5665,66000.0
2009-10-14 15:30:00,16.78,16.79,16.76,16.77,36700.0,14.5665,14.5752,14.5492,14.5579,36700.0
2009-10-14 15:40:00,16.76,16.77,16.7,16.71,120700.0,14.5492,14.5579,14.4971,14.5058,120700.0
2009-10-14 15:50:00,16.71,16.72,16.68,16.69,214300.0,14.5058,14.5145,14.4797,14.4884,214300.0
2009-10-15 09:30:00,16.6,16.85,16.55,16.85,62800.0,14.4103,14.6273,14.3669,14.6273,62800.0
2009-10-15 09:40:00,16.86,16.86,16.72,16.76,53900.0,14.636,14.636,14.5145,14.5492,53900.0
2009-10-15 09:50:00,16.74,16.81,16.74,16.78,29200.0,14.5318,14.5926,14.5318,14.5665,29200.0
2009-10-15 10:00:00,16.77,16.78,16.71,16.76,45200.0,14.5579,14.5665,14.5058,14.5492,45200.0
2009-10-15 10:10:00,16.77,16.82,16.77,16.82,53300.0,14.5579,14.6013,14.5579,14.6013,53300.0
2009-10-15 10:20:00,16.82,16.85,16.8,16.83,48700.0,14.6013,14.6273,14.5839,14.61,48700.0
2009-10-15 10:30:00,16.84,16.87,16.82,16.82,35500.0,14.6186,14.6447,14.6013,14.6013,35500.0
2009-10-15 10:40:00,16.81,16.81,16.78,16.79,37200.0,14.5926,14.5926,14.5665,14.5752,37200.0
2009-10-15 10:50:00,16.79,16.87,16.78,16.87,30900.0,14.5752,14.6447,14.5665,14.6447,30900.0
2009-10-15 11:00:00,16.87,16.9,16.86,16.9,23700.0,14.6447,14.6707,14.636,14.6707,23700.0
2009-10-15 11:10:00,16.9,16.9,16.86,16.86,26000.0,14.6707,14.6707,14.636,14.636,26000.0
2009-10-15 11:20:00,16.86,16.9,16.85,16.88,41400.0,14.636,14.6707,14.6273,14.6534,41400.0
2009-10-15 11:30:00,16.88,16.89,16.88,16.89,9400.0,14.6534,14.662,14.6534,14.662,9400.0
2009-10-15 11:40:00,16.88,16.92,16.88,16.91,38500.0,14.6534,14.6881,14.6534,14.6794,38500.0
2009-10-15 11:50:00,16.92,16.96,16.92,16.92,40700.0,14.6881,14.7228,14.6881,14.6881,40700.0
2009-10-15 12:00:00,16.91,16.92,16.84,16.84,27700.0,14.6794,14.6881,14.6186,14.6186,27700.0
2009-10-15 12:10:00,16.84,16.85,16.81,16.81,34000.0,14.6186,14.6273,14.5926,14.5926,34000.0
2009-10-15 12:20:00,16.82,16.82,16.75,16.75,20200.0,14.6013,14.6013,14.5405,14.5405,20200.0
2009-10-15 12:30:00,16.75,16.78,16.75,16.77,29800.0,14.5405,14.5665,14.5405,14.5579,29800.0
2009-10-15 12:40:00,16.77,16.81,16.75,16.78,49500.0,14.5579,14.5926,14.5405,14.5665,49500.0
2009-10-15 12:50:00,16.79,16.79,16.74,16.74,19700.0,14.5752,14.5752,14.5318,14.5318,19700.0
2009-10-15 13:00:00,16.74,16.78,16.74,16.76,16700.0,14.5318,14.5665,14.5318,14.5492,16700.0
2009-10-15 13:10:00,16.76,16.77,16.76,16.76,18200.0,14.5492,14.5579,14.5492,14.5492,18200.0
2009-10-15 13:20:00,16.76,16.77,16.76,16.76,17300.0,14.5492,14.5579,14.5492,14.5492,17300.0
2009-10-15 13:30:00,16.76,16.76,16.74,16.74,25900.0,14.5492,14.5492,14.5318,14.5318,25900.0
2009-10-15 13:40:00,16.74,16.76,16.73,16.75,25900.0,14.5318,14.5492,14.5231,14.5405,25900.0
2009-10-15 13:50:00,16.75,16.78,16.75,16.77,23600.0,14.5405,14.5665,14.5405,14.5579,23600.0
2009-10-15 14:00:00,16.78,16.8,16.77,16.8,10600.0,14.5665,14.5839,14.5579,14.5839,10600.0
2009-10-15 14:10:00,16.8,16.8,16.75,16.78,58000.0,14.5839,14.5839,14.5405,14.5665,58000.0
2009-10-15 14:20:00,16.79,16.79,16.74,16.76,27700.0,14.5752,14.5752,14.5318,14.5492,27700.0
2009-10-15 14:30:00,16.76,16.79,16.76,16.78,20900.0,14.5492,14.5752,14.5492,14.5665,20900.0
2009-10-15 14:40:00,16.79,16.81,16.77,16.81,29500.0,14.5752,14.5926,14.5579,14.5926,29500.0
2009-10-15 14:50:00,16.82,16.85,16.81,16.85,26500.0,14.6013,14.6273,14.5926,14.6273,26500.0
2009-10-15 15:00:00,16.85,16.85,16.8,16.82,63900.0,14.6273,14.6273,14.5839,14.6013,63900.0
2009-10-15 15:10:00,16.82,16.85,16.8,16.83,65400.0,14.6013,14.6273,14.5839,14.61,65400.0
2009-10-15 15:20:00,16.83,16.83,16.8,16.8,93600.0,14.61,14.61,14.5839,14.5839,93600.0
2009-10-15 15:30:00,16.81,16.86,16.81,16.85,41400.0,14.5926,14.636,14.5926,14.6273,41400.0
2009-10-15 15:40:00,16.86,16.89,16.86,16.89,74600.0,14.636,14.662,14.636,14.662,74600.0
2009-10-15 15:50:00,16.89,16.92,16.89,16.92,276000.0,14.662,14.6881,14.662,14.6881,276000.0
2009-10-16 09:30:00,16.86,16.86,16.69,16.86,155300.0,14.636,14.636,14.4884,14.636,155300.0
2009-10-16 09:40:00,16.85,16.9,16.79,16.9,28200.0,14.6273,14.6707,14.5752,14.6707,28200.0
2009-10-16 09:50:00,16.9,16.91,16.77,16.79,42600.0,14.6707,14.6794,14.5579,14.5752,42600.0
2009-10-16 10:00:00,16.79,16.8,16.62,16.65,93600.0,14.5752,14.5839,14.4277,14.4537,93600.0
2009-10-16 10:10:00,16.65,16.79,16.64,16.77,32700.0,14.4537,14.5752,14.445,14.5579,32700.0
2009-10-16 10:20:00,16.76,16.78,16.73,16.78,30600.0,14.5492,14.5665,14.5231,14.5665,30600.0
2009-10-16 10:30:00,16.78,16.78,16.69,16.69,35600.0,14.5665,14.5665,14.4884,14.4884,35600.0
2009-10-16 10:40:00,16.69,16.7,16.64,16.67,43800.0,14.4884,14.4971,14.445,14.4711,43800.0
2009-10-16 10:50:00,16.67,16.68,16.63,16.68,48600.0,14.4711,14.4797,14.4363,14.4797,48600.0
2009-10-16 11:00:00,16.68,16.69,16.65,16.65,29400.0,14.4797,14.4884,14.4537,14.4537,29400.0
2009-10-16 11:10:00,16.65,16.66,16.64,16.65,14900.0,14.4537,14.4624,14.445,14.4537,14900.0
2009-10-16 11:20:00,16.65,16.66,16.62,16.64,43800.0,14.4537,14.4624,14.4277,14.445,43800.0
2009-10-16 11:30:00,16.64,16.64,16.63,16.64,14700.0,14.445,14.445,14.4363,14.445,14700.0
2009-10-16 11:40:00,16.63,16.64,16.59,16.6,20500.0,14.4363,14.445,14.4016,14.4103,20500.0
2009-10-16 11:50:00,16.59,16.6,16.57,16.59,32800.0,14.4016,14.4103,14.3842,14.4016,32800.0
2009-10-16 12:00:00,16.59,16.6,16.57,16.57,36900.0,14.4016,14.4103,14.3842,14.3842,36900.0
2009-10-16 12:10:00,16.57,16.57,16.52,16.53,31300.0,14.3842,14.3842,14.3408,14.3495,31300.0
2009-10-16 12:20:00,16.53,16.53,16.52,16.52,7900.0,14.3495,14.3495,14.3408,14.3408,7900.0
2009-10-16 12:30:00,16.53,16.53,16.48,16.49,39900.0,14.3495,14.3495,14.3061,14.3148,39900.0
2009-10-16 12:40:00,16.48,16.49,16.45,16.49,42900.0,14.3061,14.3148,14.2801,14.3148,42900.0
2009-10-16 12:50:00,16.49,16.49,16.47,16.49,30500.0,14.3148,14.3148,14.2974,14.3148,30500.0
2009-10-16 13:00:00,16.49,16.55,16.48,16.55,47800.0,14.3148,14.3669,14.3061,14.3669,47800.0
2009-10-16 13:10:00,16.55,16.61,16.54,16.6,60600.0,14.3669,14.419,14.3582,14.4103,60600.0
2009-10-16 13:20:00,16.6,16.62,16.59,16.62,35700.0,14.4103,14.4277,14.4016,14.4277,35700.0
2009-10-16 13:30:00,16.61,16.61,16.59,16.59,34600.0,14.419,14.419,14.4016,14.4016,34600.0
2009-10-16 13:40:00,16.6,16.6,16.59,16.6,13100.0,14.4103,14.4103,14.4016,14.4103,13100.0
2009-10-16 13:50:00,16.6,16.6,16.59,16.59,7200.0,14.4103,14.4103,14.4016,14.4016,7200.0
2009-10-16 14:00:00,16.6,16.6,16.55,16.57,111800.0,14.4103,14.4103,14.3669,14.3842,111800.0
2009-10-16 14:10:00,16.57,16.66,16.57,16.65,84000.0,14.3842,14.4624,14.3842,14.4537,84000.0
2009-10-16 14:20:00,16.65,16.71,16.62,16.68,278800.0,14.4537,14.5058,14.4277,14.4797,278800.0
2009-10-16 14:30:00,16.67,16.67,16.63,16.64,143000.0,14.4711,14.4711,14.4363,14.445,143000.0
2009-10-16 14:40:00,16.63,16.64,16.63,16.64,10700.0,14.4363,14.445,14.4363,14.445,10700.0
2009-10-16 14:50:00,16.64,16.64,16.63,16.64,13200.0,14.445,14.445,14.4363,14.445,13200.0
2009-10-16 15:00:00,16.64,16.64,16.58,16.59,57100.0,14.445,14.445,14.3929,14.4016,57100.0
2009-10-16 15:10:00,16.58,16.6,16.56,16.58,160800.0,14.3929,14.4103,14.3756,14.3929,160800.0
2009-10-16 15:20:00,16.58,16.59,16.55,16.57,78900.0,14.3929,14.4016,14.3669,14.3842,78900.0
2009-10-16 15:30:00,16.58,16.59,16.55,16.56,105100.0,14.3929,14.4016,14.3669,14.3756,105100.0
2009-10-16 15:40:00,16.56,16.57,16.51,16.51,147900.0,14.3756,14.3842,14.3322,14.3322,147900.0
2009-10-16 15:50:00,16.51,16.52,16.45,16.45,285200.0,14.3322,14.3408,14.2801,14.2801,285200.0
2009-10-19 09:30:00,16.46,16.59,16.46,16.53,38600.0,14.2888,14.4016,14.2888,14.3495,38600.0
2009-10-19 09:40:00,16.55,16.59,16.52,16.57,45800.0,14.3669,14.4016,14.3408,14.3842,45800.0
2009-10-19 09:50:00,16.57,16.59,16.54,16.57,43800.0,14.3842,14.4016,14.3582,14.3842,43800.0
2009-10-19 10:00:00,16.56,16.63,16.54,16.63,52800.0,14.3756,14.4363,14.3582,14.4363,52800.0
2009-10-19 10:10:00,16.62,16.63,16.6,16.61,28000.0,14.4277,14.4363,14.4103,14.419,28000.0
2009-10-19 10:20:00,16.61,16.71,16.6,16.69,41400.0,14.419,14.5058,14.4103,14.4884,41400.0
2009-10-19 10:30:00,16.7,16.75,16.66,16.73,77400.0,14.4971,14.5405,14.4624,14.5231,77400.0
2009-10-19 10:40:00,16.73,16.79,16.71,16.78,51600.0,14.5231,14.5752,14.5058,14.5665,51600.0
2009-10-19 10:50:00,16.78,16.86,16.77,16.81,55800.0,14.5665,14.636,14.5579,14.5926,55800.0
2009-10-19 11:00:00,16.8,16.8,16.75,16.77,31100.0,14.5839,14.5839,14.5405,14.5579,31100.0
2009-10-19 11:10:00,16.77,16.78,16.76,16.76,19800.0,14.5579,14.5665,14.5492,14.5492,19800.0
2009-10-19 11:20:00,16.77,16.79,16.76,16.79,20300.0,14.5579,14.5752,14.5492,14.5752,20300.0
2009-10-19 11:30:00,16.78,16.78,16.7,16.71,29100.0,14.5665,14.5665,14.4971,14.5058,29100.0
2009-10-19 11:40:00,16.7,16.71,16.69,16.69,13900.0,14.4971,14.5058,14.4884,14.4884,13900.0
2009-10-19 11:50:00,16.69,16.74,16.69,16.73,24200.0,14.4884,14.5318,14.4884,14.5231,24200.0
2009-10-19 12:00:00,16.73,16.74,16.72,16.73,15600.0,14.5231,14.5318,14.5145,14.5231,15600.0
2009-10-19 12:10:00,16.72,16.73,16.69,16.72,22300.0,14.5145,14.5231,14.4884,14.5145,22300.0
2009-10-19 12:20:00,16.72,16.73,16.72,16.72,6800.0,14.5145,14.5231,14.5145,14.5145,6800.0
2009-10-19 12:30:00,16.72,16.73,16.72,16.73,7800.0,14.5145,14.5231,14.5145,14.5231,7800.0
2009-10-19 12:40:00,16.73,16.73,16.72,16.73,9600.0,14.5231,14.5231,14.5145,14.5231,9600.0
2009-10-19 12:50:00,16.73,16.76,16.72,16.75,29900.0,14.5231,14.5492,14.5145,14.5405,29900.0
2009-10-19 13:00:00,16.74,16.8,16.74,16.8,38400.0,14.5318,14.5839,14.5318,14.5839,38400.0
2009-10-19 13:10:00,16.79,16.8,16.75,16.75,21300.0,14.5752,14.5839,14.5405,14.5405,21300.0
2009-10-19 13:20:00,16.76,16.79,16.74,16.78,43000.0,14.5492,14.5752,14.5318,14.5665,43000.0
2009-10-19 13:30:00,16.78,16.82,16.76,16.82,19300.0,14.5665,14.6013,14.5492,14.6013,19300.0
2009-10-19 13:40:00,16.82,16.82,16.77,16.77,14200.0,14.6013,14.6013,14.5579,14.5579,14200.0
2009-10-19 13:50:00,16.78,16.82,16.77,16.82,24200.0,14.5665,14.6013,14.5579,14.6013,24200.0
2009-10-19 14:00:00,16.81,16.83,16.8,16.83,24100.0,14.5926,14.61,14.5839,14.61,24100.0
2009-10-19 14:10:00,16.82,16.85,16.82,16.85,23100.0,14.6013,14.6273,14.6013,14.6273,23100.0
2009-10-19 14:20:00,16.85,16.89,16.84,16.89,52500.0,14.6273,14.662,14.6186,14.662,52500.0
2009-10-19 14:30:00,16.89,16.91,16.85,16.86,33700.0,14.662,14.6794,14.6273,14.636,33700.0
2009-10-19 14:40:00,16.86,16.87,16.85,16.86,30100.0,14.636,14.6447,14.6273,14.636,30100.0
2009-10-19 14:50:00,16.87,16.87,16.86,16.86,36100.0,14.6447,14.6447,14.636,14.636,36100.0
2009-10-19 15:00:00,16.86,16.87,16.83,16.84,64100.0,14.636,14.6447,14.61,14.6186,64100.0
2009-10-19 15:10:00,16.85,16.87,16.84,16.84,34200.0,14.6273,14.6447,14.6186,14.6186,34200.0
2009-10-19 15:20:00,16.84,16.87,16.84,16.84,103700.0,14.6186,14.6447,14.6186,14.6186,103700.0
2009-10-19 15:30:00,16.84,16.85,16.8,16.81,58300.0,14.6186,14.6273,14.5839,14.5926,58300.0
2009-10-19 15:40:00,16.81,16.81,16.73,16.74,172300.0,14.5926,14.5926,14.5231,14.5318,172300.0
2009-10-19 15:50:00,16.74,16.75,16.73,16.74,184000.0,14.5318,14.5405,14.5231,14.5318,184000.0
2009-10-20 09:30:00,16.85,16.85,16.66,16.76,60900.0,14.6273,14.6273,14.4624,14.5492,60900.0
2009-10-20 09:40:00,16.76,16.77,16.65,16.68,65300.0,14.5492,14.5579,14.4537,14.4797,65300.0
2009-10-20 09:50:00,16.68,16.72,16.64,16.72,54400.0,14.4797,14.5145,14.445,14.5145,54400.0
2009-10-20 10:00:00,16.73,16.87,16.72,16.85,96600.0,14.5231,14.6447,14.5145,14.6273,96600.0
2009-10-20 10:10:00,16.86,16.88,16.81,16.83,49200.0,14.636,14.6534,14.5926,14.61,49200.0
2009-10-20 10:20:00,16.83,16.96,16.83,16.94,54400.0,14.61,14.7228,14.61,14.7054,54400.0
2009-10-20 10:30:00,16.93,16.95,16.9,16.91,42600.0,14.6968,14.7141,14.6707,14.6794,42600.0
2009-10-20 10:40:00,16.9,16.91,16.83,16.83,47600.0,14.6707,14.6794,14.61,14.61,47600.0
2009-10-20 10:50:00,16.83,16.91,16.83,16.91,39100.0,14.61,14.6794,14.61,14.6794,39100.0
2009-10-20 11:00:00,16.91,16.93,16.9,16.9,28500.0,14.6794,14.6968,14.6707,14.6707,28500.0
2009-10-20 11:10:00,16.91,16.91,16.88,16.88,22300.0,14.6794,14.6794,14.6534,14.6534,22300.0
2009-10-20 11:20:00,16.89,16.9,16.88,16.89,35000.0,14.662,14.6707,14.6534,14.662,35000.0
2009-10-20 11:30:00,16.88,16.89,16.84,16.85,24600.0,14.6534,14.662,14.6186,14.6273,24600.0
2009-10-20 11:40:00,16.84,16.85,16.79,16.79,39900.0,14.6186,14.6273,14.5752,14.5752,39900.0
2009-10-20 11:50:00,16.8,16.81,16.76,16.8,48400.0,14.5839,14.5926,14.5492,14.5839,48400.0
2009-10-20 12:00:00,16.81,16.81,16.73,16.74,48200.0,14.5926,14.5926,14.5231,14.5318,48200.0
2009-10-20 12:10:00,16.73,16.73,16.7,16.7,16600.0,14.5231,14.5231,14.4971,14.4971,16600.0
2009-10-20 12:20:00,16.7,16.71,16.7,16.7,6900.0,14.4971,14.5058,14.4971,14.4971,6900.0
2009-10-20 12:30:00,16.7,16.71,16.65,16.65,31800.0,14.4971,14.5058,14.4537,14.4537,31800.0
2009-10-20 12:40:00,16.65,16.69,16.65,16.66,30000.0,14.4537,14.4884,14.4537,14.4624,30000.0
2009-10-20 12:50:00,16.66,16.7,16.66,16.68,44400.0,14.4624,14.4971,14.4624,14.4797,44400.0
2009-10-20 13:00:00,16.68,16.71,16.67,16.68,77100.0,14.4797,14.5058,14.4711,14.4797,77100.0
2009-10-20 13:10:00,16.68,16.69,16.67,16.68,80800.0,14.4797,14.4884,14.4711,14.4797,80800.0
2009-10-20 13:20:00,16.68,16.69,16.68,16.68,36400.0,14.4797,14.4884,14.4797,14.4797,36400.0
2009-10-20 13:30:00,16.69,16.74,16.68,16.71,65100.0,14.4884,14.5318,14.4797,14.5058,65100.0
2009-10-20 13:40:00,16.71,16.76,16.68,16.76,113800.0,14.5058,14.5492,14.4797,14.5492,113800.0
2009-10-20 13:50:00,16.75,16.75,16.7,16.7,22200.0,14.5405,14.5405,14.4971,14.4971,22200.0
2009-10-20 14:00:00,16.7,16.73,16.68,16.71,100200.0,14.4971,14.5231,14.4797,14.5058,100200.0
2009-10-20 14:10:00,16.71,16.76,16.71,16.76,17200.0,14.5058,14.5492,14.5058,14.5492,17200.0
2009-10-20 14:20:00,16.76,16.77,16.75,16.75,24600.0,14.5492,14.5579,14.5405,14.5405,24600.0
2009-10-20 14:30:00,16.75,16.78,16.75,16.78,20800.0,14.5405,14.5665,14.5405,14.5665,20800.0
2009-10-20 14:40:00,16.77,16.77,16.73,16.74,34000.0,14.5579,14.5579,14.5231,14.5318,34000.0
2009-10-20 14:50:00,16.74,16.77,16.73,16.76,42100.0,14.5318,14.5579,14.5231,14.5492,42100.0
2009-10-20 15:00:00,16.76,16.77,16.74,16.75,59500.0,14.5492,14.5579,14.5318,14.5405,59500.0
2009-10-20 15:10:00,16.74,16.76,16.66,16.66,111700.0,14.5318,14.5492,14.4624,14.4624,111700.0
2009-10-20 15:20:00,16.67,16.68,16.65,16.68,86300.0,14.4711,14.4797,14.4537,14.4797,86300.0
2009-10-20 15:30:00,16.67,16.72,16.67,16.71,59200.0,14.4711,14.5145,14.4711,14.5058,59200.0
2009-10-20 15:40:00,16.71,16.74,16.71,16.74,117800.0,14.5058,14.5318,14.5058,14.5318,117800.0
2009-10-20 15:50:00,16.74,16.75,16.72,16.75,103900.0,14.5318,14.5405,14.5145,14.5405,103900.0
2009-10-21 09:30:00,16.69,16.85,16.65,16.84,30000.0,14.4884,14.6273,14.4537,14.6186,30000.0
2009-10-21 09:40:00,16.85,16.88,16.79,16.88,27400.0,14.6273,14.6534,14.5752,14.6534,27400.0
2009-10-21 09:50:00,16.88,16.94,16.84,16.88,49000.0,14.6534,14.7054,14.6186,14.6534,49000.0
2009-10-21 10:00:00,16.88,16.94,16.81,16.83,108200.0,14.6534,14.7054,14.5926,14.61,108200.0
2009-10-21 10:10:00,16.83,16.87,16.77,16.77,142900.0,14.61,14.6447,14.5579,14.5579,142900.0
2009-10-21 10:20:00,16.77,16.81,16.76,16.81,37400.0,14.5579,14.5926,14.5492,14.5926,37400.0
2009-10-21 10:30:00,16.81,16.86,16.8,16.82,38100.0,14.5926,14.636,14.5839,14.6013,38100.0
2009-10-21 10:40:00,16.82,16.9,16.82,16.85,25300.0,14.6013,14.6707,14.6013,14.6273,25300.0
2009-10-21 10:50:00,16.84,16.89,16.83,16.86,30600.0,14.6186,14.662,14.61,14.636,30600.0
2009-10-21 11:00:00,16.86,16.9,16.86,16.9,14100.0,14.636,14.6707,14.636,14.6707,14100.0
2009-10-21 11:10:00,16.9,16.9,16.85,16.87,27200.0,14.6707,14.6707,14.6273,14.6447,27200.0
2009-10-21 11:20:00,16.87,16.93,16.87,16.93,15600.0,14.6447,14.6968,14.6447,14.6968,15600.0
2009-10-21 11:30:00,16.92,16.93,16.9,16.92,15500.0,14.6881,14.6968,14.6707,14.6881,15500.0
2009-10-21 11:40:00,16.92,16.92,16.89,16.89,19600.0,14.6881,14.6881,14.662,14.662,19600.0
2009-10-21 11:50:00,16.89,16.9,16.87,16.88,18700.0,14.662,14.6707,14.6447,14.6534,18700.0
2009-10-21 12:00:00,16.88,16.93,16.87,16.87,27000.0,14.6534,14.6968,14.6447,14.6447,27000.0
2009-10-21 12:10:00,16.86,16.91,16.86,16.91,42800.0,14.636,14.6794,14.636,14.6794,42800.0
2009-10-21 12:20:00,16.9,16.95,16.9,16.95,21400.0,14.6707,14.7141,14.6707,14.7141,21400.0
2009-10-21 12:30:00,16.95,16.98,16.93,16.98,54800.0,14.7141,14.7402,14.6968,14.7402,54800.0
2009-10-21 12:40:00,16.98,17.0,16.97,16.97,46700.0,14.7402,14.7575,14.7315,14.7315,46700.0
2009-10-21 12:50:00,16.98,16.99,16.95,16.98,26000.0,14.7402,14.7488,14.7141,14.7402,26000.0
2009-10-21 13:00:00,16.97,16.98,16.89,16.89,37100.0,14.7315,14.7402,14.662,14.662,37100.0
2009-10-21 13:10:00,16.88,16.91,16.84,16.84,36800.0,14.6534,14.6794,14.6186,14.6186,36800.0
2009-10-21 13:20:00,16.83,16.83,16.79,16.79,28700.0,14.61,14.61,14.5752,14.5752,28700.0
2009-10-21 13:30:00,16.79,16.84,16.77,16.83,23700.0,14.5752,14.6186,14.5579,14.61,23700.0
2009-10-21 13:40:00,16.82,16.83,16.79,16.8,10100.0,14.6013,14.61,14.5752,14.5839,10100.0
2009-10-21 13:50:00,16.8,16.84,16.8,16.84,13900.0,14.5839,14.6186,14.5839,14.6186,13900.0
2009-10-21 14:00:00,16.83,16.87,16.83,16.86,20200.0,14.61,14.6447,14.61,14.636,20200.0
2009-10-21 14:10:00,16.86,16.87,16.8,16.81,27200.0,14.636,14.6447,14.5839,14.5926,27200.0
2009-10-21 14:20:00,16.8,16.85,16.8,16.82,25800.0,14.5839,14.6273,14.5839,14.6013,25800.0
2009-10-21 14:30:00,16.81,16.83,16.79,16.8,24600.0,14.5926,14.61,14.5752,14.5839,24600.0
2009-10-21 14:40:00,16.8,16.85,16.8,16.84,17800.0,14.5839,14.6273,14.5839,14.6186,17800.0
2009-10-21 14:50:00,16.85,16.86,16.81,16.86,19500.0,14.6273,14.636,14.5926,14.636,19500.0
2009-10-21 15:00:00,16.86,16.86,16.82,16.83,38200.0,14.636,14.636,14.6013,14.61,38200.0
2009-10-21 15:10:00,16.83,16.86,16.81,16.81,47400.0,14.61,14.636,14.5926,14.5926,47400.0
2009-10-21 15:20:00,16.8,16.81,16.69,16.7,81800.0,14.5839,14.5926,14.4884,14.4971,81800.0
2009-10-21 15:30:00,16.7,16.7,16.57,16.6,149100.0,14.4971,14.4971,14.3842,14.4103,149100.0
2009-10-21 15:40:00,16.6,16.6,16.45,16.46,189200.0,14.4103,14.4103,14.2801,14.2888,189200.0
2009-10-21 15:50:00,16.45,16.49,16.42,16.43,370200.0,14.2801,14.3148,14.254,14.2627,370200.0
2009-10-22 09:30:00,16.43,16.55,16.39,16.43,50600.0,14.2627,14.3669,14.228,14.2627,50600.0
2009-10-22 09:40:00,16.45,16.49,16.28,16.29,50400.0,14.2801,14.3148,14.1325,14.1412,50400.0
2009-10-22 09:50:00,16.29,16.31,16.24,16.3,54800.0,14.1412,14.1585,14.0978,14.1499,54800.0
2009-10-22 10:00:00,16.3,16.33,16.25,16.31,41100.0,14.1499,14.1759,14.1065,14.1585,41100.0
2009-10-22 10:10:00,16.3,16.3,16.24,16.25,23600.0,14.1499,14.1499,14.0978,14.1065,23600.0
2009-10-22 10:20:00,16.25,16.28,16.24,16.25,32700.0,14.1065,14.1325,14.0978,14.1065,32700.0
2009-10-22 10:30:00,16.26,16.26,16.2,16.2,35800.0,14.1151,14.1151,14.0631,14.0631,35800.0
2009-10-22 10:40:00,16.21,16.21,16.15,16.19,66800.0,14.0717,14.0717,14.0197,14.0544,66800.0
2009-10-22 10:50:00,16.2,16.29,16.2,16.25,38200.0,14.0631,14.1412,14.0631,14.1065,38200.0
2009-10-22 11:00:00,16.26,16.36,16.26,16.32,36800.0,14.1151,14.202,14.1151,14.1672,36800.0
2009-10-22 11:10:00,16.32,16.38,16.32,16.32,35200.0,14.1672,14.2193,14.1672,14.1672,35200.0
2009-10-22 11:20:00,16.33,16.38,16.32,16.36,24200.0,14.1759,14.2193,14.1672,14.202,24200.0
2009-10-22 11:30:00,16.36,16.37,16.3,16.33,34300.0,14.202,14.2106,14.1499,14.1759,34300.0
2009-10-22 11:40:00,16.33,16.4,16.32,16.4,40100.0,14.1759,14.2367,14.1672,14.2367,40100.0
2009-10-22 11:50:00,16.4,16.4,16.35,16.35,13700.0,14.2367,14.2367,14.1933,14.1933,13700.0
2009-10-22 12:00:00,16.34,16.36,16.33,16.36,26600.0,14.1846,14.202,14.1759,14.202,26600.0
2009-10-22 12:10:00,16.36,16.4,16.34,16.4,45500.0,14.202,14.2367,14.1846,14.2367,45500.0
2009-10-22 12:20:00,16.4,16.4,16.37,16.37,40400.0,14.2367,14.2367,14.2106,14.2106,40400.0
2009-10-22 12:30:00,16.37,16.41,16.37,16.4,35100.0,14.2106,14.2454,14.2106,14.2367,35100.0
2009-10-22 12:40:00,16.39,16.44,16.39,16.42,28700.0,14.228,14.2714,14.228,14.254,28700.0
2009-10-22 12:50:00,16.41,16.42,16.41,16.42,3800.0,14.2454,14.254,14.2454,14.254,3800.0
2009-10-22 13:00:00,16.41,16.42,16.37,16.38,30300.0,14.2454,14.254,14.2106,14.2193,30300.0
2009-10-22 13:10:00,16.38,16.41,16.38,16.4,26900.0,14.2193,14.2454,14.2193,14.2367,26900.0
2009-10-22 13:20:00,16.4,16.4,16.38,16.38,40400.0,14.2367,14.2367,14.2193,14.2193,40400.0
2009-10-22 13:30:00,16.38,16.39,16.37,16.38,60900.0,14.2193,14.228,14.2106,14.2193,60900.0
2009-10-22 13:40:00,16.38,16.38,16.34,16.36,33800.0,14.2193,14.2193,14.1846,14.202,33800.0
2009-10-22 13:50:00,16.35,16.38,16.35,16.37,16700.0,14.1933,14.2193,14.1933,14.2106,16700.0
2009-10-22 14:00:00,16.38,16.4,16.34,16.37,77700.0,14.2193,14.2367,14.1846,14.2106,77700.0
2009-10-22 14:10:00,16.37,16.43,16.36,16.37,139900.0,14.2106,14.2627,14.202,14.2106,139900.0
2009-10-22 14:20:00,16.37,16.39,16.35,16.37,81600.0,14.2106,14.228,14.1933,14.2106,81600.0
2009-10-22 14:30:00,16.37,16.42,16.37,16.4,77400.0,14.2106,14.254,14.2106,14.2367,77400.0
2009-10-22 14:40:00,16.41,16.41,16.37,16.39,86800.0,14.2454,14.2454,14.2106,14.228,86800.0
2009-10-22 14:50:00,16.39,16.43,16.38,16.43,84200.0,14.228,14.2627,14.2193,14.2627,84200.0
2009-10-22 15:00:00,16.42,16.45,16.41,16.45,115300.0,14.254,14.2801,14.2454,14.2801,115300.0
2009-10-22 15:10:00,16.44,16.5,16.44,16.5,51400.0,14.2714,14.3235,14.2714,14.3235,51400.0
2009-10-22 15:20:00,16.5,16.54,16.49,16.5,73600.0,14.3235,14.3582,14.3148,14.3235,73600.0
2009-10-22 15:30:00,16.5,16.51,16.5,16.5,44200.0,14.3235,14.3322,14.3235,14.3235,44200.0
2009-10-22 15:40:00,16.51,16.53,16.44,16.5,233500.0,14.3322,14.3495,14.2714,14.3235,233500.0
2009-10-22 15:50:00,16.5,16.53,16.5,16.52,175600.0,14.3235,14.3495,14.3235,14.3408,175600.0
2009-10-23 09:30:00,16.52,16.62,16.39,16.45,42300.0,14.3408,14.4277,14.228,14.2801,42300.0
2009-10-23 09:40:00,16.44,16.62,16.44,16.61,85600.0,14.2714,14.4277,14.2714,14.419,85600.0
2009-10-23 09:50:00,16.61,16.63,16.55,16.58,58800.0,14.419,14.4363,14.3669,14.3929,58800.0
2009-10-23 10:00:00,16.58,16.64,16.41,16.45,78100.0,14.3929,14.445,14.2454,14.2801,78100.0
2009-10-23 10:10:00,16.45,16.45,16.37,16.42,44500.0,14.2801,14.2801,14.2106,14.254,44500.0
2009-10-23 10:20:00,16.41,16.49,16.41,16.49,48900.0,14.2454,14.3148,14.2454,14.3148,48900.0
2009-10-23 10:30:00,16.48,16.48,16.41,16.46,37700.0,14.3061,14.3061,14.2454,14.2888,37700.0
2009-10-23 10:40:00,16.47,16.48,16.41,16.47,28300.0,14.2974,14.3061,14.2454,14.2974,28300.0
2009-10-23 10:50:00,16.47,16.47,16.36,16.38,36400.0,14.2974,14.2974,14.202,14.2193,36400.0
2009-10-23 11:00:00,16.39,16.41,16.37,16.38,20300.0,14.228,14.2454,14.2106,14.2193,20300.0
2009-10-23 11:10:00,16.38,16.39,16.26,16.26,22400.0,14.2193,14.228,14.1151,14.1151,22400.0
2009-10-23 11:20:00,16.27,16.29,16.26,16.29,22400.0,14.1238,14.1412,14.1151,14.1412,22400.0
2009-10-23 11:30:00,16.28,16.29,16.25,16.28,44900.0,14.1325,14.1412,14.1065,14.1325,44900.0
2009-10-23 11:40:00,16.28,16.3,16.27,16.3,8900.0,14.1325,14.1499,14.1238,14.1499,8900.0
2009-10-23 11:50:00,16.3,16.35,16.3,16.33,25200.0,14.1499,14.1933,14.1499,14.1759,25200.0
2009-10-23 12:00:00,16.33,16.37,16.3,16.33,50700.0,14.1759,14.2106,14.1499,14.1759,50700.0
2009-10-23 12:10:00,16.33,16.33,16.3,16.33,14100.0,14.1759,14.1759,14.1499,14.1759,14100.0
2009-10-23 12:20:00,16.33,16.33,16.29,16.32,23600.0,14.1759,14.1759,14.1412,14.1672,23600.0
2009-10-23 12:30:00,16.32,16.35,16.3,16.35,19800.0,14.1672,14.1933,14.1499,14.1933,19800.0
2009-10-23 12:40:00,16.34,16.36,16.31,16.35,99500.0,14.1846,14.202,14.1585,14.1933,99500.0
2009-10-23 12:50:00,16.35,16.35,16.31,16.32,8300.0,14.1933,14.1933,14.1585,14.1672,8300.0
2009-10-23 13:00:00,16.31,16.32,16.28,16.31,35000.0,14.1585,14.1672,14.1325,14.1585,35000.0
2009-10-23 13:10:00,16.32,16.36,16.32,16.35,23400.0,14.1672,14.202,14.1672,14.1933,23400.0
2009-10-23 13:20:00,16.34,16.34,16.26,16.3,29200.0,14.1846,14.1846,14.1151,14.1499,29200.0
2009-10-23 13:30:00,16.31,16.31,16.22,16.25,75900.0,14.1585,14.1585,14.0804,14.1065,75900.0
2009-10-23 13:40:00,16.25,16.3,16.24,16.28,31800.0,14.1065,14.1499,14.0978,14.1325,31800.0
2009-10-23 13:50:00,16.29,16.33,16.27,16.28,15100.0,14.1412,14.1759,14.1238,14.1325,15100.0
2009-10-23 14:00:00,16.29,16.3,16.24,16.28,66500.0,14.1412,14.1499,14.0978,14.1325,66500.0
2009-10-23 14:10:00,16.28,16.32,16.27,16.31,21000.0,14.1325,14.1672,14.1238,14.1585,21000.0
2009-10-23 14:20:00,16.32,16.35,16.3,16.32,26000.0,14.1672,14.1933,14.1499,14.1672,26000.0
2009-10-23 14:30:00,16.32,16.32,16.28,16.3,6900.0,14.1672,14.1672,14.1325,14.1499,6900.0
2009-10-23 14:40:00,16.29,16.33,16.28,16.3,25600.0,14.1412,14.1759,14.1325,14.1499,25600.0
2009-10-23 14:50:00,16.3,16.31,16.26,16.28,16600.0,14.1499,14.1585,14.1151,14.1325,16600.0
2009-10-23 15:00:00,16.29,16.33,16.26,16.31,37500.0,14.1412,14.1759,14.1151,14.1585,37500.0
2009-10-23 15:10:00,16.3,16.34,16.28,16.29,34700.0,14.1499,14.1846,14.1325,14.1412,34700.0
2009-10-23 15:20:00,16.28,16.31,16.25,16.29,65200.0,14.1325,14.1585,14.1065,14.1412,65200.0
2009-10-23 15:30:00,16.3,16.3,16.23,16.26,60100.0,14.1499,14.1499,14.0891,14.1151,60100.0
2009-10-23 15:40:00,16.25,16.27,16.24,16.25,85100.0,14.1065,14.1238,14.0978,14.1065,85100.0
2009-10-23 15:50:00,16.24,16.26,16.24,16.25,180000.0,14.0978,14.1151,14.0978,14.1065,180000.0
2009-10-26 09:30:00,16.22,16.46,16.22,16.42,34700.0,14.0804,14.2888,14.0804,14.254,34700.0
2009-10-26 09:40:00,16.42,16.48,16.3,16.46,24600.0,14.254,14.3061,14.1499,14.2888,24600.0
2009-10-26 09:50:00,16.46,16.51,16.45,16.5,22600.0,14.2888,14.3322,14.2801,14.3235,22600.0
2009-10-26 10:00:00,16.5,16.61,16.5,16.61,31500.0,14.3235,14.419,14.3235,14.419,31500.0
2009-10-26 10:10:00,16.61,16.67,16.59,16.61,23500.0,14.419,14.4711,14.4016,14.419,23500.0
2009-10-26 10:20:00,16.61,16.62,16.52,16.52,14300.0,14.419,14.4277,14.3408,14.3408,14300.0
2009-10-26 10:30:00,16.53,16.57,16.52,16.54,18900.0,14.3495,14.3842,14.3408,14.3582,18900.0
2009-10-26 10:40:00,16.55,16.59,16.54,16.59,27900.0,14.3669,14.4016,14.3582,14.4016,27900.0
2009-10-26 10:50:00,16.58,16.59,16.54,16.56,29100.0,14.3929,14.4016,14.3582,14.3756,29100.0
2009-10-26 11:00:00,16.57,16.61,16.52,16.61,34900.0,14.3842,14.419,14.3408,14.419,34900.0
2009-10-26 11:10:00,16.6,16.64,16.53,16.56,61800.0,14.4103,14.445,14.3495,14.3756,61800.0
2009-10-26 11:20:00,16.55,16.59,16.52,16.54,43300.0,14.3669,14.4016,14.3408,14.3582,43300.0
2009-10-26 11:30:00,16.53,16.53,16.23,16.31,149600.0,14.3495,14.3495,14.0891,14.1585,149600.0
2009-10-26 11:40:00,16.31,16.32,16.2,16.22,53500.0,14.1585,14.1672,14.0631,14.0804,53500.0
2009-10-26 11:50:00,16.22,16.24,16.05,16.08,43900.0,14.0804,14.0978,13.9328,13.9589,43900.0
2009-10-26 12:00:00,16.07,16.13,16.04,16.11,37000.0,13.9502,14.0023,13.9242,13.9849,37000.0
2009-10-26 12:10:00,16.11,16.14,16.11,16.12,16000.0,13.9849,14.011,13.9849,13.9936,16000.0
2009-10-26 12:20:00,16.11,16.11,16.07,16.09,19300.0,13.9849,13.9849,13.9502,13.9676,19300.0
2009-10-26 12:30:00,16.09,16.12,16.07,16.12,18800.0,13.9676,13.9936,13.9502,13.9936,18800.0
2009-10-26 12:40:00,16.12,16.12,16.05,16.07,34800.0,13.9936,13.9936,13.9328,13.9502,34800.0
2009-10-26 12:50:00,16.08,16.18,16.08,16.16,42400.0,13.9589,14.0457,13.9589,14.0283,42400.0
2009-10-26 13:00:00,16.16,16.18,16.16,16.17,14000.0,14.0283,14.0457,14.0283,14.037,14000.0
2009-10-26 13:10:00,16.16,16.17,16.12,16.14,30500.0,14.0283,14.037,13.9936,14.011,30500.0
2009-10-26 13:20:00,16.14,16.17,16.12,16.17,12100.0,14.011,14.037,13.9936,14.037,12100.0
2009-10-26 13:30:00,16.17,16.2,16.16,16.18,13600.0,14.037,14.0631,14.0283,14.0457,13600.0
2009-10-26 13:40:00,16.18,16.25,16.17,16.21,34600.0,14.0457,14.1065,14.037,14.0717,34600.0
2009-10-26 13:50:00,16.2,16.22,16.16,16.18,18500.0,14.0631,14.0804,14.0283,14.0457,18500.0
2009-10-26 14:00:00,16.19,16.22,16.17,16.17,18400.0,14.0544,14.0804,14.037,14.037,18400.0
2009-10-26 14:10:00,16.16,16.2,16.11,16.15,43400.0,14.0283,14.0631,13.9849,14.0197,43400.0
2009-10-26 14:20:00,16.15,16.18,16.13,16.18,21000.0,14.0197,14.0457,14.0023,14.0457,21000.0
2009-10-26 14:30:00,16.17,16.17,16.1,16.17,46500.0,14.037,14.037,13.9762,14.037,46500.0
2009-10-26 14:40:00,16.17,16.17,16.1,16.1,28000.0,14.037,14.037,13.9762,13.9762,28000.0
2009-10-26 14:50:00,16.11,16.18,16.1,16.13,29700.0,13.9849,14.0457,13.9762,14.0023,29700.0
2009-10-26 15:00:00,16.12,16.17,16.1,16.13,35600.0,13.9936,14.037,13.9762,14.0023,35600.0
2009-10-26 15:10:00,16.14,16.15,16.08,16.12,28100.0,14.011,14.0197,13.9589,13.9936,28100.0
2009-10-26 15:20:00,16.13,16.15,16.1,16.14,31100.0,14.0023,14.0197,13.9762,14.011,31100.0
2009-10-26 15:30:00,16.14,16.17,16.12,16.13,41700.0,14.011,14.037,13.9936,14.0023,41700.0
2009-10-26 15:40:00,16.13,16.22,16.13,16.22,93600.0,14.0023,14.0804,14.0023,14.0804,93600.0
2009-10-26 15:50:00,16.22,16.22,16.17,16.19,129200.0,14.0804,14.0804,14.037,14.0544,129200.0
2009-10-27 09:30:00,16.3,16.38,16.22,16.24,33100.0,14.1499,14.2193,14.0804,14.0978,33100.0
2009-10-27 09:40:00,16.24,16.42,16.15,16.41,116900.0,14.0978,14.254,14.0197,14.2454,116900.0
2009-10-27 09:50:00,16.41,16.47,16.34,16.35,86400.0,14.2454,14.2974,14.1846,14.1933,86400.0
2009-10-27 10:00:00,16.35,16.35,16.21,16.28,111600.0,14.1933,14.1933,14.0717,14.1325,111600.0
2009-10-27 10:10:00,16.28,16.35,16.24,16.3,78500.0,14.1325,14.1933,14.0978,14.1499,78500.0
2009-10-27 10:20:00,16.3,16.36,16.24,16.34,31500.0,14.1499,14.202,14.0978,14.1846,31500.0
2009-10-27 10:30:00,16.33,16.35,16.26,16.34,33500.0,14.1759,14.1933,14.1151,14.1846,33500.0
2009-10-27 10:40:00,16.35,16.44,16.34,16.36,35400.0,14.1933,14.2714,14.1846,14.202,35400.0
2009-10-27 10:50:00,16.36,16.36,16.29,16.36,28100.0,14.202,14.202,14.1412,14.202,28100.0
2009-10-27 11:00:00,16.36,16.37,16.27,16.28,28700.0,14.202,14.2106,14.1238,14.1325,28700.0
2009-10-27 11:10:00,16.29,16.35,16.26,16.35,53700.0,14.1412,14.1933,14.1151,14.1933,53700.0
2009-10-27 11:20:00,16.35,16.4,16.33,16.4,27800.0,14.1933,14.2367,14.1759,14.2367,27800.0
2009-10-27 11:30:00,16.41,16.42,16.37,16.38,25200.0,14.2454,14.254,14.2106,14.2193,25200.0
2009-10-27 11:40:00,16.38,16.39,16.32,16.34,23800.0,14.2193,14.228,14.1672,14.1846,23800.0
2009-10-27 11:50:00,16.35,16.36,16.33,16.34,26800.0,14.1933,14.202,14.1759,14.1846,26800.0
2009-10-27 12:00:00,16.35,16.37,16.33,16.34,25100.0,14.1933,14.2106,14.1759,14.1846,25100.0
2009-10-27 12:10:00,16.34,16.35,16.33,16.33,13900.0,14.1846,14.1933,14.1759,14.1759,13900.0
2009-10-27 12:20:00,16.33,16.33,16.25,16.25,14800.0,14.1759,14.1759,14.1065,14.1065,14800.0
2009-10-27 12:30:00,16.26,16.28,16.24,16.27,16100.0,14.1151,14.1325,14.0978,14.1238,16100.0
2009-10-27 12:40:00,16.27,16.33,16.27,16.32,12700.0,14.1238,14.1759,14.1238,14.1672,12700.0
2009-10-27 12:50:00,16.33,16.33,16.25,16.26,40100.0,14.1759,14.1759,14.1065,14.1151,40100.0
2009-10-27 13:00:00,16.26,16.31,16.24,16.27,30400.0,14.1151,14.1585,14.0978,14.1238,30400.0
2009-10-27 13:10:00,16.28,16.32,16.27,16.31,23500.0,14.1325,14.1672,14.1238,14.1585,23500.0
2009-10-27 13:20:00,16.3,16.33,16.27,16.32,39400.0,14.1499,14.1759,14.1238,14.1672,39400.0
2009-10-27 13:30:00,16.32,16.33,16.23,16.26,25400.0,14.1672,14.1759,14.0891,14.1151,25400.0
2009-10-27 13:40:00,16.26,16.3,16.26,16.28,22300.0,14.1151,14.1499,14.1151,14.1325,22300.0
2009-10-27 13:50:00,16.29,16.34,16.26,16.33,66200.0,14.1412,14.1846,14.1151,14.1759,66200.0
2009-10-27 14:00:00,16.33,16.33,16.26,16.27,31100.0,14.1759,14.1759,14.1151,14.1238,31100.0
2009-10-27 14:10:00,16.28,16.39,16.28,16.37,24500.0,14.1325,14.228,14.1325,14.2106,24500.0
2009-10-27 14:20:00,16.36,16.41,16.33,16.37,24900.0,14.202,14.2454,14.1759,14.2106,24900.0
2009-10-27 14:30:00,16.37,16.4,16.34,16.34,27200.0,14.2106,14.2367,14.1846,14.1846,27200.0
2009-10-27 14:40:00,16.34,16.37,16.33,16.34,25800.0,14.1846,14.2106,14.1759,14.1846,25800.0
2009-10-27 14:50:00,16.35,16.41,16.35,16.39,36900.0,14.1933,14.2454,14.1933,14.228,36900.0
2009-10-27 15:00:00,16.39,16.42,16.37,16.37,51000.0,14.228,14.254,14.2106,14.2106,51000.0
2009-10-27 15:10:00,16.36,16.41,16.35,16.39,67000.0,14.202,14.2454,14.1933,14.228,67000.0
2009-10-27 15:20:00,16.38,16.39,16.32,16.35,63300.0,14.2193,14.228,14.1672,14.1933,63300.0
2009-10-27 15:30:00,16.36,16.37,16.26,16.29,73200.0,14.202,14.2106,14.1151,14.1412,73200.0
2009-10-27 15:40:00,16.3,16.36,16.29,16.32,93200.0,14.1499,14.202,14.1412,14.1672,93200.0
2009-10-27 15:50:00,16.32,16.35,16.29,16.29,109100.0,14.1672,14.1933,14.1412,14.1412,109100.0
2009-10-28 09:30:00,16.32,16.37,16.18,16.33,36000.0,14.1672,14.2106,14.0457,14.1759,36000.0
2009-10-28 09:40:00,16.34,16.39,16.27,16.27,37200.0,14.1846,14.228,14.1238,14.1238,37200.0
2009-10-28 09:50:00,16.29,16.31,16.19,16.23,30200.0,14.1412,14.1585,14.0544,14.0891,30200.0
2009-10-28 10:00:00,16.22,16.22,16.1,16.14,81800.0,14.0804,14.0804,13.9762,14.011,81800.0
2009-10-28 10:10:00,16.14,16.22,16.11,16.14,56100.0,14.011,14.0804,13.9849,14.011,56100.0
2009-10-28 10:20:00,16.15,16.15,16.01,16.03,75200.0,14.0197,14.0197,13.8981,13.9155,75200.0
2009-10-28 10:30:00,16.03,16.13,16.02,16.09,48800.0,13.9155,14.0023,13.9068,13.9676,48800.0
2009-10-28 10:40:00,16.1,16.12,16.03,16.06,37000.0,13.9762,13.9936,13.9155,13.9415,37000.0
2009-10-28 10:50:00,16.06,16.06,15.93,16.03,109200.0,13.9415,13.9415,13.8287,13.9155,109200.0
2009-10-28 11:00:00,16.03,16.07,15.97,16.04,44700.0,13.9155,13.9502,13.8634,13.9242,44700.0
2009-10-28 11:10:00,16.05,16.07,16.0,16.07,33500.0,13.9328,13.9502,13.8894,13.9502,33500.0
2009-10-28 11:20:00,16.07,16.07,16.01,16.04,34100.0,13.9502,13.9502,13.8981,13.9242,34100.0
2009-10-28 11:30:00,16.04,16.04,15.98,16.01,38300.0,13.9242,13.9242,13.8721,13.8981,38300.0
2009-10-28 11:40:00,16.02,16.02,15.95,15.97,44100.0,13.9068,13.9068,13.846,13.8634,44100.0
2009-10-28 11:50:00,15.97,16.02,15.94,16.02,29100.0,13.8634,13.9068,13.8374,13.9068,29100.0
2009-10-28 12:00:00,16.01,16.03,15.98,15.98,21900.0,13.8981,13.9155,13.8721,13.8721,21900.0
2009-10-28 12:10:00,15.98,16.01,15.96,15.99,17900.0,13.8721,13.8981,13.8547,13.8808,17900.0
2009-10-28 12:20:00,15.98,15.99,15.91,15.92,72200.0,13.8721,13.8808,13.8113,13.82,72200.0
2009-10-28 12:30:00,15.93,15.93,15.84,15.85,63500.0,13.8287,13.8287,13.7505,13.7592,63500.0
2009-10-28 12:40:00,15.84,15.88,15.83,15.88,25300.0,13.7505,13.7853,13.7419,13.7853,25300.0
2009-10-28 12:50:00,15.87,15.87,15.79,15.85,62500.0,13.7766,13.7766,13.7071,13.7592,62500.0
2009-10-28 13:00:00,15.84,15.91,15.82,15.88,56100.0,13.7505,13.8113,13.7332,13.7853,56100.0
2009-10-28 13:10:00,15.89,15.92,15.81,15.85,155800.0,13.7939,13.82,13.7245,13.7592,155800.0
2009-10-28 13:20:00,15.85,15.86,15.78,15.8,55700.0,13.7592,13.7679,13.6985,13.7158,55700.0
2009-10-28 13:30:00,15.8,15.83,15.79,15.81,34000.0,13.7158,13.7419,13.7071,13.7245,34000.0
2009-10-28 13:40:00,15.8,15.86,15.8,15.81,44400.0,13.7158,13.7679,13.7158,13.7245,44400.0
2009-10-28 13:50:00,15.8,15.82,15.77,15.8,30600.0,13.7158,13.7332,13.6898,13.7158,30600.0
2009-10-28 14:00:00,15.79,15.82,15.77,15.81,23300.0,13.7071,13.7332,13.6898,13.7245,23300.0
2009-10-28 14:10:00,15.82,15.84,15.78,15.8,88000.0,13.7332,13.7505,13.6985,13.7158,88000.0
2009-10-28 14:20:00,15.8,15.86,15.79,15.81,55200.0,13.7158,13.7679,13.7071,13.7245,55200.0
2009-10-28 14:30:00,15.81,15.86,15.81,15.82,70700.0,13.7245,13.7679,13.7245,13.7332,70700.0
2009-10-28 14:40:00,15.83,15.89,15.81,15.87,59500.0,13.7419,13.7939,13.7245,13.7766,59500.0
2009-10-28 14:50:00,15.87,15.89,15.85,15.85,38900.0,13.7766,13.7939,13.7592,13.7592,38900.0
2009-10-28 15:00:00,15.85,15.92,15.84,15.9,92900.0,13.7592,13.82,13.7505,13.8026,92900.0
2009-10-28 15:10:00,15.9,15.94,15.85,15.91,98700.0,13.8026,13.8374,13.7592,13.8113,98700.0
2009-10-28 15:20:00,15.91,15.92,15.81,15.85,90300.0,13.8113,13.82,13.7245,13.7592,90300.0
2009-10-28 15:30:00,15.85,15.86,15.73,15.75,102300.0,13.7592,13.7679,13.6551,13.6724,102300.0
2009-10-28 15:40:00,15.74,15.81,15.74,15.8,99400.0,13.6637,13.7245,13.6637,13.7158,99400.0
2009-10-28 15:50:00,15.8,15.81,15.74,15.74,117000.0,13.7158,13.7245,13.6637,13.6637,117000.0
2009-10-29 09:30:00,15.93,15.96,15.79,15.95,28900.0,13.8287,13.8547,13.7071,13.846,28900.0
2009-10-29 09:40:00,15.94,15.96,15.86,15.96,21900.0,13.8374,13.8547,13.7679,13.8547,21900.0
2009-10-29 09:50:00,15.97,16.03,15.91,16.02,24900.0,13.8634,13.9155,13.8113,13.9068,24900.0
2009-10-29 10:00:00,16.03,16.11,15.97,16.05,44600.0,13.9155,13.9849,13.8634,13.9328,44600.0
2009-10-29 10:10:00,16.05,16.05,15.95,15.99,26800.0,13.9328,13.9328,13.846,13.8808,26800.0
2009-10-29 10:20:00,15.98,16.05,15.95,15.98,42800.0,13.8721,13.9328,13.846,13.8721,42800.0
2009-10-29 10:30:00,15.98,16.01,15.95,15.96,26600.0,13.8721,13.8981,13.846,13.8547,26600.0
2009-10-29 10:40:00,15.96,15.99,15.91,15.97,19500.0,13.8547,13.8808,13.8113,13.8634,19500.0
2009-10-29 10:50:00,15.99,16.03,15.97,16.03,32700.0,13.8808,13.9155,13.8634,13.9155,32700.0
2009-10-29 11:00:00,16.02,16.09,16.02,16.05,33400.0,13.9068,13.9676,13.9068,13.9328,33400.0
2009-10-29 11:10:00,16.05,16.1,16.04,16.06,32600.0,13.9328,13.9762,13.9242,13.9415,32600.0
2009-10-29 11:20:00,16.07,16.07,15.99,16.0,20200.0,13.9502,13.9502,13.8808,13.8894,20200.0
2009-10-29 11:30:00,16.01,16.06,16.01,16.04,14300.0,13.8981,13.9415,13.8981,13.9242,14300.0
2009-10-29 11:40:00,16.04,16.05,16.0,16.01,17900.0,13.9242,13.9328,13.8894,13.8981,17900.0
2009-10-29 11:50:00,16.01,16.05,16.0,16.04,13200.0,13.8981,13.9328,13.8894,13.9242,13200.0
2009-10-29 12:00:00,16.05,16.07,16.03,16.05,21500.0,13.9328,13.9502,13.9155,13.9328,21500.0
2009-10-29 12:10:00,16.05,16.07,16.04,16.05,13800.0,13.9328,13.9502,13.9242,13.9328,13800.0
2009-10-29 12:20:00,16.04,16.09,16.04,16.07,20600.0,13.9242,13.9676,13.9242,13.9502,20600.0
2009-10-29 12:30:00,16.06,16.1,16.05,16.06,36100.0,13.9415,13.9762,13.9328,13.9415,36100.0
2009-10-29 12:40:00,16.07,16.12,16.07,16.1,14400.0,13.9502,13.9936,13.9502,13.9762,14400.0
2009-10-29 12:50:00,16.09,16.09,16.04,16.08,32700.0,13.9676,13.9676,13.9242,13.9589,32700.0
2009-10-29 13:00:00,16.08,16.12,16.05,16.1,39500.0,13.9589,13.9936,13.9328,13.9762,39500.0
2009-10-29 13:10:00,16.09,16.09,16.06,16.09,17400.0,13.9676,13.9676,13.9415,13.9676,17400.0
2009-10-29 13:20:00,16.1,16.11,16.07,16.09,40800.0,13.9762,13.9849,13.9502,13.9676,40800.0
2009-10-29 13:30:00,16.09,16.11,16.07,16.1,28600.0,13.9676,13.9849,13.9502,13.9762,28600.0
2009-10-29 13:40:00,16.1,16.16,16.1,16.14,38900.0,13.9762,14.0283,13.9762,14.011,38900.0
2009-10-29 13:50:00,16.14,16.15,16.11,16.12,25000.0,14.011,14.0197,13.9849,13.9936,25000.0
2009-10-29 14:00:00,16.12,16.13,16.09,16.1,15200.0,13.9936,14.0023,13.9676,13.9762,15200.0
2009-10-29 14:10:00,16.09,16.12,16.08,16.09,24300.0,13.9676,13.9936,13.9589,13.9676,24300.0
2009-10-29 14:20:00,16.08,16.13,16.08,16.11,27800.0,13.9589,14.0023,13.9589,13.9849,27800.0
2009-10-29 14:30:00,16.11,16.15,16.1,16.13,24400.0,13.9849,14.0197,13.9762,14.0023,24400.0
2009-10-29 14:40:00,16.13,16.16,16.13,16.14,12000.0,14.0023,14.0283,14.0023,14.011,12000.0
2009-10-29 14:50:00,16.14,16.16,16.12,16.15,26200.0,14.011,14.0283,13.9936,14.0197,26200.0
2009-10-29 15:00:00,16.15,16.17,16.13,16.14,35000.0,14.0197,14.037,14.0023,14.011,35000.0
2009-10-29 15:10:00,16.15,16.17,16.13,16.15,38200.0,14.0197,14.037,14.0023,14.0197,38200.0
2009-10-29 15:20:00,16.14,16.16,16.13,16.15,35100.0,14.011,14.0283,14.0023,14.0197,35100.0
2009-10-29 15:30:00,16.15,16.16,16.13,16.15,41600.0,14.0197,14.0283,14.0023,14.0197,41600.0
2009-10-29 15:40:00,16.16,16.19,16.1,16.17,77700.0,14.0283,14.0544,13.9762,14.037,77700.0
2009-10-29 15:50:00,16.16,16.21,16.14,16.19,143600.0,14.0283,14.0717,14.011,14.0544,143600.0
2009-10-30 09:30:00,16.14,16.19,16.1,16.13,13200.0,14.011,14.0544,13.9762,14.0023,13200.0
2009-10-30 09:40:00,16.12,16.13,16.02,16.1,90600.0,13.9936,14.0023,13.9068,13.9762,90600.0
2009-10-30 09:50:00,16.12,16.12,15.98,16.08,21300.0,13.9936,13.9936,13.8721,13.9589,21300.0
2009-10-30 10:00:00,16.09,16.17,16.03,16.04,39400.0,13.9676,14.037,13.9155,13.9242,39400.0
2009-10-30 10:10:00,16.05,16.11,16.04,16.07,21100.0,13.9328,13.9849,13.9242,13.9502,21100.0
2009-10-30 10:20:00,16.06,16.09,16.02,16.09,20600.0,13.9415,13.9676,13.9068,13.9676,20600.0
2009-10-30 10:30:00,16.08,16.11,16.04,16.1,38500.0,13.9589,13.9849,13.9242,13.9762,38500.0
2009-10-30 10:40:00,16.09,16.2,16.06,16.13,33600.0,13.9676,14.0631,13.9415,14.0023,33600.0
2009-10-30 10:50:00,16.13,16.15,16.1,16.11,19100.0,14.0023,14.0197,13.9762,13.9849,19100.0
2009-10-30 11:00:00,16.12,16.13,16.09,16.11,20500.0,13.9936,14.0023,13.9676,13.9849,20500.0
2009-10-30 11:10:00,16.11,16.13,16.07,16.08,19300.0,13.9849,14.0023,13.9502,13.9589,19300.0
2009-10-30 11:20:00,16.09,16.12,16.05,16.09,31100.0,13.9676,13.9936,13.9328,13.9676,31100.0
2009-10-30 11:30:00,16.08,16.11,15.99,16.0,47100.0,13.9589,13.9849,13.8808,13.8894,47100.0
2009-10-30 11:40:00,16.01,16.05,15.97,16.0,35000.0,13.8981,13.9328,13.8634,13.8894,35000.0
2009-10-30 11:50:00,16.0,16.03,15.97,16.03,74500.0,13.8894,13.9155,13.8634,13.9155,74500.0
2009-10-30 12:00:00,16.04,16.06,15.98,16.06,38100.0,13.9242,13.9415,13.8721,13.9415,38100.0
2009-10-30 12:10:00,16.05,16.06,15.98,15.99,20100.0,13.9328,13.9415,13.8721,13.8808,20100.0
2009-10-30 12:20:00,15.99,15.99,15.84,15.85,62200.0,13.8808,13.8808,13.7505,13.7592,62200.0
2009-10-30 12:30:00,15.86,15.91,15.82,15.9,46000.0,13.7679,13.8113,13.7332,13.8026,46000.0
2009-10-30 12:40:00,15.91,15.94,15.77,15.81,28000.0,13.8113,13.8374,13.6898,13.7245,28000.0
2009-10-30 12:50:00,15.81,15.91,15.79,15.83,77700.0,13.7245,13.8113,13.7071,13.7419,77700.0
2009-10-30 13:00:00,15.83,15.92,15.83,15.9,46300.0,13.7419,13.82,13.7419,13.8026,46300.0
2009-10-30 13:10:00,15.9,15.95,15.89,15.91,58700.0,13.8026,13.846,13.7939,13.8113,58700.0
2009-10-30 13:20:00,15.91,15.93,15.85,15.89,52100.0,13.8113,13.8287,13.7592,13.7939,52100.0
2009-10-30 13:30:00,15.9,15.93,15.83,15.88,48400.0,13.8026,13.8287,13.7419,13.7853,48400.0
2009-10-30 13:40:00,15.87,15.94,15.87,15.92,23300.0,13.7766,13.8374,13.7766,13.82,23300.0
2009-10-30 13:50:00,15.91,15.92,15.89,15.9,26600.0,13.8113,13.82,13.7939,13.8026,26600.0
2009-10-30 14:00:00,15.88,16.02,15.87,15.95,63100.0,13.7853,13.9068,13.7766,13.846,63100.0
2009-10-30 14:10:00,15.95,15.97,15.89,15.94,51700.0,13.846,13.8634,13.7939,13.8374,51700.0
2009-10-30 14:20:00,15.95,15.96,15.88,15.93,43200.0,13.846,13.8547,13.7853,13.8287,43200.0
2009-10-30 14:30:00,15.92,15.92,15.83,15.88,46300.0,13.82,13.82,13.7419,13.7853,46300.0
2009-10-30 14:40:00,15.89,15.92,15.86,15.86,55000.0,13.7939,13.82,13.7679,13.7679,55000.0
2009-10-30 14:50:00,15.86,15.94,15.86,15.91,40500.0,13.7679,13.8374,13.7679,13.8113,40500.0
2009-10-30 15:00:00,15.91,15.91,15.79,15.8,67000.0,13.8113,13.8113,13.7071,13.7158,67000.0
2009-10-30 15:10:00,15.8,15.89,15.8,15.81,69800.0,13.7158,13.7939,13.7158,13.7245,69800.0
2009-10-30 15:20:00,15.81,15.88,15.8,15.86,89800.0,13.7245,13.7853,13.7158,13.7679,89800.0
2009-10-30 15:30:00,15.86,15.93,15.84,15.88,112900.0,13.7679,13.8287,13.7505,13.7853,112900.0
2009-10-30 15:40:00,15.89,15.96,15.84,15.85,307400.0,13.7939,13.8547,13.7505,13.7592,307400.0
2009-10-30 15:50:00,15.86,15.88,15.8,15.8,218400.0,13.7679,13.7853,13.7158,13.7158,218400.0
2009-11-02 09:30:00,15.83,16.0,15.79,15.92,37800.0,13.7419,13.8894,13.7071,13.82,37800.0
2009-11-02 09:40:00,15.92,15.93,15.8,15.8,22400.0,13.82,13.8287,13.7158,13.7158,22400.0
2009-11-02 09:50:00,15.81,15.89,15.8,15.83,33300.0,13.7245,13.7939,13.7158,13.7419,33300.0
2009-11-02 10:00:00,15.84,16.08,15.84,15.99,87400.0,13.7505,13.9589,13.7505,13.8808,87400.0
2009-11-02 10:10:00,15.99,16.03,15.95,16.02,47200.0,13.8808,13.9155,13.846,13.9068,47200.0
2009-11-02 10:20:00,16.02,16.04,15.92,15.99,85500.0,13.9068,13.9242,13.82,13.8808,85500.0
2009-11-02 10:30:00,15.99,16.0,15.92,15.98,43500.0,13.8808,13.8894,13.82,13.8721,43500.0
2009-11-02 10:40:00,15.98,16.02,15.95,16.0,96400.0,13.8721,13.9068,13.846,13.8894,96400.0
2009-11-02 10:50:00,15.99,16.02,15.87,15.88,45000.0,13.8808,13.9068,13.7766,13.7853,45000.0
2009-11-02 11:00:00,15.87,15.95,15.86,15.92,47400.0,13.7766,13.846,13.7679,13.82,47400.0
2009-11-02 11:10:00,15.91,16.0,15.86,16.0,40900.0,13.8113,13.8894,13.7679,13.8894,40900.0
2009-11-02 11:20:00,16.0,16.01,15.89,15.9,61400.0,13.8894,13.8981,13.7939,13.8026,61400.0
2009-11-02 11:30:00,15.89,15.9,15.8,15.8,49500.0,13.7939,13.8026,13.7158,13.7158,49500.0
2009-11-02 11:40:00,15.79,15.83,15.77,15.82,32600.0,13.7071,13.7419,13.6898,13.7332,32600.0
2009-11-02 11:50:00,15.82,15.87,15.79,15.84,54000.0,13.7332,13.7766,13.7071,13.7505,54000.0
2009-11-02 12:00:00,15.83,15.84,15.8,15.82,13100.0,13.7419,13.7505,13.7158,13.7332,13100.0
2009-11-02 12:10:00,15.82,15.85,15.76,15.82,15900.0,13.7332,13.7592,13.6811,13.7332,15900.0
2009-11-02 12:20:00,15.82,15.86,15.8,15.81,22400.0,13.7332,13.7679,13.7158,13.7245,22400.0
2009-11-02 12:30:00,15.81,15.83,15.75,15.78,30300.0,13.7245,13.7419,13.6724,13.6985,30300.0
2009-11-02 12:40:00,15.78,15.79,15.7,15.73,22100.0,13.6985,13.7071,13.629,13.6551,22100.0
2009-11-02 12:50:00,15.73,15.73,15.6,15.6,38400.0,13.6551,13.6551,13.5422,13.5422,38400.0
2009-11-02 13:00:00,15.6,15.72,15.57,15.72,40500.0,13.5422,13.6464,13.5162,13.6464,40500.0
2009-11-02 13:10:00,15.73,15.74,15.67,15.68,60600.0,13.6551,13.6637,13.603,13.6116,60600.0
2009-11-02 13:20:00,15.67,15.68,15.6,15.62,85200.0,13.603,13.6116,13.5422,13.5596,85200.0
2009-11-02 13:30:00,15.62,15.62,15.52,15.59,68400.0,13.5596,13.5596,13.4728,13.5335,68400.0
2009-11-02 13:40:00,15.59,15.62,15.57,15.62,36900.0,13.5335,13.5596,13.5162,13.5596,36900.0
2009-11-02 13:50:00,15.61,15.62,15.54,15.56,34200.0,13.5509,13.5596,13.4901,13.5075,34200.0
2009-11-02 14:00:00,15.57,15.6,15.49,15.51,77700.0,13.5162,13.5422,13.4467,13.4641,77700.0
2009-11-02 14:10:00,15.51,15.6,15.51,15.56,33600.0,13.4641,13.5422,13.4641,13.5075,33600.0
2009-11-02 14:20:00,15.56,15.61,15.56,15.6,65100.0,13.5075,13.5509,13.5075,13.5422,65100.0
2009-11-02 14:30:00,15.6,15.61,15.56,15.57,128600.0,13.5422,13.5509,13.5075,13.5162,128600.0
2009-11-02 14:40:00,15.58,15.61,15.55,15.56,106200.0,13.5248,13.5509,13.4988,13.5075,106200.0
2009-11-02 14:50:00,15.56,15.6,15.5,15.56,74700.0,13.5075,13.5422,13.4554,13.5075,74700.0
2009-11-02 15:00:00,15.56,15.6,15.52,15.54,94000.0,13.5075,13.5422,13.4728,13.4901,94000.0
2009-11-02 15:10:00,15.54,15.58,15.51,15.51,92100.0,13.4901,13.5248,13.4641,13.4641,92100.0
2009-11-02 15:20:00,15.5,15.6,15.5,15.58,111600.0,13.4554,13.5422,13.4554,13.5248,111600.0
2009-11-02 15:30:00,15.57,15.66,15.57,15.64,112100.0,13.5162,13.5943,13.5162,13.5769,112100.0
2009-11-02 15:40:00,15.63,15.67,15.61,15.62,89000.0,13.5682,13.603,13.5509,13.5596,89000.0
2009-11-02 15:50:00,15.62,15.67,15.61,15.64,163000.0,13.5596,13.603,13.5509,13.5769,163000.0
2009-11-03 09:30:00,15.53,15.61,15.48,15.5,56400.0,13.4814,13.5509,13.438,13.4554,56400.0
2009-11-03 09:40:00,15.51,15.53,15.45,15.47,54300.0,13.4641,13.4814,13.412,13.4294,54300.0
2009-11-03 09:50:00,15.45,15.54,15.4,15.53,51400.0,13.412,13.4901,13.3686,13.4814,51400.0
2009-11-03 10:00:00,15.51,15.63,15.47,15.6,82900.0,13.4641,13.5682,13.4294,13.5422,82900.0
2009-11-03 10:10:00,15.6,15.63,15.53,15.6,56100.0,13.5422,13.5682,13.4814,13.5422,56100.0
2009-11-03 10:20:00,15.6,15.64,15.55,15.61,48400.0,13.5422,13.5769,13.4988,13.5509,48400.0
2009-11-03 10:30:00,15.6,15.66,15.6,15.65,52600.0,13.5422,13.5943,13.5422,13.5856,52600.0
2009-11-03 10:40:00,15.65,15.75,15.65,15.7,47800.0,13.5856,13.6724,13.5856,13.629,47800.0
2009-11-03 10:50:00,15.69,15.73,15.64,15.64,37700.0,13.6203,13.6551,13.5769,13.5769,37700.0
2009-11-03 11:00:00,15.65,15.65,15.51,15.52,72700.0,13.5856,13.5856,13.4641,13.4728,72700.0
2009-11-03 11:10:00,15.51,15.58,15.51,15.57,44800.0,13.4641,13.5248,13.4641,13.5162,44800.0
2009-11-03 11:20:00,15.56,15.56,15.48,15.54,41700.0,13.5075,13.5075,13.438,13.4901,41700.0
2009-11-03 11:30:00,15.54,15.54,15.48,15.52,47600.0,13.4901,13.4901,13.438,13.4728,47600.0
2009-11-03 11:40:00,15.51,15.55,15.49,15.52,26100.0,13.4641,13.4988,13.4467,13.4728,26100.0
2009-11-03 11:50:00,15.53,15.55,15.48,15.54,35300.0,13.4814,13.4988,13.438,13.4901,35300.0
2009-11-03 12:00:00,15.53,15.57,15.49,15.54,26000.0,13.4814,13.5162,13.4467,13.4901,26000.0
2009-11-03 12:10:00,15.55,15.55,15.49,15.5,24600.0,13.4988,13.4988,13.4467,13.4554,24600.0
2009-11-03 12:20:00,15.49,15.56,15.48,15.51,56900.0,13.4467,13.5075,13.438,13.4641,56900.0
2009-11-03 12:30:00,15.52,15.66,15.52,15.63,51600.0,13.4728,13.5943,13.4728,13.5682,51600.0
2009-11-03 12:40:00,15.64,15.65,15.59,15.6,23600.0,13.5769,13.5856,13.5335,13.5422,23600.0
2009-11-03 12:50:00,15.61,15.64,15.58,15.58,44300.0,13.5509,13.5769,13.5248,13.5248,44300.0
2009-11-03 13:00:00,15.58,15.65,15.57,15.64,30500.0,13.5248,13.5856,13.5162,13.5769,30500.0
2009-11-03 13:10:00,15.64,15.65,15.62,15.64,21300.0,13.5769,13.5856,13.5596,13.5769,21300.0
2009-11-03 13:20:00,15.63,15.67,15.61,15.65,55600.0,13.5682,13.603,13.5509,13.5856,55600.0
2009-11-03 13:30:00,15.65,15.69,15.64,15.64,44900.0,13.5856,13.6203,13.5769,13.5769,44900.0
2009-11-03 13:40:00,15.64,15.66,15.62,15.63,19700.0,13.5769,13.5943,13.5596,13.5682,19700.0
2009-11-03 13:50:00,15.63,15.69,15.62,15.64,59100.0,13.5682,13.6203,13.5596,13.5769,59100.0
2009-11-03 14:00:00,15.64,15.68,15.63,15.65,61300.0,13.5769,13.6116,13.5682,13.5856,61300.0
2009-11-03 14:10:00,15.67,15.67,15.58,15.58,46000.0,13.603,13.603,13.5248,13.5248,46000.0
2009-11-03 14:20:00,15.58,15.62,15.56,15.59,43600.0,13.5248,13.5596,13.5075,13.5335,43600.0
2009-11-03 14:30:00,15.59,15.61,15.53,15.53,63200.0,13.5335,13.5509,13.4814,13.4814,63200.0
2009-11-03 14:40:00,15.53,15.56,15.5,15.54,76000.0,13.4814,13.5075,13.4554,13.4901,76000.0
2009-11-03 14:50:00,15.54,15.56,15.49,15.51,141800.0,13.4901,13.5075,13.4467,13.4641,141800.0
2009-11-03 15:00:00,15.51,15.55,15.49,15.5,48600.0,13.4641,13.4988,13.4467,13.4554,48600.0
2009-11-03 15:10:00,15.5,15.55,15.49,15.55,102900.0,13.4554,13.4988,13.4467,13.4988,102900.0
2009-11-03 15:20:00,15.54,15.58,15.52,15.57,40900.0,13.4901,13.5248,13.4728,13.5162,40900.0
2009-11-03 15:30:00,15.58,15.65,15.57,15.62,58400.0,13.5248,13.5856,13.5162,13.5596,58400.0
2009-11-03 15:40:00,15.62,15.67,15.6,15.65,87700.0,13.5596,13.603,13.5422,13.5856,87700.0
2009-11-03 15:50:00,15.64,15.67,15.62,15.64,111400.0,13.5769,13.603,13.5596,13.5769,111400.0
2009-11-04 09:30:00,15.72,15.74,15.67,15.72,35400.0,13.6464,13.6637,13.603,13.6464,35400.0
2009-11-04 09:40:00,15.7,15.71,15.6,15.63,56600.0,13.629,13.6377,13.5422,13.5682,56600.0
2009-11-04 09:50:00,15.62,15.69,15.59,15.68,43600.0,13.5596,13.6203,13.5335,13.6116,43600.0
2009-11-04 10:00:00,15.68,15.79,15.65,15.78,88400.0,13.6116,13.7071,13.5856,13.6985,88400.0
2009-11-04 10:10:00,15.78,15.83,15.78,15.82,30600.0,13.6985,13.7419,13.6985,13.7332,30600.0
2009-11-04 10:20:00,15.83,15.9,15.81,15.86,49700.0,13.7419,13.8026,13.7245,13.7679,49700.0
2009-11-04 10:30:00,15.87,15.91,15.81,15.81,39300.0,13.7766,13.8113,13.7245,13.7245,39300.0
2009-11-04 10:40:00,15.81,15.9,15.81,15.9,16900.0,13.7245,13.8026,13.7245,13.8026,16900.0
2009-11-04 10:50:00,15.9,15.92,15.88,15.91,31300.0,13.8026,13.82,13.7853,13.8113,31300.0
2009-11-04 11:00:00,15.91,15.94,15.87,15.92,54900.0,13.8113,13.8374,13.7766,13.82,54900.0
2009-11-04 11:10:00,15.92,15.95,15.9,15.92,19800.0,13.82,13.846,13.8026,13.82,19800.0
2009-11-04 11:20:00,15.92,15.93,15.9,15.9,18300.0,13.82,13.8287,13.8026,13.8026,18300.0
2009-11-04 11:30:00,15.9,15.9,15.83,15.84,31400.0,13.8026,13.8026,13.7419,13.7505,31400.0
2009-11-04 11:40:00,15.83,15.84,15.74,15.75,27800.0,13.7419,13.7505,13.6637,13.6724,27800.0
2009-11-04 11:50:00,15.74,15.81,15.74,15.8,28900.0,13.6637,13.7245,13.6637,13.7158,28900.0
2009-11-04 12:00:00,15.79,15.82,15.77,15.8,46000.0,13.7071,13.7332,13.6898,13.7158,46000.0
2009-11-04 12:10:00,15.8,15.8,15.73,15.74,53400.0,13.7158,13.7158,13.6551,13.6637,53400.0
2009-11-04 12:20:00,15.74,15.79,15.73,15.77,33600.0,13.6637,13.7071,13.6551,13.6898,33600.0
2009-11-04 12:30:00,15.77,15.78,15.75,15.76,16200.0,13.6898,13.6985,13.6724,13.6811,16200.0
2009-11-04 12:40:00,15.76,15.77,15.74,15.74,15100.0,13.6811,13.6898,13.6637,13.6637,15100.0
2009-11-04 12:50:00,15.74,15.75,15.74,15.74,8300.0,13.6637,13.6724,13.6637,13.6637,8300.0
2009-11-04 13:00:00,15.74,15.77,15.74,15.76,35100.0,13.6637,13.6898,13.6637,13.6811,35100.0
2009-11-04 13:10:00,15.76,15.76,15.74,15.75,34300.0,13.6811,13.6811,13.6637,13.6724,34300.0
2009-11-04 13:20:00,15.75,15.78,15.74,15.76,31200.0,13.6724,13.6985,13.6637,13.6811,31200.0
2009-11-04 13:30:00,15.76,15.8,15.74,15.79,23400.0,13.6811,13.7158,13.6637,13.7071,23400.0
2009-11-04 13:40:00,15.78,15.79,15.76,15.78,13500.0,13.6985,13.7071,13.6811,13.6985,13500.0
2009-11-04 13:50:00,15.78,15.79,15.75,15.75,12300.0,13.6985,13.7071,13.6724,13.6724,12300.0
2009-11-04 14:00:00,15.75,15.8,15.75,15.8,22300.0,13.6724,13.7158,13.6724,13.7158,22300.0
2009-11-04 14:10:00,15.8,15.86,15.68,15.71,38000.0,13.7158,13.7679,13.6116,13.6377,38000.0
2009-11-04 14:20:00,15.71,15.83,15.68,15.72,127900.0,13.6377,13.7419,13.6116,13.6464,127900.0
2009-11-04 14:30:00,15.71,15.81,15.67,15.78,121200.0,13.6377,13.7245,13.603,13.6985,121200.0
2009-11-04 14:40:00,15.78,15.86,15.75,15.81,105700.0,13.6985,13.7679,13.6724,13.7245,105700.0
2009-11-04 14:50:00,15.81,15.82,15.77,15.82,45400.0,13.7245,13.7332,13.6898,13.7332,45400.0
2009-11-04 15:00:00,15.8,15.8,15.73,15.76,40200.0,13.7158,13.7158,13.6551,13.6811,40200.0
2009-11-04 15:10:00,15.76,15.8,15.73,15.77,52100.0,13.6811,13.7158,13.6551,13.6898,52100.0
2009-11-04 15:20:00,15.77,15.81,15.73,15.76,66200.0,13.6898,13.7245,13.6551,13.6811,66200.0
2009-11-04 15:30:00,15.75,15.77,15.63,15.69,88600.0,13.6724,13.6898,13.5682,13.6203,88600.0
2009-11-04 15:40:00,15.68,15.69,15.6,15.63,161200.0,13.6116,13.6203,13.5422,13.5682,161200.0
2009-11-04 15:50:00,15.62,15.64,15.58,15.64,154300.0,13.5596,13.5769,13.5248,13.5769,154300.0
2009-11-05 09:30:00,15.68,15.76,15.68,15.74,21000.0,13.6116,13.6811,13.6116,13.6637,21000.0
2009-11-05 09:40:00,15.75,15.91,15.72,15.89,27600.0,13.6724,13.8113,13.6464,13.7939,27600.0
2009-11-05 09:50:00,15.9,15.95,15.88,15.92,32200.0,13.8026,13.846,13.7853,13.82,32200.0
2009-11-05 10:00:00,15.92,15.93,15.83,15.84,50800.0,13.82,13.8287,13.7419,13.7505,50800.0
2009-11-05 10:10:00,15.85,15.85,15.79,15.79,29700.0,13.7592,13.7592,13.7071,13.7071,29700.0
2009-11-05 10:20:00,15.79,15.81,15.73,15.73,25300.0,13.7071,13.7245,13.6551,13.6551,25300.0
2009-11-05 10:30:00,15.74,15.79,15.73,15.77,38500.0,13.6637,13.7071,13.6551,13.6898,38500.0
2009-11-05 10:40:00,15.76,15.84,15.75,15.81,36400.0,13.6811,13.7505,13.6724,13.7245,36400.0
2009-11-05 10:50:00,15.82,15.85,15.8,15.81,27600.0,13.7332,13.7592,13.7158,13.7245,27600.0
2009-11-05 11:00:00,15.82,15.85,15.81,15.85,46000.0,13.7332,13.7592,13.7245,13.7592,46000.0
2009-11-05 11:10:00,15.84,15.86,15.81,15.84,30100.0,13.7505,13.7679,13.7245,13.7505,30100.0
2009-11-05 11:20:00,15.84,15.85,15.82,15.82,11500.0,13.7505,13.7592,13.7332,13.7332,11500.0
2009-11-05 11:30:00,15.83,15.84,15.81,15.82,12300.0,13.7419,13.7505,13.7245,13.7332,12300.0
2009-11-05 11:40:00,15.82,15.84,15.82,15.83,31400.0,13.7332,13.7505,13.7332,13.7419,31400.0
2009-11-05 11:50:00,15.83,15.87,15.82,15.86,20500.0,13.7419,13.7766,13.7332,13.7679,20500.0
2009-11-05 12:00:00,15.86,15.89,15.84,15.88,33600.0,13.7679,13.7939,13.7505,13.7853,33600.0
2009-11-05 12:10:00,15.89,15.94,15.89,15.94,46000.0,13.7939,13.8374,13.7939,13.8374,46000.0
2009-11-05 12:20:00,15.93,15.94,15.91,15.92,11300.0,13.8287,13.8374,13.8113,13.82,11300.0
2009-11-05 12:30:00,15.92,15.92,15.9,15.91,7800.0,13.82,13.82,13.8026,13.8113,7800.0
2009-11-05 12:40:00,15.92,15.95,15.9,15.95,16300.0,13.82,13.846,13.8026,13.846,16300.0
2009-11-05 12:50:00,15.94,15.98,15.92,15.98,15400.0,13.8374,13.8721,13.82,13.8721,15400.0
2009-11-05 13:00:00,15.98,15.99,15.95,15.95,12600.0,13.8721,13.8808,13.846,13.846,12600.0
2009-11-05 13:10:00,15.95,15.97,15.93,15.95,12700.0,13.846,13.8634,13.8287,13.846,12700.0
2009-11-05 13:20:00,15.96,15.98,15.96,15.96,6700.0,13.8547,13.8721,13.8547,13.8547,6700.0
2009-11-05 13:30:00,15.96,15.98,15.95,15.97,23500.0,13.8547,13.8721,13.846,13.8634,23500.0
2009-11-05 13:40:00,15.98,16.0,15.97,15.98,22200.0,13.8721,13.8894,13.8634,13.8721,22200.0
2009-11-05 13:50:00,15.99,15.99,15.95,15.95,23000.0,13.8808,13.8808,13.846,13.846,23000.0
2009-11-05 14:00:00,15.96,15.99,15.95,15.96,29400.0,13.8547,13.8808,13.846,13.8547,29400.0
2009-11-05 14:10:00,15.95,16.0,15.95,15.98,44000.0,13.846,13.8894,13.846,13.8721,44000.0
2009-11-05 14:20:00,15.98,15.99,15.95,15.97,54700.0,13.8721,13.8808,13.846,13.8634,54700.0
2009-11-05 14:30:00,15.97,15.99,15.95,15.96,25000.0,13.8634,13.8808,13.846,13.8547,25000.0
2009-11-05 14:40:00,15.96,15.99,15.96,15.99,26700.0,13.8547,13.8808,13.8547,13.8808,26700.0
2009-11-05 14:50:00,15.99,16.02,15.98,15.99,28300.0,13.8808,13.9068,13.8721,13.8808,28300.0
2009-11-05 15:00:00,16.0,16.0,15.97,15.98,34500.0,13.8894,13.8894,13.8634,13.8721,34500.0
2009-11-05 15:10:00,15.97,16.03,15.97,16.02,42200.0,13.8634,13.9155,13.8634,13.9068,42200.0
2009-11-05 15:20:00,16.02,16.03,16.0,16.01,50900.0,13.9068,13.9155,13.8894,13.8981,50900.0
2009-11-05 15:30:00,16.0,16.04,16.0,16.04,42300.0,13.8894,13.9242,13.8894,13.9242,42300.0
2009-11-05 15:40:00,16.04,16.07,16.03,16.06,125000.0,13.9242,13.9502,13.9155,13.9415,125000.0
2009-11-05 15:50:00,16.07,16.09,16.05,16.08,168300.0,13.9502,13.9676,13.9328,13.9589,168300.0
2009-11-06 09:30:00,16.02,16.1,15.92,16.08,34500.0,13.9068,13.9762,13.82,13.9589,34500.0
2009-11-06 09:40:00,16.08,16.15,16.08,16.15,68000.0,13.9589,14.0197,13.9589,14.0197,68000.0
2009-11-06 09:50:00,16.14,16.24,16.13,16.17,71500.0,14.011,14.0978,14.0023,14.037,71500.0
2009-11-06 10:00:00,16.18,16.25,16.16,16.22,71000.0,14.0457,14.1065,14.0283,14.0804,71000.0
2009-11-06 10:10:00,16.22,16.22,16.16,16.18,29700.0,14.0804,14.0804,14.0283,14.0457,29700.0
2009-11-06 10:20:00,16.18,16.19,16.13,16.13,50600.0,14.0457,14.0544,14.0023,14.0023,50600.0
2009-11-06 10:30:00,16.14,16.15,16.1,16.13,82700.0,14.011,14.0197,13.9762,14.0023,82700.0
2009-11-06 10:40:00,16.14,16.14,16.06,16.11,72100.0,14.011,14.011,13.9415,13.9849,72100.0
2009-11-06 10:50:00,16.11,16.15,16.08,16.14,62900.0,13.9849,14.0197,13.9589,14.011,62900.0
2009-11-06 11:00:00,16.14,16.15,16.08,16.09,34900.0,14.011,14.0197,13.9589,13.9676,34900.0
2009-11-06 11:10:00,16.09,16.1,16.08,16.08,41800.0,13.9676,13.9762,13.9589,13.9589,41800.0
2009-11-06 11:20:00,16.08,16.11,16.05,16.11,63200.0,13.9589,13.9849,13.9328,13.9849,63200.0
2009-11-06 11:30:00,16.1,16.15,16.09,16.14,37200.0,13.9762,14.0197,13.9676,14.011,37200.0
2009-11-06 11:40:00,16.14,16.21,16.14,16.19,48400.0,14.011,14.0717,14.011,14.0544,48400.0
2009-11-06 11:50:00,16.19,16.25,16.19,16.2,46300.0,14.0544,14.1065,14.0544,14.0631,46300.0
2009-11-06 12:00:00,16.2,16.23,16.17,16.17,29600.0,14.0631,14.0891,14.037,14.037,29600.0
2009-11-06 12:10:00,16.18,16.27,16.17,16.22,34900.0,14.0457,14.1238,14.037,14.0804,34900.0
2009-11-06 12:20:00,16.22,16.28,16.21,16.28,32100.0,14.0804,14.1325,14.0717,14.1325,32100.0
2009-11-06 12:30:00,16.26,16.27,16.22,16.25,38100.0,14.1151,14.1238,14.0804,14.1065,38100.0
2009-11-06 12:40:00,16.24,16.25,16.23,16.25,34800.0,14.0978,14.1065,14.0891,14.1065,34800.0
2009-11-06 12:50:00,16.24,16.32,16.24,16.29,77900.0,14.0978,14.1672,14.0978,14.1412,77900.0
2009-11-06 13:00:00,16.29,16.29,16.23,16.23,37900.0,14.1412,14.1412,14.0891,14.0891,37900.0
2009-11-06 13:10:00,16.22,16.25,16.21,16.24,25300.0,14.0804,14.1065,14.0717,14.0978,25300.0
2009-11-06 13:20:00,16.25,16.26,16.22,16.24,47000.0,14.1065,14.1151,14.0804,14.0978,47000.0
2009-11-06 13:30:00,16.23,16.26,16.21,16.21,28800.0,14.0891,14.1151,14.0717,14.0717,28800.0
2009-11-06 13:40:00,16.22,16.24,16.18,16.21,53800.0,14.0804,14.0978,14.0457,14.0717,53800.0
2009-11-06 13:50:00,16.2,16.23,16.18,16.18,39400.0,14.0631,14.0891,14.0457,14.0457,39400.0
2009-11-06 14:00:00,16.19,16.2,16.16,16.17,36200.0,14.0544,14.0631,14.0283,14.037,36200.0
2009-11-06 14:10:00,16.18,16.19,16.17,16.18,22000.0,14.0457,14.0544,14.037,14.0457,22000.0
2009-11-06 14:20:00,16.17,16.2,16.17,16.17,27500.0,14.037,14.0631,14.037,14.037,27500.0
2009-11-06 14:30:00,16.17,16.18,16.14,16.14,45300.0,14.037,14.0457,14.011,14.011,45300.0
2009-11-06 14:40:00,16.14,16.14,16.12,16.12,37700.0,14.011,14.011,13.9936,13.9936,37700.0
2009-11-06 14:50:00,16.12,16.13,16.09,16.09,34300.0,13.9936,14.0023,13.9676,13.9676,34300.0
2009-11-06 15:00:00,16.09,16.09,16.06,16.06,57600.0,13.9676,13.9676,13.9415,13.9415,57600.0
2009-11-06 15:10:00,16.06,16.09,16.03,16.04,58800.0,13.9415,13.9676,13.9155,13.9242,58800.0
2009-11-06 15:20:00,16.05,16.08,16.04,16.06,63000.0,13.9328,13.9589,13.9242,13.9415,63000.0
2009-11-06 15:30:00,16.07,16.09,16.04,16.05,75200.0,13.9502,13.9676,13.9242,13.9328,75200.0
2009-11-06 15:40:00,16.06,16.15,16.04,16.06,131400.0,13.9415,14.0197,13.9242,13.9415,131400.0
2009-11-06 15:50:00,16.06,16.07,16.05,16.06,81800.0,13.9415,13.9502,13.9328,13.9415,81800.0
2009-11-09 09:30:00,16.18,16.26,16.17,16.26,16300.0,14.0457,14.1151,14.037,14.1151,16300.0
2009-11-09 09:40:00,16.24,16.25,16.2,16.23,70800.0,14.0978,14.1065,14.0631,14.0891,70800.0
2009-11-09 09:50:00,16.22,16.37,16.21,16.36,79500.0,14.0804,14.2106,14.0717,14.202,79500.0
2009-11-09 10:00:00,16.37,16.41,16.34,16.35,60000.0,14.2106,14.2454,14.1846,14.1933,60000.0
2009-11-09 10:10:00,16.35,16.35,16.31,16.32,24600.0,14.1933,14.1933,14.1585,14.1672,24600.0
2009-11-09 10:20:00,16.32,16.32,16.25,16.26,22800.0,14.1672,14.1672,14.1065,14.1151,22800.0
2009-11-09 10:30:00,16.27,16.27,16.23,16.24,21100.0,14.1238,14.1238,14.0891,14.0978,21100.0
2009-11-09 10:40:00,16.24,16.27,16.23,16.23,27800.0,14.0978,14.1238,14.0891,14.0891,27800.0
2009-11-09 10:50:00,16.23,16.27,16.21,16.24,32400.0,14.0891,14.1238,14.0717,14.0978,32400.0
2009-11-09 11:00:00,16.24,16.29,16.22,16.26,58700.0,14.0978,14.1412,14.0804,14.1151,58700.0
2009-11-09 11:10:00,16.26,16.29,16.24,16.26,31400.0,14.1151,14.1412,14.0978,14.1151,31400.0
2009-11-09 11:20:00,16.26,16.3,16.26,16.29,29600.0,14.1151,14.1499,14.1151,14.1412,29600.0
2009-11-09 11:30:00,16.29,16.29,16.26,16.27,14600.0,14.1412,14.1412,14.1151,14.1238,14600.0
2009-11-09 11:40:00,16.26,16.3,16.25,16.3,26300.0,14.1151,14.1499,14.1065,14.1499,26300.0
2009-11-09 11:50:00,16.29,16.3,16.25,16.26,24700.0,14.1412,14.1499,14.1065,14.1151,24700.0
2009-11-09 12:00:00,16.26,16.32,16.26,16.32,17300.0,14.1151,14.1672,14.1151,14.1672,17300.0
2009-11-09 12:10:00,16.32,16.32,16.27,16.29,24300.0,14.1672,14.1672,14.1238,14.1412,24300.0
2009-11-09 12:20:00,16.29,16.32,16.28,16.29,20900.0,14.1412,14.1672,14.1325,14.1412,20900.0
2009-11-09 12:30:00,16.3,16.3,16.27,16.27,10700.0,14.1499,14.1499,14.1238,14.1238,10700.0
2009-11-09 12:40:00,16.27,16.29,16.25,16.26,35300.0,14.1238,14.1412,14.1065,14.1151,35300.0
2009-11-09 12:50:00,16.25,16.27,16.24,16.24,14300.0,14.1065,14.1238,14.0978,14.0978,14300.0
2009-11-09 13:00:00,16.25,16.27,16.24,16.24,16600.0,14.1065,14.1238,14.0978,14.0978,16600.0
2009-11-09 13:10:00,16.24,16.25,16.23,16.23,11700.0,14.0978,14.1065,14.0891,14.0891,11700.0
2009-11-09 13:20:00,16.23,16.24,16.22,16.24,18100.0,14.0891,14.0978,14.0804,14.0978,18100.0
2009-11-09 13:30:00,16.24,16.28,16.23,16.28,31500.0,14.0978,14.1325,14.0891,14.1325,31500.0
2009-11-09 13:40:00,16.28,16.29,16.25,16.25,16200.0,14.1325,14.1412,14.1065,14.1065,16200.0
2009-11-09 13:50:00,16.25,16.25,16.24,16.24,10700.0,14.1065,14.1065,14.0978,14.0978,10700.0
2009-11-09 14:00:00,16.25,16.25,16.24,16.24,12100.0,14.1065,14.1065,14.0978,14.0978,12100.0
2009-11-09 14:10:00,16.25,16.25,16.24,16.24,20900.0,14.1065,14.1065,14.0978,14.0978,20900.0
2009-11-09 14:20:00,16.25,16.27,16.23,16.27,22300.0,14.1065,14.1238,14.0891,14.1238,22300.0
2009-11-09 14:30:00,16.27,16.29,16.26,16.29,17200.0,14.1238,14.1412,14.1151,14.1412,17200.0
2009-11-09 14:40:00,16.3,16.32,16.29,16.31,10500.0,14.1499,14.1672,14.1412,14.1585,10500.0
2009-11-09 14:50:00,16.32,16.35,16.3,16.31,56000.0,14.1672,14.1933,14.1499,14.1585,56000.0
2009-11-09 15:00:00,16.31,16.34,16.29,16.34,28900.0,14.1585,14.1846,14.1412,14.1846,28900.0
2009-11-09 15:10:00,16.33,16.34,16.32,16.33,61900.0,14.1759,14.1846,14.1672,14.1759,61900.0
2009-11-09 15:20:00,16.33,16.36,16.3,16.36,70400.0,14.1759,14.202,14.1499,14.202,70400.0
2009-11-09 15:30:00,16.35,16.36,16.31,16.35,78600.0,14.1933,14.202,14.1585,14.1933,78600.0
2009-11-09 15:40:00,16.36,16.37,16.33,16.36,47100.0,14.202,14.2106,14.1759,14.202,47100.0
2009-11-09 15:50:00,16.36,16.38,16.34,16.38,72800.0,14.202,14.2193,14.1846,14.2193,72800.0
2009-11-10 09:30:00,16.35,16.47,16.34,16.47,43100.0,14.1933,14.2974,14.1846,14.2974,43100.0
2009-11-10 09:40:00,16.49,16.5,16.41,16.43,43100.0,14.3148,14.3235,14.2454,14.2627,43100.0
2009-11-10 09:50:00,16.43,16.46,16.37,16.37,40600.0,14.2627,14.2888,14.2106,14.2106,40600.0
2009-11-10 10:00:00,16.37,16.48,16.37,16.48,58300.0,14.2106,14.3061,14.2106,14.3061,58300.0
2009-11-10 10:10:00,16.48,16.54,16.47,16.52,39000.0,14.3061,14.3582,14.2974,14.3408,39000.0
2009-11-10 10:20:00,16.51,16.54,16.49,16.5,16200.0,14.3322,14.3582,14.3148,14.3235,16200.0
2009-11-10 10:30:00,16.51,16.54,16.5,16.51,20500.0,14.3322,14.3582,14.3235,14.3322,20500.0
2009-11-10 10:40:00,16.51,16.53,16.48,16.5,27400.0,14.3322,14.3495,14.3061,14.3235,27400.0
2009-11-10 10:50:00,16.5,16.5,16.45,16.46,23300.0,14.3235,14.3235,14.2801,14.2888,23300.0
2009-11-10 11:00:00,16.48,16.48,16.4,16.45,23100.0,14.3061,14.3061,14.2367,14.2801,23100.0
2009-11-10 11:10:00,16.45,16.47,16.4,16.42,39600.0,14.2801,14.2974,14.2367,14.254,39600.0
2009-11-10 11:20:00,16.42,16.43,16.39,16.42,24500.0,14.254,14.2627,14.228,14.254,24500.0
2009-11-10 11:30:00,16.41,16.44,16.37,16.43,27400.0,14.2454,14.2714,14.2106,14.2627,27400.0
2009-11-10 11:40:00,16.43,16.46,16.43,16.43,12300.0,14.2627,14.2888,14.2627,14.2627,12300.0
2009-11-10 11:50:00,16.42,16.43,16.39,16.39,18400.0,14.254,14.2627,14.228,14.228,18400.0
2009-11-10 12:00:00,16.39,16.41,16.37,16.41,23400.0,14.228,14.2454,14.2106,14.2454,23400.0
2009-11-10 12:10:00,16.41,16.44,16.4,16.42,10800.0,14.2454,14.2714,14.2367,14.254,10800.0
2009-11-10 12:20:00,16.42,16.42,16.36,16.36,25600.0,14.254,14.254,14.202,14.202,25600.0
2009-11-10 12:30:00,16.35,16.41,16.35,16.41,19000.0,14.1933,14.2454,14.1933,14.2454,19000.0
2009-11-10 12:40:00,16.41,16.41,16.37,16.38,8000.0,14.2454,14.2454,14.2106,14.2193,8000.0
2009-11-10 12:50:00,16.38,16.4,16.36,16.4,11000.0,14.2193,14.2367,14.202,14.2367,11000.0
2009-11-10 13:00:00,16.38,16.38,16.35,16.37,29300.0,14.2193,14.2193,14.1933,14.2106,29300.0
2009-11-10 13:10:00,16.36,16.4,16.36,16.4,36400.0,14.202,14.2367,14.202,14.2367,36400.0
2009-11-10 13:20:00,16.4,16.41,16.37,16.41,21000.0,14.2367,14.2454,14.2106,14.2454,21000.0
2009-11-10 13:30:00,16.4,16.45,16.4,16.44,22600.0,14.2367,14.2801,14.2367,14.2714,22600.0
2009-11-10 13:40:00,16.43,16.44,16.42,16.42,33200.0,14.2627,14.2714,14.254,14.254,33200.0
2009-11-10 13:50:00,16.42,16.47,16.42,16.46,36400.0,14.254,14.2974,14.254,14.2888,36400.0
2009-11-10 14:00:00,16.47,16.49,16.44,16.49,25700.0,14.2974,14.3148,14.2714,14.3148,25700.0
2009-11-10 14:10:00,16.49,16.5,16.45,16.45,13200.0,14.3148,14.3235,14.2801,14.2801,13200.0
2009-11-10 14:20:00,16.45,16.49,16.45,16.46,23100.0,14.2801,14.3148,14.2801,14.2888,23100.0
2009-11-10 14:30:00,16.46,16.51,16.46,16.48,19200.0,14.2888,14.3322,14.2888,14.3061,19200.0
2009-11-10 14:40:00,16.48,16.49,16.47,16.47,13100.0,14.3061,14.3148,14.2974,14.2974,13100.0
2009-11-10 14:50:00,16.46,16.49,16.45,16.47,18900.0,14.2888,14.3148,14.2801,14.2974,18900.0
2009-11-10 15:00:00,16.48,16.48,16.44,16.46,19700.0,14.3061,14.3061,14.2714,14.2888,19700.0
2009-11-10 15:10:00,16.46,16.51,16.45,16.46,37000.0,14.2888,14.3322,14.2801,14.2888,37000.0
2009-11-10 15:20:00,16.46,16.47,16.43,16.45,25000.0,14.2888,14.2974,14.2627,14.2801,25000.0
2009-11-10 15:30:00,16.45,16.46,16.42,16.42,32500.0,14.2801,14.2888,14.254,14.254,32500.0
2009-11-10 15:40:00,16.42,16.43,16.42,16.43,33500.0,14.254,14.2627,14.254,14.2627,33500.0
2009-11-10 15:50:00,16.43,16.43,16.42,16.43,73500.0,14.2627,14.2627,14.254,14.2627,73500.0
2009-11-11 09:30:00,16.47,16.51,16.4,16.44,33000.0,14.2974,14.3322,14.2367,14.2714,33000.0
2009-11-11 09:40:00,16.44,16.46,16.38,16.42,61700.0,14.2714,14.2888,14.2193,14.254,61700.0
2009-11-11 09:50:00,16.4,16.51,16.4,16.49,50500.0,14.2367,14.3322,14.2367,14.3148,50500.0
2009-11-11 10:00:00,16.5,16.53,16.47,16.5,49000.0,14.3235,14.3495,14.2974,14.3235,49000.0
2009-11-11 10:10:00,16.5,16.63,16.49,16.61,39100.0,14.3235,14.4363,14.3148,14.419,39100.0
2009-11-11 10:20:00,16.6,16.62,16.57,16.6,30900.0,14.4103,14.4277,14.3842,14.4103,30900.0
2009-11-11 10:30:00,16.6,16.68,16.58,16.67,39900.0,14.4103,14.4797,14.3929,14.4711,39900.0
2009-11-11 10:40:00,16.68,16.68,16.55,16.56,66600.0,14.4797,14.4797,14.3669,14.3756,66600.0
2009-11-11 10:50:00,16.56,16.58,16.51,16.58,33500.0,14.3756,14.3929,14.3322,14.3929,33500.0
2009-11-11 11:00:00,16.57,16.58,16.5,16.5,19100.0,14.3842,14.3929,14.3235,14.3235,19100.0
2009-11-11 11:10:00,16.5,16.58,16.5,16.57,43400.0,14.3235,14.3929,14.3235,14.3842,43400.0
2009-11-11 11:20:00,16.57,16.59,16.55,16.59,42100.0,14.3842,14.4016,14.3669,14.4016,42100.0
2009-11-11 11:30:00,16.58,16.63,16.56,16.62,26200.0,14.3929,14.4363,14.3756,14.4277,26200.0
2009-11-11 11:40:00,16.62,16.63,16.58,16.59,22400.0,14.4277,14.4363,14.3929,14.4016,22400.0
2009-11-11 11:50:00,16.58,16.58,16.51,16.54,60300.0,14.3929,14.3929,14.3322,14.3582,60300.0
2009-11-11 12:00:00,16.53,16.58,16.51,16.58,41800.0,14.3495,14.3929,14.3322,14.3929,41800.0
2009-11-11 12:10:00,16.58,16.58,16.54,16.57,33200.0,14.3929,14.3929,14.3582,14.3842,33200.0
2009-11-11 12:20:00,16.57,16.59,16.56,16.59,12300.0,14.3842,14.4016,14.3756,14.4016,12300.0
2009-11-11 12:30:00,16.59,16.63,16.58,16.58,30800.0,14.4016,14.4363,14.3929,14.3929,30800.0
2009-11-11 12:40:00,16.58,16.63,16.58,16.58,35300.0,14.3929,14.4363,14.3929,14.3929,35300.0
2009-11-11 12:50:00,16.58,16.58,16.57,16.57,8700.0,14.3929,14.3929,14.3842,14.3842,8700.0
2009-11-11 13:00:00,16.57,16.64,16.57,16.64,44500.0,14.3842,14.445,14.3842,14.445,44500.0
2009-11-11 13:10:00,16.63,16.64,16.6,16.63,41100.0,14.4363,14.445,14.4103,14.4363,41100.0
2009-11-11 13:20:00,16.64,16.65,16.61,16.62,24500.0,14.445,14.4537,14.419,14.4277,24500.0
2009-11-11 13:30:00,16.61,16.66,16.61,16.62,41400.0,14.419,14.4624,14.419,14.4277,41400.0
2009-11-11 13:40:00,16.62,16.63,16.6,16.62,42000.0,14.4277,14.4363,14.4103,14.4277,42000.0
2009-11-11 13:50:00,16.61,16.66,16.59,16.64,60300.0,14.419,14.4624,14.4016,14.445,60300.0
2009-11-11 14:00:00,16.64,16.68,16.63,16.66,35600.0,14.445,14.4797,14.4363,14.4624,35600.0
2009-11-11 14:10:00,16.65,16.69,16.63,16.67,46700.0,14.4537,14.4884,14.4363,14.4711,46700.0
2009-11-11 14:20:00,16.67,16.67,16.64,16.65,32200.0,14.4711,14.4711,14.445,14.4537,32200.0
2009-11-11 14:30:00,16.65,16.67,16.64,16.66,47400.0,14.4537,14.4711,14.445,14.4624,47400.0
2009-11-11 14:40:00,16.65,16.66,16.63,16.66,65900.0,14.4537,14.4624,14.4363,14.4624,65900.0
2009-11-11 14:50:00,16.65,16.68,16.64,16.64,40400.0,14.4537,14.4797,14.445,14.445,40400.0
2009-11-11 15:00:00,16.64,16.68,16.64,16.66,41400.0,14.445,14.4797,14.445,14.4624,41400.0
2009-11-11 15:10:00,16.65,16.68,16.62,16.64,53100.0,14.4537,14.4797,14.4277,14.445,53100.0
2009-11-11 15:20:00,16.64,16.67,16.64,16.66,41300.0,14.445,14.4711,14.445,14.4624,41300.0
2009-11-11 15:30:00,16.67,16.68,16.63,16.66,68100.0,14.4711,14.4797,14.4363,14.4624,68100.0
2009-11-11 15:40:00,16.65,16.65,16.6,16.62,89600.0,14.4537,14.4537,14.4103,14.4277,89600.0
2009-11-11 15:50:00,16.62,16.69,16.6,16.68,198800.0,14.4277,14.4884,14.4103,14.4797,198800.0
2009-11-12 09:30:00,16.61,16.7,16.4,16.45,65400.0,14.419,14.4971,14.2367,14.2801,65400.0
2009-11-12 09:40:00,16.44,16.55,16.43,16.54,42400.0,14.2714,14.3669,14.2627,14.3582,42400.0
2009-11-12 09:50:00,16.55,16.67,16.54,16.62,41400.0,14.3669,14.4711,14.3582,14.4277,41400.0
2009-11-12 10:00:00,16.63,16.69,16.62,16.67,90000.0,14.4363,14.4884,14.4277,14.4711,90000.0
2009-11-12 10:10:00,16.67,16.7,16.64,16.64,57400.0,14.4711,14.4971,14.445,14.445,57400.0
2009-11-12 10:20:00,16.64,16.7,16.64,16.66,55300.0,14.445,14.4971,14.445,14.4624,55300.0
2009-11-12 10:30:00,16.67,16.69,16.65,16.68,43300.0,14.4711,14.4884,14.4537,14.4797,43300.0
2009-11-12 10:40:00,16.69,16.75,16.68,16.74,30700.0,14.4884,14.5405,14.4797,14.5318,30700.0
2009-11-12 10:50:00,16.74,16.79,16.71,16.73,52400.0,14.5318,14.5752,14.5058,14.5231,52400.0
2009-11-12 11:00:00,16.74,16.74,16.68,16.7,83500.0,14.5318,14.5318,14.4797,14.4971,83500.0
2009-11-12 11:10:00,16.69,16.69,16.64,16.69,58100.0,14.4884,14.4884,14.445,14.4884,58100.0
2009-11-12 11:20:00,16.7,16.7,16.64,16.66,61600.0,14.4971,14.4971,14.445,14.4624,61600.0
2009-11-12 11:30:00,16.65,16.65,16.59,16.63,72400.0,14.4537,14.4537,14.4016,14.4363,72400.0
2009-11-12 11:40:00,16.64,16.65,16.61,16.63,70000.0,14.445,14.4537,14.419,14.4363,70000.0
2009-11-12 11:50:00,16.64,16.65,16.6,16.63,43700.0,14.445,14.4537,14.4103,14.4363,43700.0
2009-11-12 12:00:00,16.64,16.66,16.61,16.65,45700.0,14.445,14.4624,14.419,14.4537,45700.0
2009-11-12 12:10:00,16.66,16.67,16.65,16.67,16700.0,14.4624,14.4711,14.4537,14.4711,16700.0
2009-11-12 12:20:00,16.67,16.67,16.64,16.65,16400.0,14.4711,14.4711,14.445,14.4537,16400.0
2009-11-12 12:30:00,16.65,16.67,16.63,16.64,42700.0,14.4537,14.4711,14.4363,14.445,42700.0
2009-11-12 12:40:00,16.65,16.67,16.64,16.66,27600.0,14.4537,14.4711,14.445,14.4624,27600.0
2009-11-12 12:50:00,16.67,16.69,16.64,16.65,65900.0,14.4711,14.4884,14.445,14.4537,65900.0
2009-11-12 13:00:00,16.64,16.65,16.6,16.61,93800.0,14.445,14.4537,14.4103,14.419,93800.0
2009-11-12 13:10:00,16.62,16.66,16.6,16.64,70000.0,14.4277,14.4624,14.4103,14.445,70000.0
2009-11-12 13:20:00,16.65,16.66,16.63,16.66,23100.0,14.4537,14.4624,14.4363,14.4624,23100.0
2009-11-12 13:30:00,16.66,16.67,16.63,16.67,70700.0,14.4624,14.4711,14.4363,14.4711,70700.0
2009-11-12 13:40:00,16.66,16.68,16.64,16.67,33600.0,14.4624,14.4797,14.445,14.4711,33600.0
2009-11-12 13:50:00,16.67,16.68,16.63,16.63,81900.0,14.4711,14.4797,14.4363,14.4363,81900.0
2009-11-12 14:00:00,16.63,16.64,16.61,16.63,54800.0,14.4363,14.445,14.419,14.4363,54800.0
2009-11-12 14:10:00,16.63,16.65,16.59,16.59,42700.0,14.4363,14.4537,14.4016,14.4016,42700.0
2009-11-12 14:20:00,16.58,16.62,16.57,16.58,67600.0,14.3929,14.4277,14.3842,14.3929,67600.0
2009-11-12 14:30:00,16.58,16.61,16.57,16.57,51400.0,14.3929,14.419,14.3842,14.3842,51400.0
2009-11-12 14:40:00,16.58,16.6,16.55,16.55,28800.0,14.3929,14.4103,14.3669,14.3669,28800.0
2009-11-12 14:50:00,16.55,16.58,16.55,16.55,69100.0,14.3669,14.3929,14.3669,14.3669,69100.0
2009-11-12 15:00:00,16.56,16.56,16.49,16.51,41700.0,14.3756,14.3756,14.3148,14.3322,41700.0
2009-11-12 15:10:00,16.51,16.59,16.48,16.52,166800.0,14.3322,14.4016,14.3061,14.3408,166800.0
2009-11-12 15:20:00,16.51,16.54,16.49,16.51,63600.0,14.3322,14.3582,14.3148,14.3322,63600.0
2009-11-12 15:30:00,16.51,16.53,16.48,16.49,77500.0,14.3322,14.3495,14.3061,14.3148,77500.0
2009-11-12 15:40:00,16.48,16.52,16.48,16.5,113400.0,14.3061,14.3408,14.3061,14.3235,113400.0
2009-11-12 15:50:00,16.5,16.5,16.49,16.49,96300.0,14.3235,14.3235,14.3148,14.3148,96300.0
2009-11-13 09:30:00,16.57,16.64,16.52,16.54,38300.0,14.3842,14.445,14.3408,14.3582,38300.0
2009-11-13 09:40:00,16.55,16.66,16.52,16.62,51400.0,14.3669,14.4624,14.3408,14.4277,51400.0
2009-11-13 09:50:00,16.62,16.69,16.52,16.57,51100.0,14.4277,14.4884,14.3408,14.3842,51100.0
2009-11-13 10:00:00,16.56,16.7,16.55,16.66,65100.0,14.3756,14.4971,14.3669,14.4624,65100.0
2009-11-13 10:10:00,16.67,16.71,16.61,16.71,36700.0,14.4711,14.5058,14.419,14.5058,36700.0
2009-11-13 10:20:00,16.72,16.77,16.72,16.75,47100.0,14.5145,14.5579,14.5145,14.5405,47100.0
2009-11-13 10:30:00,16.75,16.79,16.71,16.77,43500.0,14.5405,14.5752,14.5058,14.5579,43500.0
2009-11-13 10:40:00,16.78,16.85,16.75,16.8,35900.0,14.5665,14.6273,14.5405,14.5839,35900.0
2009-11-13 10:50:00,16.81,16.84,16.8,16.81,35500.0,14.5926,14.6186,14.5839,14.5926,35500.0
2009-11-13 11:00:00,16.81,16.82,16.77,16.77,37800.0,14.5926,14.6013,14.5579,14.5579,37800.0
2009-11-13 11:10:00,16.77,16.78,16.73,16.75,20800.0,14.5579,14.5665,14.5231,14.5405,20800.0
2009-11-13 11:20:00,16.75,16.77,16.73,16.73,20200.0,14.5405,14.5579,14.5231,14.5231,20200.0
2009-11-13 11:30:00,16.73,16.78,16.72,16.78,41000.0,14.5231,14.5665,14.5145,14.5665,41000.0
2009-11-13 11:40:00,16.78,16.79,16.71,16.72,52500.0,14.5665,14.5752,14.5058,14.5145,52500.0
2009-11-13 11:50:00,16.73,16.77,16.73,16.76,13200.0,14.5231,14.5579,14.5231,14.5492,13200.0
2009-11-13 12:00:00,16.76,16.83,16.76,16.82,43900.0,14.5492,14.61,14.5492,14.6013,43900.0
2009-11-13 12:10:00,16.82,16.89,16.81,16.88,47800.0,14.6013,14.662,14.5926,14.6534,47800.0
2009-11-13 12:20:00,16.87,16.9,16.84,16.87,66100.0,14.6447,14.6707,14.6186,14.6447,66100.0
2009-11-13 12:30:00,16.88,16.9,16.86,16.89,33700.0,14.6534,14.6707,14.636,14.662,33700.0
2009-11-13 12:40:00,16.88,16.88,16.8,16.8,37800.0,14.6534,14.6534,14.5839,14.5839,37800.0
2009-11-13 12:50:00,16.81,16.83,16.8,16.83,28100.0,14.5926,14.61,14.5839,14.61,28100.0
2009-11-13 13:00:00,16.83,16.88,16.82,16.85,58600.0,14.61,14.6534,14.6013,14.6273,58600.0
2009-11-13 13:10:00,16.85,16.86,16.85,16.85,15500.0,14.6273,14.636,14.6273,14.6273,15500.0
2009-11-13 13:20:00,16.86,16.92,16.86,16.91,70200.0,14.636,14.6881,14.636,14.6794,70200.0
2009-11-13 13:30:00,16.91,16.95,16.91,16.93,73900.0,14.6794,14.7141,14.6794,14.6968,73900.0
2009-11-13 13:40:00,16.93,16.93,16.87,16.87,51400.0,14.6968,14.6968,14.6447,14.6447,51400.0
2009-11-13 13:50:00,16.88,16.92,16.88,16.91,61400.0,14.6534,14.6881,14.6534,14.6794,61400.0
2009-11-13 14:00:00,16.91,16.94,16.89,16.91,68500.0,14.6794,14.7054,14.662,14.6794,68500.0
2009-11-13 14:10:00,16.92,16.93,16.89,16.9,35900.0,14.6881,14.6968,14.662,14.6707,35900.0
2009-11-13 14:20:00,16.9,16.91,16.88,16.9,68900.0,14.6707,14.6794,14.6534,14.6707,68900.0
2009-11-13 14:30:00,16.9,16.91,16.85,16.86,45700.0,14.6707,14.6794,14.6273,14.636,45700.0
2009-11-13 14:40:00,16.85,16.92,16.85,16.9,72400.0,14.6273,14.6881,14.6273,14.6707,72400.0
2009-11-13 14:50:00,16.9,16.91,16.88,16.88,55600.0,14.6707,14.6794,14.6534,14.6534,55600.0
2009-11-13 15:00:00,16.88,16.9,16.87,16.89,42800.0,14.6534,14.6707,14.6447,14.662,42800.0
2009-11-13 15:10:00,16.89,16.9,16.85,16.87,52500.0,14.662,14.6707,14.6273,14.6447,52500.0
2009-11-13 15:20:00,16.87,16.87,16.84,16.86,71700.0,14.6447,14.6447,14.6186,14.636,71700.0
2009-11-13 15:30:00,16.85,16.9,16.85,16.86,62300.0,14.6273,14.6707,14.6273,14.636,62300.0
2009-11-13 15:40:00,16.86,16.92,16.86,16.9,97600.0,14.636,14.6881,14.636,14.6707,97600.0
2009-11-13 15:50:00,16.91,16.92,16.88,16.92,185300.0,14.6794,14.6881,14.6534,14.6881,185300.0
2009-11-16 09:30:00,16.91,17.2,16.9,17.15,145200.0,14.6794,14.9311,14.6707,14.8877,145200.0
2009-11-16 09:40:00,17.15,17.26,17.14,17.2,70900.0,14.8877,14.9832,14.8791,14.9311,70900.0
2009-11-16 09:50:00,17.2,17.22,17.09,17.11,96600.0,14.9311,14.9485,14.8357,14.853,96600.0
2009-11-16 10:00:00,17.11,17.16,17.09,17.13,54200.0,14.853,14.8964,14.8357,14.8704,54200.0
2009-11-16 10:10:00,17.14,17.17,17.12,17.14,33000.0,14.8791,14.9051,14.8617,14.8791,33000.0
2009-11-16 10:20:00,17.13,17.16,17.11,17.13,52600.0,14.8704,14.8964,14.853,14.8704,52600.0
2009-11-16 10:30:00,17.12,17.12,17.01,17.03,83600.0,14.8617,14.8617,14.7662,14.7836,83600.0
2009-11-16 10:40:00,17.04,17.07,17.01,17.05,107300.0,14.7923,14.8183,14.7662,14.8009,107300.0
2009-11-16 10:50:00,17.05,17.07,17.03,17.04,12600.0,14.8009,14.8183,14.7836,14.7923,12600.0
2009-11-16 11:00:00,17.04,17.07,17.03,17.05,15100.0,14.7923,14.8183,14.7836,14.8009,15100.0
2009-11-16 11:10:00,17.05,17.07,17.04,17.06,20700.0,14.8009,14.8183,14.7923,14.8096,20700.0
2009-11-16 11:20:00,17.07,17.07,17.04,17.06,11400.0,14.8183,14.8183,14.7923,14.8096,11400.0
2009-11-16 11:30:00,17.05,17.13,17.05,17.09,12800.0,14.8009,14.8704,14.8009,14.8357,12800.0
2009-11-16 11:40:00,17.08,17.08,17.07,17.07,3900.0,14.827,14.827,14.8183,14.8183,3900.0
2009-11-16 11:50:00,17.06,17.06,17.04,17.06,24800.0,14.8096,14.8096,14.7923,14.8096,24800.0
2009-11-16 12:00:00,17.06,17.07,17.06,17.07,500.0,14.8096,14.8183,14.8096,14.8183,500.0
2009-11-16 12:10:00,17.07,17.08,17.01,17.05,56900.0,14.8183,14.827,14.7662,14.8009,56900.0
2009-11-16 12:20:00,17.05,17.05,16.97,17.0,40200.0,14.8009,14.8009,14.7315,14.7575,40200.0
2009-11-16 12:30:00,17.01,17.02,16.99,17.0,16500.0,14.7662,14.7749,14.7488,14.7575,16500.0
2009-11-16 12:40:00,16.99,17.06,16.98,17.05,28200.0,14.7488,14.8096,14.7402,14.8009,28200.0
2009-11-16 12:50:00,17.05,17.08,17.03,17.08,29100.0,14.8009,14.827,14.7836,14.827,29100.0
2009-11-16 13:00:00,17.08,17.13,17.06,17.08,28100.0,14.827,14.8704,14.8096,14.827,28100.0
2009-11-16 13:10:00,17.08,17.1,17.07,17.08,26900.0,14.827,14.8443,14.8183,14.827,26900.0
2009-11-16 13:20:00,17.08,17.08,17.06,17.07,8500.0,14.827,14.827,14.8096,14.8183,8500.0
2009-11-16 13:30:00,17.07,17.13,17.06,17.11,67300.0,14.8183,14.8704,14.8096,14.853,67300.0
2009-11-16 13:40:00,17.1,17.12,17.09,17.11,23000.0,14.8443,14.8617,14.8357,14.853,23000.0
2009-11-16 13:50:00,17.1,17.12,17.1,17.11,24000.0,14.8443,14.8617,14.8443,14.853,24000.0
2009-11-16 14:00:00,17.1,17.18,17.1,17.15,87200.0,14.8443,14.9138,14.8443,14.8877,87200.0
2009-11-16 14:10:00,17.15,17.18,17.14,17.17,24900.0,14.8877,14.9138,14.8791,14.9051,24900.0
2009-11-16 14:20:00,17.17,17.21,17.15,17.19,83100.0,14.9051,14.9398,14.8877,14.9225,83100.0
2009-11-16 14:30:00,17.19,17.22,17.17,17.17,46400.0,14.9225,14.9485,14.9051,14.9051,46400.0
2009-11-16 14:40:00,17.17,17.2,17.17,17.19,28200.0,14.9051,14.9311,14.9051,14.9225,28200.0
2009-11-16 14:50:00,17.2,17.2,17.15,17.15,116500.0,14.9311,14.9311,14.8877,14.8877,116500.0
2009-11-16 15:00:00,17.16,17.17,17.1,17.11,113300.0,14.8964,14.9051,14.8443,14.853,113300.0
2009-11-16 15:10:00,17.11,17.11,17.04,17.04,150700.0,14.853,14.853,14.7923,14.7923,150700.0
2009-11-16 15:20:00,17.04,17.08,17.01,17.04,65100.0,14.7923,14.827,14.7662,14.7923,65100.0
2009-11-16 15:30:00,17.05,17.1,17.04,17.1,38600.0,14.8009,14.8443,14.7923,14.8443,38600.0
2009-11-16 15:40:00,17.1,17.14,17.07,17.12,93900.0,14.8443,14.8791,14.8183,14.8617,93900.0
2009-11-16 15:50:00,17.11,17.15,17.11,17.15,174200.0,14.853,14.8877,14.853,14.8877,174200.0
2009-11-17 09:30:00,17.11,17.33,17.07,17.28,57200.0,14.853,15.044,14.8183,15.0006,57200.0
2009-11-17 09:40:00,17.29,17.34,17.26,17.27,36800.0,15.0093,15.0527,14.9832,14.9919,36800.0
2009-11-17 09:50:00,17.28,17.37,17.28,17.29,43000.0,15.0006,15.0787,15.0006,15.0093,43000.0
2009-11-17 10:00:00,17.29,17.34,17.24,17.28,73100.0,15.0093,15.0527,14.9659,15.0006,73100.0
2009-11-17 10:10:00,17.28,17.34,17.26,17.32,41100.0,15.0006,15.0527,14.9832,15.0353,41100.0
2009-11-17 10:20:00,17.32,17.35,17.29,17.29,40800.0,15.0353,15.0614,15.0093,15.0093,40800.0
2009-11-17 10:30:00,17.3,17.3,17.2,17.2,25400.0,15.018,15.018,14.9311,14.9311,25400.0
2009-11-17 10:40:00,17.2,17.21,17.14,17.14,45800.0,14.9311,14.9398,14.8791,14.8791,45800.0
2009-11-17 10:50:00,17.15,17.24,17.12,17.23,41500.0,14.8877,14.9659,14.8617,14.9572,41500.0
2009-11-17 11:00:00,17.24,17.26,17.2,17.21,27300.0,14.9659,14.9832,14.9311,14.9398,27300.0
2009-11-17 11:10:00,17.22,17.23,17.16,17.17,38000.0,14.9485,14.9572,14.8964,14.9051,38000.0
2009-11-17 11:20:00,17.17,17.24,17.16,17.24,36700.0,14.9051,14.9659,14.8964,14.9659,36700.0
2009-11-17 11:30:00,17.23,17.28,17.23,17.28,20700.0,14.9572,15.0006,14.9572,15.0006,20700.0
2009-11-17 11:40:00,17.28,17.28,17.26,17.26,18000.0,15.0006,15.0006,14.9832,14.9832,18000.0
2009-11-17 11:50:00,17.26,17.28,17.25,17.28,19200.0,14.9832,15.0006,14.9746,15.0006,19200.0
2009-11-17 12:00:00,17.28,17.29,17.27,17.28,13700.0,15.0006,15.0093,14.9919,15.0006,13700.0
2009-11-17 12:10:00,17.28,17.31,17.27,17.31,16100.0,15.0006,15.0266,14.9919,15.0266,16100.0
2009-11-17 12:20:00,17.31,17.36,17.3,17.33,34700.0,15.0266,15.07,15.018,15.044,34700.0
2009-11-17 12:30:00,17.33,17.35,17.32,17.33,29600.0,15.044,15.0614,15.0353,15.044,29600.0
2009-11-17 12:40:00,17.32,17.33,17.32,17.33,18400.0,15.0353,15.044,15.0353,15.044,18400.0
2009-11-17 12:50:00,17.32,17.33,17.31,17.33,22900.0,15.0353,15.044,15.0266,15.044,22900.0
2009-11-17 13:00:00,17.32,17.36,17.29,17.36,70400.0,15.0353,15.07,15.0093,15.07,70400.0
2009-11-17 13:10:00,17.35,17.42,17.35,17.36,91900.0,15.0614,15.1221,15.0614,15.07,91900.0
2009-11-17 13:20:00,17.37,17.39,17.35,17.35,28000.0,15.0787,15.0961,15.0614,15.0614,28000.0
2009-11-17 13:30:00,17.36,17.36,17.28,17.28,70400.0,15.07,15.07,15.0006,15.0006,70400.0
2009-11-17 13:40:00,17.28,17.29,17.27,17.27,35100.0,15.0006,15.0093,14.9919,14.9919,35100.0
2009-11-17 13:50:00,17.27,17.28,17.21,17.23,51200.0,14.9919,15.0006,14.9398,14.9572,51200.0
2009-11-17 14:00:00,17.23,17.25,17.22,17.24,35300.0,14.9572,14.9746,14.9485,14.9659,35300.0
2009-11-17 14:10:00,17.25,17.25,17.23,17.24,16600.0,14.9746,14.9746,14.9572,14.9659,16600.0
2009-11-17 14:20:00,17.24,17.24,17.23,17.24,10600.0,14.9659,14.9659,14.9572,14.9659,10600.0
2009-11-17 14:30:00,17.23,17.24,17.23,17.24,24800.0,14.9572,14.9659,14.9572,14.9659,24800.0
2009-11-17 14:40:00,17.24,17.24,17.23,17.24,22700.0,14.9659,14.9659,14.9572,14.9659,22700.0
2009-11-17 14:50:00,17.23,17.24,17.2,17.22,48500.0,14.9572,14.9659,14.9311,14.9485,48500.0
2009-11-17 15:00:00,17.22,17.23,17.21,17.23,50000.0,14.9485,14.9572,14.9398,14.9572,50000.0
2009-11-17 15:10:00,17.23,17.23,17.22,17.22,35200.0,14.9572,14.9572,14.9485,14.9485,35200.0
2009-11-17 15:20:00,17.22,17.23,17.22,17.23,25600.0,14.9485,14.9572,14.9485,14.9572,25600.0
2009-11-17 15:30:00,17.22,17.23,17.22,17.23,33600.0,14.9485,14.9572,14.9485,14.9572,33600.0
2009-11-17 15:40:00,17.23,17.26,17.22,17.26,89200.0,14.9572,14.9832,14.9485,14.9832,89200.0
2009-11-17 15:50:00,17.26,17.26,17.24,17.24,117700.0,14.9832,14.9832,14.9659,14.9659,117700.0
2009-11-18 09:30:00,17.21,17.26,17.18,17.24,30600.0,14.9398,14.9832,14.9138,14.9659,30600.0
2009-11-18 09:40:00,17.22,17.31,17.22,17.27,35600.0,14.9485,15.0266,14.9485,14.9919,35600.0
2009-11-18 09:50:00,17.27,17.28,17.12,17.13,43800.0,14.9919,15.0006,14.8617,14.8704,43800.0
2009-11-18 10:00:00,17.13,17.15,17.12,17.15,20700.0,14.8704,14.8877,14.8617,14.8877,20700.0
2009-11-18 10:10:00,17.14,17.15,17.07,17.15,45000.0,14.8791,14.8877,14.8183,14.8877,45000.0
2009-11-18 10:20:00,17.15,17.15,17.13,17.13,37500.0,14.8877,14.8877,14.8704,14.8704,37500.0
2009-11-18 10:30:00,17.14,17.17,17.12,17.17,41400.0,14.8791,14.9051,14.8617,14.9051,41400.0
2009-11-18 10:40:00,17.16,17.21,17.16,17.21,37400.0,14.8964,14.9398,14.8964,14.9398,37400.0
2009-11-18 10:50:00,17.21,17.24,17.2,17.24,36600.0,14.9398,14.9659,14.9311,14.9659,36600.0
2009-11-18 11:00:00,17.24,17.29,17.24,17.27,39700.0,14.9659,15.0093,14.9659,14.9919,39700.0
2009-11-18 11:10:00,17.28,17.28,17.22,17.23,29700.0,15.0006,15.0006,14.9485,14.9572,29700.0
2009-11-18 11:20:00,17.23,17.23,17.18,17.19,45100.0,14.9572,14.9572,14.9138,14.9225,45100.0
2009-11-18 11:30:00,17.18,17.19,17.17,17.18,23600.0,14.9138,14.9225,14.9051,14.9138,23600.0
2009-11-18 11:40:00,17.18,17.23,17.18,17.22,28100.0,14.9138,14.9572,14.9138,14.9485,28100.0
2009-11-18 11:50:00,17.22,17.27,17.22,17.27,31300.0,14.9485,14.9919,14.9485,14.9919,31300.0
2009-11-18 12:00:00,17.27,17.27,17.23,17.24,25500.0,14.9919,14.9919,14.9572,14.9659,25500.0
2009-11-18 12:10:00,17.24,17.25,17.22,17.22,29600.0,14.9659,14.9746,14.9485,14.9485,29600.0
2009-11-18 12:20:00,17.22,17.23,17.22,17.23,14000.0,14.9485,14.9572,14.9485,14.9572,14000.0
2009-11-18 12:30:00,17.23,17.23,17.2,17.21,26700.0,14.9572,14.9572,14.9311,14.9398,26700.0
2009-11-18 12:40:00,17.21,17.21,17.2,17.21,18000.0,14.9398,14.9398,14.9311,14.9398,18000.0
2009-11-18 12:50:00,17.21,17.21,17.15,17.18,31500.0,14.9398,14.9398,14.8877,14.9138,31500.0
2009-11-18 13:00:00,17.18,17.18,17.15,17.17,32500.0,14.9138,14.9138,14.8877,14.9051,32500.0
2009-11-18 13:10:00,17.17,17.17,17.14,17.14,20600.0,14.9051,14.9051,14.8791,14.8791,20600.0
2009-11-18 13:20:00,17.14,17.15,17.12,17.15,21500.0,14.8791,14.8877,14.8617,14.8877,21500.0
2009-11-18 13:30:00,17.15,17.19,17.15,17.19,32700.0,14.8877,14.9225,14.8877,14.9225,32700.0
2009-11-18 13:40:00,17.19,17.22,17.19,17.22,19400.0,14.9225,14.9485,14.9225,14.9485,19400.0
2009-11-18 13:50:00,17.22,17.24,17.21,17.24,19500.0,14.9485,14.9659,14.9398,14.9659,19500.0
2009-11-18 14:00:00,17.24,17.27,17.23,17.27,24400.0,14.9659,14.9919,14.9572,14.9919,24400.0
2009-11-18 14:10:00,17.27,17.3,17.27,17.28,23300.0,14.9919,15.018,14.9919,15.0006,23300.0
2009-11-18 14:20:00,17.29,17.29,17.28,17.29,13400.0,15.0093,15.0093,15.0006,15.0093,13400.0
2009-11-18 14:30:00,17.28,17.32,17.28,17.31,35000.0,15.0006,15.0353,15.0006,15.0266,35000.0
2009-11-18 14:40:00,17.3,17.31,17.28,17.29,20400.0,15.018,15.0266,15.0006,15.0093,20400.0
2009-11-18 14:50:00,17.29,17.29,17.26,17.27,36300.0,15.0093,15.0093,14.9832,14.9919,36300.0
2009-11-18 15:00:00,17.27,17.28,17.24,17.25,54000.0,14.9919,15.0006,14.9659,14.9746,54000.0
2009-11-18 15:10:00,17.25,17.27,17.24,17.26,46200.0,14.9746,14.9919,14.9659,14.9832,46200.0
2009-11-18 15:20:00,17.26,17.26,17.22,17.22,42900.0,14.9832,14.9832,14.9485,14.9485,42900.0
2009-11-18 15:30:00,17.22,17.24,17.2,17.22,69700.0,14.9485,14.9659,14.9311,14.9485,69700.0
2009-11-18 15:40:00,17.22,17.25,17.22,17.24,87000.0,14.9485,14.9746,14.9485,14.9659,87000.0
2009-11-18 15:50:00,17.25,17.25,17.23,17.23,110500.0,14.9746,14.9746,14.9572,14.9572,110500.0
2009-11-19 09:30:00,17.19,17.26,16.92,16.92,52200.0,14.9225,14.9832,14.6881,14.6881,52200.0
2009-11-19 09:40:00,16.92,16.93,16.85,16.88,28600.0,14.6881,14.6968,14.6273,14.6534,28600.0
2009-11-19 09:50:00,16.89,16.9,16.74,16.78,53500.0,14.662,14.6707,14.5318,14.5665,53500.0
2009-11-19 10:00:00,16.79,16.89,16.75,16.88,31700.0,14.5752,14.662,14.5405,14.6534,31700.0
2009-11-19 10:10:00,16.88,16.94,16.87,16.91,31600.0,14.6534,14.7054,14.6447,14.6794,31600.0
2009-11-19 10:20:00,16.9,17.01,16.9,17.0,17500.0,14.6707,14.7662,14.6707,14.7575,17500.0
2009-11-19 10:30:00,17.0,17.03,16.98,17.0,27200.0,14.7575,14.7836,14.7402,14.7575,27200.0
2009-11-19 10:40:00,16.99,17.0,16.91,16.91,22800.0,14.7488,14.7575,14.6794,14.6794,22800.0
2009-11-19 10:50:00,16.91,16.95,16.9,16.92,10700.0,14.6794,14.7141,14.6707,14.6881,10700.0
2009-11-19 11:00:00,16.93,16.94,16.89,16.9,26600.0,14.6968,14.7054,14.662,14.6707,26600.0
2009-11-19 11:10:00,16.89,16.94,16.89,16.93,12300.0,14.662,14.7054,14.662,14.6968,12300.0
2009-11-19 11:20:00,16.92,16.94,16.91,16.91,25200.0,14.6881,14.7054,14.6794,14.6794,25200.0
2009-11-19 11:30:00,16.92,16.92,16.89,16.89,12800.0,14.6881,14.6881,14.662,14.662,12800.0
2009-11-19 11:40:00,16.89,16.9,16.86,16.87,13300.0,14.662,14.6707,14.636,14.6447,13300.0
2009-11-19 11:50:00,16.88,16.91,16.87,16.9,7500.0,14.6534,14.6794,14.6447,14.6707,7500.0
2009-11-19 12:00:00,16.9,16.92,16.9,16.91,7400.0,14.6707,14.6881,14.6707,14.6794,7400.0
2009-11-19 12:10:00,16.91,16.92,16.89,16.9,24100.0,14.6794,14.6881,14.662,14.6707,24100.0
2009-11-19 12:20:00,16.89,16.96,16.89,16.95,35500.0,14.662,14.7228,14.662,14.7141,35500.0
2009-11-19 12:30:00,16.95,16.98,16.94,16.96,36400.0,14.7141,14.7402,14.7054,14.7228,36400.0
2009-11-19 12:40:00,16.96,16.97,16.92,16.92,14100.0,14.7228,14.7315,14.6881,14.6881,14100.0
2009-11-19 12:50:00,16.92,16.93,16.91,16.92,15600.0,14.6881,14.6968,14.6794,14.6881,15600.0
2009-11-19 13:00:00,16.92,16.93,16.91,16.93,9700.0,14.6881,14.6968,14.6794,14.6968,9700.0
2009-11-19 13:10:00,16.92,16.93,16.88,16.88,11800.0,14.6881,14.6968,14.6534,14.6534,11800.0
2009-11-19 13:20:00,16.88,16.92,16.88,16.92,38000.0,14.6534,14.6881,14.6534,14.6881,38000.0
2009-11-19 13:30:00,16.91,16.95,16.91,16.95,12400.0,14.6794,14.7141,14.6794,14.7141,12400.0
2009-11-19 13:40:00,16.95,16.97,16.93,16.95,32700.0,14.7141,14.7315,14.6968,14.7141,32700.0
2009-11-19 13:50:00,16.95,16.96,16.94,16.95,10900.0,14.7141,14.7228,14.7054,14.7141,10900.0
2009-11-19 14:00:00,16.94,16.94,16.89,16.9,19300.0,14.7054,14.7054,14.662,14.6707,19300.0
2009-11-19 14:10:00,16.9,16.91,16.89,16.9,19900.0,14.6707,14.6794,14.662,14.6707,19900.0
2009-11-19 14:20:00,16.91,16.94,16.9,16.94,33900.0,14.6794,14.7054,14.6707,14.7054,33900.0
2009-11-19 14:30:00,16.94,16.95,16.93,16.94,5800.0,14.7054,14.7141,14.6968,14.7054,5800.0
2009-11-19 14:40:00,16.95,16.97,16.94,16.95,29600.0,14.7141,14.7315,14.7054,14.7141,29600.0
2009-11-19 14:50:00,16.95,16.98,16.95,16.97,36700.0,14.7141,14.7402,14.7141,14.7315,36700.0
2009-11-19 15:00:00,16.96,16.97,16.93,16.96,20900.0,14.7228,14.7315,14.6968,14.7228,20900.0
2009-11-19 15:10:00,16.95,16.98,16.95,16.97,38700.0,14.7141,14.7402,14.7141,14.7315,38700.0
2009-11-19 15:20:00,16.97,17.0,16.96,16.99,55800.0,14.7315,14.7575,14.7228,14.7488,55800.0
2009-11-19 15:30:00,17.0,17.02,16.97,16.98,51200.0,14.7575,14.7749,14.7315,14.7402,51200.0
2009-11-19 15:40:00,16.99,17.0,16.97,16.99,71300.0,14.7488,14.7575,14.7315,14.7488,71300.0
2009-11-19 15:50:00,16.98,16.99,16.96,16.96,97400.0,14.7402,14.7488,14.7228,14.7228,97400.0
2009-11-20 09:30:00,17.03,17.17,16.87,17.08,271000.0,14.7836,14.9051,14.6447,14.827,271000.0
2009-11-20 09:40:00,17.08,17.08,16.99,17.0,39900.0,14.827,14.827,14.7488,14.7575,39900.0
2009-11-20 09:50:00,16.99,17.05,16.95,17.03,67000.0,14.7488,14.8009,14.7141,14.7836,67000.0
2009-11-20 10:00:00,17.03,17.09,17.01,17.08,56100.0,14.7836,14.8357,14.7662,14.827,56100.0
2009-11-20 10:10:00,17.08,17.13,17.05,17.05,47300.0,14.827,14.8704,14.8009,14.8009,47300.0
2009-11-20 10:20:00,17.06,17.08,16.99,17.02,40500.0,14.8096,14.827,14.7488,14.7749,40500.0
2009-11-20 10:30:00,17.03,17.03,17.0,17.0,51500.0,14.7836,14.7836,14.7575,14.7575,51500.0
2009-11-20 10:40:00,17.0,17.02,16.98,17.01,50100.0,14.7575,14.7749,14.7402,14.7662,50100.0
2009-11-20 10:50:00,17.01,17.02,16.98,16.99,28400.0,14.7662,14.7749,14.7402,14.7488,28400.0
2009-11-20 11:00:00,16.98,17.01,16.97,16.99,28200.0,14.7402,14.7662,14.7315,14.7488,28200.0
2009-11-20 11:10:00,16.99,17.02,16.99,16.99,28400.0,14.7488,14.7749,14.7488,14.7488,28400.0
2009-11-20 11:20:00,17.0,17.0,16.94,16.94,16400.0,14.7575,14.7575,14.7054,14.7054,16400.0
2009-11-20 11:30:00,16.94,16.96,16.91,16.92,31600.0,14.7054,14.7228,14.6794,14.6881,31600.0
2009-11-20 11:40:00,16.92,16.96,16.9,16.96,28300.0,14.6881,14.7228,14.6707,14.7228,28300.0
2009-11-20 11:50:00,16.95,16.96,16.92,16.92,20000.0,14.7141,14.7228,14.6881,14.6881,20000.0
2009-11-20 12:00:00,16.92,16.94,16.92,16.93,32400.0,14.6881,14.7054,14.6881,14.6968,32400.0
2009-11-20 12:10:00,16.93,17.0,16.93,17.0,17500.0,14.6968,14.7575,14.6968,14.7575,17500.0
2009-11-20 12:20:00,17.0,17.01,16.98,17.01,64500.0,14.7575,14.7662,14.7402,14.7662,64500.0
2009-11-20 12:30:00,17.01,17.02,16.99,17.01,16300.0,14.7662,14.7749,14.7488,14.7662,16300.0
2009-11-20 12:40:00,17.02,17.02,17.0,17.0,14600.0,14.7749,14.7749,14.7575,14.7575,14600.0
2009-11-20 12:50:00,17.0,17.01,16.99,16.99,14600.0,14.7575,14.7662,14.7488,14.7488,14600.0
2009-11-20 13:00:00,17.0,17.0,16.99,17.0,7300.0,14.7575,14.7575,14.7488,14.7575,7300.0
2009-11-20 13:10:00,17.0,17.0,16.99,16.99,18900.0,14.7575,14.7575,14.7488,14.7488,18900.0
2009-11-20 13:20:00,16.99,17.0,16.98,16.98,10200.0,14.7488,14.7575,14.7402,14.7402,10200.0
2009-11-20 13:30:00,16.98,17.0,16.98,16.99,28100.0,14.7402,14.7575,14.7402,14.7488,28100.0
2009-11-20 13:40:00,16.99,17.02,16.99,17.02,41300.0,14.7488,14.7749,14.7488,14.7749,41300.0
2009-11-20 13:50:00,17.01,17.02,17.0,17.01,18600.0,14.7662,14.7749,14.7575,14.7662,18600.0
2009-11-20 14:00:00,17.0,17.01,16.98,17.0,68800.0,14.7575,14.7662,14.7402,14.7575,68800.0
2009-11-20 14:10:00,17.0,17.01,16.99,17.01,24800.0,14.7575,14.7662,14.7488,14.7662,24800.0
2009-11-20 14:20:00,17.01,17.01,16.99,17.0,32400.0,14.7662,14.7662,14.7488,14.7575,32400.0
2009-11-20 14:30:00,17.01,17.03,17.0,17.03,19800.0,14.7662,14.7836,14.7575,14.7836,19800.0
2009-11-20 14:40:00,17.03,17.03,16.97,16.99,45700.0,14.7836,14.7836,14.7315,14.7488,45700.0
2009-11-20 14:50:00,16.99,17.0,16.99,17.0,9000.0,14.7488,14.7575,14.7488,14.7575,9000.0
2009-11-20 15:00:00,16.99,17.0,16.98,16.98,34200.0,14.7488,14.7575,14.7402,14.7402,34200.0
2009-11-20 15:10:00,16.99,16.99,16.98,16.99,20000.0,14.7488,14.7488,14.7402,14.7488,20000.0
2009-11-20 15:20:00,16.99,17.01,16.98,17.0,46500.0,14.7488,14.7662,14.7402,14.7575,46500.0
2009-11-20 15:30:00,17.0,17.03,17.0,17.01,50200.0,14.7575,14.7836,14.7575,14.7662,50200.0
2009-11-20 15:40:00,17.02,17.07,17.01,17.06,173600.0,14.7749,14.8183,14.7662,14.8096,173600.0
2009-11-20 15:50:00,17.07,17.11,17.05,17.09,278000.0,14.8183,14.853,14.8009,14.8357,278000.0
2009-11-23 09:30:00,17.24,17.36,17.11,17.35,27600.0,14.9659,15.07,14.853,15.0614,27600.0
2009-11-23 09:40:00,17.38,17.44,17.36,17.38,19200.0,15.0874,15.1395,15.07,15.0874,19200.0
2009-11-23 09:50:00,17.38,17.4,17.34,17.38,16100.0,15.0874,15.1048,15.0527,15.0874,16100.0
2009-11-23 10:00:00,17.4,17.46,17.36,17.43,32800.0,15.1048,15.1568,15.07,15.1308,32800.0
2009-11-23 10:10:00,17.44,17.44,17.39,17.39,22000.0,15.1395,15.1395,15.0961,15.0961,22000.0
2009-11-23 10:20:00,17.39,17.4,17.35,17.39,33600.0,15.0961,15.1048,15.0614,15.0961,33600.0
2009-11-23 10:30:00,17.38,17.43,17.36,17.42,16900.0,15.0874,15.1308,15.07,15.1221,16900.0
2009-11-23 10:40:00,17.42,17.42,17.4,17.41,15500.0,15.1221,15.1221,15.1048,15.1134,15500.0
2009-11-23 10:50:00,17.41,17.42,17.39,17.42,49800.0,15.1134,15.1221,15.0961,15.1221,49800.0
2009-11-23 11:00:00,17.42,17.47,17.42,17.47,19300.0,15.1221,15.1655,15.1221,15.1655,19300.0
2009-11-23 11:10:00,17.46,17.48,17.46,17.47,12300.0,15.1568,15.1742,15.1568,15.1655,12300.0
2009-11-23 11:20:00,17.48,17.52,17.48,17.51,88400.0,15.1742,15.2089,15.1742,15.2003,88400.0
2009-11-23 11:30:00,17.5,17.51,17.5,17.5,5700.0,15.1916,15.2003,15.1916,15.1916,5700.0
2009-11-23 11:40:00,17.51,17.56,17.51,17.54,52900.0,15.2003,15.2437,15.2003,15.2263,52900.0
2009-11-23 11:50:00,17.54,17.55,17.52,17.52,17900.0,15.2263,15.235,15.2089,15.2089,17900.0
2009-11-23 12:00:00,17.51,17.51,17.5,17.5,22700.0,15.2003,15.2003,15.1916,15.1916,22700.0
2009-11-23 12:10:00,17.51,17.51,17.49,17.49,17700.0,15.2003,15.2003,15.1829,15.1829,17700.0
2009-11-23 12:20:00,17.49,17.5,17.48,17.48,18400.0,15.1829,15.1916,15.1742,15.1742,18400.0
2009-11-23 12:30:00,17.47,17.47,17.44,17.45,17600.0,15.1655,15.1655,15.1395,15.1482,17600.0
2009-11-23 12:40:00,17.44,17.47,17.44,17.46,24400.0,15.1395,15.1655,15.1395,15.1568,24400.0
2009-11-23 12:50:00,17.46,17.47,17.45,17.46,12900.0,15.1568,15.1655,15.1482,15.1568,12900.0
2009-11-23 13:00:00,17.45,17.46,17.45,17.45,10700.0,15.1482,15.1568,15.1482,15.1482,10700.0
2009-11-23 13:10:00,17.45,17.46,17.44,17.44,9900.0,15.1482,15.1568,15.1395,15.1395,9900.0
2009-11-23 13:20:00,17.44,17.5,17.44,17.49,53800.0,15.1395,15.1916,15.1395,15.1829,53800.0
2009-11-23 13:30:00,17.48,17.49,17.48,17.49,3000.0,15.1742,15.1829,15.1742,15.1829,3000.0
2009-11-23 13:40:00,17.48,17.49,17.48,17.49,6200.0,15.1742,15.1829,15.1742,15.1829,6200.0
2009-11-23 13:50:00,17.48,17.49,17.47,17.48,17100.0,15.1742,15.1829,15.1655,15.1742,17100.0
2009-11-23 14:00:00,17.48,17.48,17.47,17.47,8700.0,15.1742,15.1742,15.1655,15.1655,8700.0
2009-11-23 14:10:00,17.48,17.48,17.44,17.45,37000.0,15.1742,15.1742,15.1395,15.1482,37000.0
2009-11-23 14:20:00,17.44,17.44,17.41,17.41,30300.0,15.1395,15.1395,15.1134,15.1134,30300.0
2009-11-23 14:30:00,17.41,17.46,17.41,17.45,41500.0,15.1134,15.1568,15.1134,15.1482,41500.0
2009-11-23 14:40:00,17.45,17.46,17.45,17.45,10000.0,15.1482,15.1568,15.1482,15.1482,10000.0
2009-11-23 14:50:00,17.45,17.46,17.45,17.45,12900.0,15.1482,15.1568,15.1482,15.1482,12900.0
2009-11-23 15:00:00,17.45,17.46,17.44,17.44,17100.0,15.1482,15.1568,15.1395,15.1395,17100.0
2009-11-23 15:10:00,17.45,17.45,17.43,17.43,28900.0,15.1482,15.1482,15.1308,15.1308,28900.0
2009-11-23 15:20:00,17.43,17.44,17.43,17.43,33100.0,15.1308,15.1395,15.1308,15.1308,33100.0
2009-11-23 15:30:00,17.43,17.44,17.38,17.42,84100.0,15.1308,15.1395,15.0874,15.1221,84100.0
2009-11-23 15:40:00,17.41,17.42,17.36,17.36,59600.0,15.1134,15.1221,15.07,15.07,59600.0
2009-11-23 15:50:00,17.36,17.38,17.36,17.37,114300.0,15.07,15.0874,15.07,15.0787,114300.0
2009-11-24 09:30:00,17.28,17.38,17.24,17.32,43000.0,15.0006,15.0874,14.9659,15.0353,43000.0
2009-11-24 09:40:00,17.3,17.41,17.29,17.4,35100.0,15.018,15.1134,15.0093,15.1048,35100.0
2009-11-24 09:50:00,17.4,17.4,17.35,17.35,22700.0,15.1048,15.1048,15.0614,15.0614,22700.0
2009-11-24 10:00:00,17.38,17.43,17.32,17.33,50900.0,15.0874,15.1308,15.0353,15.044,50900.0
2009-11-24 10:10:00,17.33,17.39,17.3,17.3,34200.0,15.044,15.0961,15.018,15.018,34200.0
2009-11-24 10:20:00,17.3,17.31,17.27,17.27,14000.0,15.018,15.0266,14.9919,14.9919,14000.0
2009-11-24 10:30:00,17.27,17.36,17.26,17.36,25000.0,14.9919,15.07,14.9832,15.07,25000.0
2009-11-24 10:40:00,17.37,17.41,17.35,17.4,23400.0,15.0787,15.1134,15.0614,15.1048,23400.0
2009-11-24 10:50:00,17.39,17.4,17.37,17.38,14200.0,15.0961,15.1048,15.0787,15.0874,14200.0
2009-11-24 11:00:00,17.37,17.37,17.33,17.35,21000.0,15.0787,15.0787,15.044,15.0614,21000.0
2009-11-24 11:10:00,17.35,17.36,17.32,17.32,16500.0,15.0614,15.07,15.0353,15.0353,16500.0
2009-11-24 11:20:00,17.32,17.36,17.32,17.35,13500.0,15.0353,15.07,15.0353,15.0614,13500.0
2009-11-24 11:30:00,17.34,17.34,17.32,17.34,22700.0,15.0527,15.0527,15.0353,15.0527,22700.0
2009-11-24 11:40:00,17.34,17.34,17.33,17.34,7000.0,15.0527,15.0527,15.044,15.0527,7000.0
2009-11-24 11:50:00,17.33,17.37,17.33,17.37,9200.0,15.044,15.0787,15.044,15.0787,9200.0
2009-11-24 12:00:00,17.37,17.38,17.36,17.36,20000.0,15.0787,15.0874,15.07,15.07,20000.0
2009-11-24 12:10:00,17.37,17.38,17.36,17.37,6600.0,15.0787,15.0874,15.07,15.0787,6600.0
2009-11-24 12:20:00,17.37,17.38,17.37,17.38,6100.0,15.0787,15.0874,15.0787,15.0874,6100.0
2009-11-24 12:30:00,17.38,17.38,17.36,17.36,9500.0,15.0874,15.0874,15.07,15.07,9500.0
2009-11-24 12:40:00,17.36,17.37,17.34,17.37,18400.0,15.07,15.0787,15.0527,15.0787,18400.0
2009-11-24 12:50:00,17.37,17.37,17.36,17.37,3400.0,15.0787,15.0787,15.07,15.0787,3400.0
2009-11-24 13:00:00,17.37,17.4,17.36,17.4,12900.0,15.0787,15.1048,15.07,15.1048,12900.0
2009-11-24 13:10:00,17.41,17.41,17.38,17.4,15700.0,15.1134,15.1134,15.0874,15.1048,15700.0
2009-11-24 13:20:00,17.39,17.41,17.39,17.39,6000.0,15.0961,15.1134,15.0961,15.0961,6000.0
2009-11-24 13:30:00,17.39,17.4,17.39,17.39,2300.0,15.0961,15.1048,15.0961,15.0961,2300.0
2009-11-24 13:40:00,17.39,17.4,17.38,17.38,9900.0,15.0961,15.1048,15.0874,15.0874,9900.0
2009-11-24 13:50:00,17.38,17.39,17.38,17.38,5300.0,15.0874,15.0961,15.0874,15.0874,5300.0
2009-11-24 14:00:00,17.38,17.42,17.37,17.4,23700.0,15.0874,15.1221,15.0787,15.1048,23700.0
2009-11-24 14:10:00,17.4,17.4,17.38,17.39,7000.0,15.1048,15.1048,15.0874,15.0961,7000.0
2009-11-24 14:20:00,17.39,17.4,17.38,17.38,8200.0,15.0961,15.1048,15.0874,15.0874,8200.0
2009-11-24 14:30:00,17.38,17.39,17.35,17.35,19600.0,15.0874,15.0961,15.0614,15.0614,19600.0
2009-11-24 14:40:00,17.35,17.4,17.35,17.4,18000.0,15.0614,15.1048,15.0614,15.1048,18000.0
2009-11-24 14:50:00,17.39,17.4,17.36,17.36,53200.0,15.0961,15.1048,15.07,15.07,53200.0
2009-11-24 15:00:00,17.35,17.36,17.35,17.35,18300.0,15.0614,15.07,15.0614,15.0614,18300.0
2009-11-24 15:10:00,17.35,17.35,17.33,17.34,43000.0,15.0614,15.0614,15.044,15.0527,43000.0
2009-11-24 15:20:00,17.34,17.35,17.33,17.34,46100.0,15.0527,15.0614,15.044,15.0527,46100.0
2009-11-24 15:30:00,17.34,17.35,17.3,17.31,62300.0,15.0527,15.0614,15.018,15.0266,62300.0
2009-11-24 15:40:00,17.31,17.31,17.28,17.28,80800.0,15.0266,15.0266,15.0006,15.0006,80800.0
2009-11-24 15:50:00,17.29,17.35,17.28,17.35,229300.0,15.0093,15.0614,15.0006,15.0614,229300.0
2009-11-25 09:30:00,17.38,17.48,17.33,17.4,28800.0,15.0874,15.1742,15.044,15.1048,28800.0
2009-11-25 09:40:00,17.4,17.47,17.32,17.37,22200.0,15.1048,15.1655,15.0353,15.0787,22200.0
2009-11-25 09:50:00,17.37,17.42,17.34,17.39,19100.0,15.0787,15.1221,15.0527,15.0961,19100.0
2009-11-25 10:00:00,17.39,17.47,17.38,17.44,48100.0,15.0961,15.1655,15.0874,15.1395,48100.0
2009-11-25 10:10:00,17.43,17.43,17.36,17.38,14400.0,15.1308,15.1308,15.07,15.0874,14400.0
2009-11-25 10:20:00,17.37,17.39,17.3,17.34,16600.0,15.0787,15.0961,15.018,15.0527,16600.0
2009-11-25 10:30:00,17.34,17.36,17.29,17.31,26500.0,15.0527,15.07,15.0093,15.0266,26500.0
2009-11-25 10:40:00,17.3,17.34,17.3,17.32,14200.0,15.018,15.0527,15.018,15.0353,14200.0
2009-11-25 10:50:00,17.32,17.32,17.3,17.3,8700.0,15.0353,15.0353,15.018,15.018,8700.0
2009-11-25 11:00:00,17.3,17.31,17.29,17.29,15400.0,15.018,15.0266,15.0093,15.0093,15400.0
2009-11-25 11:10:00,17.29,17.33,17.28,17.33,21200.0,15.0093,15.044,15.0006,15.044,21200.0
2009-11-25 11:20:00,17.33,17.33,17.3,17.33,10200.0,15.044,15.044,15.018,15.044,10200.0
2009-11-25 11:30:00,17.33,17.4,17.33,17.36,19200.0,15.044,15.1048,15.044,15.07,19200.0
2009-11-25 11:40:00,17.36,17.37,17.36,17.37,9600.0,15.07,15.0787,15.07,15.0787,9600.0
2009-11-25 11:50:00,17.37,17.37,17.35,17.35,8500.0,15.0787,15.0787,15.0614,15.0614,8500.0
2009-11-25 12:00:00,17.36,17.4,17.35,17.4,16900.0,15.07,15.1048,15.0614,15.1048,16900.0
2009-11-25 12:10:00,17.39,17.4,17.38,17.38,24200.0,15.0961,15.1048,15.0874,15.0874,24200.0
2009-11-25 12:20:00,17.39,17.39,17.35,17.36,16900.0,15.0961,15.0961,15.0614,15.07,16900.0
2009-11-25 12:30:00,17.35,17.36,17.33,17.33,25700.0,15.0614,15.07,15.044,15.044,25700.0
2009-11-25 12:40:00,17.33,17.33,17.31,17.32,6200.0,15.044,15.044,15.0266,15.0353,6200.0
2009-11-25 12:50:00,17.32,17.34,17.31,17.34,10100.0,15.0353,15.0527,15.0266,15.0527,10100.0
2009-11-25 13:00:00,17.33,17.33,17.3,17.32,46400.0,15.044,15.044,15.018,15.0353,46400.0
2009-11-25 13:10:00,17.31,17.32,17.27,17.28,27100.0,15.0266,15.0353,14.9919,15.0006,27100.0
2009-11-25 13:20:00,17.28,17.29,17.28,17.29,6600.0,15.0006,15.0093,15.0006,15.0093,6600.0
2009-11-25 13:30:00,17.28,17.29,17.28,17.28,9200.0,15.0006,15.0093,15.0006,15.0006,9200.0
2009-11-25 13:40:00,17.29,17.31,17.28,17.3,11700.0,15.0093,15.0266,15.0006,15.018,11700.0
2009-11-25 13:50:00,17.3,17.32,17.28,17.29,22100.0,15.018,15.0353,15.0006,15.0093,22100.0
2009-11-25 14:00:00,17.29,17.29,17.28,17.28,12400.0,15.0093,15.0093,15.0006,15.0006,12400.0
2009-11-25 14:10:00,17.28,17.33,17.28,17.33,23200.0,15.0006,15.044,15.0006,15.044,23200.0
2009-11-25 14:20:00,17.33,17.35,17.32,17.35,14000.0,15.044,15.0614,15.0353,15.0614,14000.0
2009-11-25 14:30:00,17.35,17.35,17.34,17.34,18100.0,15.0614,15.0614,15.0527,15.0527,18100.0
2009-11-25 14:40:00,17.35,17.38,17.34,17.38,17200.0,15.0614,15.0874,15.0527,15.0874,17200.0
2009-11-25 14:50:00,17.38,17.39,17.37,17.39,14600.0,15.0874,15.0961,15.0787,15.0961,14600.0
2009-11-25 15:00:00,17.39,17.39,17.37,17.39,45000.0,15.0961,15.0961,15.0787,15.0961,45000.0
2009-11-25 15:10:00,17.38,17.39,17.38,17.38,23300.0,15.0874,15.0961,15.0874,15.0874,23300.0
2009-11-25 15:20:00,17.39,17.42,17.38,17.42,39200.0,15.0961,15.1221,15.0874,15.1221,39200.0
2009-11-25 15:30:00,17.42,17.42,17.39,17.4,52600.0,15.1221,15.1221,15.0961,15.1048,52600.0
2009-11-25 15:40:00,17.4,17.43,17.39,17.43,75800.0,15.1048,15.1308,15.0961,15.1308,75800.0
2009-11-25 15:50:00,17.43,17.44,17.4,17.4,119000.0,15.1308,15.1395,15.1048,15.1048,119000.0
2009-11-27 09:30:00,17.09,17.09,16.88,16.95,35800.0,14.8357,14.8357,14.6534,14.7141,35800.0
2009-11-27 09:40:00,16.94,17.0,16.88,16.94,43800.0,14.7054,14.7575,14.6534,14.7054,43800.0
2009-11-27 09:50:00,16.94,17.01,16.93,16.95,33300.0,14.7054,14.7662,14.6968,14.7141,33300.0
2009-11-27 10:00:00,16.94,17.02,16.91,16.98,28800.0,14.7054,14.7749,14.6794,14.7402,28800.0
2009-11-27 10:10:00,16.99,17.0,16.94,16.96,22500.0,14.7488,14.7575,14.7054,14.7228,22500.0
2009-11-27 10:20:00,16.96,17.05,16.96,17.04,32800.0,14.7228,14.8009,14.7228,14.7923,32800.0
2009-11-27 10:30:00,17.05,17.1,17.02,17.1,25900.0,14.8009,14.8443,14.7749,14.8443,25900.0
2009-11-27 10:40:00,17.1,17.14,17.1,17.13,13600.0,14.8443,14.8791,14.8443,14.8704,13600.0
2009-11-27 10:50:00,17.12,17.19,17.12,17.15,18300.0,14.8617,14.9225,14.8617,14.8877,18300.0
2009-11-27 11:00:00,17.16,17.2,17.15,17.17,15700.0,14.8964,14.9311,14.8877,14.9051,15700.0
2009-11-27 11:10:00,17.16,17.16,17.1,17.1,16700.0,14.8964,14.8964,14.8443,14.8443,16700.0
2009-11-27 11:20:00,17.1,17.11,17.02,17.02,53600.0,14.8443,14.853,14.7749,14.7749,53600.0
2009-11-27 11:30:00,17.03,17.03,16.97,16.98,37100.0,14.7836,14.7836,14.7315,14.7402,37100.0
2009-11-27 11:40:00,16.98,17.0,16.98,17.0,19400.0,14.7402,14.7575,14.7402,14.7575,19400.0
2009-11-27 11:50:00,17.0,17.02,16.99,17.01,70600.0,14.7575,14.7749,14.7488,14.7662,70600.0
2009-11-27 12:00:00,17.01,17.02,16.97,17.0,81500.0,14.7662,14.7749,14.7315,14.7575,81500.0
2009-11-27 12:10:00,16.99,17.01,16.99,17.01,23000.0,14.7488,14.7662,14.7488,14.7662,23000.0
2009-11-27 12:20:00,17.01,17.01,17.0,17.01,28800.0,14.7662,14.7662,14.7575,14.7662,28800.0
2009-11-27 12:30:00,17.0,17.01,16.98,16.99,39500.0,14.7575,14.7662,14.7402,14.7488,39500.0
2009-11-27 12:40:00,17.0,17.08,16.99,17.08,30200.0,14.7575,14.827,14.7488,14.827,30200.0
2009-11-27 12:50:00,17.07,17.08,16.96,16.97,88500.0,14.8183,14.827,14.7228,14.7315,88500.0
2009-11-30 09:30:00,17.05,17.1,16.92,16.94,38900.0,14.8009,14.8443,14.6881,14.7054,38900.0
2009-11-30 09:40:00,16.92,17.12,16.9,17.06,51300.0,14.6881,14.8617,14.6707,14.8096,51300.0
2009-11-30 09:50:00,17.05,17.06,16.97,17.06,21400.0,14.8009,14.8096,14.7315,14.8096,21400.0
2009-11-30 10:00:00,17.07,17.12,17.05,17.12,11700.0,14.8183,14.8617,14.8009,14.8617,11700.0
2009-11-30 10:10:00,17.12,17.17,17.11,17.16,16400.0,14.8617,14.9051,14.853,14.8964,16400.0
2009-11-30 10:20:00,17.17,17.21,17.14,17.21,13500.0,14.9051,14.9398,14.8791,14.9398,13500.0
2009-11-30 10:30:00,17.21,17.22,17.19,17.21,17900.0,14.9398,14.9485,14.9225,14.9398,17900.0
2009-11-30 10:40:00,17.22,17.24,17.2,17.21,18700.0,14.9485,14.9659,14.9311,14.9398,18700.0
2009-11-30 10:50:00,17.21,17.21,17.15,17.17,19300.0,14.9398,14.9398,14.8877,14.9051,19300.0
2009-11-30 11:00:00,17.16,17.16,17.11,17.14,19600.0,14.8964,14.8964,14.853,14.8791,19600.0
2009-11-30 11:10:00,17.14,17.14,17.06,17.06,13400.0,14.8791,14.8791,14.8096,14.8096,13400.0
2009-11-30 11:20:00,17.06,17.07,17.01,17.02,11300.0,14.8096,14.8183,14.7662,14.7749,11300.0
2009-11-30 11:30:00,17.02,17.03,16.97,17.0,33400.0,14.7749,14.7836,14.7315,14.7575,33400.0
2009-11-30 11:40:00,17.0,17.02,16.99,16.99,20300.0,14.7575,14.7749,14.7488,14.7488,20300.0
2009-11-30 11:50:00,17.0,17.0,16.98,17.0,11800.0,14.7575,14.7575,14.7402,14.7575,11800.0
2009-11-30 12:00:00,17.0,17.01,16.98,16.99,19200.0,14.7575,14.7662,14.7402,14.7488,19200.0
2009-11-30 12:10:00,17.0,17.01,16.97,16.97,26000.0,14.7575,14.7662,14.7315,14.7315,26000.0
2009-11-30 12:20:00,16.97,17.0,16.97,17.0,20100.0,14.7315,14.7575,14.7315,14.7575,20100.0
2009-11-30 12:30:00,16.99,17.0,16.94,16.97,28700.0,14.7488,14.7575,14.7054,14.7315,28700.0
2009-11-30 12:40:00,16.97,16.99,16.96,16.98,18300.0,14.7315,14.7488,14.7228,14.7402,18300.0
2009-11-30 12:50:00,16.99,17.01,16.98,16.99,13600.0,14.7488,14.7662,14.7402,14.7488,13600.0
2009-11-30 13:00:00,16.99,17.02,16.99,17.01,14200.0,14.7488,14.7749,14.7488,14.7662,14200.0
2009-11-30 13:10:00,17.01,17.03,17.0,17.02,11400.0,14.7662,14.7836,14.7575,14.7749,11400.0
2009-11-30 13:20:00,17.02,17.04,17.02,17.04,6500.0,14.7749,14.7923,14.7749,14.7923,6500.0
2009-11-30 13:30:00,17.04,17.07,17.03,17.03,21100.0,14.7923,14.8183,14.7836,14.7836,21100.0
2009-11-30 13:40:00,17.04,17.04,17.01,17.04,15800.0,14.7923,14.7923,14.7662,14.7923,15800.0
2009-11-30 13:50:00,17.04,17.08,17.04,17.05,22000.0,14.7923,14.827,14.7923,14.8009,22000.0
2009-11-30 14:00:00,17.06,17.07,17.05,17.06,13400.0,14.8096,14.8183,14.8009,14.8096,13400.0
2009-11-30 14:10:00,17.06,17.09,17.05,17.07,11100.0,14.8096,14.8357,14.8009,14.8183,11100.0
2009-11-30 14:20:00,17.07,17.1,17.07,17.08,24000.0,14.8183,14.8443,14.8183,14.827,24000.0
2009-11-30 14:30:00,17.07,17.09,17.06,17.06,18400.0,14.8183,14.8357,14.8096,14.8096,18400.0
2009-11-30 14:40:00,17.07,17.09,17.06,17.07,15700.0,14.8183,14.8357,14.8096,14.8183,15700.0
2009-11-30 14:50:00,17.07,17.08,17.05,17.07,18300.0,14.8183,14.827,14.8009,14.8183,18300.0
2009-11-30 15:00:00,17.06,17.07,17.03,17.05,23000.0,14.8096,14.8183,14.7836,14.8009,23000.0
2009-11-30 15:10:00,17.05,17.11,17.03,17.11,70400.0,14.8009,14.853,14.7836,14.853,70400.0
2009-11-30 15:20:00,17.11,17.11,17.08,17.1,22200.0,14.853,14.853,14.827,14.8443,22200.0
2009-11-30 15:30:00,17.1,17.15,17.1,17.13,52400.0,14.8443,14.8877,14.8443,14.8704,52400.0
2009-11-30 15:40:00,17.13,17.14,17.07,17.07,60300.0,14.8704,14.8791,14.8183,14.8183,60300.0
2009-11-30 15:50:00,17.08,17.11,17.07,17.09,143900.0,14.827,14.853,14.8183,14.8357,143900.0
2009-12-01 09:30:00,17.3,17.46,17.21,17.41,29300.0,15.018,15.1568,14.9398,15.1134,29300.0
2009-12-01 09:40:00,17.42,17.46,17.34,17.41,38600.0,15.1221,15.1568,15.0527,15.1134,38600.0
2009-12-01 09:50:00,17.41,17.43,17.38,17.4,48200.0,15.1134,15.1308,15.0874,15.1048,48200.0
2009-12-01 10:00:00,17.38,17.43,17.32,17.34,43000.0,15.0874,15.1308,15.0353,15.0527,43000.0
2009-12-01 10:10:00,17.33,17.38,17.31,17.38,17500.0,15.044,15.0874,15.0266,15.0874,17500.0
2009-12-01 10:20:00,17.38,17.41,17.36,17.4,14400.0,15.0874,15.1134,15.07,15.1048,14400.0
2009-12-01 10:30:00,17.41,17.44,17.41,17.42,18500.0,15.1134,15.1395,15.1134,15.1221,18500.0
2009-12-01 10:40:00,17.4,17.41,17.38,17.38,12900.0,15.1048,15.1134,15.0874,15.0874,12900.0
2009-12-01 10:50:00,17.38,17.38,17.36,17.36,11100.0,15.0874,15.0874,15.07,15.07,11100.0
2009-12-01 11:00:00,17.37,17.41,17.36,17.41,24700.0,15.0787,15.1134,15.07,15.1134,24700.0
2009-12-01 11:10:00,17.41,17.43,17.39,17.43,13000.0,15.1134,15.1308,15.0961,15.1308,13000.0
2009-12-01 11:20:00,17.43,17.44,17.42,17.44,32300.0,15.1308,15.1395,15.1221,15.1395,32300.0
2009-12-01 11:30:00,17.44,17.45,17.39,17.39,26100.0,15.1395,15.1482,15.0961,15.0961,26100.0
2009-12-01 11:40:00,17.39,17.39,17.38,17.38,7600.0,15.0961,15.0961,15.0874,15.0874,7600.0
2009-12-01 11:50:00,17.39,17.39,17.37,17.38,12700.0,15.0961,15.0961,15.0787,15.0874,12700.0
2009-12-01 12:00:00,17.37,17.38,17.37,17.37,4900.0,15.0787,15.0874,15.0787,15.0787,4900.0
2009-12-01 12:10:00,17.37,17.38,17.37,17.38,8900.0,15.0787,15.0874,15.0787,15.0874,8900.0
2009-12-01 12:20:00,17.38,17.38,17.35,17.35,17600.0,15.0874,15.0874,15.0614,15.0614,17600.0
2009-12-01 12:30:00,17.35,17.36,17.35,17.36,3900.0,15.0614,15.07,15.0614,15.07,3900.0
2009-12-01 12:40:00,17.36,17.36,17.35,17.35,55900.0,15.07,15.07,15.0614,15.0614,55900.0
2009-12-01 12:50:00,17.35,17.35,17.32,17.32,28100.0,15.0614,15.0614,15.0353,15.0353,28100.0
2009-12-01 13:00:00,17.32,17.33,17.32,17.32,4600.0,15.0353,15.044,15.0353,15.0353,4600.0
2009-12-01 13:10:00,17.32,17.33,17.32,17.32,11600.0,15.0353,15.044,15.0353,15.0353,11600.0
2009-12-01 13:20:00,17.32,17.35,17.32,17.33,30300.0,15.0353,15.0614,15.0353,15.044,30300.0
2009-12-01 13:30:00,17.32,17.35,17.32,17.33,23400.0,15.0353,15.0614,15.0353,15.044,23400.0
2009-12-01 13:40:00,17.34,17.35,17.33,17.34,14500.0,15.0527,15.0614,15.044,15.0527,14500.0
2009-12-01 13:50:00,17.35,17.35,17.34,17.34,7700.0,15.0614,15.0614,15.0527,15.0527,7700.0
2009-12-01 14:00:00,17.35,17.35,17.34,17.34,7500.0,15.0614,15.0614,15.0527,15.0527,7500.0
2009-12-01 14:10:00,17.34,17.34,17.32,17.33,34300.0,15.0527,15.0527,15.0353,15.044,34300.0
2009-12-01 14:20:00,17.34,17.34,17.33,17.33,15400.0,15.0527,15.0527,15.044,15.044,15400.0
2009-12-01 14:30:00,17.34,17.34,17.3,17.31,34300.0,15.0527,15.0527,15.018,15.0266,34300.0
2009-12-01 14:40:00,17.3,17.32,17.27,17.3,56200.0,15.018,15.0353,14.9919,15.018,56200.0
2009-12-01 14:50:00,17.3,17.31,17.29,17.3,33200.0,15.018,15.0266,15.0093,15.018,33200.0
2009-12-01 15:00:00,17.3,17.31,17.28,17.3,45900.0,15.018,15.0266,15.0006,15.018,45900.0
2009-12-01 15:10:00,17.3,17.3,17.29,17.3,13900.0,15.018,15.018,15.0093,15.018,13900.0
2009-12-01 15:20:00,17.3,17.3,17.29,17.29,17500.0,15.018,15.018,15.0093,15.0093,17500.0
2009-12-01 15:30:00,17.3,17.3,17.28,17.3,36300.0,15.018,15.018,15.0006,15.018,36300.0
2009-12-01 15:40:00,17.3,17.31,17.29,17.3,112400.0,15.018,15.0266,15.0093,15.018,112400.0
2009-12-01 15:50:00,17.3,17.3,17.24,17.25,334800.0,15.018,15.018,14.9659,14.9746,334800.0
2009-12-02 09:30:00,16.44,16.63,16.25,16.42,326100.0,14.2714,14.4363,14.1065,14.254,326100.0
2009-12-02 09:40:00,16.43,16.5,16.22,16.33,403500.0,14.2627,14.3235,14.0804,14.1759,403500.0
2009-12-02 09:50:00,16.33,16.36,16.3,16.32,131200.0,14.1759,14.202,14.1499,14.1672,131200.0
2009-12-02 10:00:00,16.32,16.36,16.29,16.31,237500.0,14.1672,14.202,14.1412,14.1585,237500.0
2009-12-02 10:10:00,16.32,16.34,16.28,16.32,272500.0,14.1672,14.1846,14.1325,14.1672,272500.0
2009-12-02 10:20:00,16.31,16.34,16.3,16.3,184300.0,14.1585,14.1846,14.1499,14.1499,184300.0
2009-12-02 10:30:00,16.3,16.33,16.24,16.26,170600.0,14.1499,14.1759,14.0978,14.1151,170600.0
2009-12-02 10:40:00,16.26,16.3,16.26,16.29,69500.0,14.1151,14.1499,14.1151,14.1412,69500.0
2009-12-02 10:50:00,16.3,16.3,16.27,16.3,237000.0,14.1499,14.1499,14.1238,14.1499,237000.0
2009-12-02 11:00:00,16.29,16.3,16.18,16.2,134700.0,14.1412,14.1499,14.0457,14.0631,134700.0
2009-12-02 11:10:00,16.2,16.2,16.17,16.19,51200.0,14.0631,14.0631,14.037,14.0544,51200.0
2009-12-02 11:20:00,16.19,16.25,16.18,16.24,135100.0,14.0544,14.1065,14.0457,14.0978,135100.0
2009-12-02 11:30:00,16.24,16.25,16.18,16.19,78900.0,14.0978,14.1065,14.0457,14.0544,78900.0
2009-12-02 11:40:00,16.18,16.18,16.17,16.18,32000.0,14.0457,14.0457,14.037,14.0457,32000.0
2009-12-02 11:50:00,16.17,16.21,16.1,16.12,188800.0,14.037,14.0717,13.9762,13.9936,188800.0
2009-12-02 12:00:00,16.13,16.2,16.12,16.19,62400.0,14.0023,14.0631,13.9936,14.0544,62400.0
2009-12-02 12:10:00,16.19,16.21,16.15,16.16,130800.0,14.0544,14.0717,14.0197,14.0283,130800.0
2009-12-02 12:20:00,16.17,16.24,16.14,16.23,130000.0,14.037,14.0978,14.011,14.0891,130000.0
2009-12-02 12:30:00,16.24,16.32,16.23,16.28,169100.0,14.0978,14.1672,14.0891,14.1325,169100.0
2009-12-02 12:40:00,16.28,16.31,16.28,16.29,56200.0,14.1325,14.1585,14.1325,14.1412,56200.0
2009-12-02 12:50:00,16.29,16.3,16.26,16.3,60900.0,14.1412,14.1499,14.1151,14.1499,60900.0
2009-12-02 13:00:00,16.3,16.37,16.28,16.36,150600.0,14.1499,14.2106,14.1325,14.202,150600.0
2009-12-02 13:10:00,16.36,16.42,16.36,16.39,82300.0,14.202,14.254,14.202,14.228,82300.0
2009-12-02 13:20:00,16.4,16.46,16.38,16.42,178300.0,14.2367,14.2888,14.2193,14.254,178300.0
2009-12-02 13:30:00,16.42,16.48,16.41,16.47,49500.0,14.254,14.3061,14.2454,14.2974,49500.0
2009-12-02 13:40:00,16.47,16.58,16.46,16.58,126900.0,14.2974,14.3929,14.2888,14.3929,126900.0
2009-12-02 13:50:00,16.58,16.64,16.57,16.59,141300.0,14.3929,14.445,14.3842,14.4016,141300.0
2009-12-02 14:00:00,16.59,16.63,16.52,16.58,150600.0,14.4016,14.4363,14.3408,14.3929,150600.0
2009-12-02 14:10:00,16.58,16.64,16.58,16.62,171000.0,14.3929,14.445,14.3929,14.4277,171000.0
2009-12-02 14:20:00,16.61,16.69,16.6,16.67,188200.0,14.419,14.4884,14.4103,14.4711,188200.0
2009-12-02 14:30:00,16.67,16.71,16.61,16.67,165600.0,14.4711,14.5058,14.419,14.4711,165600.0
2009-12-02 14:40:00,16.68,16.69,16.66,16.67,51700.0,14.4797,14.4884,14.4624,14.4711,51700.0
2009-12-02 14:50:00,16.66,16.68,16.64,16.65,71300.0,14.4624,14.4797,14.445,14.4537,71300.0
2009-12-02 15:00:00,16.64,16.69,16.63,16.67,117700.0,14.445,14.4884,14.4363,14.4711,117700.0
2009-12-02 15:10:00,16.67,16.68,16.66,16.67,92200.0,14.4711,14.4797,14.4624,14.4711,92200.0
2009-12-02 15:20:00,16.68,16.71,16.67,16.69,100200.0,14.4797,14.5058,14.4711,14.4884,100200.0
2009-12-02 15:30:00,16.69,16.77,16.69,16.77,152600.0,14.4884,14.5579,14.4884,14.5579,152600.0
2009-12-02 15:40:00,16.77,16.8,16.73,16.78,208300.0,14.5579,14.5839,14.5231,14.5665,208300.0
2009-12-02 15:50:00,16.78,16.79,16.74,16.76,310900.0,14.5665,14.5752,14.5318,14.5492,310900.0
2009-12-03 09:30:00,16.81,16.81,16.68,16.74,59500.0,14.5926,14.5926,14.4797,14.5318,59500.0
2009-12-03 09:40:00,16.75,16.77,16.7,16.73,83600.0,14.5405,14.5579,14.4971,14.5231,83600.0
2009-12-03 09:50:00,16.73,16.73,16.56,16.59,72000.0,14.5231,14.5231,14.3756,14.4016,72000.0
2009-12-03 10:00:00,16.59,16.59,16.51,16.53,83100.0,14.4016,14.4016,14.3322,14.3495,83100.0
2009-12-03 10:10:00,16.54,16.57,16.45,16.47,84100.0,14.3582,14.3842,14.2801,14.2974,84100.0
2009-12-03 10:20:00,16.46,16.57,16.46,16.56,75400.0,14.2888,14.3842,14.2888,14.3756,75400.0
2009-12-03 10:30:00,16.56,16.57,16.5,16.51,37600.0,14.3756,14.3842,14.3235,14.3322,37600.0
2009-12-03 10:40:00,16.51,16.59,16.5,16.59,80100.0,14.3322,14.4016,14.3235,14.4016,80100.0
2009-12-03 10:50:00,16.58,16.59,16.56,16.59,50500.0,14.3929,14.4016,14.3756,14.4016,50500.0
2009-12-03 11:00:00,16.58,16.6,16.58,16.58,28900.0,14.3929,14.4103,14.3929,14.3929,28900.0
2009-12-03 11:10:00,16.59,16.59,16.57,16.58,24400.0,14.4016,14.4016,14.3842,14.3929,24400.0
2009-12-03 11:20:00,16.57,16.58,16.52,16.53,37600.0,14.3842,14.3929,14.3408,14.3495,37600.0
2009-12-03 11:30:00,16.53,16.54,16.48,16.49,50000.0,14.3495,14.3582,14.3061,14.3148,50000.0
2009-12-03 11:40:00,16.49,16.49,16.48,16.49,16700.0,14.3148,14.3148,14.3061,14.3148,16700.0
2009-12-03 11:50:00,16.49,16.49,16.48,16.48,19000.0,14.3148,14.3148,14.3061,14.3061,19000.0
2009-12-03 12:00:00,16.48,16.52,16.48,16.5,45000.0,14.3061,14.3408,14.3061,14.3235,45000.0
2009-12-03 12:10:00,16.5,16.52,16.5,16.51,49400.0,14.3235,14.3408,14.3235,14.3322,49400.0
2009-12-03 12:20:00,16.51,16.52,16.48,16.48,54600.0,14.3322,14.3408,14.3061,14.3061,54600.0
2009-12-03 12:30:00,16.49,16.52,16.48,16.51,70200.0,14.3148,14.3408,14.3061,14.3322,70200.0
2009-12-03 12:40:00,16.51,16.52,16.5,16.5,50700.0,14.3322,14.3408,14.3235,14.3235,50700.0
2009-12-03 12:50:00,16.5,16.58,16.5,16.58,51900.0,14.3235,14.3929,14.3235,14.3929,51900.0
2009-12-03 13:00:00,16.57,16.6,16.57,16.6,57000.0,14.3842,14.4103,14.3842,14.4103,57000.0
2009-12-03 13:10:00,16.6,16.61,16.58,16.61,57100.0,14.4103,14.419,14.3929,14.419,57100.0
2009-12-03 13:20:00,16.61,16.65,16.61,16.63,49700.0,14.419,14.4537,14.419,14.4363,49700.0
2009-12-03 13:30:00,16.62,16.63,16.56,16.6,56400.0,14.4277,14.4363,14.3756,14.4103,56400.0
2009-12-03 13:40:00,16.6,16.63,16.59,16.63,37900.0,14.4103,14.4363,14.4016,14.4363,37900.0
2009-12-03 13:50:00,16.63,16.65,16.62,16.65,28300.0,14.4363,14.4537,14.4277,14.4537,28300.0
2009-12-03 14:00:00,16.65,16.67,16.64,16.65,58800.0,14.4537,14.4711,14.445,14.4537,58800.0
2009-12-03 14:10:00,16.66,16.66,16.63,16.64,40900.0,14.4624,14.4624,14.4363,14.445,40900.0
2009-12-03 14:20:00,16.63,16.64,16.62,16.64,25100.0,14.4363,14.445,14.4277,14.445,25100.0
2009-12-03 14:30:00,16.64,16.66,16.63,16.66,38800.0,14.445,14.4624,14.4363,14.4624,38800.0
2009-12-03 14:40:00,16.66,16.67,16.66,16.66,34600.0,14.4624,14.4711,14.4624,14.4624,34600.0
2009-12-03 14:50:00,16.66,16.67,16.66,16.66,29500.0,14.4624,14.4711,14.4624,14.4624,29500.0
2009-12-03 15:00:00,16.66,16.68,16.66,16.67,30600.0,14.4624,14.4797,14.4624,14.4711,30600.0
2009-12-03 15:10:00,16.67,16.68,16.67,16.67,30000.0,14.4711,14.4797,14.4711,14.4711,30000.0
2009-12-03 15:20:00,16.67,16.68,16.65,16.68,77300.0,14.4711,14.4797,14.4537,14.4797,77300.0
2009-12-03 15:30:00,16.68,16.69,16.64,16.65,88100.0,14.4797,14.4884,14.445,14.4537,88100.0
2009-12-03 15:40:00,16.65,16.65,16.57,16.57,126400.0,14.4537,14.4537,14.3842,14.3842,126400.0
2009-12-03 15:50:00,16.57,16.58,16.5,16.52,230200.0,14.3842,14.3929,14.3235,14.3408,230200.0
2009-12-04 09:30:00,16.71,16.84,16.71,16.84,57100.0,14.5058,14.6186,14.5058,14.6186,57100.0
2009-12-04 09:40:00,16.85,16.97,16.84,16.92,87700.0,14.6273,14.7315,14.6186,14.6881,87700.0
2009-12-04 09:50:00,16.92,16.92,16.84,16.86,55300.0,14.6881,14.6881,14.6186,14.636,55300.0
2009-12-04 10:00:00,16.87,16.9,16.75,16.78,107400.0,14.6447,14.6707,14.5405,14.5665,107400.0
2009-12-04 10:10:00,16.78,16.83,16.74,16.8,105200.0,14.5665,14.61,14.5318,14.5839,105200.0
2009-12-04 10:20:00,16.8,16.9,16.79,16.85,46800.0,14.5839,14.6707,14.5752,14.6273,46800.0
2009-12-04 10:30:00,16.84,16.91,16.82,16.91,71800.0,14.6186,14.6794,14.6013,14.6794,71800.0
2009-12-04 10:40:00,16.91,16.95,16.89,16.89,32300.0,14.6794,14.7141,14.662,14.662,32300.0
2009-12-04 10:50:00,16.89,16.9,16.8,16.85,39800.0,14.662,14.6707,14.5839,14.6273,39800.0
2009-12-04 11:00:00,16.85,16.87,16.81,16.87,19800.0,14.6273,14.6447,14.5926,14.6447,19800.0
2009-12-04 11:10:00,16.86,16.87,16.84,16.84,14800.0,14.636,14.6447,14.6186,14.6186,14800.0
2009-12-04 11:20:00,16.84,16.87,16.76,16.76,38900.0,14.6186,14.6447,14.5492,14.5492,38900.0
2009-12-04 11:30:00,16.76,16.82,16.73,16.81,68100.0,14.5492,14.6013,14.5231,14.5926,68100.0
2009-12-04 11:40:00,16.8,16.8,16.64,16.71,87100.0,14.5839,14.5839,14.445,14.5058,87100.0
2009-12-04 11:50:00,16.7,16.74,16.68,16.71,44400.0,14.4971,14.5318,14.4797,14.5058,44400.0
2009-12-04 12:00:00,16.71,16.76,16.69,16.75,44800.0,14.5058,14.5492,14.4884,14.5405,44800.0
2009-12-04 12:10:00,16.76,16.77,16.71,16.72,19100.0,14.5492,14.5579,14.5058,14.5145,19100.0
2009-12-04 12:20:00,16.71,16.71,16.65,16.67,21000.0,14.5058,14.5058,14.4537,14.4711,21000.0
2009-12-04 12:30:00,16.67,16.73,16.67,16.72,41200.0,14.4711,14.5231,14.4711,14.5145,41200.0
2009-12-04 12:40:00,16.7,16.71,16.67,16.67,35600.0,14.4971,14.5058,14.4711,14.4711,35600.0
2009-12-04 12:50:00,16.67,16.73,16.67,16.72,18300.0,14.4711,14.5231,14.4711,14.5145,18300.0
2009-12-04 13:00:00,16.72,16.76,16.72,16.72,22200.0,14.5145,14.5492,14.5145,14.5145,22200.0
2009-12-04 13:10:00,16.72,16.77,16.69,16.77,29100.0,14.5145,14.5579,14.4884,14.5579,29100.0
2009-12-04 13:20:00,16.77,16.8,16.75,16.8,27900.0,14.5579,14.5839,14.5405,14.5839,27900.0
2009-12-04 13:30:00,16.8,16.82,16.78,16.79,25000.0,14.5839,14.6013,14.5665,14.5752,25000.0
2009-12-04 13:40:00,16.78,16.8,16.76,16.76,20400.0,14.5665,14.5839,14.5492,14.5492,20400.0
2009-12-04 13:50:00,16.75,16.76,16.7,16.71,46700.0,14.5405,14.5492,14.4971,14.5058,46700.0
2009-12-04 14:00:00,16.71,16.75,16.68,16.68,40500.0,14.5058,14.5405,14.4797,14.4797,40500.0
2009-12-04 14:10:00,16.68,16.73,16.68,16.68,29000.0,14.4797,14.5231,14.4797,14.4797,29000.0
2009-12-04 14:20:00,16.69,16.7,16.64,16.68,24900.0,14.4884,14.4971,14.445,14.4797,24900.0
2009-12-04 14:30:00,16.69,16.76,16.69,16.75,32800.0,14.4884,14.5492,14.4884,14.5405,32800.0
2009-12-04 14:40:00,16.74,16.76,16.71,16.71,27200.0,14.5318,14.5492,14.5058,14.5058,27200.0
2009-12-04 14:50:00,16.71,16.8,16.7,16.75,44500.0,14.5058,14.5839,14.4971,14.5405,44500.0
2009-12-04 15:00:00,16.75,16.8,16.72,16.76,30100.0,14.5405,14.5839,14.5145,14.5492,30100.0
2009-12-04 15:10:00,16.76,16.79,16.74,16.77,24600.0,14.5492,14.5752,14.5318,14.5579,24600.0
2009-12-04 15:20:00,16.76,16.81,16.76,16.77,42100.0,14.5492,14.5926,14.5492,14.5579,42100.0
2009-12-04 15:30:00,16.77,16.81,16.76,16.77,36200.0,14.5579,14.5926,14.5492,14.5579,36200.0
2009-12-04 15:40:00,16.78,16.78,16.74,16.76,71200.0,14.5665,14.5665,14.5318,14.5492,71200.0
2009-12-04 15:50:00,16.77,16.77,16.72,16.75,141600.0,14.5579,14.5579,14.5145,14.5405,141600.0
2009-12-07 09:30:00,16.69,16.89,16.69,16.77,48500.0,14.4884,14.662,14.4884,14.5579,48500.0
2009-12-07 09:40:00,16.77,16.83,16.73,16.75,59100.0,14.5579,14.61,14.5231,14.5405,59100.0
2009-12-07 09:50:00,16.76,16.76,16.69,16.7,41100.0,14.5492,14.5492,14.4884,14.4971,41100.0
2009-12-07 10:00:00,16.7,16.7,16.62,16.64,30500.0,14.4971,14.4971,14.4277,14.445,30500.0
2009-12-07 10:10:00,16.65,16.68,16.62,16.66,36900.0,14.4537,14.4797,14.4277,14.4624,36900.0
2009-12-07 10:20:00,16.66,16.69,16.65,16.69,37200.0,14.4624,14.4884,14.4537,14.4884,37200.0
2009-12-07 10:30:00,16.69,16.71,16.68,16.68,38500.0,14.4884,14.5058,14.4797,14.4797,38500.0
2009-12-07 10:40:00,16.68,16.69,16.64,16.66,53800.0,14.4797,14.4884,14.445,14.4624,53800.0
2009-12-07 10:50:00,16.66,16.7,16.64,16.64,62300.0,14.4624,14.4971,14.445,14.445,62300.0
2009-12-07 11:00:00,16.64,16.65,16.6,16.63,39600.0,14.445,14.4537,14.4103,14.4363,39600.0
2009-12-07 11:10:00,16.63,16.65,16.62,16.65,24200.0,14.4363,14.4537,14.4277,14.4537,24200.0
2009-12-07 11:20:00,16.65,16.65,16.64,16.64,9400.0,14.4537,14.4537,14.445,14.445,9400.0
2009-12-07 11:30:00,16.65,16.65,16.64,16.64,13700.0,14.4537,14.4537,14.445,14.445,13700.0
2009-12-07 11:40:00,16.64,16.65,16.63,16.63,24400.0,14.445,14.4537,14.4363,14.4363,24400.0
2009-12-07 11:50:00,16.64,16.65,16.62,16.63,38800.0,14.445,14.4537,14.4277,14.4363,38800.0
2009-12-07 12:00:00,16.64,16.65,16.64,16.64,7800.0,14.445,14.4537,14.445,14.445,7800.0
2009-12-07 12:10:00,16.64,16.65,16.6,16.61,39000.0,14.445,14.4537,14.4103,14.419,39000.0
2009-12-07 12:20:00,16.6,16.61,16.58,16.59,26600.0,14.4103,14.419,14.3929,14.4016,26600.0
2009-12-07 12:30:00,16.58,16.6,16.57,16.58,41200.0,14.3929,14.4103,14.3842,14.3929,41200.0
2009-12-07 12:40:00,16.58,16.63,16.56,16.62,40200.0,14.3929,14.4363,14.3756,14.4277,40200.0
2009-12-07 12:50:00,16.62,16.64,16.61,16.64,26600.0,14.4277,14.445,14.419,14.445,26600.0
2009-12-07 13:00:00,16.64,16.64,16.61,16.61,15100.0,14.445,14.445,14.419,14.419,15100.0
2009-12-07 13:10:00,16.61,16.63,16.61,16.62,27500.0,14.419,14.4363,14.419,14.4277,27500.0
2009-12-07 13:20:00,16.62,16.64,16.61,16.62,40800.0,14.4277,14.445,14.419,14.4277,40800.0
2009-12-07 13:30:00,16.61,16.62,16.6,16.6,19300.0,14.419,14.4277,14.4103,14.4103,19300.0
2009-12-07 13:40:00,16.6,16.61,16.6,16.6,13900.0,14.4103,14.419,14.4103,14.4103,13900.0
2009-12-07 13:50:00,16.6,16.61,16.57,16.6,40500.0,14.4103,14.419,14.3842,14.4103,40500.0
2009-12-07 14:00:00,16.59,16.6,16.58,16.59,24100.0,14.4016,14.4103,14.3929,14.4016,24100.0
2009-12-07 14:10:00,16.59,16.6,16.55,16.56,65500.0,14.4016,14.4103,14.3669,14.3756,65500.0
2009-12-07 14:20:00,16.57,16.57,16.55,16.56,15100.0,14.3842,14.3842,14.3669,14.3756,15100.0
2009-12-07 14:30:00,16.55,16.55,16.49,16.51,62000.0,14.3669,14.3669,14.3148,14.3322,62000.0
2009-12-07 14:40:00,16.51,16.53,16.47,16.5,66400.0,14.3322,14.3495,14.2974,14.3235,66400.0
2009-12-07 14:50:00,16.5,16.52,16.5,16.52,30900.0,14.3235,14.3408,14.3235,14.3408,30900.0
2009-12-07 15:00:00,16.52,16.55,16.51,16.53,71900.0,14.3408,14.3669,14.3322,14.3495,71900.0
2009-12-07 15:10:00,16.53,16.54,16.52,16.53,31600.0,14.3495,14.3582,14.3408,14.3495,31600.0
2009-12-07 15:20:00,16.53,16.54,16.5,16.5,51200.0,14.3495,14.3582,14.3235,14.3235,51200.0
2009-12-07 15:30:00,16.51,16.57,16.5,16.55,61000.0,14.3322,14.3842,14.3235,14.3669,61000.0
2009-12-07 15:40:00,16.56,16.59,16.55,16.59,117500.0,14.3756,14.4016,14.3669,14.4016,117500.0
2009-12-07 15:50:00,16.58,16.59,16.56,16.58,193800.0,14.3929,14.4016,14.3756,14.3929,193800.0
2009-12-08 09:30:00,16.5,16.52,16.36,16.37,45900.0,14.3235,14.3408,14.202,14.2106,45900.0
2009-12-08 09:40:00,16.37,16.39,16.28,16.34,98000.0,14.2106,14.228,14.1325,14.1846,98000.0
2009-12-08 09:50:00,16.34,16.34,16.25,16.28,60500.0,14.1846,14.1846,14.1065,14.1325,60500.0
2009-12-08 10:00:00,16.27,16.39,16.27,16.38,68300.0,14.1238,14.228,14.1238,14.2193,68300.0
2009-12-08 10:10:00,16.38,16.4,16.32,16.36,44800.0,14.2193,14.2367,14.1672,14.202,44800.0
2009-12-08 10:20:00,16.36,16.39,16.29,16.29,78100.0,14.202,14.228,14.1412,14.1412,78100.0
2009-12-08 10:30:00,16.29,16.31,16.27,16.3,49300.0,14.1412,14.1585,14.1238,14.1499,49300.0
2009-12-08 10:40:00,16.3,16.31,16.29,16.3,15200.0,14.1499,14.1585,14.1412,14.1499,15200.0
2009-12-08 10:50:00,16.3,16.31,16.25,16.28,45300.0,14.1499,14.1585,14.1065,14.1325,45300.0
2009-12-08 11:00:00,16.29,16.3,16.26,16.28,53700.0,14.1412,14.1499,14.1151,14.1325,53700.0
2009-12-08 11:10:00,16.27,16.28,16.26,16.26,38900.0,14.1238,14.1325,14.1151,14.1151,38900.0
2009-12-08 11:20:00,16.25,16.27,16.25,16.26,20800.0,14.1065,14.1238,14.1065,14.1151,20800.0
2009-12-08 11:30:00,16.27,16.27,16.21,16.22,39800.0,14.1238,14.1238,14.0717,14.0804,39800.0
2009-12-08 11:40:00,16.22,16.23,16.19,16.2,53400.0,14.0804,14.0891,14.0544,14.0631,53400.0
2009-12-08 11:50:00,16.2,16.2,16.16,16.16,31500.0,14.0631,14.0631,14.0283,14.0283,31500.0
2009-12-08 12:00:00,16.17,16.21,16.16,16.21,56500.0,14.037,14.0717,14.0283,14.0717,56500.0
2009-12-08 12:10:00,16.22,16.24,16.22,16.22,32600.0,14.0804,14.0978,14.0804,14.0804,32600.0
2009-12-08 12:20:00,16.23,16.23,16.21,16.22,23700.0,14.0891,14.0891,14.0717,14.0804,23700.0
2009-12-08 12:30:00,16.22,16.22,16.2,16.21,11500.0,14.0804,14.0804,14.0631,14.0717,11500.0
2009-12-08 12:40:00,16.21,16.21,16.2,16.21,16500.0,14.0717,14.0717,14.0631,14.0717,16500.0
2009-12-08 12:50:00,16.2,16.25,16.2,16.25,34900.0,14.0631,14.1065,14.0631,14.1065,34900.0
2009-12-08 13:00:00,16.25,16.26,16.24,16.24,23800.0,14.1065,14.1151,14.0978,14.0978,23800.0
2009-12-08 13:10:00,16.25,16.25,16.17,16.22,54100.0,14.1065,14.1065,14.037,14.0804,54100.0
2009-12-08 13:20:00,16.22,16.22,16.14,16.15,48200.0,14.0804,14.0804,14.011,14.0197,48200.0
2009-12-08 13:30:00,16.14,16.18,16.14,16.17,39800.0,14.011,14.0457,14.011,14.037,39800.0
2009-12-08 13:40:00,16.16,16.2,16.16,16.2,37900.0,14.0283,14.0631,14.0283,14.0631,37900.0
2009-12-08 13:50:00,16.2,16.22,16.19,16.22,33900.0,14.0631,14.0804,14.0544,14.0804,33900.0
2009-12-08 14:00:00,16.21,16.22,16.18,16.2,51800.0,14.0717,14.0804,14.0457,14.0631,51800.0
2009-12-08 14:10:00,16.19,16.19,16.16,16.17,52100.0,14.0544,14.0544,14.0283,14.037,52100.0
2009-12-08 14:20:00,16.17,16.17,16.11,16.13,56700.0,14.037,14.037,13.9849,14.0023,56700.0
2009-12-08 14:30:00,16.13,16.16,16.11,16.15,46400.0,14.0023,14.0283,13.9849,14.0197,46400.0
2009-12-08 14:40:00,16.15,16.15,16.12,16.14,29100.0,14.0197,14.0197,13.9936,14.011,29100.0
2009-12-08 14:50:00,16.14,16.14,16.1,16.11,80100.0,14.011,14.011,13.9762,13.9849,80100.0
2009-12-08 15:00:00,16.12,16.12,16.09,16.12,49400.0,13.9936,13.9936,13.9676,13.9936,49400.0
2009-12-08 15:10:00,16.12,16.15,16.11,16.14,46600.0,13.9936,14.0197,13.9849,14.011,46600.0
2009-12-08 15:20:00,16.15,16.19,16.14,16.19,35600.0,14.0197,14.0544,14.011,14.0544,35600.0
2009-12-08 15:30:00,16.18,16.2,16.16,16.17,59000.0,14.0457,14.0631,14.0283,14.037,59000.0
2009-12-08 15:40:00,16.16,16.19,16.16,16.18,90100.0,14.0283,14.0544,14.0283,14.0457,90100.0
2009-12-08 15:50:00,16.18,16.19,16.16,16.17,178100.0,14.0457,14.0544,14.0283,14.037,178100.0
2009-12-09 09:30:00,16.16,16.19,16.03,16.04,39800.0,14.0283,14.0544,13.9155,13.9242,39800.0
2009-12-09 09:40:00,16.03,16.05,15.97,16.05,41400.0,13.9155,13.9328,13.8634,13.9328,41400.0
2009-12-09 09:50:00,16.04,16.08,16.0,16.0,32800.0,13.9242,13.9589,13.8894,13.8894,32800.0
2009-12-09 10:00:00,16.0,16.06,15.98,16.04,48700.0,13.8894,13.9415,13.8721,13.9242,48700.0
2009-12-09 10:10:00,16.04,16.05,16.01,16.01,19700.0,13.9242,13.9328,13.8981,13.8981,19700.0
2009-12-09 10:20:00,16.02,16.02,15.93,15.93,31100.0,13.9068,13.9068,13.8287,13.8287,31100.0
2009-12-09 10:30:00,15.94,15.95,15.91,15.92,53600.0,13.8374,13.846,13.8113,13.82,53600.0
2009-12-09 10:40:00,15.92,15.96,15.91,15.94,52600.0,13.82,13.8547,13.8113,13.8374,52600.0
2009-12-09 10:50:00,15.94,15.97,15.93,15.93,31200.0,13.8374,13.8634,13.8287,13.8287,31200.0
2009-12-09 11:00:00,15.93,16.01,15.92,16.0,61600.0,13.8287,13.8981,13.82,13.8894,61600.0
2009-12-09 11:10:00,16.01,16.01,15.95,15.95,20900.0,13.8981,13.8981,13.846,13.846,20900.0
2009-12-09 11:20:00,15.94,15.96,15.92,15.92,31200.0,13.8374,13.8547,13.82,13.82,31200.0
2009-12-09 11:30:00,15.92,15.94,15.87,15.88,48900.0,13.82,13.8374,13.7766,13.7853,48900.0
2009-12-09 11:40:00,15.89,15.89,15.88,15.88,16300.0,13.7939,13.7939,13.7853,13.7853,16300.0
2009-12-09 11:50:00,15.89,15.91,15.88,15.91,29500.0,13.7939,13.8113,13.7853,13.8113,29500.0
2009-12-09 12:00:00,15.91,15.91,15.9,15.91,15700.0,13.8113,13.8113,13.8026,13.8113,15700.0
2009-12-09 12:10:00,15.9,15.9,15.85,15.85,50300.0,13.8026,13.8026,13.7592,13.7592,50300.0
2009-12-09 12:20:00,15.85,15.85,15.83,15.85,29400.0,13.7592,13.7592,13.7419,13.7592,29400.0
2009-12-09 12:30:00,15.85,15.85,15.84,15.85,32700.0,13.7592,13.7592,13.7505,13.7592,32700.0
2009-12-09 12:40:00,15.84,15.84,15.82,15.84,65300.0,13.7505,13.7505,13.7332,13.7505,65300.0
2009-12-09 12:50:00,15.84,15.88,15.84,15.87,32400.0,13.7505,13.7853,13.7505,13.7766,32400.0
2009-12-09 13:00:00,15.87,15.87,15.81,15.84,50000.0,13.7766,13.7766,13.7245,13.7505,50000.0
2009-12-09 13:10:00,15.84,15.87,15.83,15.87,24600.0,13.7505,13.7766,13.7419,13.7766,24600.0
2009-12-09 13:20:00,15.87,15.91,15.86,15.89,47800.0,13.7766,13.8113,13.7679,13.7939,47800.0
2009-12-09 13:30:00,15.89,15.94,15.89,15.93,49200.0,13.7939,13.8374,13.7939,13.8287,49200.0
2009-12-09 13:40:00,15.93,15.98,15.9,15.95,43100.0,13.8287,13.8721,13.8026,13.846,43100.0
2009-12-09 13:50:00,15.95,15.96,15.93,15.94,30500.0,13.846,13.8547,13.8287,13.8374,30500.0
2009-12-09 14:00:00,15.95,16.01,15.95,16.01,45400.0,13.846,13.8981,13.846,13.8981,45400.0
2009-12-09 14:10:00,16.0,16.0,15.95,15.95,20700.0,13.8894,13.8894,13.846,13.846,20700.0
2009-12-09 14:20:00,15.96,15.96,15.95,15.96,26000.0,13.8547,13.8547,13.846,13.8547,26000.0
2009-12-09 14:30:00,15.95,16.0,15.95,15.99,30600.0,13.846,13.8894,13.846,13.8808,30600.0
2009-12-09 14:40:00,15.99,15.99,15.97,15.98,14500.0,13.8808,13.8808,13.8634,13.8721,14500.0
2009-12-09 14:50:00,15.97,15.99,15.97,15.98,29200.0,13.8634,13.8808,13.8634,13.8721,29200.0
2009-12-09 15:00:00,15.98,16.02,15.97,16.01,30100.0,13.8721,13.9068,13.8634,13.8981,30100.0
2009-12-09 15:10:00,16.01,16.02,16.0,16.01,44500.0,13.8981,13.9068,13.8894,13.8981,44500.0
2009-12-09 15:20:00,16.0,16.04,16.0,16.03,39700.0,13.8894,13.9242,13.8894,13.9155,39700.0
2009-12-09 15:30:00,16.02,16.03,16.01,16.01,38700.0,13.9068,13.9155,13.8981,13.8981,38700.0
2009-12-09 15:40:00,16.01,16.02,16.0,16.0,71000.0,13.8981,13.9068,13.8894,13.8894,71000.0
2009-12-09 15:50:00,16.0,16.01,15.98,15.98,101100.0,13.8894,13.8981,13.8721,13.8721,101100.0
2009-12-10 09:30:00,16.01,16.16,15.99,16.04,53100.0,13.8981,14.0283,13.8808,13.9242,53100.0
2009-12-10 09:40:00,16.04,16.07,16.03,16.07,33800.0,13.9242,13.9502,13.9155,13.9502,33800.0
2009-12-10 09:50:00,16.07,16.15,16.06,16.09,44800.0,13.9502,14.0197,13.9415,13.9676,44800.0
2009-12-10 10:00:00,16.09,16.12,16.05,16.12,27800.0,13.9676,13.9936,13.9328,13.9936,27800.0
2009-12-10 10:10:00,16.12,16.14,16.01,16.01,57900.0,13.9936,14.011,13.8981,13.8981,57900.0
2009-12-10 10:20:00,16.02,16.03,16.01,16.02,81100.0,13.9068,13.9155,13.8981,13.9068,81100.0
2009-12-10 10:30:00,16.02,16.03,15.94,15.95,141700.0,13.9068,13.9155,13.8374,13.846,141700.0
2009-12-10 10:40:00,15.94,15.96,15.92,15.95,55000.0,13.8374,13.8547,13.82,13.846,55000.0
2009-12-10 10:50:00,15.95,15.96,15.94,15.95,41400.0,13.846,13.8547,13.8374,13.846,41400.0
2009-12-10 11:00:00,15.96,15.96,15.94,15.95,32600.0,13.8547,13.8547,13.8374,13.846,32600.0
2009-12-10 11:10:00,15.95,16.0,15.94,15.98,25100.0,13.846,13.8894,13.8374,13.8721,25100.0
2009-12-10 11:20:00,15.98,15.98,15.95,15.96,43600.0,13.8721,13.8721,13.846,13.8547,43600.0
2009-12-10 11:30:00,15.96,16.0,15.96,16.0,27900.0,13.8547,13.8894,13.8547,13.8894,27900.0
2009-12-10 11:40:00,16.0,16.0,15.97,15.97,34200.0,13.8894,13.8894,13.8634,13.8634,34200.0
2009-12-10 11:50:00,15.97,15.98,15.94,15.95,11300.0,13.8634,13.8721,13.8374,13.846,11300.0
2009-12-10 12:00:00,15.94,15.96,15.9,15.9,82700.0,13.8374,13.8547,13.8026,13.8026,82700.0
2009-12-10 12:10:00,15.9,15.9,15.85,15.85,42500.0,13.8026,13.8026,13.7592,13.7592,42500.0
2009-12-10 12:20:00,15.85,15.85,15.83,15.83,50300.0,13.7592,13.7592,13.7419,13.7419,50300.0
2009-12-10 12:30:00,15.83,15.83,15.71,15.71,132900.0,13.7419,13.7419,13.6377,13.6377,132900.0
2009-12-10 12:40:00,15.72,15.82,15.69,15.79,111800.0,13.6464,13.7332,13.6203,13.7071,111800.0
2009-12-10 12:50:00,15.79,15.85,15.78,15.85,45100.0,13.7071,13.7592,13.6985,13.7592,45100.0
2009-12-10 13:00:00,15.85,15.85,15.81,15.83,46200.0,13.7592,13.7592,13.7245,13.7419,46200.0
2009-12-10 13:10:00,15.82,15.82,15.78,15.78,52500.0,13.7332,13.7332,13.6985,13.6985,52500.0
2009-12-10 13:20:00,15.79,15.81,15.78,15.8,28000.0,13.7071,13.7245,13.6985,13.7158,28000.0
2009-12-10 13:30:00,15.81,15.81,15.8,15.81,40400.0,13.7245,13.7245,13.7158,13.7245,40400.0
2009-12-10 13:40:00,15.81,15.85,15.81,15.85,38100.0,13.7245,13.7592,13.7245,13.7592,38100.0
2009-12-10 13:50:00,15.84,15.93,15.84,15.93,33100.0,13.7505,13.8287,13.7505,13.8287,33100.0
2009-12-10 14:00:00,15.92,15.94,15.9,15.94,40300.0,13.82,13.8374,13.8026,13.8374,40300.0
2009-12-10 14:10:00,15.93,15.94,15.91,15.93,43000.0,13.8287,13.8374,13.8113,13.8287,43000.0
2009-12-10 14:20:00,15.93,15.93,15.89,15.89,43300.0,13.8287,13.8287,13.7939,13.7939,43300.0
2009-12-10 14:30:00,15.89,15.9,15.84,15.84,64200.0,13.7939,13.8026,13.7505,13.7505,64200.0
2009-12-10 14:40:00,15.84,15.85,15.82,15.83,50700.0,13.7505,13.7592,13.7332,13.7419,50700.0
2009-12-10 14:50:00,15.83,15.83,15.82,15.83,46000.0,13.7419,13.7419,13.7332,13.7419,46000.0
2009-12-10 15:00:00,15.83,15.83,15.78,15.78,62500.0,13.7419,13.7419,13.6985,13.6985,62500.0
2009-12-10 15:10:00,15.78,15.8,15.76,15.8,75900.0,13.6985,13.7158,13.6811,13.7158,75900.0
2009-12-10 15:20:00,15.8,15.8,15.78,15.79,74100.0,13.7158,13.7158,13.6985,13.7071,74100.0
2009-12-10 15:30:00,15.8,15.83,15.8,15.83,58900.0,13.7158,13.7419,13.7158,13.7419,58900.0
2009-12-10 15:40:00,15.83,15.83,15.79,15.81,103800.0,13.7419,13.7419,13.7071,13.7245,103800.0
2009-12-10 15:50:00,15.81,15.81,15.8,15.81,145800.0,13.7245,13.7245,13.7158,13.7245,145800.0
2009-12-11 09:30:00,15.83,15.94,15.83,15.86,40700.0,13.7419,13.8374,13.7419,13.7679,40700.0
2009-12-11 09:40:00,15.88,15.92,15.86,15.89,40400.0,13.7853,13.82,13.7679,13.7939,40400.0
2009-12-11 09:50:00,15.88,15.98,15.83,15.95,78600.0,13.7853,13.8721,13.7419,13.846,78600.0
2009-12-11 10:00:00,15.96,16.01,15.94,15.97,62800.0,13.8547,13.8981,13.8374,13.8634,62800.0
2009-12-11 10:10:00,15.96,15.98,15.93,15.94,54800.0,13.8547,13.8721,13.8287,13.8374,54800.0
2009-12-11 10:20:00,15.95,15.96,15.89,15.96,42100.0,13.846,13.8547,13.7939,13.8547,42100.0
2009-12-11 10:30:00,15.96,15.98,15.94,15.97,50800.0,13.8547,13.8721,13.8374,13.8634,50800.0
2009-12-11 10:40:00,15.96,15.97,15.93,15.93,31300.0,13.8547,13.8634,13.8287,13.8287,31300.0
2009-12-11 10:50:00,15.93,15.95,15.89,15.95,34600.0,13.8287,13.846,13.7939,13.846,34600.0
2009-12-11 11:00:00,15.95,15.95,15.9,15.9,29800.0,13.846,13.846,13.8026,13.8026,29800.0
2009-12-11 11:10:00,15.9,15.9,15.87,15.87,37400.0,13.8026,13.8026,13.7766,13.7766,37400.0
2009-12-11 11:20:00,15.87,15.87,15.83,15.87,40500.0,13.7766,13.7766,13.7419,13.7766,40500.0
2009-12-11 11:30:00,15.87,15.89,15.85,15.87,27400.0,13.7766,13.7939,13.7592,13.7766,27400.0
2009-12-11 11:40:00,15.87,15.89,15.81,15.83,60500.0,13.7766,13.7939,13.7245,13.7419,60500.0
2009-12-11 11:50:00,15.84,15.84,15.8,15.83,38600.0,13.7505,13.7505,13.7158,13.7419,38600.0
2009-12-11 12:00:00,15.83,15.83,15.82,15.83,16300.0,13.7419,13.7419,13.7332,13.7419,16300.0
2009-12-11 12:10:00,15.83,15.83,15.8,15.82,26000.0,13.7419,13.7419,13.7158,13.7332,26000.0
2009-12-11 12:20:00,15.82,15.83,15.81,15.82,33500.0,13.7332,13.7419,13.7245,13.7332,33500.0
2009-12-11 12:30:00,15.82,15.82,15.81,15.82,30800.0,13.7332,13.7332,13.7245,13.7332,30800.0
2009-12-11 12:40:00,15.82,15.82,15.81,15.82,17000.0,13.7332,13.7332,13.7245,13.7332,17000.0
2009-12-11 12:50:00,15.82,15.83,15.81,15.83,18100.0,13.7332,13.7419,13.7245,13.7419,18100.0
2009-12-11 13:00:00,15.82,15.83,15.79,15.8,45600.0,13.7332,13.7419,13.7071,13.7158,45600.0
2009-12-11 13:10:00,15.8,15.82,15.8,15.82,26800.0,13.7158,13.7332,13.7158,13.7332,26800.0
2009-12-11 13:20:00,15.81,15.82,15.81,15.82,13400.0,13.7245,13.7332,13.7245,13.7332,13400.0
2009-12-11 13:30:00,15.82,15.87,15.82,15.86,20200.0,13.7332,13.7766,13.7332,13.7679,20200.0
2009-12-11 13:40:00,15.86,15.88,15.86,15.88,8500.0,13.7679,13.7853,13.7679,13.7853,8500.0
2009-12-11 13:50:00,15.88,15.89,15.87,15.89,8900.0,13.7853,13.7939,13.7766,13.7939,8900.0
2009-12-11 14:00:00,15.89,15.94,15.88,15.94,28700.0,13.7939,13.8374,13.7853,13.8374,28700.0
2009-12-11 14:10:00,15.94,15.96,15.94,15.96,19800.0,13.8374,13.8547,13.8374,13.8547,19800.0
2009-12-11 14:20:00,15.96,15.96,15.95,15.96,16600.0,13.8547,13.8547,13.846,13.8547,16600.0
2009-12-11 14:30:00,15.96,15.96,15.95,15.96,6500.0,13.8547,13.8547,13.846,13.8547,6500.0
2009-12-11 14:40:00,15.96,15.96,15.95,15.96,16200.0,13.8547,13.8547,13.846,13.8547,16200.0
2009-12-11 14:50:00,15.95,15.96,15.94,15.96,27400.0,13.846,13.8547,13.8374,13.8547,27400.0
2009-12-11 15:00:00,15.95,15.95,15.93,15.93,33800.0,13.846,13.846,13.8287,13.8287,33800.0
2009-12-11 15:10:00,15.93,15.95,15.93,15.94,32100.0,13.8287,13.846,13.8287,13.8374,32100.0
2009-12-11 15:20:00,15.93,15.95,15.92,15.94,21500.0,13.8287,13.846,13.82,13.8374,21500.0
2009-12-11 15:30:00,15.95,15.96,15.95,15.96,37400.0,13.846,13.8547,13.846,13.8547,37400.0
2009-12-11 15:40:00,15.96,15.96,15.92,15.94,73000.0,13.8547,13.8547,13.82,13.8374,73000.0
2009-12-11 15:50:00,15.94,15.97,15.93,15.97,139400.0,13.8374,13.8634,13.8287,13.8634,139400.0
2009-12-14 09:30:00,16.1,16.3,16.06,16.07,39000.0,13.9762,14.1499,13.9415,13.9502,39000.0
2009-12-14 09:40:00,16.07,16.07,16.04,16.07,35500.0,13.9502,13.9502,13.9242,13.9502,35500.0
2009-12-14 09:50:00,16.06,16.1,16.03,16.05,37200.0,13.9415,13.9762,13.9155,13.9328,37200.0
2009-12-14 10:00:00,16.05,16.07,16.02,16.03,34300.0,13.9328,13.9502,13.9068,13.9155,34300.0
2009-12-14 10:10:00,16.03,16.05,16.01,16.04,25900.0,13.9155,13.9328,13.8981,13.9242,25900.0
2009-12-14 10:20:00,16.04,16.07,16.04,16.05,20100.0,13.9242,13.9502,13.9242,13.9328,20100.0
2009-12-14 10:30:00,16.06,16.07,16.03,16.05,28500.0,13.9415,13.9502,13.9155,13.9328,28500.0
2009-12-14 10:40:00,16.04,16.06,16.03,16.04,31800.0,13.9242,13.9415,13.9155,13.9242,31800.0
2009-12-14 10:50:00,16.04,16.09,16.04,16.07,19000.0,13.9242,13.9676,13.9242,13.9502,19000.0
2009-12-14 11:00:00,16.06,16.07,16.03,16.03,12400.0,13.9415,13.9502,13.9155,13.9155,12400.0
2009-12-14 11:10:00,16.03,16.06,16.02,16.05,32400.0,13.9155,13.9415,13.9068,13.9328,32400.0
2009-12-14 11:20:00,16.05,16.1,16.04,16.09,28100.0,13.9328,13.9762,13.9242,13.9676,28100.0
2009-12-14 11:30:00,16.08,16.09,16.07,16.09,7800.0,13.9589,13.9676,13.9502,13.9676,7800.0
2009-12-14 11:40:00,16.08,16.1,16.03,16.05,24300.0,13.9589,13.9762,13.9155,13.9328,24300.0
2009-12-14 11:50:00,16.05,16.06,16.01,16.03,8800.0,13.9328,13.9415,13.8981,13.9155,8800.0
2009-12-14 12:00:00,16.03,16.05,16.02,16.04,13700.0,13.9155,13.9328,13.9068,13.9242,13700.0
2009-12-14 12:10:00,16.05,16.06,16.04,16.06,11800.0,13.9328,13.9415,13.9242,13.9415,11800.0
2009-12-14 12:20:00,16.06,16.07,16.05,16.06,11900.0,13.9415,13.9502,13.9328,13.9415,11900.0
2009-12-14 12:30:00,16.06,16.07,16.05,16.07,8800.0,13.9415,13.9502,13.9328,13.9502,8800.0
2009-12-14 12:40:00,16.06,16.08,16.06,16.06,10400.0,13.9415,13.9589,13.9415,13.9415,10400.0
2009-12-14 12:50:00,16.07,16.09,16.06,16.08,16400.0,13.9502,13.9676,13.9415,13.9589,16400.0
2009-12-14 13:00:00,16.08,16.09,16.06,16.09,35100.0,13.9589,13.9676,13.9415,13.9676,35100.0
2009-12-14 13:10:00,16.09,16.09,16.07,16.08,19500.0,13.9676,13.9676,13.9502,13.9589,19500.0
2009-12-14 13:20:00,16.08,16.09,16.07,16.08,8400.0,13.9589,13.9676,13.9502,13.9589,8400.0
2009-12-14 13:30:00,16.07,16.09,16.06,16.06,19500.0,13.9502,13.9676,13.9415,13.9415,19500.0
2009-12-14 13:40:00,16.07,16.08,16.06,16.07,37400.0,13.9502,13.9589,13.9415,13.9502,37400.0
2009-12-14 13:50:00,16.07,16.08,16.05,16.05,66300.0,13.9502,13.9589,13.9328,13.9328,66300.0
2009-12-14 14:00:00,16.06,16.09,16.05,16.09,68200.0,13.9415,13.9676,13.9328,13.9676,68200.0
2009-12-14 14:10:00,16.08,16.09,16.08,16.09,3900.0,13.9589,13.9676,13.9589,13.9676,3900.0
2009-12-14 14:20:00,16.08,16.09,16.07,16.07,15600.0,13.9589,13.9676,13.9502,13.9502,15600.0
2009-12-14 14:30:00,16.07,16.09,16.07,16.08,58200.0,13.9502,13.9676,13.9502,13.9589,58200.0
2009-12-14 14:40:00,16.09,16.09,16.06,16.07,29600.0,13.9676,13.9676,13.9415,13.9502,29600.0
2009-12-14 14:50:00,16.06,16.08,16.06,16.08,52200.0,13.9415,13.9589,13.9415,13.9589,52200.0
2009-12-14 15:00:00,16.07,16.08,16.06,16.07,37800.0,13.9502,13.9589,13.9415,13.9502,37800.0
2009-12-14 15:10:00,16.08,16.09,16.07,16.08,111900.0,13.9589,13.9676,13.9502,13.9589,111900.0
2009-12-14 15:20:00,16.08,16.09,16.07,16.07,40200.0,13.9589,13.9676,13.9502,13.9502,40200.0
2009-12-14 15:30:00,16.08,16.1,16.07,16.09,60000.0,13.9589,13.9762,13.9502,13.9676,60000.0
2009-12-14 15:40:00,16.09,16.1,16.07,16.07,78200.0,13.9676,13.9762,13.9502,13.9502,78200.0
2009-12-14 15:50:00,16.07,16.09,16.06,16.09,126400.0,13.9502,13.9676,13.9415,13.9676,126400.0
2009-12-15 09:30:00,16.06,16.14,16.06,16.1,47000.0,13.9415,14.011,13.9415,13.9762,47000.0
2009-12-15 09:40:00,16.09,16.13,16.06,16.13,26300.0,13.9676,14.0023,13.9415,14.0023,26300.0
2009-12-15 09:50:00,16.14,16.15,16.08,16.13,38900.0,14.011,14.0197,13.9589,14.0023,38900.0
2009-12-15 10:00:00,16.12,16.14,16.1,16.1,14100.0,13.9936,14.011,13.9762,13.9762,14100.0
2009-12-15 10:10:00,16.1,16.13,16.1,16.13,14900.0,13.9762,14.0023,13.9762,14.0023,14900.0
2009-12-15 10:20:00,16.13,16.18,16.13,16.16,16600.0,14.0023,14.0457,14.0023,14.0283,16600.0
2009-12-15 10:30:00,16.16,16.18,16.16,16.17,9400.0,14.0283,14.0457,14.0283,14.037,9400.0
2009-12-15 10:40:00,16.18,16.19,16.17,16.19,11400.0,14.0457,14.0544,14.037,14.0544,11400.0
2009-12-15 10:50:00,16.19,16.19,16.18,16.19,10100.0,14.0544,14.0544,14.0457,14.0544,10100.0
2009-12-15 11:00:00,16.19,16.19,16.18,16.18,5300.0,14.0544,14.0544,14.0457,14.0457,5300.0
2009-12-15 11:10:00,16.18,16.19,16.16,16.17,16400.0,14.0457,14.0544,14.0283,14.037,16400.0
2009-12-15 11:20:00,16.16,16.17,16.16,16.16,15600.0,14.0283,14.037,14.0283,14.0283,15600.0
2009-12-15 11:30:00,16.16,16.17,16.16,16.16,10100.0,14.0283,14.037,14.0283,14.0283,10100.0
2009-12-15 11:40:00,16.17,16.17,16.16,16.17,19200.0,14.037,14.037,14.0283,14.037,19200.0
2009-12-15 11:50:00,16.17,16.17,16.16,16.17,13000.0,14.037,14.037,14.0283,14.037,13000.0
2009-12-15 12:00:00,16.16,16.17,16.16,16.16,8100.0,14.0283,14.037,14.0283,14.0283,8100.0
2009-12-15 12:10:00,16.16,16.17,16.14,16.14,12500.0,14.0283,14.037,14.011,14.011,12500.0
2009-12-15 12:20:00,16.15,16.15,16.12,16.13,14100.0,14.0197,14.0197,13.9936,14.0023,14100.0
2009-12-15 12:30:00,16.12,16.15,16.12,16.14,22600.0,13.9936,14.0197,13.9936,14.011,22600.0
2009-12-15 12:40:00,16.14,16.15,16.11,16.15,32100.0,14.011,14.0197,13.9849,14.0197,32100.0
2009-12-15 12:50:00,16.15,16.16,16.14,16.16,10000.0,14.0197,14.0283,14.011,14.0283,10000.0
2009-12-15 13:00:00,16.15,16.17,16.15,16.17,21300.0,14.0197,14.037,14.0197,14.037,21300.0
2009-12-15 13:10:00,16.17,16.18,16.17,16.18,13000.0,14.037,14.0457,14.037,14.0457,13000.0
2009-12-15 13:20:00,16.17,16.17,16.16,16.16,18800.0,14.037,14.037,14.0283,14.0283,18800.0
2009-12-15 13:30:00,16.16,16.17,16.16,16.16,9100.0,14.0283,14.037,14.0283,14.0283,9100.0
2009-12-15 13:40:00,16.16,16.17,16.16,16.17,10600.0,14.0283,14.037,14.0283,14.037,10600.0
2009-12-15 13:50:00,16.17,16.21,16.16,16.21,49600.0,14.037,14.0717,14.0283,14.0717,49600.0
2009-12-15 14:00:00,16.21,16.21,16.2,16.21,13600.0,14.0717,14.0717,14.0631,14.0717,13600.0
2009-12-15 14:10:00,16.2,16.21,16.2,16.21,14400.0,14.0631,14.0717,14.0631,14.0717,14400.0
2009-12-15 14:20:00,16.21,16.21,16.2,16.21,6400.0,14.0717,14.0717,14.0631,14.0717,6400.0
2009-12-15 14:30:00,16.2,16.21,16.2,16.2,14000.0,14.0631,14.0717,14.0631,14.0631,14000.0
2009-12-15 14:40:00,16.2,16.21,16.2,16.2,32700.0,14.0631,14.0717,14.0631,14.0631,32700.0
2009-12-15 14:50:00,16.21,16.21,16.17,16.18,38100.0,14.0717,14.0717,14.037,14.0457,38100.0
2009-12-15 15:00:00,16.17,16.18,16.17,16.17,19900.0,14.037,14.0457,14.037,14.037,19900.0
2009-12-15 15:10:00,16.17,16.18,16.15,16.16,24400.0,14.037,14.0457,14.0197,14.0283,24400.0
2009-12-15 15:20:00,16.15,16.16,16.14,16.14,43300.0,14.0197,14.0283,14.011,14.011,43300.0
2009-12-15 15:30:00,16.14,16.15,16.12,16.13,37000.0,14.011,14.0197,13.9936,14.0023,37000.0
2009-12-15 15:40:00,16.13,16.14,16.12,16.14,50200.0,14.0023,14.011,13.9936,14.011,50200.0
2009-12-15 15:50:00,16.14,16.17,16.13,16.17,147300.0,14.011,14.037,14.0023,14.037,147300.0
2009-12-16 09:30:00,15.66,15.8,15.6,15.7,274100.0,13.5943,13.7158,13.5422,13.629,274100.0
2009-12-16 09:40:00,15.71,15.71,15.35,15.38,297300.0,13.6377,13.6377,13.3252,13.3512,297300.0
2009-12-16 09:50:00,15.38,15.41,15.19,15.24,299300.0,13.3512,13.3773,13.1863,13.2297,299300.0
2009-12-16 10:00:00,15.24,15.35,15.22,15.23,165000.0,13.2297,13.3252,13.2123,13.221,165000.0
2009-12-16 10:10:00,15.24,15.29,15.16,15.19,152800.0,13.2297,13.2731,13.1602,13.1863,152800.0
2009-12-16 10:20:00,15.2,15.2,15.07,15.11,160500.0,13.195,13.195,13.0821,13.1168,160500.0
2009-12-16 10:30:00,15.12,15.14,15.02,15.08,230500.0,13.1255,13.1429,13.0387,13.0908,230500.0
2009-12-16 10:40:00,15.08,15.27,15.06,15.26,340600.0,13.0908,13.2557,13.0734,13.2471,340600.0
2009-12-16 10:50:00,15.27,15.29,15.18,15.19,193700.0,13.2557,13.2731,13.1776,13.1863,193700.0
2009-12-16 11:00:00,15.19,15.31,15.19,15.31,94000.0,13.1863,13.2905,13.1863,13.2905,94000.0
2009-12-16 11:10:00,15.31,15.32,15.27,15.3,106300.0,13.2905,13.2991,13.2557,13.2818,106300.0
2009-12-16 11:20:00,15.31,15.34,15.3,15.31,45400.0,13.2905,13.3165,13.2818,13.2905,45400.0
2009-12-16 11:30:00,15.31,15.32,15.26,15.27,61700.0,13.2905,13.2991,13.2471,13.2557,61700.0
2009-12-16 11:40:00,15.27,15.35,15.26,15.35,63000.0,13.2557,13.3252,13.2471,13.3252,63000.0
2009-12-16 11:50:00,15.35,15.4,15.34,15.36,93200.0,13.3252,13.3686,13.3165,13.3339,93200.0
2009-12-16 12:00:00,15.37,15.39,15.35,15.36,55100.0,13.3425,13.3599,13.3252,13.3339,55100.0
2009-12-16 12:10:00,15.35,15.35,15.29,15.31,46500.0,13.3252,13.3252,13.2731,13.2905,46500.0
2009-12-16 12:20:00,15.31,15.33,15.3,15.33,24900.0,13.2905,13.3078,13.2818,13.3078,24900.0
2009-12-16 12:30:00,15.33,15.33,15.29,15.31,81500.0,13.3078,13.3078,13.2731,13.2905,81500.0
2009-12-16 12:40:00,15.31,15.32,15.3,15.31,35300.0,13.2905,13.2991,13.2818,13.2905,35300.0
2009-12-16 12:50:00,15.32,15.4,15.31,15.4,96000.0,13.2991,13.3686,13.2905,13.3686,96000.0
2009-12-16 13:00:00,15.4,15.41,15.39,15.4,44900.0,13.3686,13.3773,13.3599,13.3686,44900.0
2009-12-16 13:10:00,15.4,15.41,15.34,15.34,72800.0,13.3686,13.3773,13.3165,13.3165,72800.0
2009-12-16 13:20:00,15.35,15.35,15.29,15.3,75000.0,13.3252,13.3252,13.2731,13.2818,75000.0
2009-12-16 13:30:00,15.3,15.3,15.27,15.27,44500.0,13.2818,13.2818,13.2557,13.2557,44500.0
2009-12-16 13:40:00,15.27,15.29,15.26,15.29,107300.0,13.2557,13.2731,13.2471,13.2731,107300.0
2009-12-16 13:50:00,15.28,15.29,15.21,15.21,94700.0,13.2644,13.2731,13.2036,13.2036,94700.0
2009-12-16 14:00:00,15.21,15.27,15.21,15.27,137900.0,13.2036,13.2557,13.2036,13.2557,137900.0
2009-12-16 14:10:00,15.27,15.3,15.26,15.3,109400.0,13.2557,13.2818,13.2471,13.2818,109400.0
2009-12-16 14:20:00,15.3,15.3,15.23,15.29,80600.0,13.2818,13.2818,13.221,13.2731,80600.0
2009-12-16 14:30:00,15.29,15.29,15.26,15.26,52800.0,13.2731,13.2731,13.2471,13.2471,52800.0
2009-12-16 14:40:00,15.27,15.27,15.22,15.23,125100.0,13.2557,13.2557,13.2123,13.221,125100.0
2009-12-16 14:50:00,15.23,15.23,15.1,15.13,219600.0,13.221,13.221,13.1082,13.1342,219600.0
2009-12-16 15:00:00,15.13,15.19,15.11,15.19,159000.0,13.1342,13.1863,13.1168,13.1863,159000.0
2009-12-16 15:10:00,15.19,15.21,15.18,15.21,55300.0,13.1863,13.2036,13.1776,13.2036,55300.0
2009-12-16 15:20:00,15.2,15.21,15.16,15.16,148200.0,13.195,13.2036,13.1602,13.1602,148200.0
2009-12-16 15:30:00,15.16,15.17,15.11,15.15,295700.0,13.1602,13.1689,13.1168,13.1516,295700.0
2009-12-16 15:40:00,15.15,15.15,15.11,15.12,264200.0,13.1516,13.1516,13.1168,13.1255,264200.0
2009-12-16 15:50:00,15.12,15.16,15.1,15.12,870800.0,13.1255,13.1602,13.1082,13.1255,870800.0
2009-12-17 09:30:00,15.08,15.17,14.91,15.01,143700.0,13.0908,13.1689,12.9432,13.03,143700.0
2009-12-17 09:40:00,15.01,15.05,15.0,15.04,86600.0,13.03,13.0648,13.0213,13.0561,86600.0
2009-12-17 09:50:00,15.04,15.04,14.91,14.94,108800.0,13.0561,13.0561,12.9432,12.9693,108800.0
2009-12-17 10:00:00,14.93,15.01,14.93,14.95,90500.0,12.9606,13.03,12.9606,12.9779,90500.0
2009-12-17 10:10:00,14.95,15.04,14.94,15.03,51600.0,12.9779,13.0561,12.9693,13.0474,51600.0
2009-12-17 10:20:00,15.03,15.1,15.03,15.1,81500.0,13.0474,13.1082,13.0474,13.1082,81500.0
2009-12-17 10:30:00,15.1,15.1,15.06,15.09,81700.0,13.1082,13.1082,13.0734,13.0995,81700.0
2009-12-17 10:40:00,15.09,15.09,15.0,15.0,159200.0,13.0995,13.0995,13.0213,13.0213,159200.0
2009-12-17 10:50:00,15.01,15.03,14.97,15.0,92900.0,13.03,13.0474,12.9953,13.0213,92900.0
2009-12-17 11:00:00,15.01,15.03,15.0,15.02,58600.0,13.03,13.0474,13.0213,13.0387,58600.0
2009-12-17 11:10:00,15.02,15.02,15.01,15.01,11200.0,13.0387,13.0387,13.03,13.03,11200.0
2009-12-17 11:20:00,15.02,15.05,15.0,15.0,63700.0,13.0387,13.0648,13.0213,13.0213,63700.0
2009-12-17 11:30:00,15.0,15.06,15.0,15.05,56800.0,13.0213,13.0734,13.0213,13.0648,56800.0
2009-12-17 11:40:00,15.05,15.05,15.01,15.01,25100.0,13.0648,13.0648,13.03,13.03,25100.0
2009-12-17 11:50:00,15.02,15.03,15.01,15.03,30400.0,13.0387,13.0474,13.03,13.0474,30400.0
2009-12-17 12:00:00,15.02,15.11,15.02,15.11,84900.0,13.0387,13.1168,13.0387,13.1168,84900.0
2009-12-17 12:10:00,15.11,15.13,15.08,15.09,51300.0,13.1168,13.1342,13.0908,13.0995,51300.0
2009-12-17 12:20:00,15.09,15.09,15.06,15.08,38500.0,13.0995,13.0995,13.0734,13.0908,38500.0
2009-12-17 12:30:00,15.08,15.09,15.08,15.08,9600.0,13.0908,13.0995,13.0908,13.0908,9600.0
2009-12-17 12:40:00,15.08,15.08,15.03,15.04,64000.0,13.0908,13.0908,13.0474,13.0561,64000.0
2009-12-17 12:50:00,15.03,15.05,15.03,15.04,61200.0,13.0474,13.0648,13.0474,13.0561,61200.0
2009-12-17 13:00:00,15.04,15.08,15.03,15.08,54600.0,13.0561,13.0908,13.0474,13.0908,54600.0
2009-12-17 13:10:00,15.08,15.08,15.07,15.07,83100.0,13.0908,13.0908,13.0821,13.0821,83100.0
2009-12-17 13:20:00,15.08,15.08,15.02,15.03,90300.0,13.0908,13.0908,13.0387,13.0474,90300.0
2009-12-17 13:30:00,15.03,15.05,15.02,15.04,55900.0,13.0474,13.0648,13.0387,13.0561,55900.0
2009-12-17 13:40:00,15.04,15.05,15.01,15.02,72100.0,13.0561,13.0648,13.03,13.0387,72100.0
2009-12-17 13:50:00,15.02,15.05,15.01,15.04,60800.0,13.0387,13.0648,13.03,13.0561,60800.0
2009-12-17 14:00:00,15.04,15.04,15.03,15.03,25700.0,13.0561,13.0561,13.0474,13.0474,25700.0
2009-12-17 14:10:00,15.03,15.04,15.02,15.02,35900.0,13.0474,13.0561,13.0387,13.0387,35900.0
2009-12-17 14:20:00,15.03,15.03,15.02,15.02,20500.0,13.0474,13.0474,13.0387,13.0387,20500.0
2009-12-17 14:30:00,15.02,15.06,15.02,15.06,43700.0,13.0387,13.0734,13.0387,13.0734,43700.0
2009-12-17 14:40:00,15.06,15.06,15.0,15.01,60000.0,13.0734,13.0734,13.0213,13.03,60000.0
2009-12-17 14:50:00,15.01,15.03,15.0,15.02,94000.0,13.03,13.0474,13.0213,13.0387,94000.0
2009-12-17 15:00:00,15.02,15.09,15.02,15.08,92800.0,13.0387,13.0995,13.0387,13.0908,92800.0
2009-12-17 15:10:00,15.09,15.1,15.08,15.1,48600.0,13.0995,13.1082,13.0908,13.1082,48600.0
2009-12-17 15:20:00,15.1,15.1,15.02,15.02,83600.0,13.1082,13.1082,13.0387,13.0387,83600.0
2009-12-17 15:30:00,15.02,15.05,15.02,15.05,72100.0,13.0387,13.0648,13.0387,13.0648,72100.0
2009-12-17 15:40:00,15.05,15.11,15.05,15.11,147100.0,13.0648,13.1168,13.0648,13.1168,147100.0
2009-12-17 15:50:00,15.11,15.13,15.08,15.12,404000.0,13.1168,13.1342,13.0908,13.1255,404000.0
2009-12-18 09:30:00,15.13,15.38,15.11,15.23,523800.0,13.1342,13.3512,13.1168,13.221,523800.0
2009-12-18 09:40:00,15.22,15.32,15.2,15.29,73900.0,13.2123,13.2991,13.195,13.2731,73900.0
2009-12-18 09:50:00,15.3,15.35,15.29,15.34,96900.0,13.2818,13.3252,13.2731,13.3165,96900.0
2009-12-18 10:00:00,15.35,15.42,15.35,15.4,62300.0,13.3252,13.3859,13.3252,13.3686,62300.0
2009-12-18 10:10:00,15.4,15.4,15.37,15.38,91400.0,13.3686,13.3686,13.3425,13.3512,91400.0
2009-12-18 10:20:00,15.38,15.4,15.37,15.39,79500.0,13.3512,13.3686,13.3425,13.3599,79500.0
2009-12-18 10:30:00,15.39,15.41,15.31,15.31,203800.0,13.3599,13.3773,13.2905,13.2905,203800.0
2009-12-18 10:40:00,15.31,15.32,15.24,15.24,422800.0,13.2905,13.2991,13.2297,13.2297,422800.0
2009-12-18 10:50:00,15.26,15.32,15.24,15.31,51900.0,13.2471,13.2991,13.2297,13.2905,51900.0
2009-12-18 11:00:00,15.31,15.31,15.24,15.27,118500.0,13.2905,13.2905,13.2297,13.2557,118500.0
2009-12-18 11:10:00,15.27,15.29,15.25,15.27,62800.0,13.2557,13.2731,13.2384,13.2557,62800.0
2009-12-18 11:20:00,15.27,15.31,15.25,15.3,113400.0,13.2557,13.2905,13.2384,13.2818,113400.0
2009-12-18 11:30:00,15.29,15.3,15.22,15.25,105900.0,13.2731,13.2818,13.2123,13.2384,105900.0
2009-12-18 11:40:00,15.24,15.25,15.23,15.23,31800.0,13.2297,13.2384,13.221,13.221,31800.0
2009-12-18 11:50:00,15.23,15.23,15.22,15.23,28500.0,13.221,13.221,13.2123,13.221,28500.0
2009-12-18 12:00:00,15.22,15.28,15.22,15.28,70500.0,13.2123,13.2644,13.2123,13.2644,70500.0
2009-12-18 12:10:00,15.27,15.28,15.24,15.24,46700.0,13.2557,13.2644,13.2297,13.2297,46700.0
2009-12-18 12:20:00,15.24,15.25,15.18,15.21,62000.0,13.2297,13.2384,13.1776,13.2036,62000.0
2009-12-18 12:30:00,15.21,15.21,15.2,15.2,13200.0,13.2036,13.2036,13.195,13.195,13200.0
2009-12-18 12:40:00,15.21,15.22,15.17,15.19,313600.0,13.2036,13.2123,13.1689,13.1863,313600.0
2009-12-18 12:50:00,15.19,15.21,15.19,15.2,36900.0,13.1863,13.2036,13.1863,13.195,36900.0
2009-12-18 13:00:00,15.2,15.21,15.2,15.21,8600.0,13.195,13.2036,13.195,13.2036,8600.0
2009-12-18 13:10:00,15.21,15.26,15.2,15.26,41200.0,13.2036,13.2471,13.195,13.2471,41200.0
2009-12-18 13:20:00,15.25,15.29,15.25,15.26,36700.0,13.2384,13.2731,13.2384,13.2471,36700.0
2009-12-18 13:30:00,15.26,15.28,15.24,15.24,49200.0,13.2471,13.2644,13.2297,13.2297,49200.0
2009-12-18 13:40:00,15.24,15.28,15.24,15.25,246200.0,13.2297,13.2644,13.2297,13.2384,246200.0
2009-12-18 13:50:00,15.25,15.25,15.2,15.21,38900.0,13.2384,13.2384,13.195,13.2036,38900.0
2009-12-18 14:00:00,15.2,15.3,15.2,15.29,143900.0,13.195,13.2818,13.195,13.2731,143900.0
2009-12-18 14:10:00,15.3,15.32,15.28,15.3,34600.0,13.2818,13.2991,13.2644,13.2818,34600.0
2009-12-18 14:20:00,15.3,15.33,15.29,15.33,41000.0,13.2818,13.3078,13.2731,13.3078,41000.0
2009-12-18 14:30:00,15.32,15.36,15.31,15.31,238800.0,13.2991,13.3339,13.2905,13.2905,238800.0
2009-12-18 14:40:00,15.31,15.35,15.31,15.31,78300.0,13.2905,13.3252,13.2905,13.2905,78300.0
2009-12-18 14:50:00,15.32,15.32,15.29,15.29,80600.0,13.2991,13.2991,13.2731,13.2731,80600.0
2009-12-18 15:00:00,15.3,15.31,15.29,15.31,59400.0,13.2818,13.2905,13.2731,13.2905,59400.0
2009-12-18 15:10:00,15.3,15.32,15.29,15.32,32600.0,13.2818,13.2991,13.2731,13.2991,32600.0
2009-12-18 15:20:00,15.32,15.33,15.26,15.26,35600.0,13.2991,13.3078,13.2471,13.2471,35600.0
2009-12-18 15:30:00,15.26,15.29,15.26,15.28,60300.0,13.2471,13.2731,13.2471,13.2644,60300.0
2009-12-18 15:40:00,15.29,15.33,15.28,15.32,118900.0,13.2731,13.3078,13.2644,13.2991,118900.0
2009-12-18 15:50:00,15.33,15.35,15.32,15.32,333100.0,13.3078,13.3252,13.2991,13.2991,333100.0
2009-12-21 09:30:00,15.45,15.45,15.29,15.33,68000.0,13.412,13.412,13.2731,13.3078,68000.0
2009-12-21 09:40:00,15.33,15.48,15.33,15.4,78800.0,13.3078,13.438,13.3078,13.3686,78800.0
2009-12-21 09:50:00,15.39,15.48,15.39,15.43,69100.0,13.3599,13.438,13.3599,13.3946,69100.0
2009-12-21 10:00:00,15.43,15.45,15.38,15.42,130300.0,13.3946,13.412,13.3512,13.3859,130300.0
2009-12-21 10:10:00,15.43,15.47,15.41,15.42,74300.0,13.3946,13.4294,13.3773,13.3859,74300.0
2009-12-21 10:20:00,15.42,15.51,15.42,15.5,101900.0,13.3859,13.4641,13.3859,13.4554,101900.0
2009-12-21 10:30:00,15.5,15.51,15.45,15.45,61800.0,13.4554,13.4641,13.412,13.412,61800.0
2009-12-21 10:40:00,15.45,15.46,15.4,15.4,50400.0,13.412,13.4207,13.3686,13.3686,50400.0
2009-12-21 10:50:00,15.4,15.41,15.37,15.4,200000.0,13.3686,13.3773,13.3425,13.3686,200000.0
2009-12-21 11:00:00,15.4,15.43,15.39,15.42,26400.0,13.3686,13.3946,13.3599,13.3859,26400.0
2009-12-21 11:10:00,15.43,15.45,15.42,15.44,25600.0,13.3946,13.412,13.3859,13.4033,25600.0
2009-12-21 11:20:00,15.43,15.45,15.43,15.44,35800.0,13.3946,13.412,13.3946,13.4033,35800.0
2009-12-21 11:30:00,15.44,15.46,15.44,15.45,10500.0,13.4033,13.4207,13.4033,13.412,10500.0
2009-12-21 11:40:00,15.46,15.47,15.45,15.47,22500.0,13.4207,13.4294,13.412,13.4294,22500.0
2009-12-21 11:50:00,15.46,15.47,15.46,15.47,16500.0,13.4207,13.4294,13.4207,13.4294,16500.0
2009-12-21 12:00:00,15.46,15.52,15.46,15.51,27000.0,13.4207,13.4728,13.4207,13.4641,27000.0
2009-12-21 12:10:00,15.51,15.52,15.51,15.52,11500.0,13.4641,13.4728,13.4641,13.4728,11500.0
2009-12-21 12:20:00,15.52,15.52,15.47,15.49,41700.0,13.4728,13.4728,13.4294,13.4467,41700.0
2009-12-21 12:30:00,15.49,15.49,15.46,15.47,28800.0,13.4467,13.4467,13.4207,13.4294,28800.0
2009-12-21 12:40:00,15.47,15.48,15.44,15.44,41100.0,13.4294,13.438,13.4033,13.4033,41100.0
2009-12-21 12:50:00,15.44,15.45,15.4,15.43,27600.0,13.4033,13.412,13.3686,13.3946,27600.0
2009-12-21 13:00:00,15.42,15.43,15.4,15.4,17500.0,13.3859,13.3946,13.3686,13.3686,17500.0
2009-12-21 13:10:00,15.41,15.44,15.4,15.43,48000.0,13.3773,13.4033,13.3686,13.3946,48000.0
2009-12-21 13:20:00,15.44,15.48,15.43,15.47,21800.0,13.4033,13.438,13.3946,13.4294,21800.0
2009-12-21 13:30:00,15.47,15.48,15.47,15.47,8400.0,13.4294,13.438,13.4294,13.4294,8400.0
2009-12-21 13:40:00,15.48,15.48,15.45,15.46,31300.0,13.438,13.438,13.412,13.4207,31300.0
2009-12-21 13:50:00,15.47,15.48,15.46,15.48,69400.0,13.4294,13.438,13.4207,13.438,69400.0
2009-12-21 14:00:00,15.48,15.5,15.47,15.49,28500.0,13.438,13.4554,13.4294,13.4467,28500.0
2009-12-21 14:10:00,15.5,15.5,15.46,15.46,57000.0,13.4554,13.4554,13.4207,13.4207,57000.0
2009-12-21 14:20:00,15.47,15.47,15.46,15.46,12100.0,13.4294,13.4294,13.4207,13.4207,12100.0
2009-12-21 14:30:00,15.47,15.48,15.43,15.48,72000.0,13.4294,13.438,13.3946,13.438,72000.0
2009-12-21 14:40:00,15.48,15.48,15.47,15.47,11300.0,13.438,13.438,13.4294,13.4294,11300.0
2009-12-21 14:50:00,15.47,15.48,15.47,15.48,14400.0,13.4294,13.438,13.4294,13.438,14400.0
2009-12-21 15:00:00,15.48,15.49,15.47,15.47,117200.0,13.438,13.4467,13.4294,13.4294,117200.0
2009-12-21 15:10:00,15.48,15.48,15.47,15.47,52500.0,13.438,13.438,13.4294,13.4294,52500.0
2009-12-21 15:20:00,15.48,15.48,15.45,15.47,70300.0,13.438,13.438,13.412,13.4294,70300.0
2009-12-21 15:30:00,15.46,15.47,15.45,15.46,97000.0,13.4207,13.4294,13.412,13.4207,97000.0
2009-12-21 15:40:00,15.46,15.46,15.44,15.45,96200.0,13.4207,13.4207,13.4033,13.412,96200.0
2009-12-21 15:50:00,15.44,15.47,15.44,15.46,140500.0,13.4033,13.4294,13.4033,13.4207,140500.0
2009-12-22 09:30:00,15.54,15.58,15.38,15.56,32300.0,13.4901,13.5248,13.3512,13.5075,32300.0
2009-12-22 09:40:00,15.55,15.57,15.5,15.55,18200.0,13.4988,13.5162,13.4554,13.4988,18200.0
2009-12-22 09:50:00,15.55,15.55,15.5,15.52,25900.0,13.4988,13.4988,13.4554,13.4728,25900.0
2009-12-22 10:00:00,15.52,15.57,15.49,15.56,52500.0,13.4728,13.5162,13.4467,13.5075,52500.0
2009-12-22 10:10:00,15.57,15.6,15.53,15.55,43600.0,13.5162,13.5422,13.4814,13.4988,43600.0
2009-12-22 10:20:00,15.55,15.63,15.54,15.56,50200.0,13.4988,13.5682,13.4901,13.5075,50200.0
2009-12-22 10:30:00,15.56,15.56,15.55,15.56,8700.0,13.5075,13.5075,13.4988,13.5075,8700.0
2009-12-22 10:40:00,15.56,15.57,15.55,15.56,27100.0,13.5075,13.5162,13.4988,13.5075,27100.0
2009-12-22 10:50:00,15.56,15.58,15.56,15.57,10700.0,13.5075,13.5248,13.5075,13.5162,10700.0
2009-12-22 11:00:00,15.57,15.58,15.55,15.58,26000.0,13.5162,13.5248,13.4988,13.5248,26000.0
2009-12-22 11:10:00,15.58,15.6,15.57,15.6,19000.0,13.5248,13.5422,13.5162,13.5422,19000.0
2009-12-22 11:20:00,15.6,15.6,15.58,15.59,25600.0,13.5422,13.5422,13.5248,13.5335,25600.0
2009-12-22 11:30:00,15.59,15.61,15.58,15.61,21800.0,13.5335,13.5509,13.5248,13.5509,21800.0
2009-12-22 11:40:00,15.61,15.61,15.59,15.6,21400.0,13.5509,13.5509,13.5335,13.5422,21400.0
2009-12-22 11:50:00,15.6,15.6,15.59,15.6,7800.0,13.5422,13.5422,13.5335,13.5422,7800.0
2009-12-22 12:00:00,15.6,15.61,15.59,15.6,23300.0,13.5422,13.5509,13.5335,13.5422,23300.0
2009-12-22 12:10:00,15.6,15.6,15.59,15.59,3900.0,13.5422,13.5422,13.5335,13.5335,3900.0
2009-12-22 12:20:00,15.6,15.62,15.59,15.61,15400.0,13.5422,13.5596,13.5335,13.5509,15400.0
2009-12-22 12:30:00,15.62,15.62,15.61,15.62,4100.0,13.5596,13.5596,13.5509,13.5596,4100.0
2009-12-22 12:40:00,15.62,15.62,15.61,15.62,20100.0,13.5596,13.5596,13.5509,13.5596,20100.0
2009-12-22 12:50:00,15.62,15.62,15.61,15.62,15100.0,13.5596,13.5596,13.5509,13.5596,15100.0
2009-12-22 13:00:00,15.62,15.63,15.6,15.61,35400.0,13.5596,13.5682,13.5422,13.5509,35400.0
2009-12-22 13:10:00,15.61,15.64,15.61,15.63,20100.0,13.5509,13.5769,13.5509,13.5682,20100.0
2009-12-22 13:20:00,15.64,15.65,15.63,15.65,13600.0,13.5769,13.5856,13.5682,13.5856,13600.0
2009-12-22 13:30:00,15.64,15.65,15.64,15.65,8000.0,13.5769,13.5856,13.5769,13.5856,8000.0
2009-12-22 13:40:00,15.64,15.65,15.61,15.61,12400.0,13.5769,13.5856,13.5509,13.5509,12400.0
2009-12-22 13:50:00,15.62,15.64,15.61,15.64,12500.0,13.5596,13.5769,13.5509,13.5769,12500.0
2009-12-22 14:00:00,15.64,15.64,15.61,15.63,48000.0,13.5769,13.5769,13.5509,13.5682,48000.0
2009-12-22 14:10:00,15.63,15.64,15.61,15.62,22900.0,13.5682,13.5769,13.5509,13.5596,22900.0
2009-12-22 14:20:00,15.62,15.64,15.62,15.64,25300.0,13.5596,13.5769,13.5596,13.5769,25300.0
2009-12-22 14:30:00,15.64,15.67,15.63,15.66,70900.0,13.5769,13.603,13.5682,13.5943,70900.0
2009-12-22 14:40:00,15.67,15.7,15.67,15.7,65000.0,13.603,13.629,13.603,13.629,65000.0
2009-12-22 14:50:00,15.69,15.7,15.69,15.69,30500.0,13.6203,13.629,13.6203,13.6203,30500.0
2009-12-22 15:00:00,15.69,15.72,15.69,15.72,79400.0,13.6203,13.6464,13.6203,13.6464,79400.0
2009-12-22 15:10:00,15.72,15.75,15.72,15.75,129400.0,13.6464,13.6724,13.6464,13.6724,129400.0
2009-12-22 15:20:00,15.74,15.75,15.74,15.75,59100.0,13.6637,13.6724,13.6637,13.6724,59100.0
2009-12-22 15:30:00,15.75,15.78,15.69,15.69,156500.0,13.6724,13.6985,13.6203,13.6203,156500.0
2009-12-22 15:40:00,15.69,15.72,15.68,15.72,90500.0,13.6203,13.6464,13.6116,13.6464,90500.0
2009-12-22 15:50:00,15.72,15.74,15.71,15.73,222900.0,13.6464,13.6637,13.6377,13.6551,222900.0
2009-12-23 09:30:00,15.84,15.87,15.62,15.7,40700.0,13.7505,13.7766,13.5596,13.629,40700.0
2009-12-23 09:40:00,15.7,15.71,15.63,15.7,20400.0,13.629,13.6377,13.5682,13.629,20400.0
2009-12-23 09:50:00,15.7,15.73,15.67,15.68,25000.0,13.629,13.6551,13.603,13.6116,25000.0
2009-12-23 10:00:00,15.68,15.69,15.61,15.64,27200.0,13.6116,13.6203,13.5509,13.5769,27200.0
2009-12-23 10:10:00,15.63,15.7,15.63,15.68,32300.0,13.5682,13.629,13.5682,13.6116,32300.0
2009-12-23 10:20:00,15.68,15.69,15.65,15.68,15100.0,13.6116,13.6203,13.5856,13.6116,15100.0
2009-12-23 10:30:00,15.69,15.7,15.68,15.68,9700.0,13.6203,13.629,13.6116,13.6116,9700.0
2009-12-23 10:40:00,15.68,15.69,15.67,15.67,14200.0,13.6116,13.6203,13.603,13.603,14200.0
2009-12-23 10:50:00,15.66,15.68,15.66,15.68,12300.0,13.5943,13.6116,13.5943,13.6116,12300.0
2009-12-23 11:00:00,15.68,15.68,15.65,15.68,46500.0,13.6116,13.6116,13.5856,13.6116,46500.0
2009-12-23 11:10:00,15.68,15.68,15.67,15.68,8200.0,13.6116,13.6116,13.603,13.6116,8200.0
2009-12-23 11:20:00,15.68,15.68,15.66,15.67,11200.0,13.6116,13.6116,13.5943,13.603,11200.0
2009-12-23 11:30:00,15.66,15.67,15.66,15.66,9600.0,13.5943,13.603,13.5943,13.5943,9600.0
2009-12-23 11:40:00,15.67,15.69,15.66,15.68,21000.0,13.603,13.6203,13.5943,13.6116,21000.0
2009-12-23 11:50:00,15.68,15.69,15.68,15.69,5700.0,13.6116,13.6203,13.6116,13.6203,5700.0
2009-12-23 12:00:00,15.69,15.79,15.68,15.77,115900.0,13.6203,13.7071,13.6116,13.6898,115900.0
2009-12-23 12:10:00,15.77,15.79,15.77,15.78,13300.0,13.6898,13.7071,13.6898,13.6985,13300.0
2009-12-23 12:20:00,15.79,15.79,15.78,15.78,15400.0,13.7071,13.7071,13.6985,13.6985,15400.0
2009-12-23 12:30:00,15.78,15.79,15.76,15.76,25300.0,13.6985,13.7071,13.6811,13.6811,25300.0
2009-12-23 12:40:00,15.76,15.78,15.75,15.77,51100.0,13.6811,13.6985,13.6724,13.6898,51100.0
2009-12-23 12:50:00,15.76,15.79,15.75,15.76,46000.0,13.6811,13.7071,13.6724,13.6811,46000.0
2009-12-23 13:00:00,15.75,15.76,15.75,15.76,4700.0,13.6724,13.6811,13.6724,13.6811,4700.0
2009-12-23 13:10:00,15.76,15.76,15.75,15.76,9000.0,13.6811,13.6811,13.6724,13.6811,9000.0
2009-12-23 13:20:00,15.75,15.78,15.75,15.78,13300.0,13.6724,13.6985,13.6724,13.6985,13300.0
2009-12-23 13:30:00,15.78,15.79,15.78,15.79,9900.0,13.6985,13.7071,13.6985,13.7071,9900.0
2009-12-23 13:40:00,15.79,15.8,15.78,15.78,14700.0,13.7071,13.7158,13.6985,13.6985,14700.0
2009-12-23 13:50:00,15.78,15.79,15.78,15.78,10300.0,13.6985,13.7071,13.6985,13.6985,10300.0
2009-12-23 14:00:00,15.78,15.83,15.78,15.81,54500.0,13.6985,13.7419,13.6985,13.7245,54500.0
2009-12-23 14:10:00,15.81,15.81,15.8,15.8,6600.0,13.7245,13.7245,13.7158,13.7158,6600.0
2009-12-23 14:20:00,15.81,15.81,15.8,15.81,8700.0,13.7245,13.7245,13.7158,13.7245,8700.0
2009-12-23 14:30:00,15.81,15.81,15.8,15.81,11800.0,13.7245,13.7245,13.7158,13.7245,11800.0
2009-12-23 14:40:00,15.81,15.81,15.8,15.81,9300.0,13.7245,13.7245,13.7158,13.7245,9300.0
2009-12-23 14:50:00,15.81,15.81,15.79,15.79,33400.0,13.7245,13.7245,13.7071,13.7071,33400.0
2009-12-23 15:00:00,15.79,15.8,15.77,15.77,39300.0,13.7071,13.7158,13.6898,13.6898,39300.0
2009-12-23 15:10:00,15.78,15.78,15.75,15.76,43500.0,13.6985,13.6985,13.6724,13.6811,43500.0
2009-12-23 15:20:00,15.75,15.76,15.75,15.75,10700.0,13.6724,13.6811,13.6724,13.6724,10700.0
2009-12-23 15:30:00,15.75,15.76,15.74,15.75,46400.0,13.6724,13.6811,13.6637,13.6724,46400.0
2009-12-23 15:40:00,15.75,15.76,15.74,15.76,30100.0,13.6724,13.6811,13.6637,13.6811,30100.0
2009-12-23 15:50:00,15.76,15.78,15.75,15.78,52200.0,13.6811,13.6985,13.6724,13.6985,52200.0
2009-12-24 09:30:00,15.78,15.9,15.78,15.86,22500.0,13.6985,13.8026,13.6985,13.7679,22500.0
2009-12-24 09:40:00,15.86,15.88,15.82,15.88,14900.0,13.7679,13.7853,13.7332,13.7853,14900.0
2009-12-24 09:50:00,15.87,15.9,15.87,15.89,9500.0,13.7766,13.8026,13.7766,13.7939,9500.0
2009-12-24 10:00:00,15.89,15.9,15.87,15.87,21800.0,13.7939,13.8026,13.7766,13.7766,21800.0
2009-12-24 10:10:00,15.88,15.88,15.87,15.87,8500.0,13.7853,13.7853,13.7766,13.7766,8500.0
2009-12-24 10:20:00,15.88,15.88,15.83,15.83,16300.0,13.7853,13.7853,13.7419,13.7419,16300.0
2009-12-24 10:30:00,15.83,15.83,15.78,15.79,18000.0,13.7419,13.7419,13.6985,13.7071,18000.0
2009-12-24 10:40:00,15.8,15.8,15.77,15.77,17300.0,13.7158,13.7158,13.6898,13.6898,17300.0
2009-12-24 10:50:00,15.78,15.79,15.77,15.79,10700.0,13.6985,13.7071,13.6898,13.7071,10700.0
2009-12-24 11:00:00,15.78,15.82,15.78,15.82,10900.0,13.6985,13.7332,13.6985,13.7332,10900.0
2009-12-24 11:10:00,15.82,15.86,15.81,15.86,8600.0,13.7332,13.7679,13.7245,13.7679,8600.0
2009-12-24 11:20:00,15.86,15.86,15.85,15.85,7500.0,13.7679,13.7679,13.7592,13.7592,7500.0
2009-12-24 11:30:00,15.85,15.9,15.85,15.9,11400.0,13.7592,13.8026,13.7592,13.8026,11400.0
2009-12-24 11:40:00,15.9,15.9,15.89,15.9,4000.0,13.8026,13.8026,13.7939,13.8026,4000.0
2009-12-24 11:50:00,15.9,15.91,15.88,15.88,31700.0,13.8026,13.8113,13.7853,13.7853,31700.0
2009-12-24 12:00:00,15.88,15.93,15.88,15.91,19900.0,13.7853,13.8287,13.7853,13.8113,19900.0
2009-12-24 12:10:00,15.91,15.92,15.89,15.89,10600.0,13.8113,13.82,13.7939,13.7939,10600.0
2009-12-24 12:20:00,15.89,15.91,15.87,15.91,14400.0,13.7939,13.8113,13.7766,13.8113,14400.0
2009-12-24 12:30:00,15.9,15.92,15.9,15.92,14200.0,13.8026,13.82,13.8026,13.82,14200.0
2009-12-24 12:40:00,15.91,15.92,15.9,15.9,11700.0,13.8113,13.82,13.8026,13.8026,11700.0
2009-12-24 12:50:00,15.91,15.91,15.9,15.91,36700.0,13.8113,13.8113,13.8026,13.8113,36700.0
2009-12-28 09:30:00,15.88,15.99,15.86,15.97,11600.0,13.7853,13.8808,13.7679,13.8634,11600.0
2009-12-28 09:40:00,15.98,15.99,15.97,15.98,26400.0,13.8721,13.8808,13.8634,13.8721,26400.0
2009-12-28 09:50:00,15.98,15.98,15.95,15.98,36100.0,13.8721,13.8721,13.846,13.8721,36100.0
2009-12-28 10:00:00,15.98,16.0,15.98,15.98,19900.0,13.8721,13.8894,13.8721,13.8721,19900.0
2009-12-28 10:10:00,15.99,15.99,15.97,15.99,20300.0,13.8808,13.8808,13.8634,13.8808,20300.0
2009-12-28 10:20:00,15.99,15.99,15.98,15.98,7500.0,13.8808,13.8808,13.8721,13.8721,7500.0
2009-12-28 10:30:00,15.98,15.99,15.98,15.98,5600.0,13.8721,13.8808,13.8721,13.8721,5600.0
2009-12-28 10:40:00,15.98,16.0,15.98,15.99,17300.0,13.8721,13.8894,13.8721,13.8808,17300.0
2009-12-28 10:50:00,16.0,16.0,15.99,16.0,17000.0,13.8894,13.8894,13.8808,13.8894,17000.0
2009-12-28 11:00:00,15.99,16.0,15.99,15.99,3500.0,13.8808,13.8894,13.8808,13.8808,3500.0
2009-12-28 11:10:00,16.0,16.0,15.99,15.99,2000.0,13.8894,13.8894,13.8808,13.8808,2000.0
2009-12-28 11:20:00,15.99,16.0,15.99,15.99,4900.0,13.8808,13.8894,13.8808,13.8808,4900.0
2009-12-28 11:30:00,15.99,16.0,15.99,16.0,3200.0,13.8808,13.8894,13.8808,13.8894,3200.0
2009-12-28 11:40:00,16.0,16.0,15.99,15.99,2700.0,13.8894,13.8894,13.8808,13.8808,2700.0
2009-12-28 11:50:00,15.99,16.0,15.99,15.99,3600.0,13.8808,13.8894,13.8808,13.8808,3600.0
2009-12-28 12:00:00,15.99,16.0,15.99,15.99,1700.0,13.8808,13.8894,13.8808,13.8808,1700.0
2009-12-28 12:10:00,15.99,16.0,15.99,15.99,3100.0,13.8808,13.8894,13.8808,13.8808,3100.0
2009-12-28 12:20:00,15.99,16.0,15.99,15.99,14900.0,13.8808,13.8894,13.8808,13.8808,14900.0
2009-12-28 12:30:00,16.0,16.0,15.99,15.99,5800.0,13.8894,13.8894,13.8808,13.8808,5800.0
2009-12-28 12:40:00,15.99,16.0,15.99,15.99,9000.0,13.8808,13.8894,13.8808,13.8808,9000.0
2009-12-28 12:50:00,15.99,16.0,15.99,15.99,1600.0,13.8808,13.8894,13.8808,13.8808,1600.0
2009-12-28 13:00:00,15.99,16.0,15.99,15.99,3900.0,13.8808,13.8894,13.8808,13.8808,3900.0
2009-12-28 13:10:00,15.99,16.0,15.99,15.99,2100.0,13.8808,13.8894,13.8808,13.8808,2100.0
2009-12-28 13:20:00,16.0,16.0,15.99,15.99,3800.0,13.8894,13.8894,13.8808,13.8808,3800.0
2009-12-28 13:30:00,15.99,15.99,15.99,15.99,5100.0,13.8808,13.8808,13.8808,13.8808,5100.0
2009-12-28 13:40:00,15.99,15.99,15.98,15.98,19500.0,13.8808,13.8808,13.8721,13.8721,19500.0
2009-12-28 13:50:00,15.98,15.99,15.98,15.99,1700.0,13.8721,13.8808,13.8721,13.8808,1700.0
2009-12-28 14:00:00,15.98,15.99,15.98,15.98,32400.0,13.8721,13.8808,13.8721,13.8721,32400.0
2009-12-28 14:10:00,15.98,15.99,15.98,15.99,26000.0,13.8721,13.8808,13.8721,13.8808,26000.0
2009-12-28 14:20:00,15.98,15.99,15.98,15.99,13400.0,13.8721,13.8808,13.8721,13.8808,13400.0
2009-12-28 14:30:00,15.99,15.99,15.98,15.98,8200.0,13.8808,13.8808,13.8721,13.8721,8200.0
2009-12-28 14:40:00,15.98,15.99,15.98,15.99,14800.0,13.8721,13.8808,13.8721,13.8808,14800.0
2009-12-28 14:50:00,15.99,16.0,15.98,15.99,43500.0,13.8808,13.8894,13.8721,13.8808,43500.0
2009-12-28 15:00:00,15.99,16.0,15.99,15.99,11600.0,13.8808,13.8894,13.8808,13.8808,11600.0
2009-12-28 15:10:00,15.99,16.01,15.99,16.0,33600.0,13.8808,13.8981,13.8808,13.8894,33600.0
2009-12-28 15:20:00,16.0,16.01,16.0,16.0,47200.0,13.8894,13.8981,13.8894,13.8894,47200.0
2009-12-28 15:30:00,16.0,16.01,16.0,16.0,13000.0,13.8894,13.8981,13.8894,13.8894,13000.0
2009-12-28 15:40:00,16.0,16.03,16.0,16.02,70400.0,13.8894,13.9155,13.8894,13.9068,70400.0
2009-12-28 15:50:00,16.02,16.04,16.02,16.04,106000.0,13.9068,13.9242,13.9068,13.9242,106000.0
2009-12-29 09:30:00,16.04,16.1,16.04,16.07,14000.0,13.9242,13.9762,13.9242,13.9502,14000.0
2009-12-29 09:40:00,16.07,16.09,16.06,16.08,6400.0,13.9502,13.9676,13.9415,13.9589,6400.0
2009-12-29 09:50:00,16.08,16.12,16.08,16.09,11800.0,13.9589,13.9936,13.9589,13.9676,11800.0
2009-12-29 10:00:00,16.09,16.11,16.08,16.1,16700.0,13.9676,13.9849,13.9589,13.9762,16700.0
2009-12-29 10:10:00,16.1,16.11,16.1,16.1,7500.0,13.9762,13.9849,13.9762,13.9762,7500.0
2009-12-29 10:20:00,16.11,16.11,16.09,16.09,12700.0,13.9849,13.9849,13.9676,13.9676,12700.0
2009-12-29 10:30:00,16.09,16.1,16.09,16.09,18500.0,13.9676,13.9762,13.9676,13.9676,18500.0
2009-12-29 10:40:00,16.1,16.1,16.09,16.09,4900.0,13.9762,13.9762,13.9676,13.9676,4900.0
2009-12-29 10:50:00,16.09,16.1,16.09,16.09,20000.0,13.9676,13.9762,13.9676,13.9676,20000.0
2009-12-29 11:00:00,16.09,16.1,16.09,16.09,6000.0,13.9676,13.9762,13.9676,13.9676,6000.0
2009-12-29 11:10:00,16.09,16.1,16.06,16.07,15100.0,13.9676,13.9762,13.9415,13.9502,15100.0
2009-12-29 11:20:00,16.07,16.07,16.06,16.06,7800.0,13.9502,13.9502,13.9415,13.9415,7800.0
2009-12-29 11:30:00,16.07,16.09,16.06,16.08,20300.0,13.9502,13.9676,13.9415,13.9589,20300.0
2009-12-29 11:40:00,16.09,16.09,16.08,16.08,11100.0,13.9676,13.9676,13.9589,13.9589,11100.0
2009-12-29 11:50:00,16.08,16.09,16.08,16.09,7500.0,13.9589,13.9676,13.9589,13.9676,7500.0
2009-12-29 12:00:00,16.08,16.09,16.07,16.07,21700.0,13.9589,13.9676,13.9502,13.9502,21700.0
2009-12-29 12:10:00,16.08,16.08,16.07,16.08,3300.0,13.9589,13.9589,13.9502,13.9589,3300.0
2009-12-29 12:20:00,16.07,16.08,16.04,16.05,29100.0,13.9502,13.9589,13.9242,13.9328,29100.0
2009-12-29 12:30:00,16.05,16.05,16.04,16.05,3300.0,13.9328,13.9328,13.9242,13.9328,3300.0
2009-12-29 12:40:00,16.05,16.07,16.04,16.07,14900.0,13.9328,13.9502,13.9242,13.9502,14900.0
2009-12-29 12:50:00,16.07,16.07,16.06,16.06,2500.0,13.9502,13.9502,13.9415,13.9415,2500.0
2009-12-29 13:00:00,16.06,16.07,16.04,16.05,21200.0,13.9415,13.9502,13.9242,13.9328,21200.0
2009-12-29 13:10:00,16.05,16.05,16.04,16.04,2500.0,13.9328,13.9328,13.9242,13.9242,2500.0
2009-12-29 13:20:00,16.04,16.05,16.04,16.05,14800.0,13.9242,13.9328,13.9242,13.9328,14800.0
2009-12-29 13:30:00,16.04,16.06,16.04,16.05,29600.0,13.9242,13.9415,13.9242,13.9328,29600.0
2009-12-29 13:40:00,16.05,16.05,16.04,16.04,16700.0,13.9328,13.9328,13.9242,13.9242,16700.0
2009-12-29 13:50:00,16.05,16.05,16.04,16.04,11900.0,13.9328,13.9328,13.9242,13.9242,11900.0
2009-12-29 14:00:00,16.05,16.05,16.04,16.05,11600.0,13.9328,13.9328,13.9242,13.9328,11600.0
2009-12-29 14:10:00,16.05,16.05,16.04,16.05,4800.0,13.9328,13.9328,13.9242,13.9328,4800.0
2009-12-29 14:20:00,16.04,16.05,16.04,16.05,8700.0,13.9242,13.9328,13.9242,13.9328,8700.0
2009-12-29 14:30:00,16.04,16.05,16.02,16.02,57200.0,13.9242,13.9328,13.9068,13.9068,57200.0
2009-12-29 14:40:00,16.02,16.03,16.02,16.02,4600.0,13.9068,13.9155,13.9068,13.9068,4600.0
2009-12-29 14:50:00,16.02,16.03,16.01,16.02,36700.0,13.9068,13.9155,13.8981,13.9068,36700.0
2009-12-29 15:00:00,16.01,16.03,16.01,16.03,25700.0,13.8981,13.9155,13.8981,13.9155,25700.0
2009-12-29 15:10:00,16.02,16.03,16.02,16.02,26000.0,13.9068,13.9155,13.9068,13.9068,26000.0
2009-12-29 15:20:00,16.02,16.03,16.01,16.01,31800.0,13.9068,13.9155,13.8981,13.8981,31800.0
2009-12-29 15:30:00,16.01,16.02,16.01,16.01,53400.0,13.8981,13.9068,13.8981,13.8981,53400.0
2009-12-29 15:40:00,16.01,16.02,15.99,15.99,60700.0,13.8981,13.9068,13.8808,13.8808,60700.0
2009-12-29 15:50:00,16.0,16.0,15.97,15.98,168800.0,13.8894,13.8894,13.8634,13.8721,168800.0
2009-12-30 09:30:00,15.99,15.99,15.83,15.85,30200.0,13.8808,13.8808,13.7419,13.7592,30200.0
2009-12-30 09:40:00,15.85,15.91,15.85,15.9,48800.0,13.7592,13.8113,13.7592,13.8026,48800.0
2009-12-30 09:50:00,15.9,15.95,15.89,15.94,32400.0,13.8026,13.846,13.7939,13.8374,32400.0
2009-12-30 10:00:00,15.94,16.01,15.93,15.99,26600.0,13.8374,13.8981,13.8287,13.8808,26600.0
2009-12-30 10:10:00,16.0,16.0,15.98,15.98,4600.0,13.8894,13.8894,13.8721,13.8721,4600.0
2009-12-30 10:20:00,15.98,15.99,15.98,15.99,2300.0,13.8721,13.8808,13.8721,13.8808,2300.0
2009-12-30 10:30:00,15.99,16.0,15.99,15.99,19300.0,13.8808,13.8894,13.8808,13.8808,19300.0
2009-12-30 10:40:00,15.99,15.99,15.98,15.99,5200.0,13.8808,13.8808,13.8721,13.8808,5200.0
2009-12-30 10:50:00,15.98,15.99,15.98,15.99,5700.0,13.8721,13.8808,13.8721,13.8808,5700.0
2009-12-30 11:00:00,15.98,15.99,15.98,15.99,11600.0,13.8721,13.8808,13.8721,13.8808,11600.0
2009-12-30 11:10:00,15.98,15.99,15.98,15.99,3800.0,13.8721,13.8808,13.8721,13.8808,3800.0
2009-12-30 11:20:00,15.98,16.0,15.98,15.99,16800.0,13.8721,13.8894,13.8721,13.8808,16800.0
2009-12-30 11:30:00,16.0,16.0,15.99,15.99,4000.0,13.8894,13.8894,13.8808,13.8808,4000.0
2009-12-30 11:40:00,16.0,16.01,15.99,16.01,29100.0,13.8894,13.8981,13.8808,13.8981,29100.0
2009-12-30 11:50:00,16.01,16.01,15.99,16.0,19800.0,13.8981,13.8981,13.8808,13.8894,19800.0
2009-12-30 12:00:00,16.0,16.0,15.99,16.0,6900.0,13.8894,13.8894,13.8808,13.8894,6900.0
2009-12-30 12:10:00,16.0,16.0,15.99,15.99,4300.0,13.8894,13.8894,13.8808,13.8808,4300.0
2009-12-30 12:20:00,16.0,16.0,15.99,16.0,4400.0,13.8894,13.8894,13.8808,13.8894,4400.0
2009-12-30 12:30:00,16.0,16.0,15.99,16.0,8800.0,13.8894,13.8894,13.8808,13.8894,8800.0
2009-12-30 12:40:00,16.0,16.0,15.99,15.99,2100.0,13.8894,13.8894,13.8808,13.8808,2100.0
2009-12-30 12:50:00,15.99,16.0,15.99,16.0,4300.0,13.8808,13.8894,13.8808,13.8894,4300.0
2009-12-30 13:00:00,16.0,16.0,15.99,16.0,5300.0,13.8894,13.8894,13.8808,13.8894,5300.0
2009-12-30 13:10:00,15.99,16.0,15.99,15.99,13900.0,13.8808,13.8894,13.8808,13.8808,13900.0
2009-12-30 13:20:00,16.0,16.0,15.99,15.99,10600.0,13.8894,13.8894,13.8808,13.8808,10600.0
2009-12-30 13:30:00,16.0,16.0,15.99,16.0,3700.0,13.8894,13.8894,13.8808,13.8894,3700.0
2009-12-30 13:40:00,16.0,16.0,15.99,15.99,9200.0,13.8894,13.8894,13.8808,13.8808,9200.0
2009-12-30 13:50:00,15.99,16.0,15.99,15.99,9800.0,13.8808,13.8894,13.8808,13.8808,9800.0
2009-12-30 14:00:00,15.99,16.0,15.99,16.0,4600.0,13.8808,13.8894,13.8808,13.8894,4600.0
2009-12-30 14:10:00,15.99,16.0,15.99,15.99,12800.0,13.8808,13.8894,13.8808,13.8808,12800.0
2009-12-30 14:20:00,16.0,16.0,15.99,15.99,7000.0,13.8894,13.8894,13.8808,13.8808,7000.0
2009-12-30 14:30:00,15.99,16.0,15.97,15.97,28600.0,13.8808,13.8894,13.8634,13.8634,28600.0
2009-12-30 14:40:00,15.98,15.98,15.97,15.97,4900.0,13.8721,13.8721,13.8634,13.8634,4900.0
2009-12-30 14:50:00,15.98,15.98,15.97,15.98,8300.0,13.8721,13.8721,13.8634,13.8721,8300.0
2009-12-30 15:00:00,15.98,15.98,15.97,15.98,8300.0,13.8721,13.8721,13.8634,13.8721,8300.0
2009-12-30 15:10:00,15.98,15.98,15.97,15.98,37800.0,13.8721,13.8721,13.8634,13.8721,37800.0
2009-12-30 15:20:00,15.98,15.98,15.97,15.97,21100.0,13.8721,13.8721,13.8634,13.8634,21100.0
2009-12-30 15:30:00,15.97,15.98,15.97,15.97,22500.0,13.8634,13.8721,13.8634,13.8634,22500.0
2009-12-30 15:40:00,15.97,15.98,15.97,15.97,27000.0,13.8634,13.8721,13.8634,13.8634,27000.0
2009-12-30 15:50:00,15.98,15.98,15.97,15.98,69600.0,13.8721,13.8721,13.8634,13.8721,69600.0
2009-12-31 09:30:00,15.98,16.02,15.92,16.01,21500.0,13.8721,13.9068,13.82,13.8981,21500.0
2009-12-31 09:40:00,16.01,16.06,16.0,16.05,9900.0,13.8981,13.9415,13.8894,13.9328,9900.0
2009-12-31 09:50:00,16.05,16.08,16.04,16.07,28800.0,13.9328,13.9589,13.9242,13.9502,28800.0
2009-12-31 10:00:00,16.07,16.07,16.0,16.01,21000.0,13.9502,13.9502,13.8894,13.8981,21000.0
2009-12-31 10:10:00,16.01,16.02,15.99,16.02,12100.0,13.8981,13.9068,13.8808,13.9068,12100.0
2009-12-31 10:20:00,16.01,16.01,16.0,16.0,2200.0,13.8981,13.8981,13.8894,13.8894,2200.0
2009-12-31 10:30:00,16.0,16.0,15.99,16.0,19900.0,13.8894,13.8894,13.8808,13.8894,19900.0
2009-12-31 10:40:00,15.99,16.0,15.98,15.99,54400.0,13.8808,13.8894,13.8721,13.8808,54400.0
2009-12-31 10:50:00,15.99,16.0,15.99,16.0,3300.0,13.8808,13.8894,13.8808,13.8894,3300.0
2009-12-31 11:00:00,16.0,16.0,15.96,15.96,21400.0,13.8894,13.8894,13.8547,13.8547,21400.0
2009-12-31 11:10:00,15.97,15.99,15.96,15.98,10500.0,13.8634,13.8808,13.8547,13.8721,10500.0
2009-12-31 11:20:00,15.98,15.99,15.97,15.99,10300.0,13.8721,13.8808,13.8634,13.8808,10300.0
2009-12-31 11:30:00,15.99,15.99,15.97,15.97,28100.0,13.8808,13.8808,13.8634,13.8634,28100.0
2009-12-31 11:40:00,15.98,15.99,15.97,15.98,30700.0,13.8721,13.8808,13.8634,13.8721,30700.0
2009-12-31 11:50:00,15.98,15.99,15.97,15.98,13300.0,13.8721,13.8808,13.8634,13.8721,13300.0
2009-12-31 12:00:00,15.98,15.98,15.97,15.97,7800.0,13.8721,13.8721,13.8634,13.8634,7800.0
2009-12-31 12:10:00,15.98,15.98,15.97,15.98,5200.0,13.8721,13.8721,13.8634,13.8721,5200.0
2009-12-31 12:20:00,15.97,15.98,15.97,15.98,4100.0,13.8634,13.8721,13.8634,13.8721,4100.0
2009-12-31 12:30:00,15.98,15.98,15.97,15.98,3500.0,13.8721,13.8721,13.8634,13.8721,3500.0
2009-12-31 12:40:00,15.98,15.98,15.97,15.98,4300.0,13.8721,13.8721,13.8634,13.8721,4300.0
2009-12-31 12:50:00,15.98,15.98,15.97,15.98,15200.0,13.8721,13.8721,13.8634,13.8721,15200.0
2009-12-31 13:00:00,15.97,15.98,15.97,15.98,14600.0,13.8634,13.8721,13.8634,13.8721,14600.0
2009-12-31 13:10:00,15.97,15.98,15.97,15.98,4100.0,13.8634,13.8721,13.8634,13.8721,4100.0
2009-12-31 13:20:00,15.98,16.01,15.97,16.01,14000.0,13.8721,13.8981,13.8634,13.8981,14000.0
2009-12-31 13:30:00,16.01,16.01,16.0,16.01,4500.0,13.8981,13.8981,13.8894,13.8981,4500.0
2009-12-31 13:40:00,16.0,16.01,16.0,16.0,16000.0,13.8894,13.8981,13.8894,13.8894,16000.0
2009-12-31 13:50:00,16.0,16.01,16.0,16.0,2900.0,13.8894,13.8981,13.8894,13.8894,2900.0
2009-12-31 14:00:00,16.01,16.02,15.99,15.99,44700.0,13.8981,13.9068,13.8808,13.8808,44700.0
2009-12-31 14:10:00,15.99,16.0,15.99,15.99,4300.0,13.8808,13.8894,13.8808,13.8808,4300.0
2009-12-31 14:20:00,16.0,16.0,15.99,16.0,4100.0,13.8894,13.8894,13.8808,13.8894,4100.0
2009-12-31 14:30:00,15.99,16.0,15.99,15.99,9200.0,13.8808,13.8894,13.8808,13.8808,9200.0
2009-12-31 14:40:00,15.99,16.0,15.98,15.99,25400.0,13.8808,13.8894,13.8721,13.8808,25400.0
2009-12-31 14:50:00,15.99,16.0,15.99,16.0,8600.0,13.8808,13.8894,13.8808,13.8894,8600.0
2009-12-31 15:00:00,15.99,16.0,15.99,15.99,7200.0,13.8808,13.8894,13.8808,13.8808,7200.0
2009-12-31 15:10:00,16.0,16.0,15.99,16.0,8400.0,13.8894,13.8894,13.8808,13.8894,8400.0
2009-12-31 15:20:00,16.0,16.0,15.99,16.0,13300.0,13.8894,13.8894,13.8808,13.8894,13300.0
2009-12-31 15:30:00,16.0,16.0,15.98,15.99,40700.0,13.8894,13.8894,13.8721,13.8808,40700.0
2009-12-31 15:40:00,15.98,15.99,15.94,15.94,85000.0,13.8721,13.8808,13.8374,13.8374,85000.0
2009-12-31 15:50:00,15.94,15.95,15.94,15.94,110000.0,13.8374,13.846,13.8374,13.8374,110000.0
2010-01-04 09:30:00,16.02,16.02,15.89,15.98,58300.0,13.9068,13.9068,13.7939,13.8721,58300.0
2010-01-04 09:40:00,15.97,16.03,15.95,16.0,52900.0,13.8634,13.9155,13.846,13.8894,52900.0
2010-01-04 09:50:00,16.0,16.0,15.99,16.0,7500.0,13.8894,13.8894,13.8808,13.8894,7500.0
2010-01-04 10:00:00,16.0,16.07,16.0,16.05,35800.0,13.8894,13.9502,13.8894,13.9328,35800.0
2010-01-04 10:10:00,16.05,16.06,16.03,16.04,16300.0,13.9328,13.9415,13.9155,13.9242,16300.0
2010-01-04 10:20:00,16.04,16.08,16.03,16.07,23400.0,13.9242,13.9589,13.9155,13.9502,23400.0
2010-01-04 10:30:00,16.08,16.08,16.07,16.07,5800.0,13.9589,13.9589,13.9502,13.9502,5800.0
2010-01-04 10:40:00,16.08,16.13,16.07,16.11,49600.0,13.9589,14.0023,13.9502,13.9849,49600.0
2010-01-04 10:50:00,16.12,16.12,16.1,16.1,14800.0,13.9936,13.9936,13.9762,13.9762,14800.0
2010-01-04 11:00:00,16.1,16.17,16.09,16.16,84000.0,13.9762,14.037,13.9676,14.0283,84000.0
2010-01-04 11:10:00,16.16,16.17,16.13,16.13,40800.0,14.0283,14.037,14.0023,14.0023,40800.0
2010-01-04 11:20:00,16.13,16.16,16.13,16.13,79900.0,14.0023,14.0283,14.0023,14.0023,79900.0
2010-01-04 11:30:00,16.13,16.14,16.12,16.13,11500.0,14.0023,14.011,13.9936,14.0023,11500.0
2010-01-04 11:40:00,16.13,16.14,16.12,16.13,30300.0,14.0023,14.011,13.9936,14.0023,30300.0
2010-01-04 11:50:00,16.12,16.13,16.11,16.11,14600.0,13.9936,14.0023,13.9849,13.9849,14600.0
2010-01-04 12:00:00,16.11,16.11,16.09,16.1,21600.0,13.9849,13.9849,13.9676,13.9762,21600.0
2010-01-04 12:10:00,16.1,16.11,16.1,16.1,4000.0,13.9762,13.9849,13.9762,13.9762,4000.0
2010-01-04 12:20:00,16.11,16.11,16.08,16.09,31900.0,13.9849,13.9849,13.9589,13.9676,31900.0
2010-01-04 12:30:00,16.08,16.09,16.05,16.07,39400.0,13.9589,13.9676,13.9328,13.9502,39400.0
2010-01-04 12:40:00,16.06,16.08,16.06,16.08,30000.0,13.9415,13.9589,13.9415,13.9589,30000.0
2010-01-04 12:50:00,16.08,16.08,16.06,16.06,21600.0,13.9589,13.9589,13.9415,13.9415,21600.0
2010-01-04 13:00:00,16.07,16.09,16.06,16.09,21800.0,13.9502,13.9676,13.9415,13.9676,21800.0
2010-01-04 13:10:00,16.09,16.09,16.03,16.03,23500.0,13.9676,13.9676,13.9155,13.9155,23500.0
2010-01-04 13:20:00,16.03,16.04,16.02,16.02,19400.0,13.9155,13.9242,13.9068,13.9068,19400.0
2010-01-04 13:30:00,16.02,16.03,16.02,16.02,6000.0,13.9068,13.9155,13.9068,13.9068,6000.0
2010-01-04 13:40:00,16.02,16.03,16.01,16.01,30900.0,13.9068,13.9155,13.8981,13.8981,30900.0
2010-01-04 13:50:00,16.02,16.03,16.01,16.02,39700.0,13.9068,13.9155,13.8981,13.9068,39700.0
2010-01-04 14:00:00,16.01,16.02,16.0,16.0,35100.0,13.8981,13.9068,13.8894,13.8894,35100.0
2010-01-04 14:10:00,16.0,16.01,16.0,16.0,5400.0,13.8894,13.8981,13.8894,13.8894,5400.0
2010-01-04 14:20:00,16.0,16.05,16.0,16.05,17400.0,13.8894,13.9328,13.8894,13.9328,17400.0
2010-01-04 14:30:00,16.05,16.06,16.04,16.06,14600.0,13.9328,13.9415,13.9242,13.9415,14600.0
2010-01-04 14:40:00,16.06,16.07,16.06,16.07,14900.0,13.9415,13.9502,13.9415,13.9502,14900.0
2010-01-04 14:50:00,16.07,16.11,16.06,16.1,39800.0,13.9502,13.9849,13.9415,13.9762,39800.0
2010-01-04 15:00:00,16.1,16.11,16.1,16.11,14600.0,13.9762,13.9849,13.9762,13.9849,14600.0
2010-01-04 15:10:00,16.1,16.11,16.1,16.11,9700.0,13.9762,13.9849,13.9762,13.9849,9700.0
2010-01-04 15:20:00,16.11,16.13,16.1,16.11,75600.0,13.9849,14.0023,13.9762,13.9849,75600.0
2010-01-04 15:30:00,16.11,16.12,16.08,16.09,82100.0,13.9849,13.9936,13.9589,13.9676,82100.0
2010-01-04 15:40:00,16.09,16.1,16.08,16.09,76900.0,13.9676,13.9762,13.9589,13.9676,76900.0
2010-01-04 15:50:00,16.09,16.11,16.09,16.1,130700.0,13.9676,13.9849,13.9676,13.9762,130700.0
2010-01-05 09:30:00,16.08,16.13,16.01,16.08,27700.0,13.9589,14.0023,13.8981,13.9589,27700.0
2010-01-05 09:40:00,16.08,16.09,15.96,15.98,49000.0,13.9589,13.9676,13.8547,13.8721,49000.0
2010-01-05 09:50:00,15.98,16.0,15.97,15.99,31000.0,13.8721,13.8894,13.8634,13.8808,31000.0
2010-01-05 10:00:00,15.99,16.04,15.98,16.03,120600.0,13.8808,13.9242,13.8721,13.9155,120600.0
2010-01-05 10:10:00,16.02,16.03,16.01,16.03,16000.0,13.9068,13.9155,13.8981,13.9155,16000.0
2010-01-05 10:20:00,16.02,16.07,16.02,16.04,29200.0,13.9068,13.9502,13.9068,13.9242,29200.0
2010-01-05 10:30:00,16.04,16.04,16.0,16.0,13600.0,13.9242,13.9242,13.8894,13.8894,13600.0
2010-01-05 10:40:00,15.99,16.04,15.99,16.0,35700.0,13.8808,13.9242,13.8808,13.8894,35700.0
2010-01-05 10:50:00,15.99,16.04,15.99,16.04,81700.0,13.8808,13.9242,13.8808,13.9242,81700.0
2010-01-05 11:00:00,16.04,16.05,16.03,16.04,13300.0,13.9242,13.9328,13.9155,13.9242,13300.0
2010-01-05 11:10:00,16.04,16.04,16.02,16.03,48100.0,13.9242,13.9242,13.9068,13.9155,48100.0
2010-01-05 11:20:00,16.02,16.03,15.93,15.94,178600.0,13.9068,13.9155,13.8287,13.8374,178600.0
2010-01-05 11:30:00,15.94,15.94,15.92,15.93,80500.0,13.8374,13.8374,13.82,13.8287,80500.0
2010-01-05 11:40:00,15.94,15.94,15.86,15.86,216300.0,13.8374,13.8374,13.7679,13.7679,216300.0
2010-01-05 11:50:00,15.86,15.88,15.86,15.88,12900.0,13.7679,13.7853,13.7679,13.7853,12900.0
2010-01-05 12:00:00,15.88,15.92,15.88,15.9,110700.0,13.7853,13.82,13.7853,13.8026,110700.0
2010-01-05 12:10:00,15.91,16.01,15.91,16.0,104500.0,13.8113,13.8981,13.8113,13.8894,104500.0
2010-01-05 12:20:00,16.0,16.0,15.99,15.99,28300.0,13.8894,13.8894,13.8808,13.8808,28300.0
2010-01-05 12:30:00,16.0,16.0,15.99,16.0,23000.0,13.8894,13.8894,13.8808,13.8894,23000.0
2010-01-05 12:40:00,16.0,16.0,15.96,15.99,53400.0,13.8894,13.8894,13.8547,13.8808,53400.0
2010-01-05 12:50:00,15.98,15.99,15.97,15.98,17000.0,13.8721,13.8808,13.8634,13.8721,17000.0
2010-01-05 13:00:00,15.97,15.98,15.97,15.98,12100.0,13.8634,13.8721,13.8634,13.8721,12100.0
2010-01-05 13:10:00,15.97,15.97,15.94,15.94,33800.0,13.8634,13.8634,13.8374,13.8374,33800.0
2010-01-05 13:20:00,15.94,15.95,15.9,15.9,32000.0,13.8374,13.846,13.8026,13.8026,32000.0
2010-01-05 13:30:00,15.91,15.91,15.87,15.89,96900.0,13.8113,13.8113,13.7766,13.7939,96900.0
2010-01-05 13:40:00,15.89,15.92,15.88,15.92,78500.0,13.7939,13.82,13.7853,13.82,78500.0
2010-01-05 13:50:00,15.91,15.92,15.91,15.92,8000.0,13.8113,13.82,13.8113,13.82,8000.0
2010-01-05 14:00:00,15.91,15.93,15.89,15.9,125500.0,13.8113,13.8287,13.7939,13.8026,125500.0
2010-01-05 14:10:00,15.9,15.94,15.9,15.94,53100.0,13.8026,13.8374,13.8026,13.8374,53100.0
2010-01-05 14:20:00,15.93,15.98,15.93,15.97,43100.0,13.8287,13.8721,13.8287,13.8634,43100.0
2010-01-05 14:30:00,15.98,15.98,15.92,15.92,45200.0,13.8721,13.8721,13.82,13.82,45200.0
2010-01-05 14:40:00,15.93,15.96,15.92,15.95,23400.0,13.8287,13.8547,13.82,13.846,23400.0
2010-01-05 14:50:00,15.95,15.96,15.95,15.95,18400.0,13.846,13.8547,13.846,13.846,18400.0
2010-01-05 15:00:00,15.95,15.96,15.95,15.95,28600.0,13.846,13.8547,13.846,13.846,28600.0
2010-01-05 15:10:00,15.95,15.96,15.95,15.95,10100.0,13.846,13.8547,13.846,13.846,10100.0
2010-01-05 15:20:00,15.95,15.96,15.95,15.96,37000.0,13.846,13.8547,13.846,13.8547,37000.0
2010-01-05 15:30:00,15.96,16.0,15.96,15.99,86000.0,13.8547,13.8894,13.8547,13.8808,86000.0
2010-01-05 15:40:00,16.0,16.0,15.93,15.95,102300.0,13.8894,13.8894,13.8287,13.846,102300.0
2010-01-05 15:50:00,15.95,15.95,15.92,15.93,205300.0,13.846,13.846,13.82,13.8287,205300.0
2010-01-06 09:30:00,15.94,15.97,15.81,15.81,17500.0,13.8374,13.8634,13.7245,13.7245,17500.0
2010-01-06 09:40:00,15.82,15.87,15.72,15.86,41500.0,13.7332,13.7766,13.6464,13.7679,41500.0
2010-01-06 09:50:00,15.86,15.88,15.82,15.87,27200.0,13.7679,13.7853,13.7332,13.7766,27200.0
2010-01-06 10:00:00,15.89,15.89,15.82,15.85,41000.0,13.7939,13.7939,13.7332,13.7592,41000.0
2010-01-06 10:10:00,15.84,15.91,15.84,15.9,53000.0,13.7505,13.8113,13.7505,13.8026,53000.0
2010-01-06 10:20:00,15.91,15.92,15.89,15.9,80300.0,13.8113,13.82,13.7939,13.8026,80300.0
2010-01-06 10:30:00,15.89,15.92,15.89,15.91,24700.0,13.7939,13.82,13.7939,13.8113,24700.0
2010-01-06 10:40:00,15.91,15.94,15.91,15.93,21300.0,13.8113,13.8374,13.8113,13.8287,21300.0
2010-01-06 10:50:00,15.94,15.95,15.93,15.95,27500.0,13.8374,13.846,13.8287,13.846,27500.0
2010-01-06 11:00:00,15.95,15.95,15.92,15.93,19800.0,13.846,13.846,13.82,13.8287,19800.0
2010-01-06 11:10:00,15.93,15.96,15.93,15.96,21000.0,13.8287,13.8547,13.8287,13.8547,21000.0
2010-01-06 11:20:00,15.96,15.97,15.93,15.93,25000.0,13.8547,13.8634,13.8287,13.8287,25000.0
2010-01-06 11:30:00,15.94,15.95,15.94,15.94,11800.0,13.8374,13.846,13.8374,13.8374,11800.0
2010-01-06 11:40:00,15.94,15.98,15.94,15.98,34600.0,13.8374,13.8721,13.8374,13.8721,34600.0
2010-01-06 11:50:00,15.98,16.0,15.98,16.0,26300.0,13.8721,13.8894,13.8721,13.8894,26300.0
2010-01-06 12:00:00,15.99,16.0,15.99,16.0,44300.0,13.8808,13.8894,13.8808,13.8894,44300.0
2010-01-06 12:10:00,16.0,16.03,15.99,16.0,136600.0,13.8894,13.9155,13.8808,13.8894,136600.0
2010-01-06 12:20:00,16.01,16.01,15.98,15.99,42500.0,13.8981,13.8981,13.8721,13.8808,42500.0
2010-01-06 12:30:00,16.0,16.01,15.99,16.0,36200.0,13.8894,13.8981,13.8808,13.8894,36200.0
2010-01-06 12:40:00,16.0,16.0,15.99,16.0,60200.0,13.8894,13.8894,13.8808,13.8894,60200.0
2010-01-06 12:50:00,16.0,16.01,15.95,15.96,51200.0,13.8894,13.8981,13.846,13.8547,51200.0
2010-01-06 13:00:00,15.96,15.98,15.95,15.98,11700.0,13.8547,13.8721,13.846,13.8721,11700.0
2010-01-06 13:10:00,15.98,16.0,15.98,16.0,12000.0,13.8721,13.8894,13.8721,13.8894,12000.0
2010-01-06 13:20:00,16.0,16.0,15.99,16.0,36300.0,13.8894,13.8894,13.8808,13.8894,36300.0
2010-01-06 13:30:00,16.0,16.02,15.99,16.02,16500.0,13.8894,13.9068,13.8808,13.9068,16500.0
2010-01-06 13:40:00,16.02,16.02,16.01,16.01,18900.0,13.9068,13.9068,13.8981,13.8981,18900.0
2010-01-06 13:50:00,16.02,16.02,15.99,16.02,38000.0,13.9068,13.9068,13.8808,13.9068,38000.0
2010-01-06 14:00:00,16.02,16.02,16.01,16.02,69300.0,13.9068,13.9068,13.8981,13.9068,69300.0
2010-01-06 14:10:00,16.02,16.02,15.99,16.0,108200.0,13.9068,13.9068,13.8808,13.8894,108200.0
2010-01-06 14:20:00,15.99,16.02,15.99,16.02,111300.0,13.8808,13.9068,13.8808,13.9068,111300.0
2010-01-06 14:30:00,16.01,16.02,16.0,16.01,65800.0,13.8981,13.9068,13.8894,13.8981,65800.0
2010-01-06 14:40:00,16.01,16.01,16.0,16.0,33100.0,13.8981,13.8981,13.8894,13.8894,33100.0
2010-01-06 14:50:00,16.01,16.01,15.98,16.0,144900.0,13.8981,13.8981,13.8721,13.8894,144900.0
2010-01-06 15:00:00,16.0,16.0,15.99,16.0,63600.0,13.8894,13.8894,13.8808,13.8894,63600.0
2010-01-06 15:10:00,16.0,16.01,15.99,16.0,76800.0,13.8894,13.8981,13.8808,13.8894,76800.0
2010-01-06 15:20:00,16.0,16.01,15.99,16.0,253100.0,13.8894,13.8981,13.8808,13.8894,253100.0
2010-01-06 15:30:00,15.99,16.17,15.97,16.08,248700.0,13.8808,14.037,13.8634,13.9589,248700.0
2010-01-06 15:40:00,16.08,16.15,16.07,16.12,269600.0,13.9589,14.0197,13.9502,13.9936,269600.0
2010-01-06 15:50:00,16.12,16.15,16.08,16.12,267300.0,13.9936,14.0197,13.9589,13.9936,267300.0
2010-01-07 09:30:00,15.6,15.66,15.1,15.64,214800.0,13.5422,13.5943,13.1082,13.5769,214800.0
2010-01-07 09:40:00,15.65,15.66,15.4,15.49,109800.0,13.5856,13.5943,13.3686,13.4467,109800.0
2010-01-07 09:50:00,15.49,15.58,15.38,15.58,75000.0,13.4467,13.5248,13.3512,13.5248,75000.0
2010-01-07 10:00:00,15.59,15.64,15.58,15.64,78400.0,13.5335,13.5769,13.5248,13.5769,78400.0
2010-01-07 10:10:00,15.64,15.68,15.6,15.67,56700.0,13.5769,13.6116,13.5422,13.603,56700.0
2010-01-07 10:20:00,15.67,15.67,15.61,15.66,48500.0,13.603,13.603,13.5509,13.5943,48500.0
2010-01-07 10:30:00,15.66,15.77,15.6,15.75,233400.0,13.5943,13.6898,13.5422,13.6724,233400.0
2010-01-07 10:40:00,15.75,15.98,15.75,15.97,159800.0,13.6724,13.8721,13.6724,13.8634,159800.0
2010-01-07 10:50:00,15.97,16.14,15.95,16.1,205900.0,13.8634,14.011,13.846,13.9762,205900.0
2010-01-07 11:00:00,16.1,16.11,16.0,16.0,112600.0,13.9762,13.9849,13.8894,13.8894,112600.0
2010-01-07 11:10:00,16.0,16.04,15.98,16.0,152300.0,13.8894,13.9242,13.8721,13.8894,152300.0
2010-01-07 11:20:00,16.01,16.01,15.97,15.99,78300.0,13.8981,13.8981,13.8634,13.8808,78300.0
2010-01-07 11:30:00,15.98,15.99,15.98,15.99,49300.0,13.8721,13.8808,13.8721,13.8808,49300.0
2010-01-07 11:40:00,15.99,16.07,15.98,16.07,83800.0,13.8808,13.9502,13.8721,13.9502,83800.0
2010-01-07 11:50:00,16.06,16.07,16.06,16.06,55600.0,13.9415,13.9502,13.9415,13.9415,55600.0
2010-01-07 12:00:00,16.06,16.07,16.06,16.07,17400.0,13.9415,13.9502,13.9415,13.9502,17400.0
2010-01-07 12:10:00,16.06,16.2,16.06,16.2,95900.0,13.9415,14.0631,13.9415,14.0631,95900.0
2010-01-07 12:20:00,16.2,16.2,16.14,16.15,75200.0,14.0631,14.0631,14.011,14.0197,75200.0
2010-01-07 12:30:00,16.16,16.16,16.15,16.15,29300.0,14.0283,14.0283,14.0197,14.0197,29300.0
2010-01-07 12:40:00,16.15,16.16,16.04,16.04,110800.0,14.0197,14.0283,13.9242,13.9242,110800.0
2010-01-07 12:50:00,16.05,16.1,16.04,16.09,40200.0,13.9328,13.9762,13.9242,13.9676,40200.0
2010-01-07 13:00:00,16.09,16.14,16.08,16.11,60100.0,13.9676,14.011,13.9589,13.9849,60100.0
2010-01-07 13:10:00,16.12,16.12,16.11,16.12,29300.0,13.9936,13.9936,13.9849,13.9936,29300.0
2010-01-07 13:20:00,16.11,16.16,16.09,16.12,122700.0,13.9849,14.0283,13.9676,13.9936,122700.0
2010-01-07 13:30:00,16.12,16.14,16.04,16.04,97600.0,13.9936,14.011,13.9242,13.9242,97600.0
2010-01-07 13:40:00,16.05,16.05,16.01,16.02,61500.0,13.9328,13.9328,13.8981,13.9068,61500.0
2010-01-07 13:50:00,16.02,16.07,16.0,16.01,65700.0,13.9068,13.9502,13.8894,13.8981,65700.0
2010-01-07 14:00:00,16.01,16.01,15.97,15.98,55600.0,13.8981,13.8981,13.8634,13.8721,55600.0
2010-01-07 14:10:00,15.97,16.02,15.93,15.99,191200.0,13.8634,13.9068,13.8287,13.8808,191200.0
2010-01-07 14:20:00,15.98,15.99,15.96,15.97,31900.0,13.8721,13.8808,13.8547,13.8634,31900.0
2010-01-07 14:30:00,15.96,16.05,15.95,15.95,96400.0,13.8547,13.9328,13.846,13.846,96400.0
2010-01-07 14:40:00,15.95,15.98,15.93,15.94,94600.0,13.846,13.8721,13.8287,13.8374,94600.0
2010-01-07 14:50:00,15.94,15.95,15.92,15.93,36500.0,13.8374,13.846,13.82,13.8287,36500.0
2010-01-07 15:00:00,15.93,15.93,15.9,15.9,74900.0,13.8287,13.8287,13.8026,13.8026,74900.0
2010-01-07 15:10:00,15.89,15.96,15.88,15.95,114000.0,13.7939,13.8547,13.7853,13.846,114000.0
2010-01-07 15:20:00,15.96,16.0,15.95,15.99,50800.0,13.8547,13.8894,13.846,13.8808,50800.0
2010-01-07 15:30:00,15.99,16.0,15.9,15.9,114800.0,13.8808,13.8894,13.8026,13.8026,114800.0
2010-01-07 15:40:00,15.9,15.98,15.86,15.97,188700.0,13.8026,13.8721,13.7679,13.8634,188700.0
2010-01-07 15:50:00,15.97,15.98,15.94,15.97,170800.0,13.8634,13.8721,13.8374,13.8634,170800.0
2010-01-08 09:30:00,15.88,15.88,15.73,15.78,34200.0,13.7853,13.7853,13.6551,13.6985,34200.0
2010-01-08 09:40:00,15.79,15.85,15.75,15.75,36200.0,13.7071,13.7592,13.6724,13.6724,36200.0
2010-01-08 09:50:00,15.74,15.74,15.67,15.73,48500.0,13.6637,13.6637,13.603,13.6551,48500.0
2010-01-08 10:00:00,15.73,15.73,15.67,15.67,22700.0,13.6551,13.6551,13.603,13.603,22700.0
2010-01-08 10:10:00,15.67,15.68,15.63,15.64,40200.0,13.603,13.6116,13.5682,13.5769,40200.0
2010-01-08 10:20:00,15.64,15.66,15.62,15.62,65100.0,13.5769,13.5943,13.5596,13.5596,65100.0
2010-01-08 10:30:00,15.63,15.66,15.6,15.65,81000.0,13.5682,13.5943,13.5422,13.5856,81000.0
2010-01-08 10:40:00,15.65,15.69,15.64,15.69,53600.0,13.5856,13.6203,13.5769,13.6203,53600.0
2010-01-08 10:50:00,15.69,15.69,15.68,15.69,15700.0,13.6203,13.6203,13.6116,13.6203,15700.0
2010-01-08 11:00:00,15.68,15.69,15.64,15.68,39000.0,13.6116,13.6203,13.5769,13.6116,39000.0
2010-01-08 11:10:00,15.68,15.68,15.65,15.65,31500.0,13.6116,13.6116,13.5856,13.5856,31500.0
2010-01-08 11:20:00,15.66,15.66,15.62,15.62,21300.0,13.5943,13.5943,13.5596,13.5596,21300.0
2010-01-08 11:30:00,15.62,15.65,15.6,15.61,54100.0,13.5596,13.5856,13.5422,13.5509,54100.0
2010-01-08 11:40:00,15.6,15.65,15.6,15.64,22900.0,13.5422,13.5856,13.5422,13.5769,22900.0
2010-01-08 11:50:00,15.65,15.66,15.64,15.66,68600.0,13.5856,13.5943,13.5769,13.5943,68600.0
2010-01-08 12:00:00,15.66,15.67,15.65,15.65,62000.0,13.5943,13.603,13.5856,13.5856,62000.0
2010-01-08 12:10:00,15.66,15.67,15.64,15.65,50300.0,13.5943,13.603,13.5769,13.5856,50300.0
2010-01-08 12:20:00,15.66,15.66,15.65,15.66,42100.0,13.5943,13.5943,13.5856,13.5943,42100.0
2010-01-08 12:30:00,15.66,15.67,15.65,15.67,30800.0,13.5943,13.603,13.5856,13.603,30800.0
2010-01-08 12:40:00,15.67,15.67,15.64,15.65,30600.0,13.603,13.603,13.5769,13.5856,30600.0
2010-01-08 12:50:00,15.65,15.67,15.64,15.65,24600.0,13.5856,13.603,13.5769,13.5856,24600.0
2010-01-08 13:00:00,15.65,15.67,15.65,15.65,48600.0,13.5856,13.603,13.5856,13.5856,48600.0
2010-01-08 13:10:00,15.65,15.66,15.65,15.65,18200.0,13.5856,13.5943,13.5856,13.5856,18200.0
2010-01-08 13:20:00,15.65,15.67,15.64,15.66,60800.0,13.5856,13.603,13.5769,13.5943,60800.0
2010-01-08 13:30:00,15.66,15.7,15.66,15.7,31800.0,13.5943,13.629,13.5943,13.629,31800.0
2010-01-08 13:40:00,15.69,15.7,15.64,15.65,48200.0,13.6203,13.629,13.5769,13.5856,48200.0
2010-01-08 13:50:00,15.65,15.65,15.59,15.6,30000.0,13.5856,13.5856,13.5335,13.5422,30000.0
2010-01-08 14:00:00,15.59,15.6,15.55,15.55,123100.0,13.5335,13.5422,13.4988,13.4988,123100.0
2010-01-08 14:10:00,15.55,15.56,15.55,15.55,16300.0,13.4988,13.5075,13.4988,13.4988,16300.0
2010-01-08 14:20:00,15.55,15.57,15.55,15.56,29100.0,13.4988,13.5162,13.4988,13.5075,29100.0
2010-01-08 14:30:00,15.56,15.57,15.55,15.56,34300.0,13.5075,13.5162,13.4988,13.5075,34300.0
2010-01-08 14:40:00,15.57,15.61,15.56,15.61,55700.0,13.5162,13.5509,13.5075,13.5509,55700.0
2010-01-08 14:50:00,15.61,15.61,15.59,15.59,42100.0,13.5509,13.5509,13.5335,13.5335,42100.0
2010-01-08 15:00:00,15.59,15.59,15.57,15.59,29300.0,13.5335,13.5335,13.5162,13.5335,29300.0
2010-01-08 15:10:00,15.59,15.61,15.58,15.6,19000.0,13.5335,13.5509,13.5248,13.5422,19000.0
2010-01-08 15:20:00,15.59,15.6,15.59,15.6,20700.0,13.5335,13.5422,13.5335,13.5422,20700.0
2010-01-08 15:30:00,15.6,15.65,15.59,15.65,177300.0,13.5422,13.5856,13.5335,13.5856,177300.0
2010-01-08 15:40:00,15.64,15.65,15.64,15.64,77700.0,13.5769,13.5856,13.5769,13.5769,77700.0
2010-01-08 15:50:00,15.64,15.69,15.64,15.68,229700.0,13.5769,13.6203,13.5769,13.6116,229700.0
2010-01-11 09:30:00,15.66,15.71,15.53,15.53,65300.0,13.5943,13.6377,13.4814,13.4814,65300.0
2010-01-11 09:40:00,15.53,15.62,15.53,15.6,45400.0,13.4814,13.5596,13.4814,13.5422,45400.0
2010-01-11 09:50:00,15.6,15.63,15.6,15.62,30800.0,13.5422,13.5682,13.5422,13.5596,30800.0
2010-01-11 10:00:00,15.64,15.64,15.59,15.59,34100.0,13.5769,13.5769,13.5335,13.5335,34100.0
2010-01-11 10:10:00,15.59,15.64,15.59,15.63,28700.0,13.5335,13.5769,13.5335,13.5682,28700.0
2010-01-11 10:20:00,15.64,15.67,15.63,15.67,30300.0,13.5769,13.603,13.5682,13.603,30300.0
2010-01-11 10:30:00,15.66,15.67,15.65,15.65,27800.0,13.5943,13.603,13.5856,13.5856,27800.0
2010-01-11 10:40:00,15.65,15.69,15.65,15.68,29900.0,13.5856,13.6203,13.5856,13.6116,29900.0
2010-01-11 10:50:00,15.68,15.7,15.62,15.63,54400.0,13.6116,13.629,13.5596,13.5682,54400.0
2010-01-11 11:00:00,15.63,15.64,15.59,15.64,61400.0,13.5682,13.5769,13.5335,13.5769,61400.0
2010-01-11 11:10:00,15.64,15.65,15.6,15.63,27600.0,13.5769,13.5856,13.5422,13.5682,27600.0
2010-01-11 11:20:00,15.64,15.69,15.63,15.67,43500.0,13.5769,13.6203,13.5682,13.603,43500.0
2010-01-11 11:30:00,15.67,15.67,15.65,15.67,14600.0,13.603,13.603,13.5856,13.603,14600.0
2010-01-11 11:40:00,15.68,15.68,15.64,15.65,12800.0,13.6116,13.6116,13.5769,13.5856,12800.0
2010-01-11 11:50:00,15.64,15.71,15.64,15.69,42600.0,13.5769,13.6377,13.5769,13.6203,42600.0
2010-01-11 12:00:00,15.69,15.7,15.65,15.66,27200.0,13.6203,13.629,13.5856,13.5943,27200.0
2010-01-11 12:10:00,15.65,15.66,15.62,15.63,9700.0,13.5856,13.5943,13.5596,13.5682,9700.0
2010-01-11 12:20:00,15.63,15.63,15.59,15.62,30100.0,13.5682,13.5682,13.5335,13.5596,30100.0
2010-01-11 12:30:00,15.61,15.67,15.61,15.67,26700.0,13.5509,13.603,13.5509,13.603,26700.0
2010-01-11 12:40:00,15.66,15.67,15.64,15.64,14500.0,13.5943,13.603,13.5769,13.5769,14500.0
2010-01-11 12:50:00,15.65,15.69,15.64,15.69,33800.0,13.5856,13.6203,13.5769,13.6203,33800.0
2010-01-11 13:00:00,15.69,15.69,15.68,15.68,13400.0,13.6203,13.6203,13.6116,13.6116,13400.0
2010-01-11 13:10:00,15.68,15.69,15.68,15.69,4000.0,13.6116,13.6203,13.6116,13.6203,4000.0
2010-01-11 13:20:00,15.69,15.69,15.68,15.69,4700.0,13.6203,13.6203,13.6116,13.6203,4700.0
2010-01-11 13:30:00,15.68,15.69,15.64,15.68,24500.0,13.6116,13.6203,13.5769,13.6116,24500.0
2010-01-11 13:40:00,15.67,15.68,15.66,15.67,12000.0,13.603,13.6116,13.5943,13.603,12000.0
2010-01-11 13:50:00,15.67,15.67,15.64,15.66,25000.0,13.603,13.603,13.5769,13.5943,25000.0
2010-01-11 14:00:00,15.66,15.67,15.64,15.64,14300.0,13.5943,13.603,13.5769,13.5769,14300.0
2010-01-11 14:10:00,15.65,15.65,15.64,15.64,6700.0,13.5856,13.5856,13.5769,13.5769,6700.0
2010-01-11 14:20:00,15.64,15.67,15.64,15.66,41300.0,13.5769,13.603,13.5769,13.5943,41300.0
2010-01-11 14:30:00,15.66,15.67,15.64,15.66,27000.0,13.5943,13.603,13.5769,13.5943,27000.0
2010-01-11 14:40:00,15.66,15.68,15.66,15.67,12100.0,13.5943,13.6116,13.5943,13.603,12100.0
2010-01-11 14:50:00,15.68,15.74,15.67,15.74,45200.0,13.6116,13.6637,13.603,13.6637,45200.0
2010-01-11 15:00:00,15.74,15.8,15.73,15.79,89700.0,13.6637,13.7158,13.6551,13.7071,89700.0
2010-01-11 15:10:00,15.79,15.79,15.77,15.79,47800.0,13.7071,13.7071,13.6898,13.7071,47800.0
2010-01-11 15:20:00,15.79,15.79,15.75,15.76,34000.0,13.7071,13.7071,13.6724,13.6811,34000.0
2010-01-11 15:30:00,15.75,15.76,15.72,15.72,43700.0,13.6724,13.6811,13.6464,13.6464,43700.0
2010-01-11 15:40:00,15.73,15.75,15.69,15.71,152500.0,13.6551,13.6724,13.6203,13.6377,152500.0
2010-01-11 15:50:00,15.71,15.71,15.69,15.7,173200.0,13.6377,13.6377,13.6203,13.629,173200.0
2010-01-12 09:30:00,15.63,15.64,15.56,15.62,20000.0,13.5682,13.5769,13.5075,13.5596,20000.0
2010-01-12 09:40:00,15.6,15.69,15.56,15.64,53300.0,13.5422,13.6203,13.5075,13.5769,53300.0
2010-01-12 09:50:00,15.65,15.75,15.64,15.75,68000.0,13.5856,13.6724,13.5769,13.6724,68000.0
2010-01-12 10:00:00,15.74,15.75,15.65,15.67,32800.0,13.6637,13.6724,13.5856,13.603,32800.0
2010-01-12 10:10:00,15.68,15.71,15.68,15.71,29400.0,13.6116,13.6377,13.6116,13.6377,29400.0
2010-01-12 10:20:00,15.71,15.72,15.69,15.69,13700.0,13.6377,13.6464,13.6203,13.6203,13700.0
2010-01-12 10:30:00,15.69,15.7,15.66,15.67,19000.0,13.6203,13.629,13.5943,13.603,19000.0
2010-01-12 10:40:00,15.67,15.68,15.67,15.67,9800.0,13.603,13.6116,13.603,13.603,9800.0
2010-01-12 10:50:00,15.68,15.69,15.67,15.68,26900.0,13.6116,13.6203,13.603,13.6116,26900.0
2010-01-12 11:00:00,15.68,15.68,15.65,15.65,15100.0,13.6116,13.6116,13.5856,13.5856,15100.0
2010-01-12 11:10:00,15.66,15.66,15.62,15.65,40500.0,13.5943,13.5943,13.5596,13.5856,40500.0
2010-01-12 11:20:00,15.66,15.69,15.65,15.65,116100.0,13.5943,13.6203,13.5856,13.5856,116100.0
2010-01-12 11:30:00,15.66,15.68,15.62,15.64,30800.0,13.5943,13.6116,13.5596,13.5769,30800.0
2010-01-12 11:40:00,15.64,15.65,15.61,15.61,19300.0,13.5769,13.5856,13.5509,13.5509,19300.0
2010-01-12 11:50:00,15.62,15.65,15.62,15.65,35700.0,13.5596,13.5856,13.5596,13.5856,35700.0
2010-01-12 12:00:00,15.65,15.69,15.63,15.65,45600.0,13.5856,13.6203,13.5682,13.5856,45600.0
2010-01-12 12:10:00,15.64,15.65,15.64,15.65,16100.0,13.5769,13.5856,13.5769,13.5856,16100.0
2010-01-12 12:20:00,15.65,15.65,15.59,15.64,21500.0,13.5856,13.5856,13.5335,13.5769,21500.0
2010-01-12 12:30:00,15.63,15.65,15.63,15.64,17600.0,13.5682,13.5856,13.5682,13.5769,17600.0
2010-01-12 12:40:00,15.64,15.65,15.63,15.63,23300.0,13.5769,13.5856,13.5682,13.5682,23300.0
2010-01-12 12:50:00,15.63,15.64,15.6,15.6,25800.0,13.5682,13.5769,13.5422,13.5422,25800.0
2010-01-12 13:00:00,15.6,15.61,15.6,15.6,16400.0,13.5422,13.5509,13.5422,13.5422,16400.0
2010-01-12 13:10:00,15.6,15.62,15.57,15.57,67200.0,13.5422,13.5596,13.5162,13.5162,67200.0
2010-01-12 13:20:00,15.58,15.61,15.57,15.6,20600.0,13.5248,13.5509,13.5162,13.5422,20600.0
2010-01-12 13:30:00,15.61,15.61,15.57,15.59,95800.0,13.5509,13.5509,13.5162,13.5335,95800.0
2010-01-12 13:40:00,15.59,15.61,15.57,15.59,39000.0,13.5335,13.5509,13.5162,13.5335,39000.0
2010-01-12 13:50:00,15.59,15.61,15.58,15.61,30800.0,13.5335,13.5509,13.5248,13.5509,30800.0
2010-01-12 14:00:00,15.61,15.61,15.6,15.61,23000.0,13.5509,13.5509,13.5422,13.5509,23000.0
2010-01-12 14:10:00,15.6,15.62,15.6,15.6,40500.0,13.5422,13.5596,13.5422,13.5422,40500.0
2010-01-12 14:20:00,15.6,15.61,15.59,15.6,19600.0,13.5422,13.5509,13.5335,13.5422,19600.0
2010-01-12 14:30:00,15.6,15.6,15.56,15.56,27700.0,13.5422,13.5422,13.5075,13.5075,27700.0
2010-01-12 14:40:00,15.56,15.57,15.52,15.55,24600.0,13.5075,13.5162,13.4728,13.4988,24600.0
2010-01-12 14:50:00,15.56,15.59,15.56,15.57,36300.0,13.5075,13.5335,13.5075,13.5162,36300.0
2010-01-12 15:00:00,15.57,15.58,15.53,15.56,43600.0,13.5162,13.5248,13.4814,13.5075,43600.0
2010-01-12 15:10:00,15.56,15.56,15.55,15.55,30000.0,13.5075,13.5075,13.4988,13.4988,30000.0
2010-01-12 15:20:00,15.56,15.6,15.54,15.6,41500.0,13.5075,13.5422,13.4901,13.5422,41500.0
2010-01-12 15:30:00,15.6,15.6,15.56,15.58,121800.0,13.5422,13.5422,13.5075,13.5248,121800.0
2010-01-12 15:40:00,15.59,15.64,15.58,15.64,109100.0,13.5335,13.5769,13.5248,13.5769,109100.0
2010-01-12 15:50:00,15.63,15.65,15.63,15.64,133900.0,13.5682,13.5856,13.5682,13.5769,133900.0
2010-01-13 09:30:00,15.64,15.7,15.61,15.66,15200.0,13.5769,13.629,13.5509,13.5943,15200.0
2010-01-13 09:40:00,15.66,15.72,15.66,15.71,122400.0,13.5943,13.6464,13.5943,13.6377,122400.0
2010-01-13 09:50:00,15.71,15.81,15.7,15.77,100300.0,13.6377,13.7245,13.629,13.6898,100300.0
2010-01-13 10:00:00,15.78,15.78,15.73,15.73,19000.0,13.6985,13.6985,13.6551,13.6551,19000.0
2010-01-13 10:10:00,15.74,15.74,15.7,15.72,31300.0,13.6637,13.6637,13.629,13.6464,31300.0
2010-01-13 10:20:00,15.72,15.77,15.72,15.75,25100.0,13.6464,13.6898,13.6464,13.6724,25100.0
2010-01-13 10:30:00,15.75,15.79,15.74,15.78,22700.0,13.6724,13.7071,13.6637,13.6985,22700.0
2010-01-13 10:40:00,15.78,15.8,15.78,15.78,23300.0,13.6985,13.7158,13.6985,13.6985,23300.0
2010-01-13 10:50:00,15.78,15.79,15.74,15.79,29900.0,13.6985,13.7071,13.6637,13.7071,29900.0
2010-01-13 11:00:00,15.8,15.83,15.77,15.81,44800.0,13.7158,13.7419,13.6898,13.7245,44800.0
2010-01-13 11:10:00,15.8,15.81,15.79,15.8,18100.0,13.7158,13.7245,13.7071,13.7158,18100.0
2010-01-13 11:20:00,15.8,15.86,15.8,15.8,17100.0,13.7158,13.7679,13.7158,13.7158,17100.0
2010-01-13 11:30:00,15.8,15.85,15.79,15.85,34100.0,13.7158,13.7592,13.7071,13.7592,34100.0
2010-01-13 11:40:00,15.85,15.85,15.8,15.81,27300.0,13.7592,13.7592,13.7158,13.7245,27300.0
2010-01-13 11:50:00,15.81,15.85,15.81,15.83,13900.0,13.7245,13.7592,13.7245,13.7419,13900.0
2010-01-13 12:00:00,15.82,15.88,15.82,15.84,19100.0,13.7332,13.7853,13.7332,13.7505,19100.0
2010-01-13 12:10:00,15.84,15.85,15.81,15.84,24300.0,13.7505,13.7592,13.7245,13.7505,24300.0
2010-01-13 12:20:00,15.85,15.85,15.84,15.84,18100.0,13.7592,13.7592,13.7505,13.7505,18100.0
2010-01-13 12:30:00,15.85,15.93,15.84,15.92,28300.0,13.7592,13.8287,13.7505,13.82,28300.0
2010-01-13 12:40:00,15.91,15.94,15.91,15.93,33800.0,13.8113,13.8374,13.8113,13.8287,33800.0
2010-01-13 12:50:00,15.93,15.95,15.91,15.91,20300.0,13.8287,13.846,13.8113,13.8113,20300.0
2010-01-13 13:00:00,15.91,15.92,15.9,15.91,21400.0,13.8113,13.82,13.8026,13.8113,21400.0
2010-01-13 13:10:00,15.91,15.94,15.91,15.91,21600.0,13.8113,13.8374,13.8113,13.8113,21600.0
2010-01-13 13:20:00,15.93,15.94,15.92,15.94,13100.0,13.8287,13.8374,13.82,13.8374,13100.0
2010-01-13 13:30:00,15.94,15.95,15.93,15.94,26000.0,13.8374,13.846,13.8287,13.8374,26000.0
2010-01-13 13:40:00,15.94,15.98,15.93,15.93,46400.0,13.8374,13.8721,13.8287,13.8287,46400.0
2010-01-13 13:50:00,15.94,15.95,15.93,15.95,35900.0,13.8374,13.846,13.8287,13.846,35900.0
2010-01-13 14:00:00,15.95,15.99,15.95,15.97,56700.0,13.846,13.8808,13.846,13.8634,56700.0
2010-01-13 14:10:00,15.96,15.99,15.96,15.97,56700.0,13.8547,13.8808,13.8547,13.8634,56700.0
2010-01-13 14:20:00,15.98,15.98,15.97,15.98,19400.0,13.8721,13.8721,13.8634,13.8721,19400.0
2010-01-13 14:30:00,15.97,15.98,15.97,15.97,22100.0,13.8634,13.8721,13.8634,13.8634,22100.0
2010-01-13 14:40:00,15.98,15.98,15.96,15.97,45900.0,13.8721,13.8721,13.8547,13.8634,45900.0
2010-01-13 14:50:00,15.97,15.97,15.95,15.95,27200.0,13.8634,13.8634,13.846,13.846,27200.0
2010-01-13 15:00:00,15.95,15.96,15.9,15.91,26000.0,13.846,13.8547,13.8026,13.8113,26000.0
2010-01-13 15:10:00,15.9,15.91,15.89,15.91,31900.0,13.8026,13.8113,13.7939,13.8113,31900.0
2010-01-13 15:20:00,15.9,15.92,15.89,15.9,38600.0,13.8026,13.82,13.7939,13.8026,38600.0
2010-01-13 15:30:00,15.9,15.91,15.89,15.9,71000.0,13.8026,13.8113,13.7939,13.8026,71000.0
2010-01-13 15:40:00,15.91,15.91,15.89,15.9,91400.0,13.8113,13.8113,13.7939,13.8026,91400.0
2010-01-13 15:50:00,15.9,15.91,15.89,15.89,98600.0,13.8026,13.8113,13.7939,13.7939,98600.0
2010-01-14 09:30:00,15.98,16.33,15.98,16.31,154400.0,13.8721,14.1759,13.8721,14.1585,154400.0
2010-01-14 09:40:00,16.32,16.34,16.27,16.31,82000.0,14.1672,14.1846,14.1238,14.1585,82000.0
2010-01-14 09:50:00,16.3,16.3,16.22,16.23,39000.0,14.1499,14.1499,14.0804,14.0891,39000.0
2010-01-14 10:00:00,16.23,16.35,16.22,16.34,69400.0,14.0891,14.1933,14.0804,14.1846,69400.0
2010-01-14 10:10:00,16.34,16.36,16.32,16.33,35300.0,14.1846,14.202,14.1672,14.1759,35300.0
2010-01-14 10:20:00,16.33,16.38,16.32,16.38,46900.0,14.1759,14.2193,14.1672,14.2193,46900.0
2010-01-14 10:30:00,16.38,16.38,16.34,16.35,22500.0,14.2193,14.2193,14.1846,14.1933,22500.0
2010-01-14 10:40:00,16.35,16.39,16.34,16.39,76700.0,14.1933,14.228,14.1846,14.228,76700.0
2010-01-14 10:50:00,16.39,16.43,16.37,16.42,76200.0,14.228,14.2627,14.2106,14.254,76200.0
2010-01-14 11:00:00,16.42,16.42,16.37,16.39,28500.0,14.254,14.254,14.2106,14.228,28500.0
2010-01-14 11:10:00,16.38,16.41,16.38,16.41,55100.0,14.2193,14.2454,14.2193,14.2454,55100.0
2010-01-14 11:20:00,16.41,16.44,16.39,16.44,49500.0,14.2454,14.2714,14.228,14.2714,49500.0
2010-01-14 11:30:00,16.44,16.48,16.43,16.47,42500.0,14.2714,14.3061,14.2627,14.2974,42500.0
2010-01-14 11:40:00,16.46,16.47,16.42,16.44,27400.0,14.2888,14.2974,14.254,14.2714,27400.0
2010-01-14 11:50:00,16.43,16.44,16.41,16.41,19900.0,14.2627,14.2714,14.2454,14.2454,19900.0
2010-01-14 12:00:00,16.41,16.41,16.4,16.41,42200.0,14.2454,14.2454,14.2367,14.2454,42200.0
2010-01-14 12:10:00,16.41,16.41,16.4,16.4,27700.0,14.2454,14.2454,14.2367,14.2367,27700.0
2010-01-14 12:20:00,16.4,16.43,16.4,16.41,64600.0,14.2367,14.2627,14.2367,14.2454,64600.0
2010-01-14 12:30:00,16.41,16.42,16.41,16.41,23600.0,14.2454,14.254,14.2454,14.2454,23600.0
2010-01-14 12:40:00,16.41,16.42,16.4,16.41,75400.0,14.2454,14.254,14.2367,14.2454,75400.0
2010-01-14 12:50:00,16.41,16.41,16.39,16.39,21800.0,14.2454,14.2454,14.228,14.228,21800.0
2010-01-14 13:00:00,16.39,16.4,16.37,16.39,69400.0,14.228,14.2367,14.2106,14.228,69400.0
2010-01-14 13:10:00,16.39,16.4,16.36,16.36,25700.0,14.228,14.2367,14.202,14.202,25700.0
2010-01-14 13:20:00,16.36,16.38,16.35,16.37,33500.0,14.202,14.2193,14.1933,14.2106,33500.0
2010-01-14 13:30:00,16.36,16.4,16.36,16.39,59500.0,14.202,14.2367,14.202,14.228,59500.0
2010-01-14 13:40:00,16.38,16.39,16.35,16.36,15000.0,14.2193,14.228,14.1933,14.202,15000.0
2010-01-14 13:50:00,16.35,16.35,16.32,16.33,20100.0,14.1933,14.1933,14.1672,14.1759,20100.0
2010-01-14 14:00:00,16.32,16.33,16.31,16.31,22100.0,14.1672,14.1759,14.1585,14.1585,22100.0
2010-01-14 14:10:00,16.32,16.32,16.3,16.31,66000.0,14.1672,14.1672,14.1499,14.1585,66000.0
2010-01-14 14:20:00,16.3,16.31,16.3,16.31,20100.0,14.1499,14.1585,14.1499,14.1585,20100.0
2010-01-14 14:30:00,16.3,16.31,16.3,16.31,19400.0,14.1499,14.1585,14.1499,14.1585,19400.0
2010-01-14 14:40:00,16.31,16.32,16.3,16.31,64900.0,14.1585,14.1672,14.1499,14.1585,64900.0
2010-01-14 14:50:00,16.32,16.37,16.31,16.35,80800.0,14.1672,14.2106,14.1585,14.1933,80800.0
2010-01-14 15:00:00,16.34,16.36,16.32,16.32,59500.0,14.1846,14.202,14.1672,14.1672,59500.0
2010-01-14 15:10:00,16.33,16.34,16.31,16.34,132000.0,14.1759,14.1846,14.1585,14.1846,132000.0
2010-01-14 15:20:00,16.33,16.34,16.31,16.32,74100.0,14.1759,14.1846,14.1585,14.1672,74100.0
2010-01-14 15:30:00,16.32,16.35,16.32,16.34,123000.0,14.1672,14.1933,14.1672,14.1846,123000.0
2010-01-14 15:40:00,16.34,16.36,16.32,16.34,195000.0,14.1846,14.202,14.1672,14.1846,195000.0
2010-01-14 15:50:00,16.33,16.37,16.33,16.34,196700.0,14.1759,14.2106,14.1759,14.1846,196700.0
2010-01-15 09:30:00,16.37,16.47,16.29,16.45,296800.0,14.2106,14.2974,14.1412,14.2801,296800.0
2010-01-15 09:40:00,16.44,16.5,16.43,16.46,77500.0,14.2714,14.3235,14.2627,14.2888,77500.0
2010-01-15 09:50:00,16.47,16.55,16.44,16.5,92200.0,14.2974,14.3669,14.2714,14.3235,92200.0
2010-01-15 10:00:00,16.5,16.53,16.37,16.43,62100.0,14.3235,14.3495,14.2106,14.2627,62100.0
2010-01-15 10:10:00,16.42,16.43,16.36,16.39,28300.0,14.254,14.2627,14.202,14.228,28300.0
2010-01-15 10:20:00,16.39,16.45,16.39,16.43,43800.0,14.228,14.2801,14.228,14.2627,43800.0
2010-01-15 10:30:00,16.42,16.45,16.36,16.39,38100.0,14.254,14.2801,14.202,14.228,38100.0
2010-01-15 10:40:00,16.39,16.41,16.36,16.38,35600.0,14.228,14.2454,14.202,14.2193,35600.0
2010-01-15 10:50:00,16.38,16.42,16.36,16.42,43400.0,14.2193,14.254,14.202,14.254,43400.0
2010-01-15 11:00:00,16.42,16.47,16.4,16.47,36200.0,14.254,14.2974,14.2367,14.2974,36200.0
2010-01-15 11:10:00,16.46,16.47,16.4,16.4,17300.0,14.2888,14.2974,14.2367,14.2367,17300.0
2010-01-15 11:20:00,16.4,16.44,16.39,16.43,66700.0,14.2367,14.2714,14.228,14.2627,66700.0
2010-01-15 11:30:00,16.43,16.44,16.43,16.43,16500.0,14.2627,14.2714,14.2627,14.2627,16500.0
2010-01-15 11:40:00,16.44,16.44,16.42,16.44,30300.0,14.2714,14.2714,14.254,14.2714,30300.0
2010-01-15 11:50:00,16.43,16.45,16.37,16.37,37400.0,14.2627,14.2801,14.2106,14.2106,37400.0
2010-01-15 12:00:00,16.38,16.39,16.34,16.39,112700.0,14.2193,14.228,14.1846,14.228,112700.0
2010-01-15 12:10:00,16.38,16.4,16.35,16.36,33300.0,14.2193,14.2367,14.1933,14.202,33300.0
2010-01-15 12:20:00,16.36,16.4,16.35,16.36,34300.0,14.202,14.2367,14.1933,14.202,34300.0
2010-01-15 12:30:00,16.36,16.39,16.35,16.37,22900.0,14.202,14.228,14.1933,14.2106,22900.0
2010-01-15 12:40:00,16.37,16.39,16.34,16.39,26400.0,14.2106,14.228,14.1846,14.228,26400.0
2010-01-15 12:50:00,16.38,16.42,16.37,16.4,35100.0,14.2193,14.254,14.2106,14.2367,35100.0
2010-01-15 13:00:00,16.4,16.4,16.36,16.37,23700.0,14.2367,14.2367,14.202,14.2106,23700.0
2010-01-15 13:10:00,16.36,16.38,16.35,16.38,25700.0,14.202,14.2193,14.1933,14.2193,25700.0
2010-01-15 13:20:00,16.37,16.38,16.36,16.36,13900.0,14.2106,14.2193,14.202,14.202,13900.0
2010-01-15 13:30:00,16.36,16.37,16.36,16.36,10400.0,14.202,14.2106,14.202,14.202,10400.0
2010-01-15 13:40:00,16.36,16.37,16.36,16.36,7900.0,14.202,14.2106,14.202,14.202,7900.0
2010-01-15 13:50:00,16.37,16.37,16.36,16.37,14700.0,14.2106,14.2106,14.202,14.2106,14700.0
2010-01-15 14:00:00,16.36,16.37,16.36,16.36,13300.0,14.202,14.2106,14.202,14.202,13300.0
2010-01-15 14:10:00,16.36,16.37,16.35,16.36,14400.0,14.202,14.2106,14.1933,14.202,14400.0
2010-01-15 14:20:00,16.37,16.37,16.35,16.36,32600.0,14.2106,14.2106,14.1933,14.202,32600.0
2010-01-15 14:30:00,16.35,16.39,16.35,16.38,58800.0,14.1933,14.228,14.1933,14.2193,58800.0
2010-01-15 14:40:00,16.39,16.39,16.35,16.36,71500.0,14.228,14.228,14.1933,14.202,71500.0
2010-01-15 14:50:00,16.35,16.38,16.35,16.37,41700.0,14.1933,14.2193,14.1933,14.2106,41700.0
2010-01-15 15:00:00,16.37,16.4,16.36,16.38,43200.0,14.2106,14.2367,14.202,14.2193,43200.0
2010-01-15 15:10:00,16.38,16.39,16.38,16.39,36500.0,14.2193,14.228,14.2193,14.228,36500.0
2010-01-15 15:20:00,16.38,16.39,16.38,16.38,51200.0,14.2193,14.228,14.2193,14.2193,51200.0
2010-01-15 15:30:00,16.39,16.43,16.38,16.4,118500.0,14.228,14.2627,14.2193,14.2367,118500.0
2010-01-15 15:40:00,16.39,16.47,16.37,16.46,195800.0,14.228,14.2974,14.2106,14.2888,195800.0
2010-01-15 15:50:00,16.46,16.46,16.41,16.43,218200.0,14.2888,14.2888,14.2454,14.2627,218200.0
2010-01-19 09:30:00,16.38,16.53,16.38,16.52,32700.0,14.2193,14.3495,14.2193,14.3408,32700.0
2010-01-19 09:40:00,16.52,16.56,16.45,16.46,38700.0,14.3408,14.3756,14.2801,14.2888,38700.0
2010-01-19 09:50:00,16.47,16.54,16.46,16.53,28800.0,14.2974,14.3582,14.2888,14.3495,28800.0
2010-01-19 10:00:00,16.54,16.6,16.5,16.56,39800.0,14.3582,14.4103,14.3235,14.3756,39800.0
2010-01-19 10:10:00,16.56,16.57,16.51,16.54,35400.0,14.3756,14.3842,14.3322,14.3582,35400.0
2010-01-19 10:20:00,16.53,16.53,16.43,16.43,22900.0,14.3495,14.3495,14.2627,14.2627,22900.0
2010-01-19 10:30:00,16.43,16.48,16.42,16.48,32700.0,14.2627,14.3061,14.254,14.3061,32700.0
2010-01-19 10:40:00,16.48,16.53,16.47,16.5,43900.0,14.3061,14.3495,14.2974,14.3235,43900.0
2010-01-19 10:50:00,16.5,16.51,16.5,16.51,19100.0,14.3235,14.3322,14.3235,14.3322,19100.0
2010-01-19 11:00:00,16.51,16.51,16.48,16.5,68500.0,14.3322,14.3322,14.3061,14.3235,68500.0
2010-01-19 11:10:00,16.49,16.52,16.48,16.52,55100.0,14.3148,14.3408,14.3061,14.3408,55100.0
2010-01-19 11:20:00,16.51,16.54,16.5,16.53,50100.0,14.3322,14.3582,14.3235,14.3495,50100.0
2010-01-19 11:30:00,16.53,16.54,16.51,16.52,38900.0,14.3495,14.3582,14.3322,14.3408,38900.0
2010-01-19 11:40:00,16.53,16.56,16.52,16.56,28200.0,14.3495,14.3756,14.3408,14.3756,28200.0
2010-01-19 11:50:00,16.55,16.56,16.53,16.54,44100.0,14.3669,14.3756,14.3495,14.3582,44100.0
2010-01-19 12:00:00,16.54,16.54,16.52,16.53,40500.0,14.3582,14.3582,14.3408,14.3495,40500.0
2010-01-19 12:10:00,16.53,16.56,16.53,16.56,34700.0,14.3495,14.3756,14.3495,14.3756,34700.0
2010-01-19 12:20:00,16.56,16.59,16.55,16.58,65700.0,14.3756,14.4016,14.3669,14.3929,65700.0
2010-01-19 12:30:00,16.59,16.59,16.57,16.58,25000.0,14.4016,14.4016,14.3842,14.3929,25000.0
2010-01-19 12:40:00,16.57,16.61,16.57,16.6,28800.0,14.3842,14.419,14.3842,14.4103,28800.0
2010-01-19 12:50:00,16.59,16.61,16.59,16.6,28800.0,14.4016,14.419,14.4016,14.4103,28800.0
2010-01-19 13:00:00,16.6,16.61,16.57,16.58,67200.0,14.4103,14.419,14.3842,14.3929,67200.0
2010-01-19 13:10:00,16.58,16.59,16.58,16.58,8900.0,14.3929,14.4016,14.3929,14.3929,8900.0
2010-01-19 13:20:00,16.59,16.61,16.58,16.61,28200.0,14.4016,14.419,14.3929,14.419,28200.0
2010-01-19 13:30:00,16.6,16.64,16.6,16.62,72700.0,14.4103,14.445,14.4103,14.4277,72700.0
2010-01-19 13:40:00,16.63,16.66,16.62,16.66,42600.0,14.4363,14.4624,14.4277,14.4624,42600.0
2010-01-19 13:50:00,16.65,16.68,16.64,16.67,37900.0,14.4537,14.4797,14.445,14.4711,37900.0
2010-01-19 14:00:00,16.67,16.68,16.66,16.67,43900.0,14.4711,14.4797,14.4624,14.4711,43900.0
2010-01-19 14:10:00,16.66,16.7,16.64,16.7,109300.0,14.4624,14.4971,14.445,14.4971,109300.0
2010-01-19 14:20:00,16.69,16.83,16.68,16.79,167300.0,14.4884,14.61,14.4797,14.5752,167300.0
2010-01-19 14:30:00,16.79,16.84,16.77,16.77,121800.0,14.5752,14.6186,14.5579,14.5579,121800.0
2010-01-19 14:40:00,16.77,16.79,16.75,16.76,56500.0,14.5579,14.5752,14.5405,14.5492,56500.0
2010-01-19 14:50:00,16.76,16.77,16.67,16.69,50900.0,14.5492,14.5579,14.4711,14.4884,50900.0
2010-01-19 15:00:00,16.68,16.69,16.65,16.68,165500.0,14.4797,14.4884,14.4537,14.4797,165500.0
2010-01-19 15:10:00,16.67,16.7,16.66,16.69,73900.0,14.4711,14.4971,14.4624,14.4884,73900.0
2010-01-19 15:20:00,16.69,16.75,16.69,16.75,63400.0,14.4884,14.5405,14.4884,14.5405,63400.0
2010-01-19 15:30:00,16.75,16.79,16.74,16.78,80200.0,14.5405,14.5752,14.5318,14.5665,80200.0
2010-01-19 15:40:00,16.79,16.82,16.78,16.81,82100.0,14.5752,14.6013,14.5665,14.5926,82100.0
2010-01-19 15:50:00,16.81,16.83,16.8,16.83,111700.0,14.5926,14.61,14.5839,14.61,111700.0
2010-01-20 09:30:00,16.66,16.72,16.54,16.63,56000.0,14.4624,14.5145,14.3582,14.4363,56000.0
2010-01-20 09:40:00,16.62,16.63,16.55,16.61,52700.0,14.4277,14.4363,14.3669,14.419,52700.0
2010-01-20 09:50:00,16.6,16.67,16.6,16.66,20900.0,14.4103,14.4711,14.4103,14.4624,20900.0
2010-01-20 10:00:00,16.65,16.73,16.64,16.71,93200.0,14.4537,14.5231,14.445,14.5058,93200.0
2010-01-20 10:10:00,16.72,16.75,16.64,16.69,75900.0,14.5145,14.5405,14.445,14.4884,75900.0
2010-01-20 10:20:00,16.68,16.72,16.65,16.66,103800.0,14.4797,14.5145,14.4537,14.4624,103800.0
2010-01-20 10:30:00,16.66,16.71,16.65,16.69,91700.0,14.4624,14.5058,14.4537,14.4884,91700.0
2010-01-20 10:40:00,16.69,16.72,16.64,16.67,80900.0,14.4884,14.5145,14.445,14.4711,80900.0
2010-01-20 10:50:00,16.68,16.69,16.62,16.63,78900.0,14.4797,14.4884,14.4277,14.4363,78900.0
2010-01-20 11:00:00,16.62,16.67,16.62,16.64,85800.0,14.4277,14.4711,14.4277,14.445,85800.0
2010-01-20 11:10:00,16.63,16.69,16.63,16.65,56700.0,14.4363,14.4884,14.4363,14.4537,56700.0
2010-01-20 11:20:00,16.65,16.71,16.63,16.7,83700.0,14.4537,14.5058,14.4363,14.4971,83700.0
2010-01-20 11:30:00,16.71,16.72,16.64,16.65,114000.0,14.5058,14.5145,14.445,14.4537,114000.0
2010-01-20 11:40:00,16.66,16.68,16.65,16.67,48400.0,14.4624,14.4797,14.4537,14.4711,48400.0
2010-01-20 11:50:00,16.68,16.68,16.63,16.63,27700.0,14.4797,14.4797,14.4363,14.4363,27700.0
2010-01-20 12:00:00,16.63,16.64,16.59,16.63,51300.0,14.4363,14.445,14.4016,14.4363,51300.0
2010-01-20 12:10:00,16.62,16.65,16.6,16.61,25100.0,14.4277,14.4537,14.4103,14.419,25100.0
2010-01-20 12:20:00,16.6,16.64,16.6,16.63,28800.0,14.4103,14.445,14.4103,14.4363,28800.0
2010-01-20 12:30:00,16.63,16.64,16.61,16.61,33100.0,14.4363,14.445,14.419,14.419,33100.0
2010-01-20 12:40:00,16.62,16.65,16.61,16.64,39500.0,14.4277,14.4537,14.419,14.445,39500.0
2010-01-20 12:50:00,16.65,16.67,16.64,16.67,67700.0,14.4537,14.4711,14.445,14.4711,67700.0
2010-01-20 13:00:00,16.66,16.7,16.65,16.67,63800.0,14.4624,14.4971,14.4537,14.4711,63800.0
2010-01-20 13:10:00,16.67,16.69,16.65,16.69,38600.0,14.4711,14.4884,14.4537,14.4884,38600.0
2010-01-20 13:20:00,16.68,16.72,16.68,16.72,45600.0,14.4797,14.5145,14.4797,14.5145,45600.0
2010-01-20 13:30:00,16.7,16.76,16.7,16.75,43100.0,14.4971,14.5492,14.4971,14.5405,43100.0
2010-01-20 13:40:00,16.75,16.78,16.75,16.78,54600.0,14.5405,14.5665,14.5405,14.5665,54600.0
2010-01-20 13:50:00,16.77,16.8,16.76,16.78,70300.0,14.5579,14.5839,14.5492,14.5665,70300.0
2010-01-20 14:00:00,16.79,16.81,16.78,16.8,55800.0,14.5752,14.5926,14.5665,14.5839,55800.0
2010-01-20 14:10:00,16.8,16.81,16.79,16.81,45900.0,14.5839,14.5926,14.5752,14.5926,45900.0
2010-01-20 14:20:00,16.81,16.81,16.8,16.81,40200.0,14.5926,14.5926,14.5839,14.5926,40200.0
2010-01-20 14:30:00,16.8,16.83,16.8,16.81,57500.0,14.5839,14.61,14.5839,14.5926,57500.0
2010-01-20 14:40:00,16.81,16.82,16.8,16.8,29900.0,14.5926,14.6013,14.5839,14.5839,29900.0
2010-01-20 14:50:00,16.8,16.83,16.79,16.83,57800.0,14.5839,14.61,14.5752,14.61,57800.0
2010-01-20 15:00:00,16.83,16.83,16.79,16.8,74900.0,14.61,14.61,14.5752,14.5839,74900.0
2010-01-20 15:10:00,16.8,16.82,16.8,16.82,60000.0,14.5839,14.6013,14.5839,14.6013,60000.0
2010-01-20 15:20:00,16.81,16.83,16.8,16.82,84300.0,14.5926,14.61,14.5839,14.6013,84300.0
2010-01-20 15:30:00,16.81,16.82,16.77,16.8,125300.0,14.5926,14.6013,14.5579,14.5839,125300.0
2010-01-20 15:40:00,16.79,16.81,16.79,16.8,112300.0,14.5752,14.5926,14.5752,14.5839,112300.0
2010-01-20 15:50:00,16.8,16.82,16.79,16.81,187700.0,14.5839,14.6013,14.5752,14.5926,187700.0
2010-01-21 09:30:00,16.72,16.84,16.72,16.82,52900.0,14.5145,14.6186,14.5145,14.6013,52900.0
2010-01-21 09:40:00,16.81,16.91,16.81,16.91,70300.0,14.5926,14.6794,14.5926,14.6794,70300.0
2010-01-21 09:50:00,16.92,16.95,16.92,16.92,22900.0,14.6881,14.7141,14.6881,14.6881,22900.0
2010-01-21 10:00:00,16.92,17.0,16.88,16.98,51300.0,14.6881,14.7575,14.6534,14.7402,51300.0
2010-01-21 10:10:00,16.97,16.98,16.95,16.95,13700.0,14.7315,14.7402,14.7141,14.7141,13700.0
2010-01-21 10:20:00,16.95,16.96,16.8,16.8,70800.0,14.7141,14.7228,14.5839,14.5839,70800.0
2010-01-21 10:30:00,16.8,16.84,16.8,16.83,86500.0,14.5839,14.6186,14.5839,14.61,86500.0
2010-01-21 10:40:00,16.84,16.86,16.84,16.85,57500.0,14.6186,14.636,14.6186,14.6273,57500.0
2010-01-21 10:50:00,16.85,16.89,16.85,16.88,38700.0,14.6273,14.662,14.6273,14.6534,38700.0
2010-01-21 11:00:00,16.88,16.92,16.88,16.9,53300.0,14.6534,14.6881,14.6534,14.6707,53300.0
2010-01-21 11:10:00,16.9,16.94,16.9,16.91,58900.0,14.6707,14.7054,14.6707,14.6794,58900.0
2010-01-21 11:20:00,16.91,16.93,16.91,16.92,30500.0,14.6794,14.6968,14.6794,14.6881,30500.0
2010-01-21 11:30:00,16.92,16.94,16.9,16.9,67400.0,14.6881,14.7054,14.6707,14.6707,67400.0
2010-01-21 11:40:00,16.9,16.92,16.87,16.91,91400.0,14.6707,14.6881,14.6447,14.6794,91400.0
2010-01-21 11:50:00,16.91,16.99,16.91,16.98,132200.0,14.6794,14.7488,14.6794,14.7402,132200.0
2010-01-21 12:00:00,16.99,17.03,16.95,17.0,99000.0,14.7488,14.7836,14.7141,14.7575,99000.0
2010-01-21 12:10:00,17.01,17.03,17.0,17.0,57500.0,14.7662,14.7836,14.7575,14.7575,57500.0
2010-01-21 12:20:00,17.0,17.01,17.0,17.0,18100.0,14.7575,14.7662,14.7575,14.7575,18100.0
2010-01-21 12:30:00,17.0,17.03,17.0,17.0,35700.0,14.7575,14.7836,14.7575,14.7575,35700.0
2010-01-21 12:40:00,17.01,17.01,17.0,17.0,16600.0,14.7662,14.7662,14.7575,14.7575,16600.0
2010-01-21 12:50:00,17.0,17.04,17.0,17.03,57600.0,14.7575,14.7923,14.7575,14.7836,57600.0
2010-01-21 13:00:00,17.04,17.04,16.97,16.97,65200.0,14.7923,14.7923,14.7315,14.7315,65200.0
2010-01-21 13:10:00,16.98,16.98,16.94,16.95,33900.0,14.7402,14.7402,14.7054,14.7141,33900.0
2010-01-21 13:20:00,16.95,16.96,16.95,16.95,28000.0,14.7141,14.7228,14.7141,14.7141,28000.0
2010-01-21 13:30:00,16.96,16.96,16.95,16.95,22400.0,14.7228,14.7228,14.7141,14.7141,22400.0
2010-01-21 13:40:00,16.95,16.98,16.94,16.98,60000.0,14.7141,14.7402,14.7054,14.7402,60000.0
2010-01-21 13:50:00,16.97,17.0,16.97,16.98,30800.0,14.7315,14.7575,14.7315,14.7402,30800.0
2010-01-21 14:00:00,16.98,16.99,16.91,16.91,44200.0,14.7402,14.7488,14.6794,14.6794,44200.0
2010-01-21 14:10:00,16.92,16.92,16.91,16.91,18500.0,14.6881,14.6881,14.6794,14.6794,18500.0
2010-01-21 14:20:00,16.91,16.95,16.88,16.93,81500.0,14.6794,14.7141,14.6534,14.6968,81500.0
2010-01-21 14:30:00,16.92,16.95,16.88,16.88,63100.0,14.6881,14.7141,14.6534,14.6534,63100.0
2010-01-21 14:40:00,16.88,16.89,16.88,16.88,15000.0,14.6534,14.662,14.6534,14.6534,15000.0
2010-01-21 14:50:00,16.89,16.91,16.89,16.9,84200.0,14.662,14.6794,14.662,14.6707,84200.0
2010-01-21 15:00:00,16.9,16.9,16.87,16.87,50900.0,14.6707,14.6707,14.6447,14.6447,50900.0
2010-01-21 15:10:00,16.87,16.88,16.83,16.83,39300.0,14.6447,14.6534,14.61,14.61,39300.0
2010-01-21 15:20:00,16.83,16.84,16.82,16.83,58200.0,14.61,14.6186,14.6013,14.61,58200.0
2010-01-21 15:30:00,16.84,16.86,16.83,16.84,98000.0,14.6186,14.636,14.61,14.6186,98000.0
2010-01-21 15:40:00,16.84,16.86,16.81,16.82,190100.0,14.6186,14.636,14.5926,14.6013,190100.0
2010-01-21 15:50:00,16.81,16.82,16.79,16.79,180300.0,14.5926,14.6013,14.5752,14.5752,180300.0
2010-01-22 09:30:00,16.82,16.82,16.63,16.63,36600.0,14.6013,14.6013,14.4363,14.4363,36600.0
2010-01-22 09:40:00,16.63,16.73,16.63,16.67,54800.0,14.4363,14.5231,14.4363,14.4711,54800.0
2010-01-22 09:50:00,16.67,16.75,16.66,16.71,36600.0,14.4711,14.5405,14.4624,14.5058,36600.0
2010-01-22 10:00:00,16.72,16.74,16.69,16.71,24400.0,14.5145,14.5318,14.4884,14.5058,24400.0
2010-01-22 10:10:00,16.71,16.79,16.71,16.79,43900.0,14.5058,14.5752,14.5058,14.5752,43900.0
2010-01-22 10:20:00,16.78,16.85,16.77,16.82,53700.0,14.5665,14.6273,14.5579,14.6013,53700.0
2010-01-22 10:30:00,16.82,16.83,16.77,16.78,59800.0,14.6013,14.61,14.5579,14.5665,59800.0
2010-01-22 10:40:00,16.79,16.83,16.72,16.72,39800.0,14.5752,14.61,14.5145,14.5145,39800.0
2010-01-22 10:50:00,16.73,16.79,16.72,16.79,66700.0,14.5231,14.5752,14.5145,14.5752,66700.0
2010-01-22 11:00:00,16.8,16.8,16.72,16.72,42900.0,14.5839,14.5839,14.5145,14.5145,42900.0
2010-01-22 11:10:00,16.72,16.76,16.67,16.74,80500.0,14.5145,14.5492,14.4711,14.5318,80500.0
2010-01-22 11:20:00,16.73,16.77,16.73,16.77,30500.0,14.5231,14.5579,14.5231,14.5579,30500.0
2010-01-22 11:30:00,16.78,16.78,16.71,16.71,64900.0,14.5665,14.5665,14.5058,14.5058,64900.0
2010-01-22 11:40:00,16.71,16.75,16.68,16.7,68400.0,14.5058,14.5405,14.4797,14.4971,68400.0
2010-01-22 11:50:00,16.71,16.73,16.67,16.67,46100.0,14.5058,14.5231,14.4711,14.4711,46100.0
2010-01-22 12:00:00,16.68,16.71,16.67,16.69,28200.0,14.4797,14.5058,14.4711,14.4884,28200.0
2010-01-22 12:10:00,16.69,16.74,16.68,16.71,39300.0,14.4884,14.5318,14.4797,14.5058,39300.0
2010-01-22 12:20:00,16.72,16.73,16.7,16.72,25300.0,14.5145,14.5231,14.4971,14.5145,25300.0
2010-01-22 12:30:00,16.72,16.74,16.7,16.7,31800.0,14.5145,14.5318,14.4971,14.4971,31800.0
2010-01-22 12:40:00,16.7,16.72,16.68,16.7,36400.0,14.4971,14.5145,14.4797,14.4971,36400.0
2010-01-22 12:50:00,16.7,16.72,16.67,16.69,24600.0,14.4971,14.5145,14.4711,14.4884,24600.0
2010-01-22 13:00:00,16.69,16.7,16.64,16.66,52100.0,14.4884,14.4971,14.445,14.4624,52100.0
2010-01-22 13:10:00,16.65,16.69,16.64,16.67,52000.0,14.4537,14.4884,14.445,14.4711,52000.0
2010-01-22 13:20:00,16.67,16.7,16.65,16.67,32800.0,14.4711,14.4971,14.4537,14.4711,32800.0
2010-01-22 13:30:00,16.67,16.69,16.64,16.64,25700.0,14.4711,14.4884,14.445,14.445,25700.0
2010-01-22 13:40:00,16.64,16.67,16.64,16.67,36000.0,14.445,14.4711,14.445,14.4711,36000.0
2010-01-22 13:50:00,16.68,16.7,16.66,16.69,22500.0,14.4797,14.4971,14.4624,14.4884,22500.0
2010-01-22 14:00:00,16.69,16.71,16.69,16.69,13700.0,14.4884,14.5058,14.4884,14.4884,13700.0
2010-01-22 14:10:00,16.69,16.74,16.66,16.7,29500.0,14.4884,14.5318,14.4624,14.4971,29500.0
2010-01-22 14:20:00,16.71,16.72,16.7,16.71,18000.0,14.5058,14.5145,14.4971,14.5058,18000.0
2010-01-22 14:30:00,16.7,16.75,16.7,16.73,37200.0,14.4971,14.5405,14.4971,14.5231,37200.0
2010-01-22 14:40:00,16.72,16.73,16.69,16.71,45600.0,14.5145,14.5231,14.4884,14.5058,45600.0
2010-01-22 14:50:00,16.7,16.72,16.69,16.69,30700.0,14.4971,14.5145,14.4884,14.4884,30700.0
2010-01-22 15:00:00,16.69,16.73,16.66,16.67,69700.0,14.4884,14.5231,14.4624,14.4711,69700.0
2010-01-22 15:10:00,16.67,16.68,16.59,16.62,105700.0,14.4711,14.4797,14.4016,14.4277,105700.0
2010-01-22 15:20:00,16.61,16.64,16.59,16.59,50200.0,14.419,14.445,14.4016,14.4016,50200.0
2010-01-22 15:30:00,16.6,16.62,16.57,16.57,59000.0,14.4103,14.4277,14.3842,14.3842,59000.0
2010-01-22 15:40:00,16.57,16.62,16.5,16.54,138400.0,14.3842,14.4277,14.3235,14.3582,138400.0
2010-01-22 15:50:00,16.53,16.61,16.52,16.6,271700.0,14.3495,14.419,14.3408,14.4103,271700.0
2010-01-25 09:30:00,16.8,16.8,16.57,16.71,46300.0,14.5839,14.5839,14.3842,14.5058,46300.0
2010-01-25 09:40:00,16.71,16.76,16.67,16.76,36700.0,14.5058,14.5492,14.4711,14.5492,36700.0
2010-01-25 09:50:00,16.75,16.79,16.7,16.75,35600.0,14.5405,14.5752,14.4971,14.5405,35600.0
2010-01-25 10:00:00,16.74,16.74,16.58,16.64,54000.0,14.5318,14.5318,14.3929,14.445,54000.0
2010-01-25 10:10:00,16.65,16.69,16.6,16.65,32500.0,14.4537,14.4884,14.4103,14.4537,32500.0
2010-01-25 10:20:00,16.66,16.69,16.64,16.66,55900.0,14.4624,14.4884,14.445,14.4624,55900.0
2010-01-25 10:30:00,16.66,16.66,16.61,16.63,42200.0,14.4624,14.4624,14.419,14.4363,42200.0
2010-01-25 10:40:00,16.63,16.63,16.55,16.59,39600.0,14.4363,14.4363,14.3669,14.4016,39600.0
2010-01-25 10:50:00,16.59,16.63,16.58,16.59,24200.0,14.4016,14.4363,14.3929,14.4016,24200.0
2010-01-25 11:00:00,16.59,16.6,16.5,16.55,41100.0,14.4016,14.4103,14.3235,14.3669,41100.0
2010-01-25 11:10:00,16.55,16.59,16.53,16.59,32000.0,14.3669,14.4016,14.3495,14.4016,32000.0
2010-01-25 11:20:00,16.59,16.61,16.54,16.54,32400.0,14.4016,14.419,14.3582,14.3582,32400.0
2010-01-25 11:30:00,16.53,16.54,16.46,16.49,32700.0,14.3495,14.3582,14.2888,14.3148,32700.0
2010-01-25 11:40:00,16.48,16.53,16.48,16.5,31700.0,14.3061,14.3495,14.3061,14.3235,31700.0
2010-01-25 11:50:00,16.51,16.59,16.51,16.56,18800.0,14.3322,14.4016,14.3322,14.3756,18800.0
2010-01-25 12:00:00,16.54,16.61,16.54,16.58,18600.0,14.3582,14.419,14.3582,14.3929,18600.0
2010-01-25 12:10:00,16.58,16.59,16.55,16.55,23500.0,14.3929,14.4016,14.3669,14.3669,23500.0
2010-01-25 12:20:00,16.55,16.61,16.55,16.57,28000.0,14.3669,14.419,14.3669,14.3842,28000.0
2010-01-25 12:30:00,16.56,16.59,16.56,16.59,10600.0,14.3756,14.4016,14.3756,14.4016,10600.0
2010-01-25 12:40:00,16.59,16.61,16.57,16.6,19800.0,14.4016,14.419,14.3842,14.4103,19800.0
2010-01-25 12:50:00,16.6,16.62,16.58,16.62,12600.0,14.4103,14.4277,14.3929,14.4277,12600.0
2010-01-25 13:00:00,16.62,16.62,16.56,16.57,25300.0,14.4277,14.4277,14.3756,14.3842,25300.0
2010-01-25 13:10:00,16.57,16.58,16.57,16.57,27100.0,14.3842,14.3929,14.3842,14.3842,27100.0
2010-01-25 13:20:00,16.57,16.62,16.57,16.58,19300.0,14.3842,14.4277,14.3842,14.3929,19300.0
2010-01-25 13:30:00,16.59,16.59,16.55,16.56,15500.0,14.4016,14.4016,14.3669,14.3756,15500.0
2010-01-25 13:40:00,16.56,16.59,16.56,16.58,22000.0,14.3756,14.4016,14.3756,14.3929,22000.0
2010-01-25 13:50:00,16.58,16.59,16.57,16.59,15900.0,14.3929,14.4016,14.3842,14.4016,15900.0
2010-01-25 14:00:00,16.59,16.61,16.57,16.59,31800.0,14.4016,14.419,14.3842,14.4016,31800.0
2010-01-25 14:10:00,16.59,16.61,16.58,16.61,9300.0,14.4016,14.419,14.3929,14.419,9300.0
2010-01-25 14:20:00,16.6,16.64,16.6,16.63,26800.0,14.4103,14.445,14.4103,14.4363,26800.0
2010-01-25 14:30:00,16.63,16.63,16.6,16.6,23900.0,14.4363,14.4363,14.4103,14.4103,23900.0
2010-01-25 14:40:00,16.6,16.64,16.6,16.63,28700.0,14.4103,14.445,14.4103,14.4363,28700.0
2010-01-25 14:50:00,16.62,16.66,16.62,16.66,29400.0,14.4277,14.4624,14.4277,14.4624,29400.0
2010-01-25 15:00:00,16.66,16.66,16.63,16.63,28500.0,14.4624,14.4624,14.4363,14.4363,28500.0
2010-01-25 15:10:00,16.63,16.65,16.6,16.61,42200.0,14.4363,14.4537,14.4103,14.419,42200.0
2010-01-25 15:20:00,16.61,16.62,16.6,16.6,24700.0,14.419,14.4277,14.4103,14.4103,24700.0
2010-01-25 15:30:00,16.61,16.65,16.6,16.63,34700.0,14.419,14.4537,14.4103,14.4363,34700.0
2010-01-25 15:40:00,16.63,16.64,16.59,16.62,46900.0,14.4363,14.445,14.4016,14.4277,46900.0
2010-01-25 15:50:00,16.62,16.63,16.59,16.62,92800.0,14.4277,14.4363,14.4016,14.4277,92800.0
2010-01-26 09:30:00,16.47,16.62,16.41,16.51,65400.0,14.2974,14.4277,14.2454,14.3322,65400.0
2010-01-26 09:40:00,16.5,16.59,16.49,16.51,27500.0,14.3235,14.4016,14.3148,14.3322,27500.0
2010-01-26 09:50:00,16.51,16.55,16.49,16.54,24900.0,14.3322,14.3669,14.3148,14.3582,24900.0
2010-01-26 10:00:00,16.55,16.6,16.53,16.59,39100.0,14.3669,14.4103,14.3495,14.4016,39100.0
2010-01-26 10:10:00,16.58,16.62,16.55,16.56,22600.0,14.3929,14.4277,14.3669,14.3756,22600.0
2010-01-26 10:20:00,16.56,16.58,16.53,16.54,12900.0,14.3756,14.3929,14.3495,14.3582,12900.0
2010-01-26 10:30:00,16.55,16.55,16.51,16.52,8700.0,14.3669,14.3669,14.3322,14.3408,8700.0
2010-01-26 10:40:00,16.51,16.53,16.5,16.51,19400.0,14.3322,14.3495,14.3235,14.3322,19400.0
2010-01-26 10:50:00,16.52,16.53,16.48,16.49,18500.0,14.3408,14.3495,14.3061,14.3148,18500.0
2010-01-26 11:00:00,16.5,16.54,16.48,16.54,23300.0,14.3235,14.3582,14.3061,14.3582,23300.0
2010-01-26 11:10:00,16.54,16.54,16.48,16.48,11900.0,14.3582,14.3582,14.3061,14.3061,11900.0
2010-01-26 11:20:00,16.49,16.53,16.47,16.49,18600.0,14.3148,14.3495,14.2974,14.3148,18600.0
2010-01-26 11:30:00,16.49,16.52,16.45,16.52,17000.0,14.3148,14.3408,14.2801,14.3408,17000.0
2010-01-26 11:40:00,16.52,16.53,16.48,16.49,12100.0,14.3408,14.3495,14.3061,14.3148,12100.0
2010-01-26 11:50:00,16.48,16.52,16.48,16.48,11300.0,14.3061,14.3408,14.3061,14.3061,11300.0
2010-01-26 12:00:00,16.49,16.49,16.48,16.48,4600.0,14.3148,14.3148,14.3061,14.3061,4600.0
2010-01-26 12:10:00,16.49,16.52,16.48,16.49,39400.0,14.3148,14.3408,14.3061,14.3148,39400.0
2010-01-26 12:20:00,16.5,16.5,16.48,16.48,10400.0,14.3235,14.3235,14.3061,14.3061,10400.0
2010-01-26 12:30:00,16.49,16.51,16.48,16.51,7200.0,14.3148,14.3322,14.3061,14.3322,7200.0
2010-01-26 12:40:00,16.51,16.53,16.5,16.52,12900.0,14.3322,14.3495,14.3235,14.3408,12900.0
2010-01-26 12:50:00,16.53,16.53,16.5,16.5,8000.0,14.3495,14.3495,14.3235,14.3235,8000.0
2010-01-26 13:00:00,16.51,16.54,16.5,16.54,12800.0,14.3322,14.3582,14.3235,14.3582,12800.0
2010-01-26 13:10:00,16.53,16.55,16.53,16.53,7100.0,14.3495,14.3669,14.3495,14.3495,7100.0
2010-01-26 13:20:00,16.53,16.54,16.53,16.53,9700.0,14.3495,14.3582,14.3495,14.3495,9700.0
2010-01-26 13:30:00,16.53,16.55,16.53,16.55,7600.0,14.3495,14.3669,14.3495,14.3669,7600.0
2010-01-26 13:40:00,16.55,16.57,16.53,16.55,22100.0,14.3669,14.3842,14.3495,14.3669,22100.0
2010-01-26 13:50:00,16.56,16.57,16.56,16.56,8100.0,14.3756,14.3842,14.3756,14.3756,8100.0
2010-01-26 14:00:00,16.56,16.57,16.52,16.53,24600.0,14.3756,14.3842,14.3408,14.3495,24600.0
2010-01-26 14:10:00,16.54,16.55,16.52,16.52,15700.0,14.3582,14.3669,14.3408,14.3408,15700.0
2010-01-26 14:20:00,16.53,16.53,16.5,16.5,21700.0,14.3495,14.3495,14.3235,14.3235,21700.0
2010-01-26 14:30:00,16.5,16.51,16.47,16.47,18900.0,14.3235,14.3322,14.2974,14.2974,18900.0
2010-01-26 14:40:00,16.48,16.52,16.48,16.51,22200.0,14.3061,14.3408,14.3061,14.3322,22200.0
2010-01-26 14:50:00,16.51,16.54,16.51,16.53,10500.0,14.3322,14.3582,14.3322,14.3495,10500.0
2010-01-26 15:00:00,16.53,16.53,16.51,16.51,20900.0,14.3495,14.3495,14.3322,14.3322,20900.0
2010-01-26 15:10:00,16.51,16.52,16.47,16.49,38400.0,14.3322,14.3408,14.2974,14.3148,38400.0
2010-01-26 15:20:00,16.48,16.49,16.45,16.48,32900.0,14.3061,14.3148,14.2801,14.3061,32900.0
2010-01-26 15:30:00,16.47,16.5,16.43,16.46,75200.0,14.2974,14.3235,14.2627,14.2888,75200.0
2010-01-26 15:40:00,16.46,16.46,16.42,16.45,63500.0,14.2888,14.2888,14.254,14.2801,63500.0
2010-01-26 15:50:00,16.44,16.46,16.42,16.42,118700.0,14.2714,14.2888,14.254,14.254,118700.0
2010-01-27 09:30:00,16.4,16.48,16.35,16.36,24300.0,14.2367,14.3061,14.1933,14.202,24300.0
2010-01-27 09:40:00,16.36,16.39,16.31,16.31,13000.0,14.202,14.228,14.1585,14.1585,13000.0
2010-01-27 09:50:00,16.32,16.33,16.27,16.31,17400.0,14.1672,14.1759,14.1238,14.1585,17400.0
2010-01-27 10:00:00,16.3,16.31,16.25,16.29,18500.0,14.1499,14.1585,14.1065,14.1412,18500.0
2010-01-27 10:10:00,16.29,16.29,16.21,16.21,17200.0,14.1412,14.1412,14.0717,14.0717,17200.0
2010-01-27 10:20:00,16.23,16.3,16.23,16.28,12900.0,14.0891,14.1499,14.0891,14.1325,12900.0
2010-01-27 10:30:00,16.28,16.28,16.22,16.23,16500.0,14.1325,14.1325,14.0804,14.0891,16500.0
2010-01-27 10:40:00,16.22,16.29,16.2,16.26,33000.0,14.0804,14.1412,14.0631,14.1151,33000.0
2010-01-27 10:50:00,16.27,16.32,16.26,16.3,16700.0,14.1238,14.1672,14.1151,14.1499,16700.0
2010-01-27 11:00:00,16.3,16.31,16.24,16.24,24900.0,14.1499,14.1585,14.0978,14.0978,24900.0
2010-01-27 11:10:00,16.25,16.29,16.22,16.28,18200.0,14.1065,14.1412,14.0804,14.1325,18200.0
2010-01-27 11:20:00,16.28,16.3,16.25,16.28,9200.0,14.1325,14.1499,14.1065,14.1325,9200.0
2010-01-27 11:30:00,16.28,16.3,16.23,16.26,18200.0,14.1325,14.1499,14.0891,14.1151,18200.0
2010-01-27 11:40:00,16.26,16.27,16.22,16.22,5500.0,14.1151,14.1238,14.0804,14.0804,5500.0
2010-01-27 11:50:00,16.22,16.23,16.2,16.2,18300.0,14.0804,14.0891,14.0631,14.0631,18300.0
2010-01-27 12:00:00,16.2,16.21,16.17,16.17,15200.0,14.0631,14.0717,14.037,14.037,15200.0
2010-01-27 12:10:00,16.17,16.18,16.16,16.16,17900.0,14.037,14.0457,14.0283,14.0283,17900.0
2010-01-27 12:20:00,16.17,16.17,16.15,16.15,11700.0,14.037,14.037,14.0197,14.0197,11700.0
2010-01-27 12:30:00,16.15,16.16,16.11,16.11,46800.0,14.0197,14.0283,13.9849,13.9849,46800.0
2010-01-27 12:40:00,16.11,16.11,16.07,16.08,24500.0,13.9849,13.9849,13.9502,13.9589,24500.0
2010-01-27 12:50:00,16.08,16.09,16.06,16.09,30600.0,13.9589,13.9676,13.9415,13.9676,30600.0
2010-01-27 13:00:00,16.08,16.14,16.08,16.12,29800.0,13.9589,14.011,13.9589,13.9936,29800.0
2010-01-27 13:10:00,16.11,16.15,16.11,16.14,40100.0,13.9849,14.0197,13.9849,14.011,40100.0
2010-01-27 13:20:00,16.14,16.2,16.14,16.18,18200.0,14.011,14.0631,14.011,14.0457,18200.0
2010-01-27 13:30:00,16.18,16.24,16.17,16.22,17900.0,14.0457,14.0978,14.037,14.0804,17900.0
2010-01-27 13:40:00,16.21,16.22,16.18,16.18,9500.0,14.0717,14.0804,14.0457,14.0457,9500.0
2010-01-27 13:50:00,16.18,16.19,16.18,16.19,3000.0,14.0457,14.0544,14.0457,14.0544,3000.0
2010-01-27 14:00:00,16.18,16.19,16.18,16.18,3500.0,14.0457,14.0544,14.0457,14.0457,3500.0
2010-01-27 14:10:00,16.18,16.23,16.11,16.18,38900.0,14.0457,14.0891,13.9849,14.0457,38900.0
2010-01-27 14:20:00,16.18,16.22,16.17,16.19,34300.0,14.0457,14.0804,14.037,14.0544,34300.0
2010-01-27 14:30:00,16.19,16.27,16.18,16.24,26800.0,14.0544,14.1238,14.0457,14.0978,26800.0
2010-01-27 14:40:00,16.25,16.3,16.22,16.23,75800.0,14.1065,14.1499,14.0804,14.0891,75800.0
2010-01-27 14:50:00,16.23,16.26,16.19,16.25,51700.0,14.0891,14.1151,14.0544,14.1065,51700.0
2010-01-27 15:00:00,16.24,16.26,16.18,16.2,45400.0,14.0978,14.1151,14.0457,14.0631,45400.0
2010-01-27 15:10:00,16.19,16.25,16.16,16.23,41400.0,14.0544,14.1065,14.0283,14.0891,41400.0
2010-01-27 15:20:00,16.23,16.28,16.22,16.28,51000.0,14.0891,14.1325,14.0804,14.1325,51000.0
2010-01-27 15:30:00,16.28,16.35,16.28,16.34,50800.0,14.1325,14.1933,14.1325,14.1846,50800.0
2010-01-27 15:40:00,16.34,16.35,16.32,16.34,56600.0,14.1846,14.1933,14.1672,14.1846,56600.0
2010-01-27 15:50:00,16.34,16.36,16.32,16.33,56900.0,14.1846,14.202,14.1672,14.1759,56900.0
2010-01-28 09:30:00,16.41,16.44,16.38,16.44,12500.0,14.2454,14.2714,14.2193,14.2714,12500.0
2010-01-28 09:40:00,16.43,16.45,16.31,16.31,9600.0,14.2627,14.2801,14.1585,14.1585,9600.0
2010-01-28 09:50:00,16.31,16.36,16.31,16.35,12500.0,14.1585,14.202,14.1585,14.1933,12500.0
2010-01-28 10:00:00,16.34,16.34,16.24,16.24,14000.0,14.1846,14.1846,14.0978,14.0978,14000.0
2010-01-28 10:10:00,16.23,16.26,16.2,16.24,12700.0,14.0891,14.1151,14.0631,14.0978,12700.0
2010-01-28 10:20:00,16.23,16.3,16.22,16.3,12600.0,14.0891,14.1499,14.0804,14.1499,12600.0
2010-01-28 10:30:00,16.3,16.33,16.29,16.32,6800.0,14.1499,14.1759,14.1412,14.1672,6800.0
2010-01-28 10:40:00,16.32,16.35,16.25,16.25,7700.0,14.1672,14.1933,14.1065,14.1065,7700.0
2010-01-28 10:50:00,16.25,16.31,16.25,16.29,9300.0,14.1065,14.1585,14.1065,14.1412,9300.0
2010-01-28 11:00:00,16.3,16.31,16.22,16.27,15000.0,14.1499,14.1585,14.0804,14.1238,15000.0
2010-01-28 11:10:00,16.26,16.28,16.23,16.23,9800.0,14.1151,14.1325,14.0891,14.0891,9800.0
2010-01-28 11:20:00,16.24,16.26,16.22,16.23,8100.0,14.0978,14.1151,14.0804,14.0891,8100.0
2010-01-28 11:30:00,16.22,16.22,16.1,16.15,19600.0,14.0804,14.0804,13.9762,14.0197,19600.0
2010-01-28 11:40:00,16.15,16.17,16.11,16.17,17200.0,14.0197,14.037,13.9849,14.037,17200.0
2010-01-28 11:50:00,16.16,16.18,16.13,16.17,10900.0,14.0283,14.0457,14.0023,14.037,10900.0
2010-01-28 12:00:00,16.17,16.17,16.13,16.13,8100.0,14.037,14.037,14.0023,14.0023,8100.0
2010-01-28 12:10:00,16.13,16.16,16.13,16.15,7800.0,14.0023,14.0283,14.0023,14.0197,7800.0
2010-01-28 12:20:00,16.15,16.16,16.12,16.16,12000.0,14.0197,14.0283,13.9936,14.0283,12000.0
2010-01-28 12:30:00,16.15,16.16,16.13,16.14,5900.0,14.0197,14.0283,14.0023,14.011,5900.0
2010-01-28 12:40:00,16.14,16.16,16.12,16.16,6700.0,14.011,14.0283,13.9936,14.0283,6700.0
2010-01-28 12:50:00,16.17,16.19,16.16,16.19,7600.0,14.037,14.0544,14.0283,14.0544,7600.0
2010-01-28 13:00:00,16.2,16.21,16.18,16.21,16000.0,14.0631,14.0717,14.0457,14.0717,16000.0
2010-01-28 13:10:00,16.21,16.22,16.18,16.22,9100.0,14.0717,14.0804,14.0457,14.0804,9100.0
2010-01-28 13:20:00,16.23,16.25,16.21,16.22,15700.0,14.0891,14.1065,14.0717,14.0804,15700.0
2010-01-28 13:30:00,16.23,16.24,16.2,16.21,8000.0,14.0891,14.0978,14.0631,14.0717,8000.0
2010-01-28 13:40:00,16.21,16.25,16.21,16.23,8900.0,14.0717,14.1065,14.0717,14.0891,8900.0
2010-01-28 13:50:00,16.24,16.24,16.17,16.17,14500.0,14.0978,14.0978,14.037,14.037,14500.0
2010-01-28 14:00:00,16.17,16.23,16.16,16.21,20700.0,14.037,14.0891,14.0283,14.0717,20700.0
2010-01-28 14:10:00,16.21,16.21,16.15,16.15,16700.0,14.0717,14.0717,14.0197,14.0197,16700.0
2010-01-28 14:20:00,16.15,16.22,16.15,16.2,16300.0,14.0197,14.0804,14.0197,14.0631,16300.0
2010-01-28 14:30:00,16.2,16.21,16.17,16.17,10300.0,14.0631,14.0717,14.037,14.037,10300.0
2010-01-28 14:40:00,16.18,16.23,16.17,16.22,15800.0,14.0457,14.0891,14.037,14.0804,15800.0
2010-01-28 14:50:00,16.22,16.23,16.18,16.18,22500.0,14.0804,14.0891,14.0457,14.0457,22500.0
2010-01-28 15:00:00,16.18,16.24,16.16,16.22,23200.0,14.0457,14.0978,14.0283,14.0804,23200.0
2010-01-28 15:10:00,16.22,16.25,16.2,16.21,38200.0,14.0804,14.1065,14.0631,14.0717,38200.0
2010-01-28 15:20:00,16.22,16.27,16.22,16.23,30600.0,14.0804,14.1238,14.0804,14.0891,30600.0
2010-01-28 15:30:00,16.22,16.28,16.22,16.27,40900.0,14.0804,14.1325,14.0804,14.1238,40900.0
2010-01-28 15:40:00,16.27,16.29,16.21,16.21,97300.0,14.1238,14.1412,14.0717,14.0717,97300.0
2010-01-28 15:50:00,16.21,16.23,16.17,16.18,62100.0,14.0717,14.0891,14.037,14.0457,62100.0
2010-01-29 09:30:00,16.23,16.27,16.12,16.12,37300.0,14.0891,14.1238,13.9936,13.9936,37300.0
2010-01-29 09:40:00,16.14,16.2,16.11,16.14,43500.0,14.011,14.0631,13.9849,14.011,43500.0
2010-01-29 09:50:00,16.16,16.19,16.14,16.18,11200.0,14.0283,14.0544,14.011,14.0457,11200.0
2010-01-29 10:00:00,16.18,16.22,16.17,16.17,13200.0,14.0457,14.0804,14.037,14.037,13200.0
2010-01-29 10:10:00,16.17,16.2,16.14,16.18,17800.0,14.037,14.0631,14.011,14.0457,17800.0
2010-01-29 10:20:00,16.18,16.23,16.17,16.22,14600.0,14.0457,14.0891,14.037,14.0804,14600.0
2010-01-29 10:30:00,16.22,16.26,16.21,16.23,14100.0,14.0804,14.1151,14.0717,14.0891,14100.0
2010-01-29 10:40:00,16.22,16.23,16.17,16.19,56500.0,14.0804,14.0891,14.037,14.0544,56500.0
2010-01-29 10:50:00,16.19,16.19,16.11,16.12,55300.0,14.0544,14.0544,13.9849,13.9936,55300.0
2010-01-29 11:00:00,16.12,16.16,16.11,16.14,15000.0,13.9936,14.0283,13.9849,14.011,15000.0
2010-01-29 11:10:00,16.14,16.15,16.08,16.08,21600.0,14.011,14.0197,13.9589,13.9589,21600.0
2010-01-29 11:20:00,16.08,16.12,16.06,16.11,28000.0,13.9589,13.9936,13.9415,13.9849,28000.0
2010-01-29 11:30:00,16.11,16.13,16.06,16.12,20600.0,13.9849,14.0023,13.9415,13.9936,20600.0
2010-01-29 11:40:00,16.11,16.12,16.08,16.09,10600.0,13.9849,13.9936,13.9589,13.9676,10600.0
2010-01-29 11:50:00,16.09,16.14,16.05,16.05,36000.0,13.9676,14.011,13.9328,13.9328,36000.0
2010-01-29 12:00:00,16.05,16.09,16.03,16.07,26300.0,13.9328,13.9676,13.9155,13.9502,26300.0
2010-01-29 12:10:00,16.08,16.11,16.08,16.11,27400.0,13.9589,13.9849,13.9589,13.9849,27400.0
2010-01-29 12:20:00,16.11,16.13,16.09,16.12,6600.0,13.9849,14.0023,13.9676,13.9936,6600.0
2010-01-29 12:30:00,16.12,16.12,16.07,16.09,14000.0,13.9936,13.9936,13.9502,13.9676,14000.0
2010-01-29 12:40:00,16.09,16.1,16.05,16.09,43000.0,13.9676,13.9762,13.9328,13.9676,43000.0
2010-01-29 12:50:00,16.09,16.13,16.08,16.12,12800.0,13.9676,14.0023,13.9589,13.9936,12800.0
2010-01-29 13:00:00,16.12,16.17,16.09,16.17,41400.0,13.9936,14.037,13.9676,14.037,41400.0
2010-01-29 13:10:00,16.16,16.18,16.15,16.17,19500.0,14.0283,14.0457,14.0197,14.037,19500.0
2010-01-29 13:20:00,16.17,16.2,16.17,16.19,11200.0,14.037,14.0631,14.037,14.0544,11200.0
2010-01-29 13:30:00,16.18,16.22,16.16,16.19,23600.0,14.0457,14.0804,14.0283,14.0544,23600.0
2010-01-29 13:40:00,16.18,16.18,16.16,16.17,27000.0,14.0457,14.0457,14.0283,14.037,27000.0
2010-01-29 13:50:00,16.15,16.17,16.12,16.15,26100.0,14.0197,14.037,13.9936,14.0197,26100.0
2010-01-29 14:00:00,16.15,16.17,16.12,16.12,20300.0,14.0197,14.037,13.9936,13.9936,20300.0
2010-01-29 14:10:00,16.13,16.18,16.12,16.16,33200.0,14.0023,14.0457,13.9936,14.0283,33200.0
2010-01-29 14:20:00,16.16,16.18,16.15,16.16,25300.0,14.0283,14.0457,14.0197,14.0283,25300.0
2010-01-29 14:30:00,16.16,16.18,16.14,16.17,42500.0,14.0283,14.0457,14.011,14.037,42500.0
2010-01-29 14:40:00,16.17,16.19,16.16,16.16,44600.0,14.037,14.0544,14.0283,14.0283,44600.0
2010-01-29 14:50:00,16.17,16.19,16.14,16.18,54200.0,14.037,14.0544,14.011,14.0457,54200.0
2010-01-29 15:00:00,16.18,16.18,16.13,16.14,31000.0,14.0457,14.0457,14.0023,14.011,31000.0
2010-01-29 15:10:00,16.13,16.13,16.04,16.1,80100.0,14.0023,14.0023,13.9242,13.9762,80100.0
2010-01-29 15:20:00,16.09,16.12,16.08,16.09,61400.0,13.9676,13.9936,13.9589,13.9676,61400.0
2010-01-29 15:30:00,16.09,16.15,16.04,16.14,75500.0,13.9676,14.0197,13.9242,14.011,75500.0
2010-01-29 15:40:00,16.14,16.16,16.1,16.11,68800.0,14.011,14.0283,13.9762,13.9849,68800.0
2010-01-29 15:50:00,16.11,16.17,16.08,16.08,150900.0,13.9849,14.037,13.9589,13.9589,150900.0
2010-02-01 09:30:00,16.18,16.29,16.09,16.1,36700.0,14.0457,14.1412,13.9676,13.9762,36700.0
2010-02-01 09:40:00,16.12,16.19,16.08,16.18,14200.0,13.9936,14.0544,13.9589,14.0457,14200.0
2010-02-01 09:50:00,16.18,16.18,16.12,16.15,11400.0,14.0457,14.0457,13.9936,14.0197,11400.0
2010-02-01 10:00:00,16.15,16.2,16.07,16.2,31500.0,14.0197,14.0631,13.9502,14.0631,31500.0
2010-02-01 10:10:00,16.2,16.25,16.18,16.21,21400.0,14.0631,14.1065,14.0457,14.0717,21400.0
2010-02-01 10:20:00,16.21,16.26,16.2,16.2,15800.0,14.0717,14.1151,14.0631,14.0631,15800.0
2010-02-01 10:30:00,16.19,16.21,16.17,16.17,11700.0,14.0544,14.0717,14.037,14.037,11700.0
2010-02-01 10:40:00,16.17,16.2,16.12,16.12,21900.0,14.037,14.0631,13.9936,13.9936,21900.0
2010-02-01 10:50:00,16.13,16.18,16.12,16.13,20200.0,14.0023,14.0457,13.9936,14.0023,20200.0
2010-02-01 11:00:00,16.12,16.19,16.11,16.19,18600.0,13.9936,14.0544,13.9849,14.0544,18600.0
2010-02-01 11:10:00,16.19,16.19,16.13,16.15,15200.0,14.0544,14.0544,14.0023,14.0197,15200.0
2010-02-01 11:20:00,16.15,16.21,16.15,16.18,38200.0,14.0197,14.0717,14.0197,14.0457,38200.0
2010-02-01 11:30:00,16.18,16.2,16.16,16.2,28600.0,14.0457,14.0631,14.0283,14.0631,28600.0
2010-02-01 11:40:00,16.2,16.2,16.16,16.16,13400.0,14.0631,14.0631,14.0283,14.0283,13400.0
2010-02-01 11:50:00,16.16,16.17,16.13,16.14,12100.0,14.0283,14.037,14.0023,14.011,12100.0
2010-02-01 12:00:00,16.14,16.14,16.1,16.1,6400.0,14.011,14.011,13.9762,13.9762,6400.0
2010-02-01 12:10:00,16.1,16.11,16.1,16.11,5800.0,13.9762,13.9849,13.9762,13.9849,5800.0
2010-02-01 12:20:00,16.11,16.11,16.1,16.11,3300.0,13.9849,13.9849,13.9762,13.9849,3300.0
2010-02-01 12:30:00,16.11,16.11,16.08,16.09,13200.0,13.9849,13.9849,13.9589,13.9676,13200.0
2010-02-01 12:40:00,16.08,16.18,16.08,16.17,27500.0,13.9589,14.0457,13.9589,14.037,27500.0
2010-02-01 12:50:00,16.18,16.2,16.18,16.19,11800.0,14.0457,14.0631,14.0457,14.0544,11800.0
2010-02-01 13:00:00,16.19,16.2,16.17,16.2,19000.0,14.0544,14.0631,14.037,14.0631,19000.0
2010-02-01 13:10:00,16.19,16.2,16.18,16.19,24100.0,14.0544,14.0631,14.0457,14.0544,24100.0
2010-02-01 13:20:00,16.19,16.2,16.19,16.2,24200.0,14.0544,14.0631,14.0544,14.0631,24200.0
2010-02-01 13:30:00,16.2,16.2,16.19,16.2,8100.0,14.0631,14.0631,14.0544,14.0631,8100.0
2010-02-01 13:40:00,16.19,16.2,16.17,16.18,18100.0,14.0544,14.0631,14.037,14.0457,18100.0
2010-02-01 13:50:00,16.17,16.18,16.17,16.17,6800.0,14.037,14.0457,14.037,14.037,6800.0
2010-02-01 14:00:00,16.17,16.18,16.12,16.14,37100.0,14.037,14.0457,13.9936,14.011,37100.0
2010-02-01 14:10:00,16.14,16.14,16.11,16.13,25600.0,14.011,14.011,13.9849,14.0023,25600.0
2010-02-01 14:20:00,16.14,16.16,16.14,16.16,11200.0,14.011,14.0283,14.011,14.0283,11200.0
2010-02-01 14:30:00,16.16,16.2,16.16,16.2,19900.0,14.0283,14.0631,14.0283,14.0631,19900.0
2010-02-01 14:40:00,16.2,16.2,16.17,16.17,19300.0,14.0631,14.0631,14.037,14.037,19300.0
2010-02-01 14:50:00,16.16,16.17,16.16,16.17,7700.0,14.0283,14.037,14.0283,14.037,7700.0
2010-02-01 15:00:00,16.17,16.17,16.14,16.14,47100.0,14.037,14.037,14.011,14.011,47100.0
2010-02-01 15:10:00,16.14,16.15,16.14,16.15,16100.0,14.011,14.0197,14.011,14.0197,16100.0
2010-02-01 15:20:00,16.15,16.17,16.14,16.15,29400.0,14.0197,14.037,14.011,14.0197,29400.0
2010-02-01 15:30:00,16.15,16.16,16.13,16.14,33400.0,14.0197,14.0283,14.0023,14.011,33400.0
2010-02-01 15:40:00,16.15,16.19,16.14,16.19,53400.0,14.0197,14.0544,14.011,14.0544,53400.0
2010-02-01 15:50:00,16.19,16.23,16.19,16.23,142500.0,14.0544,14.0891,14.0544,14.0891,142500.0
2010-02-02 09:30:00,16.28,16.29,16.12,16.24,18200.0,14.1325,14.1412,13.9936,14.0978,18200.0
2010-02-02 09:40:00,16.24,16.24,16.16,16.21,16900.0,14.0978,14.0978,14.0283,14.0717,16900.0
2010-02-02 09:50:00,16.21,16.23,16.15,16.15,18600.0,14.0717,14.0891,14.0197,14.0197,18600.0
2010-02-02 10:00:00,16.16,16.22,16.15,16.21,32000.0,14.0283,14.0804,14.0197,14.0717,32000.0
2010-02-02 10:10:00,16.22,16.3,16.19,16.26,24200.0,14.0804,14.1499,14.0544,14.1151,24200.0
2010-02-02 10:20:00,16.27,16.34,16.27,16.32,10800.0,14.1238,14.1846,14.1238,14.1672,10800.0
2010-02-02 10:30:00,16.31,16.34,16.31,16.32,12900.0,14.1585,14.1846,14.1585,14.1672,12900.0
2010-02-02 10:40:00,16.32,16.32,16.26,16.27,16900.0,14.1672,14.1672,14.1151,14.1238,16900.0
2010-02-02 10:50:00,16.28,16.31,16.26,16.3,10800.0,14.1325,14.1585,14.1151,14.1499,10800.0
2010-02-02 11:00:00,16.29,16.3,16.22,16.23,11800.0,14.1412,14.1499,14.0804,14.0891,11800.0
2010-02-02 11:10:00,16.23,16.25,16.21,16.23,26300.0,14.0891,14.1065,14.0717,14.0891,26300.0
2010-02-02 11:20:00,16.23,16.29,16.23,16.28,13000.0,14.0891,14.1412,14.0891,14.1325,13000.0
2010-02-02 11:30:00,16.29,16.3,16.26,16.28,10300.0,14.1412,14.1499,14.1151,14.1325,10300.0
2010-02-02 11:40:00,16.28,16.31,16.26,16.29,12800.0,14.1325,14.1585,14.1151,14.1412,12800.0
2010-02-02 11:50:00,16.3,16.31,16.26,16.27,9500.0,14.1499,14.1585,14.1151,14.1238,9500.0
2010-02-02 12:00:00,16.27,16.28,16.24,16.27,24100.0,14.1238,14.1325,14.0978,14.1238,24100.0
2010-02-02 12:10:00,16.27,16.31,16.26,16.3,21400.0,14.1238,14.1585,14.1151,14.1499,21400.0
2010-02-02 12:20:00,16.29,16.34,16.29,16.33,15600.0,14.1412,14.1846,14.1412,14.1759,15600.0
2010-02-02 12:30:00,16.33,16.34,16.31,16.31,8900.0,14.1759,14.1846,14.1585,14.1585,8900.0
2010-02-02 12:40:00,16.32,16.34,16.31,16.33,15700.0,14.1672,14.1846,14.1585,14.1759,15700.0
2010-02-02 12:50:00,16.33,16.35,16.32,16.34,6100.0,14.1759,14.1933,14.1672,14.1846,6100.0
2010-02-02 13:00:00,16.33,16.34,16.31,16.32,10700.0,14.1759,14.1846,14.1585,14.1672,10700.0
2010-02-02 13:10:00,16.32,16.33,16.31,16.33,9200.0,14.1672,14.1759,14.1585,14.1759,9200.0
2010-02-02 13:20:00,16.33,16.36,16.33,16.36,10600.0,14.1759,14.202,14.1759,14.202,10600.0
2010-02-02 13:30:00,16.36,16.39,16.35,16.39,5700.0,14.202,14.228,14.1933,14.228,5700.0
2010-02-02 13:40:00,16.39,16.4,16.39,16.39,8500.0,14.228,14.2367,14.228,14.228,8500.0
2010-02-02 13:50:00,16.39,16.4,16.38,16.4,17300.0,14.228,14.2367,14.2193,14.2367,17300.0
2010-02-02 14:00:00,16.4,16.4,16.39,16.4,6900.0,14.2367,14.2367,14.228,14.2367,6900.0
2010-02-02 14:10:00,16.4,16.4,16.35,16.37,28700.0,14.2367,14.2367,14.1933,14.2106,28700.0
2010-02-02 14:20:00,16.37,16.41,16.36,16.41,26000.0,14.2106,14.2454,14.202,14.2454,26000.0
2010-02-02 14:30:00,16.41,16.41,16.39,16.39,13400.0,14.2454,14.2454,14.228,14.228,13400.0
2010-02-02 14:40:00,16.4,16.41,16.37,16.39,42100.0,14.2367,14.2454,14.2106,14.228,42100.0
2010-02-02 14:50:00,16.39,16.42,16.38,16.39,23500.0,14.228,14.254,14.2193,14.228,23500.0
2010-02-02 15:00:00,16.39,16.41,16.38,16.41,17000.0,14.228,14.2454,14.2193,14.2454,17000.0
2010-02-02 15:10:00,16.41,16.42,16.41,16.41,26600.0,14.2454,14.254,14.2454,14.2454,26600.0
2010-02-02 15:20:00,16.41,16.42,16.39,16.39,23100.0,14.2454,14.254,14.228,14.228,23100.0
2010-02-02 15:30:00,16.39,16.4,16.37,16.37,32500.0,14.228,14.2367,14.2106,14.2106,32500.0
2010-02-02 15:40:00,16.37,16.38,16.34,16.35,62700.0,14.2106,14.2193,14.1846,14.1933,62700.0
2010-02-02 15:50:00,16.36,16.4,16.35,16.4,83100.0,14.202,14.2367,14.1933,14.2367,83100.0
2010-02-03 09:30:00,16.36,16.42,16.24,16.32,30100.0,14.202,14.254,14.0978,14.1672,30100.0
2010-02-03 09:40:00,16.33,16.41,16.32,16.41,12100.0,14.1759,14.2454,14.1672,14.2454,12100.0
2010-02-03 09:50:00,16.41,16.41,16.36,16.36,12000.0,14.2454,14.2454,14.202,14.202,12000.0
2010-02-03 10:00:00,16.36,16.36,16.28,16.36,29900.0,14.202,14.202,14.1325,14.202,29900.0
2010-02-03 10:10:00,16.36,16.37,16.28,16.28,15800.0,14.202,14.2106,14.1325,14.1325,15800.0
2010-02-03 10:20:00,16.28,16.31,16.26,16.26,12400.0,14.1325,14.1585,14.1151,14.1151,12400.0
2010-02-03 10:30:00,16.26,16.27,16.19,16.23,25400.0,14.1151,14.1238,14.0544,14.0891,25400.0
2010-02-03 10:40:00,16.24,16.28,16.23,16.28,9800.0,14.0978,14.1325,14.0891,14.1325,9800.0
2010-02-03 10:50:00,16.28,16.28,16.21,16.21,17500.0,14.1325,14.1325,14.0717,14.0717,17500.0
2010-02-03 11:00:00,16.2,16.26,16.19,16.26,20800.0,14.0631,14.1151,14.0544,14.1151,20800.0
2010-02-03 11:10:00,16.26,16.31,16.26,16.28,12200.0,14.1151,14.1585,14.1151,14.1325,12200.0
2010-02-03 11:20:00,16.28,16.29,16.22,16.23,21100.0,14.1325,14.1412,14.0804,14.0891,21100.0
2010-02-03 11:30:00,16.24,16.28,16.24,16.28,20600.0,14.0978,14.1325,14.0978,14.1325,20600.0
2010-02-03 11:40:00,16.28,16.29,16.27,16.27,11600.0,14.1325,14.1412,14.1238,14.1238,11600.0
2010-02-03 11:50:00,16.27,16.28,16.24,16.26,16100.0,14.1238,14.1325,14.0978,14.1151,16100.0
2010-02-03 12:00:00,16.26,16.31,16.24,16.31,22100.0,14.1151,14.1585,14.0978,14.1585,22100.0
2010-02-03 12:10:00,16.31,16.33,16.3,16.33,6700.0,14.1585,14.1759,14.1499,14.1759,6700.0
2010-02-03 12:20:00,16.34,16.34,16.3,16.33,8700.0,14.1846,14.1846,14.1499,14.1759,8700.0
2010-02-03 12:30:00,16.33,16.35,16.33,16.35,7300.0,14.1759,14.1933,14.1759,14.1933,7300.0
2010-02-03 12:40:00,16.36,16.36,16.31,16.31,11000.0,14.202,14.202,14.1585,14.1585,11000.0
2010-02-03 12:50:00,16.32,16.35,16.31,16.32,10300.0,14.1672,14.1933,14.1585,14.1672,10300.0
2010-02-03 13:00:00,16.31,16.38,16.31,16.38,11600.0,14.1585,14.2193,14.1585,14.2193,11600.0
2010-02-03 13:10:00,16.38,16.38,16.35,16.36,7600.0,14.2193,14.2193,14.1933,14.202,7600.0
2010-02-03 13:20:00,16.35,16.36,16.34,16.35,6300.0,14.1933,14.202,14.1846,14.1933,6300.0
2010-02-03 13:30:00,16.34,16.38,16.34,16.34,20800.0,14.1846,14.2193,14.1846,14.1846,20800.0
2010-02-03 13:40:00,16.34,16.36,16.33,16.33,9700.0,14.1846,14.202,14.1759,14.1759,9700.0
2010-02-03 13:50:00,16.32,16.33,16.31,16.33,11900.0,14.1672,14.1759,14.1585,14.1759,11900.0
2010-02-03 14:00:00,16.32,16.33,16.29,16.31,12200.0,14.1672,14.1759,14.1412,14.1585,12200.0
2010-02-03 14:10:00,16.31,16.35,16.31,16.34,8400.0,14.1585,14.1933,14.1585,14.1846,8400.0
2010-02-03 14:20:00,16.33,16.33,16.3,16.31,7500.0,14.1759,14.1759,14.1499,14.1585,7500.0
2010-02-03 14:30:00,16.31,16.32,16.29,16.29,6500.0,14.1585,14.1672,14.1412,14.1412,6500.0
2010-02-03 14:40:00,16.3,16.31,16.29,16.3,14900.0,14.1499,14.1585,14.1412,14.1499,14900.0
2010-02-03 14:50:00,16.3,16.32,16.3,16.31,15300.0,14.1499,14.1672,14.1499,14.1585,15300.0
2010-02-03 15:00:00,16.31,16.32,16.29,16.29,38400.0,14.1585,14.1672,14.1412,14.1412,38400.0
2010-02-03 15:10:00,16.29,16.3,16.26,16.26,31000.0,14.1412,14.1499,14.1151,14.1151,31000.0
2010-02-03 15:20:00,16.26,16.28,16.26,16.28,22600.0,14.1151,14.1325,14.1151,14.1325,22600.0
2010-02-03 15:30:00,16.28,16.31,16.28,16.31,19700.0,14.1325,14.1585,14.1325,14.1585,19700.0
2010-02-03 15:40:00,16.32,16.35,16.31,16.33,33900.0,14.1672,14.1933,14.1585,14.1759,33900.0
2010-02-03 15:50:00,16.33,16.34,16.28,16.29,45700.0,14.1759,14.1846,14.1325,14.1412,45700.0
2010-02-04 09:30:00,16.16,16.2,16.07,16.1,27000.0,14.0283,14.0631,13.9502,13.9762,27000.0
2010-02-04 09:40:00,16.09,16.09,15.95,15.99,31600.0,13.9676,13.9676,13.846,13.8808,31600.0
2010-02-04 09:50:00,15.99,15.99,15.88,15.89,27000.0,13.8808,13.8808,13.7853,13.7939,27000.0
2010-02-04 10:00:00,15.9,15.92,15.86,15.87,17500.0,13.8026,13.82,13.7679,13.7766,17500.0
2010-02-04 10:10:00,15.87,15.87,15.75,15.83,71600.0,13.7766,13.7766,13.6724,13.7419,71600.0
2010-02-04 10:20:00,15.83,15.83,15.73,15.73,21000.0,13.7419,13.7419,13.6551,13.6551,21000.0
2010-02-04 10:30:00,15.74,15.74,15.69,15.74,35200.0,13.6637,13.6637,13.6203,13.6637,35200.0
2010-02-04 10:40:00,15.73,15.74,15.69,15.7,19300.0,13.6551,13.6637,13.6203,13.629,19300.0
2010-02-04 10:50:00,15.7,15.71,15.61,15.62,39000.0,13.629,13.6377,13.5509,13.5596,39000.0
2010-02-04 11:00:00,15.62,15.67,15.6,15.67,24400.0,13.5596,13.603,13.5422,13.603,24400.0
2010-02-04 11:10:00,15.66,15.68,15.6,15.64,24100.0,13.5943,13.6116,13.5422,13.5769,24100.0
2010-02-04 11:20:00,15.63,15.69,15.63,15.69,21200.0,13.5682,13.6203,13.5682,13.6203,21200.0
2010-02-04 11:30:00,15.69,15.69,15.56,15.56,32700.0,13.6203,13.6203,13.5075,13.5075,32700.0
2010-02-04 11:40:00,15.56,15.62,15.52,15.57,47300.0,13.5075,13.5596,13.4728,13.5162,47300.0
2010-02-04 11:50:00,15.57,15.62,15.56,15.56,33600.0,13.5162,13.5596,13.5075,13.5075,33600.0
2010-02-04 12:00:00,15.56,15.59,15.52,15.56,34200.0,13.5075,13.5335,13.4728,13.5075,34200.0
2010-02-04 12:10:00,15.56,15.57,15.51,15.51,15500.0,13.5075,13.5162,13.4641,13.4641,15500.0
2010-02-04 12:20:00,15.51,15.54,15.5,15.52,9800.0,13.4641,13.4901,13.4554,13.4728,9800.0
2010-02-04 12:30:00,15.53,15.55,15.52,15.54,7400.0,13.4814,13.4988,13.4728,13.4901,7400.0
2010-02-04 12:40:00,15.54,15.54,15.44,15.45,25300.0,13.4901,13.4901,13.4033,13.412,25300.0
2010-02-04 12:50:00,15.46,15.53,15.46,15.52,17300.0,13.4207,13.4814,13.4207,13.4728,17300.0
2010-02-04 13:00:00,15.52,15.54,15.52,15.54,8100.0,13.4728,13.4901,13.4728,13.4901,8100.0
2010-02-04 13:10:00,15.54,15.54,15.5,15.53,13100.0,13.4901,13.4901,13.4554,13.4814,13100.0
2010-02-04 13:20:00,15.53,15.53,15.5,15.51,13300.0,13.4814,13.4814,13.4554,13.4641,13300.0
2010-02-04 13:30:00,15.52,15.54,15.52,15.53,6500.0,13.4728,13.4901,13.4728,13.4814,6500.0
2010-02-04 13:40:00,15.52,15.54,15.49,15.53,52700.0,13.4728,13.4901,13.4467,13.4814,52700.0
2010-02-04 13:50:00,15.54,15.57,15.52,15.52,25800.0,13.4901,13.5162,13.4728,13.4728,25800.0
2010-02-04 14:00:00,15.52,15.56,15.52,15.54,22900.0,13.4728,13.5075,13.4728,13.4901,22900.0
2010-02-04 14:10:00,15.54,15.56,15.49,15.52,35800.0,13.4901,13.5075,13.4467,13.4728,35800.0
2010-02-04 14:20:00,15.52,15.56,15.52,15.54,25800.0,13.4728,13.5075,13.4728,13.4901,25800.0
2010-02-04 14:30:00,15.55,15.61,15.54,15.6,95400.0,13.4988,13.5509,13.4901,13.5422,95400.0
2010-02-04 14:40:00,15.6,15.62,15.58,15.62,36900.0,13.5422,13.5596,13.5248,13.5596,36900.0
2010-02-04 14:50:00,15.62,15.64,15.59,15.6,74000.0,13.5596,13.5769,13.5335,13.5422,74000.0
2010-02-04 15:00:00,15.6,15.61,15.58,15.59,28200.0,13.5422,13.5509,13.5248,13.5335,28200.0
2010-02-04 15:10:00,15.59,15.61,15.57,15.6,142800.0,13.5335,13.5509,13.5162,13.5422,142800.0
2010-02-04 15:20:00,15.59,15.6,15.55,15.55,83200.0,13.5335,13.5422,13.4988,13.4988,83200.0
2010-02-04 15:30:00,15.55,15.57,15.5,15.51,111900.0,13.4988,13.5162,13.4554,13.4641,111900.0
2010-02-04 15:40:00,15.51,15.51,15.45,15.46,104600.0,13.4641,13.4641,13.412,13.4207,104600.0
2010-02-04 15:50:00,15.46,15.46,15.41,15.43,272200.0,13.4207,13.4207,13.3773,13.3946,272200.0
2010-02-05 09:30:00,15.4,15.51,15.4,15.43,91500.0,13.3686,13.4641,13.3686,13.3946,91500.0
2010-02-05 09:40:00,15.42,15.45,15.42,15.43,82600.0,13.3859,13.412,13.3859,13.3946,82600.0
2010-02-05 09:50:00,15.43,15.45,15.4,15.43,66100.0,13.3946,13.412,13.3686,13.3946,66100.0
2010-02-05 10:00:00,15.43,15.44,15.35,15.35,161400.0,13.3946,13.4033,13.3252,13.3252,161400.0
2010-02-05 10:10:00,15.35,15.42,15.34,15.37,38700.0,13.3252,13.3859,13.3165,13.3425,38700.0
2010-02-05 10:20:00,15.36,15.43,15.36,15.39,105700.0,13.3339,13.3946,13.3339,13.3599,105700.0
2010-02-05 10:30:00,15.41,15.45,15.39,15.4,54000.0,13.3773,13.412,13.3599,13.3686,54000.0
2010-02-05 10:40:00,15.39,15.49,15.39,15.45,51400.0,13.3599,13.4467,13.3599,13.412,51400.0
2010-02-05 10:50:00,15.45,15.48,15.4,15.41,78900.0,13.412,13.438,13.3686,13.3773,78900.0
2010-02-05 11:00:00,15.41,15.42,15.36,15.4,36400.0,13.3773,13.3859,13.3339,13.3686,36400.0
2010-02-05 11:10:00,15.4,15.4,15.35,15.38,61600.0,13.3686,13.3686,13.3252,13.3512,61600.0
2010-02-05 11:20:00,15.38,15.38,15.29,15.29,100700.0,13.3512,13.3512,13.2731,13.2731,100700.0
2010-02-05 11:30:00,15.29,15.32,15.24,15.25,39400.0,13.2731,13.2991,13.2297,13.2384,39400.0
2010-02-05 11:40:00,15.26,15.29,15.22,15.27,71500.0,13.2471,13.2731,13.2123,13.2557,71500.0
2010-02-05 11:50:00,15.27,15.32,15.27,15.29,39900.0,13.2557,13.2991,13.2557,13.2731,39900.0
2010-02-05 12:00:00,15.29,15.31,15.26,15.3,37400.0,13.2731,13.2905,13.2471,13.2818,37400.0
2010-02-05 12:10:00,15.3,15.34,15.27,15.31,54800.0,13.2818,13.3165,13.2557,13.2905,54800.0
2010-02-05 12:20:00,15.31,15.34,15.27,15.3,69100.0,13.2905,13.3165,13.2557,13.2818,69100.0
2010-02-05 12:30:00,15.31,15.31,15.25,15.25,24000.0,13.2905,13.2905,13.2384,13.2384,24000.0
2010-02-05 12:40:00,15.25,15.26,15.21,15.26,31400.0,13.2384,13.2471,13.2036,13.2471,31400.0
2010-02-05 12:50:00,15.26,15.27,15.21,15.24,33700.0,13.2471,13.2557,13.2036,13.2297,33700.0
2010-02-05 13:00:00,15.24,15.24,15.19,15.19,12600.0,13.2297,13.2297,13.1863,13.1863,12600.0
2010-02-05 13:10:00,15.19,15.2,15.17,15.19,14800.0,13.1863,13.195,13.1689,13.1863,14800.0
2010-02-05 13:20:00,15.19,15.19,15.06,15.11,113000.0,13.1863,13.1863,13.0734,13.1168,113000.0
2010-02-05 13:30:00,15.11,15.13,14.99,15.02,161700.0,13.1168,13.1342,13.0127,13.0387,161700.0
2010-02-05 13:40:00,15.02,15.04,15.01,15.03,19700.0,13.0387,13.0561,13.03,13.0474,19700.0
2010-02-05 13:50:00,15.04,15.04,14.95,14.98,48800.0,13.0561,13.0561,12.9779,13.004,48800.0
2010-02-05 14:00:00,14.98,15.07,14.98,15.05,38700.0,13.004,13.0821,13.004,13.0648,38700.0
2010-02-05 14:10:00,15.05,15.1,15.02,15.07,57400.0,13.0648,13.1082,13.0387,13.0821,57400.0
2010-02-05 14:20:00,15.08,15.13,15.06,15.12,51900.0,13.0908,13.1342,13.0734,13.1255,51900.0
2010-02-05 14:30:00,15.12,15.12,15.04,15.07,74500.0,13.1255,13.1255,13.0561,13.0821,74500.0
2010-02-05 14:40:00,15.06,15.1,15.04,15.09,63400.0,13.0734,13.1082,13.0561,13.0995,63400.0
2010-02-05 14:50:00,15.1,15.13,15.09,15.12,103800.0,13.1082,13.1342,13.0995,13.1255,103800.0
2010-02-05 15:00:00,15.13,15.26,15.13,15.25,124600.0,13.1342,13.2471,13.1342,13.2384,124600.0
2010-02-05 15:10:00,15.25,15.32,15.2,15.26,101500.0,13.2384,13.2991,13.195,13.2471,101500.0
2010-02-05 15:20:00,15.26,15.31,15.24,15.28,76100.0,13.2471,13.2905,13.2297,13.2644,76100.0
2010-02-05 15:30:00,15.29,15.3,15.25,15.26,119300.0,13.2731,13.2818,13.2384,13.2471,119300.0
2010-02-05 15:40:00,15.26,15.32,15.25,15.28,313400.0,13.2471,13.2991,13.2384,13.2644,313400.0
2010-02-05 15:50:00,15.29,15.35,15.26,15.34,256700.0,13.2731,13.3252,13.2471,13.3165,256700.0
2010-02-08 09:30:00,15.37,15.37,15.17,15.17,23000.0,13.3425,13.3425,13.1689,13.1689,23000.0
2010-02-08 09:40:00,15.18,15.18,15.1,15.1,31000.0,13.1776,13.1776,13.1082,13.1082,31000.0
2010-02-08 09:50:00,15.1,15.14,15.08,15.11,32100.0,13.1082,13.1429,13.0908,13.1168,32100.0
2010-02-08 10:00:00,15.11,15.15,15.09,15.15,33600.0,13.1168,13.1516,13.0995,13.1516,33600.0
2010-02-08 10:10:00,15.15,15.17,15.12,15.13,48500.0,13.1516,13.1689,13.1255,13.1342,48500.0
2010-02-08 10:20:00,15.13,15.15,15.1,15.11,24900.0,13.1342,13.1516,13.1082,13.1168,24900.0
2010-02-08 10:30:00,15.11,15.15,15.11,15.11,32900.0,13.1168,13.1516,13.1168,13.1168,32900.0
2010-02-08 10:40:00,15.11,15.16,15.11,15.15,22500.0,13.1168,13.1602,13.1168,13.1516,22500.0
2010-02-08 10:50:00,15.15,15.16,15.13,15.15,24900.0,13.1516,13.1602,13.1342,13.1516,24900.0
2010-02-08 11:00:00,15.15,15.15,15.12,15.15,31300.0,13.1516,13.1516,13.1255,13.1516,31300.0
2010-02-08 11:10:00,15.14,15.15,15.14,15.15,28300.0,13.1429,13.1516,13.1429,13.1516,28300.0
2010-02-08 11:20:00,15.15,15.15,15.14,15.15,13700.0,13.1516,13.1516,13.1429,13.1516,13700.0
2010-02-08 11:30:00,15.14,15.15,15.14,15.14,5100.0,13.1429,13.1516,13.1429,13.1429,5100.0
2010-02-08 11:40:00,15.15,15.17,15.13,15.14,47900.0,13.1516,13.1689,13.1342,13.1429,47900.0
2010-02-08 11:50:00,15.14,15.14,15.12,15.14,18300.0,13.1429,13.1429,13.1255,13.1429,18300.0
2010-02-08 12:00:00,15.14,15.15,15.09,15.1,57700.0,13.1429,13.1516,13.0995,13.1082,57700.0
2010-02-08 12:10:00,15.11,15.12,15.1,15.11,17000.0,13.1168,13.1255,13.1082,13.1168,17000.0
2010-02-08 12:20:00,15.11,15.13,15.11,15.11,23300.0,13.1168,13.1342,13.1168,13.1168,23300.0
2010-02-08 12:30:00,15.12,15.12,15.09,15.1,33900.0,13.1255,13.1255,13.0995,13.1082,33900.0
2010-02-08 12:40:00,15.1,15.1,15.09,15.1,18500.0,13.1082,13.1082,13.0995,13.1082,18500.0
2010-02-08 12:50:00,15.1,15.11,15.09,15.09,14800.0,13.1082,13.1168,13.0995,13.0995,14800.0
2010-02-08 13:00:00,15.1,15.11,15.07,15.08,36700.0,13.1082,13.1168,13.0821,13.0908,36700.0
2010-02-08 13:10:00,15.08,15.1,15.04,15.1,62700.0,13.0908,13.1082,13.0561,13.1082,62700.0
2010-02-08 13:20:00,15.1,15.1,15.09,15.1,6200.0,13.1082,13.1082,13.0995,13.1082,6200.0
2010-02-08 13:30:00,15.09,15.1,15.06,15.07,39200.0,13.0995,13.1082,13.0734,13.0821,39200.0
2010-02-08 13:40:00,15.07,15.08,15.05,15.05,24500.0,13.0821,13.0908,13.0648,13.0648,24500.0
2010-02-08 13:50:00,15.05,15.07,15.05,15.07,23500.0,13.0648,13.0821,13.0648,13.0821,23500.0
2010-02-08 14:00:00,15.08,15.1,15.07,15.09,50200.0,13.0908,13.1082,13.0821,13.0995,50200.0
2010-02-08 14:10:00,15.08,15.1,15.08,15.08,35800.0,13.0908,13.1082,13.0908,13.0908,35800.0
2010-02-08 14:20:00,15.08,15.09,15.06,15.06,40200.0,13.0908,13.0995,13.0734,13.0734,40200.0
2010-02-08 14:30:00,15.06,15.08,15.04,15.08,84300.0,13.0734,13.0908,13.0561,13.0908,84300.0
2010-02-08 14:40:00,15.08,15.1,15.07,15.1,49700.0,13.0908,13.1082,13.0821,13.1082,49700.0
2010-02-08 14:50:00,15.1,15.1,15.07,15.07,63300.0,13.1082,13.1082,13.0821,13.0821,63300.0
2010-02-08 15:00:00,15.07,15.08,15.03,15.06,62100.0,13.0821,13.0908,13.0474,13.0734,62100.0
2010-02-08 15:10:00,15.05,15.07,15.02,15.02,57600.0,13.0648,13.0821,13.0387,13.0387,57600.0
2010-02-08 15:20:00,15.02,15.05,15.02,15.04,41900.0,13.0387,13.0648,13.0387,13.0561,41900.0
2010-02-08 15:30:00,15.05,15.05,15.04,15.04,65700.0,13.0648,13.0648,13.0561,13.0561,65700.0
2010-02-08 15:40:00,15.05,15.06,15.01,15.01,170400.0,13.0648,13.0734,13.03,13.03,170400.0
2010-02-08 15:50:00,15.01,15.01,14.87,14.92,559200.0,13.03,13.03,12.9085,12.9519,559200.0
2010-02-09 09:30:00,15.17,15.17,14.96,15.01,50800.0,13.1689,13.1689,12.9866,13.03,50800.0
2010-02-09 09:40:00,15.02,15.14,15.02,15.12,29100.0,13.0387,13.1429,13.0387,13.1255,29100.0
2010-02-09 09:50:00,15.12,15.13,15.06,15.07,31200.0,13.1255,13.1342,13.0734,13.0821,31200.0
2010-02-09 10:00:00,15.08,15.19,15.08,15.14,37700.0,13.0908,13.1863,13.0908,13.1429,37700.0
2010-02-09 10:10:00,15.14,15.22,15.14,15.18,37900.0,13.1429,13.2123,13.1429,13.1776,37900.0
2010-02-09 10:20:00,15.18,15.18,15.1,15.13,26000.0,13.1776,13.1776,13.1082,13.1342,26000.0
2010-02-09 10:30:00,15.12,15.14,15.1,15.11,18200.0,13.1255,13.1429,13.1082,13.1168,18200.0
2010-02-09 10:40:00,15.11,15.13,15.09,15.11,31700.0,13.1168,13.1342,13.0995,13.1168,31700.0
2010-02-09 10:50:00,15.11,15.11,15.04,15.04,28600.0,13.1168,13.1168,13.0561,13.0561,28600.0
2010-02-09 11:00:00,15.04,15.05,14.98,14.98,32000.0,13.0561,13.0648,13.004,13.004,32000.0
2010-02-09 11:10:00,14.98,15.05,14.98,15.05,23900.0,13.004,13.0648,13.004,13.0648,23900.0
2010-02-09 11:20:00,15.05,15.09,15.04,15.08,44400.0,13.0648,13.0995,13.0561,13.0908,44400.0
2010-02-09 11:30:00,15.08,15.23,15.06,15.19,58400.0,13.0908,13.221,13.0734,13.1863,58400.0
2010-02-09 11:40:00,15.19,15.22,15.15,15.21,32200.0,13.1863,13.2123,13.1516,13.2036,32200.0
2010-02-09 11:50:00,15.21,15.3,15.21,15.22,25200.0,13.2036,13.2818,13.2036,13.2123,25200.0
2010-02-09 12:00:00,15.22,15.3,15.22,15.27,23100.0,13.2123,13.2818,13.2123,13.2557,23100.0
2010-02-09 12:10:00,15.28,15.33,15.26,15.31,21900.0,13.2644,13.3078,13.2471,13.2905,21900.0
2010-02-09 12:20:00,15.3,15.33,15.29,15.3,26700.0,13.2818,13.3078,13.2731,13.2818,26700.0
2010-02-09 12:30:00,15.29,15.33,15.29,15.29,13200.0,13.2731,13.3078,13.2731,13.2731,13200.0
2010-02-09 12:40:00,15.3,15.31,15.17,15.22,98000.0,13.2818,13.2905,13.1689,13.2123,98000.0
2010-02-09 12:50:00,15.22,15.25,15.19,15.22,30100.0,13.2123,13.2384,13.1863,13.2123,30100.0
2010-02-09 13:00:00,15.22,15.27,15.21,15.24,23400.0,13.2123,13.2557,13.2036,13.2297,23400.0
2010-02-09 13:10:00,15.24,15.24,15.21,15.21,13700.0,13.2297,13.2297,13.2036,13.2036,13700.0
2010-02-09 13:20:00,15.21,15.24,15.2,15.2,11500.0,13.2036,13.2297,13.195,13.195,11500.0
2010-02-09 13:30:00,15.21,15.24,15.2,15.21,27300.0,13.2036,13.2297,13.195,13.2036,27300.0
2010-02-09 13:40:00,15.22,15.24,15.18,15.23,20600.0,13.2123,13.2297,13.1776,13.221,20600.0
2010-02-09 13:50:00,15.23,15.25,15.2,15.2,25600.0,13.221,13.2384,13.195,13.195,25600.0
2010-02-09 14:00:00,15.21,15.21,15.18,15.19,24100.0,13.2036,13.2036,13.1776,13.1863,24100.0
2010-02-09 14:10:00,15.19,15.19,15.16,15.16,26000.0,13.1863,13.1863,13.1602,13.1602,26000.0
2010-02-09 14:20:00,15.17,15.17,15.16,15.17,9500.0,13.1689,13.1689,13.1602,13.1689,9500.0
2010-02-09 14:30:00,15.17,15.2,15.16,15.18,30600.0,13.1689,13.195,13.1602,13.1776,30600.0
2010-02-09 14:40:00,15.18,15.2,15.15,15.17,41500.0,13.1776,13.195,13.1516,13.1689,41500.0
2010-02-09 14:50:00,15.17,15.19,15.14,15.16,39000.0,13.1689,13.1863,13.1429,13.1602,39000.0
2010-02-09 15:00:00,15.16,15.19,15.15,15.18,38000.0,13.1602,13.1863,13.1516,13.1776,38000.0
2010-02-09 15:10:00,15.17,15.21,15.17,15.18,50900.0,13.1689,13.2036,13.1689,13.1776,50900.0
2010-02-09 15:20:00,15.19,15.24,15.18,15.24,35800.0,13.1863,13.2297,13.1776,13.2297,35800.0
2010-02-09 15:30:00,15.24,15.28,15.24,15.27,53400.0,13.2297,13.2644,13.2297,13.2557,53400.0
2010-02-09 15:40:00,15.28,15.28,15.22,15.25,108500.0,13.2644,13.2644,13.2123,13.2384,108500.0
2010-02-09 15:50:00,15.25,15.26,15.19,15.21,162300.0,13.2384,13.2471,13.1863,13.2036,162300.0
2010-02-10 09:30:00,15.17,15.24,15.1,15.18,25200.0,13.1689,13.2297,13.1082,13.1776,25200.0
2010-02-10 09:40:00,15.16,15.16,15.04,15.13,23300.0,13.1602,13.1602,13.0561,13.1342,23300.0
2010-02-10 09:50:00,15.14,15.18,15.12,15.16,23200.0,13.1429,13.1776,13.1255,13.1602,23200.0
2010-02-10 10:00:00,15.16,15.17,15.07,15.08,49900.0,13.1602,13.1689,13.0821,13.0908,49900.0
2010-02-10 10:10:00,15.08,15.09,15.01,15.04,72300.0,13.0908,13.0995,13.03,13.0561,72300.0
2010-02-10 10:20:00,15.03,15.05,14.91,14.95,63600.0,13.0474,13.0648,12.9432,12.9779,63600.0
2010-02-10 10:30:00,14.95,15.0,14.92,14.98,56700.0,12.9779,13.0213,12.9519,13.004,56700.0
2010-02-10 10:40:00,14.98,15.02,14.96,14.97,38300.0,13.004,13.0387,12.9866,12.9953,38300.0
2010-02-10 10:50:00,14.97,15.01,14.97,14.99,32600.0,12.9953,13.03,12.9953,13.0127,32600.0
2010-02-10 11:00:00,15.0,15.02,14.97,15.02,29600.0,13.0213,13.0387,12.9953,13.0387,29600.0
2010-02-10 11:10:00,15.03,15.06,15.02,15.04,20800.0,13.0474,13.0734,13.0387,13.0561,20800.0
2010-02-10 11:20:00,15.04,15.08,15.03,15.07,47300.0,13.0561,13.0908,13.0474,13.0821,47300.0
2010-02-10 11:30:00,15.07,15.08,15.06,15.07,20600.0,13.0821,13.0908,13.0734,13.0821,20600.0
2010-02-10 11:40:00,15.07,15.08,15.06,15.07,21400.0,13.0821,13.0908,13.0734,13.0821,21400.0
2010-02-10 11:50:00,15.07,15.12,15.07,15.1,27500.0,13.0821,13.1255,13.0821,13.1082,27500.0
2010-02-10 12:00:00,15.1,15.15,15.09,15.14,30600.0,13.1082,13.1516,13.0995,13.1429,30600.0
2010-02-10 12:10:00,15.15,15.15,15.1,15.13,26800.0,13.1516,13.1516,13.1082,13.1342,26800.0
2010-02-10 12:20:00,15.14,15.21,15.11,15.18,55300.0,13.1429,13.2036,13.1168,13.1776,55300.0
2010-02-10 12:30:00,15.18,15.21,15.14,15.16,23900.0,13.1776,13.2036,13.1429,13.1602,23900.0
2010-02-10 12:40:00,15.16,15.18,15.15,15.15,24300.0,13.1602,13.1776,13.1516,13.1516,24300.0
2010-02-10 12:50:00,15.15,15.16,15.12,15.12,26600.0,13.1516,13.1602,13.1255,13.1255,26600.0
2010-02-10 13:00:00,15.12,15.17,15.12,15.16,28600.0,13.1255,13.1689,13.1255,13.1602,28600.0
2010-02-10 13:10:00,15.16,15.19,15.15,15.18,20700.0,13.1602,13.1863,13.1516,13.1776,20700.0
2010-02-10 13:20:00,15.18,15.2,15.16,15.2,13000.0,13.1776,13.195,13.1602,13.195,13000.0
2010-02-10 13:30:00,15.2,15.2,15.17,15.18,19500.0,13.195,13.195,13.1689,13.1776,19500.0
2010-02-10 13:40:00,15.17,15.2,15.15,15.2,23900.0,13.1689,13.195,13.1516,13.195,23900.0
2010-02-10 13:50:00,15.2,15.21,15.18,15.21,13500.0,13.195,13.2036,13.1776,13.2036,13500.0
2010-02-10 14:00:00,15.21,15.23,15.21,15.22,13400.0,13.2036,13.221,13.2036,13.2123,13400.0
2010-02-10 14:10:00,15.21,15.24,15.18,15.23,24800.0,13.2036,13.2297,13.1776,13.221,24800.0
2010-02-10 14:20:00,15.23,15.23,15.18,15.2,33800.0,13.221,13.221,13.1776,13.195,33800.0
2010-02-10 14:30:00,15.2,15.2,15.16,15.2,34200.0,13.195,13.195,13.1602,13.195,34200.0
2010-02-10 14:40:00,15.2,15.2,15.16,15.17,24900.0,13.195,13.195,13.1602,13.1689,24900.0
2010-02-10 14:50:00,15.16,15.19,15.14,15.19,31200.0,13.1602,13.1863,13.1429,13.1863,31200.0
2010-02-10 15:00:00,15.18,15.2,15.17,15.18,40800.0,13.1776,13.195,13.1689,13.1776,40800.0
2010-02-10 15:10:00,15.18,15.2,15.14,15.16,60400.0,13.1776,13.195,13.1429,13.1602,60400.0
2010-02-10 15:20:00,15.17,15.2,15.16,15.17,26700.0,13.1689,13.195,13.1602,13.1689,26700.0
2010-02-10 15:30:00,15.17,15.17,15.09,15.11,71900.0,13.1689,13.1689,13.0995,13.1168,71900.0
2010-02-10 15:40:00,15.11,15.13,15.1,15.12,62900.0,13.1168,13.1342,13.1082,13.1255,62900.0
2010-02-10 15:50:00,15.12,15.17,15.1,15.12,277100.0,13.1255,13.1689,13.1082,13.1255,277100.0
2010-02-11 09:30:00,15.18,15.25,15.08,15.18,67600.0,13.1776,13.2384,13.0908,13.1776,67600.0
2010-02-11 09:40:00,15.17,15.25,15.13,15.25,68000.0,13.1689,13.2384,13.1342,13.2384,68000.0
2010-02-11 09:50:00,15.25,15.31,15.24,15.29,46800.0,13.2384,13.2905,13.2297,13.2731,46800.0
2010-02-11 10:00:00,15.28,15.28,15.2,15.24,44500.0,13.2644,13.2644,13.195,13.2297,44500.0
2010-02-11 10:10:00,15.23,15.31,15.2,15.2,46700.0,13.221,13.2905,13.195,13.195,46700.0
2010-02-11 10:20:00,15.21,15.29,15.17,15.27,38100.0,13.2036,13.2731,13.1689,13.2557,38100.0
2010-02-11 10:30:00,15.28,15.29,15.2,15.26,21700.0,13.2644,13.2731,13.195,13.2471,21700.0
2010-02-11 10:40:00,15.26,15.27,15.19,15.24,15700.0,13.2471,13.2557,13.1863,13.2297,15700.0
2010-02-11 10:50:00,15.23,15.23,15.18,15.19,11400.0,13.221,13.221,13.1776,13.1863,11400.0
2010-02-11 11:00:00,15.2,15.23,15.19,15.21,15000.0,13.195,13.221,13.1863,13.2036,15000.0
2010-02-11 11:10:00,15.21,15.27,15.21,15.23,24800.0,13.2036,13.2557,13.2036,13.221,24800.0
2010-02-11 11:20:00,15.24,15.35,15.24,15.35,30300.0,13.2297,13.3252,13.2297,13.3252,30300.0
2010-02-11 11:30:00,15.35,15.35,15.31,15.33,22600.0,13.3252,13.3252,13.2905,13.3078,22600.0
2010-02-11 11:40:00,15.33,15.44,15.32,15.42,33800.0,13.3078,13.4033,13.2991,13.3859,33800.0
2010-02-11 11:50:00,15.42,15.43,15.4,15.41,15300.0,13.3859,13.3946,13.3686,13.3773,15300.0
2010-02-11 12:00:00,15.4,15.41,15.38,15.39,14800.0,13.3686,13.3773,13.3512,13.3599,14800.0
2010-02-11 12:10:00,15.39,15.44,15.38,15.41,23600.0,13.3599,13.4033,13.3512,13.3773,23600.0
2010-02-11 12:20:00,15.4,15.41,15.37,15.38,11100.0,13.3686,13.3773,13.3425,13.3512,11100.0
2010-02-11 12:30:00,15.38,15.41,15.36,15.4,20800.0,13.3512,13.3773,13.3339,13.3686,20800.0
2010-02-11 12:40:00,15.41,15.43,15.41,15.43,16700.0,13.3773,13.3946,13.3773,13.3946,16700.0
2010-02-11 12:50:00,15.43,15.43,15.41,15.42,13200.0,13.3946,13.3946,13.3773,13.3859,13200.0
2010-02-11 13:00:00,15.42,15.42,15.38,15.42,29200.0,13.3859,13.3859,13.3512,13.3859,29200.0
2010-02-11 13:10:00,15.41,15.46,15.41,15.45,17200.0,13.3773,13.4207,13.3773,13.412,17200.0
2010-02-11 13:20:00,15.45,15.5,15.44,15.49,46800.0,13.412,13.4554,13.4033,13.4467,46800.0
2010-02-11 13:30:00,15.49,15.51,15.48,15.51,40300.0,13.4467,13.4641,13.438,13.4641,40300.0
2010-02-11 13:40:00,15.51,15.51,15.48,15.49,40300.0,13.4641,13.4641,13.438,13.4467,40300.0
2010-02-11 13:50:00,15.49,15.53,15.48,15.5,55100.0,13.4467,13.4814,13.438,13.4554,55100.0
2010-02-11 14:00:00,15.5,15.5,15.48,15.49,18300.0,13.4554,13.4554,13.438,13.4467,18300.0
2010-02-11 14:10:00,15.49,15.5,15.48,15.48,12900.0,13.4467,13.4554,13.438,13.438,12900.0
2010-02-11 14:20:00,15.49,15.53,15.48,15.53,40000.0,13.4467,13.4814,13.438,13.4814,40000.0
2010-02-11 14:30:00,15.52,15.53,15.46,15.47,25700.0,13.4728,13.4814,13.4207,13.4294,25700.0
2010-02-11 14:40:00,15.47,15.5,15.47,15.49,19600.0,13.4294,13.4554,13.4294,13.4467,19600.0
2010-02-11 14:50:00,15.49,15.52,15.48,15.48,52300.0,13.4467,13.4728,13.438,13.438,52300.0
2010-02-11 15:00:00,15.48,15.5,15.48,15.5,17700.0,13.438,13.4554,13.438,13.4554,17700.0
2010-02-11 15:10:00,15.49,15.52,15.49,15.51,27300.0,13.4467,13.4728,13.4467,13.4641,27300.0
2010-02-11 15:20:00,15.5,15.51,15.48,15.48,25900.0,13.4554,13.4641,13.438,13.438,25900.0
2010-02-11 15:30:00,15.48,15.48,15.44,15.44,41800.0,13.438,13.438,13.4033,13.4033,41800.0
2010-02-11 15:40:00,15.45,15.45,15.43,15.44,45500.0,13.412,13.412,13.3946,13.4033,45500.0
2010-02-11 15:50:00,15.44,15.49,15.42,15.48,125800.0,13.4033,13.4467,13.3859,13.438,125800.0
2010-02-12 09:30:00,15.38,15.46,15.33,15.35,15500.0,13.3512,13.4207,13.3078,13.3252,15500.0
2010-02-12 09:40:00,15.34,15.4,15.31,15.39,41500.0,13.3165,13.3686,13.2905,13.3599,41500.0
2010-02-12 09:50:00,15.39,15.51,15.33,15.48,68600.0,13.3599,13.4641,13.3078,13.438,68600.0
2010-02-12 10:00:00,15.49,15.53,15.43,15.52,66700.0,13.4467,13.4814,13.3946,13.4728,66700.0
2010-02-12 10:10:00,15.53,15.54,15.47,15.49,42200.0,13.4814,13.4901,13.4294,13.4467,42200.0
2010-02-12 10:20:00,15.49,15.55,15.48,15.55,30900.0,13.4467,13.4988,13.438,13.4988,30900.0
2010-02-12 10:30:00,15.55,15.57,15.48,15.48,16800.0,13.4988,13.5162,13.438,13.438,16800.0
2010-02-12 10:40:00,15.48,15.52,15.47,15.51,21700.0,13.438,13.4728,13.4294,13.4641,21700.0
2010-02-12 10:50:00,15.51,15.53,15.48,15.51,45900.0,13.4641,13.4814,13.438,13.4641,45900.0
2010-02-12 11:00:00,15.51,15.51,15.47,15.49,25400.0,13.4641,13.4641,13.4294,13.4467,25400.0
2010-02-12 11:10:00,15.5,15.51,15.45,15.48,37000.0,13.4554,13.4641,13.412,13.438,37000.0
2010-02-12 11:20:00,15.48,15.51,15.48,15.48,24600.0,13.438,13.4641,13.438,13.438,24600.0
2010-02-12 11:30:00,15.48,15.49,15.47,15.48,15900.0,13.438,13.4467,13.4294,13.438,15900.0
2010-02-12 11:40:00,15.48,15.49,15.47,15.48,18600.0,13.438,13.4467,13.4294,13.438,18600.0
2010-02-12 11:50:00,15.48,15.49,15.46,15.49,23100.0,13.438,13.4467,13.4207,13.4467,23100.0
2010-02-12 12:00:00,15.48,15.52,15.48,15.49,25700.0,13.438,13.4728,13.438,13.4467,25700.0
2010-02-12 12:10:00,15.5,15.58,15.49,15.56,24700.0,13.4554,13.5248,13.4467,13.5075,24700.0
2010-02-12 12:20:00,15.57,15.59,15.55,15.55,17000.0,13.5162,13.5335,13.4988,13.4988,17000.0
2010-02-12 12:30:00,15.56,15.56,15.5,15.5,29400.0,13.5075,13.5075,13.4554,13.4554,29400.0
2010-02-12 12:40:00,15.5,15.51,15.48,15.49,18800.0,13.4554,13.4641,13.438,13.4467,18800.0
2010-02-12 12:50:00,15.49,15.49,15.45,15.45,30700.0,13.4467,13.4467,13.412,13.412,30700.0
2010-02-12 13:00:00,15.45,15.46,15.44,15.44,16800.0,13.412,13.4207,13.4033,13.4033,16800.0
2010-02-12 13:10:00,15.44,15.45,15.39,15.41,39200.0,13.4033,13.412,13.3599,13.3773,39200.0
2010-02-12 13:20:00,15.41,15.41,15.35,15.4,36600.0,13.3773,13.3773,13.3252,13.3686,36600.0
2010-02-12 13:30:00,15.39,15.4,15.35,15.39,48900.0,13.3599,13.3686,13.3252,13.3599,48900.0
2010-02-12 13:40:00,15.39,15.43,15.39,15.41,38500.0,13.3599,13.3946,13.3599,13.3773,38500.0
2010-02-12 13:50:00,15.42,15.43,15.41,15.42,35000.0,13.3859,13.3946,13.3773,13.3859,35000.0
2010-02-12 14:00:00,15.42,15.44,15.41,15.42,49100.0,13.3859,13.4033,13.3773,13.3859,49100.0
2010-02-12 14:10:00,15.43,15.48,15.43,15.46,39800.0,13.3946,13.438,13.3946,13.4207,39800.0
2010-02-12 14:20:00,15.47,15.5,15.46,15.47,152500.0,13.4294,13.4554,13.4207,13.4294,152500.0
2010-02-12 14:30:00,15.46,15.47,15.41,15.42,61500.0,13.4207,13.4294,13.3773,13.3859,61500.0
2010-02-12 14:40:00,15.42,15.43,15.41,15.41,40900.0,13.3859,13.3946,13.3773,13.3773,40900.0
2010-02-12 14:50:00,15.41,15.42,15.38,15.4,36900.0,13.3773,13.3859,13.3512,13.3686,36900.0
2010-02-12 15:00:00,15.39,15.4,15.33,15.36,81900.0,13.3599,13.3686,13.3078,13.3339,81900.0
2010-02-12 15:10:00,15.36,15.36,15.33,15.33,57700.0,13.3339,13.3339,13.3078,13.3078,57700.0
2010-02-12 15:20:00,15.34,15.34,15.32,15.32,57700.0,13.3165,13.3165,13.2991,13.2991,57700.0
2010-02-12 15:30:00,15.32,15.33,15.28,15.32,88500.0,13.2991,13.3078,13.2644,13.2991,88500.0
2010-02-12 15:40:00,15.33,15.37,15.32,15.36,78600.0,13.3078,13.3425,13.2991,13.3339,78600.0
2010-02-12 15:50:00,15.37,15.39,15.34,15.37,199700.0,13.3425,13.3599,13.3165,13.3425,199700.0
2010-02-16 09:30:00,15.43,15.46,15.38,15.42,25300.0,13.3946,13.4207,13.3512,13.3859,25300.0
2010-02-16 09:40:00,15.42,15.42,15.37,15.4,6400.0,13.3859,13.3859,13.3425,13.3686,6400.0
2010-02-16 09:50:00,15.4,15.46,15.4,15.45,9500.0,13.3686,13.4207,13.3686,13.412,9500.0
2010-02-16 10:00:00,15.45,15.49,15.42,15.43,22200.0,13.412,13.4467,13.3859,13.3946,22200.0
2010-02-16 10:10:00,15.42,15.52,15.41,15.52,13000.0,13.3859,13.4728,13.3773,13.4728,13000.0
2010-02-16 10:20:00,15.52,15.52,15.48,15.49,21600.0,13.4728,13.4728,13.438,13.4467,21600.0
2010-02-16 10:30:00,15.49,15.57,15.49,15.57,21600.0,13.4467,13.5162,13.4467,13.5162,21600.0
2010-02-16 10:40:00,15.58,15.59,15.54,15.55,15100.0,13.5248,13.5335,13.4901,13.4988,15100.0
2010-02-16 10:50:00,15.54,15.54,15.49,15.5,11200.0,13.4901,13.4901,13.4467,13.4554,11200.0
2010-02-16 11:00:00,15.5,15.52,15.48,15.5,20500.0,13.4554,13.4728,13.438,13.4554,20500.0
2010-02-16 11:10:00,15.5,15.5,15.48,15.49,11100.0,13.4554,13.4554,13.438,13.4467,11100.0
2010-02-16 11:20:00,15.5,15.52,15.49,15.51,16400.0,13.4554,13.4728,13.4467,13.4641,16400.0
2010-02-16 11:30:00,15.5,15.55,15.5,15.53,17500.0,13.4554,13.4988,13.4554,13.4814,17500.0
2010-02-16 11:40:00,15.54,15.57,15.54,15.55,10400.0,13.4901,13.5162,13.4901,13.4988,10400.0
2010-02-16 11:50:00,15.55,15.56,15.52,15.53,12400.0,13.4988,13.5075,13.4728,13.4814,12400.0
2010-02-16 12:00:00,15.52,15.52,15.5,15.51,10800.0,13.4728,13.4728,13.4554,13.4641,10800.0
2010-02-16 12:10:00,15.5,15.55,15.5,15.54,13200.0,13.4554,13.4988,13.4554,13.4901,13200.0
2010-02-16 12:20:00,15.54,15.55,15.53,15.53,18300.0,13.4901,13.4988,13.4814,13.4814,18300.0
2010-02-16 12:30:00,15.53,15.55,15.53,15.55,17900.0,13.4814,13.4988,13.4814,13.4988,17900.0
2010-02-16 12:40:00,15.54,15.55,15.53,15.55,15800.0,13.4901,13.4988,13.4814,13.4988,15800.0
2010-02-16 12:50:00,15.54,15.55,15.51,15.51,11500.0,13.4901,13.4988,13.4641,13.4641,11500.0
2010-02-16 13:00:00,15.51,15.52,15.51,15.52,5200.0,13.4641,13.4728,13.4641,13.4728,5200.0
2010-02-16 13:10:00,15.51,15.53,15.51,15.52,13000.0,13.4641,13.4814,13.4641,13.4728,13000.0
2010-02-16 13:20:00,15.52,15.52,15.51,15.51,15400.0,13.4728,13.4728,13.4641,13.4641,15400.0
2010-02-16 13:30:00,15.51,15.51,15.48,15.49,13000.0,13.4641,13.4641,13.438,13.4467,13000.0
2010-02-16 13:40:00,15.48,15.49,15.48,15.49,10000.0,13.438,13.4467,13.438,13.4467,10000.0
2010-02-16 13:50:00,15.48,15.49,15.48,15.48,8600.0,13.438,13.4467,13.438,13.438,8600.0
2010-02-16 14:00:00,15.49,15.49,15.48,15.49,8000.0,13.4467,13.4467,13.438,13.4467,8000.0
2010-02-16 14:10:00,15.49,15.49,15.48,15.48,5800.0,13.4467,13.4467,13.438,13.438,5800.0
2010-02-16 14:20:00,15.49,15.54,15.49,15.53,23400.0,13.4467,13.4901,13.4467,13.4814,23400.0
2010-02-16 14:30:00,15.52,15.53,15.51,15.51,9600.0,13.4728,13.4814,13.4641,13.4641,9600.0
2010-02-16 14:40:00,15.51,15.52,15.51,15.52,10500.0,13.4641,13.4728,13.4641,13.4728,10500.0
2010-02-16 14:50:00,15.52,15.54,15.51,15.52,20100.0,13.4728,13.4901,13.4641,13.4728,20100.0
2010-02-16 15:00:00,15.52,15.54,15.52,15.53,12500.0,13.4728,13.4901,13.4728,13.4814,12500.0
2010-02-16 15:10:00,15.54,15.54,15.53,15.54,11500.0,13.4901,13.4901,13.4814,13.4901,11500.0
2010-02-16 15:20:00,15.53,15.54,15.52,15.53,28100.0,13.4814,13.4901,13.4728,13.4814,28100.0
2010-02-16 15:30:00,15.53,15.56,15.53,15.56,34100.0,13.4814,13.5075,13.4814,13.5075,34100.0
2010-02-16 15:40:00,15.56,15.61,15.55,15.6,58000.0,13.5075,13.5509,13.4988,13.5422,58000.0
2010-02-16 15:50:00,15.61,15.61,15.58,15.61,110400.0,13.5509,13.5509,13.5248,13.5509,110400.0
2010-02-17 09:30:00,15.65,15.7,15.55,15.65,26700.0,13.5856,13.629,13.4988,13.5856,26700.0
2010-02-17 09:40:00,15.65,15.67,15.6,15.63,47800.0,13.5856,13.603,13.5422,13.5682,47800.0
2010-02-17 09:50:00,15.63,15.69,15.6,15.68,19000.0,13.5682,13.6203,13.5422,13.6116,19000.0
2010-02-17 10:00:00,15.67,15.75,15.66,15.74,36000.0,13.603,13.6724,13.5943,13.6637,36000.0
2010-02-17 10:10:00,15.74,15.75,15.74,15.75,17200.0,13.6637,13.6724,13.6637,13.6724,17200.0
2010-02-17 10:20:00,15.74,15.79,15.74,15.79,40600.0,13.6637,13.7071,13.6637,13.7071,40600.0
2010-02-17 10:30:00,15.8,15.83,15.74,15.78,55800.0,13.7158,13.7419,13.6637,13.6985,55800.0
2010-02-17 10:40:00,15.78,15.78,15.74,15.76,17900.0,13.6985,13.6985,13.6637,13.6811,17900.0
2010-02-17 10:50:00,15.76,15.8,15.76,15.77,23000.0,13.6811,13.7158,13.6811,13.6898,23000.0
2010-02-17 11:00:00,15.77,15.79,15.75,15.75,21000.0,13.6898,13.7071,13.6724,13.6724,21000.0
2010-02-17 11:10:00,15.75,15.82,15.75,15.8,25400.0,13.6724,13.7332,13.6724,13.7158,25400.0
2010-02-17 11:20:00,15.81,15.84,15.78,15.79,25800.0,13.7245,13.7505,13.6985,13.7071,25800.0
2010-02-17 11:30:00,15.79,15.8,15.73,15.74,70000.0,13.7071,13.7158,13.6551,13.6637,70000.0
2010-02-17 11:40:00,15.74,15.76,15.7,15.74,52500.0,13.6637,13.6811,13.629,13.6637,52500.0
2010-02-17 11:50:00,15.74,15.74,15.71,15.71,42200.0,13.6637,13.6637,13.6377,13.6377,42200.0
2010-02-17 12:00:00,15.71,15.72,15.7,15.7,69300.0,13.6377,13.6464,13.629,13.629,69300.0
2010-02-17 12:10:00,15.7,15.7,15.68,15.69,26300.0,13.629,13.629,13.6116,13.6203,26300.0
2010-02-17 12:20:00,15.68,15.7,15.68,15.7,8600.0,13.6116,13.629,13.6116,13.629,8600.0
2010-02-17 12:30:00,15.7,15.71,15.69,15.7,4300.0,13.629,13.6377,13.6203,13.629,4300.0
2010-02-17 12:40:00,15.71,15.73,15.7,15.72,8000.0,13.6377,13.6551,13.629,13.6464,8000.0
2010-02-17 12:50:00,15.73,15.74,15.72,15.72,13800.0,13.6551,13.6637,13.6464,13.6464,13800.0
2010-02-17 13:00:00,15.72,15.72,15.71,15.72,10800.0,13.6464,13.6464,13.6377,13.6464,10800.0
2010-02-17 13:10:00,15.72,15.72,15.7,15.71,18400.0,13.6464,13.6464,13.629,13.6377,18400.0
2010-02-17 13:20:00,15.71,15.71,15.7,15.7,2600.0,13.6377,13.6377,13.629,13.629,2600.0
2010-02-17 13:30:00,15.71,15.71,15.7,15.7,4900.0,13.6377,13.6377,13.629,13.629,4900.0
2010-02-17 13:40:00,15.71,15.71,15.7,15.71,3900.0,13.6377,13.6377,13.629,13.6377,3900.0
2010-02-17 13:50:00,15.71,15.73,15.7,15.73,8800.0,13.6377,13.6551,13.629,13.6551,8800.0
2010-02-17 14:00:00,15.73,15.73,15.66,15.7,102400.0,13.6551,13.6551,13.5943,13.629,102400.0
2010-02-17 14:10:00,15.7,15.71,15.67,15.68,24200.0,13.629,13.6377,13.603,13.6116,24200.0
2010-02-17 14:20:00,15.67,15.74,15.66,15.74,14900.0,13.603,13.6637,13.5943,13.6637,14900.0
2010-02-17 14:30:00,15.73,15.75,15.71,15.74,24500.0,13.6551,13.6724,13.6377,13.6637,24500.0
2010-02-17 14:40:00,15.74,15.74,15.72,15.72,31500.0,13.6637,13.6637,13.6464,13.6464,31500.0
2010-02-17 14:50:00,15.72,15.73,15.71,15.73,29900.0,13.6464,13.6551,13.6377,13.6551,29900.0
2010-02-17 15:00:00,15.73,15.73,15.71,15.71,28400.0,13.6551,13.6551,13.6377,13.6377,28400.0
2010-02-17 15:10:00,15.71,15.73,15.7,15.73,70300.0,13.6377,13.6551,13.629,13.6551,70300.0
2010-02-17 15:20:00,15.73,15.73,15.71,15.73,31200.0,13.6551,13.6551,13.6377,13.6551,31200.0
2010-02-17 15:30:00,15.73,15.73,15.7,15.7,55900.0,13.6551,13.6551,13.629,13.629,55900.0
2010-02-17 15:40:00,15.7,15.71,15.67,15.68,52600.0,13.629,13.6377,13.603,13.6116,52600.0
2010-02-17 15:50:00,15.68,15.7,15.67,15.69,100900.0,13.6116,13.629,13.603,13.6203,100900.0
2010-02-18 09:30:00,15.61,15.76,15.61,15.74,41300.0,13.5509,13.6811,13.5509,13.6637,41300.0
2010-02-18 09:40:00,15.73,15.78,15.73,15.77,24100.0,13.6551,13.6985,13.6551,13.6898,24100.0
2010-02-18 09:50:00,15.77,15.8,15.73,15.77,92000.0,13.6898,13.7158,13.6551,13.6898,92000.0
2010-02-18 10:00:00,15.77,15.77,15.7,15.71,38400.0,13.6898,13.6898,13.629,13.6377,38400.0
2010-02-18 10:10:00,15.72,15.74,15.7,15.7,34100.0,13.6464,13.6637,13.629,13.629,34100.0
2010-02-18 10:20:00,15.71,15.71,15.65,15.68,21200.0,13.6377,13.6377,13.5856,13.6116,21200.0
2010-02-18 10:30:00,15.67,15.67,15.63,15.66,21800.0,13.603,13.603,13.5682,13.5943,21800.0
2010-02-18 10:40:00,15.66,15.67,15.66,15.66,8300.0,13.5943,13.603,13.5943,13.5943,8300.0
2010-02-18 10:50:00,15.66,15.68,15.65,15.66,21400.0,13.5943,13.6116,13.5856,13.5943,21400.0
2010-02-18 11:00:00,15.65,15.68,15.63,15.64,26900.0,13.5856,13.6116,13.5682,13.5769,26900.0
2010-02-18 11:10:00,15.64,15.66,15.63,15.63,18300.0,13.5769,13.5943,13.5682,13.5682,18300.0
2010-02-18 11:20:00,15.63,15.67,15.63,15.64,19700.0,13.5682,13.603,13.5682,13.5769,19700.0
2010-02-18 11:30:00,15.64,15.65,15.62,15.64,17500.0,13.5769,13.5856,13.5596,13.5769,17500.0
2010-02-18 11:40:00,15.64,15.7,15.64,15.7,8200.0,13.5769,13.629,13.5769,13.629,8200.0
2010-02-18 11:50:00,15.7,15.7,15.68,15.68,10100.0,13.629,13.629,13.6116,13.6116,10100.0
2010-02-18 12:00:00,15.68,15.69,15.67,15.67,11200.0,13.6116,13.6203,13.603,13.603,11200.0
2010-02-18 12:10:00,15.67,15.68,15.66,15.66,14500.0,13.603,13.6116,13.5943,13.5943,14500.0
2010-02-18 12:20:00,15.66,15.66,15.65,15.65,13800.0,13.5943,13.5943,13.5856,13.5856,13800.0
2010-02-18 12:30:00,15.65,15.66,15.62,15.62,12600.0,13.5856,13.5943,13.5596,13.5596,12600.0
2010-02-18 12:40:00,15.62,15.63,15.61,15.61,9000.0,13.5596,13.5682,13.5509,13.5509,9000.0
2010-02-18 12:50:00,15.61,15.62,15.59,15.59,16400.0,13.5509,13.5596,13.5335,13.5335,16400.0
2010-02-18 13:00:00,15.6,15.6,15.59,15.6,23400.0,13.5422,13.5422,13.5335,13.5422,23400.0
2010-02-18 13:10:00,15.59,15.6,15.59,15.59,11600.0,13.5335,13.5422,13.5335,13.5335,11600.0
2010-02-18 13:20:00,15.59,15.6,15.59,15.59,8800.0,13.5335,13.5422,13.5335,13.5335,8800.0
2010-02-18 13:30:00,15.59,15.6,15.58,15.59,27000.0,13.5335,13.5422,13.5248,13.5335,27000.0
2010-02-18 13:40:00,15.59,15.59,15.58,15.58,16300.0,13.5335,13.5335,13.5248,13.5248,16300.0
2010-02-18 13:50:00,15.58,15.59,15.56,15.56,18100.0,13.5248,13.5335,13.5075,13.5075,18100.0
2010-02-18 14:00:00,15.56,15.6,15.56,15.6,29000.0,13.5075,13.5422,13.5075,13.5422,29000.0
2010-02-18 14:10:00,15.6,15.64,15.58,15.64,46000.0,13.5422,13.5769,13.5248,13.5769,46000.0
2010-02-18 14:20:00,15.64,15.65,15.62,15.65,71500.0,13.5769,13.5856,13.5596,13.5856,71500.0
2010-02-18 14:30:00,15.65,15.65,15.62,15.62,75600.0,13.5856,13.5856,13.5596,13.5596,75600.0
2010-02-18 14:40:00,15.62,15.63,15.62,15.63,10300.0,13.5596,13.5682,13.5596,13.5682,10300.0
2010-02-18 14:50:00,15.63,15.63,15.61,15.61,29300.0,13.5682,13.5682,13.5509,13.5509,29300.0
2010-02-18 15:00:00,15.61,15.62,15.61,15.61,36600.0,13.5509,13.5596,13.5509,13.5509,36600.0
2010-02-18 15:10:00,15.61,15.62,15.61,15.61,35400.0,13.5509,13.5596,13.5509,13.5509,35400.0
2010-02-18 15:20:00,15.62,15.62,15.59,15.59,57300.0,13.5596,13.5596,13.5335,13.5335,57300.0
2010-02-18 15:30:00,15.59,15.6,15.59,15.59,54900.0,13.5335,13.5422,13.5335,13.5335,54900.0
2010-02-18 15:40:00,15.59,15.62,15.58,15.59,196400.0,13.5335,13.5596,13.5248,13.5335,196400.0
2010-02-18 15:50:00,15.59,15.59,15.56,15.58,153500.0,13.5335,13.5335,13.5075,13.5248,153500.0
2010-02-19 09:30:00,15.48,15.53,15.45,15.51,181200.0,13.438,13.4814,13.412,13.4641,181200.0
2010-02-19 09:40:00,15.53,15.53,15.37,15.38,57300.0,13.4814,13.4814,13.3425,13.3512,57300.0
2010-02-19 09:50:00,15.38,15.41,15.33,15.33,43800.0,13.3512,13.3773,13.3078,13.3078,43800.0
2010-02-19 10:00:00,15.34,15.41,15.33,15.41,40200.0,13.3165,13.3773,13.3078,13.3773,40200.0
2010-02-19 10:10:00,15.41,15.46,15.4,15.44,25400.0,13.3773,13.4207,13.3686,13.4033,25400.0
2010-02-19 10:20:00,15.44,15.55,15.44,15.51,30500.0,13.4033,13.4988,13.4033,13.4641,30500.0
2010-02-19 10:30:00,15.52,15.52,15.49,15.49,22400.0,13.4728,13.4728,13.4467,13.4467,22400.0
2010-02-19 10:40:00,15.49,15.51,15.49,15.51,13400.0,13.4467,13.4641,13.4467,13.4641,13400.0
2010-02-19 10:50:00,15.51,15.52,15.49,15.51,21800.0,13.4641,13.4728,13.4467,13.4641,21800.0
2010-02-19 11:00:00,15.5,15.51,15.49,15.51,34800.0,13.4554,13.4641,13.4467,13.4641,34800.0
2010-02-19 11:10:00,15.51,15.56,15.5,15.53,40900.0,13.4641,13.5075,13.4554,13.4814,40900.0
2010-02-19 11:20:00,15.54,15.57,15.53,15.54,23100.0,13.4901,13.5162,13.4814,13.4901,23100.0
2010-02-19 11:30:00,15.55,15.55,15.51,15.53,28200.0,13.4988,13.4988,13.4641,13.4814,28200.0
2010-02-19 11:40:00,15.53,15.53,15.52,15.53,9900.0,13.4814,13.4814,13.4728,13.4814,9900.0
2010-02-19 11:50:00,15.52,15.58,15.51,15.58,31500.0,13.4728,13.5248,13.4641,13.5248,31500.0
2010-02-19 12:00:00,15.58,15.6,15.53,15.54,55800.0,13.5248,13.5422,13.4814,13.4901,55800.0
2010-02-19 12:10:00,15.53,15.53,15.48,15.49,29800.0,13.4814,13.4814,13.438,13.4467,29800.0
2010-02-19 12:20:00,15.5,15.51,15.48,15.49,26500.0,13.4554,13.4641,13.438,13.4467,26500.0
2010-02-19 12:30:00,15.48,15.5,15.48,15.48,33900.0,13.438,13.4554,13.438,13.438,33900.0
2010-02-19 12:40:00,15.48,15.49,15.45,15.49,126600.0,13.438,13.4467,13.412,13.4467,126600.0
2010-02-19 12:50:00,15.5,15.5,15.49,15.5,19500.0,13.4554,13.4554,13.4467,13.4554,19500.0
2010-02-19 13:00:00,15.5,15.52,15.49,15.52,39000.0,13.4554,13.4728,13.4467,13.4728,39000.0
2010-02-19 13:10:00,15.53,15.56,15.53,15.56,15500.0,13.4814,13.5075,13.4814,13.5075,15500.0
2010-02-19 13:20:00,15.56,15.57,15.56,15.57,12700.0,13.5075,13.5162,13.5075,13.5162,12700.0
2010-02-19 13:30:00,15.57,15.59,15.57,15.59,12800.0,13.5162,13.5335,13.5162,13.5335,12800.0
2010-02-19 13:40:00,15.59,15.6,15.58,15.6,13600.0,13.5335,13.5422,13.5248,13.5422,13600.0
2010-02-19 13:50:00,15.59,15.6,15.58,15.6,28000.0,13.5335,13.5422,13.5248,13.5422,28000.0
2010-02-19 14:00:00,15.6,15.6,15.58,15.58,13100.0,13.5422,13.5422,13.5248,13.5248,13100.0
2010-02-19 14:10:00,15.59,15.61,15.58,15.6,19400.0,13.5335,13.5509,13.5248,13.5422,19400.0
2010-02-19 14:20:00,15.61,15.61,15.6,15.6,7000.0,13.5509,13.5509,13.5422,13.5422,7000.0
2010-02-19 14:30:00,15.6,15.61,15.6,15.6,7000.0,13.5422,13.5509,13.5422,13.5422,7000.0
2010-02-19 14:40:00,15.6,15.61,15.6,15.6,7200.0,13.5422,13.5509,13.5422,13.5422,7200.0
2010-02-19 14:50:00,15.61,15.63,15.6,15.61,31600.0,13.5509,13.5682,13.5422,13.5509,31600.0
2010-02-19 15:00:00,15.61,15.61,15.58,15.59,15000.0,13.5509,13.5509,13.5248,13.5335,15000.0
2010-02-19 15:10:00,15.58,15.59,15.56,15.56,14200.0,13.5248,13.5335,13.5075,13.5075,14200.0
2010-02-19 15:20:00,15.56,15.57,15.56,15.57,14300.0,13.5075,13.5162,13.5075,13.5162,14300.0
2010-02-19 15:30:00,15.57,15.59,15.56,15.59,142700.0,13.5162,13.5335,13.5075,13.5335,142700.0
2010-02-19 15:40:00,15.59,15.62,15.58,15.62,77700.0,13.5335,13.5596,13.5248,13.5596,77700.0
2010-02-19 15:50:00,15.62,15.62,15.58,15.58,166400.0,13.5596,13.5596,13.5248,13.5248,166400.0
2010-02-22 09:30:00,15.61,15.68,15.56,15.6,24600.0,13.5509,13.6116,13.5075,13.5422,24600.0
2010-02-22 09:40:00,15.59,15.59,15.51,15.51,23600.0,13.5335,13.5335,13.4641,13.4641,23600.0
2010-02-22 09:50:00,15.51,15.55,15.5,15.55,28000.0,13.4641,13.4988,13.4554,13.4988,28000.0
2010-02-22 10:00:00,15.55,15.56,15.47,15.49,31800.0,13.4988,13.5075,13.4294,13.4467,31800.0
2010-02-22 10:10:00,15.48,15.57,15.48,15.55,29800.0,13.438,13.5162,13.438,13.4988,29800.0
2010-02-22 10:20:00,15.56,15.59,15.56,15.58,19700.0,13.5075,13.5335,13.5075,13.5248,19700.0
2010-02-22 10:30:00,15.58,15.61,15.58,15.61,9200.0,13.5248,13.5509,13.5248,13.5509,9200.0
2010-02-22 10:40:00,15.61,15.61,15.6,15.61,14100.0,13.5509,13.5509,13.5422,13.5509,14100.0
2010-02-22 10:50:00,15.59,15.6,15.57,15.57,21900.0,13.5335,13.5422,13.5162,13.5162,21900.0
2010-02-22 11:00:00,15.57,15.57,15.53,15.53,10500.0,13.5162,13.5162,13.4814,13.4814,10500.0
2010-02-22 11:10:00,15.53,15.56,15.52,15.56,17100.0,13.4814,13.5075,13.4728,13.5075,17100.0
2010-02-22 11:20:00,15.55,15.56,15.51,15.52,12700.0,13.4988,13.5075,13.4641,13.4728,12700.0
2010-02-22 11:30:00,15.53,15.54,15.53,15.54,3400.0,13.4814,13.4901,13.4814,13.4901,3400.0
2010-02-22 11:40:00,15.54,15.56,15.54,15.56,11200.0,13.4901,13.5075,13.4901,13.5075,11200.0
2010-02-22 11:50:00,15.55,15.56,15.53,15.53,10100.0,13.4988,13.5075,13.4814,13.4814,10100.0
2010-02-22 12:00:00,15.53,15.55,15.53,15.54,9200.0,13.4814,13.4988,13.4814,13.4901,9200.0
2010-02-22 12:10:00,15.55,15.55,15.54,15.55,6100.0,13.4988,13.4988,13.4901,13.4988,6100.0
2010-02-22 12:20:00,15.55,15.55,15.54,15.55,7700.0,13.4988,13.4988,13.4901,13.4988,7700.0
2010-02-22 12:30:00,15.55,15.57,15.55,15.57,30300.0,13.4988,13.5162,13.4988,13.5162,30300.0
2010-02-22 12:40:00,15.57,15.58,15.56,15.57,12800.0,13.5162,13.5248,13.5075,13.5162,12800.0
2010-02-22 12:50:00,15.58,15.58,15.57,15.58,115500.0,13.5248,13.5248,13.5162,13.5248,115500.0
2010-02-22 13:00:00,15.57,15.58,15.57,15.57,4200.0,13.5162,13.5248,13.5162,13.5162,4200.0
2010-02-22 13:10:00,15.58,15.58,15.57,15.57,3400.0,13.5248,13.5248,13.5162,13.5162,3400.0
2010-02-22 13:20:00,15.57,15.58,15.57,15.57,7700.0,13.5162,13.5248,13.5162,13.5162,7700.0
2010-02-22 13:30:00,15.57,15.58,15.57,15.57,2700.0,13.5162,13.5248,13.5162,13.5162,2700.0
2010-02-22 13:40:00,15.57,15.58,15.57,15.57,11300.0,13.5162,13.5248,13.5162,13.5162,11300.0
2010-02-22 13:50:00,15.57,15.57,15.56,15.57,21000.0,13.5162,13.5162,13.5075,13.5162,21000.0
2010-02-22 14:00:00,15.56,15.57,15.54,15.55,8600.0,13.5075,13.5162,13.4901,13.4988,8600.0
2010-02-22 14:10:00,15.54,15.55,15.54,15.55,5600.0,13.4901,13.4988,13.4901,13.4988,5600.0
2010-02-22 14:20:00,15.55,15.57,15.54,15.56,24900.0,13.4988,13.5162,13.4901,13.5075,24900.0
2010-02-22 14:30:00,15.56,15.57,15.56,15.57,5300.0,13.5075,13.5162,13.5075,13.5162,5300.0
2010-02-22 14:40:00,15.56,15.58,15.56,15.58,26100.0,13.5075,13.5248,13.5075,13.5248,26100.0
2010-02-22 14:50:00,15.57,15.58,15.57,15.57,11300.0,13.5162,13.5248,13.5162,13.5162,11300.0
2010-02-22 15:00:00,15.57,15.58,15.53,15.53,21300.0,13.5162,13.5248,13.4814,13.4814,21300.0
2010-02-22 15:10:00,15.54,15.54,15.52,15.53,54500.0,13.4901,13.4901,13.4728,13.4814,54500.0
2010-02-22 15:20:00,15.54,15.55,15.53,15.55,45400.0,13.4901,13.4988,13.4814,13.4988,45400.0
2010-02-22 15:30:00,15.54,15.55,15.53,15.54,55700.0,13.4901,13.4988,13.4814,13.4901,55700.0
2010-02-22 15:40:00,15.54,15.55,15.52,15.52,58400.0,13.4901,13.4988,13.4728,13.4728,58400.0
2010-02-22 15:50:00,15.52,15.53,15.51,15.52,109100.0,13.4728,13.4814,13.4641,13.4728,109100.0
2010-02-23 09:30:00,15.46,15.46,15.35,15.35,96100.0,13.4207,13.4207,13.3252,13.3252,96100.0
2010-02-23 09:40:00,15.36,15.38,15.28,15.31,102400.0,13.3339,13.3512,13.2644,13.2905,102400.0
2010-02-23 09:50:00,15.3,15.31,15.23,15.25,56300.0,13.2818,13.2905,13.221,13.2384,56300.0
2010-02-23 10:00:00,15.25,15.29,15.16,15.22,65600.0,13.2384,13.2731,13.1602,13.2123,65600.0
2010-02-23 10:10:00,15.22,15.23,15.09,15.1,82000.0,13.2123,13.221,13.0995,13.1082,82000.0
2010-02-23 10:20:00,15.1,15.1,15.04,15.07,110600.0,13.1082,13.1082,13.0561,13.0821,110600.0
2010-02-23 10:30:00,15.07,15.07,15.03,15.04,33200.0,13.0821,13.0821,13.0474,13.0561,33200.0
2010-02-23 10:40:00,15.03,15.07,15.03,15.06,40200.0,13.0474,13.0821,13.0474,13.0734,40200.0
2010-02-23 10:50:00,15.06,15.12,15.06,15.11,40000.0,13.0734,13.1255,13.0734,13.1168,40000.0
2010-02-23 11:00:00,15.11,15.14,15.11,15.13,36100.0,13.1168,13.1429,13.1168,13.1342,36100.0
2010-02-23 11:10:00,15.13,15.16,15.13,15.15,39400.0,13.1342,13.1602,13.1342,13.1516,39400.0
2010-02-23 11:20:00,15.16,15.2,15.15,15.19,25800.0,13.1602,13.195,13.1516,13.1863,25800.0
2010-02-23 11:30:00,15.2,15.25,15.19,15.24,40000.0,13.195,13.2384,13.1863,13.2297,40000.0
2010-02-23 11:40:00,15.24,15.28,15.23,15.28,39900.0,13.2297,13.2644,13.221,13.2644,39900.0
2010-02-23 11:50:00,15.27,15.27,15.22,15.22,34800.0,13.2557,13.2557,13.2123,13.2123,34800.0
2010-02-23 12:00:00,15.23,15.25,15.23,15.24,29400.0,13.221,13.2384,13.221,13.2297,29400.0
2010-02-23 12:10:00,15.23,15.24,15.21,15.22,9900.0,13.221,13.2297,13.2036,13.2123,9900.0
2010-02-23 12:20:00,15.21,15.22,15.2,15.2,10100.0,13.2036,13.2123,13.195,13.195,10100.0
2010-02-23 12:30:00,15.2,15.23,15.2,15.22,20800.0,13.195,13.221,13.195,13.2123,20800.0
2010-02-23 12:40:00,15.22,15.22,15.19,15.2,42300.0,13.2123,13.2123,13.1863,13.195,42300.0
2010-02-23 12:50:00,15.2,15.22,15.19,15.2,23400.0,13.195,13.2123,13.1863,13.195,23400.0
2010-02-23 13:00:00,15.21,15.21,15.19,15.19,18600.0,13.2036,13.2036,13.1863,13.1863,18600.0
2010-02-23 13:10:00,15.2,15.22,15.19,15.19,97900.0,13.195,13.2123,13.1863,13.1863,97900.0
2010-02-23 13:20:00,15.2,15.22,15.19,15.2,73600.0,13.195,13.2123,13.1863,13.195,73600.0
2010-02-23 13:30:00,15.2,15.21,15.19,15.19,13500.0,13.195,13.2036,13.1863,13.1863,13500.0
2010-02-23 13:40:00,15.2,15.22,15.19,15.19,44000.0,13.195,13.2123,13.1863,13.1863,44000.0
2010-02-23 13:50:00,15.19,15.2,15.19,15.2,10200.0,13.1863,13.195,13.1863,13.195,10200.0
2010-02-23 14:00:00,15.19,15.2,15.17,15.17,43700.0,13.1863,13.195,13.1689,13.1689,43700.0
2010-02-23 14:10:00,15.17,15.19,15.15,15.15,48000.0,13.1689,13.1863,13.1516,13.1516,48000.0
2010-02-23 14:20:00,15.14,15.16,15.11,15.11,84400.0,13.1429,13.1602,13.1168,13.1168,84400.0
2010-02-23 14:30:00,15.11,15.15,15.1,15.15,35000.0,13.1168,13.1516,13.1082,13.1516,35000.0
2010-02-23 14:40:00,15.14,15.15,15.13,15.14,43400.0,13.1429,13.1516,13.1342,13.1429,43400.0
2010-02-23 14:50:00,15.15,15.21,15.15,15.19,52400.0,13.1516,13.2036,13.1516,13.1863,52400.0
2010-02-23 15:00:00,15.19,15.21,15.15,15.15,95900.0,13.1863,13.2036,13.1516,13.1516,95900.0
2010-02-23 15:10:00,15.16,15.21,15.15,15.19,83700.0,13.1602,13.2036,13.1516,13.1863,83700.0
2010-02-23 15:20:00,15.2,15.23,15.18,15.2,77200.0,13.195,13.221,13.1776,13.195,77200.0
2010-02-23 15:30:00,15.2,15.22,15.19,15.21,65000.0,13.195,13.2123,13.1863,13.2036,65000.0
2010-02-23 15:40:00,15.21,15.22,15.19,15.2,89900.0,13.2036,13.2123,13.1863,13.195,89900.0
2010-02-23 15:50:00,15.2,15.22,15.2,15.21,175500.0,13.195,13.2123,13.195,13.2036,175500.0
2010-02-24 09:30:00,15.24,15.25,15.16,15.19,56300.0,13.2297,13.2384,13.1602,13.1863,56300.0
2010-02-24 09:40:00,15.19,15.22,15.11,15.13,100700.0,13.1863,13.2123,13.1168,13.1342,100700.0
2010-02-24 09:50:00,15.13,15.16,15.03,15.04,81600.0,13.1342,13.1602,13.0474,13.0561,81600.0
2010-02-24 10:00:00,15.04,15.08,15.0,15.05,61900.0,13.0561,13.0908,13.0213,13.0648,61900.0
2010-02-24 10:10:00,15.05,15.06,15.01,15.03,50100.0,13.0648,13.0734,13.03,13.0474,50100.0
2010-02-24 10:20:00,15.03,15.04,15.0,15.0,38000.0,13.0474,13.0561,13.0213,13.0213,38000.0
2010-02-24 10:30:00,15.0,15.06,14.98,15.06,69400.0,13.0213,13.0734,13.004,13.0734,69400.0
2010-02-24 10:40:00,15.07,15.08,15.02,15.07,127900.0,13.0821,13.0908,13.0387,13.0821,127900.0
2010-02-24 10:50:00,15.07,15.07,15.03,15.05,77800.0,13.0821,13.0821,13.0474,13.0648,77800.0
2010-02-24 11:00:00,15.05,15.07,15.03,15.03,58400.0,13.0648,13.0821,13.0474,13.0474,58400.0
2010-02-24 11:10:00,15.04,15.05,15.03,15.03,70600.0,13.0561,13.0648,13.0474,13.0474,70600.0
2010-02-24 11:20:00,15.03,15.04,14.98,15.0,45700.0,13.0474,13.0561,13.004,13.0213,45700.0
2010-02-24 11:30:00,15.0,15.02,14.99,15.01,38800.0,13.0213,13.0387,13.0127,13.03,38800.0
2010-02-24 11:40:00,15.01,15.02,15.01,15.01,38100.0,13.03,13.0387,13.03,13.03,38100.0
2010-02-24 11:50:00,15.01,15.05,15.0,15.05,67200.0,13.03,13.0648,13.0213,13.0648,67200.0
2010-02-24 12:00:00,15.05,15.06,15.03,15.04,41400.0,13.0648,13.0734,13.0474,13.0561,41400.0
2010-02-24 12:10:00,15.03,15.05,15.03,15.05,28700.0,13.0474,13.0648,13.0474,13.0648,28700.0
2010-02-24 12:20:00,15.04,15.05,15.02,15.03,63400.0,13.0561,13.0648,13.0387,13.0474,63400.0
2010-02-24 12:30:00,15.03,15.04,15.0,15.0,121800.0,13.0474,13.0561,13.0213,13.0213,121800.0
2010-02-24 12:40:00,15.01,15.01,15.0,15.0,22300.0,13.03,13.03,13.0213,13.0213,22300.0
2010-02-24 12:50:00,15.0,15.01,14.99,15.0,33900.0,13.0213,13.03,13.0127,13.0213,33900.0
2010-02-24 13:00:00,15.0,15.03,15.0,15.01,222500.0,13.0213,13.0474,13.0213,13.03,222500.0
2010-02-24 13:10:00,15.01,15.03,15.0,15.0,101900.0,13.03,13.0474,13.0213,13.0213,101900.0
2010-02-24 13:20:00,15.0,15.01,15.0,15.0,20900.0,13.0213,13.03,13.0213,13.0213,20900.0
2010-02-24 13:30:00,15.01,15.03,15.01,15.02,46400.0,13.03,13.0474,13.03,13.0387,46400.0
2010-02-24 13:40:00,15.02,15.04,15.02,15.04,39200.0,13.0387,13.0561,13.0387,13.0561,39200.0
2010-02-24 13:50:00,15.03,15.06,15.03,15.04,57300.0,13.0474,13.0734,13.0474,13.0561,57300.0
2010-02-24 14:00:00,15.03,15.04,15.02,15.02,40100.0,13.0474,13.0561,13.0387,13.0387,40100.0
2010-02-24 14:10:00,15.03,15.03,15.0,15.0,55500.0,13.0474,13.0474,13.0213,13.0213,55500.0
2010-02-24 14:20:00,15.0,15.01,14.99,14.99,24300.0,13.0213,13.03,13.0127,13.0127,24300.0
2010-02-24 14:30:00,14.99,15.0,14.97,14.98,25100.0,13.0127,13.0213,12.9953,13.004,25100.0
2010-02-24 14:40:00,14.97,15.01,14.96,15.01,56800.0,12.9953,13.03,12.9866,13.03,56800.0
2010-02-24 14:50:00,15.0,15.01,14.99,14.99,31000.0,13.0213,13.03,13.0127,13.0127,31000.0
2010-02-24 15:00:00,15.0,15.0,14.99,15.0,19600.0,13.0213,13.0213,13.0127,13.0213,19600.0
2010-02-24 15:10:00,15.0,15.01,15.0,15.01,24300.0,13.0213,13.03,13.0213,13.03,24300.0
2010-02-24 15:20:00,15.0,15.02,15.0,15.02,35700.0,13.0213,13.0387,13.0213,13.0387,35700.0
2010-02-24 15:30:00,15.02,15.02,14.99,15.01,122500.0,13.0387,13.0387,13.0127,13.03,122500.0
2010-02-24 15:40:00,15.0,15.02,14.99,14.99,106800.0,13.0213,13.0387,13.0127,13.0127,106800.0
2010-02-24 15:50:00,14.99,15.02,14.99,15.0,240700.0,13.0127,13.0387,13.0127,13.0213,240700.0
2010-02-25 09:30:00,14.85,14.9,14.8,14.89,93200.0,12.8911,12.9345,12.8477,12.9259,93200.0
2010-02-25 09:40:00,14.89,14.91,14.78,14.83,83800.0,12.9259,12.9432,12.8304,12.8738,83800.0
2010-02-25 09:50:00,14.83,14.84,14.81,14.82,45700.0,12.8738,12.8825,12.8564,12.8651,45700.0
2010-02-25 10:00:00,14.81,14.82,14.73,14.74,277200.0,12.8564,12.8651,12.787,12.7956,277200.0
2010-02-25 10:10:00,14.74,14.76,14.72,14.73,93200.0,12.7956,12.813,12.7783,12.787,93200.0
2010-02-25 10:20:00,14.73,14.78,14.73,14.77,56100.0,12.787,12.8304,12.787,12.8217,56100.0
2010-02-25 10:30:00,14.78,14.79,14.73,14.73,83600.0,12.8304,12.839,12.787,12.787,83600.0
2010-02-25 10:40:00,14.73,14.76,14.73,14.73,78100.0,12.787,12.813,12.787,12.787,78100.0
2010-02-25 10:50:00,14.73,14.74,14.69,14.69,55100.0,12.787,12.7956,12.7522,12.7522,55100.0
2010-02-25 11:00:00,14.69,14.7,14.67,14.68,53900.0,12.7522,12.7609,12.7349,12.7436,53900.0
2010-02-25 11:10:00,14.68,14.69,14.64,14.66,59800.0,12.7436,12.7522,12.7088,12.7262,59800.0
2010-02-25 11:20:00,14.65,14.67,14.61,14.65,89900.0,12.7175,12.7349,12.6828,12.7175,89900.0
2010-02-25 11:30:00,14.65,14.65,14.6,14.6,59200.0,12.7175,12.7175,12.6741,12.6741,59200.0
2010-02-25 11:40:00,14.6,14.65,14.6,14.64,30800.0,12.6741,12.7175,12.6741,12.7088,30800.0
2010-02-25 11:50:00,14.64,14.65,14.62,14.62,42000.0,12.7088,12.7175,12.6915,12.6915,42000.0
2010-02-25 12:00:00,14.62,14.64,14.61,14.63,60800.0,12.6915,12.7088,12.6828,12.7002,60800.0
2010-02-25 12:10:00,14.63,14.64,14.61,14.62,55000.0,12.7002,12.7088,12.6828,12.6915,55000.0
2010-02-25 12:20:00,14.62,14.64,14.61,14.63,62400.0,12.6915,12.7088,12.6828,12.7002,62400.0
2010-02-25 12:30:00,14.64,14.65,14.63,14.64,48200.0,12.7088,12.7175,12.7002,12.7088,48200.0
2010-02-25 12:40:00,14.63,14.64,14.6,14.6,78200.0,12.7002,12.7088,12.6741,12.6741,78200.0
2010-02-25 12:50:00,14.61,14.64,14.6,14.62,76000.0,12.6828,12.7088,12.6741,12.6915,76000.0
2010-02-25 13:00:00,14.63,14.67,14.63,14.65,191600.0,12.7002,12.7349,12.7002,12.7175,191600.0
2010-02-25 13:10:00,14.65,14.66,14.65,14.65,62700.0,12.7175,12.7262,12.7175,12.7175,62700.0
2010-02-25 13:20:00,14.65,14.67,14.65,14.66,41900.0,12.7175,12.7349,12.7175,12.7262,41900.0
2010-02-25 13:30:00,14.66,14.69,14.66,14.68,53200.0,12.7262,12.7522,12.7262,12.7436,53200.0
2010-02-25 13:40:00,14.68,14.71,14.68,14.7,78100.0,12.7436,12.7696,12.7436,12.7609,78100.0
2010-02-25 13:50:00,14.7,14.76,14.7,14.75,118800.0,12.7609,12.813,12.7609,12.8043,118800.0
2010-02-25 14:00:00,14.76,14.78,14.75,14.75,88300.0,12.813,12.8304,12.8043,12.8043,88300.0
2010-02-25 14:10:00,14.75,14.77,14.7,14.7,109600.0,12.8043,12.8217,12.7609,12.7609,109600.0
2010-02-25 14:20:00,14.71,14.74,14.68,14.69,428400.0,12.7696,12.7956,12.7436,12.7522,428400.0
2010-02-25 14:30:00,14.69,14.74,14.69,14.71,181900.0,12.7522,12.7956,12.7522,12.7696,181900.0
2010-02-25 14:40:00,14.71,14.74,14.7,14.71,78000.0,12.7696,12.7956,12.7609,12.7696,78000.0
2010-02-25 14:50:00,14.71,14.74,14.71,14.74,53800.0,12.7696,12.7956,12.7696,12.7956,53800.0
2010-02-25 15:00:00,14.73,14.83,14.73,14.82,189900.0,12.787,12.8738,12.787,12.8651,189900.0
2010-02-25 15:10:00,14.83,14.83,14.76,14.77,129900.0,12.8738,12.8738,12.813,12.8217,129900.0
2010-02-25 15:20:00,14.77,14.77,14.73,14.73,185300.0,12.8217,12.8217,12.787,12.787,185300.0
2010-02-25 15:30:00,14.74,14.78,14.74,14.74,189800.0,12.7956,12.8304,12.7956,12.7956,189800.0
2010-02-25 15:40:00,14.74,14.85,14.74,14.83,250200.0,12.7956,12.8911,12.7956,12.8738,250200.0
2010-02-25 15:50:00,14.83,14.85,14.82,14.84,290900.0,12.8738,12.8911,12.8651,12.8825,290900.0
2010-02-26 09:30:00,14.9,14.94,14.83,14.89,46300.0,12.9345,12.9693,12.8738,12.9259,46300.0
2010-02-26 09:40:00,14.9,14.93,14.83,14.93,64500.0,12.9345,12.9606,12.8738,12.9606,64500.0
2010-02-26 09:50:00,14.93,15.02,14.93,14.95,42800.0,12.9606,13.0387,12.9606,12.9779,42800.0
2010-02-26 10:00:00,14.95,14.98,14.88,14.92,140000.0,12.9779,13.004,12.9172,12.9519,140000.0
2010-02-26 10:10:00,14.93,14.99,14.92,14.99,58200.0,12.9606,13.0127,12.9519,13.0127,58200.0
2010-02-26 10:20:00,14.98,15.03,14.97,15.02,45900.0,13.004,13.0474,12.9953,13.0387,45900.0
2010-02-26 10:30:00,15.02,15.05,15.0,15.04,91600.0,13.0387,13.0648,13.0213,13.0561,91600.0
2010-02-26 10:40:00,15.05,15.05,14.98,14.98,25100.0,13.0648,13.0648,13.004,13.004,25100.0
2010-02-26 10:50:00,14.98,15.0,14.95,15.0,30600.0,13.004,13.0213,12.9779,13.0213,30600.0
2010-02-26 11:00:00,15.0,15.04,14.99,15.02,23900.0,13.0213,13.0561,13.0127,13.0387,23900.0
2010-02-26 11:10:00,15.02,15.05,15.01,15.04,29700.0,13.0387,13.0648,13.03,13.0561,29700.0
2010-02-26 11:20:00,15.03,15.05,14.99,14.99,23300.0,13.0474,13.0648,13.0127,13.0127,23300.0
2010-02-26 11:30:00,14.99,15.05,14.98,15.05,15600.0,13.0127,13.0648,13.004,13.0648,15600.0
2010-02-26 11:40:00,15.05,15.05,15.0,15.02,29500.0,13.0648,13.0648,13.0213,13.0387,29500.0
2010-02-26 11:50:00,15.02,15.02,14.98,14.98,15000.0,13.0387,13.0387,13.004,13.004,15000.0
2010-02-26 12:00:00,14.99,14.99,14.95,14.96,11200.0,13.0127,13.0127,12.9779,12.9866,11200.0
2010-02-26 12:10:00,14.95,14.96,14.95,14.96,14300.0,12.9779,12.9866,12.9779,12.9866,14300.0
2010-02-26 12:20:00,14.96,14.97,14.95,14.96,17100.0,12.9866,12.9953,12.9779,12.9866,17100.0
2010-02-26 12:30:00,14.97,14.98,14.95,14.97,36800.0,12.9953,13.004,12.9779,12.9953,36800.0
2010-02-26 12:40:00,14.97,14.98,14.95,14.95,28300.0,12.9953,13.004,12.9779,12.9779,28300.0
2010-02-26 12:50:00,14.95,14.96,14.94,14.95,17700.0,12.9779,12.9866,12.9693,12.9779,17700.0
2010-02-26 13:00:00,14.96,14.96,14.95,14.96,19500.0,12.9866,12.9866,12.9779,12.9866,19500.0
2010-02-26 13:10:00,14.96,14.96,14.95,14.96,6500.0,12.9866,12.9866,12.9779,12.9866,6500.0
2010-02-26 13:20:00,14.96,14.99,14.95,14.99,44700.0,12.9866,13.0127,12.9779,13.0127,44700.0
2010-02-26 13:30:00,14.98,15.01,14.98,15.0,33300.0,13.004,13.03,13.004,13.0213,33300.0
2010-02-26 13:40:00,15.0,15.0,14.99,15.0,11900.0,13.0213,13.0213,13.0127,13.0213,11900.0
2010-02-26 13:50:00,14.99,15.04,14.99,15.04,31200.0,13.0127,13.0561,13.0127,13.0561,31200.0
2010-02-26 14:00:00,15.04,15.04,15.02,15.03,17900.0,13.0561,13.0561,13.0387,13.0474,17900.0
2010-02-26 14:10:00,15.02,15.03,15.02,15.02,16000.0,13.0387,13.0474,13.0387,13.0387,16000.0
2010-02-26 14:20:00,15.02,15.04,15.02,15.03,39400.0,13.0387,13.0561,13.0387,13.0474,39400.0
2010-02-26 14:30:00,15.02,15.03,15.0,15.0,19900.0,13.0387,13.0474,13.0213,13.0213,19900.0
2010-02-26 14:40:00,15.0,15.02,15.0,15.02,60800.0,13.0213,13.0387,13.0213,13.0387,60800.0
2010-02-26 14:50:00,15.02,15.02,15.01,15.01,9800.0,13.0387,13.0387,13.03,13.03,9800.0
2010-02-26 15:00:00,15.02,15.02,15.01,15.01,16200.0,13.0387,13.0387,13.03,13.03,16200.0
2010-02-26 15:10:00,15.02,15.02,15.01,15.01,28800.0,13.0387,13.0387,13.03,13.03,28800.0
2010-02-26 15:20:00,15.02,15.04,15.01,15.03,44400.0,13.0387,13.0561,13.03,13.0474,44400.0
2010-02-26 15:30:00,15.03,15.04,15.02,15.04,40200.0,13.0474,13.0561,13.0387,13.0561,40200.0
2010-02-26 15:40:00,15.03,15.06,15.03,15.06,90400.0,13.0474,13.0734,13.0474,13.0734,90400.0
2010-02-26 15:50:00,15.05,15.09,15.04,15.04,145100.0,13.0648,13.0995,13.0561,13.0561,145100.0
2010-03-01 09:30:00,15.15,15.2,15.06,15.09,41700.0,13.1516,13.195,13.0734,13.0995,41700.0
2010-03-01 09:40:00,15.09,15.18,15.08,15.15,24700.0,13.0995,13.1776,13.0908,13.1516,24700.0
2010-03-01 09:50:00,15.15,15.15,15.1,15.11,32300.0,13.1516,13.1516,13.1082,13.1168,32300.0
2010-03-01 10:00:00,15.11,15.19,15.08,15.16,34100.0,13.1168,13.1863,13.0908,13.1602,34100.0
2010-03-01 10:10:00,15.16,15.2,15.16,15.17,31600.0,13.1602,13.195,13.1602,13.1689,31600.0
2010-03-01 10:20:00,15.17,15.17,15.1,15.1,54600.0,13.1689,13.1689,13.1082,13.1082,54600.0
2010-03-01 10:30:00,15.1,15.14,15.1,15.14,44600.0,13.1082,13.1429,13.1082,13.1429,44600.0
2010-03-01 10:40:00,15.14,15.15,15.14,15.15,14600.0,13.1429,13.1516,13.1429,13.1516,14600.0
2010-03-01 10:50:00,15.15,15.15,15.13,15.13,24500.0,13.1516,13.1516,13.1342,13.1342,24500.0
2010-03-01 11:00:00,15.14,15.18,15.13,15.18,26600.0,13.1429,13.1776,13.1342,13.1776,26600.0
2010-03-01 11:10:00,15.18,15.19,15.18,15.19,8400.0,13.1776,13.1863,13.1776,13.1863,8400.0
2010-03-01 11:20:00,15.18,15.21,15.18,15.21,23200.0,13.1776,13.2036,13.1776,13.2036,23200.0
2010-03-01 11:30:00,15.21,15.22,15.2,15.2,15600.0,13.2036,13.2123,13.195,13.195,15600.0
2010-03-01 11:40:00,15.21,15.21,15.18,15.19,20900.0,13.2036,13.2036,13.1776,13.1863,20900.0
2010-03-01 11:50:00,15.2,15.22,15.19,15.22,13100.0,13.195,13.2123,13.1863,13.2123,13100.0
2010-03-01 12:00:00,15.22,15.25,15.21,15.25,13100.0,13.2123,13.2384,13.2036,13.2384,13100.0
2010-03-01 12:10:00,15.25,15.25,15.23,15.24,18500.0,13.2384,13.2384,13.221,13.2297,18500.0
2010-03-01 12:20:00,15.23,15.24,15.23,15.24,4300.0,13.221,13.2297,13.221,13.2297,4300.0
2010-03-01 12:30:00,15.24,15.24,15.23,15.24,27800.0,13.2297,13.2297,13.221,13.2297,27800.0
2010-03-01 12:40:00,15.24,15.25,15.23,15.25,13000.0,13.2297,13.2384,13.221,13.2384,13000.0
2010-03-01 12:50:00,15.24,15.25,15.23,15.23,21500.0,13.2297,13.2384,13.221,13.221,21500.0
2010-03-01 13:00:00,15.24,15.25,15.23,15.24,18000.0,13.2297,13.2384,13.221,13.2297,18000.0
2010-03-01 13:10:00,15.23,15.25,15.23,15.25,12300.0,13.221,13.2384,13.221,13.2384,12300.0
2010-03-01 13:20:00,15.24,15.25,15.24,15.24,3000.0,13.2297,13.2384,13.2297,13.2297,3000.0
2010-03-01 13:30:00,15.24,15.25,15.24,15.25,9400.0,13.2297,13.2384,13.2297,13.2384,9400.0
2010-03-01 13:40:00,15.24,15.25,15.24,15.24,10200.0,13.2297,13.2384,13.2297,13.2297,10200.0
2010-03-01 13:50:00,15.24,15.24,15.23,15.23,13600.0,13.2297,13.2297,13.221,13.221,13600.0
2010-03-01 14:00:00,15.23,15.24,15.23,15.24,5200.0,13.221,13.2297,13.221,13.2297,5200.0
2010-03-01 14:10:00,15.24,15.24,15.23,15.23,17000.0,13.2297,13.2297,13.221,13.221,17000.0
2010-03-01 14:20:00,15.23,15.24,15.23,15.24,15700.0,13.221,13.2297,13.221,13.2297,15700.0
2010-03-01 14:30:00,15.24,15.24,15.23,15.23,12100.0,13.2297,13.2297,13.221,13.221,12100.0
2010-03-01 14:40:00,15.23,15.24,15.23,15.23,13700.0,13.221,13.2297,13.221,13.221,13700.0
2010-03-01 14:50:00,15.23,15.24,15.22,15.23,22800.0,13.221,13.2297,13.2123,13.221,22800.0
2010-03-01 15:00:00,15.22,15.23,15.22,15.23,25600.0,13.2123,13.221,13.2123,13.221,25600.0
2010-03-01 15:10:00,15.22,15.23,15.22,15.22,27700.0,13.2123,13.221,13.2123,13.2123,27700.0
2010-03-01 15:20:00,15.23,15.23,15.22,15.22,14100.0,13.221,13.221,13.2123,13.2123,14100.0
2010-03-01 15:30:00,15.23,15.23,15.22,15.23,26200.0,13.221,13.221,13.2123,13.221,26200.0
2010-03-01 15:40:00,15.22,15.24,15.22,15.24,98600.0,13.2123,13.2297,13.2123,13.2297,98600.0
2010-03-01 15:50:00,15.23,15.26,15.23,15.25,146300.0,13.221,13.2471,13.221,13.2384,146300.0
2010-03-02 09:30:00,15.29,15.41,15.21,15.4,41400.0,13.2731,13.3773,13.2036,13.3686,41400.0
2010-03-02 09:40:00,15.39,15.43,15.39,15.41,51900.0,13.3599,13.3946,13.3599,13.3773,51900.0
2010-03-02 09:50:00,15.42,15.42,15.36,15.41,43400.0,13.3859,13.3859,13.3339,13.3773,43400.0
2010-03-02 10:00:00,15.41,15.44,15.41,15.44,22300.0,13.3773,13.4033,13.3773,13.4033,22300.0
2010-03-02 10:10:00,15.43,15.44,15.39,15.42,58200.0,13.3946,13.4033,13.3599,13.3859,58200.0
2010-03-02 10:20:00,15.42,15.42,15.39,15.4,28500.0,13.3859,13.3859,13.3599,13.3686,28500.0
2010-03-02 10:30:00,15.4,15.41,15.37,15.39,36100.0,13.3686,13.3773,13.3425,13.3599,36100.0
2010-03-02 10:40:00,15.38,15.42,15.38,15.42,17200.0,13.3512,13.3859,13.3512,13.3859,17200.0
2010-03-02 10:50:00,15.42,15.45,15.42,15.44,24300.0,13.3859,13.412,13.3859,13.4033,24300.0
2010-03-02 11:00:00,15.44,15.46,15.44,15.46,19200.0,13.4033,13.4207,13.4033,13.4207,19200.0
2010-03-02 11:10:00,15.45,15.47,15.45,15.45,34100.0,13.412,13.4294,13.412,13.412,34100.0
2010-03-02 11:20:00,15.45,15.46,15.44,15.46,20300.0,13.412,13.4207,13.4033,13.4207,20300.0
2010-03-02 11:30:00,15.46,15.46,15.45,15.46,15000.0,13.4207,13.4207,13.412,13.4207,15000.0
2010-03-02 11:40:00,15.46,15.46,15.45,15.46,15200.0,13.4207,13.4207,13.412,13.4207,15200.0
2010-03-02 11:50:00,15.45,15.47,15.45,15.47,28700.0,13.412,13.4294,13.412,13.4294,28700.0
2010-03-02 12:00:00,15.47,15.47,15.46,15.47,6800.0,13.4294,13.4294,13.4207,13.4294,6800.0
2010-03-02 12:10:00,15.47,15.47,15.46,15.46,15300.0,13.4294,13.4294,13.4207,13.4207,15300.0
2010-03-02 12:20:00,15.47,15.47,15.46,15.47,7500.0,13.4294,13.4294,13.4207,13.4294,7500.0
2010-03-02 12:30:00,15.47,15.47,15.46,15.47,10600.0,13.4294,13.4294,13.4207,13.4294,10600.0
2010-03-02 12:40:00,15.47,15.48,15.46,15.48,33700.0,13.4294,13.438,13.4207,13.438,33700.0
2010-03-02 12:50:00,15.48,15.49,15.47,15.49,11500.0,13.438,13.4467,13.4294,13.4467,11500.0
2010-03-02 13:00:00,15.48,15.49,15.48,15.48,11500.0,13.438,13.4467,13.438,13.438,11500.0
2010-03-02 13:10:00,15.48,15.49,15.48,15.48,4600.0,13.438,13.4467,13.438,13.438,4600.0
2010-03-02 13:20:00,15.48,15.52,15.48,15.5,27900.0,13.438,13.4728,13.438,13.4554,27900.0
2010-03-02 13:30:00,15.49,15.5,15.47,15.48,31600.0,13.4467,13.4554,13.4294,13.438,31600.0
2010-03-02 13:40:00,15.48,15.49,15.47,15.49,21400.0,13.438,13.4467,13.4294,13.4467,21400.0
2010-03-02 13:50:00,15.49,15.5,15.48,15.5,12600.0,13.4467,13.4554,13.438,13.4554,12600.0
2010-03-02 14:00:00,15.5,15.51,15.48,15.5,37800.0,13.4554,13.4641,13.438,13.4554,37800.0
2010-03-02 14:10:00,15.5,15.5,15.49,15.5,11300.0,13.4554,13.4554,13.4467,13.4554,11300.0
2010-03-02 14:20:00,15.49,15.5,15.48,15.48,17200.0,13.4467,13.4554,13.438,13.438,17200.0
2010-03-02 14:30:00,15.49,15.49,15.48,15.49,23100.0,13.4467,13.4467,13.438,13.4467,23100.0
2010-03-02 14:40:00,15.49,15.49,15.48,15.48,20100.0,13.4467,13.4467,13.438,13.438,20100.0
2010-03-02 14:50:00,15.49,15.49,15.48,15.49,34900.0,13.4467,13.4467,13.438,13.4467,34900.0
2010-03-02 15:00:00,15.49,15.49,15.48,15.49,18400.0,13.4467,13.4467,13.438,13.4467,18400.0
2010-03-02 15:10:00,15.49,15.49,15.48,15.49,21400.0,13.4467,13.4467,13.438,13.4467,21400.0
2010-03-02 15:20:00,15.48,15.49,15.48,15.48,31300.0,13.438,13.4467,13.438,13.438,31300.0
2010-03-02 15:30:00,15.49,15.49,15.45,15.46,144900.0,13.4467,13.4467,13.412,13.4207,144900.0
2010-03-02 15:40:00,15.46,15.47,15.43,15.44,67800.0,13.4207,13.4294,13.3946,13.4033,67800.0
2010-03-02 15:50:00,15.44,15.46,15.44,15.46,116700.0,13.4033,13.4207,13.4033,13.4207,116700.0
2010-03-03 09:30:00,15.45,15.49,15.45,15.49,15900.0,13.412,13.4467,13.412,13.4467,15900.0
2010-03-03 09:40:00,15.48,15.54,15.45,15.54,24600.0,13.438,13.4901,13.412,13.4901,24600.0
2010-03-03 09:50:00,15.53,15.57,15.49,15.52,25900.0,13.4814,13.5162,13.4467,13.4728,25900.0
2010-03-03 10:00:00,15.54,15.57,15.52,15.53,38800.0,13.4901,13.5162,13.4728,13.4814,38800.0
2010-03-03 10:10:00,15.53,15.6,15.52,15.6,30300.0,13.4814,13.5422,13.4728,13.5422,30300.0
2010-03-03 10:20:00,15.6,15.62,15.59,15.6,25600.0,13.5422,13.5596,13.5335,13.5422,25600.0
2010-03-03 10:30:00,15.6,15.62,15.58,15.62,38200.0,13.5422,13.5596,13.5248,13.5596,38200.0
2010-03-03 10:40:00,15.61,15.62,15.59,15.61,34200.0,13.5509,13.5596,13.5335,13.5509,34200.0
2010-03-03 10:50:00,15.6,15.64,15.6,15.64,11000.0,13.5422,13.5769,13.5422,13.5769,11000.0
2010-03-03 11:00:00,15.63,15.64,15.62,15.63,21500.0,13.5682,13.5769,13.5596,13.5682,21500.0
2010-03-03 11:10:00,15.63,15.66,15.63,15.65,13800.0,13.5682,13.5943,13.5682,13.5856,13800.0
2010-03-03 11:20:00,15.66,15.66,15.63,15.63,37600.0,13.5943,13.5943,13.5682,13.5682,37600.0
2010-03-03 11:30:00,15.64,15.64,15.62,15.63,13900.0,13.5769,13.5769,13.5596,13.5682,13900.0
2010-03-03 11:40:00,15.63,15.63,15.59,15.6,39000.0,13.5682,13.5682,13.5335,13.5422,39000.0
2010-03-03 11:50:00,15.6,15.6,15.57,15.58,23600.0,13.5422,13.5422,13.5162,13.5248,23600.0
2010-03-03 12:00:00,15.57,15.58,15.55,15.55,13400.0,13.5162,13.5248,13.4988,13.4988,13400.0
2010-03-03 12:10:00,15.56,15.56,15.52,15.54,55700.0,13.5075,13.5075,13.4728,13.4901,55700.0
2010-03-03 12:20:00,15.54,15.54,15.53,15.53,7300.0,13.4901,13.4901,13.4814,13.4814,7300.0
2010-03-03 12:30:00,15.54,15.54,15.53,15.54,18500.0,13.4901,13.4901,13.4814,13.4901,18500.0
2010-03-03 12:40:00,15.53,15.54,15.52,15.52,25000.0,13.4814,13.4901,13.4728,13.4728,25000.0
2010-03-03 12:50:00,15.52,15.54,15.52,15.52,27400.0,13.4728,13.4901,13.4728,13.4728,27400.0
2010-03-03 13:00:00,15.53,15.54,15.51,15.52,49300.0,13.4814,13.4901,13.4641,13.4728,49300.0
2010-03-03 13:10:00,15.52,15.55,15.51,15.53,26600.0,13.4728,13.4988,13.4641,13.4814,26600.0
2010-03-03 13:20:00,15.54,15.54,15.53,15.54,37200.0,13.4901,13.4901,13.4814,13.4901,37200.0
2010-03-03 13:30:00,15.54,15.54,15.53,15.53,11500.0,13.4901,13.4901,13.4814,13.4814,11500.0
2010-03-03 13:40:00,15.54,15.54,15.5,15.51,34400.0,13.4901,13.4901,13.4554,13.4641,34400.0
2010-03-03 13:50:00,15.5,15.51,15.5,15.51,22200.0,13.4554,13.4641,13.4554,13.4641,22200.0
2010-03-03 14:00:00,15.51,15.52,15.51,15.52,22000.0,13.4641,13.4728,13.4641,13.4728,22000.0
2010-03-03 14:10:00,15.52,15.52,15.49,15.49,20000.0,13.4728,13.4728,13.4467,13.4467,20000.0
2010-03-03 14:20:00,15.49,15.5,15.46,15.48,38900.0,13.4467,13.4554,13.4207,13.438,38900.0
2010-03-03 14:30:00,15.48,15.49,15.47,15.48,27400.0,13.438,13.4467,13.4294,13.438,27400.0
2010-03-03 14:40:00,15.47,15.49,15.42,15.44,80200.0,13.4294,13.4467,13.3859,13.4033,80200.0
2010-03-03 14:50:00,15.44,15.48,15.43,15.48,32600.0,13.4033,13.438,13.3946,13.438,32600.0
2010-03-03 15:00:00,15.48,15.5,15.47,15.48,82800.0,13.438,13.4554,13.4294,13.438,82800.0
2010-03-03 15:10:00,15.48,15.49,15.47,15.48,53100.0,13.438,13.4467,13.4294,13.438,53100.0
2010-03-03 15:20:00,15.48,15.49,15.47,15.48,77100.0,13.438,13.4467,13.4294,13.438,77100.0
2010-03-03 15:30:00,15.48,15.49,15.46,15.46,108100.0,13.438,13.4467,13.4207,13.4207,108100.0
2010-03-03 15:40:00,15.45,15.45,15.44,15.44,51700.0,13.412,13.412,13.4033,13.4033,51700.0
2010-03-03 15:50:00,15.44,15.45,15.44,15.44,97500.0,13.4033,13.412,13.4033,13.4033,97500.0
2010-03-04 09:30:00,15.39,15.53,15.36,15.45,36900.0,13.3599,13.4814,13.3339,13.412,36900.0
2010-03-04 09:40:00,15.46,15.53,15.46,15.53,44500.0,13.4207,13.4814,13.4207,13.4814,44500.0
2010-03-04 09:50:00,15.53,15.57,15.53,15.57,17700.0,13.4814,13.5162,13.4814,13.5162,17700.0
2010-03-04 10:00:00,15.56,15.57,15.53,15.53,21500.0,13.5075,13.5162,13.4814,13.4814,21500.0
2010-03-04 10:10:00,15.53,15.57,15.53,15.53,18500.0,13.4814,13.5162,13.4814,13.4814,18500.0
2010-03-04 10:20:00,15.52,15.55,15.5,15.52,21400.0,13.4728,13.4988,13.4554,13.4728,21400.0
2010-03-04 10:30:00,15.52,15.52,15.46,15.5,43800.0,13.4728,13.4728,13.4207,13.4554,43800.0
2010-03-04 10:40:00,15.49,15.51,15.48,15.5,102300.0,13.4467,13.4641,13.438,13.4554,102300.0
2010-03-04 10:50:00,15.49,15.49,15.46,15.48,18800.0,13.4467,13.4467,13.4207,13.438,18800.0
2010-03-04 11:00:00,15.48,15.51,15.47,15.5,40900.0,13.438,13.4641,13.4294,13.4554,40900.0
2010-03-04 11:10:00,15.5,15.51,15.49,15.5,32900.0,13.4554,13.4641,13.4467,13.4554,32900.0
2010-03-04 11:20:00,15.49,15.53,15.49,15.53,55400.0,13.4467,13.4814,13.4467,13.4814,55400.0
2010-03-04 11:30:00,15.53,15.54,15.53,15.54,12200.0,13.4814,13.4901,13.4814,13.4901,12200.0
2010-03-04 11:40:00,15.53,15.54,15.53,15.54,8900.0,13.4814,13.4901,13.4814,13.4901,8900.0
2010-03-04 11:50:00,15.53,15.57,15.53,15.53,33100.0,13.4814,13.5162,13.4814,13.4814,33100.0
2010-03-04 12:00:00,15.53,15.53,15.51,15.52,12200.0,13.4814,13.4814,13.4641,13.4728,12200.0
2010-03-04 12:10:00,15.52,15.52,15.51,15.51,3500.0,13.4728,13.4728,13.4641,13.4641,3500.0
2010-03-04 12:20:00,15.52,15.52,15.51,15.52,6700.0,13.4728,13.4728,13.4641,13.4728,6700.0
2010-03-04 12:30:00,15.52,15.52,15.51,15.52,15300.0,13.4728,13.4728,13.4641,13.4728,15300.0
2010-03-04 12:40:00,15.51,15.53,15.51,15.52,10800.0,13.4641,13.4814,13.4641,13.4728,10800.0
2010-03-04 12:50:00,15.53,15.54,15.52,15.53,10200.0,13.4814,13.4901,13.4728,13.4814,10200.0
2010-03-04 13:00:00,15.53,15.55,15.53,15.55,10500.0,13.4814,13.4988,13.4814,13.4988,10500.0
2010-03-04 13:10:00,15.56,15.56,15.55,15.55,10200.0,13.5075,13.5075,13.4988,13.4988,10200.0
2010-03-04 13:20:00,15.55,15.56,15.54,15.54,4200.0,13.4988,13.5075,13.4901,13.4901,4200.0
2010-03-04 13:30:00,15.54,15.55,15.54,15.55,14100.0,13.4901,13.4988,13.4901,13.4988,14100.0
2010-03-04 13:40:00,15.55,15.55,15.54,15.55,6500.0,13.4988,13.4988,13.4901,13.4988,6500.0
2010-03-04 13:50:00,15.55,15.55,15.54,15.55,19200.0,13.4988,13.4988,13.4901,13.4988,19200.0
2010-03-04 14:00:00,15.54,15.55,15.54,15.55,9800.0,13.4901,13.4988,13.4901,13.4988,9800.0
2010-03-04 14:10:00,15.55,15.55,15.54,15.55,11400.0,13.4988,13.4988,13.4901,13.4988,11400.0
2010-03-04 14:20:00,15.54,15.57,15.54,15.57,26700.0,13.4901,13.5162,13.4901,13.5162,26700.0
2010-03-04 14:30:00,15.56,15.57,15.55,15.56,39500.0,13.5075,13.5162,13.4988,13.5075,39500.0
2010-03-04 14:40:00,15.56,15.57,15.55,15.57,14800.0,13.5075,13.5162,13.4988,13.5162,14800.0
2010-03-04 14:50:00,15.57,15.58,15.56,15.57,13300.0,13.5162,13.5248,13.5075,13.5162,13300.0
2010-03-04 15:00:00,15.58,15.58,15.57,15.58,14900.0,13.5248,13.5248,13.5162,13.5248,14900.0
2010-03-04 15:10:00,15.57,15.58,15.56,15.57,20800.0,13.5162,13.5248,13.5075,13.5162,20800.0
2010-03-04 15:20:00,15.57,15.57,15.56,15.56,13300.0,13.5162,13.5162,13.5075,13.5075,13300.0
2010-03-04 15:30:00,15.57,15.57,15.56,15.56,25000.0,13.5162,13.5162,13.5075,13.5075,25000.0
2010-03-04 15:40:00,15.57,15.59,15.57,15.57,71500.0,13.5162,13.5335,13.5162,13.5162,71500.0
2010-03-04 15:50:00,15.57,15.59,15.57,15.58,98500.0,13.5162,13.5335,13.5162,13.5248,98500.0
2010-03-05 09:30:00,15.65,15.71,15.58,15.6,22300.0,13.5856,13.6377,13.5248,13.5422,22300.0
2010-03-05 09:40:00,15.6,15.71,15.59,15.7,29100.0,13.5422,13.6377,13.5335,13.629,29100.0
2010-03-05 09:50:00,15.71,15.71,15.69,15.71,22700.0,13.6377,13.6377,13.6203,13.6377,22700.0
2010-03-05 10:00:00,15.71,15.73,15.7,15.72,39200.0,13.6377,13.6551,13.629,13.6464,39200.0
2010-03-05 10:10:00,15.72,15.76,15.72,15.74,30700.0,13.6464,13.6811,13.6464,13.6637,30700.0
2010-03-05 10:20:00,15.74,15.78,15.72,15.77,27600.0,13.6637,13.6985,13.6464,13.6898,27600.0
2010-03-05 10:30:00,15.76,15.77,15.68,15.69,19100.0,13.6811,13.6898,13.6116,13.6203,19100.0
2010-03-05 10:40:00,15.7,15.7,15.66,15.69,15900.0,13.629,13.629,13.5943,13.6203,15900.0
2010-03-05 10:50:00,15.69,15.69,15.68,15.69,10800.0,13.6203,13.6203,13.6116,13.6203,10800.0
2010-03-05 11:00:00,15.69,15.7,15.68,15.69,33200.0,13.6203,13.629,13.6116,13.6203,33200.0
2010-03-05 11:10:00,15.7,15.73,15.69,15.73,19700.0,13.629,13.6551,13.6203,13.6551,19700.0
2010-03-05 11:20:00,15.73,15.74,15.72,15.72,11800.0,13.6551,13.6637,13.6464,13.6464,11800.0
2010-03-05 11:30:00,15.72,15.73,15.72,15.73,6000.0,13.6464,13.6551,13.6464,13.6551,6000.0
2010-03-05 11:40:00,15.73,15.73,15.71,15.73,22600.0,13.6551,13.6551,13.6377,13.6551,22600.0
2010-03-05 11:50:00,15.72,15.73,15.72,15.73,13400.0,13.6464,13.6551,13.6464,13.6551,13400.0
2010-03-05 12:00:00,15.72,15.73,15.72,15.73,10500.0,13.6464,13.6551,13.6464,13.6551,10500.0
2010-03-05 12:10:00,15.73,15.73,15.72,15.73,8400.0,13.6551,13.6551,13.6464,13.6551,8400.0
2010-03-05 12:20:00,15.73,15.73,15.72,15.72,5000.0,13.6551,13.6551,13.6464,13.6464,5000.0
2010-03-05 12:30:00,15.72,15.73,15.72,15.72,8300.0,13.6464,13.6551,13.6464,13.6464,8300.0
2010-03-05 12:40:00,15.73,15.75,15.72,15.74,29300.0,13.6551,13.6724,13.6464,13.6637,29300.0
2010-03-05 12:50:00,15.74,15.75,15.74,15.74,15000.0,13.6637,13.6724,13.6637,13.6637,15000.0
2010-03-05 13:00:00,15.75,15.75,15.74,15.74,5300.0,13.6724,13.6724,13.6637,13.6637,5300.0
2010-03-05 13:10:00,15.74,15.75,15.74,15.74,5400.0,13.6637,13.6724,13.6637,13.6637,5400.0
2010-03-05 13:20:00,15.75,15.75,15.74,15.75,5200.0,13.6724,13.6724,13.6637,13.6724,5200.0
2010-03-05 13:30:00,15.74,15.75,15.74,15.74,4200.0,13.6637,13.6724,13.6637,13.6637,4200.0
2010-03-05 13:40:00,15.74,15.77,15.74,15.75,24400.0,13.6637,13.6898,13.6637,13.6724,24400.0
2010-03-05 13:50:00,15.75,15.81,15.75,15.81,43700.0,13.6724,13.7245,13.6724,13.7245,43700.0
2010-03-05 14:00:00,15.81,15.82,15.79,15.81,47000.0,13.7245,13.7332,13.7071,13.7245,47000.0
2010-03-05 14:10:00,15.81,15.82,15.79,15.8,21700.0,13.7245,13.7332,13.7071,13.7158,21700.0
2010-03-05 14:20:00,15.79,15.81,15.79,15.81,19100.0,13.7071,13.7245,13.7071,13.7245,19100.0
2010-03-05 14:30:00,15.81,15.82,15.79,15.8,39100.0,13.7245,13.7332,13.7071,13.7158,39100.0
2010-03-05 14:40:00,15.8,15.84,15.79,15.82,39900.0,13.7158,13.7505,13.7071,13.7332,39900.0
2010-03-05 14:50:00,15.83,15.83,15.81,15.82,14400.0,13.7419,13.7419,13.7245,13.7332,14400.0
2010-03-05 15:00:00,15.81,15.84,15.81,15.83,30900.0,13.7245,13.7505,13.7245,13.7419,30900.0
2010-03-05 15:10:00,15.84,15.85,15.83,15.84,28600.0,13.7505,13.7592,13.7419,13.7505,28600.0
2010-03-05 15:20:00,15.84,15.85,15.84,15.85,27000.0,13.7505,13.7592,13.7505,13.7592,27000.0
2010-03-05 15:30:00,15.84,15.85,15.83,15.83,37000.0,13.7505,13.7592,13.7419,13.7419,37000.0
2010-03-05 15:40:00,15.84,15.84,15.8,15.81,104300.0,13.7505,13.7505,13.7158,13.7245,104300.0
2010-03-05 15:50:00,15.81,15.83,15.8,15.82,89300.0,13.7245,13.7419,13.7158,13.7332,89300.0
2010-03-08 09:30:00,15.82,15.83,15.7,15.81,37500.0,13.7332,13.7419,13.629,13.7245,37500.0
2010-03-08 09:40:00,15.8,15.82,15.73,15.74,67300.0,13.7158,13.7332,13.6551,13.6637,67300.0
2010-03-08 09:50:00,15.74,15.75,15.72,15.73,35000.0,13.6637,13.6724,13.6464,13.6551,35000.0
2010-03-08 10:00:00,15.73,15.75,15.72,15.72,84600.0,13.6551,13.6724,13.6464,13.6464,84600.0
2010-03-08 10:10:00,15.72,15.75,15.72,15.73,32200.0,13.6464,13.6724,13.6464,13.6551,32200.0
2010-03-08 10:20:00,15.73,15.76,15.73,15.73,42500.0,13.6551,13.6811,13.6551,13.6551,42500.0
2010-03-08 10:30:00,15.73,15.74,15.69,15.69,14000.0,13.6551,13.6637,13.6203,13.6203,14000.0
2010-03-08 10:40:00,15.69,15.71,15.68,15.7,12500.0,13.6203,13.6377,13.6116,13.629,12500.0
2010-03-08 10:50:00,15.7,15.72,15.7,15.71,14100.0,13.629,13.6464,13.629,13.6377,14100.0
2010-03-08 11:00:00,15.71,15.72,15.69,15.69,16900.0,13.6377,13.6464,13.6203,13.6203,16900.0
2010-03-08 11:10:00,15.69,15.71,15.69,15.7,25100.0,13.6203,13.6377,13.6203,13.629,25100.0
2010-03-08 11:20:00,15.71,15.72,15.69,15.7,34200.0,13.6377,13.6464,13.6203,13.629,34200.0
2010-03-08 11:30:00,15.7,15.74,15.7,15.73,26200.0,13.629,13.6637,13.629,13.6551,26200.0
2010-03-08 11:40:00,15.73,15.74,15.71,15.71,32700.0,13.6551,13.6637,13.6377,13.6377,32700.0
2010-03-08 11:50:00,15.71,15.72,15.7,15.7,5900.0,13.6377,13.6464,13.629,13.629,5900.0
2010-03-08 12:00:00,15.7,15.71,15.69,15.69,26200.0,13.629,13.6377,13.6203,13.6203,26200.0
2010-03-08 12:10:00,15.69,15.7,15.68,15.69,22200.0,13.6203,13.629,13.6116,13.6203,22200.0
2010-03-08 12:20:00,15.7,15.7,15.69,15.7,15200.0,13.629,13.629,13.6203,13.629,15200.0
2010-03-08 12:30:00,15.69,15.7,15.68,15.68,25200.0,13.6203,13.629,13.6116,13.6116,25200.0
2010-03-08 12:40:00,15.69,15.71,15.68,15.7,48200.0,13.6203,13.6377,13.6116,13.629,48200.0
2010-03-08 12:50:00,15.7,15.73,15.7,15.73,30600.0,13.629,13.6551,13.629,13.6551,30600.0
2010-03-08 13:00:00,15.73,15.73,15.7,15.7,34400.0,13.6551,13.6551,13.629,13.629,34400.0
2010-03-08 13:10:00,15.7,15.71,15.69,15.69,24800.0,13.629,13.6377,13.6203,13.6203,24800.0
2010-03-08 13:20:00,15.69,15.7,15.68,15.7,16400.0,13.6203,13.629,13.6116,13.629,16400.0
2010-03-08 13:30:00,15.69,15.7,15.68,15.68,32000.0,13.6203,13.629,13.6116,13.6116,32000.0
2010-03-08 13:40:00,15.69,15.69,15.68,15.68,8000.0,13.6203,13.6203,13.6116,13.6116,8000.0
2010-03-08 13:50:00,15.68,15.69,15.68,15.68,5900.0,13.6116,13.6203,13.6116,13.6116,5900.0
2010-03-08 14:00:00,15.68,15.68,15.67,15.67,19900.0,13.6116,13.6116,13.603,13.603,19900.0
2010-03-08 14:10:00,15.68,15.68,15.67,15.68,10000.0,13.6116,13.6116,13.603,13.6116,10000.0
2010-03-08 14:20:00,15.68,15.68,15.67,15.67,21600.0,13.6116,13.6116,13.603,13.603,21600.0
2010-03-08 14:30:00,15.68,15.73,15.67,15.72,45500.0,13.6116,13.6551,13.603,13.6464,45500.0
2010-03-08 14:40:00,15.71,15.73,15.71,15.73,12900.0,13.6377,13.6551,13.6377,13.6551,12900.0
2010-03-08 14:50:00,15.73,15.75,15.72,15.72,63700.0,13.6551,13.6724,13.6464,13.6464,63700.0
2010-03-08 15:00:00,15.73,15.74,15.72,15.74,21600.0,13.6551,13.6637,13.6464,13.6637,21600.0
2010-03-08 15:10:00,15.74,15.77,15.73,15.76,70900.0,13.6637,13.6898,13.6551,13.6811,70900.0
2010-03-08 15:20:00,15.77,15.8,15.76,15.8,24900.0,13.6898,13.7158,13.6811,13.7158,24900.0
2010-03-08 15:30:00,15.8,15.8,15.79,15.8,45000.0,13.7158,13.7158,13.7071,13.7158,45000.0
2010-03-08 15:40:00,15.8,15.8,15.74,15.75,140000.0,13.7158,13.7158,13.6637,13.6724,140000.0
2010-03-08 15:50:00,15.74,15.8,15.74,15.79,145400.0,13.6637,13.7158,13.6637,13.7071,145400.0
2010-03-09 09:30:00,15.71,15.78,15.67,15.77,24600.0,13.6377,13.6985,13.603,13.6898,24600.0
2010-03-09 09:40:00,15.78,15.91,15.78,15.91,60500.0,13.6985,13.8113,13.6985,13.8113,60500.0
2010-03-09 09:50:00,15.91,15.91,15.88,15.9,29000.0,13.8113,13.8113,13.7853,13.8026,29000.0
2010-03-09 10:00:00,15.9,15.92,15.89,15.9,60100.0,13.8026,13.82,13.7939,13.8026,60100.0
2010-03-09 10:10:00,15.9,15.9,15.89,15.9,38000.0,13.8026,13.8026,13.7939,13.8026,38000.0
2010-03-09 10:20:00,15.89,15.9,15.89,15.9,31300.0,13.7939,13.8026,13.7939,13.8026,31300.0
2010-03-09 10:30:00,15.89,15.91,15.88,15.88,25600.0,13.7939,13.8113,13.7853,13.7853,25600.0
2010-03-09 10:40:00,15.89,15.89,15.88,15.89,38500.0,13.7939,13.7939,13.7853,13.7939,38500.0
2010-03-09 10:50:00,15.88,15.9,15.88,15.9,28800.0,13.7853,13.8026,13.7853,13.8026,28800.0
2010-03-09 11:00:00,15.9,15.9,15.88,15.88,13000.0,13.8026,13.8026,13.7853,13.7853,13000.0
2010-03-09 11:10:00,15.89,15.9,15.88,15.89,49900.0,13.7939,13.8026,13.7853,13.7939,49900.0
2010-03-09 11:20:00,15.89,15.9,15.89,15.9,7400.0,13.7939,13.8026,13.7939,13.8026,7400.0
2010-03-09 11:30:00,15.9,15.9,15.89,15.9,20100.0,13.8026,13.8026,13.7939,13.8026,20100.0
2010-03-09 11:40:00,15.89,15.9,15.89,15.89,14200.0,13.7939,13.8026,13.7939,13.7939,14200.0
2010-03-09 11:50:00,15.9,15.9,15.89,15.89,12700.0,13.8026,13.8026,13.7939,13.7939,12700.0
2010-03-09 12:00:00,15.9,15.9,15.87,15.88,108700.0,13.8026,13.8026,13.7766,13.7853,108700.0
2010-03-09 12:10:00,15.87,15.88,15.87,15.88,14200.0,13.7766,13.7853,13.7766,13.7853,14200.0
2010-03-09 12:20:00,15.88,15.89,15.87,15.89,29200.0,13.7853,13.7939,13.7766,13.7939,29200.0
2010-03-09 12:30:00,15.89,15.89,15.87,15.88,31000.0,13.7939,13.7939,13.7766,13.7853,31000.0
2010-03-09 12:40:00,15.88,15.88,15.87,15.88,11500.0,13.7853,13.7853,13.7766,13.7853,11500.0
2010-03-09 12:50:00,15.88,15.88,15.87,15.88,5200.0,13.7853,13.7853,13.7766,13.7853,5200.0
2010-03-09 13:00:00,15.88,15.88,15.87,15.88,11500.0,13.7853,13.7853,13.7766,13.7853,11500.0
2010-03-09 13:10:00,15.88,15.88,15.87,15.87,5900.0,13.7853,13.7853,13.7766,13.7766,5900.0
2010-03-09 13:20:00,15.88,15.88,15.87,15.88,12900.0,13.7853,13.7853,13.7766,13.7853,12900.0
2010-03-09 13:30:00,15.88,15.9,15.87,15.9,45400.0,13.7853,13.8026,13.7766,13.8026,45400.0
2010-03-09 13:40:00,15.89,15.91,15.89,15.9,36600.0,13.7939,13.8113,13.7939,13.8026,36600.0
2010-03-09 13:50:00,15.91,15.91,15.89,15.89,75700.0,13.8113,13.8113,13.7939,13.7939,75700.0
2010-03-09 14:00:00,15.89,15.9,15.89,15.89,6500.0,13.7939,13.8026,13.7939,13.7939,6500.0
2010-03-09 14:10:00,15.89,15.9,15.89,15.89,12900.0,13.7939,13.8026,13.7939,13.7939,12900.0
2010-03-09 14:20:00,15.9,15.9,15.87,15.88,37200.0,13.8026,13.8026,13.7766,13.7853,37200.0
2010-03-09 14:30:00,15.88,15.88,15.87,15.87,26400.0,13.7853,13.7853,13.7766,13.7766,26400.0
2010-03-09 14:40:00,15.88,15.88,15.84,15.85,96500.0,13.7853,13.7853,13.7505,13.7592,96500.0
2010-03-09 14:50:00,15.84,15.85,15.84,15.84,24700.0,13.7505,13.7592,13.7505,13.7505,24700.0
2010-03-09 15:00:00,15.85,15.86,15.84,15.85,100700.0,13.7592,13.7679,13.7505,13.7592,100700.0
2010-03-09 15:10:00,15.85,15.86,15.8,15.81,95300.0,13.7592,13.7679,13.7158,13.7245,95300.0
2010-03-09 15:20:00,15.82,15.83,15.81,15.82,48800.0,13.7332,13.7419,13.7245,13.7332,48800.0
2010-03-09 15:30:00,15.82,15.82,15.79,15.79,78400.0,13.7332,13.7332,13.7071,13.7071,78400.0
2010-03-09 15:40:00,15.79,15.8,15.78,15.79,99500.0,13.7071,13.7158,13.6985,13.7071,99500.0
2010-03-09 15:50:00,15.79,15.81,15.78,15.81,232800.0,13.7071,13.7245,13.6985,13.7245,232800.0
2010-03-10 09:30:00,15.83,15.88,15.69,15.77,44400.0,13.7419,13.7853,13.6203,13.6898,44400.0
2010-03-10 09:40:00,15.77,15.77,15.7,15.7,40800.0,13.6898,13.6898,13.629,13.629,40800.0
2010-03-10 09:50:00,15.71,15.76,15.69,15.76,29900.0,13.6377,13.6811,13.6203,13.6811,29900.0
2010-03-10 10:00:00,15.76,15.77,15.74,15.77,35800.0,13.6811,13.6898,13.6637,13.6898,35800.0
2010-03-10 10:10:00,15.76,15.81,15.76,15.78,49500.0,13.6811,13.7245,13.6811,13.6985,49500.0
2010-03-10 10:20:00,15.78,15.8,15.78,15.8,12300.0,13.6985,13.7158,13.6985,13.7158,12300.0
2010-03-10 10:30:00,15.79,15.81,15.78,15.78,76200.0,13.7071,13.7245,13.6985,13.6985,76200.0
2010-03-10 10:40:00,15.8,15.8,15.76,15.77,87600.0,13.7158,13.7158,13.6811,13.6898,87600.0
2010-03-10 10:50:00,15.76,15.78,15.75,15.75,24000.0,13.6811,13.6985,13.6724,13.6724,24000.0
2010-03-10 11:00:00,15.76,15.77,15.74,15.74,23800.0,13.6811,13.6898,13.6637,13.6637,23800.0
2010-03-10 11:10:00,15.75,15.75,15.66,15.67,58300.0,13.6724,13.6724,13.5943,13.603,58300.0
2010-03-10 11:20:00,15.66,15.67,15.66,15.66,9800.0,13.5943,13.603,13.5943,13.5943,9800.0
2010-03-10 11:30:00,15.67,15.67,15.64,15.64,27000.0,13.603,13.603,13.5769,13.5769,27000.0
2010-03-10 11:40:00,15.64,15.65,15.62,15.62,38700.0,13.5769,13.5856,13.5596,13.5596,38700.0
2010-03-10 11:50:00,15.63,15.63,15.62,15.62,10200.0,13.5682,13.5682,13.5596,13.5596,10200.0
2010-03-10 12:00:00,15.63,15.64,15.58,15.58,73000.0,13.5682,13.5769,13.5248,13.5248,73000.0
2010-03-10 12:10:00,15.59,15.61,15.58,15.61,53700.0,13.5335,13.5509,13.5248,13.5509,53700.0
2010-03-10 12:20:00,15.61,15.62,15.58,15.58,22900.0,13.5509,13.5596,13.5248,13.5248,22900.0
2010-03-10 12:30:00,15.59,15.6,15.57,15.6,33400.0,13.5335,13.5422,13.5162,13.5422,33400.0
2010-03-10 12:40:00,15.6,15.6,15.59,15.6,37900.0,13.5422,13.5422,13.5335,13.5422,37900.0
2010-03-10 12:50:00,15.6,15.6,15.59,15.6,18100.0,13.5422,13.5422,13.5335,13.5422,18100.0
2010-03-10 13:00:00,15.59,15.6,15.54,15.55,65200.0,13.5335,13.5422,13.4901,13.4988,65200.0
2010-03-10 13:10:00,15.55,15.6,15.54,15.59,30400.0,13.4988,13.5422,13.4901,13.5335,30400.0
2010-03-10 13:20:00,15.6,15.62,15.59,15.61,33500.0,13.5422,13.5596,13.5335,13.5509,33500.0
2010-03-10 13:30:00,15.61,15.63,15.6,15.63,43300.0,13.5509,13.5682,13.5422,13.5682,43300.0
2010-03-10 13:40:00,15.63,15.68,15.63,15.67,37300.0,13.5682,13.6116,13.5682,13.603,37300.0
2010-03-10 13:50:00,15.67,15.68,15.65,15.67,24000.0,13.603,13.6116,13.5856,13.603,24000.0
2010-03-10 14:00:00,15.68,15.7,15.67,15.69,47300.0,13.6116,13.629,13.603,13.6203,47300.0
2010-03-10 14:10:00,15.69,15.72,15.69,15.69,26700.0,13.6203,13.6464,13.6203,13.6203,26700.0
2010-03-10 14:20:00,15.69,15.7,15.69,15.7,35100.0,13.6203,13.629,13.6203,13.629,35100.0
2010-03-10 14:30:00,15.69,15.7,15.68,15.69,24900.0,13.6203,13.629,13.6116,13.6203,24900.0
2010-03-10 14:40:00,15.69,15.69,15.67,15.67,45000.0,13.6203,13.6203,13.603,13.603,45000.0
2010-03-10 14:50:00,15.67,15.68,15.65,15.65,24200.0,13.603,13.6116,13.5856,13.5856,24200.0
2010-03-10 15:00:00,15.66,15.67,15.65,15.66,43000.0,13.5943,13.603,13.5856,13.5943,43000.0
2010-03-10 15:10:00,15.66,15.67,15.66,15.67,28300.0,13.5943,13.603,13.5943,13.603,28300.0
2010-03-10 15:20:00,15.67,15.68,15.64,15.64,58500.0,13.603,13.6116,13.5769,13.5769,58500.0
2010-03-10 15:30:00,15.65,15.66,15.61,15.62,117100.0,13.5856,13.5943,13.5509,13.5596,117100.0
2010-03-10 15:40:00,15.62,15.64,15.61,15.62,133200.0,13.5596,13.5769,13.5509,13.5596,133200.0
2010-03-10 15:50:00,15.62,15.64,15.61,15.63,187100.0,13.5596,13.5769,13.5509,13.5682,187100.0
2010-03-11 09:30:00,15.55,15.71,15.54,15.62,44300.0,13.4988,13.6377,13.4901,13.5596,44300.0
2010-03-11 09:40:00,15.62,15.63,15.56,15.58,35500.0,13.5596,13.5682,13.5075,13.5248,35500.0
2010-03-11 09:50:00,15.59,15.7,15.58,15.69,53800.0,13.5335,13.629,13.5248,13.6203,53800.0
2010-03-11 10:00:00,15.69,15.7,15.68,15.68,26100.0,13.6203,13.629,13.6116,13.6116,26100.0
2010-03-11 10:10:00,15.69,15.71,15.66,15.71,32600.0,13.6203,13.6377,13.5943,13.6377,32600.0
2010-03-11 10:20:00,15.71,15.71,15.69,15.7,22300.0,13.6377,13.6377,13.6203,13.629,22300.0
2010-03-11 10:30:00,15.7,15.73,15.7,15.73,29000.0,13.629,13.6551,13.629,13.6551,29000.0
2010-03-11 10:40:00,15.73,15.75,15.72,15.73,22800.0,13.6551,13.6724,13.6464,13.6551,22800.0
2010-03-11 10:50:00,15.74,15.75,15.73,15.73,12400.0,13.6637,13.6724,13.6551,13.6551,12400.0
2010-03-11 11:00:00,15.74,15.74,15.69,15.7,28400.0,13.6637,13.6637,13.6203,13.629,28400.0
2010-03-11 11:10:00,15.71,15.71,15.7,15.71,17600.0,13.6377,13.6377,13.629,13.6377,17600.0
2010-03-11 11:20:00,15.7,15.72,15.7,15.71,16100.0,13.629,13.6464,13.629,13.6377,16100.0
2010-03-11 11:30:00,15.72,15.73,15.71,15.72,13200.0,13.6464,13.6551,13.6377,13.6464,13200.0
2010-03-11 11:40:00,15.71,15.72,15.71,15.72,4600.0,13.6377,13.6464,13.6377,13.6464,4600.0
2010-03-11 11:50:00,15.71,15.72,15.71,15.72,3100.0,13.6377,13.6464,13.6377,13.6464,3100.0
2010-03-11 12:00:00,15.72,15.72,15.71,15.71,2500.0,13.6464,13.6464,13.6377,13.6377,2500.0
2010-03-11 12:10:00,15.71,15.72,15.66,15.67,14700.0,13.6377,13.6464,13.5943,13.603,14700.0
2010-03-11 12:20:00,15.67,15.67,15.64,15.64,5900.0,13.603,13.603,13.5769,13.5769,5900.0
2010-03-11 12:30:00,15.63,15.67,15.63,15.66,20300.0,13.5682,13.603,13.5682,13.5943,20300.0
2010-03-11 12:40:00,15.66,15.67,15.66,15.67,8700.0,13.5943,13.603,13.5943,13.603,8700.0
2010-03-11 12:50:00,15.66,15.67,15.66,15.66,7100.0,13.5943,13.603,13.5943,13.5943,7100.0
2010-03-11 13:00:00,15.67,15.71,15.66,15.71,32600.0,13.603,13.6377,13.5943,13.6377,32600.0
2010-03-11 13:10:00,15.71,15.71,15.71,15.71,4000.0,13.6377,13.6377,13.6377,13.6377,4000.0
2010-03-11 13:20:00,15.7,15.71,15.7,15.71,3100.0,13.629,13.6377,13.629,13.6377,3100.0
2010-03-11 13:30:00,15.71,15.72,15.7,15.72,8400.0,13.6377,13.6464,13.629,13.6464,8400.0
2010-03-11 13:40:00,15.71,15.73,15.7,15.73,26800.0,13.6377,13.6551,13.629,13.6551,26800.0
2010-03-11 13:50:00,15.73,15.73,15.7,15.7,16600.0,13.6551,13.6551,13.629,13.629,16600.0
2010-03-11 14:00:00,15.71,15.71,15.7,15.71,10700.0,13.6377,13.6377,13.629,13.6377,10700.0
2010-03-11 14:10:00,15.7,15.72,15.69,15.7,36600.0,13.629,13.6464,13.6203,13.629,36600.0
2010-03-11 14:20:00,15.7,15.7,15.69,15.7,7100.0,13.629,13.629,13.6203,13.629,7100.0
2010-03-11 14:30:00,15.7,15.7,15.69,15.7,4700.0,13.629,13.629,13.6203,13.629,4700.0
2010-03-11 14:40:00,15.69,15.7,15.69,15.7,2900.0,13.6203,13.629,13.6203,13.629,2900.0
2010-03-11 14:50:00,15.69,15.7,15.69,15.69,3100.0,13.6203,13.629,13.6203,13.6203,3100.0
2010-03-11 15:00:00,15.69,15.73,15.69,15.73,15800.0,13.6203,13.6551,13.6203,13.6551,15800.0
2010-03-11 15:10:00,15.73,15.75,15.72,15.75,15300.0,13.6551,13.6724,13.6464,13.6724,15300.0
2010-03-11 15:20:00,15.74,15.75,15.74,15.75,58700.0,13.6637,13.6724,13.6637,13.6724,58700.0
2010-03-11 15:30:00,15.75,15.76,15.74,15.76,29400.0,13.6724,13.6811,13.6637,13.6811,29400.0
2010-03-11 15:40:00,15.76,15.81,15.75,15.81,92500.0,13.6811,13.7245,13.6724,13.7245,92500.0
2010-03-11 15:50:00,15.81,15.83,15.8,15.82,175600.0,13.7245,13.7419,13.7158,13.7332,175600.0
2010-03-12 09:30:00,15.83,15.94,15.83,15.93,38500.0,13.7419,13.8374,13.7419,13.8287,38500.0
2010-03-12 09:40:00,15.93,16.03,15.9,16.03,72700.0,13.8287,13.9155,13.8026,13.9155,72700.0
2010-03-12 09:50:00,16.02,16.04,15.94,15.95,29000.0,13.9068,13.9242,13.8374,13.846,29000.0
2010-03-12 10:00:00,15.95,16.02,15.95,16.01,97000.0,13.846,13.9068,13.846,13.8981,97000.0
2010-03-12 10:10:00,16.01,16.03,15.99,16.0,42900.0,13.8981,13.9155,13.8808,13.8894,42900.0
2010-03-12 10:20:00,16.0,16.02,15.99,16.02,46700.0,13.8894,13.9068,13.8808,13.9068,46700.0
2010-03-12 10:30:00,16.03,16.07,16.01,16.07,102000.0,13.9155,13.9502,13.8981,13.9502,102000.0
2010-03-12 10:40:00,16.06,16.07,16.02,16.02,26200.0,13.9415,13.9502,13.9068,13.9068,26200.0
2010-03-12 10:50:00,16.02,16.05,16.02,16.05,25300.0,13.9068,13.9328,13.9068,13.9328,25300.0
2010-03-12 11:00:00,16.04,16.06,16.04,16.06,23200.0,13.9242,13.9415,13.9242,13.9415,23200.0
2010-03-12 11:10:00,16.05,16.08,16.05,16.05,41100.0,13.9328,13.9589,13.9328,13.9328,41100.0
2010-03-12 11:20:00,16.06,16.06,16.02,16.03,17500.0,13.9415,13.9415,13.9068,13.9155,17500.0
2010-03-12 11:30:00,16.03,16.03,16.0,16.0,11200.0,13.9155,13.9155,13.8894,13.8894,11200.0
2010-03-12 11:40:00,16.01,16.01,16.0,16.0,5500.0,13.8981,13.8981,13.8894,13.8894,5500.0
2010-03-12 11:50:00,16.0,16.01,15.98,15.98,21200.0,13.8894,13.8981,13.8721,13.8721,21200.0
2010-03-12 12:00:00,15.98,15.99,15.98,15.98,16900.0,13.8721,13.8808,13.8721,13.8721,16900.0
2010-03-12 12:10:00,15.98,16.05,15.98,16.05,53200.0,13.8721,13.9328,13.8721,13.9328,53200.0
2010-03-12 12:20:00,16.04,16.08,16.04,16.07,22500.0,13.9242,13.9589,13.9242,13.9502,22500.0
2010-03-12 12:30:00,16.07,16.07,16.04,16.04,24400.0,13.9502,13.9502,13.9242,13.9242,24400.0
2010-03-12 12:40:00,16.04,16.05,16.04,16.05,14000.0,13.9242,13.9328,13.9242,13.9328,14000.0
2010-03-12 12:50:00,16.06,16.06,16.04,16.04,26800.0,13.9415,13.9415,13.9242,13.9242,26800.0
2010-03-12 13:00:00,16.04,16.04,16.03,16.03,10300.0,13.9242,13.9242,13.9155,13.9155,10300.0
2010-03-12 13:10:00,16.03,16.04,16.03,16.04,2000.0,13.9155,13.9242,13.9155,13.9242,2000.0
2010-03-12 13:20:00,16.04,16.04,16.03,16.03,14100.0,13.9242,13.9242,13.9155,13.9155,14100.0
2010-03-12 13:30:00,16.03,16.04,16.03,16.04,8900.0,13.9155,13.9242,13.9155,13.9242,8900.0
2010-03-12 13:40:00,16.03,16.04,16.03,16.04,12500.0,13.9155,13.9242,13.9155,13.9242,12500.0
2010-03-12 13:50:00,16.03,16.04,16.03,16.03,22100.0,13.9155,13.9242,13.9155,13.9155,22100.0
2010-03-12 14:00:00,16.04,16.05,16.03,16.04,54000.0,13.9242,13.9328,13.9155,13.9242,54000.0
2010-03-12 14:10:00,16.04,16.07,16.04,16.07,57800.0,13.9242,13.9502,13.9242,13.9502,57800.0
2010-03-12 14:20:00,16.06,16.07,16.05,16.05,48000.0,13.9415,13.9502,13.9328,13.9328,48000.0
2010-03-12 14:30:00,16.06,16.06,16.05,16.05,10100.0,13.9415,13.9415,13.9328,13.9328,10100.0
2010-03-12 14:40:00,16.05,16.08,16.05,16.07,40600.0,13.9328,13.9589,13.9328,13.9502,40600.0
2010-03-12 14:50:00,16.08,16.08,16.07,16.08,29900.0,13.9589,13.9589,13.9502,13.9589,29900.0
2010-03-12 15:00:00,16.08,16.09,16.08,16.08,40700.0,13.9589,13.9676,13.9589,13.9589,40700.0
2010-03-12 15:10:00,16.09,16.09,16.08,16.09,23100.0,13.9676,13.9676,13.9589,13.9676,23100.0
2010-03-12 15:20:00,16.08,16.12,16.08,16.1,117500.0,13.9589,13.9936,13.9589,13.9762,117500.0
2010-03-12 15:30:00,16.1,16.11,16.1,16.1,34400.0,13.9762,13.9849,13.9762,13.9762,34400.0
2010-03-12 15:40:00,16.1,16.11,16.1,16.1,54200.0,13.9762,13.9849,13.9762,13.9762,54200.0
2010-03-12 15:50:00,16.1,16.14,16.1,16.12,203500.0,13.9762,14.011,13.9762,13.9936,203500.0
2010-03-15 09:30:00,16.06,16.16,16.05,16.16,32100.0,13.9415,14.0283,13.9328,14.0283,32100.0
2010-03-15 09:40:00,16.15,16.22,16.15,16.22,22100.0,14.0197,14.0804,14.0197,14.0804,22100.0
2010-03-15 09:50:00,16.22,16.23,16.18,16.19,19800.0,14.0804,14.0891,14.0457,14.0544,19800.0
2010-03-15 10:00:00,16.19,16.19,16.17,16.17,17400.0,14.0544,14.0544,14.037,14.037,17400.0
2010-03-15 10:10:00,16.17,16.17,16.1,16.1,28600.0,14.037,14.037,13.9762,13.9762,28600.0
2010-03-15 10:20:00,16.11,16.12,16.05,16.06,33000.0,13.9849,13.9936,13.9328,13.9415,33000.0
2010-03-15 10:30:00,16.06,16.07,16.0,16.01,26400.0,13.9415,13.9502,13.8894,13.8981,26400.0
2010-03-15 10:40:00,16.01,16.02,16.0,16.01,22700.0,13.8981,13.9068,13.8894,13.8981,22700.0
2010-03-15 10:50:00,16.02,16.04,16.0,16.01,47000.0,13.9068,13.9242,13.8894,13.8981,47000.0
2010-03-15 11:00:00,16.02,16.03,16.0,16.0,49500.0,13.9068,13.9155,13.8894,13.8894,49500.0
2010-03-15 11:10:00,16.01,16.01,15.97,15.97,38400.0,13.8981,13.8981,13.8634,13.8634,38400.0
2010-03-15 11:20:00,15.97,16.02,15.96,16.02,44600.0,13.8634,13.9068,13.8547,13.9068,44600.0
2010-03-15 11:30:00,16.02,16.06,16.01,16.05,29500.0,13.9068,13.9415,13.8981,13.9328,29500.0
2010-03-15 11:40:00,16.05,16.07,16.04,16.05,9900.0,13.9328,13.9502,13.9242,13.9328,9900.0
2010-03-15 11:50:00,16.04,16.07,16.04,16.07,14700.0,13.9242,13.9502,13.9242,13.9502,14700.0
2010-03-15 12:00:00,16.06,16.07,16.04,16.06,39200.0,13.9415,13.9502,13.9242,13.9415,39200.0
2010-03-15 12:10:00,16.05,16.05,16.04,16.05,7800.0,13.9328,13.9328,13.9242,13.9328,7800.0
2010-03-15 12:20:00,16.05,16.07,16.04,16.05,25000.0,13.9328,13.9502,13.9242,13.9328,25000.0
2010-03-15 12:30:00,16.05,16.06,16.03,16.05,16800.0,13.9328,13.9415,13.9155,13.9328,16800.0
2010-03-15 12:40:00,16.06,16.06,16.03,16.04,13300.0,13.9415,13.9415,13.9155,13.9242,13300.0
2010-03-15 12:50:00,16.04,16.04,16.03,16.03,800.0,13.9242,13.9242,13.9155,13.9155,800.0
2010-03-15 13:00:00,16.03,16.04,16.03,16.03,6700.0,13.9155,13.9242,13.9155,13.9155,6700.0
2010-03-15 13:10:00,16.04,16.04,16.03,16.03,1300.0,13.9242,13.9242,13.9155,13.9155,1300.0
2010-03-15 13:20:00,16.04,16.04,16.03,16.03,7700.0,13.9242,13.9242,13.9155,13.9155,7700.0
2010-03-15 13:30:00,16.04,16.04,16.03,16.04,3100.0,13.9242,13.9242,13.9155,13.9242,3100.0
2010-03-15 13:40:00,16.04,16.06,16.03,16.06,31600.0,13.9242,13.9415,13.9155,13.9415,31600.0
2010-03-15 13:50:00,16.05,16.06,16.05,16.05,9200.0,13.9328,13.9415,13.9328,13.9328,9200.0
2010-03-15 14:00:00,16.05,16.06,16.03,16.03,61300.0,13.9328,13.9415,13.9155,13.9155,61300.0
2010-03-15 14:10:00,16.03,16.07,16.03,16.06,43800.0,13.9155,13.9502,13.9155,13.9415,43800.0
2010-03-15 14:20:00,16.06,16.06,16.04,16.05,19400.0,13.9415,13.9415,13.9242,13.9328,19400.0
2010-03-15 14:30:00,16.06,16.08,16.05,16.07,21000.0,13.9415,13.9589,13.9328,13.9502,21000.0
2010-03-15 14:40:00,16.07,16.07,16.05,16.06,7500.0,13.9502,13.9502,13.9328,13.9415,7500.0
2010-03-15 14:50:00,16.06,16.07,16.06,16.06,14800.0,13.9415,13.9502,13.9415,13.9415,14800.0
2010-03-15 15:00:00,16.07,16.08,16.05,16.05,15500.0,13.9502,13.9589,13.9328,13.9328,15500.0
2010-03-15 15:10:00,16.05,16.07,16.05,16.07,14700.0,13.9328,13.9502,13.9328,13.9502,14700.0
2010-03-15 15:20:00,16.07,16.07,16.05,16.06,7100.0,13.9502,13.9502,13.9328,13.9415,7100.0
2010-03-15 15:30:00,16.05,16.06,16.02,16.06,51300.0,13.9328,13.9415,13.9068,13.9415,51300.0
2010-03-15 15:40:00,16.05,16.11,16.05,16.1,46900.0,13.9328,13.9849,13.9328,13.9762,46900.0
2010-03-15 15:50:00,16.11,16.13,16.1,16.13,141300.0,13.9849,14.0023,13.9762,14.0023,141300.0
2010-03-16 09:30:00,16.05,16.21,16.03,16.07,28600.0,13.9328,14.0717,13.9155,13.9502,28600.0
2010-03-16 09:40:00,16.06,16.06,16.0,16.02,22800.0,13.9415,13.9415,13.8894,13.9068,22800.0
2010-03-16 09:50:00,16.02,16.03,15.99,16.03,17400.0,13.9068,13.9155,13.8808,13.9155,17400.0
2010-03-16 10:00:00,16.03,16.06,16.03,16.06,11300.0,13.9155,13.9415,13.9155,13.9415,11300.0
2010-03-16 10:10:00,16.06,16.08,16.04,16.08,18400.0,13.9415,13.9589,13.9242,13.9589,18400.0
2010-03-16 10:20:00,16.08,16.1,16.08,16.08,8900.0,13.9589,13.9762,13.9589,13.9589,8900.0
2010-03-16 10:30:00,16.08,16.1,16.05,16.06,18400.0,13.9589,13.9762,13.9328,13.9415,18400.0
2010-03-16 10:40:00,16.07,16.1,16.07,16.09,19800.0,13.9502,13.9762,13.9502,13.9676,19800.0
2010-03-16 10:50:00,16.08,16.13,16.08,16.12,32800.0,13.9589,14.0023,13.9589,13.9936,32800.0
2010-03-16 11:00:00,16.12,16.16,16.11,16.13,20000.0,13.9936,14.0283,13.9849,14.0023,20000.0
2010-03-16 11:10:00,16.13,16.16,16.11,16.15,17700.0,14.0023,14.0283,13.9849,14.0197,17700.0
2010-03-16 11:20:00,16.16,16.16,16.13,16.14,10600.0,14.0283,14.0283,14.0023,14.011,10600.0
2010-03-16 11:30:00,16.14,16.16,16.13,16.15,17700.0,14.011,14.0283,14.0023,14.0197,17700.0
2010-03-16 11:40:00,16.15,16.15,16.14,16.15,13500.0,14.0197,14.0197,14.011,14.0197,13500.0
2010-03-16 11:50:00,16.14,16.17,16.14,16.17,13100.0,14.011,14.037,14.011,14.037,13100.0
2010-03-16 12:00:00,16.16,16.17,16.16,16.16,4500.0,14.0283,14.037,14.0283,14.0283,4500.0
2010-03-16 12:10:00,16.16,16.17,16.16,16.16,3900.0,14.0283,14.037,14.0283,14.0283,3900.0
2010-03-16 12:20:00,16.16,16.16,16.15,16.16,3700.0,14.0283,14.0283,14.0197,14.0283,3700.0
2010-03-16 12:30:00,16.16,16.16,16.15,16.15,2600.0,14.0283,14.0283,14.0197,14.0197,2600.0
2010-03-16 12:40:00,16.16,16.16,16.14,16.15,14000.0,14.0283,14.0283,14.011,14.0197,14000.0
2010-03-16 12:50:00,16.16,16.17,16.16,16.17,4700.0,14.0283,14.037,14.0283,14.037,4700.0
2010-03-16 13:00:00,16.17,16.17,16.16,16.17,6300.0,14.037,14.037,14.0283,14.037,6300.0
2010-03-16 13:10:00,16.17,16.18,16.16,16.17,12600.0,14.037,14.0457,14.0283,14.037,12600.0
2010-03-16 13:20:00,16.18,16.18,16.16,16.16,10100.0,14.0457,14.0457,14.0283,14.0283,10100.0
2010-03-16 13:30:00,16.17,16.19,16.17,16.18,12400.0,14.037,14.0544,14.037,14.0457,12400.0
2010-03-16 13:40:00,16.18,16.19,16.17,16.17,15400.0,14.0457,14.0544,14.037,14.037,15400.0
2010-03-16 13:50:00,16.17,16.18,16.16,16.17,14800.0,14.037,14.0457,14.0283,14.037,14800.0
2010-03-16 14:00:00,16.18,16.18,16.15,16.16,25600.0,14.0457,14.0457,14.0197,14.0283,25600.0
2010-03-16 14:10:00,16.16,16.2,16.16,16.18,33300.0,14.0283,14.0631,14.0283,14.0457,33300.0
2010-03-16 14:20:00,16.18,16.23,16.18,16.2,38800.0,14.0457,14.0891,14.0457,14.0631,38800.0
2010-03-16 14:30:00,16.2,16.22,16.16,16.18,37700.0,14.0631,14.0804,14.0283,14.0457,37700.0
2010-03-16 14:40:00,16.17,16.18,16.14,16.17,22700.0,14.037,14.0457,14.011,14.037,22700.0
2010-03-16 14:50:00,16.17,16.18,16.14,16.17,25800.0,14.037,14.0457,14.011,14.037,25800.0
2010-03-16 15:00:00,16.17,16.18,16.16,16.17,25400.0,14.037,14.0457,14.0283,14.037,25400.0
2010-03-16 15:10:00,16.17,16.19,16.16,16.18,28900.0,14.037,14.0544,14.0283,14.0457,28900.0
2010-03-16 15:20:00,16.18,16.19,16.17,16.17,21300.0,14.0457,14.0544,14.037,14.037,21300.0
2010-03-16 15:30:00,16.17,16.19,16.17,16.18,20600.0,14.037,14.0544,14.037,14.0457,20600.0
2010-03-16 15:40:00,16.18,16.19,16.16,16.17,26700.0,14.0457,14.0544,14.0283,14.037,26700.0
2010-03-16 15:50:00,16.16,16.19,16.16,16.18,67500.0,14.0283,14.0544,14.0283,14.0457,67500.0
2010-03-17 09:30:00,16.18,16.25,16.16,16.23,19200.0,14.0457,14.1065,14.0283,14.0891,19200.0
2010-03-17 09:40:00,16.23,16.23,16.17,16.18,15400.0,14.0891,14.0891,14.037,14.0457,15400.0
2010-03-17 09:50:00,16.19,16.25,16.17,16.24,22000.0,14.0544,14.1065,14.037,14.0978,22000.0
2010-03-17 10:00:00,16.24,16.25,16.18,16.2,23400.0,14.0978,14.1065,14.0457,14.0631,23400.0
2010-03-17 10:10:00,16.19,16.19,16.14,16.15,13600.0,14.0544,14.0544,14.011,14.0197,13600.0
2010-03-17 10:20:00,16.15,16.15,16.09,16.09,24200.0,14.0197,14.0197,13.9676,13.9676,24200.0
2010-03-17 10:30:00,16.09,16.11,16.09,16.11,7700.0,13.9676,13.9849,13.9676,13.9849,7700.0
2010-03-17 10:40:00,16.11,16.16,16.1,16.16,13900.0,13.9849,14.0283,13.9762,14.0283,13900.0
2010-03-17 10:50:00,16.16,16.16,16.14,16.15,14700.0,14.0283,14.0283,14.011,14.0197,14700.0
2010-03-17 11:00:00,16.14,16.17,16.14,16.17,38200.0,14.011,14.037,14.011,14.037,38200.0
2010-03-17 11:10:00,16.17,16.18,16.16,16.18,3300.0,14.037,14.0457,14.0283,14.0457,3300.0
2010-03-17 11:20:00,16.18,16.21,16.18,16.21,16400.0,14.0457,14.0717,14.0457,14.0717,16400.0
2010-03-17 11:30:00,16.22,16.22,16.2,16.2,16300.0,14.0804,14.0804,14.0631,14.0631,16300.0
2010-03-17 11:40:00,16.2,16.21,16.18,16.19,45000.0,14.0631,14.0717,14.0457,14.0544,45000.0
2010-03-17 11:50:00,16.19,16.2,16.19,16.19,24000.0,14.0544,14.0631,14.0544,14.0544,24000.0
2010-03-17 12:00:00,16.19,16.2,16.19,16.2,20300.0,14.0544,14.0631,14.0544,14.0631,20300.0
2010-03-17 12:10:00,16.2,16.22,16.19,16.22,16800.0,14.0631,14.0804,14.0544,14.0804,16800.0
2010-03-17 12:20:00,16.21,16.22,16.2,16.2,8200.0,14.0717,14.0804,14.0631,14.0631,8200.0
2010-03-17 12:30:00,16.2,16.2,16.19,16.19,16700.0,14.0631,14.0631,14.0544,14.0544,16700.0
2010-03-17 12:40:00,16.19,16.2,16.19,16.2,11400.0,14.0544,14.0631,14.0544,14.0631,11400.0
2010-03-17 12:50:00,16.19,16.2,16.19,16.2,5400.0,14.0544,14.0631,14.0544,14.0631,5400.0
2010-03-17 13:00:00,16.19,16.23,16.19,16.23,18300.0,14.0544,14.0891,14.0544,14.0891,18300.0
2010-03-17 13:10:00,16.23,16.25,16.23,16.24,8200.0,14.0891,14.1065,14.0891,14.0978,8200.0
2010-03-17 13:20:00,16.24,16.25,16.23,16.24,16500.0,14.0978,14.1065,14.0891,14.0978,16500.0
2010-03-17 13:30:00,16.24,16.27,16.24,16.27,23300.0,14.0978,14.1238,14.0978,14.1238,23300.0
2010-03-17 13:40:00,16.26,16.28,16.23,16.23,25500.0,14.1151,14.1325,14.0891,14.0891,25500.0
2010-03-17 13:50:00,16.23,16.24,16.21,16.21,21600.0,14.0891,14.0978,14.0717,14.0717,21600.0
2010-03-17 14:00:00,16.21,16.22,16.21,16.21,10600.0,14.0717,14.0804,14.0717,14.0717,10600.0
2010-03-17 14:10:00,16.21,16.22,16.21,16.21,8800.0,14.0717,14.0804,14.0717,14.0717,8800.0
2010-03-17 14:20:00,16.22,16.22,16.21,16.22,6800.0,14.0804,14.0804,14.0717,14.0804,6800.0
2010-03-17 14:30:00,16.21,16.22,16.2,16.21,14400.0,14.0717,14.0804,14.0631,14.0717,14400.0
2010-03-17 14:40:00,16.21,16.22,16.21,16.22,9500.0,14.0717,14.0804,14.0717,14.0804,9500.0
2010-03-17 14:50:00,16.22,16.22,16.19,16.2,23900.0,14.0804,14.0804,14.0544,14.0631,23900.0
2010-03-17 15:00:00,16.2,16.21,16.2,16.21,12300.0,14.0631,14.0717,14.0631,14.0717,12300.0
2010-03-17 15:10:00,16.22,16.22,16.17,16.18,45300.0,14.0804,14.0804,14.037,14.0457,45300.0
2010-03-17 15:20:00,16.19,16.21,16.18,16.21,14900.0,14.0544,14.0717,14.0457,14.0717,14900.0
2010-03-17 15:30:00,16.21,16.24,16.2,16.23,34000.0,14.0717,14.0978,14.0631,14.0891,34000.0
2010-03-17 15:40:00,16.24,16.26,16.22,16.26,36000.0,14.0978,14.1151,14.0804,14.1151,36000.0
2010-03-17 15:50:00,16.25,16.26,16.23,16.25,68800.0,14.1065,14.1151,14.0891,14.1065,68800.0
2010-03-18 09:30:00,16.0,16.27,16.0,16.27,24700.0,13.8894,14.1238,13.8894,14.1238,24700.0
2010-03-18 09:40:00,16.27,16.3,16.27,16.3,44900.0,14.1238,14.1499,14.1238,14.1499,44900.0
2010-03-18 09:50:00,16.3,16.3,16.29,16.3,36300.0,14.1499,14.1499,14.1412,14.1499,36300.0
2010-03-18 10:00:00,16.29,16.3,16.29,16.3,26100.0,14.1412,14.1499,14.1412,14.1499,26100.0
2010-03-18 10:10:00,16.3,16.3,16.24,16.25,24300.0,14.1499,14.1499,14.0978,14.1065,24300.0
2010-03-18 10:20:00,16.24,16.26,16.21,16.21,39300.0,14.0978,14.1151,14.0717,14.0717,39300.0
2010-03-18 10:30:00,16.21,16.24,16.2,16.2,34600.0,14.0717,14.0978,14.0631,14.0631,34600.0
2010-03-18 10:40:00,16.19,16.2,16.19,16.2,11300.0,14.0544,14.0631,14.0544,14.0631,11300.0
2010-03-18 10:50:00,16.2,16.22,16.19,16.21,25600.0,14.0631,14.0804,14.0544,14.0717,25600.0
2010-03-18 11:00:00,16.22,16.22,16.19,16.19,35400.0,14.0804,14.0804,14.0544,14.0544,35400.0
2010-03-18 11:10:00,16.19,16.21,16.19,16.19,46300.0,14.0544,14.0717,14.0544,14.0544,46300.0
2010-03-18 11:20:00,16.2,16.2,16.19,16.2,10100.0,14.0631,14.0631,14.0544,14.0631,10100.0
2010-03-18 11:30:00,16.2,16.21,16.19,16.19,102900.0,14.0631,14.0717,14.0544,14.0544,102900.0
2010-03-18 11:40:00,16.19,16.2,16.18,16.2,27200.0,14.0544,14.0631,14.0457,14.0631,27200.0
2010-03-18 11:50:00,16.2,16.2,16.19,16.19,31500.0,14.0631,14.0631,14.0544,14.0544,31500.0
2010-03-18 12:00:00,16.2,16.2,16.19,16.2,19300.0,14.0631,14.0631,14.0544,14.0631,19300.0
2010-03-18 12:10:00,16.2,16.2,16.19,16.2,10400.0,14.0631,14.0631,14.0544,14.0631,10400.0
2010-03-18 12:20:00,16.2,16.2,16.19,16.2,7700.0,14.0631,14.0631,14.0544,14.0631,7700.0
2010-03-18 12:30:00,16.2,16.2,16.19,16.2,9800.0,14.0631,14.0631,14.0544,14.0631,9800.0
2010-03-18 12:40:00,16.2,16.2,16.19,16.19,8600.0,14.0631,14.0631,14.0544,14.0544,8600.0
2010-03-18 12:50:00,16.2,16.2,16.18,16.18,66100.0,14.0631,14.0631,14.0457,14.0457,66100.0
2010-03-18 13:00:00,16.17,16.2,16.17,16.2,21900.0,14.037,14.0631,14.037,14.0631,21900.0
2010-03-18 13:10:00,16.2,16.2,16.18,16.19,25800.0,14.0631,14.0631,14.0457,14.0544,25800.0
2010-03-18 13:20:00,16.2,16.2,16.18,16.19,18500.0,14.0631,14.0631,14.0457,14.0544,18500.0
2010-03-18 13:30:00,16.19,16.21,16.18,16.2,40100.0,14.0544,14.0717,14.0457,14.0631,40100.0
2010-03-18 13:40:00,16.2,16.2,16.17,16.17,14200.0,14.0631,14.0631,14.037,14.037,14200.0
2010-03-18 13:50:00,16.18,16.18,16.15,16.16,21600.0,14.0457,14.0457,14.0197,14.0283,21600.0
2010-03-18 14:00:00,16.16,16.19,16.16,16.19,27200.0,14.0283,14.0544,14.0283,14.0544,27200.0
2010-03-18 14:10:00,16.19,16.19,16.18,16.19,12200.0,14.0544,14.0544,14.0457,14.0544,12200.0
2010-03-18 14:20:00,16.19,16.2,16.18,16.2,15000.0,14.0544,14.0631,14.0457,14.0631,15000.0
2010-03-18 14:30:00,16.19,16.21,16.19,16.2,65100.0,14.0544,14.0717,14.0544,14.0631,65100.0
2010-03-18 14:40:00,16.2,16.21,16.18,16.19,57600.0,14.0631,14.0717,14.0457,14.0544,57600.0
2010-03-18 14:50:00,16.19,16.2,16.17,16.17,41200.0,14.0544,14.0631,14.037,14.037,41200.0
2010-03-18 15:00:00,16.17,16.21,16.17,16.2,92200.0,14.037,14.0717,14.037,14.0631,92200.0
2010-03-18 15:10:00,16.19,16.2,16.17,16.19,98300.0,14.0544,14.0631,14.037,14.0544,98300.0
2010-03-18 15:20:00,16.19,16.19,16.17,16.18,28300.0,14.0544,14.0544,14.037,14.0457,28300.0
2010-03-18 15:30:00,16.18,16.2,16.17,16.19,53600.0,14.0457,14.0631,14.037,14.0544,53600.0
2010-03-18 15:40:00,16.18,16.19,16.18,16.19,78000.0,14.0457,14.0544,14.0457,14.0544,78000.0
2010-03-18 15:50:00,16.19,16.19,16.17,16.17,131800.0,14.0544,14.0544,14.037,14.037,131800.0
2010-03-19 09:30:00,16.19,16.31,16.09,16.2,315800.0,14.0544,14.1585,13.9676,14.0631,315800.0
2010-03-19 09:40:00,16.2,16.23,16.18,16.22,59100.0,14.0631,14.0891,14.0457,14.0804,59100.0
2010-03-19 09:50:00,16.22,16.22,16.2,16.22,34900.0,14.0804,14.0804,14.0631,14.0804,34900.0
2010-03-19 10:00:00,16.22,16.22,16.19,16.2,38500.0,14.0804,14.0804,14.0544,14.0631,38500.0
2010-03-19 10:10:00,16.2,16.22,16.2,16.2,32600.0,14.0631,14.0804,14.0631,14.0631,32600.0
2010-03-19 10:20:00,16.2,16.21,16.2,16.21,17600.0,14.0631,14.0717,14.0631,14.0717,17600.0
2010-03-19 10:30:00,16.2,16.21,16.19,16.19,19100.0,14.0631,14.0717,14.0544,14.0544,19100.0
2010-03-19 10:40:00,16.19,16.2,16.18,16.18,55100.0,14.0544,14.0631,14.0457,14.0457,55100.0
2010-03-19 10:50:00,16.18,16.19,16.17,16.19,35300.0,14.0457,14.0544,14.037,14.0544,35300.0
2010-03-19 11:00:00,16.19,16.19,16.17,16.18,4900.0,14.0544,14.0544,14.037,14.0457,4900.0
2010-03-19 11:10:00,16.17,16.17,16.13,16.15,66400.0,14.037,14.037,14.0023,14.0197,66400.0
2010-03-19 11:20:00,16.15,16.16,16.11,16.11,45800.0,14.0197,14.0283,13.9849,13.9849,45800.0
2010-03-19 11:30:00,16.11,16.14,16.09,16.14,36500.0,13.9849,14.011,13.9676,14.011,36500.0
2010-03-19 11:40:00,16.13,16.14,16.11,16.11,25700.0,14.0023,14.011,13.9849,13.9849,25700.0
2010-03-19 11:50:00,16.11,16.11,16.1,16.1,15600.0,13.9849,13.9849,13.9762,13.9762,15600.0
2010-03-19 12:00:00,16.1,16.11,16.09,16.09,30000.0,13.9762,13.9849,13.9676,13.9676,30000.0
2010-03-19 12:10:00,16.1,16.1,16.08,16.08,11700.0,13.9762,13.9762,13.9589,13.9589,11700.0
2010-03-19 12:20:00,16.08,16.09,16.07,16.08,30100.0,13.9589,13.9676,13.9502,13.9589,30100.0
2010-03-19 12:30:00,16.09,16.09,16.08,16.09,7500.0,13.9676,13.9676,13.9589,13.9676,7500.0
2010-03-19 12:40:00,16.09,16.09,16.08,16.09,15600.0,13.9676,13.9676,13.9589,13.9676,15600.0
2010-03-19 12:50:00,16.09,16.1,16.08,16.1,11400.0,13.9676,13.9762,13.9589,13.9762,11400.0
2010-03-19 13:00:00,16.1,16.11,16.1,16.11,7700.0,13.9762,13.9849,13.9762,13.9849,7700.0
2010-03-19 13:10:00,16.1,16.11,16.08,16.09,15700.0,13.9762,13.9849,13.9589,13.9676,15700.0
2010-03-19 13:20:00,16.09,16.09,16.08,16.09,20300.0,13.9676,13.9676,13.9589,13.9676,20300.0
2010-03-19 13:30:00,16.09,16.09,16.05,16.06,49600.0,13.9676,13.9676,13.9328,13.9415,49600.0
2010-03-19 13:40:00,16.07,16.07,16.04,16.04,20700.0,13.9502,13.9502,13.9242,13.9242,20700.0
2010-03-19 13:50:00,16.04,16.06,16.04,16.06,37400.0,13.9242,13.9415,13.9242,13.9415,37400.0
2010-03-19 14:00:00,16.06,16.07,16.05,16.07,11400.0,13.9415,13.9502,13.9328,13.9502,11400.0
2010-03-19 14:10:00,16.06,16.07,16.04,16.05,13700.0,13.9415,13.9502,13.9242,13.9328,13700.0
2010-03-19 14:20:00,16.04,16.05,16.01,16.01,45800.0,13.9242,13.9328,13.8981,13.8981,45800.0
2010-03-19 14:30:00,16.02,16.02,16.0,16.0,16800.0,13.9068,13.9068,13.8894,13.8894,16800.0
2010-03-19 14:40:00,16.01,16.01,16.0,16.01,21800.0,13.8981,13.8981,13.8894,13.8981,21800.0
2010-03-19 14:50:00,16.01,16.01,16.0,16.0,14200.0,13.8981,13.8981,13.8894,13.8894,14200.0
2010-03-19 15:00:00,16.0,16.01,15.99,16.0,54900.0,13.8894,13.8981,13.8808,13.8894,54900.0
2010-03-19 15:10:00,16.0,16.01,16.0,16.01,15400.0,13.8894,13.8981,13.8894,13.8981,15400.0
2010-03-19 15:20:00,16.0,16.01,16.0,16.0,21500.0,13.8894,13.8981,13.8894,13.8894,21500.0
2010-03-19 15:30:00,16.0,16.01,15.96,15.97,122800.0,13.8894,13.8981,13.8547,13.8634,122800.0
2010-03-19 15:40:00,15.97,15.99,15.96,15.99,88400.0,13.8634,13.8808,13.8547,13.8808,88400.0
2010-03-19 15:50:00,15.99,16.0,15.98,15.99,119600.0,13.8808,13.8894,13.8721,13.8808,119600.0
2010-03-22 09:30:00,15.91,15.95,15.85,15.94,29400.0,13.8113,13.846,13.7592,13.8374,29400.0
2010-03-22 09:40:00,15.95,15.97,15.92,15.96,45600.0,13.846,13.8634,13.82,13.8547,45600.0
2010-03-22 09:50:00,15.95,15.98,15.93,15.95,41700.0,13.846,13.8721,13.8287,13.846,41700.0
2010-03-22 10:00:00,15.95,15.98,15.95,15.97,20200.0,13.846,13.8721,13.846,13.8634,20200.0
2010-03-22 10:10:00,15.97,15.98,15.95,15.96,53500.0,13.8634,13.8721,13.846,13.8547,53500.0
2010-03-22 10:20:00,15.95,16.04,15.95,16.04,24900.0,13.846,13.9242,13.846,13.9242,24900.0
2010-03-22 10:30:00,16.03,16.05,15.95,15.97,83900.0,13.9155,13.9328,13.846,13.8634,83900.0
2010-03-22 10:40:00,15.96,16.0,15.95,15.98,32000.0,13.8547,13.8894,13.846,13.8721,32000.0
2010-03-22 10:50:00,15.99,16.03,15.98,16.01,28700.0,13.8808,13.9155,13.8721,13.8981,28700.0
2010-03-22 11:00:00,16.01,16.02,16.0,16.01,28900.0,13.8981,13.9068,13.8894,13.8981,28900.0
2010-03-22 11:10:00,16.01,16.03,16.0,16.02,17400.0,13.8981,13.9155,13.8894,13.9068,17400.0
2010-03-22 11:20:00,16.02,16.07,16.02,16.05,13600.0,13.9068,13.9502,13.9068,13.9328,13600.0
2010-03-22 11:30:00,16.05,16.05,16.02,16.02,14300.0,13.9328,13.9328,13.9068,13.9068,14300.0
2010-03-22 11:40:00,16.03,16.04,16.02,16.03,12200.0,13.9155,13.9242,13.9068,13.9155,12200.0
2010-03-22 11:50:00,16.03,16.05,16.02,16.05,26700.0,13.9155,13.9328,13.9068,13.9328,26700.0
2010-03-22 12:00:00,16.05,16.12,16.04,16.09,78900.0,13.9328,13.9936,13.9242,13.9676,78900.0
2010-03-22 12:10:00,16.09,16.11,16.07,16.08,27600.0,13.9676,13.9849,13.9502,13.9589,27600.0
2010-03-22 12:20:00,16.08,16.1,16.08,16.1,18700.0,13.9589,13.9762,13.9589,13.9762,18700.0
2010-03-22 12:30:00,16.1,16.11,16.08,16.1,13300.0,13.9762,13.9849,13.9589,13.9762,13300.0
2010-03-22 12:40:00,16.1,16.11,16.08,16.11,19500.0,13.9762,13.9849,13.9589,13.9849,19500.0
2010-03-22 12:50:00,16.1,16.12,16.09,16.09,36400.0,13.9762,13.9936,13.9676,13.9676,36400.0
2010-03-22 13:00:00,16.1,16.15,16.1,16.12,30000.0,13.9762,14.0197,13.9762,13.9936,30000.0
2010-03-22 13:10:00,16.12,16.13,16.09,16.1,41200.0,13.9936,14.0023,13.9676,13.9762,41200.0
2010-03-22 13:20:00,16.09,16.11,16.09,16.09,29800.0,13.9676,13.9849,13.9676,13.9676,29800.0
2010-03-22 13:30:00,16.1,16.1,16.07,16.07,20600.0,13.9762,13.9762,13.9502,13.9502,20600.0
2010-03-22 13:40:00,16.08,16.08,16.06,16.06,11000.0,13.9589,13.9589,13.9415,13.9415,11000.0
2010-03-22 13:50:00,16.06,16.07,16.05,16.05,17300.0,13.9415,13.9502,13.9328,13.9328,17300.0
2010-03-22 14:00:00,16.05,16.06,16.05,16.06,26000.0,13.9328,13.9415,13.9328,13.9415,26000.0
2010-03-22 14:10:00,16.06,16.08,16.04,16.07,13700.0,13.9415,13.9589,13.9242,13.9502,13700.0
2010-03-22 14:20:00,16.08,16.11,16.07,16.09,43100.0,13.9589,13.9849,13.9502,13.9676,43100.0
2010-03-22 14:30:00,16.09,16.12,16.08,16.1,29100.0,13.9676,13.9936,13.9589,13.9762,29100.0
2010-03-22 14:40:00,16.1,16.11,16.09,16.11,23300.0,13.9762,13.9849,13.9676,13.9849,23300.0
2010-03-22 14:50:00,16.1,16.12,16.07,16.09,58500.0,13.9762,13.9936,13.9502,13.9676,58500.0
2010-03-22 15:00:00,16.09,16.11,16.08,16.11,30200.0,13.9676,13.9849,13.9589,13.9849,30200.0
2010-03-22 15:10:00,16.1,16.13,16.09,16.11,30100.0,13.9762,14.0023,13.9676,13.9849,30100.0
2010-03-22 15:20:00,16.1,16.13,16.1,16.13,30300.0,13.9762,14.0023,13.9762,14.0023,30300.0
2010-03-22 15:30:00,16.13,16.13,16.1,16.11,51000.0,14.0023,14.0023,13.9762,13.9849,51000.0
2010-03-22 15:40:00,16.11,16.13,16.1,16.13,27200.0,13.9849,14.0023,13.9762,14.0023,27200.0
2010-03-22 15:50:00,16.13,16.13,16.1,16.11,73400.0,14.0023,14.0023,13.9762,13.9849,73400.0
2010-03-23 09:30:00,16.08,16.14,16.04,16.08,22600.0,13.9589,14.011,13.9242,13.9589,22600.0
2010-03-23 09:40:00,16.04,16.1,16.03,16.07,20800.0,13.9242,13.9762,13.9155,13.9502,20800.0
2010-03-23 09:50:00,16.06,16.13,16.06,16.13,11200.0,13.9415,14.0023,13.9415,14.0023,11200.0
2010-03-23 10:00:00,16.14,16.2,16.13,16.2,30600.0,14.011,14.0631,14.0023,14.0631,30600.0
2010-03-23 10:10:00,16.2,16.2,16.15,16.18,28600.0,14.0631,14.0631,14.0197,14.0457,28600.0
2010-03-23 10:20:00,16.18,16.22,16.16,16.2,33900.0,14.0457,14.0804,14.0283,14.0631,33900.0
2010-03-23 10:30:00,16.2,16.21,16.18,16.2,22200.0,14.0631,14.0717,14.0457,14.0631,22200.0
2010-03-23 10:40:00,16.21,16.23,16.19,16.23,23900.0,14.0717,14.0891,14.0544,14.0891,23900.0
2010-03-23 10:50:00,16.22,16.25,16.2,16.2,28600.0,14.0804,14.1065,14.0631,14.0631,28600.0
2010-03-23 11:00:00,16.2,16.22,16.18,16.2,32200.0,14.0631,14.0804,14.0457,14.0631,32200.0
2010-03-23 11:10:00,16.21,16.25,16.2,16.24,27400.0,14.0717,14.1065,14.0631,14.0978,27400.0
2010-03-23 11:20:00,16.25,16.25,16.24,16.24,15100.0,14.1065,14.1065,14.0978,14.0978,15100.0
2010-03-23 11:30:00,16.24,16.25,16.24,16.24,8900.0,14.0978,14.1065,14.0978,14.0978,8900.0
2010-03-23 11:40:00,16.25,16.26,16.23,16.24,21400.0,14.1065,14.1151,14.0891,14.0978,21400.0
2010-03-23 11:50:00,16.24,16.26,16.24,16.26,17000.0,14.0978,14.1151,14.0978,14.1151,17000.0
2010-03-23 12:00:00,16.26,16.28,16.24,16.27,16400.0,14.1151,14.1325,14.0978,14.1238,16400.0
2010-03-23 12:10:00,16.26,16.28,16.23,16.24,13500.0,14.1151,14.1325,14.0891,14.0978,13500.0
2010-03-23 12:20:00,16.23,16.26,16.23,16.24,14900.0,14.0891,14.1151,14.0891,14.0978,14900.0
2010-03-23 12:30:00,16.24,16.25,16.23,16.24,18900.0,14.0978,14.1065,14.0891,14.0978,18900.0
2010-03-23 12:40:00,16.23,16.24,16.23,16.23,9600.0,14.0891,14.0978,14.0891,14.0891,9600.0
2010-03-23 12:50:00,16.23,16.24,16.23,16.23,2300.0,14.0891,14.0978,14.0891,14.0891,2300.0
2010-03-23 13:00:00,16.24,16.28,16.23,16.27,19200.0,14.0978,14.1325,14.0891,14.1238,19200.0
2010-03-23 13:10:00,16.27,16.28,16.26,16.28,11800.0,14.1238,14.1325,14.1151,14.1325,11800.0
2010-03-23 13:20:00,16.27,16.32,16.27,16.31,24700.0,14.1238,14.1672,14.1238,14.1585,24700.0
2010-03-23 13:30:00,16.31,16.33,16.31,16.32,8600.0,14.1585,14.1759,14.1585,14.1672,8600.0
2010-03-23 13:40:00,16.32,16.33,16.3,16.3,14400.0,14.1672,14.1759,14.1499,14.1499,14400.0
2010-03-23 13:50:00,16.31,16.31,16.3,16.3,15600.0,14.1585,14.1585,14.1499,14.1499,15600.0
2010-03-23 14:00:00,16.3,16.31,16.3,16.3,4400.0,14.1499,14.1585,14.1499,14.1499,4400.0
2010-03-23 14:10:00,16.3,16.31,16.3,16.3,6100.0,14.1499,14.1585,14.1499,14.1499,6100.0
2010-03-23 14:20:00,16.3,16.31,16.3,16.3,7100.0,14.1499,14.1585,14.1499,14.1499,7100.0
2010-03-23 14:30:00,16.3,16.31,16.3,16.31,10500.0,14.1499,14.1585,14.1499,14.1585,10500.0
2010-03-23 14:40:00,16.3,16.32,16.3,16.31,21900.0,14.1499,14.1672,14.1499,14.1585,21900.0
2010-03-23 14:50:00,16.3,16.31,16.3,16.31,3600.0,14.1499,14.1585,14.1499,14.1585,3600.0
2010-03-23 15:00:00,16.3,16.33,16.3,16.32,28600.0,14.1499,14.1759,14.1499,14.1672,28600.0
2010-03-23 15:10:00,16.32,16.32,16.31,16.31,20300.0,14.1672,14.1672,14.1585,14.1585,20300.0
2010-03-23 15:20:00,16.31,16.32,16.3,16.32,65800.0,14.1585,14.1672,14.1499,14.1672,65800.0
2010-03-23 15:30:00,16.31,16.37,16.31,16.35,137500.0,14.1585,14.2106,14.1585,14.1933,137500.0
2010-03-23 15:40:00,16.35,16.36,16.33,16.36,44000.0,14.1933,14.202,14.1759,14.202,44000.0
2010-03-23 15:50:00,16.36,16.39,16.35,16.36,164400.0,14.202,14.228,14.1933,14.202,164400.0
2010-03-24 09:30:00,16.28,16.3,16.18,16.28,38500.0,14.1325,14.1499,14.0457,14.1325,38500.0
2010-03-24 09:40:00,16.27,16.37,16.27,16.37,40500.0,14.1238,14.2106,14.1238,14.2106,40500.0
2010-03-24 09:50:00,16.37,16.38,16.25,16.25,38100.0,14.2106,14.2193,14.1065,14.1065,38100.0
2010-03-24 10:00:00,16.25,16.32,16.24,16.3,37100.0,14.1065,14.1672,14.0978,14.1499,37100.0
2010-03-24 10:10:00,16.3,16.32,16.3,16.3,21400.0,14.1499,14.1672,14.1499,14.1499,21400.0
2010-03-24 10:20:00,16.3,16.31,16.26,16.26,15000.0,14.1499,14.1585,14.1151,14.1151,15000.0
2010-03-24 10:30:00,16.26,16.29,16.26,16.29,26500.0,14.1151,14.1412,14.1151,14.1412,26500.0
2010-03-24 10:40:00,16.29,16.3,16.23,16.27,18600.0,14.1412,14.1499,14.0891,14.1238,18600.0
2010-03-24 10:50:00,16.27,16.27,16.22,16.22,21600.0,14.1238,14.1238,14.0804,14.0804,21600.0
2010-03-24 11:00:00,16.22,16.23,16.18,16.2,18600.0,14.0804,14.0891,14.0457,14.0631,18600.0
2010-03-24 11:10:00,16.2,16.2,16.13,16.13,33400.0,14.0631,14.0631,14.0023,14.0023,33400.0
2010-03-24 11:20:00,16.14,16.17,16.13,16.15,23600.0,14.011,14.037,14.0023,14.0197,23600.0
2010-03-24 11:30:00,16.16,16.25,16.16,16.22,31600.0,14.0283,14.1065,14.0283,14.0804,31600.0
2010-03-24 11:40:00,16.23,16.25,16.21,16.24,31700.0,14.0891,14.1065,14.0717,14.0978,31700.0
2010-03-24 11:50:00,16.23,16.3,16.23,16.3,29500.0,14.0891,14.1499,14.0891,14.1499,29500.0
2010-03-24 12:00:00,16.3,16.3,16.26,16.27,18800.0,14.1499,14.1499,14.1151,14.1238,18800.0
2010-03-24 12:10:00,16.27,16.27,16.26,16.26,8500.0,14.1238,14.1238,14.1151,14.1151,8500.0
2010-03-24 12:20:00,16.26,16.26,16.24,16.24,13200.0,14.1151,14.1151,14.0978,14.0978,13200.0
2010-03-24 12:30:00,16.24,16.26,16.24,16.25,15700.0,14.0978,14.1151,14.0978,14.1065,15700.0
2010-03-24 12:40:00,16.25,16.26,16.25,16.25,5000.0,14.1065,14.1151,14.1065,14.1065,5000.0
2010-03-24 12:50:00,16.25,16.26,16.25,16.25,14200.0,14.1065,14.1151,14.1065,14.1065,14200.0
2010-03-24 13:00:00,16.26,16.29,16.21,16.22,32600.0,14.1151,14.1412,14.0717,14.0804,32600.0
2010-03-24 13:10:00,16.22,16.23,16.19,16.19,17200.0,14.0804,14.0891,14.0544,14.0544,17200.0
2010-03-24 13:20:00,16.2,16.21,16.19,16.2,8800.0,14.0631,14.0717,14.0544,14.0631,8800.0
2010-03-24 13:30:00,16.2,16.21,16.2,16.21,12000.0,14.0631,14.0717,14.0631,14.0717,12000.0
2010-03-24 13:40:00,16.21,16.22,16.14,16.16,36000.0,14.0717,14.0804,14.011,14.0283,36000.0
2010-03-24 13:50:00,16.16,16.18,16.16,16.18,11000.0,14.0283,14.0457,14.0283,14.0457,11000.0
2010-03-24 14:00:00,16.17,16.2,16.15,16.19,61300.0,14.037,14.0631,14.0197,14.0544,61300.0
2010-03-24 14:10:00,16.19,16.23,16.19,16.21,23800.0,14.0544,14.0891,14.0544,14.0717,23800.0
2010-03-24 14:20:00,16.21,16.22,16.2,16.21,13800.0,14.0717,14.0804,14.0631,14.0717,13800.0
2010-03-24 14:30:00,16.2,16.22,16.2,16.21,23700.0,14.0631,14.0804,14.0631,14.0717,23700.0
2010-03-24 14:40:00,16.21,16.22,16.2,16.2,10800.0,14.0717,14.0804,14.0631,14.0631,10800.0
2010-03-24 14:50:00,16.2,16.22,16.2,16.22,32900.0,14.0631,14.0804,14.0631,14.0804,32900.0
2010-03-24 15:00:00,16.21,16.23,16.2,16.21,25100.0,14.0717,14.0891,14.0631,14.0717,25100.0
2010-03-24 15:10:00,16.2,16.23,16.2,16.22,27200.0,14.0631,14.0891,14.0631,14.0804,27200.0
2010-03-24 15:20:00,16.22,16.23,16.21,16.21,14800.0,14.0804,14.0891,14.0717,14.0717,14800.0
2010-03-24 15:30:00,16.22,16.25,16.21,16.22,37300.0,14.0804,14.1065,14.0717,14.0804,37300.0
2010-03-24 15:40:00,16.22,16.22,16.2,16.2,38100.0,14.0804,14.0804,14.0631,14.0631,38100.0
2010-03-24 15:50:00,16.2,16.21,16.2,16.2,66300.0,14.0631,14.0717,14.0631,14.0631,66300.0
2010-03-25 09:30:00,16.35,16.39,16.25,16.28,53500.0,14.1933,14.228,14.1065,14.1325,53500.0
2010-03-25 09:40:00,16.28,16.31,16.28,16.3,69500.0,14.1325,14.1585,14.1325,14.1499,69500.0
2010-03-25 09:50:00,16.3,16.31,16.29,16.3,35200.0,14.1499,14.1585,14.1412,14.1499,35200.0
2010-03-25 10:00:00,16.3,16.31,16.27,16.29,39600.0,14.1499,14.1585,14.1238,14.1412,39600.0
2010-03-25 10:10:00,16.29,16.31,16.28,16.29,64400.0,14.1412,14.1585,14.1325,14.1412,64400.0
2010-03-25 10:20:00,16.29,16.3,16.25,16.25,32900.0,14.1412,14.1499,14.1065,14.1065,32900.0
2010-03-25 10:30:00,16.25,16.27,16.25,16.27,14100.0,14.1065,14.1238,14.1065,14.1238,14100.0
2010-03-25 10:40:00,16.27,16.3,16.26,16.3,30900.0,14.1238,14.1499,14.1151,14.1499,30900.0
2010-03-25 10:50:00,16.3,16.3,16.25,16.25,55600.0,14.1499,14.1499,14.1065,14.1065,55600.0
2010-03-25 11:00:00,16.25,16.26,16.23,16.25,14100.0,14.1065,14.1151,14.0891,14.1065,14100.0
2010-03-25 11:10:00,16.25,16.28,16.25,16.25,24000.0,14.1065,14.1325,14.1065,14.1065,24000.0
2010-03-25 11:20:00,16.26,16.26,16.24,16.24,12800.0,14.1151,14.1151,14.0978,14.0978,12800.0
2010-03-25 11:30:00,16.25,16.25,16.24,16.24,3800.0,14.1065,14.1065,14.0978,14.0978,3800.0
2010-03-25 11:40:00,16.24,16.25,16.24,16.24,2100.0,14.0978,14.1065,14.0978,14.0978,2100.0
2010-03-25 11:50:00,16.25,16.25,16.24,16.24,8500.0,14.1065,14.1065,14.0978,14.0978,8500.0
2010-03-25 12:00:00,16.24,16.25,16.23,16.24,17400.0,14.0978,14.1065,14.0891,14.0978,17400.0
2010-03-25 12:10:00,16.24,16.24,16.21,16.22,9400.0,14.0978,14.0978,14.0717,14.0804,9400.0
2010-03-25 12:20:00,16.21,16.22,16.21,16.21,600.0,14.0717,14.0804,14.0717,14.0717,600.0
2010-03-25 12:30:00,16.22,16.24,16.21,16.22,31400.0,14.0804,14.0978,14.0717,14.0804,31400.0
2010-03-25 12:40:00,16.22,16.23,16.22,16.22,11300.0,14.0804,14.0891,14.0804,14.0804,11300.0
2010-03-25 12:50:00,16.22,16.23,16.21,16.21,6100.0,14.0804,14.0891,14.0717,14.0717,6100.0
2010-03-25 13:00:00,16.21,16.22,16.21,16.22,1800.0,14.0717,14.0804,14.0717,14.0804,1800.0
2010-03-25 13:10:00,16.21,16.22,16.21,16.21,2400.0,14.0717,14.0804,14.0717,14.0717,2400.0
2010-03-25 13:20:00,16.22,16.22,16.21,16.21,1400.0,14.0804,14.0804,14.0717,14.0717,1400.0
2010-03-25 13:30:00,16.22,16.22,16.21,16.21,5400.0,14.0804,14.0804,14.0717,14.0717,5400.0
2010-03-25 13:40:00,16.21,16.22,16.18,16.2,34800.0,14.0717,14.0804,14.0457,14.0631,34800.0
2010-03-25 13:50:00,16.2,16.22,16.17,16.17,29700.0,14.0631,14.0804,14.037,14.037,29700.0
2010-03-25 14:00:00,16.18,16.21,16.17,16.21,19000.0,14.0457,14.0717,14.037,14.0717,19000.0
2010-03-25 14:10:00,16.22,16.25,16.2,16.24,54400.0,14.0804,14.1065,14.0631,14.0978,54400.0
2010-03-25 14:20:00,16.24,16.25,16.2,16.2,15600.0,14.0978,14.1065,14.0631,14.0631,15600.0
2010-03-25 14:30:00,16.2,16.21,16.19,16.19,13200.0,14.0631,14.0717,14.0544,14.0544,13200.0
2010-03-25 14:40:00,16.19,16.22,16.19,16.2,16100.0,14.0544,14.0804,14.0544,14.0631,16100.0
2010-03-25 14:50:00,16.21,16.25,16.19,16.25,41700.0,14.0717,14.1065,14.0544,14.1065,41700.0
2010-03-25 15:00:00,16.25,16.26,16.23,16.25,88500.0,14.1065,14.1151,14.0891,14.1065,88500.0
2010-03-25 15:10:00,16.25,16.26,16.24,16.25,51900.0,14.1065,14.1151,14.0978,14.1065,51900.0
2010-03-25 15:20:00,16.24,16.26,16.22,16.22,40000.0,14.0978,14.1151,14.0804,14.0804,40000.0
2010-03-25 15:30:00,16.23,16.24,16.22,16.23,51500.0,14.0891,14.0978,14.0804,14.0891,51500.0
2010-03-25 15:40:00,16.23,16.24,16.2,16.2,49100.0,14.0891,14.0978,14.0631,14.0631,49100.0
2010-03-25 15:50:00,16.2,16.21,16.16,16.18,96700.0,14.0631,14.0717,14.0283,14.0457,96700.0
2010-03-26 09:30:00,16.2,16.23,16.17,16.22,60900.0,14.0631,14.0891,14.037,14.0804,60900.0
2010-03-26 09:40:00,16.22,16.22,16.17,16.17,32000.0,14.0804,14.0804,14.037,14.037,32000.0
2010-03-26 09:50:00,16.18,16.2,16.17,16.18,38100.0,14.0457,14.0631,14.037,14.0457,38100.0
2010-03-26 10:00:00,16.18,16.22,16.18,16.2,38000.0,14.0457,14.0804,14.0457,14.0631,38000.0
2010-03-26 10:10:00,16.19,16.2,16.14,16.15,19300.0,14.0544,14.0631,14.011,14.0197,19300.0
2010-03-26 10:20:00,16.14,16.15,16.11,16.14,47400.0,14.011,14.0197,13.9849,14.011,47400.0
2010-03-26 10:30:00,16.15,16.17,16.13,16.13,11000.0,14.0197,14.037,14.0023,14.0023,11000.0
2010-03-26 10:40:00,16.14,16.14,16.11,16.12,17800.0,14.011,14.011,13.9849,13.9936,17800.0
2010-03-26 10:50:00,16.13,16.14,16.08,16.09,14400.0,14.0023,14.011,13.9589,13.9676,14400.0
2010-03-26 11:00:00,16.1,16.1,16.07,16.08,23400.0,13.9762,13.9762,13.9502,13.9589,23400.0
2010-03-26 11:10:00,16.08,16.1,16.07,16.08,25200.0,13.9589,13.9762,13.9502,13.9589,25200.0
2010-03-26 11:20:00,16.09,16.1,16.07,16.08,26100.0,13.9676,13.9762,13.9502,13.9589,26100.0
2010-03-26 11:30:00,16.08,16.09,16.05,16.05,15100.0,13.9589,13.9676,13.9328,13.9328,15100.0
2010-03-26 11:40:00,16.05,16.06,16.04,16.06,18100.0,13.9328,13.9415,13.9242,13.9415,18100.0
2010-03-26 11:50:00,16.06,16.07,16.02,16.03,17900.0,13.9415,13.9502,13.9068,13.9155,17900.0
2010-03-26 12:00:00,16.04,16.06,16.03,16.06,10600.0,13.9242,13.9415,13.9155,13.9415,10600.0
2010-03-26 12:10:00,16.07,16.09,16.06,16.08,8300.0,13.9502,13.9676,13.9415,13.9589,8300.0
2010-03-26 12:20:00,16.09,16.09,16.03,16.04,20400.0,13.9676,13.9676,13.9155,13.9242,20400.0
2010-03-26 12:30:00,16.05,16.07,16.03,16.04,22500.0,13.9328,13.9502,13.9155,13.9242,22500.0
2010-03-26 12:40:00,16.05,16.06,16.03,16.03,18000.0,13.9328,13.9415,13.9155,13.9155,18000.0
2010-03-26 12:50:00,16.04,16.07,16.01,16.05,29900.0,13.9242,13.9502,13.8981,13.9328,29900.0
2010-03-26 13:00:00,16.04,16.05,16.0,16.02,18100.0,13.9242,13.9328,13.8894,13.9068,18100.0
2010-03-26 13:10:00,16.02,16.04,16.01,16.03,10700.0,13.9068,13.9242,13.8981,13.9155,10700.0
2010-03-26 13:20:00,16.03,16.06,16.03,16.03,25600.0,13.9155,13.9415,13.9155,13.9155,25600.0
2010-03-26 13:30:00,16.04,16.04,16.0,16.02,25700.0,13.9242,13.9242,13.8894,13.9068,25700.0
2010-03-26 13:40:00,16.02,16.04,16.01,16.01,21000.0,13.9068,13.9242,13.8981,13.8981,21000.0
2010-03-26 13:50:00,16.02,16.02,16.0,16.01,11000.0,13.9068,13.9068,13.8894,13.8981,11000.0
2010-03-26 14:00:00,16.0,16.02,16.0,16.01,26600.0,13.8894,13.9068,13.8894,13.8981,26600.0
2010-03-26 14:10:00,16.01,16.01,16.0,16.0,13500.0,13.8981,13.8981,13.8894,13.8894,13500.0
2010-03-26 14:20:00,16.0,16.04,16.0,16.04,21300.0,13.8894,13.9242,13.8894,13.9242,21300.0
2010-03-26 14:30:00,16.04,16.05,16.03,16.05,18700.0,13.9242,13.9328,13.9155,13.9328,18700.0
2010-03-26 14:40:00,16.04,16.05,16.02,16.02,32400.0,13.9242,13.9328,13.9068,13.9068,32400.0
2010-03-26 14:50:00,16.02,16.03,16.0,16.02,43200.0,13.9068,13.9155,13.8894,13.9068,43200.0
2010-03-26 15:00:00,16.03,16.03,16.0,16.0,34800.0,13.9155,13.9155,13.8894,13.8894,34800.0
2010-03-26 15:10:00,16.0,16.03,16.0,16.02,38600.0,13.8894,13.9155,13.8894,13.9068,38600.0
2010-03-26 15:20:00,16.02,16.03,16.01,16.01,26900.0,13.9068,13.9155,13.8981,13.8981,26900.0
2010-03-26 15:30:00,16.01,16.02,16.0,16.02,30300.0,13.8981,13.9068,13.8894,13.9068,30300.0
2010-03-26 15:40:00,16.02,16.02,16.01,16.02,36300.0,13.9068,13.9068,13.8981,13.9068,36300.0
2010-03-26 15:50:00,16.01,16.02,16.0,16.0,102700.0,13.8981,13.9068,13.8894,13.8894,102700.0
2010-03-29 09:30:00,16.06,16.21,16.05,16.21,27600.0,13.9415,14.0717,13.9328,14.0717,27600.0
2010-03-29 09:40:00,16.21,16.23,16.13,16.14,34000.0,14.0717,14.0891,14.0023,14.011,34000.0
2010-03-29 09:50:00,16.14,16.16,16.12,16.14,30000.0,14.011,14.0283,13.9936,14.011,30000.0
2010-03-29 10:00:00,16.14,16.19,16.14,16.16,25100.0,14.011,14.0544,14.011,14.0283,25100.0
2010-03-29 10:10:00,16.17,16.18,16.13,16.14,15400.0,14.037,14.0457,14.0023,14.011,15400.0
2010-03-29 10:20:00,16.14,16.15,16.1,16.15,27000.0,14.011,14.0197,13.9762,14.0197,27000.0
2010-03-29 10:30:00,16.15,16.2,16.13,16.18,21200.0,14.0197,14.0631,14.0023,14.0457,21200.0
2010-03-29 10:40:00,16.18,16.2,16.17,16.19,10800.0,14.0457,14.0631,14.037,14.0544,10800.0
2010-03-29 10:50:00,16.2,16.22,16.19,16.22,9700.0,14.0631,14.0804,14.0544,14.0804,9700.0
2010-03-29 11:00:00,16.21,16.21,16.19,16.2,20200.0,14.0717,14.0717,14.0544,14.0631,20200.0
2010-03-29 11:10:00,16.2,16.25,16.19,16.25,19900.0,14.0631,14.1065,14.0544,14.1065,19900.0
2010-03-29 11:20:00,16.25,16.27,16.25,16.26,22800.0,14.1065,14.1238,14.1065,14.1151,22800.0
2010-03-29 11:30:00,16.26,16.3,16.26,16.29,11800.0,14.1151,14.1499,14.1151,14.1412,11800.0
2010-03-29 11:40:00,16.3,16.3,16.29,16.3,9500.0,14.1499,14.1499,14.1412,14.1499,9500.0
2010-03-29 11:50:00,16.3,16.31,16.29,16.3,35700.0,14.1499,14.1585,14.1412,14.1499,35700.0
2010-03-29 12:00:00,16.29,16.3,16.29,16.3,5100.0,14.1412,14.1499,14.1412,14.1499,5100.0
2010-03-29 12:10:00,16.3,16.3,16.29,16.3,4600.0,14.1499,14.1499,14.1412,14.1499,4600.0
2010-03-29 12:20:00,16.3,16.3,16.29,16.29,4300.0,14.1499,14.1499,14.1412,14.1412,4300.0
2010-03-29 12:30:00,16.3,16.3,16.29,16.3,3600.0,14.1499,14.1499,14.1412,14.1499,3600.0
2010-03-29 12:40:00,16.29,16.3,16.29,16.29,16100.0,14.1412,14.1499,14.1412,14.1412,16100.0
2010-03-29 12:50:00,16.3,16.3,16.29,16.3,3300.0,14.1499,14.1499,14.1412,14.1499,3300.0
2010-03-29 13:00:00,16.3,16.3,16.29,16.3,20500.0,14.1499,14.1499,14.1412,14.1499,20500.0
2010-03-29 13:10:00,16.3,16.3,16.29,16.3,17400.0,14.1499,14.1499,14.1412,14.1499,17400.0
2010-03-29 13:20:00,16.3,16.35,16.29,16.32,49900.0,14.1499,14.1933,14.1412,14.1672,49900.0
2010-03-29 13:30:00,16.33,16.33,16.3,16.3,43500.0,14.1759,14.1759,14.1499,14.1499,43500.0
2010-03-29 13:40:00,16.31,16.33,16.3,16.33,37600.0,14.1585,14.1759,14.1499,14.1759,37600.0
2010-03-29 13:50:00,16.33,16.33,16.32,16.32,18500.0,14.1759,14.1759,14.1672,14.1672,18500.0
2010-03-29 14:00:00,16.33,16.33,16.32,16.33,27300.0,14.1759,14.1759,14.1672,14.1759,27300.0
2010-03-29 14:10:00,16.32,16.35,16.32,16.33,27800.0,14.1672,14.1933,14.1672,14.1759,27800.0
2010-03-29 14:20:00,16.32,16.33,16.28,16.29,26100.0,14.1672,14.1759,14.1325,14.1412,26100.0
2010-03-29 14:30:00,16.29,16.32,16.29,16.29,40700.0,14.1412,14.1672,14.1412,14.1412,40700.0
2010-03-29 14:40:00,16.3,16.3,16.29,16.3,12900.0,14.1499,14.1499,14.1412,14.1499,12900.0
2010-03-29 14:50:00,16.29,16.31,16.29,16.31,15700.0,14.1412,14.1585,14.1412,14.1585,15700.0
2010-03-29 15:00:00,16.31,16.31,16.3,16.3,23200.0,14.1585,14.1585,14.1499,14.1499,23200.0
2010-03-29 15:10:00,16.31,16.31,16.3,16.31,22700.0,14.1585,14.1585,14.1499,14.1585,22700.0
2010-03-29 15:20:00,16.3,16.31,16.3,16.31,24000.0,14.1499,14.1585,14.1499,14.1585,24000.0
2010-03-29 15:30:00,16.3,16.31,16.29,16.29,33800.0,14.1499,14.1585,14.1412,14.1412,33800.0
2010-03-29 15:40:00,16.3,16.3,16.29,16.3,28100.0,14.1499,14.1499,14.1412,14.1499,28100.0
2010-03-29 15:50:00,16.3,16.3,16.29,16.29,105400.0,14.1499,14.1499,14.1412,14.1412,105400.0
2010-03-30 09:30:00,16.36,16.51,16.36,16.49,52100.0,14.202,14.3322,14.202,14.3148,52100.0
2010-03-30 09:40:00,16.49,16.5,16.45,16.5,38700.0,14.3148,14.3235,14.2801,14.3235,38700.0
2010-03-30 09:50:00,16.49,16.51,16.45,16.48,43500.0,14.3148,14.3322,14.2801,14.3061,43500.0
2010-03-30 10:00:00,16.48,16.57,16.42,16.55,29700.0,14.3061,14.3842,14.254,14.3669,29700.0
2010-03-30 10:10:00,16.55,16.56,16.47,16.48,18700.0,14.3669,14.3756,14.2974,14.3061,18700.0
2010-03-30 10:20:00,16.48,16.53,16.48,16.52,16300.0,14.3061,14.3495,14.3061,14.3408,16300.0
2010-03-30 10:30:00,16.52,16.52,16.47,16.5,20600.0,14.3408,14.3408,14.2974,14.3235,20600.0
2010-03-30 10:40:00,16.51,16.52,16.5,16.51,19800.0,14.3322,14.3408,14.3235,14.3322,19800.0
2010-03-30 10:50:00,16.5,16.52,16.49,16.51,7100.0,14.3235,14.3408,14.3148,14.3322,7100.0
2010-03-30 11:00:00,16.51,16.51,16.42,16.42,35500.0,14.3322,14.3322,14.254,14.254,35500.0
2010-03-30 11:10:00,16.42,16.43,16.39,16.4,24200.0,14.254,14.2627,14.228,14.2367,24200.0
2010-03-30 11:20:00,16.4,16.41,16.38,16.41,23600.0,14.2367,14.2454,14.2193,14.2454,23600.0
2010-03-30 11:30:00,16.42,16.44,16.4,16.44,13800.0,14.254,14.2714,14.2367,14.2714,13800.0
2010-03-30 11:40:00,16.44,16.45,16.42,16.45,21200.0,14.2714,14.2801,14.254,14.2801,21200.0
2010-03-30 11:50:00,16.45,16.47,16.44,16.45,21100.0,14.2801,14.2974,14.2714,14.2801,21100.0
2010-03-30 12:00:00,16.44,16.45,16.42,16.45,20600.0,14.2714,14.2801,14.254,14.2801,20600.0
2010-03-30 12:10:00,16.45,16.45,16.42,16.42,20800.0,14.2801,14.2801,14.254,14.254,20800.0
2010-03-30 12:20:00,16.43,16.45,16.42,16.45,18400.0,14.2627,14.2801,14.254,14.2801,18400.0
2010-03-30 12:30:00,16.45,16.46,16.44,16.45,18000.0,14.2801,14.2888,14.2714,14.2801,18000.0
2010-03-30 12:40:00,16.45,16.46,16.44,16.45,6000.0,14.2801,14.2888,14.2714,14.2801,6000.0
2010-03-30 12:50:00,16.45,16.48,16.45,16.46,12600.0,14.2801,14.3061,14.2801,14.2888,12600.0
2010-03-30 13:00:00,16.46,16.47,16.44,16.45,13000.0,14.2888,14.2974,14.2714,14.2801,13000.0
2010-03-30 13:10:00,16.44,16.45,16.44,16.45,5600.0,14.2714,14.2801,14.2714,14.2801,5600.0
2010-03-30 13:20:00,16.44,16.44,16.42,16.43,25200.0,14.2714,14.2714,14.254,14.2627,25200.0
2010-03-30 13:30:00,16.44,16.45,16.43,16.45,13500.0,14.2714,14.2801,14.2627,14.2801,13500.0
2010-03-30 13:40:00,16.44,16.45,16.42,16.43,31200.0,14.2714,14.2801,14.254,14.2627,31200.0
2010-03-30 13:50:00,16.42,16.44,16.42,16.43,7500.0,14.254,14.2714,14.254,14.2627,7500.0
2010-03-30 14:00:00,16.43,16.44,16.42,16.43,8400.0,14.2627,14.2714,14.254,14.2627,8400.0
2010-03-30 14:10:00,16.42,16.43,16.4,16.4,14200.0,14.254,14.2627,14.2367,14.2367,14200.0
2010-03-30 14:20:00,16.41,16.42,16.4,16.4,34600.0,14.2454,14.254,14.2367,14.2367,34600.0
2010-03-30 14:30:00,16.4,16.41,16.4,16.4,9000.0,14.2367,14.2454,14.2367,14.2367,9000.0
2010-03-30 14:40:00,16.4,16.41,16.4,16.41,11900.0,14.2367,14.2454,14.2367,14.2454,11900.0
2010-03-30 14:50:00,16.4,16.43,16.4,16.42,19400.0,14.2367,14.2627,14.2367,14.254,19400.0
2010-03-30 15:00:00,16.43,16.43,16.42,16.42,21100.0,14.2627,14.2627,14.254,14.254,21100.0
2010-03-30 15:10:00,16.43,16.43,16.42,16.43,15200.0,14.2627,14.2627,14.254,14.2627,15200.0
2010-03-30 15:20:00,16.42,16.43,16.42,16.43,29200.0,14.254,14.2627,14.254,14.2627,29200.0
2010-03-30 15:30:00,16.44,16.44,16.43,16.43,19600.0,14.2714,14.2714,14.2627,14.2627,19600.0
2010-03-30 15:40:00,16.44,16.44,16.42,16.42,49800.0,14.2714,14.2714,14.254,14.254,49800.0
2010-03-30 15:50:00,16.43,16.43,16.4,16.41,80800.0,14.2627,14.2627,14.2367,14.2454,80800.0
2010-03-31 09:30:00,16.39,16.43,16.33,16.42,17400.0,14.228,14.2627,14.1759,14.254,17400.0
2010-03-31 09:40:00,16.43,16.46,16.28,16.28,48500.0,14.2627,14.2888,14.1325,14.1325,48500.0
2010-03-31 09:50:00,16.28,16.35,16.28,16.34,10800.0,14.1325,14.1933,14.1325,14.1846,10800.0
2010-03-31 10:00:00,16.35,16.39,16.33,16.39,53700.0,14.1933,14.228,14.1759,14.228,53700.0
2010-03-31 10:10:00,16.39,16.39,16.31,16.35,32500.0,14.228,14.228,14.1585,14.1933,32500.0
2010-03-31 10:20:00,16.36,16.39,16.33,16.34,21100.0,14.202,14.228,14.1759,14.1846,21100.0
2010-03-31 10:30:00,16.33,16.36,16.32,16.34,20100.0,14.1759,14.202,14.1672,14.1846,20100.0
2010-03-31 10:40:00,16.34,16.35,16.31,16.31,12700.0,14.1846,14.1933,14.1585,14.1585,12700.0
2010-03-31 10:50:00,16.31,16.34,16.31,16.33,24400.0,14.1585,14.1846,14.1585,14.1759,24400.0
2010-03-31 11:00:00,16.33,16.34,16.31,16.33,16300.0,14.1759,14.1846,14.1585,14.1759,16300.0
2010-03-31 11:10:00,16.33,16.34,16.33,16.33,14800.0,14.1759,14.1846,14.1759,14.1759,14800.0
2010-03-31 11:20:00,16.33,16.39,16.33,16.38,36000.0,14.1759,14.228,14.1759,14.2193,36000.0
2010-03-31 11:30:00,16.38,16.41,16.38,16.38,32200.0,14.2193,14.2454,14.2193,14.2193,32200.0
2010-03-31 11:40:00,16.39,16.47,16.38,16.47,79300.0,14.228,14.2974,14.2193,14.2974,79300.0
2010-03-31 11:50:00,16.46,16.47,16.46,16.46,3800.0,14.2888,14.2974,14.2888,14.2888,3800.0
2010-03-31 12:00:00,16.46,16.51,16.46,16.51,25600.0,14.2888,14.3322,14.2888,14.3322,25600.0
2010-03-31 12:10:00,16.5,16.56,16.5,16.55,71000.0,14.3235,14.3756,14.3235,14.3669,71000.0
2010-03-31 12:20:00,16.54,16.56,16.54,16.54,17100.0,14.3582,14.3756,14.3582,14.3582,17100.0
2010-03-31 12:30:00,16.54,16.56,16.51,16.55,42900.0,14.3582,14.3756,14.3322,14.3669,42900.0
2010-03-31 12:40:00,16.55,16.56,16.54,16.55,30700.0,14.3669,14.3756,14.3582,14.3669,30700.0
2010-03-31 12:50:00,16.55,16.55,16.53,16.55,20700.0,14.3669,14.3669,14.3495,14.3669,20700.0
2010-03-31 13:00:00,16.55,16.56,16.54,16.55,21500.0,14.3669,14.3756,14.3582,14.3669,21500.0
2010-03-31 13:10:00,16.55,16.56,16.55,16.55,4300.0,14.3669,14.3756,14.3669,14.3669,4300.0
2010-03-31 13:20:00,16.55,16.56,16.52,16.53,27000.0,14.3669,14.3756,14.3408,14.3495,27000.0
2010-03-31 13:30:00,16.54,16.54,16.53,16.53,4100.0,14.3582,14.3582,14.3495,14.3495,4100.0
2010-03-31 13:40:00,16.53,16.54,16.53,16.53,14000.0,14.3495,14.3582,14.3495,14.3495,14000.0
2010-03-31 13:50:00,16.53,16.54,16.53,16.53,6500.0,14.3495,14.3582,14.3495,14.3495,6500.0
2010-03-31 14:00:00,16.53,16.54,16.53,16.53,9200.0,14.3495,14.3582,14.3495,14.3495,9200.0
2010-03-31 14:10:00,16.53,16.54,16.53,16.53,11300.0,14.3495,14.3582,14.3495,14.3495,11300.0
2010-03-31 14:20:00,16.53,16.54,16.53,16.54,5600.0,14.3495,14.3582,14.3495,14.3582,5600.0
2010-03-31 14:30:00,16.53,16.54,16.53,16.53,12500.0,14.3495,14.3582,14.3495,14.3495,12500.0
2010-03-31 14:40:00,16.53,16.53,16.49,16.49,23700.0,14.3495,14.3495,14.3148,14.3148,23700.0
2010-03-31 14:50:00,16.49,16.5,16.47,16.47,32900.0,14.3148,14.3235,14.2974,14.2974,32900.0
2010-03-31 15:00:00,16.47,16.49,16.45,16.48,33600.0,14.2974,14.3148,14.2801,14.3061,33600.0
2010-03-31 15:10:00,16.48,16.49,16.46,16.47,27400.0,14.3061,14.3148,14.2888,14.2974,27400.0
2010-03-31 15:20:00,16.48,16.5,16.45,16.5,35100.0,14.3061,14.3235,14.2801,14.3235,35100.0
2010-03-31 15:30:00,16.5,16.5,16.47,16.48,45000.0,14.3235,14.3235,14.2974,14.3061,45000.0
2010-03-31 15:40:00,16.47,16.48,16.44,16.45,65300.0,14.2974,14.3061,14.2714,14.2801,65300.0
2010-03-31 15:50:00,16.44,16.47,16.42,16.43,239300.0,14.2714,14.2974,14.254,14.2627,239300.0
2010-04-01 09:30:00,16.51,16.6,16.49,16.55,39900.0,14.3322,14.4103,14.3148,14.3669,39900.0
2010-04-01 09:40:00,16.55,16.6,16.53,16.54,48600.0,14.3669,14.4103,14.3495,14.3582,48600.0
2010-04-01 09:50:00,16.53,16.54,16.46,16.48,53300.0,14.3495,14.3582,14.2888,14.3061,53300.0
2010-04-01 10:00:00,16.48,16.53,16.48,16.49,39500.0,14.3061,14.3495,14.3061,14.3148,39500.0
2010-04-01 10:10:00,16.5,16.51,16.48,16.48,24700.0,14.3235,14.3322,14.3061,14.3061,24700.0
2010-04-01 10:20:00,16.48,16.48,16.43,16.45,32000.0,14.3061,14.3061,14.2627,14.2801,32000.0
2010-04-01 10:30:00,16.46,16.5,16.46,16.5,13400.0,14.2888,14.3235,14.2888,14.3235,13400.0
2010-04-01 10:40:00,16.5,16.5,16.44,16.44,27900.0,14.3235,14.3235,14.2714,14.2714,27900.0
2010-04-01 10:50:00,16.44,16.45,16.4,16.42,30600.0,14.2714,14.2801,14.2367,14.254,30600.0
2010-04-01 11:00:00,16.41,16.43,16.41,16.42,47200.0,14.2454,14.2627,14.2454,14.254,47200.0
2010-04-01 11:10:00,16.41,16.42,16.41,16.41,16000.0,14.2454,14.254,14.2454,14.2454,16000.0
2010-04-01 11:20:00,16.41,16.41,16.39,16.4,18900.0,14.2454,14.2454,14.228,14.2367,18900.0
2010-04-01 11:30:00,16.41,16.41,16.4,16.41,22700.0,14.2454,14.2454,14.2367,14.2454,22700.0
2010-04-01 11:40:00,16.4,16.41,16.4,16.4,22900.0,14.2367,14.2454,14.2367,14.2367,22900.0
2010-04-01 11:50:00,16.4,16.41,16.4,16.41,3900.0,14.2367,14.2454,14.2367,14.2454,3900.0
2010-04-01 12:00:00,16.41,16.41,16.37,16.37,28400.0,14.2454,14.2454,14.2106,14.2106,28400.0
2010-04-01 12:10:00,16.38,16.38,16.35,16.35,24500.0,14.2193,14.2193,14.1933,14.1933,24500.0
2010-04-01 12:20:00,16.35,16.36,16.35,16.36,14200.0,14.1933,14.202,14.1933,14.202,14200.0
2010-04-01 12:30:00,16.36,16.36,16.35,16.35,26500.0,14.202,14.202,14.1933,14.1933,26500.0
2010-04-01 12:40:00,16.36,16.36,16.33,16.35,39500.0,14.202,14.202,14.1759,14.1933,39500.0
2010-04-01 12:50:00,16.34,16.37,16.34,16.36,26100.0,14.1846,14.2106,14.1846,14.202,26100.0
2010-04-01 13:00:00,16.36,16.37,16.36,16.37,8700.0,14.202,14.2106,14.202,14.2106,8700.0
2010-04-01 13:10:00,16.37,16.37,16.36,16.36,13400.0,14.2106,14.2106,14.202,14.202,13400.0
2010-04-01 13:20:00,16.36,16.37,16.36,16.36,9800.0,14.202,14.2106,14.202,14.202,9800.0
2010-04-01 13:30:00,16.37,16.41,16.37,16.41,27900.0,14.2106,14.2454,14.2106,14.2454,27900.0
2010-04-01 13:40:00,16.4,16.41,16.39,16.4,32300.0,14.2367,14.2454,14.228,14.2367,32300.0
2010-04-01 13:50:00,16.39,16.4,16.39,16.39,8900.0,14.228,14.2367,14.228,14.228,8900.0
2010-04-01 14:00:00,16.39,16.4,16.39,16.39,8100.0,14.228,14.2367,14.228,14.228,8100.0
2010-04-01 14:10:00,16.4,16.41,16.39,16.41,27500.0,14.2367,14.2454,14.228,14.2454,27500.0
2010-04-01 14:20:00,16.41,16.41,16.38,16.4,38800.0,14.2454,14.2454,14.2193,14.2367,38800.0
2010-04-01 14:30:00,16.4,16.4,16.38,16.39,35800.0,14.2367,14.2367,14.2193,14.228,35800.0
2010-04-01 14:40:00,16.39,16.4,16.38,16.4,15300.0,14.228,14.2367,14.2193,14.2367,15300.0
2010-04-01 14:50:00,16.4,16.42,16.39,16.42,30900.0,14.2367,14.254,14.228,14.254,30900.0
2010-04-01 15:00:00,16.42,16.44,16.41,16.43,36900.0,14.254,14.2714,14.2454,14.2627,36900.0
2010-04-01 15:10:00,16.43,16.43,16.42,16.42,23700.0,14.2627,14.2627,14.254,14.254,23700.0
2010-04-01 15:20:00,16.42,16.43,16.42,16.43,26400.0,14.254,14.2627,14.254,14.2627,26400.0
2010-04-01 15:30:00,16.43,16.44,16.42,16.43,42200.0,14.2627,14.2714,14.254,14.2627,42200.0
2010-04-01 15:40:00,16.44,16.44,16.43,16.44,54500.0,14.2714,14.2714,14.2627,14.2714,54500.0
2010-04-01 15:50:00,16.44,16.5,16.44,16.49,113100.0,14.2714,14.3235,14.2714,14.3148,113100.0
2010-04-05 09:30:00,16.51,16.67,16.43,16.66,47500.0,14.3322,14.4711,14.2627,14.4624,47500.0
2010-04-05 09:40:00,16.65,16.66,16.61,16.63,34100.0,14.4537,14.4624,14.419,14.4363,34100.0
2010-04-05 09:50:00,16.63,16.64,16.61,16.63,12500.0,14.4363,14.445,14.419,14.4363,12500.0
2010-04-05 10:00:00,16.64,16.67,16.63,16.64,17600.0,14.445,14.4711,14.4363,14.445,17600.0
2010-04-05 10:10:00,16.65,16.68,16.64,16.67,12400.0,14.4537,14.4797,14.445,14.4711,12400.0
2010-04-05 10:20:00,16.67,16.72,16.67,16.68,20100.0,14.4711,14.5145,14.4711,14.4797,20100.0
2010-04-05 10:30:00,16.68,16.68,16.65,16.66,36600.0,14.4797,14.4797,14.4537,14.4624,36600.0
2010-04-05 10:40:00,16.65,16.68,16.64,16.66,21500.0,14.4537,14.4797,14.445,14.4624,21500.0
2010-04-05 10:50:00,16.66,16.68,16.65,16.65,20300.0,14.4624,14.4797,14.4537,14.4537,20300.0
2010-04-05 11:00:00,16.66,16.66,16.63,16.63,2900.0,14.4624,14.4624,14.4363,14.4363,2900.0
2010-04-05 11:10:00,16.62,16.63,16.62,16.62,1300.0,14.4277,14.4363,14.4277,14.4277,1300.0
2010-04-05 11:20:00,16.62,16.65,16.62,16.64,10200.0,14.4277,14.4537,14.4277,14.445,10200.0
2010-04-05 11:30:00,16.64,16.65,16.64,16.65,4000.0,14.445,14.4537,14.445,14.4537,4000.0
2010-04-05 11:40:00,16.65,16.66,16.64,16.65,11600.0,14.4537,14.4624,14.445,14.4537,11600.0
2010-04-05 11:50:00,16.66,16.69,16.66,16.69,11600.0,14.4624,14.4884,14.4624,14.4884,11600.0
2010-04-05 12:00:00,16.69,16.71,16.69,16.7,37500.0,14.4884,14.5058,14.4884,14.4971,37500.0
2010-04-05 12:10:00,16.7,16.7,16.66,16.67,19600.0,14.4971,14.4971,14.4624,14.4711,19600.0
2010-04-05 12:20:00,16.66,16.69,16.66,16.66,17500.0,14.4624,14.4884,14.4624,14.4624,17500.0
2010-04-05 12:30:00,16.66,16.67,16.63,16.63,5800.0,14.4624,14.4711,14.4363,14.4363,5800.0
2010-04-05 12:40:00,16.64,16.65,16.62,16.62,7000.0,14.445,14.4537,14.4277,14.4277,7000.0
2010-04-05 12:50:00,16.63,16.65,16.62,16.65,8900.0,14.4363,14.4537,14.4277,14.4537,8900.0
2010-04-05 13:00:00,16.64,16.65,16.62,16.63,6400.0,14.445,14.4537,14.4277,14.4363,6400.0
2010-04-05 13:10:00,16.63,16.63,16.62,16.63,2900.0,14.4363,14.4363,14.4277,14.4363,2900.0
2010-04-05 13:20:00,16.63,16.65,16.62,16.65,8900.0,14.4363,14.4537,14.4277,14.4537,8900.0
2010-04-05 13:30:00,16.64,16.66,16.63,16.63,10400.0,14.445,14.4624,14.4363,14.4363,10400.0
2010-04-05 13:40:00,16.63,16.63,16.62,16.62,5200.0,14.4363,14.4363,14.4277,14.4277,5200.0
2010-04-05 13:50:00,16.63,16.63,16.62,16.63,6600.0,14.4363,14.4363,14.4277,14.4363,6600.0
2010-04-05 14:00:00,16.63,16.67,16.62,16.67,26900.0,14.4363,14.4711,14.4277,14.4711,26900.0
2010-04-05 14:10:00,16.66,16.67,16.66,16.67,7800.0,14.4624,14.4711,14.4624,14.4711,7800.0
2010-04-05 14:20:00,16.66,16.67,16.66,16.67,4600.0,14.4624,14.4711,14.4624,14.4711,4600.0
2010-04-05 14:30:00,16.67,16.69,16.66,16.69,20300.0,14.4711,14.4884,14.4624,14.4884,20300.0
2010-04-05 14:40:00,16.69,16.7,16.68,16.69,8300.0,14.4884,14.4971,14.4797,14.4884,8300.0
2010-04-05 14:50:00,16.7,16.71,16.69,16.7,30300.0,14.4971,14.5058,14.4884,14.4971,30300.0
2010-04-05 15:00:00,16.71,16.71,16.7,16.7,5500.0,14.5058,14.5058,14.4971,14.4971,5500.0
2010-04-05 15:10:00,16.7,16.72,16.69,16.7,85000.0,14.4971,14.5145,14.4884,14.4971,85000.0
2010-04-05 15:20:00,16.7,16.71,16.7,16.71,11800.0,14.4971,14.5058,14.4971,14.5058,11800.0
2010-04-05 15:30:00,16.7,16.71,16.65,16.65,27300.0,14.4971,14.5058,14.4537,14.4537,27300.0
2010-04-05 15:40:00,16.65,16.66,16.65,16.66,33800.0,14.4537,14.4624,14.4537,14.4624,33800.0
2010-04-05 15:50:00,16.65,16.68,16.65,16.68,98900.0,14.4537,14.4797,14.4537,14.4797,98900.0
2010-04-06 09:30:00,16.74,16.78,16.6,16.74,53700.0,14.5318,14.5665,14.4103,14.5318,53700.0
2010-04-06 09:40:00,16.75,16.78,16.67,16.72,111500.0,14.5405,14.5665,14.4711,14.5145,111500.0
2010-04-06 09:50:00,16.72,16.74,16.7,16.73,57900.0,14.5145,14.5318,14.4971,14.5231,57900.0
2010-04-06 10:00:00,16.74,16.75,16.71,16.74,43800.0,14.5318,14.5405,14.5058,14.5318,43800.0
2010-04-06 10:10:00,16.74,16.79,16.73,16.77,71600.0,14.5318,14.5752,14.5231,14.5579,71600.0
2010-04-06 10:20:00,16.78,16.79,16.77,16.79,51200.0,14.5665,14.5752,14.5579,14.5752,51200.0
2010-04-06 10:30:00,16.79,16.82,16.74,16.75,77900.0,14.5752,14.6013,14.5318,14.5405,77900.0
2010-04-06 10:40:00,16.74,16.75,16.72,16.72,30300.0,14.5318,14.5405,14.5145,14.5145,30300.0
2010-04-06 10:50:00,16.72,16.74,16.72,16.73,9700.0,14.5145,14.5318,14.5145,14.5231,9700.0
2010-04-06 11:00:00,16.74,16.74,16.73,16.73,36100.0,14.5318,14.5318,14.5231,14.5231,36100.0
2010-04-06 11:10:00,16.73,16.78,16.72,16.77,47400.0,14.5231,14.5665,14.5145,14.5579,47400.0
2010-04-06 11:20:00,16.78,16.81,16.77,16.8,30800.0,14.5665,14.5926,14.5579,14.5839,30800.0
2010-04-06 11:30:00,16.8,16.81,16.79,16.8,14900.0,14.5839,14.5926,14.5752,14.5839,14900.0
2010-04-06 11:40:00,16.8,16.8,16.77,16.78,32200.0,14.5839,14.5839,14.5579,14.5665,32200.0
2010-04-06 11:50:00,16.77,16.78,16.75,16.75,26800.0,14.5579,14.5665,14.5405,14.5405,26800.0
2010-04-06 12:00:00,16.75,16.76,16.75,16.75,7900.0,14.5405,14.5492,14.5405,14.5405,7900.0
2010-04-06 12:10:00,16.75,16.79,16.75,16.78,24100.0,14.5405,14.5752,14.5405,14.5665,24100.0
2010-04-06 12:20:00,16.79,16.81,16.79,16.81,13500.0,14.5752,14.5926,14.5752,14.5926,13500.0
2010-04-06 12:30:00,16.8,16.81,16.78,16.78,19500.0,14.5839,14.5926,14.5665,14.5665,19500.0
2010-04-06 12:40:00,16.78,16.79,16.78,16.79,7400.0,14.5665,14.5752,14.5665,14.5752,7400.0
2010-04-06 12:50:00,16.78,16.79,16.78,16.79,6800.0,14.5665,14.5752,14.5665,14.5752,6800.0
2010-04-06 13:00:00,16.79,16.82,16.79,16.82,30600.0,14.5752,14.6013,14.5752,14.6013,30600.0
2010-04-06 13:10:00,16.82,16.83,16.81,16.83,10100.0,14.6013,14.61,14.5926,14.61,10100.0
2010-04-06 13:20:00,16.83,16.83,16.82,16.83,4500.0,14.61,14.61,14.6013,14.61,4500.0
2010-04-06 13:30:00,16.82,16.83,16.82,16.83,11400.0,14.6013,14.61,14.6013,14.61,11400.0
2010-04-06 13:40:00,16.82,16.83,16.82,16.82,30700.0,14.6013,14.61,14.6013,14.6013,30700.0
2010-04-06 13:50:00,16.82,16.87,16.82,16.87,20200.0,14.6013,14.6447,14.6013,14.6447,20200.0
2010-04-06 14:00:00,16.86,16.92,16.86,16.92,31400.0,14.636,14.6881,14.636,14.6881,31400.0
2010-04-06 14:10:00,16.92,16.93,16.91,16.92,38900.0,14.6881,14.6968,14.6794,14.6881,38900.0
2010-04-06 14:20:00,16.92,16.92,16.88,16.91,23900.0,14.6881,14.6881,14.6534,14.6794,23900.0
2010-04-06 14:30:00,16.91,16.98,16.9,16.98,39000.0,14.6794,14.7402,14.6707,14.7402,39000.0
2010-04-06 14:40:00,16.98,17.0,16.96,16.98,55000.0,14.7402,14.7575,14.7228,14.7402,55000.0
2010-04-06 14:50:00,16.97,17.0,16.97,16.97,31400.0,14.7315,14.7575,14.7315,14.7315,31400.0
2010-04-06 15:00:00,16.98,17.01,16.97,16.99,85300.0,14.7402,14.7662,14.7315,14.7488,85300.0
2010-04-06 15:10:00,17.0,17.01,17.0,17.0,25000.0,14.7575,14.7662,14.7575,14.7575,25000.0
2010-04-06 15:20:00,17.0,17.01,17.0,17.0,28200.0,14.7575,14.7662,14.7575,14.7575,28200.0
2010-04-06 15:30:00,17.01,17.01,16.99,16.99,67600.0,14.7662,14.7662,14.7488,14.7488,67600.0
2010-04-06 15:40:00,16.99,17.0,16.99,17.0,46500.0,14.7488,14.7575,14.7488,14.7575,46500.0
2010-04-06 15:50:00,16.99,17.0,16.97,16.99,85400.0,14.7488,14.7575,14.7315,14.7488,85400.0
2010-04-07 09:30:00,16.9,17.05,16.88,17.0,64000.0,14.6707,14.8009,14.6534,14.7575,64000.0
2010-04-07 09:40:00,17.0,17.04,16.98,17.03,45500.0,14.7575,14.7923,14.7402,14.7836,45500.0
2010-04-07 09:50:00,17.02,17.05,17.02,17.04,12100.0,14.7749,14.8009,14.7749,14.7923,12100.0
2010-04-07 10:00:00,17.04,17.09,17.02,17.09,59500.0,14.7923,14.8357,14.7749,14.8357,59500.0
2010-04-07 10:10:00,17.09,17.11,17.08,17.1,61200.0,14.8357,14.853,14.827,14.8443,61200.0
2010-04-07 10:20:00,17.1,17.12,17.01,17.01,45700.0,14.8443,14.8617,14.7662,14.7662,45700.0
2010-04-07 10:30:00,17.01,17.01,16.95,16.95,27100.0,14.7662,14.7662,14.7141,14.7141,27100.0
2010-04-07 10:40:00,16.95,16.95,16.86,16.91,55000.0,14.7141,14.7141,14.636,14.6794,55000.0
2010-04-07 10:50:00,16.91,17.0,16.91,16.94,70700.0,14.6794,14.7575,14.6794,14.7054,70700.0
2010-04-07 11:00:00,16.93,16.94,16.9,16.93,25800.0,14.6968,14.7054,14.6707,14.6968,25800.0
2010-04-07 11:10:00,16.94,16.97,16.92,16.95,25000.0,14.7054,14.7315,14.6881,14.7141,25000.0
2010-04-07 11:20:00,16.95,16.96,16.91,16.93,21900.0,14.7141,14.7228,14.6794,14.6968,21900.0
2010-04-07 11:30:00,16.93,16.94,16.92,16.94,6400.0,14.6968,14.7054,14.6881,14.7054,6400.0
2010-04-07 11:40:00,16.93,16.95,16.91,16.94,16600.0,14.6968,14.7141,14.6794,14.7054,16600.0
2010-04-07 11:50:00,16.94,16.96,16.93,16.96,7500.0,14.7054,14.7228,14.6968,14.7228,7500.0
2010-04-07 12:00:00,16.95,16.96,16.91,16.91,38800.0,14.7141,14.7228,14.6794,14.6794,38800.0
2010-04-07 12:10:00,16.91,16.92,16.88,16.88,9000.0,14.6794,14.6881,14.6534,14.6534,9000.0
2010-04-07 12:20:00,16.88,16.89,16.87,16.88,17700.0,14.6534,14.662,14.6447,14.6534,17700.0
2010-04-07 12:30:00,16.87,16.93,16.87,16.92,29200.0,14.6447,14.6968,14.6447,14.6881,29200.0
2010-04-07 12:40:00,16.92,16.93,16.9,16.91,16300.0,14.6881,14.6968,14.6707,14.6794,16300.0
2010-04-07 12:50:00,16.91,16.96,16.89,16.96,87200.0,14.6794,14.7228,14.662,14.7228,87200.0
2010-04-07 13:00:00,16.96,16.98,16.96,16.98,6100.0,14.7228,14.7402,14.7228,14.7402,6100.0
2010-04-07 13:10:00,16.97,16.98,16.97,16.98,4100.0,14.7315,14.7402,14.7315,14.7402,4100.0
2010-04-07 13:20:00,16.97,17.01,16.97,17.01,10700.0,14.7315,14.7662,14.7315,14.7662,10700.0
2010-04-07 13:30:00,17.01,17.01,17.0,17.0,4900.0,14.7662,14.7662,14.7575,14.7575,4900.0
2010-04-07 13:40:00,17.0,17.01,16.97,16.99,16700.0,14.7575,14.7662,14.7315,14.7488,16700.0
2010-04-07 13:50:00,16.98,16.99,16.95,16.95,35900.0,14.7402,14.7488,14.7141,14.7141,35900.0
2010-04-07 14:00:00,16.96,16.96,16.89,16.93,98700.0,14.7228,14.7228,14.662,14.6968,98700.0
2010-04-07 14:10:00,16.92,16.94,16.89,16.94,22600.0,14.6881,14.7054,14.662,14.7054,22600.0
2010-04-07 14:20:00,16.93,16.94,16.9,16.91,57700.0,14.6968,14.7054,14.6707,14.6794,57700.0
2010-04-07 14:30:00,16.9,16.93,16.88,16.93,24700.0,14.6707,14.6968,14.6534,14.6968,24700.0
2010-04-07 14:40:00,16.93,16.93,16.89,16.91,36900.0,14.6968,14.6968,14.662,14.6794,36900.0
2010-04-07 14:50:00,16.91,16.96,16.9,16.93,43000.0,14.6794,14.7228,14.6707,14.6968,43000.0
2010-04-07 15:00:00,16.92,16.92,16.84,16.84,54100.0,14.6881,14.6881,14.6186,14.6186,54100.0
2010-04-07 15:10:00,16.84,16.9,16.83,16.9,57800.0,14.6186,14.6707,14.61,14.6707,57800.0
2010-04-07 15:20:00,16.89,16.9,16.88,16.9,23700.0,14.662,14.6707,14.6534,14.6707,23700.0
2010-04-07 15:30:00,16.9,16.91,16.88,16.89,84100.0,14.6707,14.6794,14.6534,14.662,84100.0
2010-04-07 15:40:00,16.89,16.9,16.83,16.83,76600.0,14.662,14.6707,14.61,14.61,76600.0
2010-04-07 15:50:00,16.83,16.85,16.83,16.85,144700.0,14.61,14.6273,14.61,14.6273,144700.0
2010-04-08 09:30:00,16.85,16.96,16.85,16.93,56300.0,14.6273,14.7228,14.6273,14.6968,56300.0
2010-04-08 09:40:00,16.93,16.99,16.91,16.95,33900.0,14.6968,14.7488,14.6794,14.7141,33900.0
2010-04-08 09:50:00,16.96,16.98,16.96,16.96,30600.0,14.7228,14.7402,14.7228,14.7228,30600.0
2010-04-08 10:00:00,16.97,16.97,16.86,16.87,96500.0,14.7315,14.7315,14.636,14.6447,96500.0
2010-04-08 10:10:00,16.87,16.98,16.86,16.97,36900.0,14.6447,14.7402,14.636,14.7315,36900.0
2010-04-08 10:20:00,16.97,16.98,16.92,16.92,38400.0,14.7315,14.7402,14.6881,14.6881,38400.0
2010-04-08 10:30:00,16.93,16.94,16.87,16.87,67600.0,14.6968,14.7054,14.6447,14.6447,67600.0
2010-04-08 10:40:00,16.86,16.93,16.86,16.93,43400.0,14.636,14.6968,14.636,14.6968,43400.0
2010-04-08 10:50:00,16.92,16.96,16.92,16.96,8500.0,14.6881,14.7228,14.6881,14.7228,8500.0
2010-04-08 11:00:00,16.96,17.0,16.95,16.97,52900.0,14.7228,14.7575,14.7141,14.7315,52900.0
2010-04-08 11:10:00,16.97,16.97,16.9,16.93,51300.0,14.7315,14.7315,14.6707,14.6968,51300.0
2010-04-08 11:20:00,16.93,16.93,16.9,16.9,15700.0,14.6968,14.6968,14.6707,14.6707,15700.0
2010-04-08 11:30:00,16.91,16.94,16.89,16.94,29500.0,14.6794,14.7054,14.662,14.7054,29500.0
2010-04-08 11:40:00,16.94,16.94,16.92,16.92,35500.0,14.7054,14.7054,14.6881,14.6881,35500.0
2010-04-08 11:50:00,16.92,16.93,16.91,16.93,34200.0,14.6881,14.6968,14.6794,14.6968,34200.0
2010-04-08 12:00:00,16.93,16.93,16.9,16.91,22500.0,14.6968,14.6968,14.6707,14.6794,22500.0
2010-04-08 12:10:00,16.91,16.91,16.87,16.87,15600.0,14.6794,14.6794,14.6447,14.6447,15600.0
2010-04-08 12:20:00,16.87,16.88,16.86,16.87,42300.0,14.6447,14.6534,14.636,14.6447,42300.0
2010-04-08 12:30:00,16.87,16.87,16.82,16.83,22300.0,14.6447,14.6447,14.6013,14.61,22300.0
2010-04-08 12:40:00,16.83,16.85,16.81,16.81,37600.0,14.61,14.6273,14.5926,14.5926,37600.0
2010-04-08 12:50:00,16.82,16.83,16.78,16.8,56500.0,14.6013,14.61,14.5665,14.5839,56500.0
2010-04-08 13:00:00,16.8,16.82,16.77,16.8,48800.0,14.5839,14.6013,14.5579,14.5839,48800.0
2010-04-08 13:10:00,16.79,16.8,16.77,16.8,26900.0,14.5752,14.5839,14.5579,14.5839,26900.0
2010-04-08 13:20:00,16.8,16.8,16.79,16.8,18000.0,14.5839,14.5839,14.5752,14.5839,18000.0
2010-04-08 13:30:00,16.8,16.83,16.79,16.81,42000.0,14.5839,14.61,14.5752,14.5926,42000.0
2010-04-08 13:40:00,16.81,16.83,16.8,16.82,27800.0,14.5926,14.61,14.5839,14.6013,27800.0
2010-04-08 13:50:00,16.83,16.84,16.81,16.81,40600.0,14.61,14.6186,14.5926,14.5926,40600.0
2010-04-08 14:00:00,16.82,16.85,16.81,16.82,59100.0,14.6013,14.6273,14.5926,14.6013,59100.0
2010-04-08 14:10:00,16.83,16.84,16.8,16.8,35300.0,14.61,14.6186,14.5839,14.5839,35300.0
2010-04-08 14:20:00,16.8,16.82,16.8,16.82,24400.0,14.5839,14.6013,14.5839,14.6013,24400.0
2010-04-08 14:30:00,16.82,16.82,16.79,16.8,40900.0,14.6013,14.6013,14.5752,14.5839,40900.0
2010-04-08 14:40:00,16.81,16.83,16.79,16.82,132100.0,14.5926,14.61,14.5752,14.6013,132100.0
2010-04-08 14:50:00,16.82,16.83,16.79,16.82,103700.0,14.6013,14.61,14.5752,14.6013,103700.0
2010-04-08 15:00:00,16.82,16.84,16.81,16.81,39100.0,14.6013,14.6186,14.5926,14.5926,39100.0
2010-04-08 15:10:00,16.81,16.92,16.8,16.92,98000.0,14.5926,14.6881,14.5839,14.6881,98000.0
2010-04-08 15:20:00,16.92,16.94,16.89,16.92,102500.0,14.6881,14.7054,14.662,14.6881,102500.0
2010-04-08 15:30:00,16.92,16.93,16.88,16.9,124700.0,14.6881,14.6968,14.6534,14.6707,124700.0
2010-04-08 15:40:00,16.9,16.9,16.85,16.86,92300.0,14.6707,14.6707,14.6273,14.636,92300.0
2010-04-08 15:50:00,16.85,16.91,16.85,16.86,235300.0,14.6273,14.6794,14.6273,14.636,235300.0
2010-04-09 09:30:00,15.98,16.54,15.95,16.44,522600.0,13.8721,14.3582,13.846,14.2714,522600.0
2010-04-09 09:40:00,16.44,16.45,16.23,16.33,276200.0,14.2714,14.2801,14.0891,14.1759,276200.0
2010-04-09 09:50:00,16.33,16.41,16.15,16.16,161500.0,14.1759,14.2454,14.0197,14.0283,161500.0
2010-04-09 10:00:00,16.15,16.16,16.01,16.11,209000.0,14.0197,14.0283,13.8981,13.9849,209000.0
2010-04-09 10:10:00,16.11,16.28,16.11,16.27,161100.0,13.9849,14.1325,13.9849,14.1238,161100.0
2010-04-09 10:20:00,16.27,16.3,16.15,16.22,204100.0,14.1238,14.1499,14.0197,14.0804,204100.0
2010-04-09 10:30:00,16.22,16.22,16.16,16.18,116100.0,14.0804,14.0804,14.0283,14.0457,116100.0
2010-04-09 10:40:00,16.17,16.19,16.1,16.1,125800.0,14.037,14.0544,13.9762,13.9762,125800.0
2010-04-09 10:50:00,16.11,16.16,16.01,16.06,159600.0,13.9849,14.0283,13.8981,13.9415,159600.0
2010-04-09 11:00:00,16.06,16.17,16.05,16.17,148500.0,13.9415,14.037,13.9328,14.037,148500.0
2010-04-09 11:10:00,16.17,16.26,16.17,16.18,110700.0,14.037,14.1151,14.037,14.0457,110700.0
2010-04-09 11:20:00,16.18,16.21,16.12,16.13,82100.0,14.0457,14.0717,13.9936,14.0023,82100.0
2010-04-09 11:30:00,16.13,16.18,16.11,16.17,61500.0,14.0023,14.0457,13.9849,14.037,61500.0
2010-04-09 11:40:00,16.16,16.33,16.16,16.3,149200.0,14.0283,14.1759,14.0283,14.1499,149200.0
2010-04-09 11:50:00,16.3,16.39,16.29,16.33,124100.0,14.1499,14.228,14.1412,14.1759,124100.0
2010-04-09 12:00:00,16.32,16.35,16.31,16.32,34800.0,14.1672,14.1933,14.1585,14.1672,34800.0
2010-04-09 12:10:00,16.32,16.33,16.29,16.29,43500.0,14.1672,14.1759,14.1412,14.1412,43500.0
2010-04-09 12:20:00,16.3,16.3,16.2,16.21,79200.0,14.1499,14.1499,14.0631,14.0717,79200.0
2010-04-09 12:30:00,16.22,16.26,16.21,16.26,37400.0,14.0804,14.1151,14.0717,14.1151,37400.0
2010-04-09 12:40:00,16.26,16.27,16.23,16.24,37600.0,14.1151,14.1238,14.0891,14.0978,37600.0
2010-04-09 12:50:00,16.24,16.25,16.23,16.24,25000.0,14.0978,14.1065,14.0891,14.0978,25000.0
2010-04-09 13:00:00,16.25,16.25,16.18,16.2,100000.0,14.1065,14.1065,14.0457,14.0631,100000.0
2010-04-09 13:10:00,16.2,16.21,16.18,16.2,56700.0,14.0631,14.0717,14.0457,14.0631,56700.0
2010-04-09 13:20:00,16.19,16.24,16.19,16.24,45500.0,14.0544,14.0978,14.0544,14.0978,45500.0
2010-04-09 13:30:00,16.24,16.24,16.23,16.24,25000.0,14.0978,14.0978,14.0891,14.0978,25000.0
2010-04-09 13:40:00,16.24,16.31,16.23,16.3,68500.0,14.0978,14.1585,14.0891,14.1499,68500.0
2010-04-09 13:50:00,16.3,16.31,16.29,16.3,33600.0,14.1499,14.1585,14.1412,14.1499,33600.0
2010-04-09 14:00:00,16.3,16.3,16.29,16.3,27900.0,14.1499,14.1499,14.1412,14.1499,27900.0
2010-04-09 14:10:00,16.3,16.33,16.26,16.27,117000.0,14.1499,14.1759,14.1151,14.1238,117000.0
2010-04-09 14:20:00,16.27,16.3,16.26,16.28,45000.0,14.1238,14.1499,14.1151,14.1325,45000.0
2010-04-09 14:30:00,16.27,16.28,16.26,16.27,51000.0,14.1238,14.1325,14.1151,14.1238,51000.0
2010-04-09 14:40:00,16.27,16.29,16.27,16.29,38700.0,14.1238,14.1412,14.1238,14.1412,38700.0
2010-04-09 14:50:00,16.29,16.31,16.28,16.3,71000.0,14.1412,14.1585,14.1325,14.1499,71000.0
2010-04-09 15:00:00,16.29,16.33,16.28,16.33,85600.0,14.1412,14.1759,14.1325,14.1759,85600.0
2010-04-09 15:10:00,16.33,16.38,16.31,16.37,109200.0,14.1759,14.2193,14.1585,14.2106,109200.0
2010-04-09 15:20:00,16.37,16.45,16.36,16.45,154800.0,14.2106,14.2801,14.202,14.2801,154800.0
2010-04-09 15:30:00,16.45,16.45,16.37,16.4,279000.0,14.2801,14.2801,14.2106,14.2367,279000.0
2010-04-09 15:40:00,16.4,16.41,16.4,16.4,135400.0,14.2367,14.2454,14.2367,14.2367,135400.0
2010-04-09 15:50:00,16.41,16.42,16.4,16.42,340400.0,14.2454,14.254,14.2367,14.254,340400.0
2010-04-12 09:30:00,16.47,16.5,16.28,16.49,88800.0,14.2974,14.3235,14.1325,14.3148,88800.0
2010-04-12 09:40:00,16.49,16.59,16.49,16.53,80300.0,14.3148,14.4016,14.3148,14.3495,80300.0
2010-04-12 09:50:00,16.53,16.66,16.52,16.66,86800.0,14.3495,14.4624,14.3408,14.4624,86800.0
2010-04-12 10:00:00,16.66,16.71,16.65,16.71,57900.0,14.4624,14.5058,14.4537,14.5058,57900.0
2010-04-12 10:10:00,16.71,16.77,16.69,16.75,90100.0,14.5058,14.5579,14.4884,14.5405,90100.0
2010-04-12 10:20:00,16.76,16.91,16.76,16.91,82800.0,14.5492,14.6794,14.5492,14.6794,82800.0
2010-04-12 10:30:00,16.9,16.97,16.87,16.96,159700.0,14.6707,14.7315,14.6447,14.7228,159700.0
2010-04-12 10:40:00,16.96,17.07,16.95,17.06,98900.0,14.7228,14.8183,14.7141,14.8096,98900.0
2010-04-12 10:50:00,17.06,17.22,17.05,17.2,187000.0,14.8096,14.9485,14.8009,14.9311,187000.0
2010-04-12 11:00:00,17.21,17.23,17.04,17.09,215200.0,14.9398,14.9572,14.7923,14.8357,215200.0
2010-04-12 11:10:00,17.1,17.11,17.06,17.07,45800.0,14.8443,14.853,14.8096,14.8183,45800.0
2010-04-12 11:20:00,17.07,17.1,17.03,17.06,101500.0,14.8183,14.8443,14.7836,14.8096,101500.0
2010-04-12 11:30:00,17.06,17.1,17.05,17.08,90600.0,14.8096,14.8443,14.8009,14.827,90600.0
2010-04-12 11:40:00,17.08,17.09,17.03,17.03,78500.0,14.827,14.8357,14.7836,14.7836,78500.0
2010-04-12 11:50:00,17.03,17.05,17.02,17.04,46700.0,14.7836,14.8009,14.7749,14.7923,46700.0
2010-04-12 12:00:00,17.04,17.07,17.02,17.06,107000.0,14.7923,14.8183,14.7749,14.8096,107000.0
2010-04-12 12:10:00,17.06,17.09,17.05,17.05,79300.0,14.8096,14.8357,14.8009,14.8009,79300.0
2010-04-12 12:20:00,17.06,17.06,17.0,17.02,48900.0,14.8096,14.8096,14.7575,14.7749,48900.0
2010-04-12 12:30:00,17.02,17.02,17.0,17.0,22900.0,14.7749,14.7749,14.7575,14.7575,22900.0
2010-04-12 12:40:00,17.0,17.02,17.0,17.02,89900.0,14.7575,14.7749,14.7575,14.7749,89900.0
2010-04-12 12:50:00,17.02,17.12,17.02,17.1,47900.0,14.7749,14.8617,14.7749,14.8443,47900.0
2010-04-12 13:00:00,17.11,17.14,17.08,17.09,95800.0,14.853,14.8791,14.827,14.8357,95800.0
2010-04-12 13:10:00,17.08,17.12,17.08,17.11,34800.0,14.827,14.8617,14.827,14.853,34800.0
2010-04-12 13:20:00,17.12,17.15,17.1,17.12,61000.0,14.8617,14.8877,14.8443,14.8617,61000.0
2010-04-12 13:30:00,17.11,17.13,17.09,17.1,58400.0,14.853,14.8704,14.8357,14.8443,58400.0
2010-04-12 13:40:00,17.1,17.14,17.09,17.13,60100.0,14.8443,14.8791,14.8357,14.8704,60100.0
2010-04-12 13:50:00,17.13,17.17,17.12,17.13,56100.0,14.8704,14.9051,14.8617,14.8704,56100.0
2010-04-12 14:00:00,17.13,17.14,17.13,17.13,25800.0,14.8704,14.8791,14.8704,14.8704,25800.0
2010-04-12 14:10:00,17.14,17.14,17.09,17.1,50200.0,14.8791,14.8791,14.8357,14.8443,50200.0
2010-04-12 14:20:00,17.1,17.1,17.03,17.04,83500.0,14.8443,14.8443,14.7836,14.7923,83500.0
2010-04-12 14:30:00,17.05,17.06,17.02,17.02,85100.0,14.8009,14.8096,14.7749,14.7749,85100.0
2010-04-12 14:40:00,17.02,17.03,17.0,17.01,60100.0,14.7749,14.7836,14.7575,14.7662,60100.0
2010-04-12 14:50:00,17.01,17.03,16.99,17.03,85200.0,14.7662,14.7836,14.7488,14.7836,85200.0
2010-04-12 15:00:00,17.03,17.03,17.0,17.03,61200.0,14.7836,14.7836,14.7575,14.7836,61200.0
2010-04-12 15:10:00,17.03,17.06,17.02,17.03,83700.0,14.7836,14.8096,14.7749,14.7836,83700.0
2010-04-12 15:20:00,17.04,17.04,17.01,17.04,92900.0,14.7923,14.7923,14.7662,14.7923,92900.0
2010-04-12 15:30:00,17.04,17.14,17.03,17.13,180700.0,14.7923,14.8791,14.7836,14.8704,180700.0
2010-04-12 15:40:00,17.13,17.16,17.09,17.09,234200.0,14.8704,14.8964,14.8357,14.8357,234200.0
2010-04-12 15:50:00,17.1,17.17,17.08,17.16,472500.0,14.8443,14.9051,14.827,14.8964,472500.0
2010-04-13 09:30:00,17.09,17.15,16.97,17.06,80100.0,14.8357,14.8877,14.7315,14.8096,80100.0
2010-04-13 09:40:00,17.06,17.12,16.96,16.98,90200.0,14.8096,14.8617,14.7228,14.7402,90200.0
2010-04-13 09:50:00,16.97,16.99,16.94,16.94,56100.0,14.7315,14.7488,14.7054,14.7054,56100.0
2010-04-13 10:00:00,16.95,16.95,16.89,16.92,46100.0,14.7141,14.7141,14.662,14.6881,46100.0
2010-04-13 10:10:00,16.91,16.94,16.91,16.92,66800.0,14.6794,14.7054,14.6794,14.6881,66800.0
2010-04-13 10:20:00,16.93,16.94,16.92,16.94,20100.0,14.6968,14.7054,14.6881,14.7054,20100.0
2010-04-13 10:30:00,16.93,16.95,16.91,16.94,72800.0,14.6968,14.7141,14.6794,14.7054,72800.0
2010-04-13 10:40:00,16.94,16.95,16.93,16.95,29900.0,14.7054,14.7141,14.6968,14.7141,29900.0
2010-04-13 10:50:00,16.95,16.95,16.92,16.92,26000.0,14.7141,14.7141,14.6881,14.6881,26000.0
2010-04-13 11:00:00,16.93,16.94,16.92,16.93,27700.0,14.6968,14.7054,14.6881,14.6968,27700.0
2010-04-13 11:10:00,16.93,16.95,16.92,16.95,24500.0,14.6968,14.7141,14.6881,14.7141,24500.0
2010-04-13 11:20:00,16.95,16.95,16.94,16.95,17900.0,14.7141,14.7141,14.7054,14.7141,17900.0
2010-04-13 11:30:00,16.95,16.95,16.93,16.94,22100.0,14.7141,14.7141,14.6968,14.7054,22100.0
2010-04-13 11:40:00,16.94,16.94,16.93,16.94,9500.0,14.7054,14.7054,14.6968,14.7054,9500.0
2010-04-13 11:50:00,16.94,16.95,16.93,16.95,34800.0,14.7054,14.7141,14.6968,14.7141,34800.0
2010-04-13 12:00:00,16.95,16.95,16.93,16.94,24100.0,14.7141,14.7141,14.6968,14.7054,24100.0
2010-04-13 12:10:00,16.94,17.01,16.93,17.01,50800.0,14.7054,14.7662,14.6968,14.7662,50800.0
2010-04-13 12:20:00,17.0,17.04,16.99,17.02,58100.0,14.7575,14.7923,14.7488,14.7749,58100.0
2010-04-13 12:30:00,17.02,17.03,17.02,17.02,8900.0,14.7749,14.7836,14.7749,14.7749,8900.0
2010-04-13 12:40:00,17.03,17.06,17.02,17.04,47600.0,14.7836,14.8096,14.7749,14.7923,47600.0
2010-04-13 12:50:00,17.05,17.09,17.04,17.09,30100.0,14.8009,14.8357,14.7923,14.8357,30100.0
2010-04-13 13:00:00,17.09,17.1,17.06,17.1,46500.0,14.8357,14.8443,14.8096,14.8443,46500.0
2010-04-13 13:10:00,17.09,17.1,17.06,17.06,25100.0,14.8357,14.8443,14.8096,14.8096,25100.0
2010-04-13 13:20:00,17.06,17.07,17.02,17.02,41700.0,14.8096,14.8183,14.7749,14.7749,41700.0
2010-04-13 13:30:00,17.02,17.02,17.01,17.01,13300.0,14.7749,14.7749,14.7662,14.7662,13300.0
2010-04-13 13:40:00,17.02,17.04,17.01,17.04,53900.0,14.7749,14.7923,14.7662,14.7923,53900.0
2010-04-13 13:50:00,17.03,17.08,17.03,17.08,56800.0,14.7836,14.827,14.7836,14.827,56800.0
2010-04-13 14:00:00,17.07,17.09,17.07,17.08,36900.0,14.8183,14.8357,14.8183,14.827,36900.0
2010-04-13 14:10:00,17.08,17.08,17.07,17.07,159400.0,14.827,14.827,14.8183,14.8183,159400.0
2010-04-13 14:20:00,17.08,17.11,17.07,17.1,132100.0,14.827,14.853,14.8183,14.8443,132100.0
2010-04-13 14:30:00,17.1,17.1,17.07,17.07,32100.0,14.8443,14.8443,14.8183,14.8183,32100.0
2010-04-13 14:40:00,17.08,17.08,17.03,17.04,81500.0,14.827,14.827,14.7836,14.7923,81500.0
2010-04-13 14:50:00,17.03,17.04,17.0,17.03,75700.0,14.7836,14.7923,14.7575,14.7836,75700.0
2010-04-13 15:00:00,17.02,17.04,17.02,17.04,33900.0,14.7749,14.7923,14.7749,14.7923,33900.0
2010-04-13 15:10:00,17.03,17.07,17.03,17.06,64400.0,14.7836,14.8183,14.7836,14.8096,64400.0
2010-04-13 15:20:00,17.07,17.09,17.06,17.08,121700.0,14.8183,14.8357,14.8096,14.827,121700.0
2010-04-13 15:30:00,17.08,17.09,17.06,17.07,82200.0,14.827,14.8357,14.8096,14.8183,82200.0
2010-04-13 15:40:00,17.07,17.1,17.07,17.1,113100.0,14.8183,14.8443,14.8183,14.8443,113100.0
2010-04-13 15:50:00,17.1,17.11,17.07,17.07,159600.0,14.8443,14.853,14.8183,14.8183,159600.0
2010-04-14 09:30:00,17.05,17.21,16.97,17.06,76000.0,14.8009,14.9398,14.7315,14.8096,76000.0
2010-04-14 09:40:00,17.06,17.07,16.97,17.03,105600.0,14.8096,14.8183,14.7315,14.7836,105600.0
2010-04-14 09:50:00,17.03,17.03,16.98,17.01,37700.0,14.7836,14.7836,14.7402,14.7662,37700.0
2010-04-14 10:00:00,17.02,17.04,17.0,17.04,49900.0,14.7749,14.7923,14.7575,14.7923,49900.0
2010-04-14 10:10:00,17.04,17.09,17.02,17.08,24900.0,14.7923,14.8357,14.7749,14.827,24900.0
2010-04-14 10:20:00,17.08,17.09,17.03,17.05,37900.0,14.827,14.8357,14.7836,14.8009,37900.0
2010-04-14 10:30:00,17.05,17.07,17.02,17.04,40300.0,14.8009,14.8183,14.7749,14.7923,40300.0
2010-04-14 10:40:00,17.04,17.04,17.03,17.04,21000.0,14.7923,14.7923,14.7836,14.7923,21000.0
2010-04-14 10:50:00,17.04,17.05,17.02,17.02,25200.0,14.7923,14.8009,14.7749,14.7749,25200.0
2010-04-14 11:00:00,17.02,17.03,17.02,17.02,20200.0,14.7749,14.7836,14.7749,14.7749,20200.0
2010-04-14 11:10:00,17.02,17.03,17.02,17.02,11100.0,14.7749,14.7836,14.7749,14.7749,11100.0
2010-04-14 11:20:00,17.02,17.04,17.02,17.04,32300.0,14.7749,14.7923,14.7749,14.7923,32300.0
2010-04-14 11:30:00,17.04,17.04,17.03,17.03,11200.0,14.7923,14.7923,14.7836,14.7836,11200.0
2010-04-14 11:40:00,17.04,17.05,17.01,17.02,50200.0,14.7923,14.8009,14.7662,14.7749,50200.0
2010-04-14 11:50:00,17.02,17.03,17.02,17.02,13000.0,14.7749,14.7836,14.7749,14.7749,13000.0
2010-04-14 12:00:00,17.02,17.03,17.02,17.03,31000.0,14.7749,14.7836,14.7749,14.7836,31000.0
2010-04-14 12:10:00,17.02,17.03,17.02,17.02,12400.0,14.7749,14.7836,14.7749,14.7749,12400.0
2010-04-14 12:20:00,17.02,17.03,17.02,17.03,7700.0,14.7749,14.7836,14.7749,14.7836,7700.0
2010-04-14 12:30:00,17.03,17.03,17.02,17.03,12900.0,14.7836,14.7836,14.7749,14.7836,12900.0
2010-04-14 12:40:00,17.03,17.03,17.02,17.03,10100.0,14.7836,14.7836,14.7749,14.7836,10100.0
2010-04-14 12:50:00,17.03,17.03,17.02,17.03,9400.0,14.7836,14.7836,14.7749,14.7836,9400.0
2010-04-14 13:00:00,17.03,17.03,17.02,17.03,8900.0,14.7836,14.7836,14.7749,14.7836,8900.0
2010-04-14 13:10:00,17.03,17.06,17.02,17.06,15000.0,14.7836,14.8096,14.7749,14.8096,15000.0
2010-04-14 13:20:00,17.05,17.06,17.05,17.05,10200.0,14.8009,14.8096,14.8009,14.8009,10200.0
2010-04-14 13:30:00,17.06,17.06,17.05,17.05,9000.0,14.8096,14.8096,14.8009,14.8009,9000.0
2010-04-14 13:40:00,17.06,17.06,17.04,17.05,33500.0,14.8096,14.8096,14.7923,14.8009,33500.0
2010-04-14 13:50:00,17.04,17.05,17.04,17.04,11100.0,14.7923,14.8009,14.7923,14.7923,11100.0
2010-04-14 14:00:00,17.04,17.05,17.04,17.04,8400.0,14.7923,14.8009,14.7923,14.7923,8400.0
2010-04-14 14:10:00,17.04,17.05,17.02,17.03,66000.0,14.7923,14.8009,14.7749,14.7836,66000.0
2010-04-14 14:20:00,17.03,17.06,17.02,17.05,75400.0,14.7836,14.8096,14.7749,14.8009,75400.0
2010-04-14 14:30:00,17.06,17.1,17.05,17.08,66700.0,14.8096,14.8443,14.8009,14.827,66700.0
2010-04-14 14:40:00,17.09,17.09,17.08,17.09,22900.0,14.8357,14.8357,14.827,14.8357,22900.0
2010-04-14 14:50:00,17.08,17.09,17.08,17.09,19000.0,14.827,14.8357,14.827,14.8357,19000.0
2010-04-14 15:00:00,17.08,17.09,17.07,17.07,45000.0,14.827,14.8357,14.8183,14.8183,45000.0
2010-04-14 15:10:00,17.08,17.13,17.07,17.12,135400.0,14.827,14.8704,14.8183,14.8617,135400.0
2010-04-14 15:20:00,17.13,17.13,17.12,17.12,20000.0,14.8704,14.8704,14.8617,14.8617,20000.0
2010-04-14 15:30:00,17.13,17.16,17.12,17.16,126400.0,14.8704,14.8964,14.8617,14.8964,126400.0
2010-04-14 15:40:00,17.15,17.19,17.15,17.19,97300.0,14.8877,14.9225,14.8877,14.9225,97300.0
2010-04-14 15:50:00,17.19,17.26,17.19,17.26,457900.0,14.9225,14.9832,14.9225,14.9832,457900.0
2010-04-15 09:30:00,17.24,17.25,17.15,17.22,38600.0,14.9659,14.9746,14.8877,14.9485,38600.0
2010-04-15 09:40:00,17.22,17.26,17.22,17.23,27400.0,14.9485,14.9832,14.9485,14.9572,27400.0
2010-04-15 09:50:00,17.22,17.23,17.2,17.21,21400.0,14.9485,14.9572,14.9311,14.9398,21400.0
2010-04-15 10:00:00,17.21,17.24,17.2,17.24,19100.0,14.9398,14.9659,14.9311,14.9659,19100.0
2010-04-15 10:10:00,17.23,17.23,17.22,17.22,14400.0,14.9572,14.9572,14.9485,14.9485,14400.0
2010-04-15 10:20:00,17.22,17.24,17.22,17.23,29500.0,14.9485,14.9659,14.9485,14.9572,29500.0
2010-04-15 10:30:00,17.23,17.27,17.23,17.27,34100.0,14.9572,14.9919,14.9572,14.9919,34100.0
2010-04-15 10:40:00,17.27,17.29,17.26,17.29,34400.0,14.9919,15.0093,14.9832,15.0093,34400.0
2010-04-15 10:50:00,17.3,17.35,17.28,17.34,59500.0,15.018,15.0614,15.0006,15.0527,59500.0
2010-04-15 11:00:00,17.34,17.35,17.3,17.3,24000.0,15.0527,15.0614,15.018,15.018,24000.0
2010-04-15 11:10:00,17.3,17.31,17.26,17.26,9700.0,15.018,15.0266,14.9832,14.9832,9700.0
2010-04-15 11:20:00,17.26,17.27,17.24,17.25,34400.0,14.9832,14.9919,14.9659,14.9746,34400.0
2010-04-15 11:30:00,17.26,17.26,17.24,17.25,58900.0,14.9832,14.9832,14.9659,14.9746,58900.0
2010-04-15 11:40:00,17.25,17.26,17.24,17.25,108800.0,14.9746,14.9832,14.9659,14.9746,108800.0
2010-04-15 11:50:00,17.26,17.26,17.23,17.25,39300.0,14.9832,14.9832,14.9572,14.9746,39300.0
2010-04-15 12:00:00,17.25,17.25,17.22,17.25,25000.0,14.9746,14.9746,14.9485,14.9746,25000.0
2010-04-15 12:10:00,17.25,17.3,17.24,17.3,13700.0,14.9746,15.018,14.9659,15.018,13700.0
2010-04-15 12:20:00,17.29,17.3,17.24,17.27,22400.0,15.0093,15.018,14.9659,14.9919,22400.0
2010-04-15 12:30:00,17.27,17.28,17.26,17.28,12000.0,14.9919,15.0006,14.9832,15.0006,12000.0
2010-04-15 12:40:00,17.28,17.28,17.27,17.27,8400.0,15.0006,15.0006,14.9919,14.9919,8400.0
2010-04-15 12:50:00,17.28,17.31,17.27,17.31,27700.0,15.0006,15.0266,14.9919,15.0266,27700.0
2010-04-15 13:00:00,17.31,17.35,17.3,17.34,43000.0,15.0266,15.0614,15.018,15.0527,43000.0
2010-04-15 13:10:00,17.35,17.39,17.34,17.39,27700.0,15.0614,15.0961,15.0527,15.0961,27700.0
2010-04-15 13:20:00,17.39,17.43,17.38,17.41,48300.0,15.0961,15.1308,15.0874,15.1134,48300.0
2010-04-15 13:30:00,17.42,17.44,17.41,17.43,18500.0,15.1221,15.1395,15.1134,15.1308,18500.0
2010-04-15 13:40:00,17.43,17.44,17.39,17.4,29800.0,15.1308,15.1395,15.0961,15.1048,29800.0
2010-04-15 13:50:00,17.39,17.4,17.36,17.37,16500.0,15.0961,15.1048,15.07,15.0787,16500.0
2010-04-15 14:00:00,17.36,17.37,17.32,17.33,29900.0,15.07,15.0787,15.0353,15.044,29900.0
2010-04-15 14:10:00,17.32,17.37,17.32,17.35,56400.0,15.0353,15.0787,15.0353,15.0614,56400.0
2010-04-15 14:20:00,17.35,17.36,17.32,17.32,20700.0,15.0614,15.07,15.0353,15.0353,20700.0
2010-04-15 14:30:00,17.33,17.33,17.29,17.29,31700.0,15.044,15.044,15.0093,15.0093,31700.0
2010-04-15 14:40:00,17.29,17.31,17.27,17.31,51500.0,15.0093,15.0266,14.9919,15.0266,51500.0
2010-04-15 14:50:00,17.31,17.36,17.3,17.3,61800.0,15.0266,15.07,15.018,15.018,61800.0
2010-04-15 15:00:00,17.3,17.31,17.27,17.3,107100.0,15.018,15.0266,14.9919,15.018,107100.0
2010-04-15 15:10:00,17.3,17.31,17.29,17.3,80400.0,15.018,15.0266,15.0093,15.018,80400.0
2010-04-15 15:20:00,17.3,17.31,17.26,17.26,97400.0,15.018,15.0266,14.9832,14.9832,97400.0
2010-04-15 15:30:00,17.26,17.28,17.25,17.25,67200.0,14.9832,15.0006,14.9746,14.9746,67200.0
2010-04-15 15:40:00,17.25,17.28,17.25,17.27,111600.0,14.9746,15.0006,14.9746,14.9919,111600.0
2010-04-15 15:50:00,17.27,17.3,17.27,17.3,107300.0,14.9919,15.018,14.9919,15.018,107300.0
2010-04-16 09:30:00,17.2,17.32,17.2,17.26,140300.0,14.9311,15.0353,14.9311,14.9832,140300.0
2010-04-16 09:40:00,17.24,17.28,17.19,17.21,26400.0,14.9659,15.0006,14.9225,14.9398,26400.0
2010-04-16 09:50:00,17.21,17.24,17.16,17.19,31900.0,14.9398,14.9659,14.8964,14.9225,31900.0
2010-04-16 10:00:00,17.18,17.22,17.14,17.15,42400.0,14.9138,14.9485,14.8791,14.8877,42400.0
2010-04-16 10:10:00,17.14,17.2,17.11,17.18,41900.0,14.8791,14.9311,14.853,14.9138,41900.0
2010-04-16 10:20:00,17.19,17.19,17.16,17.16,13000.0,14.9225,14.9225,14.8964,14.8964,13000.0
2010-04-16 10:30:00,17.16,17.17,17.07,17.09,49300.0,14.8964,14.9051,14.8183,14.8357,49300.0
2010-04-16 10:40:00,17.09,17.14,17.07,17.08,35300.0,14.8357,14.8791,14.8183,14.827,35300.0
2010-04-16 10:50:00,17.08,17.08,16.99,17.03,54900.0,14.827,14.827,14.7488,14.7836,54900.0
2010-04-16 11:00:00,17.03,17.08,17.01,17.01,39700.0,14.7836,14.827,14.7662,14.7662,39700.0
2010-04-16 11:10:00,17.0,17.02,16.92,16.95,59700.0,14.7575,14.7749,14.6881,14.7141,59700.0
2010-04-16 11:20:00,16.95,17.0,16.91,16.92,39100.0,14.7141,14.7575,14.6794,14.6881,39100.0
2010-04-16 11:30:00,16.93,16.96,16.89,16.93,52500.0,14.6968,14.7228,14.662,14.6968,52500.0
2010-04-16 11:40:00,16.92,16.96,16.9,16.92,27000.0,14.6881,14.7228,14.6707,14.6881,27000.0
2010-04-16 11:50:00,16.92,16.96,16.89,16.9,57300.0,14.6881,14.7228,14.662,14.6707,57300.0
2010-04-16 12:00:00,16.9,16.92,16.87,16.92,34700.0,14.6707,14.6881,14.6447,14.6881,34700.0
2010-04-16 12:10:00,16.93,16.95,16.9,16.91,19300.0,14.6968,14.7141,14.6707,14.6794,19300.0
2010-04-16 12:20:00,16.92,16.93,16.9,16.93,18700.0,14.6881,14.6968,14.6707,14.6968,18700.0
2010-04-16 12:30:00,16.92,16.94,16.89,16.9,67300.0,14.6881,14.7054,14.662,14.6707,67300.0
2010-04-16 12:40:00,16.91,16.99,16.9,16.99,24100.0,14.6794,14.7488,14.6707,14.7488,24100.0
2010-04-16 12:50:00,16.99,17.0,16.96,16.98,25800.0,14.7488,14.7575,14.7228,14.7402,25800.0
2010-04-16 13:00:00,16.98,17.02,16.97,17.01,49500.0,14.7402,14.7749,14.7315,14.7662,49500.0
2010-04-16 13:10:00,17.01,17.01,16.96,16.97,26900.0,14.7662,14.7662,14.7228,14.7315,26900.0
2010-04-16 13:20:00,16.97,16.98,16.94,16.94,27400.0,14.7315,14.7402,14.7054,14.7054,27400.0
2010-04-16 13:30:00,16.95,16.96,16.92,16.95,45100.0,14.7141,14.7228,14.6881,14.7141,45100.0
2010-04-16 13:40:00,16.96,16.98,16.95,16.96,34000.0,14.7228,14.7402,14.7141,14.7228,34000.0
2010-04-16 13:50:00,16.96,16.97,16.93,16.96,30600.0,14.7228,14.7315,14.6968,14.7228,30600.0
2010-04-16 14:00:00,16.96,17.01,16.96,16.99,52500.0,14.7228,14.7662,14.7228,14.7488,52500.0
2010-04-16 14:10:00,16.99,17.01,16.98,17.0,24200.0,14.7488,14.7662,14.7402,14.7575,24200.0
2010-04-16 14:20:00,17.0,17.02,16.99,17.01,42100.0,14.7575,14.7749,14.7488,14.7662,42100.0
2010-04-16 14:30:00,17.01,17.02,16.97,16.97,39600.0,14.7662,14.7749,14.7315,14.7315,39600.0
2010-04-16 14:40:00,16.98,17.01,16.97,16.97,46700.0,14.7402,14.7662,14.7315,14.7315,46700.0
2010-04-16 14:50:00,16.98,16.99,16.97,16.99,51800.0,14.7402,14.7488,14.7315,14.7488,51800.0
2010-04-16 15:00:00,16.99,17.0,16.95,17.0,54500.0,14.7488,14.7575,14.7141,14.7575,54500.0
2010-04-16 15:10:00,17.0,17.01,16.97,16.97,32400.0,14.7575,14.7662,14.7315,14.7315,32400.0
2010-04-16 15:20:00,16.97,17.02,16.96,17.02,57800.0,14.7315,14.7749,14.7228,14.7749,57800.0
2010-04-16 15:30:00,17.01,17.1,17.0,17.1,109400.0,14.7662,14.8443,14.7575,14.8443,109400.0
2010-04-16 15:40:00,17.1,17.13,17.04,17.07,182300.0,14.8443,14.8704,14.7923,14.8183,182300.0
2010-04-16 15:50:00,17.07,17.08,17.01,17.05,163500.0,14.8183,14.827,14.7662,14.8009,163500.0
2010-04-19 09:30:00,17.02,17.16,16.97,17.1,41700.0,14.7749,14.8964,14.7315,14.8443,41700.0
2010-04-19 09:40:00,17.09,17.1,17.05,17.05,23800.0,14.8357,14.8443,14.8009,14.8009,23800.0
2010-04-19 09:50:00,17.05,17.12,17.05,17.12,31800.0,14.8009,14.8617,14.8009,14.8617,31800.0
2010-04-19 10:00:00,17.12,17.14,17.11,17.13,24100.0,14.8617,14.8791,14.853,14.8704,24100.0
2010-04-19 10:10:00,17.13,17.16,17.11,17.16,23500.0,14.8704,14.8964,14.853,14.8964,23500.0
2010-04-19 10:20:00,17.15,17.18,17.14,17.18,14000.0,14.8877,14.9138,14.8791,14.9138,14000.0
2010-04-19 10:30:00,17.17,17.2,17.16,17.2,44500.0,14.9051,14.9311,14.8964,14.9311,44500.0
2010-04-19 10:40:00,17.19,17.19,17.15,17.15,33200.0,14.9225,14.9225,14.8877,14.8877,33200.0
2010-04-19 10:50:00,17.16,17.18,17.15,17.17,55600.0,14.8964,14.9138,14.8877,14.9051,55600.0
2010-04-19 11:00:00,17.16,17.19,17.13,17.15,75100.0,14.8964,14.9225,14.8704,14.8877,75100.0
2010-04-19 11:10:00,17.15,17.2,17.15,17.19,31600.0,14.8877,14.9311,14.8877,14.9225,31600.0
2010-04-19 11:20:00,17.18,17.19,17.14,17.15,35600.0,14.9138,14.9225,14.8791,14.8877,35600.0
2010-04-19 11:30:00,17.15,17.17,17.15,17.16,32400.0,14.8877,14.9051,14.8877,14.8964,32400.0
2010-04-19 11:40:00,17.16,17.2,17.15,17.19,32600.0,14.8964,14.9311,14.8877,14.9225,32600.0
2010-04-19 11:50:00,17.19,17.19,17.16,17.16,41600.0,14.9225,14.9225,14.8964,14.8964,41600.0
2010-04-19 12:00:00,17.16,17.18,17.15,17.15,42100.0,14.8964,14.9138,14.8877,14.8877,42100.0
2010-04-19 12:10:00,17.15,17.19,17.12,17.19,47900.0,14.8877,14.9225,14.8617,14.9225,47900.0
2010-04-19 12:20:00,17.18,17.22,17.18,17.19,46900.0,14.9138,14.9485,14.9138,14.9225,46900.0
2010-04-19 12:30:00,17.2,17.2,17.15,17.15,20500.0,14.9311,14.9311,14.8877,14.8877,20500.0
2010-04-19 12:40:00,17.15,17.19,17.15,17.19,20700.0,14.8877,14.9225,14.8877,14.9225,20700.0
2010-04-19 12:50:00,17.19,17.22,17.18,17.21,45200.0,14.9225,14.9485,14.9138,14.9398,45200.0
2010-04-19 13:00:00,17.21,17.22,17.2,17.22,22400.0,14.9398,14.9485,14.9311,14.9485,22400.0
2010-04-19 13:10:00,17.21,17.24,17.21,17.24,22900.0,14.9398,14.9659,14.9398,14.9659,22900.0
2010-04-19 13:20:00,17.24,17.26,17.23,17.25,57200.0,14.9659,14.9832,14.9572,14.9746,57200.0
2010-04-19 13:30:00,17.25,17.25,17.23,17.24,33300.0,14.9746,14.9746,14.9572,14.9659,33300.0
2010-04-19 13:40:00,17.24,17.26,17.24,17.26,35400.0,14.9659,14.9832,14.9659,14.9832,35400.0
2010-04-19 13:50:00,17.25,17.27,17.24,17.26,43900.0,14.9746,14.9919,14.9659,14.9832,43900.0
2010-04-19 14:00:00,17.25,17.28,17.23,17.27,52000.0,14.9746,15.0006,14.9572,14.9919,52000.0
2010-04-19 14:10:00,17.27,17.34,17.27,17.34,59200.0,14.9919,15.0527,14.9919,15.0527,59200.0
2010-04-19 14:20:00,17.33,17.49,17.33,17.49,220000.0,15.044,15.1829,15.044,15.1829,220000.0
2010-04-19 14:30:00,17.49,17.52,17.46,17.51,183800.0,15.1829,15.2089,15.1568,15.2003,183800.0
2010-04-19 14:40:00,17.51,17.54,17.49,17.49,74700.0,15.2003,15.2263,15.1829,15.1829,74700.0
2010-04-19 14:50:00,17.49,17.52,17.45,17.52,156600.0,15.1829,15.2089,15.1482,15.2089,156600.0
2010-04-19 15:00:00,17.52,17.56,17.51,17.55,99900.0,15.2089,15.2437,15.2003,15.235,99900.0
2010-04-19 15:10:00,17.55,17.56,17.53,17.54,97700.0,15.235,15.2437,15.2176,15.2263,97700.0
2010-04-19 15:20:00,17.54,17.59,17.54,17.59,117300.0,15.2263,15.2697,15.2263,15.2697,117300.0
2010-04-19 15:30:00,17.59,17.65,17.57,17.64,194900.0,15.2697,15.3218,15.2523,15.3131,194900.0
2010-04-19 15:40:00,17.64,17.73,17.64,17.71,396400.0,15.3131,15.3912,15.3131,15.3739,396400.0
2010-04-19 15:50:00,17.71,17.71,17.59,17.6,454400.0,15.3739,15.3739,15.2697,15.2784,454400.0
2010-04-20 09:30:00,17.65,17.89,17.61,17.88,117000.0,15.3218,15.5301,15.2871,15.5214,117000.0
2010-04-20 09:40:00,17.88,17.92,17.77,17.8,91600.0,15.5214,15.5562,15.426,15.452,91600.0
2010-04-20 09:50:00,17.8,17.87,17.78,17.84,73300.0,15.452,15.5128,15.4346,15.4867,73300.0
2010-04-20 10:00:00,17.83,17.92,17.82,17.92,66900.0,15.478,15.5562,15.4694,15.5562,66900.0
2010-04-20 10:10:00,17.91,17.91,17.84,17.85,51600.0,15.5475,15.5475,15.4867,15.4954,51600.0
2010-04-20 10:20:00,17.84,17.86,17.82,17.83,41900.0,15.4867,15.5041,15.4694,15.478,41900.0
2010-04-20 10:30:00,17.83,17.84,17.77,17.81,87100.0,15.478,15.4867,15.426,15.4607,87100.0
2010-04-20 10:40:00,17.81,17.86,17.8,17.86,52400.0,15.4607,15.5041,15.452,15.5041,52400.0
2010-04-20 10:50:00,17.86,17.92,17.85,17.9,50400.0,15.5041,15.5562,15.4954,15.5388,50400.0
2010-04-20 11:00:00,17.91,17.92,17.9,17.91,51000.0,15.5475,15.5562,15.5388,15.5475,51000.0
2010-04-20 11:10:00,17.91,17.92,17.91,17.92,68000.0,15.5475,15.5562,15.5475,15.5562,68000.0
2010-04-20 11:20:00,17.92,17.98,17.91,17.95,105500.0,15.5562,15.6083,15.5475,15.5822,105500.0
2010-04-20 11:30:00,17.95,17.99,17.93,17.99,68300.0,15.5822,15.6169,15.5649,15.6169,68300.0
2010-04-20 11:40:00,17.98,17.99,17.98,17.98,21000.0,15.6083,15.6169,15.6083,15.6083,21000.0
2010-04-20 11:50:00,17.99,17.99,17.98,17.98,34800.0,15.6169,15.6169,15.6083,15.6083,34800.0
2010-04-20 12:00:00,17.98,18.06,17.98,18.05,91900.0,15.6083,15.6777,15.6083,15.669,91900.0
2010-04-20 12:10:00,18.06,18.08,18.05,18.05,52400.0,15.6777,15.6951,15.669,15.669,52400.0
2010-04-20 12:20:00,18.06,18.06,18.03,18.03,24200.0,15.6777,15.6777,15.6517,15.6517,24200.0
2010-04-20 12:30:00,18.04,18.08,18.03,18.06,40300.0,15.6603,15.6951,15.6517,15.6777,40300.0
2010-04-20 12:40:00,18.07,18.09,18.04,18.08,43600.0,15.6864,15.7037,15.6603,15.6951,43600.0
2010-04-20 12:50:00,18.09,18.14,18.08,18.13,47900.0,15.7037,15.7472,15.6951,15.7385,47900.0
2010-04-20 13:00:00,18.13,18.16,18.13,18.14,207500.0,15.7385,15.7645,15.7385,15.7472,207500.0
2010-04-20 13:10:00,18.14,18.18,18.14,18.17,42700.0,15.7472,15.7819,15.7472,15.7732,42700.0
2010-04-20 13:20:00,18.16,18.23,18.16,18.23,75400.0,15.7645,15.8253,15.7645,15.8253,75400.0
2010-04-20 13:30:00,18.22,18.25,18.22,18.24,48500.0,15.8166,15.8426,15.8166,15.834,48500.0
2010-04-20 13:40:00,18.24,18.31,18.24,18.29,137900.0,15.834,15.8947,15.834,15.8774,137900.0
2010-04-20 13:50:00,18.29,18.36,18.29,18.3,97100.0,15.8774,15.9381,15.8774,15.886,97100.0
2010-04-20 14:00:00,18.3,18.31,18.25,18.3,152000.0,15.886,15.8947,15.8426,15.886,152000.0
2010-04-20 14:10:00,18.29,18.33,18.28,18.33,86600.0,15.8774,15.9121,15.8687,15.9121,86600.0
2010-04-20 14:20:00,18.33,18.36,18.32,18.34,88000.0,15.9121,15.9381,15.9034,15.9208,88000.0
2010-04-20 14:30:00,18.34,18.38,18.32,18.38,81300.0,15.9208,15.9555,15.9034,15.9555,81300.0
2010-04-20 14:40:00,18.38,18.45,18.37,18.4,139200.0,15.9555,16.0163,15.9468,15.9729,139200.0
2010-04-20 14:50:00,18.39,18.45,18.37,18.41,94800.0,15.9642,16.0163,15.9468,15.9815,94800.0
2010-04-20 15:00:00,18.41,18.41,18.36,18.39,144000.0,15.9815,15.9815,15.9381,15.9642,144000.0
2010-04-20 15:10:00,18.39,18.4,18.37,18.4,89600.0,15.9642,15.9729,15.9468,15.9729,89600.0
2010-04-20 15:20:00,18.4,18.4,18.35,18.39,147800.0,15.9729,15.9729,15.9294,15.9642,147800.0
2010-04-20 15:30:00,18.38,18.39,18.36,18.38,138200.0,15.9555,15.9642,15.9381,15.9555,138200.0
2010-04-20 15:40:00,18.38,18.39,18.28,18.29,276500.0,15.9555,15.9642,15.8687,15.8774,276500.0
2010-04-20 15:50:00,18.3,18.3,18.19,18.22,599700.0,15.886,15.886,15.7906,15.8166,599700.0
2010-04-21 09:30:00,18.15,18.36,18.12,18.16,129700.0,15.7558,15.9381,15.7298,15.7645,129700.0
2010-04-21 09:40:00,18.15,18.21,18.15,18.2,47800.0,15.7558,15.8079,15.7558,15.7992,47800.0
2010-04-21 09:50:00,18.2,18.33,18.18,18.33,131100.0,15.7992,15.9121,15.7819,15.9121,131100.0
2010-04-21 10:00:00,18.32,18.35,18.28,18.3,102800.0,15.9034,15.9294,15.8687,15.886,102800.0
2010-04-21 10:10:00,18.3,18.36,18.18,18.19,102900.0,15.886,15.9381,15.7819,15.7906,102900.0
2010-04-21 10:20:00,18.19,18.26,18.19,18.26,82100.0,15.7906,15.8513,15.7906,15.8513,82100.0
2010-04-21 10:30:00,18.25,18.3,18.22,18.25,96200.0,15.8426,15.886,15.8166,15.8426,96200.0
2010-04-21 10:40:00,18.26,18.34,18.26,18.32,94400.0,15.8513,15.9208,15.8513,15.9034,94400.0
2010-04-21 10:50:00,18.32,18.36,18.27,18.29,111400.0,15.9034,15.9381,15.86,15.8774,111400.0
2010-04-21 11:00:00,18.28,18.32,18.23,18.25,60200.0,15.8687,15.9034,15.8253,15.8426,60200.0
2010-04-21 11:10:00,18.24,18.27,18.22,18.25,57700.0,15.834,15.86,15.8166,15.8426,57700.0
2010-04-21 11:20:00,18.25,18.26,18.23,18.25,55000.0,15.8426,15.8513,15.8253,15.8426,55000.0
2010-04-21 11:30:00,18.25,18.26,18.19,18.25,69900.0,15.8426,15.8513,15.7906,15.8426,69900.0
2010-04-21 11:40:00,18.25,18.27,18.24,18.26,18100.0,15.8426,15.86,15.834,15.8513,18100.0
2010-04-21 11:50:00,18.26,18.27,18.25,18.26,18600.0,15.8513,15.86,15.8426,15.8513,18600.0
2010-04-21 12:00:00,18.25,18.26,18.25,18.25,35700.0,15.8426,15.8513,15.8426,15.8426,35700.0
2010-04-21 12:10:00,18.25,18.26,18.24,18.25,38000.0,15.8426,15.8513,15.834,15.8426,38000.0
2010-04-21 12:20:00,18.25,18.26,18.25,18.25,22700.0,15.8426,15.8513,15.8426,15.8426,22700.0
2010-04-21 12:30:00,18.25,18.26,18.25,18.25,20200.0,15.8426,15.8513,15.8426,15.8426,20200.0
2010-04-21 12:40:00,18.25,18.26,18.25,18.25,18900.0,15.8426,15.8513,15.8426,15.8426,18900.0
2010-04-21 12:50:00,18.25,18.26,18.25,18.25,27800.0,15.8426,15.8513,15.8426,15.8426,27800.0
2010-04-21 13:00:00,18.25,18.28,18.24,18.26,76200.0,15.8426,15.8687,15.834,15.8513,76200.0
2010-04-21 13:10:00,18.25,18.27,18.25,18.26,36100.0,15.8426,15.86,15.8426,15.8513,36100.0
2010-04-21 13:20:00,18.26,18.26,18.21,18.22,29200.0,15.8513,15.8513,15.8079,15.8166,29200.0
2010-04-21 13:30:00,18.21,18.25,18.21,18.23,60400.0,15.8079,15.8426,15.8079,15.8253,60400.0
2010-04-21 13:40:00,18.22,18.24,18.22,18.22,34500.0,15.8166,15.834,15.8166,15.8166,34500.0
2010-04-21 13:50:00,18.22,18.28,18.22,18.27,64200.0,15.8166,15.8687,15.8166,15.86,64200.0
2010-04-21 14:00:00,18.27,18.27,18.24,18.26,35100.0,15.86,15.86,15.834,15.8513,35100.0
2010-04-21 14:10:00,18.25,18.32,18.24,18.31,115700.0,15.8426,15.9034,15.834,15.8947,115700.0
2010-04-21 14:20:00,18.3,18.34,18.29,18.3,98300.0,15.886,15.9208,15.8774,15.886,98300.0
2010-04-21 14:30:00,18.3,18.33,18.29,18.3,61800.0,15.886,15.9121,15.8774,15.886,61800.0
2010-04-21 14:40:00,18.3,18.31,18.3,18.3,47900.0,15.886,15.8947,15.886,15.886,47900.0
2010-04-21 14:50:00,18.3,18.31,18.3,18.3,50500.0,15.886,15.8947,15.886,15.886,50500.0
2010-04-21 15:00:00,18.3,18.31,18.3,18.3,40900.0,15.886,15.8947,15.886,15.886,40900.0
2010-04-21 15:10:00,18.3,18.34,18.28,18.31,117000.0,15.886,15.9208,15.8687,15.8947,117000.0
2010-04-21 15:20:00,18.31,18.32,18.27,18.32,85100.0,15.8947,15.9034,15.86,15.9034,85100.0
2010-04-21 15:30:00,18.31,18.32,18.29,18.29,55400.0,15.8947,15.9034,15.8774,15.8774,55400.0
2010-04-21 15:40:00,18.29,18.32,18.28,18.3,99800.0,15.8774,15.9034,15.8687,15.886,99800.0
2010-04-21 15:50:00,18.3,18.31,18.27,18.28,139000.0,15.886,15.8947,15.86,15.8687,139000.0
2010-04-22 09:30:00,17.99,18.25,17.82,18.17,79400.0,15.6169,15.8426,15.4694,15.7732,79400.0
2010-04-22 09:40:00,18.16,18.21,18.13,18.17,32900.0,15.7645,15.8079,15.7385,15.7732,32900.0
2010-04-22 09:50:00,18.17,18.18,18.15,18.17,40400.0,15.7732,15.7819,15.7558,15.7732,40400.0
2010-04-22 10:00:00,18.16,18.18,18.16,18.17,22200.0,15.7645,15.7819,15.7645,15.7732,22200.0
2010-04-22 10:10:00,18.16,18.18,18.16,18.18,30100.0,15.7645,15.7819,15.7645,15.7819,30100.0
2010-04-22 10:20:00,18.17,18.26,18.17,18.24,75300.0,15.7732,15.8513,15.7732,15.834,75300.0
2010-04-22 10:30:00,18.24,18.26,18.19,18.23,109500.0,15.834,15.8513,15.7906,15.8253,109500.0
2010-04-22 10:40:00,18.22,18.25,18.21,18.23,69200.0,15.8166,15.8426,15.8079,15.8253,69200.0
2010-04-22 10:50:00,18.22,18.24,18.21,18.24,51000.0,15.8166,15.834,15.8079,15.834,51000.0
2010-04-22 11:00:00,18.24,18.25,18.23,18.25,64300.0,15.834,15.8426,15.8253,15.8426,64300.0
2010-04-22 11:10:00,18.25,18.25,18.22,18.24,60700.0,15.8426,15.8426,15.8166,15.834,60700.0
2010-04-22 11:20:00,18.25,18.25,18.18,18.19,55400.0,15.8426,15.8426,15.7819,15.7906,55400.0
2010-04-22 11:30:00,18.18,18.2,18.15,18.16,64900.0,15.7819,15.7992,15.7558,15.7645,64900.0
2010-04-22 11:40:00,18.17,18.18,18.13,18.14,39800.0,15.7732,15.7819,15.7385,15.7472,39800.0
2010-04-22 11:50:00,18.14,18.17,18.14,18.15,64700.0,15.7472,15.7732,15.7472,15.7558,64700.0
2010-04-22 12:00:00,18.15,18.15,18.1,18.1,102300.0,15.7558,15.7558,15.7124,15.7124,102300.0
2010-04-22 12:10:00,18.09,18.1,18.07,18.07,141600.0,15.7037,15.7124,15.6864,15.6864,141600.0
2010-04-22 12:20:00,18.07,18.07,18.01,18.02,98100.0,15.6864,15.6864,15.6343,15.643,98100.0
2010-04-22 12:30:00,18.01,18.1,18.0,18.08,89400.0,15.6343,15.7124,15.6256,15.6951,89400.0
2010-04-22 12:40:00,18.07,18.1,18.07,18.1,27800.0,15.6864,15.7124,15.6864,15.7124,27800.0
2010-04-22 12:50:00,18.1,18.13,18.08,18.1,49800.0,15.7124,15.7385,15.6951,15.7124,49800.0
2010-04-22 13:00:00,18.1,18.18,18.1,18.18,43500.0,15.7124,15.7819,15.7124,15.7819,43500.0
2010-04-22 13:10:00,18.17,18.2,18.17,18.18,44600.0,15.7732,15.7992,15.7732,15.7819,44600.0
2010-04-22 13:20:00,18.18,18.23,18.18,18.22,37300.0,15.7819,15.8253,15.7819,15.8166,37300.0
2010-04-22 13:30:00,18.22,18.23,18.2,18.22,35000.0,15.8166,15.8253,15.7992,15.8166,35000.0
2010-04-22 13:40:00,18.21,18.26,18.21,18.24,41400.0,15.8079,15.8513,15.8079,15.834,41400.0
2010-04-22 13:50:00,18.24,18.26,18.23,18.24,36100.0,15.834,15.8513,15.8253,15.834,36100.0
2010-04-22 14:00:00,18.24,18.24,18.19,18.22,46700.0,15.834,15.834,15.7906,15.8166,46700.0
2010-04-22 14:10:00,18.21,18.25,18.2,18.24,81000.0,15.8079,15.8426,15.7992,15.834,81000.0
2010-04-22 14:20:00,18.24,18.25,18.22,18.23,43300.0,15.834,15.8426,15.8166,15.8253,43300.0
2010-04-22 14:30:00,18.23,18.24,18.19,18.2,43200.0,15.8253,15.834,15.7906,15.7992,43200.0
2010-04-22 14:40:00,18.19,18.2,18.16,18.19,51900.0,15.7906,15.7992,15.7645,15.7906,51900.0
2010-04-22 14:50:00,18.18,18.19,18.17,18.17,38400.0,15.7819,15.7906,15.7732,15.7732,38400.0
2010-04-22 15:00:00,18.18,18.19,18.17,18.19,66900.0,15.7819,15.7906,15.7732,15.7906,66900.0
2010-04-22 15:10:00,18.18,18.26,18.18,18.26,81800.0,15.7819,15.8513,15.7819,15.8513,81800.0
2010-04-22 15:20:00,18.25,18.26,18.23,18.23,34200.0,15.8426,15.8513,15.8253,15.8253,34200.0
2010-04-22 15:30:00,18.24,18.29,18.23,18.28,110100.0,15.834,15.8774,15.8253,15.8687,110100.0
2010-04-22 15:40:00,18.28,18.31,18.28,18.3,96400.0,15.8687,15.8947,15.8687,15.886,96400.0
2010-04-22 15:50:00,18.3,18.31,18.27,18.3,173800.0,15.886,15.8947,15.86,15.886,173800.0
2010-04-23 09:30:00,18.23,18.29,18.21,18.25,45700.0,15.8253,15.8774,15.8079,15.8426,45700.0
2010-04-23 09:40:00,18.24,18.24,18.2,18.23,40200.0,15.834,15.834,15.7992,15.8253,40200.0
2010-04-23 09:50:00,18.23,18.35,18.2,18.35,63700.0,15.8253,15.9294,15.7992,15.9294,63700.0
2010-04-23 10:00:00,18.35,18.43,18.34,18.39,58800.0,15.9294,15.9989,15.9208,15.9642,58800.0
2010-04-23 10:10:00,18.39,18.41,18.39,18.4,43400.0,15.9642,15.9815,15.9642,15.9729,43400.0
2010-04-23 10:20:00,18.39,18.41,18.38,18.38,29900.0,15.9642,15.9815,15.9555,15.9555,29900.0
2010-04-23 10:30:00,18.38,18.39,18.32,18.33,82300.0,15.9555,15.9642,15.9034,15.9121,82300.0
2010-04-23 10:40:00,18.32,18.37,18.32,18.34,49200.0,15.9034,15.9468,15.9034,15.9208,49200.0
2010-04-23 10:50:00,18.33,18.39,18.33,18.38,44200.0,15.9121,15.9642,15.9121,15.9555,44200.0
2010-04-23 11:00:00,18.39,18.39,18.34,18.36,40200.0,15.9642,15.9642,15.9208,15.9381,40200.0
2010-04-23 11:10:00,18.35,18.37,18.34,18.37,27200.0,15.9294,15.9468,15.9208,15.9468,27200.0
2010-04-23 11:20:00,18.37,18.44,18.37,18.44,61400.0,15.9468,16.0076,15.9468,16.0076,61400.0
2010-04-23 11:30:00,18.44,18.44,18.39,18.43,52900.0,16.0076,16.0076,15.9642,15.9989,52900.0
2010-04-23 11:40:00,18.42,18.44,18.41,18.42,24200.0,15.9902,16.0076,15.9815,15.9902,24200.0
2010-04-23 11:50:00,18.42,18.43,18.42,18.42,7500.0,15.9902,15.9989,15.9902,15.9902,7500.0
2010-04-23 12:00:00,18.42,18.43,18.42,18.42,14200.0,15.9902,15.9989,15.9902,15.9902,14200.0
2010-04-23 12:10:00,18.42,18.42,18.37,18.38,32300.0,15.9902,15.9902,15.9468,15.9555,32300.0
2010-04-23 12:20:00,18.37,18.38,18.35,18.35,10300.0,15.9468,15.9555,15.9294,15.9294,10300.0
2010-04-23 12:30:00,18.36,18.36,18.3,18.3,14800.0,15.9381,15.9381,15.886,15.886,14800.0
2010-04-23 12:40:00,18.3,18.31,18.29,18.31,11900.0,15.886,15.8947,15.8774,15.8947,11900.0
2010-04-23 12:50:00,18.31,18.34,18.3,18.34,24100.0,15.8947,15.9208,15.886,15.9208,24100.0
2010-04-23 13:00:00,18.35,18.37,18.34,18.37,15200.0,15.9294,15.9468,15.9208,15.9468,15200.0
2010-04-23 13:10:00,18.37,18.41,18.36,18.38,26900.0,15.9468,15.9815,15.9381,15.9555,26900.0
2010-04-23 13:20:00,18.39,18.4,18.36,18.37,23900.0,15.9642,15.9729,15.9381,15.9468,23900.0
2010-04-23 13:30:00,18.37,18.41,18.36,18.41,25000.0,15.9468,15.9815,15.9381,15.9815,25000.0
2010-04-23 13:40:00,18.4,18.43,18.4,18.43,17700.0,15.9729,15.9989,15.9729,15.9989,17700.0
2010-04-23 13:50:00,18.43,18.45,18.42,18.45,8200.0,15.9989,16.0163,15.9902,16.0163,8200.0
2010-04-23 14:00:00,18.44,18.44,18.42,18.44,24200.0,16.0076,16.0076,15.9902,16.0076,24200.0
2010-04-23 14:10:00,18.43,18.47,18.43,18.45,26900.0,15.9989,16.0336,15.9989,16.0163,26900.0
2010-04-23 14:20:00,18.44,18.45,18.43,18.44,12800.0,16.0076,16.0163,15.9989,16.0076,12800.0
2010-04-23 14:30:00,18.43,18.49,18.4,18.42,167100.0,15.9989,16.051,15.9729,15.9902,167100.0
2010-04-23 14:40:00,18.41,18.42,18.39,18.41,27900.0,15.9815,15.9902,15.9642,15.9815,27900.0
2010-04-23 14:50:00,18.42,18.48,18.42,18.43,68800.0,15.9902,16.0423,15.9902,15.9989,68800.0
2010-04-23 15:00:00,18.43,18.44,18.4,18.4,55000.0,15.9989,16.0076,15.9729,15.9729,55000.0
2010-04-23 15:10:00,18.4,18.41,18.39,18.4,21600.0,15.9729,15.9815,15.9642,15.9729,21600.0
2010-04-23 15:20:00,18.4,18.44,18.38,18.44,78700.0,15.9729,16.0076,15.9555,16.0076,78700.0
2010-04-23 15:30:00,18.43,18.44,18.39,18.39,57800.0,15.9989,16.0076,15.9642,15.9642,57800.0
2010-04-23 15:40:00,18.39,18.39,18.31,18.32,236100.0,15.9642,15.9642,15.8947,15.9034,236100.0
2010-04-23 15:50:00,18.32,18.33,18.31,18.32,295700.0,15.9034,15.9121,15.8947,15.9034,295700.0
2010-04-26 09:30:00,18.23,18.41,18.23,18.37,40500.0,15.8253,15.9815,15.8253,15.9468,40500.0
2010-04-26 09:40:00,18.37,18.39,18.35,18.35,16600.0,15.9468,15.9642,15.9294,15.9294,16600.0
2010-04-26 09:50:00,18.35,18.38,18.35,18.35,12900.0,15.9294,15.9555,15.9294,15.9294,12900.0
2010-04-26 10:00:00,18.35,18.39,18.35,18.35,28600.0,15.9294,15.9642,15.9294,15.9294,28600.0
2010-04-26 10:10:00,18.36,18.38,18.32,18.33,33700.0,15.9381,15.9555,15.9034,15.9121,33700.0
2010-04-26 10:20:00,18.33,18.36,18.32,18.33,29500.0,15.9121,15.9381,15.9034,15.9121,29500.0
2010-04-26 10:30:00,18.33,18.38,18.32,18.35,53900.0,15.9121,15.9555,15.9034,15.9294,53900.0
2010-04-26 10:40:00,18.35,18.47,18.35,18.43,52100.0,15.9294,16.0336,15.9294,15.9989,52100.0
2010-04-26 10:50:00,18.44,18.45,18.38,18.4,49800.0,16.0076,16.0163,15.9555,15.9729,49800.0
2010-04-26 11:00:00,18.41,18.41,18.38,18.38,40300.0,15.9815,15.9815,15.9555,15.9555,40300.0
2010-04-26 11:10:00,18.38,18.38,18.32,18.32,83800.0,15.9555,15.9555,15.9034,15.9034,83800.0
2010-04-26 11:20:00,18.33,18.33,18.29,18.3,47200.0,15.9121,15.9121,15.8774,15.886,47200.0
2010-04-26 11:30:00,18.3,18.35,18.29,18.35,53300.0,15.886,15.9294,15.8774,15.9294,53300.0
2010-04-26 11:40:00,18.34,18.35,18.32,18.34,32600.0,15.9208,15.9294,15.9034,15.9208,32600.0
2010-04-26 11:50:00,18.33,18.37,18.33,18.37,20200.0,15.9121,15.9468,15.9121,15.9468,20200.0
2010-04-26 12:00:00,18.36,18.41,18.36,18.41,41900.0,15.9381,15.9815,15.9381,15.9815,41900.0
2010-04-26 12:10:00,18.41,18.44,18.41,18.44,24400.0,15.9815,16.0076,15.9815,16.0076,24400.0
2010-04-26 12:20:00,18.43,18.45,18.4,18.44,49400.0,15.9989,16.0163,15.9729,16.0076,49400.0
2010-04-26 12:30:00,18.44,18.45,18.43,18.45,15400.0,16.0076,16.0163,15.9989,16.0163,15400.0
2010-04-26 12:40:00,18.44,18.46,18.42,18.45,30500.0,16.0076,16.0249,15.9902,16.0163,30500.0
2010-04-26 12:50:00,18.44,18.44,18.41,18.43,29400.0,16.0076,16.0076,15.9815,15.9989,29400.0
2010-04-26 13:00:00,18.43,18.43,18.41,18.42,11700.0,15.9989,15.9989,15.9815,15.9902,11700.0
2010-04-26 13:10:00,18.41,18.43,18.4,18.41,32200.0,15.9815,15.9989,15.9729,15.9815,32200.0
2010-04-26 13:20:00,18.41,18.41,18.36,18.37,27600.0,15.9815,15.9815,15.9381,15.9468,27600.0
2010-04-26 13:30:00,18.37,18.39,18.34,18.37,30100.0,15.9468,15.9642,15.9208,15.9468,30100.0
2010-04-26 13:40:00,18.37,18.41,18.36,18.39,31000.0,15.9468,15.9815,15.9381,15.9642,31000.0
2010-04-26 13:50:00,18.38,18.44,18.37,18.42,31800.0,15.9555,16.0076,15.9468,15.9902,31800.0
2010-04-26 14:00:00,18.43,18.44,18.41,18.43,30900.0,15.9989,16.0076,15.9815,15.9989,30900.0
2010-04-26 14:10:00,18.44,18.46,18.4,18.42,74500.0,16.0076,16.0249,15.9729,15.9902,74500.0
2010-04-26 14:20:00,18.42,18.44,18.4,18.44,82000.0,15.9902,16.0076,15.9729,16.0076,82000.0
2010-04-26 14:30:00,18.43,18.43,18.38,18.39,49700.0,15.9989,15.9989,15.9555,15.9642,49700.0
2010-04-26 14:40:00,18.39,18.46,18.38,18.44,64100.0,15.9642,16.0249,15.9555,16.0076,64100.0
2010-04-26 14:50:00,18.44,18.46,18.39,18.4,104300.0,16.0076,16.0249,15.9642,15.9729,104300.0
2010-04-26 15:00:00,18.39,18.4,18.34,18.34,43100.0,15.9642,15.9729,15.9208,15.9208,43100.0
2010-04-26 15:10:00,18.34,18.35,18.29,18.31,56300.0,15.9208,15.9294,15.8774,15.8947,56300.0
2010-04-26 15:20:00,18.3,18.35,18.29,18.33,40000.0,15.886,15.9294,15.8774,15.9121,40000.0
2010-04-26 15:30:00,18.32,18.45,18.32,18.44,101000.0,15.9034,16.0163,15.9034,16.0076,101000.0
2010-04-26 15:40:00,18.43,18.47,18.38,18.42,167800.0,15.9989,16.0336,15.9555,15.9902,167800.0
2010-04-26 15:50:00,18.41,18.44,18.41,18.43,181800.0,15.9815,16.0076,15.9815,15.9989,181800.0
2010-04-27 09:30:00,18.31,18.41,18.21,18.24,71600.0,15.8947,15.9815,15.8079,15.834,71600.0
2010-04-27 09:40:00,18.25,18.27,18.2,18.22,15400.0,15.8426,15.86,15.7992,15.8166,15400.0
2010-04-27 09:50:00,18.21,18.37,18.21,18.37,29900.0,15.8079,15.9468,15.8079,15.9468,29900.0
2010-04-27 10:00:00,18.36,18.38,18.29,18.3,38900.0,15.9381,15.9555,15.8774,15.886,38900.0
2010-04-27 10:10:00,18.3,18.33,18.29,18.32,22900.0,15.886,15.9121,15.8774,15.9034,22900.0
2010-04-27 10:20:00,18.32,18.38,18.32,18.38,22400.0,15.9034,15.9555,15.9034,15.9555,22400.0
2010-04-27 10:30:00,18.38,18.44,18.37,18.43,24800.0,15.9555,16.0076,15.9468,15.9989,24800.0
2010-04-27 10:40:00,18.43,18.45,18.41,18.43,32400.0,15.9989,16.0163,15.9815,15.9989,32400.0
2010-04-27 10:50:00,18.44,18.45,18.42,18.43,90700.0,16.0076,16.0163,15.9902,15.9989,90700.0
2010-04-27 11:00:00,18.43,18.48,18.42,18.45,83300.0,15.9989,16.0423,15.9902,16.0163,83300.0
2010-04-27 11:10:00,18.43,18.44,18.36,18.42,98800.0,15.9989,16.0076,15.9381,15.9902,98800.0
2010-04-27 11:20:00,18.42,18.45,18.31,18.31,78300.0,15.9902,16.0163,15.8947,15.8947,78300.0
2010-04-27 11:30:00,18.32,18.34,18.28,18.28,84100.0,15.9034,15.9208,15.8687,15.8687,84100.0
2010-04-27 11:40:00,18.28,18.33,18.27,18.28,40900.0,15.8687,15.9121,15.86,15.8687,40900.0
2010-04-27 11:50:00,18.28,18.33,18.28,18.28,57500.0,15.8687,15.9121,15.8687,15.8687,57500.0
2010-04-27 12:00:00,18.28,18.33,18.28,18.31,49200.0,15.8687,15.9121,15.8687,15.8947,49200.0
2010-04-27 12:10:00,18.31,18.33,18.28,18.31,93800.0,15.8947,15.9121,15.8687,15.8947,93800.0
2010-04-27 12:20:00,18.3,18.32,18.27,18.27,49500.0,15.886,15.9034,15.86,15.86,49500.0
2010-04-27 12:30:00,18.28,18.28,18.26,18.27,42200.0,15.8687,15.8687,15.8513,15.86,42200.0
2010-04-27 12:40:00,18.27,18.29,18.26,18.27,23800.0,15.86,15.8774,15.8513,15.86,23800.0
2010-04-27 12:50:00,18.27,18.28,18.23,18.23,32200.0,15.86,15.8687,15.8253,15.8253,32200.0
2010-04-27 13:00:00,18.24,18.27,18.24,18.25,42700.0,15.834,15.86,15.834,15.8426,42700.0
2010-04-27 13:10:00,18.25,18.29,18.25,18.29,27400.0,15.8426,15.8774,15.8426,15.8774,27400.0
2010-04-27 13:20:00,18.28,18.32,18.28,18.32,33500.0,15.8687,15.9034,15.8687,15.9034,33500.0
2010-04-27 13:30:00,18.33,18.33,18.3,18.32,41200.0,15.9121,15.9121,15.886,15.9034,41200.0
2010-04-27 13:40:00,18.31,18.35,18.3,18.35,33800.0,15.8947,15.9294,15.886,15.9294,33800.0
2010-04-27 13:50:00,18.35,18.36,18.32,18.32,43400.0,15.9294,15.9381,15.9034,15.9034,43400.0
2010-04-27 14:00:00,18.32,18.34,18.27,18.33,88600.0,15.9034,15.9208,15.86,15.9121,88600.0
2010-04-27 14:10:00,18.34,18.34,18.32,18.32,55100.0,15.9208,15.9208,15.9034,15.9034,55100.0
2010-04-27 14:20:00,18.33,18.33,18.28,18.29,51600.0,15.9121,15.9121,15.8687,15.8774,51600.0
2010-04-27 14:30:00,18.29,18.3,18.25,18.26,48900.0,15.8774,15.886,15.8426,15.8513,48900.0
2010-04-27 14:40:00,18.26,18.27,18.22,18.23,54700.0,15.8513,15.86,15.8166,15.8253,54700.0
2010-04-27 14:50:00,18.23,18.3,18.22,18.28,67800.0,15.8253,15.886,15.8166,15.8687,67800.0
2010-04-27 15:00:00,18.29,18.31,18.26,18.31,66600.0,15.8774,15.8947,15.8513,15.8947,66600.0
2010-04-27 15:10:00,18.31,18.31,18.27,18.3,29900.0,15.8947,15.8947,15.86,15.886,29900.0
2010-04-27 15:20:00,18.29,18.32,18.29,18.29,52200.0,15.8774,15.9034,15.8774,15.8774,52200.0
2010-04-27 15:30:00,18.29,18.3,18.26,18.27,54000.0,15.8774,15.886,15.8513,15.86,54000.0
2010-04-27 15:40:00,18.26,18.28,18.2,18.21,153800.0,15.8513,15.8687,15.7992,15.8079,153800.0
2010-04-27 15:50:00,18.21,18.21,18.13,18.16,167700.0,15.8079,15.8079,15.7385,15.7645,167700.0
2010-04-28 09:30:00,18.23,18.3,18.18,18.22,59200.0,15.8253,15.886,15.7819,15.8166,59200.0
2010-04-28 09:40:00,18.22,18.25,18.21,18.22,34900.0,15.8166,15.8426,15.8079,15.8166,34900.0
2010-04-28 09:50:00,18.22,18.22,18.18,18.2,17800.0,15.8166,15.8166,15.7819,15.7992,17800.0
2010-04-28 10:00:00,18.2,18.24,18.19,18.2,33700.0,15.7992,15.834,15.7906,15.7992,33700.0
2010-04-28 10:10:00,18.2,18.25,18.16,18.24,26500.0,15.7992,15.8426,15.7645,15.834,26500.0
2010-04-28 10:20:00,18.24,18.27,18.23,18.25,49900.0,15.834,15.86,15.8253,15.8426,49900.0
2010-04-28 10:30:00,18.25,18.27,18.17,18.2,91300.0,15.8426,15.86,15.7732,15.7992,91300.0
2010-04-28 10:40:00,18.19,18.22,18.12,18.14,55800.0,15.7906,15.8166,15.7298,15.7472,55800.0
2010-04-28 10:50:00,18.15,18.17,18.12,18.14,65900.0,15.7558,15.7732,15.7298,15.7472,65900.0
2010-04-28 11:00:00,18.14,18.21,18.11,18.18,43900.0,15.7472,15.8079,15.7211,15.7819,43900.0
2010-04-28 11:10:00,18.19,18.23,18.18,18.23,37300.0,15.7906,15.8253,15.7819,15.8253,37300.0
2010-04-28 11:20:00,18.23,18.24,18.1,18.15,98700.0,15.8253,15.834,15.7124,15.7558,98700.0
2010-04-28 11:30:00,18.15,18.16,18.01,18.04,79200.0,15.7558,15.7645,15.6343,15.6603,79200.0
2010-04-28 11:40:00,18.03,18.1,18.02,18.07,52700.0,15.6517,15.7124,15.643,15.6864,52700.0
2010-04-28 11:50:00,18.06,18.11,18.04,18.08,21100.0,15.6777,15.7211,15.6603,15.6951,21100.0
2010-04-28 12:00:00,18.08,18.09,18.01,18.04,34600.0,15.6951,15.7037,15.6343,15.6603,34600.0
2010-04-28 12:10:00,18.04,18.1,18.04,18.08,14800.0,15.6603,15.7124,15.6603,15.6951,14800.0
2010-04-28 12:20:00,18.08,18.17,18.08,18.17,21100.0,15.6951,15.7732,15.6951,15.7732,21100.0
2010-04-28 12:30:00,18.17,18.18,18.15,18.15,24900.0,15.7732,15.7819,15.7558,15.7558,24900.0
2010-04-28 12:40:00,18.16,18.17,18.15,18.16,17300.0,15.7645,15.7732,15.7558,15.7645,17300.0
2010-04-28 12:50:00,18.17,18.19,18.16,18.17,21300.0,15.7732,15.7906,15.7645,15.7732,21300.0
2010-04-28 13:00:00,18.16,18.21,18.16,18.2,16800.0,15.7645,15.8079,15.7645,15.7992,16800.0
2010-04-28 13:10:00,18.19,18.2,18.16,18.18,20100.0,15.7906,15.7992,15.7645,15.7819,20100.0
2010-04-28 13:20:00,18.18,18.18,18.16,18.16,7600.0,15.7819,15.7819,15.7645,15.7645,7600.0
2010-04-28 13:30:00,18.17,18.19,18.17,18.17,20400.0,15.7732,15.7906,15.7732,15.7732,20400.0
2010-04-28 13:40:00,18.18,18.18,18.17,18.17,9900.0,15.7819,15.7819,15.7732,15.7732,9900.0
2010-04-28 13:50:00,18.17,18.18,18.17,18.17,6800.0,15.7732,15.7819,15.7732,15.7732,6800.0
2010-04-28 14:00:00,18.18,18.19,18.17,18.18,45000.0,15.7819,15.7906,15.7732,15.7819,45000.0
2010-04-28 14:10:00,18.18,18.25,18.18,18.19,86700.0,15.7819,15.8426,15.7819,15.7906,86700.0
2010-04-28 14:20:00,18.19,18.27,18.19,18.23,41900.0,15.7906,15.86,15.7906,15.8253,41900.0
2010-04-28 14:30:00,18.23,18.25,18.2,18.25,58200.0,15.8253,15.8426,15.7992,15.8426,58200.0
2010-04-28 14:40:00,18.24,18.25,18.19,18.19,41200.0,15.834,15.8426,15.7906,15.7906,41200.0
2010-04-28 14:50:00,18.19,18.27,18.18,18.23,65100.0,15.7906,15.86,15.7819,15.8253,65100.0
2010-04-28 15:00:00,18.24,18.25,18.19,18.19,55700.0,15.834,15.8426,15.7906,15.7906,55700.0
2010-04-28 15:10:00,18.2,18.21,18.17,18.18,86800.0,15.7992,15.8079,15.7732,15.7819,86800.0
2010-04-28 15:20:00,18.18,18.2,18.16,18.19,54000.0,15.7819,15.7992,15.7645,15.7906,54000.0
2010-04-28 15:30:00,18.18,18.2,18.16,18.19,85900.0,15.7819,15.7992,15.7645,15.7906,85900.0
2010-04-28 15:40:00,18.19,18.22,18.16,18.16,127000.0,15.7906,15.8166,15.7645,15.7645,127000.0
2010-04-28 15:50:00,18.17,18.22,18.16,18.22,112300.0,15.7732,15.8166,15.7645,15.8166,112300.0
2010-04-29 09:30:00,18.29,18.71,18.29,18.71,75000.0,15.8774,16.242,15.8774,16.242,75000.0
2010-04-29 09:40:00,18.72,18.75,18.65,18.7,97300.0,16.2506,16.2767,16.1899,16.2333,97300.0
2010-04-29 09:50:00,18.7,18.7,18.56,18.56,47800.0,16.2333,16.2333,16.1117,16.1117,47800.0
2010-04-29 10:00:00,18.56,18.68,18.53,18.68,65400.0,16.1117,16.2159,16.0857,16.2159,65400.0
2010-04-29 10:10:00,18.68,18.69,18.61,18.65,27600.0,16.2159,16.2246,16.1552,16.1899,27600.0
2010-04-29 10:20:00,18.64,18.73,18.64,18.73,53000.0,16.1812,16.2593,16.1812,16.2593,53000.0
2010-04-29 10:30:00,18.74,18.75,18.71,18.75,23600.0,16.268,16.2767,16.242,16.2767,23600.0
2010-04-29 10:40:00,18.74,18.82,18.71,18.82,55500.0,16.268,16.3375,16.242,16.3375,55500.0
2010-04-29 10:50:00,18.82,18.87,18.8,18.83,42800.0,16.3375,16.3809,16.3201,16.3461,42800.0
2010-04-29 11:00:00,18.82,18.83,18.71,18.72,27100.0,16.3375,16.3461,16.242,16.2506,27100.0
2010-04-29 11:10:00,18.72,18.75,18.72,18.75,46300.0,16.2506,16.2767,16.2506,16.2767,46300.0
2010-04-29 11:20:00,18.75,18.8,18.74,18.8,33000.0,16.2767,16.3201,16.268,16.3201,33000.0
2010-04-29 11:30:00,18.8,18.85,18.79,18.8,46200.0,16.3201,16.3635,16.3114,16.3201,46200.0
2010-04-29 11:40:00,18.8,18.81,18.75,18.76,29700.0,16.3201,16.3288,16.2767,16.2854,29700.0
2010-04-29 11:50:00,18.76,18.76,18.7,18.73,33400.0,16.2854,16.2854,16.2333,16.2593,33400.0
2010-04-29 12:00:00,18.72,18.77,18.7,18.71,22600.0,16.2506,16.294,16.2333,16.242,22600.0
2010-04-29 12:10:00,18.71,18.71,18.68,18.69,18700.0,16.242,16.242,16.2159,16.2246,18700.0
2010-04-29 12:20:00,18.7,18.71,18.67,18.69,22400.0,16.2333,16.242,16.2072,16.2246,22400.0
2010-04-29 12:30:00,18.69,18.73,18.67,18.69,29600.0,16.2246,16.2593,16.2072,16.2246,29600.0
2010-04-29 12:40:00,18.69,18.74,18.68,18.73,31100.0,16.2246,16.268,16.2159,16.2593,31100.0
2010-04-29 12:50:00,18.72,18.73,18.7,18.7,19700.0,16.2506,16.2593,16.2333,16.2333,19700.0
2010-04-29 13:00:00,18.71,18.76,18.7,18.76,30800.0,16.242,16.2854,16.2333,16.2854,30800.0
2010-04-29 13:10:00,18.75,18.77,18.74,18.76,28200.0,16.2767,16.294,16.268,16.2854,28200.0
2010-04-29 13:20:00,18.76,18.78,18.69,18.69,54400.0,16.2854,16.3027,16.2246,16.2246,54400.0
2010-04-29 13:30:00,18.69,18.7,18.66,18.67,54900.0,16.2246,16.2333,16.1986,16.2072,54900.0
2010-04-29 13:40:00,18.67,18.67,18.64,18.67,27700.0,16.2072,16.2072,16.1812,16.2072,27700.0
2010-04-29 13:50:00,18.67,18.69,18.66,18.69,43800.0,16.2072,16.2246,16.1986,16.2246,43800.0
2010-04-29 14:00:00,18.68,18.7,18.67,18.7,39400.0,16.2159,16.2333,16.2072,16.2333,39400.0
2010-04-29 14:10:00,18.7,18.7,18.64,18.66,71500.0,16.2333,16.2333,16.1812,16.1986,71500.0
2010-04-29 14:20:00,18.66,18.69,18.65,18.66,35500.0,16.1986,16.2246,16.1899,16.1986,35500.0
2010-04-29 14:30:00,18.66,18.69,18.65,18.69,47600.0,16.1986,16.2246,16.1899,16.2246,47600.0
2010-04-29 14:40:00,18.68,18.71,18.68,18.71,39000.0,16.2159,16.242,16.2159,16.242,39000.0
2010-04-29 14:50:00,18.71,18.71,18.68,18.69,86900.0,16.242,16.242,16.2159,16.2246,86900.0
2010-04-29 15:00:00,18.68,18.71,18.66,18.7,60200.0,16.2159,16.242,16.1986,16.2333,60200.0
2010-04-29 15:10:00,18.7,18.71,18.64,18.64,66000.0,16.2333,16.242,16.1812,16.1812,66000.0
2010-04-29 15:20:00,18.63,18.64,18.57,18.58,147700.0,16.1725,16.1812,16.1204,16.1291,147700.0
2010-04-29 15:30:00,18.57,18.58,18.53,18.53,164700.0,16.1204,16.1291,16.0857,16.0857,164700.0
2010-04-29 15:40:00,18.54,18.62,18.53,18.6,167300.0,16.0944,16.1638,16.0857,16.1465,167300.0
2010-04-29 15:50:00,18.6,18.6,18.51,18.54,201700.0,16.1465,16.1465,16.0683,16.0944,201700.0
2010-04-30 09:30:00,18.5,18.66,18.49,18.55,56600.0,16.0597,16.1986,16.051,16.1031,56600.0
2010-04-30 09:40:00,18.56,18.58,18.49,18.56,55900.0,16.1117,16.1291,16.051,16.1117,55900.0
2010-04-30 09:50:00,18.56,18.58,18.53,18.53,39400.0,16.1117,16.1291,16.0857,16.0857,39400.0
2010-04-30 10:00:00,18.53,18.56,18.38,18.39,104400.0,16.0857,16.1117,15.9555,15.9642,104400.0
2010-04-30 10:10:00,18.39,18.45,18.37,18.44,39400.0,15.9642,16.0163,15.9468,16.0076,39400.0
2010-04-30 10:20:00,18.45,18.45,18.42,18.43,54900.0,16.0163,16.0163,15.9902,15.9989,54900.0
2010-04-30 10:30:00,18.43,18.45,18.42,18.45,40100.0,15.9989,16.0163,15.9902,16.0163,40100.0
2010-04-30 10:40:00,18.45,18.45,18.44,18.45,88400.0,16.0163,16.0163,16.0076,16.0163,88400.0
2010-04-30 10:50:00,18.45,18.45,18.42,18.44,53800.0,16.0163,16.0163,15.9902,16.0076,53800.0
2010-04-30 11:00:00,18.44,18.45,18.41,18.42,41900.0,16.0076,16.0163,15.9815,15.9902,41900.0
2010-04-30 11:10:00,18.42,18.44,18.37,18.41,76400.0,15.9902,16.0076,15.9468,15.9815,76400.0
2010-04-30 11:20:00,18.4,18.41,18.37,18.38,57600.0,15.9729,15.9815,15.9468,15.9555,57600.0
2010-04-30 11:30:00,18.38,18.4,18.36,18.39,49400.0,15.9555,15.9729,15.9381,15.9642,49400.0
2010-04-30 11:40:00,18.38,18.4,18.36,18.37,49400.0,15.9555,15.9729,15.9381,15.9468,49400.0
2010-04-30 11:50:00,18.36,18.39,18.36,18.39,9500.0,15.9381,15.9642,15.9381,15.9642,9500.0
2010-04-30 12:00:00,18.39,18.39,18.36,18.36,28600.0,15.9642,15.9642,15.9381,15.9381,28600.0
2010-04-30 12:10:00,18.36,18.37,18.34,18.34,19300.0,15.9381,15.9468,15.9208,15.9208,19300.0
2010-04-30 12:20:00,18.34,18.34,18.32,18.32,27900.0,15.9208,15.9208,15.9034,15.9034,27900.0
2010-04-30 12:30:00,18.32,18.36,18.32,18.33,21600.0,15.9034,15.9381,15.9034,15.9121,21600.0
2010-04-30 12:40:00,18.33,18.36,18.33,18.34,22500.0,15.9121,15.9381,15.9121,15.9208,22500.0
2010-04-30 12:50:00,18.34,18.36,18.29,18.32,31500.0,15.9208,15.9381,15.8774,15.9034,31500.0
2010-04-30 13:00:00,18.31,18.31,18.29,18.3,31100.0,15.8947,15.8947,15.8774,15.886,31100.0
2010-04-30 13:10:00,18.31,18.34,18.3,18.32,36800.0,15.8947,15.9208,15.886,15.9034,36800.0
2010-04-30 13:20:00,18.32,18.33,18.32,18.33,20600.0,15.9034,15.9121,15.9034,15.9121,20600.0
2010-04-30 13:30:00,18.32,18.35,18.32,18.33,55300.0,15.9034,15.9294,15.9034,15.9121,55300.0
2010-04-30 13:40:00,18.32,18.34,18.32,18.33,32700.0,15.9034,15.9208,15.9034,15.9121,32700.0
2010-04-30 13:50:00,18.33,18.33,18.31,18.31,13300.0,15.9121,15.9121,15.8947,15.8947,13300.0
2010-04-30 14:00:00,18.31,18.32,18.28,18.31,38000.0,15.8947,15.9034,15.8687,15.8947,38000.0
2010-04-30 14:10:00,18.32,18.35,18.3,18.35,41300.0,15.9034,15.9294,15.886,15.9294,41300.0
2010-04-30 14:20:00,18.35,18.36,18.34,18.35,33600.0,15.9294,15.9381,15.9208,15.9294,33600.0
2010-04-30 14:30:00,18.36,18.39,18.33,18.33,38800.0,15.9381,15.9642,15.9121,15.9121,38800.0
2010-04-30 14:40:00,18.33,18.33,18.29,18.3,40900.0,15.9121,15.9121,15.8774,15.886,40900.0
2010-04-30 14:50:00,18.3,18.32,18.28,18.3,74600.0,15.886,15.9034,15.8687,15.886,74600.0
2010-04-30 15:00:00,18.29,18.33,18.28,18.31,62500.0,15.8774,15.9121,15.8687,15.8947,62500.0
2010-04-30 15:10:00,18.31,18.38,18.3,18.37,64700.0,15.8947,15.9555,15.886,15.9468,64700.0
2010-04-30 15:20:00,18.37,18.37,18.31,18.35,51800.0,15.9468,15.9468,15.8947,15.9294,51800.0
2010-04-30 15:30:00,18.36,18.36,18.34,18.34,52100.0,15.9381,15.9381,15.9208,15.9208,52100.0
2010-04-30 15:40:00,18.34,18.34,18.31,18.32,102100.0,15.9208,15.9208,15.8947,15.9034,102100.0
2010-04-30 15:50:00,18.33,18.34,18.27,18.27,152700.0,15.9121,15.9208,15.86,15.86,152700.0
2010-05-03 09:30:00,18.36,18.43,18.35,18.37,31100.0,15.9381,15.9989,15.9294,15.9468,31100.0
2010-05-03 09:40:00,18.38,18.38,18.37,18.38,17200.0,15.9555,15.9555,15.9468,15.9555,17200.0
2010-05-03 09:50:00,18.38,18.39,18.37,18.38,24400.0,15.9555,15.9642,15.9468,15.9555,24400.0
2010-05-03 10:00:00,18.38,18.38,18.34,18.37,35400.0,15.9555,15.9555,15.9208,15.9468,35400.0
2010-05-03 10:10:00,18.37,18.4,18.37,18.39,24300.0,15.9468,15.9729,15.9468,15.9642,24300.0
2010-05-03 10:20:00,18.39,18.47,18.39,18.45,29300.0,15.9642,16.0336,15.9642,16.0163,29300.0
2010-05-03 10:30:00,18.45,18.46,18.43,18.46,39900.0,16.0163,16.0249,15.9989,16.0249,39900.0
2010-05-03 10:40:00,18.45,18.48,18.45,18.47,35600.0,16.0163,16.0423,16.0163,16.0336,35600.0
2010-05-03 10:50:00,18.47,18.47,18.45,18.46,36600.0,16.0336,16.0336,16.0163,16.0249,36600.0
2010-05-03 11:00:00,18.45,18.47,18.44,18.44,46400.0,16.0163,16.0336,16.0076,16.0076,46400.0
2010-05-03 11:10:00,18.44,18.49,18.44,18.47,31400.0,16.0076,16.051,16.0076,16.0336,31400.0
2010-05-03 11:20:00,18.48,18.51,18.48,18.5,37600.0,16.0423,16.0683,16.0423,16.0597,37600.0
2010-05-03 11:30:00,18.51,18.56,18.49,18.54,36200.0,16.0683,16.1117,16.051,16.0944,36200.0
2010-05-03 11:40:00,18.54,18.56,18.51,18.52,59600.0,16.0944,16.1117,16.0683,16.077,59600.0
2010-05-03 11:50:00,18.51,18.55,18.51,18.55,27500.0,16.0683,16.1031,16.0683,16.1031,27500.0
2010-05-03 12:00:00,18.54,18.55,18.52,18.53,17200.0,16.0944,16.1031,16.077,16.0857,17200.0
2010-05-03 12:10:00,18.52,18.57,18.52,18.56,23200.0,16.077,16.1204,16.077,16.1117,23200.0
2010-05-03 12:20:00,18.56,18.69,18.55,18.67,85800.0,16.1117,16.2246,16.1031,16.2072,85800.0
2010-05-03 12:30:00,18.67,18.73,18.67,18.72,49500.0,16.2072,16.2593,16.2072,16.2506,49500.0
2010-05-03 12:40:00,18.71,18.78,18.71,18.78,86800.0,16.242,16.3027,16.242,16.3027,86800.0
2010-05-03 12:50:00,18.77,18.83,18.72,18.83,84900.0,16.294,16.3461,16.2506,16.3461,84900.0
2010-05-03 13:00:00,18.82,18.83,18.79,18.8,37100.0,16.3375,16.3461,16.3114,16.3201,37100.0
2010-05-03 13:10:00,18.79,18.81,18.69,18.7,152600.0,16.3114,16.3288,16.2246,16.2333,152600.0
2010-05-03 13:20:00,18.7,18.7,18.67,18.67,33400.0,16.2333,16.2333,16.2072,16.2072,33400.0
2010-05-03 13:30:00,18.68,18.7,18.66,18.69,50500.0,16.2159,16.2333,16.1986,16.2246,50500.0
2010-05-03 13:40:00,18.69,18.7,18.64,18.66,43700.0,16.2246,16.2333,16.1812,16.1986,43700.0
2010-05-03 13:50:00,18.66,18.67,18.63,18.67,25900.0,16.1986,16.2072,16.1725,16.2072,25900.0
2010-05-03 14:00:00,18.68,18.69,18.66,18.66,24900.0,16.2159,16.2246,16.1986,16.1986,24900.0
2010-05-03 14:10:00,18.66,18.69,18.66,18.67,39700.0,16.1986,16.2246,16.1986,16.2072,39700.0
2010-05-03 14:20:00,18.67,18.7,18.66,18.66,60100.0,16.2072,16.2333,16.1986,16.1986,60100.0
2010-05-03 14:30:00,18.67,18.7,18.66,18.7,25400.0,16.2072,16.2333,16.1986,16.2333,25400.0
2010-05-03 14:40:00,18.7,18.7,18.68,18.7,20400.0,16.2333,16.2333,16.2159,16.2333,20400.0
2010-05-03 14:50:00,18.69,18.7,18.69,18.7,14300.0,16.2246,16.2333,16.2246,16.2333,14300.0
2010-05-03 15:00:00,18.69,18.7,18.66,18.67,40800.0,16.2246,16.2333,16.1986,16.2072,40800.0
2010-05-03 15:10:00,18.66,18.67,18.65,18.66,30100.0,16.1986,16.2072,16.1899,16.1986,30100.0
2010-05-03 15:20:00,18.67,18.7,18.66,18.69,85500.0,16.2072,16.2333,16.1986,16.2246,85500.0
2010-05-03 15:30:00,18.68,18.68,18.66,18.66,68500.0,16.2159,16.2159,16.1986,16.1986,68500.0
2010-05-03 15:40:00,18.66,18.7,18.66,18.68,129100.0,16.1986,16.2333,16.1986,16.2159,129100.0
2010-05-03 15:50:00,18.68,18.69,18.6,18.61,274700.0,16.2159,16.2246,16.1465,16.1552,274700.0
2010-05-04 09:30:00,18.45,18.53,18.36,18.49,68600.0,16.0163,16.0857,15.9381,16.051,68600.0
2010-05-04 09:40:00,18.49,18.5,18.39,18.4,42600.0,16.051,16.0597,15.9642,15.9729,42600.0
2010-05-04 09:50:00,18.4,18.5,18.38,18.49,21900.0,15.9729,16.0597,15.9555,16.051,21900.0
2010-05-04 10:00:00,18.49,18.5,18.41,18.47,37100.0,16.051,16.0597,15.9815,16.0336,37100.0
2010-05-04 10:10:00,18.47,18.48,18.46,18.48,19800.0,16.0336,16.0423,16.0249,16.0423,19800.0
2010-05-04 10:20:00,18.47,18.54,18.47,18.5,46200.0,16.0336,16.0944,16.0336,16.0597,46200.0
2010-05-04 10:30:00,18.5,18.51,18.36,18.37,100900.0,16.0597,16.0683,15.9381,15.9468,100900.0
2010-05-04 10:40:00,18.37,18.39,18.31,18.36,47300.0,15.9468,15.9642,15.8947,15.9381,47300.0
2010-05-04 10:50:00,18.37,18.43,18.33,18.34,59400.0,15.9468,15.9989,15.9121,15.9208,59400.0
2010-05-04 11:00:00,18.34,18.34,18.29,18.34,38200.0,15.9208,15.9208,15.8774,15.9208,38200.0
2010-05-04 11:10:00,18.34,18.36,18.33,18.35,20000.0,15.9208,15.9381,15.9121,15.9294,20000.0
2010-05-04 11:20:00,18.35,18.38,18.34,18.35,35200.0,15.9294,15.9555,15.9208,15.9294,35200.0
2010-05-04 11:30:00,18.34,18.4,18.33,18.39,49800.0,15.9208,15.9729,15.9121,15.9642,49800.0
2010-05-04 11:40:00,18.39,18.41,18.36,18.36,33500.0,15.9642,15.9815,15.9381,15.9381,33500.0
2010-05-04 11:50:00,18.37,18.41,18.36,18.41,30800.0,15.9468,15.9815,15.9381,15.9815,30800.0
2010-05-04 12:00:00,18.4,18.41,18.37,18.38,30200.0,15.9729,15.9815,15.9468,15.9555,30200.0
2010-05-04 12:10:00,18.38,18.42,18.37,18.4,29100.0,15.9555,15.9902,15.9468,15.9729,29100.0
2010-05-04 12:20:00,18.4,18.43,18.37,18.43,64800.0,15.9729,15.9989,15.9468,15.9989,64800.0
2010-05-04 12:30:00,18.43,18.48,18.42,18.47,37100.0,15.9989,16.0423,15.9902,16.0336,37100.0
2010-05-04 12:40:00,18.47,18.49,18.45,18.49,38000.0,16.0336,16.051,16.0163,16.051,38000.0
2010-05-04 12:50:00,18.48,18.49,18.46,18.46,22000.0,16.0423,16.051,16.0249,16.0249,22000.0
2010-05-04 13:00:00,18.46,18.48,18.44,18.44,41600.0,16.0249,16.0423,16.0076,16.0076,41600.0
2010-05-04 13:10:00,18.44,18.46,18.41,18.42,56900.0,16.0076,16.0249,15.9815,15.9902,56900.0
2010-05-04 13:20:00,18.43,18.45,18.4,18.43,75400.0,15.9989,16.0163,15.9729,15.9989,75400.0
2010-05-04 13:30:00,18.42,18.45,18.41,18.43,40100.0,15.9902,16.0163,15.9815,15.9989,40100.0
2010-05-04 13:40:00,18.43,18.44,18.38,18.42,42000.0,15.9989,16.0076,15.9555,15.9902,42000.0
2010-05-04 13:50:00,18.41,18.41,18.38,18.38,36800.0,15.9815,15.9815,15.9555,15.9555,36800.0
2010-05-04 14:00:00,18.38,18.39,18.34,18.36,73800.0,15.9555,15.9642,15.9208,15.9381,73800.0
2010-05-04 14:10:00,18.36,18.37,18.32,18.33,62300.0,15.9381,15.9468,15.9034,15.9121,62300.0
2010-05-04 14:20:00,18.32,18.34,18.31,18.31,43200.0,15.9034,15.9208,15.8947,15.8947,43200.0
2010-05-04 14:30:00,18.31,18.35,18.28,18.3,74700.0,15.8947,15.9294,15.8687,15.886,74700.0
2010-05-04 14:40:00,18.3,18.33,18.3,18.32,43700.0,15.886,15.9121,15.886,15.9034,43700.0
2010-05-04 14:50:00,18.32,18.36,18.32,18.34,64200.0,15.9034,15.9381,15.9034,15.9208,64200.0
2010-05-04 15:00:00,18.35,18.41,18.33,18.4,47600.0,15.9294,15.9815,15.9121,15.9729,47600.0
2010-05-04 15:10:00,18.39,18.41,18.37,18.37,41400.0,15.9642,15.9815,15.9468,15.9468,41400.0
2010-05-04 15:20:00,18.37,18.4,18.36,18.39,55200.0,15.9468,15.9729,15.9381,15.9642,55200.0
2010-05-04 15:30:00,18.38,18.39,18.33,18.33,87600.0,15.9555,15.9642,15.9121,15.9121,87600.0
2010-05-04 15:40:00,18.34,18.35,18.27,18.33,145800.0,15.9208,15.9294,15.86,15.9121,145800.0
2010-05-04 15:50:00,18.33,18.35,18.3,18.33,226300.0,15.9121,15.9294,15.886,15.9121,226300.0
2010-05-05 09:30:00,18.15,18.48,18.15,18.2,115200.0,15.7558,16.0423,15.7558,15.7992,115200.0
2010-05-05 09:40:00,18.19,18.24,18.15,18.16,28600.0,15.7906,15.834,15.7558,15.7645,28600.0
2010-05-05 09:50:00,18.17,18.35,18.16,18.33,64600.0,15.7732,15.9294,15.7645,15.9121,64600.0
2010-05-05 10:00:00,18.31,18.4,18.28,18.38,40300.0,15.8947,15.9729,15.8687,15.9555,40300.0
2010-05-05 10:10:00,18.38,18.47,18.37,18.43,32600.0,15.9555,16.0336,15.9468,15.9989,32600.0
2010-05-05 10:20:00,18.43,18.43,18.39,18.39,24300.0,15.9989,15.9989,15.9642,15.9642,24300.0
2010-05-05 10:30:00,18.37,18.4,18.29,18.3,32100.0,15.9468,15.9729,15.8774,15.886,32100.0
2010-05-05 10:40:00,18.3,18.39,18.3,18.34,27200.0,15.886,15.9642,15.886,15.9208,27200.0
2010-05-05 10:50:00,18.35,18.36,18.31,18.33,28600.0,15.9294,15.9381,15.8947,15.9121,28600.0
2010-05-05 11:00:00,18.32,18.33,18.27,18.3,40800.0,15.9034,15.9121,15.86,15.886,40800.0
2010-05-05 11:10:00,18.29,18.31,18.27,18.29,25500.0,15.8774,15.8947,15.86,15.8774,25500.0
2010-05-05 11:20:00,18.3,18.31,18.27,18.27,30700.0,15.886,15.8947,15.86,15.86,30700.0
2010-05-05 11:30:00,18.27,18.27,18.22,18.22,30000.0,15.86,15.86,15.8166,15.8166,30000.0
2010-05-05 11:40:00,18.22,18.28,18.21,18.28,22800.0,15.8166,15.8687,15.8079,15.8687,22800.0
2010-05-05 11:50:00,18.27,18.31,18.24,18.28,50500.0,15.86,15.8947,15.834,15.8687,50500.0
2010-05-05 12:00:00,18.28,18.33,18.28,18.31,41300.0,15.8687,15.9121,15.8687,15.8947,41300.0
2010-05-05 12:10:00,18.31,18.31,18.29,18.31,40600.0,15.8947,15.8947,15.8774,15.8947,40600.0
2010-05-05 12:20:00,18.3,18.3,18.22,18.23,61900.0,15.886,15.886,15.8166,15.8253,61900.0
2010-05-05 12:30:00,18.22,18.25,18.21,18.22,28100.0,15.8166,15.8426,15.8079,15.8166,28100.0
2010-05-05 12:40:00,18.22,18.22,18.16,18.18,43800.0,15.8166,15.8166,15.7645,15.7819,43800.0
2010-05-05 12:50:00,18.18,18.18,18.16,18.17,14500.0,15.7819,15.7819,15.7645,15.7732,14500.0
2010-05-05 13:00:00,18.18,18.18,18.15,18.16,41700.0,15.7819,15.7819,15.7558,15.7645,41700.0
2010-05-05 13:10:00,18.15,18.16,18.1,18.11,77100.0,15.7558,15.7645,15.7124,15.7211,77100.0
2010-05-05 13:20:00,18.1,18.16,18.1,18.13,35200.0,15.7124,15.7645,15.7124,15.7385,35200.0
2010-05-05 13:30:00,18.13,18.14,18.09,18.11,30700.0,15.7385,15.7472,15.7037,15.7211,30700.0
2010-05-05 13:40:00,18.12,18.14,18.11,18.13,42800.0,15.7298,15.7472,15.7211,15.7385,42800.0
2010-05-05 13:50:00,18.13,18.17,18.12,18.15,31700.0,15.7385,15.7732,15.7298,15.7558,31700.0
2010-05-05 14:00:00,18.15,18.18,18.13,18.14,53800.0,15.7558,15.7819,15.7385,15.7472,53800.0
2010-05-05 14:10:00,18.14,18.16,18.11,18.14,53800.0,15.7472,15.7645,15.7211,15.7472,53800.0
2010-05-05 14:20:00,18.15,18.15,18.12,18.12,78800.0,15.7558,15.7558,15.7298,15.7298,78800.0
2010-05-05 14:30:00,18.12,18.13,18.09,18.11,60100.0,15.7298,15.7385,15.7037,15.7211,60100.0
2010-05-05 14:40:00,18.1,18.13,18.07,18.07,38400.0,15.7124,15.7385,15.6864,15.6864,38400.0
2010-05-05 14:50:00,18.07,18.09,18.05,18.06,84900.0,15.6864,15.7037,15.669,15.6777,84900.0
2010-05-05 15:00:00,18.06,18.09,18.04,18.09,84700.0,15.6777,15.7037,15.6603,15.7037,84700.0
2010-05-05 15:10:00,18.09,18.13,18.08,18.09,59500.0,15.7037,15.7385,15.6951,15.7037,59500.0
2010-05-05 15:20:00,18.1,18.11,18.07,18.1,116700.0,15.7124,15.7211,15.6864,15.7124,116700.0
2010-05-05 15:30:00,18.1,18.11,18.05,18.06,183700.0,15.7124,15.7211,15.669,15.6777,183700.0
2010-05-05 15:40:00,18.06,18.16,18.06,18.14,199900.0,15.6777,15.7645,15.6777,15.7472,199900.0
2010-05-05 15:50:00,18.13,18.15,18.1,18.12,119800.0,15.7385,15.7558,15.7124,15.7298,119800.0
2010-05-06 09:30:00,18.09,18.33,18.09,18.13,55800.0,15.7037,15.9121,15.7037,15.7385,55800.0
2010-05-06 09:40:00,18.13,18.22,18.11,18.14,41300.0,15.7385,15.8166,15.7211,15.7472,41300.0
2010-05-06 09:50:00,18.14,18.18,18.1,18.17,54200.0,15.7472,15.7819,15.7124,15.7732,54200.0
2010-05-06 10:00:00,18.17,18.22,18.15,18.21,51900.0,15.7732,15.8166,15.7558,15.8079,51900.0
2010-05-06 10:10:00,18.21,18.3,18.19,18.29,52000.0,15.8079,15.886,15.7906,15.8774,52000.0
2010-05-06 10:20:00,18.29,18.29,18.19,18.2,40100.0,15.8774,15.8774,15.7906,15.7992,40100.0
2010-05-06 10:30:00,18.19,18.26,18.18,18.26,52500.0,15.7906,15.8513,15.7819,15.8513,52500.0
2010-05-06 10:40:00,18.25,18.26,18.18,18.2,38700.0,15.8426,15.8513,15.7819,15.7992,38700.0
2010-05-06 10:50:00,18.2,18.28,18.19,18.27,54600.0,15.7992,15.8687,15.7906,15.86,54600.0
2010-05-06 11:00:00,18.26,18.27,18.22,18.24,56900.0,15.8513,15.86,15.8166,15.834,56900.0
2010-05-06 11:10:00,18.23,18.25,18.19,18.2,88400.0,15.8253,15.8426,15.7906,15.7992,88400.0
2010-05-06 11:20:00,18.21,18.31,18.2,18.3,55300.0,15.8079,15.8947,15.7992,15.886,55300.0
2010-05-06 11:30:00,18.3,18.34,18.27,18.34,49100.0,15.886,15.9208,15.86,15.9208,49100.0
2010-05-06 11:40:00,18.33,18.34,18.27,18.28,63000.0,15.9121,15.9208,15.86,15.8687,63000.0
2010-05-06 11:50:00,18.29,18.3,18.25,18.28,53100.0,15.8774,15.886,15.8426,15.8687,53100.0
2010-05-06 12:00:00,18.29,18.3,18.25,18.25,32400.0,15.8774,15.886,15.8426,15.8426,32400.0
2010-05-06 12:10:00,18.25,18.32,18.25,18.27,34100.0,15.8426,15.9034,15.8426,15.86,34100.0
2010-05-06 12:20:00,18.28,18.29,18.22,18.24,26100.0,15.8687,15.8774,15.8166,15.834,26100.0
2010-05-06 12:30:00,18.23,18.26,18.19,18.21,45000.0,15.8253,15.8513,15.7906,15.8079,45000.0
2010-05-06 12:40:00,18.2,18.21,18.18,18.18,54200.0,15.7992,15.8079,15.7819,15.7819,54200.0
2010-05-06 12:50:00,18.18,18.23,18.17,18.23,44200.0,15.7819,15.8253,15.7732,15.8253,44200.0
2010-05-06 13:00:00,18.23,18.25,18.2,18.22,42800.0,15.8253,15.8426,15.7992,15.8166,42800.0
2010-05-06 13:10:00,18.22,18.22,18.14,18.16,47800.0,15.8166,15.8166,15.7472,15.7645,47800.0
2010-05-06 13:20:00,18.15,18.16,18.11,18.16,44100.0,15.7558,15.7645,15.7211,15.7645,44100.0
2010-05-06 13:30:00,18.16,18.16,18.12,18.13,43900.0,15.7645,15.7645,15.7298,15.7385,43900.0
2010-05-06 13:40:00,18.13,18.14,18.06,18.06,60100.0,15.7385,15.7472,15.6777,15.6777,60100.0
2010-05-06 13:50:00,18.07,18.07,17.98,18.03,69000.0,15.6864,15.6864,15.6083,15.6517,69000.0
2010-05-06 14:00:00,18.03,18.06,17.94,17.94,93000.0,15.6517,15.6777,15.5735,15.5735,93000.0
2010-05-06 14:10:00,17.95,17.97,17.89,17.89,134200.0,15.5822,15.5996,15.5301,15.5301,134200.0
2010-05-06 14:20:00,17.9,17.91,17.77,17.87,214300.0,15.5388,15.5475,15.426,15.5128,214300.0
2010-05-06 14:30:00,17.86,17.87,17.6,17.61,184100.0,15.5041,15.5128,15.2784,15.2871,184100.0
2010-05-06 14:40:00,17.61,17.61,16.71,17.04,370700.0,15.2871,15.2871,14.5058,14.7923,370700.0
2010-05-06 14:50:00,17.02,17.73,17.01,17.51,167900.0,14.7749,15.3912,14.7662,15.2003,167900.0
2010-05-06 15:00:00,17.52,17.74,17.35,17.67,199800.0,15.2089,15.3999,15.0614,15.3391,199800.0
2010-05-06 15:10:00,17.68,17.83,17.68,17.79,124400.0,15.3478,15.478,15.3478,15.4433,124400.0
2010-05-06 15:20:00,17.79,17.8,17.59,17.76,206500.0,15.4433,15.452,15.2697,15.4173,206500.0
2010-05-06 15:30:00,17.76,17.88,17.73,17.85,191300.0,15.4173,15.5214,15.3912,15.4954,191300.0
2010-05-06 15:40:00,17.84,17.97,17.79,17.88,259000.0,15.4867,15.5996,15.4433,15.5214,259000.0
2010-05-06 15:50:00,17.87,17.87,17.68,17.7,245200.0,15.5128,15.5128,15.3478,15.3652,245200.0
2010-05-07 09:30:00,17.67,17.7,17.32,17.62,83900.0,15.3391,15.3652,15.0353,15.2957,83900.0
2010-05-07 09:40:00,17.62,17.67,17.56,17.65,70000.0,15.2957,15.3391,15.2437,15.3218,70000.0
2010-05-07 09:50:00,17.65,17.72,17.61,17.61,89100.0,15.3218,15.3826,15.2871,15.2871,89100.0
2010-05-07 10:00:00,17.62,17.62,17.47,17.55,92700.0,15.2957,15.2957,15.1655,15.235,92700.0
2010-05-07 10:10:00,17.55,17.58,17.49,17.51,83500.0,15.235,15.261,15.1829,15.2003,83500.0
2010-05-07 10:20:00,17.5,17.5,17.15,17.23,121500.0,15.1916,15.1916,14.8877,14.9572,121500.0
2010-05-07 10:30:00,17.23,17.28,17.19,17.25,131600.0,14.9572,15.0006,14.9225,14.9746,131600.0
2010-05-07 10:40:00,17.24,17.3,17.1,17.23,97600.0,14.9659,15.018,14.8443,14.9572,97600.0
2010-05-07 10:50:00,17.23,17.33,17.22,17.28,67800.0,14.9572,15.044,14.9485,15.0006,67800.0
2010-05-07 11:00:00,17.29,17.43,17.27,17.43,89300.0,15.0093,15.1308,14.9919,15.1308,89300.0
2010-05-07 11:10:00,17.43,17.59,17.41,17.53,107600.0,15.1308,15.2697,15.1134,15.2176,107600.0
2010-05-07 11:20:00,17.53,17.57,17.46,17.52,96400.0,15.2176,15.2523,15.1568,15.2089,96400.0
2010-05-07 11:30:00,17.52,17.52,17.38,17.45,155200.0,15.2089,15.2089,15.0874,15.1482,155200.0
2010-05-07 11:40:00,17.45,17.59,17.43,17.57,99400.0,15.1482,15.2697,15.1308,15.2523,99400.0
2010-05-07 11:50:00,17.58,17.58,17.46,17.51,93900.0,15.261,15.261,15.1568,15.2003,93900.0
2010-05-07 12:00:00,17.5,17.58,17.43,17.56,56100.0,15.1916,15.261,15.1308,15.2437,56100.0
2010-05-07 12:10:00,17.56,17.63,17.56,17.61,65500.0,15.2437,15.3044,15.2437,15.2871,65500.0
2010-05-07 12:20:00,17.61,17.61,17.44,17.45,93900.0,15.2871,15.2871,15.1395,15.1482,93900.0
2010-05-07 12:30:00,17.45,17.46,17.35,17.44,76200.0,15.1482,15.1568,15.0614,15.1395,76200.0
2010-05-07 12:40:00,17.45,17.53,17.44,17.5,45000.0,15.1482,15.2176,15.1395,15.1916,45000.0
2010-05-07 12:50:00,17.5,17.54,17.41,17.42,83600.0,15.1916,15.2263,15.1134,15.1221,83600.0
2010-05-07 13:00:00,17.43,17.45,17.33,17.34,59700.0,15.1308,15.1482,15.044,15.0527,59700.0
2010-05-07 13:10:00,17.34,17.42,17.3,17.37,90900.0,15.0527,15.1221,15.018,15.0787,90900.0
2010-05-07 13:20:00,17.38,17.38,17.33,17.33,55100.0,15.0874,15.0874,15.044,15.044,55100.0
2010-05-07 13:30:00,17.33,17.38,17.33,17.34,87700.0,15.044,15.0874,15.044,15.0527,87700.0
2010-05-07 13:40:00,17.34,17.45,17.33,17.44,77000.0,15.0527,15.1482,15.044,15.1395,77000.0
2010-05-07 13:50:00,17.43,17.43,17.34,17.34,87700.0,15.1308,15.1308,15.0527,15.0527,87700.0
2010-05-07 14:00:00,17.35,17.35,17.23,17.23,112600.0,15.0614,15.0614,14.9572,14.9572,112600.0
2010-05-07 14:10:00,17.24,17.27,17.19,17.22,70100.0,14.9659,14.9919,14.9225,14.9485,70100.0
2010-05-07 14:20:00,17.23,17.23,17.11,17.11,95900.0,14.9572,14.9572,14.853,14.853,95900.0
2010-05-07 14:30:00,17.11,17.13,17.02,17.06,257700.0,14.853,14.8704,14.7749,14.8096,257700.0
2010-05-07 14:40:00,17.05,17.11,17.01,17.02,145500.0,14.8009,14.853,14.7662,14.7749,145500.0
2010-05-07 14:50:00,17.01,17.01,16.95,17.0,333900.0,14.7662,14.7662,14.7141,14.7575,333900.0
2010-05-07 15:00:00,17.0,17.0,16.85,16.85,245000.0,14.7575,14.7575,14.6273,14.6273,245000.0
2010-05-07 15:10:00,16.86,16.87,16.76,16.79,354400.0,14.636,14.6447,14.5492,14.5752,354400.0
2010-05-07 15:20:00,16.79,16.8,16.74,16.75,271400.0,14.5752,14.5839,14.5318,14.5405,271400.0
2010-05-07 15:30:00,16.75,16.77,16.68,16.72,647600.0,14.5405,14.5579,14.4797,14.5145,647600.0
2010-05-07 15:40:00,16.73,16.74,16.64,16.7,372700.0,14.5231,14.5318,14.445,14.4971,372700.0
2010-05-07 15:50:00,16.7,16.71,16.65,16.66,655100.0,14.4971,14.5058,14.4537,14.4624,655100.0
2010-05-10 09:30:00,17.59,17.69,17.41,17.47,78700.0,15.2697,15.3565,15.1134,15.1655,78700.0
2010-05-10 09:40:00,17.46,17.49,17.37,17.38,72400.0,15.1568,15.1829,15.0787,15.0874,72400.0
2010-05-10 09:50:00,17.39,17.39,17.19,17.25,131900.0,15.0961,15.0961,14.9225,14.9746,131900.0
2010-05-10 10:00:00,17.24,17.28,17.22,17.27,105100.0,14.9659,15.0006,14.9485,14.9919,105100.0
2010-05-10 10:10:00,17.27,17.28,17.24,17.24,181300.0,14.9919,15.0006,14.9659,14.9659,181300.0
2010-05-10 10:20:00,17.24,17.26,17.15,17.17,84900.0,14.9659,14.9832,14.8877,14.9051,84900.0
2010-05-10 10:30:00,17.17,17.21,17.15,17.2,88500.0,14.9051,14.9398,14.8877,14.9311,88500.0
2010-05-10 10:40:00,17.2,17.23,17.17,17.22,155800.0,14.9311,14.9572,14.9051,14.9485,155800.0
2010-05-10 10:50:00,17.21,17.3,17.21,17.3,266800.0,14.9398,15.018,14.9398,15.018,266800.0
2010-05-10 11:00:00,17.3,17.35,17.3,17.33,297100.0,15.018,15.0614,15.018,15.044,297100.0
2010-05-10 11:10:00,17.33,17.35,17.31,17.32,114300.0,15.044,15.0614,15.0266,15.0353,114300.0
2010-05-10 11:20:00,17.32,17.33,17.27,17.31,120900.0,15.0353,15.044,14.9919,15.0266,120900.0
2010-05-10 11:30:00,17.3,17.34,17.29,17.31,53800.0,15.018,15.0527,15.0093,15.0266,53800.0
2010-05-10 11:40:00,17.32,17.33,17.3,17.31,52900.0,15.0353,15.044,15.018,15.0266,52900.0
2010-05-10 11:50:00,17.31,17.35,17.29,17.34,102500.0,15.0266,15.0614,15.0093,15.0527,102500.0
2010-05-10 12:00:00,17.34,17.35,17.32,17.34,69300.0,15.0527,15.0614,15.0353,15.0527,69300.0
2010-05-10 12:10:00,17.34,17.35,17.33,17.35,65400.0,15.0527,15.0614,15.044,15.0614,65400.0
2010-05-10 12:20:00,17.34,17.35,17.31,17.31,80800.0,15.0527,15.0614,15.0266,15.0266,80800.0
2010-05-10 12:30:00,17.32,17.34,17.3,17.33,61600.0,15.0353,15.0527,15.018,15.044,61600.0
2010-05-10 12:40:00,17.33,17.34,17.32,17.33,37700.0,15.044,15.0527,15.0353,15.044,37700.0
2010-05-10 12:50:00,17.34,17.34,17.3,17.31,49000.0,15.0527,15.0527,15.018,15.0266,49000.0
2010-05-10 13:00:00,17.32,17.32,17.23,17.25,82600.0,15.0353,15.0353,14.9572,14.9746,82600.0
2010-05-10 13:10:00,17.26,17.3,17.25,17.3,70000.0,14.9832,15.018,14.9746,15.018,70000.0
2010-05-10 13:20:00,17.3,17.34,17.29,17.32,72700.0,15.018,15.0527,15.0093,15.0353,72700.0
2010-05-10 13:30:00,17.32,17.34,17.29,17.3,93500.0,15.0353,15.0527,15.0093,15.018,93500.0
2010-05-10 13:40:00,17.3,17.32,17.27,17.3,94200.0,15.018,15.0353,14.9919,15.018,94200.0
2010-05-10 13:50:00,17.3,17.34,17.29,17.31,75500.0,15.018,15.0527,15.0093,15.0266,75500.0
2010-05-10 14:00:00,17.32,17.33,17.27,17.32,66400.0,15.0353,15.044,14.9919,15.0353,66400.0
2010-05-10 14:10:00,17.32,17.33,17.28,17.28,78000.0,15.0353,15.044,15.0006,15.0006,78000.0
2010-05-10 14:20:00,17.29,17.32,17.28,17.3,83800.0,15.0093,15.0353,15.0006,15.018,83800.0
2010-05-10 14:30:00,17.29,17.34,17.29,17.29,74000.0,15.0093,15.0527,15.0093,15.0093,74000.0
2010-05-10 14:40:00,17.29,17.34,17.28,17.33,98000.0,15.0093,15.0527,15.0006,15.044,98000.0
2010-05-10 14:50:00,17.32,17.35,17.31,17.34,106300.0,15.0353,15.0614,15.0266,15.0527,106300.0
2010-05-10 15:00:00,17.34,17.34,17.3,17.3,101700.0,15.0527,15.0527,15.018,15.018,101700.0
2010-05-10 15:10:00,17.31,17.34,17.29,17.33,142000.0,15.0266,15.0527,15.0093,15.044,142000.0
2010-05-10 15:20:00,17.33,17.36,17.33,17.34,177500.0,15.044,15.07,15.044,15.0527,177500.0
2010-05-10 15:30:00,17.34,17.36,17.33,17.34,337100.0,15.0527,15.07,15.044,15.0527,337100.0
2010-05-10 15:40:00,17.35,17.39,17.34,17.36,285600.0,15.0614,15.0961,15.0527,15.07,285600.0
2010-05-10 15:50:00,17.37,17.4,17.36,17.4,262100.0,15.0787,15.1048,15.07,15.1048,262100.0
2010-05-11 09:30:00,17.31,17.39,17.25,17.32,52100.0,15.0266,15.0961,14.9746,15.0353,52100.0
2010-05-11 09:40:00,17.34,17.38,17.29,17.32,109500.0,15.0527,15.0874,15.0093,15.0353,109500.0
2010-05-11 09:50:00,17.33,17.36,17.32,17.34,49000.0,15.044,15.07,15.0353,15.0527,49000.0
2010-05-11 10:00:00,17.34,17.36,17.29,17.36,130600.0,15.0527,15.07,15.0093,15.07,130600.0
2010-05-11 10:10:00,17.36,17.38,17.33,17.33,131300.0,15.07,15.0874,15.044,15.044,131300.0
2010-05-11 10:20:00,17.34,17.35,17.31,17.33,53200.0,15.0527,15.0614,15.0266,15.044,53200.0
2010-05-11 10:30:00,17.33,17.35,17.28,17.35,72300.0,15.044,15.0614,15.0006,15.0614,72300.0
2010-05-11 10:40:00,17.35,17.36,17.33,17.35,132700.0,15.0614,15.07,15.044,15.0614,132700.0
2010-05-11 10:50:00,17.35,17.37,17.32,17.36,69500.0,15.0614,15.0787,15.0353,15.07,69500.0
2010-05-11 11:00:00,17.37,17.41,17.37,17.39,84000.0,15.0787,15.1134,15.0787,15.0961,84000.0
2010-05-11 11:10:00,17.4,17.4,17.36,17.38,47100.0,15.1048,15.1048,15.07,15.0874,47100.0
2010-05-11 11:20:00,17.38,17.39,17.35,17.38,62700.0,15.0874,15.0961,15.0614,15.0874,62700.0
2010-05-11 11:30:00,17.38,17.41,17.36,17.39,171800.0,15.0874,15.1134,15.07,15.0961,171800.0
2010-05-11 11:40:00,17.4,17.44,17.38,17.4,45100.0,15.1048,15.1395,15.0874,15.1048,45100.0
2010-05-11 11:50:00,17.39,17.43,17.38,17.4,53900.0,15.0961,15.1308,15.0874,15.1048,53900.0
2010-05-11 12:00:00,17.4,17.46,17.39,17.45,133200.0,15.1048,15.1568,15.0961,15.1482,133200.0
2010-05-11 12:10:00,17.46,17.46,17.41,17.42,105100.0,15.1568,15.1568,15.1134,15.1221,105100.0
2010-05-11 12:20:00,17.42,17.43,17.39,17.4,66000.0,15.1221,15.1308,15.0961,15.1048,66000.0
2010-05-11 12:30:00,17.4,17.43,17.4,17.43,125900.0,15.1048,15.1308,15.1048,15.1308,125900.0
2010-05-11 12:40:00,17.43,17.5,17.43,17.5,53900.0,15.1308,15.1916,15.1308,15.1916,53900.0
2010-05-11 12:50:00,17.49,17.5,17.47,17.5,31600.0,15.1829,15.1916,15.1655,15.1916,31600.0
2010-05-11 13:00:00,17.5,17.51,17.45,17.49,43000.0,15.1916,15.2003,15.1482,15.1829,43000.0
2010-05-11 13:10:00,17.5,17.52,17.46,17.47,51600.0,15.1916,15.2089,15.1568,15.1655,51600.0
2010-05-11 13:20:00,17.47,17.53,17.46,17.52,23300.0,15.1655,15.2176,15.1568,15.2089,23300.0
2010-05-11 13:30:00,17.52,17.55,17.5,17.52,21000.0,15.2089,15.235,15.1916,15.2089,21000.0
2010-05-11 13:40:00,17.52,17.62,17.52,17.6,56100.0,15.2089,15.2957,15.2089,15.2784,56100.0
2010-05-11 13:50:00,17.59,17.6,17.53,17.54,40200.0,15.2697,15.2784,15.2176,15.2263,40200.0
2010-05-11 14:00:00,17.54,17.55,17.49,17.5,29000.0,15.2263,15.235,15.1829,15.1916,29000.0
2010-05-11 14:10:00,17.5,17.51,17.43,17.44,84600.0,15.1916,15.2003,15.1308,15.1395,84600.0
2010-05-11 14:20:00,17.44,17.51,17.42,17.46,143000.0,15.1395,15.2003,15.1221,15.1568,143000.0
2010-05-11 14:30:00,17.46,17.47,17.39,17.42,113100.0,15.1568,15.1655,15.0961,15.1221,113100.0
2010-05-11 14:40:00,17.42,17.52,17.4,17.51,63900.0,15.1221,15.2089,15.1048,15.2003,63900.0
2010-05-11 14:50:00,17.51,17.55,17.49,17.52,65900.0,15.2003,15.235,15.1829,15.2089,65900.0
2010-05-11 15:00:00,17.52,17.52,17.43,17.46,88200.0,15.2089,15.2089,15.1308,15.1568,88200.0
2010-05-11 15:10:00,17.46,17.5,17.45,17.48,124000.0,15.1568,15.1916,15.1482,15.1742,124000.0
2010-05-11 15:20:00,17.48,17.53,17.46,17.51,107700.0,15.1742,15.2176,15.1568,15.2003,107700.0
2010-05-11 15:30:00,17.52,17.57,17.49,17.56,149700.0,15.2089,15.2523,15.1829,15.2437,149700.0
2010-05-11 15:40:00,17.56,17.63,17.55,17.58,199500.0,15.2437,15.3044,15.235,15.261,199500.0
2010-05-11 15:50:00,17.58,17.58,17.49,17.5,279000.0,15.261,15.261,15.1829,15.1916,279000.0
2010-05-12 09:30:00,18.16,18.32,17.91,18.08,161000.0,15.7645,15.9034,15.5475,15.6951,161000.0
2010-05-12 09:40:00,18.08,18.08,17.92,17.93,100400.0,15.6951,15.6951,15.5562,15.5649,100400.0
2010-05-12 09:50:00,17.92,18.08,17.92,18.07,81200.0,15.5562,15.6951,15.5562,15.6864,81200.0
2010-05-12 10:00:00,18.08,18.1,18.05,18.09,53900.0,15.6951,15.7124,15.669,15.7037,53900.0
2010-05-12 10:10:00,18.09,18.09,17.99,17.99,86200.0,15.7037,15.7037,15.6169,15.6169,86200.0
2010-05-12 10:20:00,18.0,18.12,18.0,18.12,58100.0,15.6256,15.7298,15.6256,15.7298,58100.0
2010-05-12 10:30:00,18.13,18.15,18.03,18.04,72400.0,15.7385,15.7558,15.6517,15.6603,72400.0
2010-05-12 10:40:00,18.05,18.08,18.01,18.07,37500.0,15.669,15.6951,15.6343,15.6864,37500.0
2010-05-12 10:50:00,18.06,18.07,18.01,18.03,30000.0,15.6777,15.6864,15.6343,15.6517,30000.0
2010-05-12 11:00:00,18.02,18.09,18.02,18.08,40800.0,15.643,15.7037,15.643,15.6951,40800.0
2010-05-12 11:10:00,18.09,18.09,18.0,18.02,33500.0,15.7037,15.7037,15.6256,15.643,33500.0
2010-05-12 11:20:00,18.02,18.03,17.96,17.98,52400.0,15.643,15.6517,15.5909,15.6083,52400.0
2010-05-12 11:30:00,17.98,18.06,17.97,18.06,42200.0,15.6083,15.6777,15.5996,15.6777,42200.0
2010-05-12 11:40:00,18.06,18.09,18.05,18.08,39000.0,15.6777,15.7037,15.669,15.6951,39000.0
2010-05-12 11:50:00,18.07,18.13,18.03,18.13,49800.0,15.6864,15.7385,15.6517,15.7385,49800.0
2010-05-12 12:00:00,18.13,18.13,18.1,18.1,38600.0,15.7385,15.7385,15.7124,15.7124,38600.0
2010-05-12 12:10:00,18.09,18.11,18.09,18.1,43500.0,15.7037,15.7211,15.7037,15.7124,43500.0
2010-05-12 12:20:00,18.1,18.11,18.08,18.1,44200.0,15.7124,15.7211,15.6951,15.7124,44200.0
2010-05-12 12:30:00,18.1,18.12,18.09,18.11,45300.0,15.7124,15.7298,15.7037,15.7211,45300.0
2010-05-12 12:40:00,18.11,18.15,18.1,18.14,36800.0,15.7211,15.7558,15.7124,15.7472,36800.0
2010-05-12 12:50:00,18.14,18.2,18.14,18.2,34800.0,15.7472,15.7992,15.7472,15.7992,34800.0
2010-05-12 13:00:00,18.19,18.21,18.16,18.19,34400.0,15.7906,15.8079,15.7645,15.7906,34400.0
2010-05-12 13:10:00,18.19,18.24,18.19,18.23,45300.0,15.7906,15.834,15.7906,15.8253,45300.0
2010-05-12 13:20:00,18.23,18.24,18.2,18.24,39000.0,15.8253,15.834,15.7992,15.834,39000.0
2010-05-12 13:30:00,18.24,18.26,18.21,18.23,57300.0,15.834,15.8513,15.8079,15.8253,57300.0
2010-05-12 13:40:00,18.23,18.27,18.21,18.27,33500.0,15.8253,15.86,15.8079,15.86,33500.0
2010-05-12 13:50:00,18.27,18.27,18.2,18.21,57400.0,15.86,15.86,15.7992,15.8079,57400.0
2010-05-12 14:00:00,18.2,18.24,18.19,18.22,66800.0,15.7992,15.834,15.7906,15.8166,66800.0
2010-05-12 14:10:00,18.22,18.22,18.18,18.19,42300.0,15.8166,15.8166,15.7819,15.7906,42300.0
2010-05-12 14:20:00,18.19,18.21,18.18,18.19,38900.0,15.7906,15.8079,15.7819,15.7906,38900.0
2010-05-12 14:30:00,18.18,18.19,18.16,18.16,26500.0,15.7819,15.7906,15.7645,15.7645,26500.0
2010-05-12 14:40:00,18.16,18.17,18.12,18.13,43500.0,15.7645,15.7732,15.7298,15.7385,43500.0
2010-05-12 14:50:00,18.12,18.13,18.11,18.12,39300.0,15.7298,15.7385,15.7211,15.7298,39300.0
2010-05-12 15:00:00,18.12,18.16,18.11,18.12,71400.0,15.7298,15.7645,15.7211,15.7298,71400.0
2010-05-12 15:10:00,18.13,18.14,18.12,18.13,58600.0,15.7385,15.7472,15.7298,15.7385,58600.0
2010-05-12 15:20:00,18.13,18.16,18.12,18.14,50000.0,15.7385,15.7645,15.7298,15.7472,50000.0
2010-05-12 15:30:00,18.15,18.15,18.09,18.09,94200.0,15.7558,15.7558,15.7037,15.7037,94200.0
2010-05-12 15:40:00,18.09,18.14,18.09,18.14,137500.0,15.7037,15.7472,15.7037,15.7472,137500.0
2010-05-12 15:50:00,18.14,18.14,18.09,18.1,193600.0,15.7472,15.7472,15.7037,15.7124,193600.0
2010-05-13 09:30:00,18.12,18.21,18.06,18.15,49900.0,15.7298,15.8079,15.6777,15.7558,49900.0
2010-05-13 09:40:00,18.15,18.15,18.04,18.12,51900.0,15.7558,15.7558,15.6603,15.7298,51900.0
2010-05-13 09:50:00,18.12,18.16,18.11,18.11,35600.0,15.7298,15.7645,15.7211,15.7211,35600.0
2010-05-13 10:00:00,18.11,18.15,18.05,18.13,39400.0,15.7211,15.7558,15.669,15.7385,39400.0
2010-05-13 10:10:00,18.13,18.15,18.09,18.13,26300.0,15.7385,15.7558,15.7037,15.7385,26300.0
2010-05-13 10:20:00,18.13,18.15,18.11,18.15,29000.0,15.7385,15.7558,15.7211,15.7558,29000.0
2010-05-13 10:30:00,18.15,18.27,18.1,18.25,71800.0,15.7558,15.86,15.7124,15.8426,71800.0
2010-05-13 10:40:00,18.26,18.38,18.26,18.37,94400.0,15.8513,15.9555,15.8513,15.9468,94400.0
2010-05-13 10:50:00,18.37,18.4,18.35,18.35,60400.0,15.9468,15.9729,15.9294,15.9294,60400.0
2010-05-13 11:00:00,18.34,18.35,18.26,18.3,51900.0,15.9208,15.9294,15.8513,15.886,51900.0
2010-05-13 11:10:00,18.3,18.3,18.25,18.28,49000.0,15.886,15.886,15.8426,15.8687,49000.0
2010-05-13 11:20:00,18.27,18.33,18.26,18.31,25000.0,15.86,15.9121,15.8513,15.8947,25000.0
2010-05-13 11:30:00,18.31,18.35,18.29,18.32,51500.0,15.8947,15.9294,15.8774,15.9034,51500.0
2010-05-13 11:40:00,18.3,18.35,18.28,18.34,24100.0,15.886,15.9294,15.8687,15.9208,24100.0
2010-05-13 11:50:00,18.33,18.35,18.28,18.32,33700.0,15.9121,15.9294,15.8687,15.9034,33700.0
2010-05-13 12:00:00,18.3,18.36,18.3,18.34,25500.0,15.886,15.9381,15.886,15.9208,25500.0
2010-05-13 12:10:00,18.34,18.37,18.34,18.37,23900.0,15.9208,15.9468,15.9208,15.9468,23900.0
2010-05-13 12:20:00,18.35,18.4,18.35,18.38,24100.0,15.9294,15.9729,15.9294,15.9555,24100.0
2010-05-13 12:30:00,18.36,18.37,18.34,18.35,19600.0,15.9381,15.9468,15.9208,15.9294,19600.0
2010-05-13 12:40:00,18.34,18.36,18.32,18.33,27900.0,15.9208,15.9381,15.9034,15.9121,27900.0
2010-05-13 12:50:00,18.32,18.33,18.27,18.28,38600.0,15.9034,15.9121,15.86,15.8687,38600.0
2010-05-13 13:00:00,18.28,18.28,18.23,18.25,13400.0,15.8687,15.8687,15.8253,15.8426,13400.0
2010-05-13 13:10:00,18.25,18.27,18.25,18.25,43300.0,15.8426,15.86,15.8426,15.8426,43300.0
2010-05-13 13:20:00,18.25,18.26,18.24,18.25,7500.0,15.8426,15.8513,15.834,15.8426,7500.0
2010-05-13 13:30:00,18.24,18.25,18.23,18.24,27500.0,15.834,15.8426,15.8253,15.834,27500.0
2010-05-13 13:40:00,18.24,18.25,18.22,18.25,30100.0,15.834,15.8426,15.8166,15.8426,30100.0
2010-05-13 13:50:00,18.25,18.29,18.24,18.29,41400.0,15.8426,15.8774,15.834,15.8774,41400.0
2010-05-13 14:00:00,18.28,18.36,18.28,18.36,11500.0,15.8687,15.9381,15.8687,15.9381,11500.0
2010-05-13 14:10:00,18.36,18.38,18.35,18.36,14300.0,15.9381,15.9555,15.9294,15.9381,14300.0
2010-05-13 14:20:00,18.36,18.37,18.32,18.33,15300.0,15.9381,15.9468,15.9034,15.9121,15300.0
2010-05-13 14:30:00,18.32,18.33,18.3,18.31,18900.0,15.9034,15.9121,15.886,15.8947,18900.0
2010-05-13 14:40:00,18.31,18.31,18.24,18.26,20900.0,15.8947,15.8947,15.834,15.8513,20900.0
2010-05-13 14:50:00,18.25,18.26,18.21,18.21,28300.0,15.8426,15.8513,15.8079,15.8079,28300.0
2010-05-13 15:00:00,18.22,18.26,18.2,18.2,54100.0,15.8166,15.8513,15.7992,15.7992,54100.0
2010-05-13 15:10:00,18.19,18.21,18.09,18.11,83100.0,15.7906,15.8079,15.7037,15.7211,83100.0
2010-05-13 15:20:00,18.11,18.14,18.1,18.11,46800.0,15.7211,15.7472,15.7124,15.7211,46800.0
2010-05-13 15:30:00,18.11,18.13,18.06,18.1,87300.0,15.7211,15.7385,15.6777,15.7124,87300.0
2010-05-13 15:40:00,18.09,18.12,18.04,18.09,120800.0,15.7037,15.7298,15.6603,15.7037,120800.0
2010-05-13 15:50:00,18.08,18.11,18.03,18.05,175400.0,15.6951,15.7211,15.6517,15.669,175400.0
2010-05-14 09:30:00,17.97,18.15,17.89,18.06,81500.0,15.5996,15.7558,15.5301,15.6777,81500.0
2010-05-14 09:40:00,18.06,18.07,17.94,18.03,69100.0,15.6777,15.6864,15.5735,15.6517,69100.0
2010-05-14 09:50:00,18.04,18.06,17.97,18.0,51400.0,15.6603,15.6777,15.5996,15.6256,51400.0
2010-05-14 10:00:00,18.0,18.0,17.87,17.98,61400.0,15.6256,15.6256,15.5128,15.6083,61400.0
2010-05-14 10:10:00,17.98,18.01,17.96,17.98,46900.0,15.6083,15.6343,15.5909,15.6083,46900.0
2010-05-14 10:20:00,17.98,18.08,17.98,18.07,50400.0,15.6083,15.6951,15.6083,15.6864,50400.0
2010-05-14 10:30:00,18.07,18.07,17.98,17.99,36200.0,15.6864,15.6864,15.6083,15.6169,36200.0
2010-05-14 10:40:00,17.99,18.06,17.98,18.05,34700.0,15.6169,15.6777,15.6083,15.669,34700.0
2010-05-14 10:50:00,18.04,18.06,18.01,18.04,45000.0,15.6603,15.6777,15.6343,15.6603,45000.0
2010-05-14 11:00:00,18.04,18.05,17.96,18.0,89000.0,15.6603,15.669,15.5909,15.6256,89000.0
2010-05-14 11:10:00,17.99,18.05,17.95,17.98,67800.0,15.6169,15.669,15.5822,15.6083,67800.0
2010-05-14 11:20:00,17.98,18.02,17.94,17.99,100500.0,15.6083,15.643,15.5735,15.6169,100500.0
2010-05-14 11:30:00,17.98,18.07,17.98,18.05,46700.0,15.6083,15.6864,15.6083,15.669,46700.0
2010-05-14 11:40:00,18.05,18.07,18.01,18.02,38900.0,15.669,15.6864,15.6343,15.643,38900.0
2010-05-14 11:50:00,18.03,18.04,17.98,18.0,42000.0,15.6517,15.6603,15.6083,15.6256,42000.0
2010-05-14 12:00:00,18.0,18.01,17.88,17.92,64900.0,15.6256,15.6343,15.5214,15.5562,64900.0
2010-05-14 12:10:00,17.92,17.97,17.89,17.97,35400.0,15.5562,15.5996,15.5301,15.5996,35400.0
2010-05-14 12:20:00,17.96,18.0,17.91,17.97,60600.0,15.5909,15.6256,15.5475,15.5996,60600.0
2010-05-14 12:30:00,17.98,18.01,17.97,18.0,39800.0,15.6083,15.6343,15.5996,15.6256,39800.0
2010-05-14 12:40:00,18.0,18.05,17.97,17.97,34900.0,15.6256,15.669,15.5996,15.5996,34900.0
2010-05-14 12:50:00,17.97,18.03,17.97,18.03,18800.0,15.5996,15.6517,15.5996,15.6517,18800.0
2010-05-14 13:00:00,18.04,18.06,17.98,17.99,32500.0,15.6603,15.6777,15.6083,15.6169,32500.0
2010-05-14 13:10:00,17.99,18.04,17.94,17.94,34000.0,15.6169,15.6603,15.5735,15.5735,34000.0
2010-05-14 13:20:00,17.95,17.98,17.94,17.98,27600.0,15.5822,15.6083,15.5735,15.6083,27600.0
2010-05-14 13:30:00,17.97,17.97,17.92,17.93,79200.0,15.5996,15.5996,15.5562,15.5649,79200.0
2010-05-14 13:40:00,17.94,17.94,17.91,17.92,43400.0,15.5735,15.5735,15.5475,15.5562,43400.0
2010-05-14 13:50:00,17.93,17.96,17.91,17.91,76700.0,15.5649,15.5909,15.5475,15.5475,76700.0
2010-05-14 14:00:00,17.91,17.92,17.85,17.85,50900.0,15.5475,15.5562,15.4954,15.4954,50900.0
2010-05-14 14:10:00,17.85,17.86,17.76,17.78,65800.0,15.4954,15.5041,15.4173,15.4346,65800.0
2010-05-14 14:20:00,17.77,17.85,17.77,17.84,110100.0,15.426,15.4954,15.426,15.4867,110100.0
2010-05-14 14:30:00,17.83,17.88,17.83,17.86,95400.0,15.478,15.5214,15.478,15.5041,95400.0
2010-05-14 14:40:00,17.87,17.87,17.83,17.86,46700.0,15.5128,15.5128,15.478,15.5041,46700.0
2010-05-14 14:50:00,17.85,17.87,17.82,17.85,86600.0,15.4954,15.5128,15.4694,15.4954,86600.0
2010-05-14 15:00:00,17.83,17.85,17.78,17.81,54100.0,15.478,15.4954,15.4346,15.4607,54100.0
2010-05-14 15:10:00,17.81,17.86,17.8,17.84,137100.0,15.4607,15.5041,15.452,15.4867,137100.0
2010-05-14 15:20:00,17.83,17.84,17.79,17.82,90700.0,15.478,15.4867,15.4433,15.4694,90700.0
2010-05-14 15:30:00,17.83,17.85,17.82,17.83,130000.0,15.478,15.4954,15.4694,15.478,130000.0
2010-05-14 15:40:00,17.84,17.86,17.78,17.78,386400.0,15.4867,15.5041,15.4346,15.4346,386400.0
2010-05-14 15:50:00,17.78,17.84,17.76,17.81,371600.0,15.4346,15.4867,15.4173,15.4607,371600.0
2010-05-17 09:30:00,17.8,18.08,17.8,18.06,42300.0,15.452,15.6951,15.452,15.6777,42300.0
2010-05-17 09:40:00,18.06,18.1,18.04,18.08,34100.0,15.6777,15.7124,15.6603,15.6951,34100.0
2010-05-17 09:50:00,18.08,18.11,18.03,18.06,32200.0,15.6951,15.7211,15.6517,15.6777,32200.0
2010-05-17 10:00:00,18.06,18.12,18.04,18.09,31300.0,15.6777,15.7298,15.6603,15.7037,31300.0
2010-05-17 10:10:00,18.07,18.11,18.06,18.11,34400.0,15.6864,15.7211,15.6777,15.7211,34400.0
2010-05-17 10:20:00,18.11,18.11,18.07,18.09,22600.0,15.7211,15.7211,15.6864,15.7037,22600.0
2010-05-17 10:30:00,18.08,18.1,18.04,18.04,64000.0,15.6951,15.7124,15.6603,15.6603,64000.0
2010-05-17 10:40:00,18.04,18.06,17.98,17.99,63700.0,15.6603,15.6777,15.6083,15.6169,63700.0
2010-05-17 10:50:00,17.98,18.02,17.97,17.99,52000.0,15.6083,15.643,15.5996,15.6169,52000.0
2010-05-17 11:00:00,17.98,18.0,17.96,17.98,30300.0,15.6083,15.6256,15.5909,15.6083,30300.0
2010-05-17 11:10:00,17.99,17.99,17.95,17.95,29800.0,15.6169,15.6169,15.5822,15.5822,29800.0
2010-05-17 11:20:00,17.95,17.99,17.95,17.98,43600.0,15.5822,15.6169,15.5822,15.6083,43600.0
2010-05-17 11:30:00,17.98,18.0,17.97,17.97,21500.0,15.6083,15.6256,15.5996,15.5996,21500.0
2010-05-17 11:40:00,17.97,18.0,17.97,17.98,41600.0,15.5996,15.6256,15.5996,15.6083,41600.0
2010-05-17 11:50:00,17.98,17.98,17.92,17.92,29300.0,15.6083,15.6083,15.5562,15.5562,29300.0
2010-05-17 12:00:00,17.92,17.92,17.76,17.78,64500.0,15.5562,15.5562,15.4173,15.4346,64500.0
2010-05-17 12:10:00,17.78,17.86,17.78,17.85,24300.0,15.4346,15.5041,15.4346,15.4954,24300.0
2010-05-17 12:20:00,17.86,17.87,17.84,17.84,40600.0,15.5041,15.5128,15.4867,15.4867,40600.0
2010-05-17 12:30:00,17.83,17.84,17.77,17.77,65100.0,15.478,15.4867,15.426,15.426,65100.0
2010-05-17 12:40:00,17.77,17.77,17.7,17.7,49400.0,15.426,15.426,15.3652,15.3652,49400.0
2010-05-17 12:50:00,17.7,17.71,17.66,17.66,73100.0,15.3652,15.3739,15.3305,15.3305,73100.0
2010-05-17 13:00:00,17.66,17.72,17.66,17.7,57700.0,15.3305,15.3826,15.3305,15.3652,57700.0
2010-05-17 13:10:00,17.7,17.75,17.68,17.75,73200.0,15.3652,15.4086,15.3478,15.4086,73200.0
2010-05-17 13:20:00,17.75,17.76,17.7,17.72,61800.0,15.4086,15.4173,15.3652,15.3826,61800.0
2010-05-17 13:30:00,17.71,17.74,17.67,17.67,89000.0,15.3739,15.3999,15.3391,15.3391,89000.0
2010-05-17 13:40:00,17.67,17.69,17.65,17.66,40800.0,15.3391,15.3565,15.3218,15.3305,40800.0
2010-05-17 13:50:00,17.65,17.69,17.62,17.69,46400.0,15.3218,15.3565,15.2957,15.3565,46400.0
2010-05-17 14:00:00,17.69,17.73,17.67,17.7,43900.0,15.3565,15.3912,15.3391,15.3652,43900.0
2010-05-17 14:10:00,17.7,17.75,17.7,17.75,56500.0,15.3652,15.4086,15.3652,15.4086,56500.0
2010-05-17 14:20:00,17.75,17.76,17.71,17.73,51800.0,15.4086,15.4173,15.3739,15.3912,51800.0
2010-05-17 14:30:00,17.73,17.77,17.73,17.76,69900.0,15.3912,15.426,15.3912,15.4173,69900.0
2010-05-17 14:40:00,17.77,17.8,17.76,17.79,61800.0,15.426,15.452,15.4173,15.4433,61800.0
2010-05-17 14:50:00,17.79,17.82,17.79,17.81,91600.0,15.4433,15.4694,15.4433,15.4607,91600.0
2010-05-17 15:00:00,17.8,17.85,17.79,17.79,61500.0,15.452,15.4954,15.4433,15.4433,61500.0
2010-05-17 15:10:00,17.8,17.81,17.76,17.78,77300.0,15.452,15.4607,15.4173,15.4346,77300.0
2010-05-17 15:20:00,17.78,17.8,17.75,17.8,109700.0,15.4346,15.452,15.4086,15.452,109700.0
2010-05-17 15:30:00,17.79,17.85,17.78,17.85,89500.0,15.4433,15.4954,15.4346,15.4954,89500.0
2010-05-17 15:40:00,17.85,17.9,17.84,17.87,189600.0,15.4954,15.5388,15.4867,15.5128,189600.0
2010-05-17 15:50:00,17.87,17.9,17.85,17.86,257400.0,15.5128,15.5388,15.4954,15.5041,257400.0
2010-05-18 09:30:00,18.01,18.1,17.95,17.99,51900.0,15.6343,15.7124,15.5822,15.6169,51900.0
2010-05-18 09:40:00,17.97,18.22,17.97,18.21,58800.0,15.5996,15.8166,15.5996,15.8079,58800.0
2010-05-18 09:50:00,18.21,18.21,18.11,18.16,55200.0,15.8079,15.8079,15.7211,15.7645,55200.0
2010-05-18 10:00:00,18.16,18.24,18.15,18.22,20700.0,15.7645,15.834,15.7558,15.8166,20700.0
2010-05-18 10:10:00,18.21,18.21,18.17,18.18,21500.0,15.8079,15.8079,15.7732,15.7819,21500.0
2010-05-18 10:20:00,18.17,18.17,18.03,18.04,38300.0,15.7732,15.7732,15.6517,15.6603,38300.0
2010-05-18 10:30:00,18.04,18.08,18.02,18.08,38100.0,15.6603,15.6951,15.643,15.6951,38100.0
2010-05-18 10:40:00,18.08,18.08,18.01,18.01,39900.0,15.6951,15.6951,15.6343,15.6343,39900.0
2010-05-18 10:50:00,18.01,18.07,18.0,18.06,27700.0,15.6343,15.6864,15.6256,15.6777,27700.0
2010-05-18 11:00:00,18.05,18.07,18.02,18.04,28300.0,15.669,15.6864,15.643,15.6603,28300.0
2010-05-18 11:10:00,18.03,18.07,18.03,18.05,28700.0,15.6517,15.6864,15.6517,15.669,28700.0
2010-05-18 11:20:00,18.06,18.07,18.03,18.05,26900.0,15.6777,15.6864,15.6517,15.669,26900.0
2010-05-18 11:30:00,18.06,18.08,18.02,18.02,18600.0,15.6777,15.6951,15.643,15.643,18600.0
2010-05-18 11:40:00,18.02,18.02,17.94,17.99,29600.0,15.643,15.643,15.5735,15.6169,29600.0
2010-05-18 11:50:00,17.98,18.01,17.97,17.98,25900.0,15.6083,15.6343,15.5996,15.6083,25900.0
2010-05-18 12:00:00,17.99,18.0,17.93,17.97,15200.0,15.6169,15.6256,15.5649,15.5996,15200.0
2010-05-18 12:10:00,17.97,18.01,17.96,17.96,29400.0,15.5996,15.6343,15.5909,15.5909,29400.0
2010-05-18 12:20:00,17.96,17.98,17.93,17.98,23000.0,15.5909,15.6083,15.5649,15.6083,23000.0
2010-05-18 12:30:00,17.98,17.99,17.95,17.98,16100.0,15.6083,15.6169,15.5822,15.6083,16100.0
2010-05-18 12:40:00,17.97,18.04,17.97,18.03,41400.0,15.5996,15.6603,15.5996,15.6517,41400.0
2010-05-18 12:50:00,18.03,18.03,17.95,17.95,23800.0,15.6517,15.6517,15.5822,15.5822,23800.0
2010-05-18 13:00:00,17.94,18.0,17.87,17.91,36700.0,15.5735,15.6256,15.5128,15.5475,36700.0
2010-05-18 13:10:00,17.92,17.93,17.87,17.89,30700.0,15.5562,15.5649,15.5128,15.5301,30700.0
2010-05-18 13:20:00,17.89,17.96,17.89,17.94,29800.0,15.5301,15.5909,15.5301,15.5735,29800.0
2010-05-18 13:30:00,17.94,17.97,17.92,17.94,51800.0,15.5735,15.5996,15.5562,15.5735,51800.0
2010-05-18 13:40:00,17.94,17.96,17.89,17.92,73800.0,15.5735,15.5909,15.5301,15.5562,73800.0
2010-05-18 13:50:00,17.92,17.95,17.87,17.87,32200.0,15.5562,15.5822,15.5128,15.5128,32200.0
2010-05-18 14:00:00,17.88,17.96,17.88,17.93,42500.0,15.5214,15.5909,15.5214,15.5649,42500.0
2010-05-18 14:10:00,17.92,17.97,17.91,17.91,41800.0,15.5562,15.5996,15.5475,15.5475,41800.0
2010-05-18 14:20:00,17.91,17.93,17.88,17.9,49800.0,15.5475,15.5649,15.5214,15.5388,49800.0
2010-05-18 14:30:00,17.9,17.91,17.75,17.78,87100.0,15.5388,15.5475,15.4086,15.4346,87100.0
2010-05-18 14:40:00,17.79,17.84,17.78,17.81,49900.0,15.4433,15.4867,15.4346,15.4607,49900.0
2010-05-18 14:50:00,17.8,17.81,17.76,17.78,43300.0,15.452,15.4607,15.4173,15.4346,43300.0
2010-05-18 15:00:00,17.78,17.79,17.74,17.76,59300.0,15.4346,15.4433,15.3999,15.4173,59300.0
2010-05-18 15:10:00,17.76,17.87,17.76,17.83,47600.0,15.4173,15.5128,15.4173,15.478,47600.0
2010-05-18 15:20:00,17.84,17.85,17.74,17.75,47800.0,15.4867,15.4954,15.3999,15.4086,47800.0
2010-05-18 15:30:00,17.74,17.8,17.74,17.79,125000.0,15.3999,15.452,15.3999,15.4433,125000.0
2010-05-18 15:40:00,17.79,17.82,17.77,17.79,136200.0,15.4433,15.4694,15.426,15.4433,136200.0
2010-05-18 15:50:00,17.78,17.82,17.75,17.75,110400.0,15.4346,15.4694,15.4086,15.4086,110400.0
2010-05-19 09:30:00,17.68,17.71,17.57,17.58,64800.0,15.3478,15.3739,15.2523,15.261,64800.0
2010-05-19 09:40:00,17.6,17.71,17.6,17.7,40800.0,15.2784,15.3739,15.2784,15.3652,40800.0
2010-05-19 09:50:00,17.69,17.73,17.68,17.71,35900.0,15.3565,15.3912,15.3478,15.3739,35900.0
2010-05-19 10:00:00,17.71,17.72,17.64,17.68,45600.0,15.3739,15.3826,15.3131,15.3478,45600.0
2010-05-19 10:10:00,17.69,17.69,17.52,17.55,44100.0,15.3565,15.3565,15.2089,15.235,44100.0
2010-05-19 10:20:00,17.54,17.58,17.46,17.55,60000.0,15.2263,15.261,15.1568,15.235,60000.0
2010-05-19 10:30:00,17.55,17.59,17.51,17.55,57600.0,15.235,15.2697,15.2003,15.235,57600.0
2010-05-19 10:40:00,17.55,17.6,17.52,17.57,45900.0,15.235,15.2784,15.2089,15.2523,45900.0
2010-05-19 10:50:00,17.56,17.6,17.54,17.6,30800.0,15.2437,15.2784,15.2263,15.2784,30800.0
2010-05-19 11:00:00,17.59,17.59,17.56,17.56,23400.0,15.2697,15.2697,15.2437,15.2437,23400.0
2010-05-19 11:10:00,17.56,17.57,17.53,17.55,34600.0,15.2437,15.2523,15.2176,15.235,34600.0
2010-05-19 11:20:00,17.55,17.55,17.48,17.48,37000.0,15.235,15.235,15.1742,15.1742,37000.0
2010-05-19 11:30:00,17.48,17.48,17.39,17.39,52400.0,15.1742,15.1742,15.0961,15.0961,52400.0
2010-05-19 11:40:00,17.39,17.4,17.3,17.3,50800.0,15.0961,15.1048,15.018,15.018,50800.0
2010-05-19 11:50:00,17.3,17.35,17.29,17.32,80000.0,15.018,15.0614,15.0093,15.0353,80000.0
2010-05-19 12:00:00,17.33,17.36,17.3,17.3,43600.0,15.044,15.07,15.018,15.018,43600.0
2010-05-19 12:10:00,17.31,17.32,17.26,17.27,53500.0,15.0266,15.0353,14.9832,14.9919,53500.0
2010-05-19 12:20:00,17.27,17.33,17.26,17.32,60700.0,14.9919,15.044,14.9832,15.0353,60700.0
2010-05-19 12:30:00,17.32,17.33,17.29,17.31,58400.0,15.0353,15.044,15.0093,15.0266,58400.0
2010-05-19 12:40:00,17.3,17.31,17.25,17.25,26900.0,15.018,15.0266,14.9746,14.9746,26900.0
2010-05-19 12:50:00,17.25,17.35,17.24,17.35,44000.0,14.9746,15.0614,14.9659,15.0614,44000.0
2010-05-19 13:00:00,17.35,17.35,17.28,17.29,103500.0,15.0614,15.0614,15.0006,15.0093,103500.0
2010-05-19 13:10:00,17.29,17.32,17.28,17.32,22600.0,15.0093,15.0353,15.0006,15.0353,22600.0
2010-05-19 13:20:00,17.32,17.4,17.32,17.37,52000.0,15.0353,15.1048,15.0353,15.0787,52000.0
2010-05-19 13:30:00,17.37,17.4,17.36,17.4,36600.0,15.0787,15.1048,15.07,15.1048,36600.0
2010-05-19 13:40:00,17.4,17.44,17.38,17.43,133100.0,15.1048,15.1395,15.0874,15.1308,133100.0
2010-05-19 13:50:00,17.43,17.44,17.39,17.42,72600.0,15.1308,15.1395,15.0961,15.1221,72600.0
2010-05-19 14:00:00,17.41,17.46,17.39,17.41,81400.0,15.1134,15.1568,15.0961,15.1134,81400.0
2010-05-19 14:10:00,17.4,17.42,17.36,17.36,59500.0,15.1048,15.1221,15.07,15.07,59500.0
2010-05-19 14:20:00,17.36,17.39,17.31,17.34,77200.0,15.07,15.0961,15.0266,15.0527,77200.0
2010-05-19 14:30:00,17.34,17.35,17.29,17.31,69100.0,15.0527,15.0614,15.0093,15.0266,69100.0
2010-05-19 14:40:00,17.3,17.38,17.3,17.38,81500.0,15.018,15.0874,15.018,15.0874,81500.0
2010-05-19 14:50:00,17.38,17.38,17.31,17.32,95100.0,15.0874,15.0874,15.0266,15.0353,95100.0
2010-05-19 15:00:00,17.33,17.35,17.24,17.25,123700.0,15.044,15.0614,14.9659,14.9746,123700.0
2010-05-19 15:10:00,17.25,17.31,17.24,17.31,127500.0,14.9746,15.0266,14.9659,15.0266,127500.0
2010-05-19 15:20:00,17.3,17.35,17.29,17.34,154500.0,15.018,15.0614,15.0093,15.0527,154500.0
2010-05-19 15:30:00,17.34,17.42,17.33,17.4,181500.0,15.0527,15.1221,15.044,15.1048,181500.0
2010-05-19 15:40:00,17.41,17.43,17.34,17.42,261500.0,15.1134,15.1308,15.0527,15.1221,261500.0
2010-05-19 15:50:00,17.41,17.42,17.33,17.33,255500.0,15.1134,15.1221,15.044,15.044,255500.0
2010-05-20 09:30:00,17.13,17.13,16.92,16.97,27800.0,14.8704,14.8704,14.6881,14.7315,27800.0
2010-05-20 09:40:00,16.96,16.96,16.82,16.91,74100.0,14.7228,14.7228,14.6013,14.6794,74100.0
2010-05-20 09:50:00,16.91,16.97,16.9,16.93,42400.0,14.6794,14.7315,14.6707,14.6968,42400.0
2010-05-20 10:00:00,16.93,16.94,16.8,16.8,89400.0,14.6968,14.7054,14.5839,14.5839,89400.0
2010-05-20 10:10:00,16.8,16.8,16.6,16.61,138300.0,14.5839,14.5839,14.4103,14.419,138300.0
2010-05-20 10:20:00,16.61,16.63,16.48,16.56,123800.0,14.419,14.4363,14.3061,14.3756,123800.0
2010-05-20 10:30:00,16.56,16.68,16.56,16.66,81900.0,14.3756,14.4797,14.3756,14.4624,81900.0
2010-05-20 10:40:00,16.66,16.75,16.65,16.7,67100.0,14.4624,14.5405,14.4537,14.4971,67100.0
2010-05-20 10:50:00,16.7,16.75,16.69,16.73,46500.0,14.4971,14.5405,14.4884,14.5231,46500.0
2010-05-20 11:00:00,16.74,16.81,16.73,16.79,64500.0,14.5318,14.5926,14.5231,14.5752,64500.0
2010-05-20 11:10:00,16.79,16.8,16.72,16.77,103300.0,14.5752,14.5839,14.5145,14.5579,103300.0
2010-05-20 11:20:00,16.78,16.9,16.77,16.89,93300.0,14.5665,14.6707,14.5579,14.662,93300.0
2010-05-20 11:30:00,16.89,16.89,16.8,16.81,80000.0,14.662,14.662,14.5839,14.5926,80000.0
2010-05-20 11:40:00,16.81,16.82,16.78,16.78,52900.0,14.5926,14.6013,14.5665,14.5665,52900.0
2010-05-20 11:50:00,16.78,16.79,16.73,16.74,60600.0,14.5665,14.5752,14.5231,14.5318,60600.0
2010-05-20 12:00:00,16.74,16.8,16.72,16.79,57500.0,14.5318,14.5839,14.5145,14.5752,57500.0
2010-05-20 12:10:00,16.78,16.78,16.68,16.71,71400.0,14.5665,14.5665,14.4797,14.5058,71400.0
2010-05-20 12:20:00,16.7,16.73,16.68,16.71,29900.0,14.4971,14.5231,14.4797,14.5058,29900.0
2010-05-20 12:30:00,16.71,16.75,16.7,16.75,26600.0,14.5058,14.5405,14.4971,14.5405,26600.0
2010-05-20 12:40:00,16.75,16.75,16.72,16.74,35900.0,14.5405,14.5405,14.5145,14.5318,35900.0
2010-05-20 12:50:00,16.73,16.73,16.63,16.64,50300.0,14.5231,14.5231,14.4363,14.445,50300.0
2010-05-20 13:00:00,16.64,16.67,16.61,16.63,54900.0,14.445,14.4711,14.419,14.4363,54900.0
2010-05-20 13:10:00,16.63,16.66,16.62,16.64,41200.0,14.4363,14.4624,14.4277,14.445,41200.0
2010-05-20 13:20:00,16.65,16.68,16.64,16.67,83600.0,14.4537,14.4797,14.445,14.4711,83600.0
2010-05-20 13:30:00,16.67,16.72,16.66,16.67,96400.0,14.4711,14.5145,14.4624,14.4711,96400.0
2010-05-20 13:40:00,16.66,16.71,16.64,16.64,78500.0,14.4624,14.5058,14.445,14.445,78500.0
2010-05-20 13:50:00,16.64,16.65,16.6,16.61,65500.0,14.445,14.4537,14.4103,14.419,65500.0
2010-05-20 14:00:00,16.61,16.63,16.5,16.54,111800.0,14.419,14.4363,14.3235,14.3582,111800.0
2010-05-20 14:10:00,16.53,16.63,16.53,16.63,98000.0,14.3495,14.4363,14.3495,14.4363,98000.0
2010-05-20 14:20:00,16.63,16.69,16.59,16.6,109900.0,14.4363,14.4884,14.4016,14.4103,109900.0
2010-05-20 14:30:00,16.6,16.65,16.56,16.65,177300.0,14.4103,14.4537,14.3756,14.4537,177300.0
2010-05-20 14:40:00,16.65,16.72,16.63,16.71,132700.0,14.4537,14.5145,14.4363,14.5058,132700.0
2010-05-20 14:50:00,16.71,16.76,16.66,16.66,111800.0,14.5058,14.5492,14.4624,14.4624,111800.0
2010-05-20 15:00:00,16.66,16.68,16.6,16.65,151500.0,14.4624,14.4797,14.4103,14.4537,151500.0
2010-05-20 15:10:00,16.65,16.66,16.6,16.61,122500.0,14.4537,14.4624,14.4103,14.419,122500.0
2010-05-20 15:20:00,16.61,16.66,16.6,16.62,134500.0,14.419,14.4624,14.4103,14.4277,134500.0
2010-05-20 15:30:00,16.62,16.64,16.56,16.58,212800.0,14.4277,14.445,14.3756,14.3929,212800.0
2010-05-20 15:40:00,16.59,16.59,16.5,16.55,174500.0,14.4016,14.4016,14.3235,14.3669,174500.0
2010-05-20 15:50:00,16.55,16.56,16.4,16.4,296300.0,14.3669,14.3756,14.2367,14.2367,296300.0
2010-05-21 09:30:00,16.06,16.13,15.84,16.0,534300.0,13.9415,14.0023,13.7505,13.8894,534300.0
2010-05-21 09:40:00,16.01,16.03,15.88,15.99,337200.0,13.8981,13.9155,13.7853,13.8808,337200.0
2010-05-21 09:50:00,15.99,16.08,15.97,15.98,365200.0,13.8808,13.9589,13.8634,13.8721,365200.0
2010-05-21 10:00:00,15.98,16.14,15.97,16.09,153600.0,13.8721,14.011,13.8634,13.9676,153600.0
2010-05-21 10:10:00,16.1,16.1,15.97,16.02,191200.0,13.9762,13.9762,13.8634,13.9068,191200.0
2010-05-21 10:20:00,16.01,16.05,15.99,16.05,125400.0,13.8981,13.9328,13.8808,13.9328,125400.0
2010-05-21 10:30:00,16.05,16.05,16.01,16.05,165800.0,13.9328,13.9328,13.8981,13.9328,165800.0
2010-05-21 10:40:00,16.05,16.09,16.03,16.07,163000.0,13.9328,13.9676,13.9155,13.9502,163000.0
2010-05-21 10:50:00,16.07,16.1,16.07,16.09,70700.0,13.9502,13.9762,13.9502,13.9676,70700.0
2010-05-21 11:00:00,16.09,16.19,16.09,16.14,121600.0,13.9676,14.0544,13.9676,14.011,121600.0
2010-05-21 11:10:00,16.14,16.17,16.1,16.17,87000.0,14.011,14.037,13.9762,14.037,87000.0
2010-05-21 11:20:00,16.17,16.23,16.15,16.2,109300.0,14.037,14.0891,14.0197,14.0631,109300.0
2010-05-21 11:30:00,16.2,16.28,16.18,16.28,115100.0,14.0631,14.1325,14.0457,14.1325,115100.0
2010-05-21 11:40:00,16.27,16.31,16.1,16.27,164900.0,14.1238,14.1585,13.9762,14.1238,164900.0
2010-05-21 11:50:00,16.27,16.33,16.27,16.31,59000.0,14.1238,14.1759,14.1238,14.1585,59000.0
2010-05-21 12:00:00,16.31,16.33,16.27,16.28,60900.0,14.1585,14.1759,14.1238,14.1325,60900.0
2010-05-21 12:10:00,16.29,16.29,16.26,16.29,61900.0,14.1412,14.1412,14.1151,14.1412,61900.0
2010-05-21 12:20:00,16.29,16.32,16.27,16.32,91700.0,14.1412,14.1672,14.1238,14.1672,91700.0
2010-05-21 12:30:00,16.32,16.36,16.31,16.35,131800.0,14.1672,14.202,14.1585,14.1933,131800.0
2010-05-21 12:40:00,16.35,16.38,16.31,16.31,48800.0,14.1933,14.2193,14.1585,14.1585,48800.0
2010-05-21 12:50:00,16.31,16.35,16.3,16.32,49500.0,14.1585,14.1933,14.1499,14.1672,49500.0
2010-05-21 13:00:00,16.32,16.32,16.26,16.28,58600.0,14.1672,14.1672,14.1151,14.1325,58600.0
2010-05-21 13:10:00,16.29,16.34,16.28,16.32,60300.0,14.1412,14.1846,14.1325,14.1672,60300.0
2010-05-21 13:20:00,16.33,16.34,16.29,16.3,83000.0,14.1759,14.1846,14.1412,14.1499,83000.0
2010-05-21 13:30:00,16.3,16.35,16.3,16.35,35500.0,14.1499,14.1933,14.1499,14.1933,35500.0
2010-05-21 13:40:00,16.35,16.36,16.35,16.36,45900.0,14.1933,14.202,14.1933,14.202,45900.0
2010-05-21 13:50:00,16.36,16.36,16.29,16.3,83300.0,14.202,14.202,14.1412,14.1499,83300.0
2010-05-21 14:00:00,16.31,16.35,16.27,16.28,82800.0,14.1585,14.1933,14.1238,14.1325,82800.0
2010-05-21 14:10:00,16.28,16.29,16.22,16.25,51900.0,14.1325,14.1412,14.0804,14.1065,51900.0
2010-05-21 14:20:00,16.25,16.26,16.23,16.24,52900.0,14.1065,14.1151,14.0891,14.0978,52900.0
2010-05-21 14:30:00,16.24,16.27,16.24,16.25,62500.0,14.0978,14.1238,14.0978,14.1065,62500.0
2010-05-21 14:40:00,16.25,16.26,16.18,16.21,66600.0,14.1065,14.1151,14.0457,14.0717,66600.0
2010-05-21 14:50:00,16.21,16.26,16.2,16.26,144800.0,14.0717,14.1151,14.0631,14.1151,144800.0
2010-05-21 15:00:00,16.26,16.28,16.25,16.25,105300.0,14.1151,14.1325,14.1065,14.1065,105300.0
2010-05-21 15:10:00,16.25,16.27,16.17,16.17,146800.0,14.1065,14.1238,14.037,14.037,146800.0
2010-05-21 15:20:00,16.18,16.22,16.17,16.21,158000.0,14.0457,14.0804,14.037,14.0717,158000.0
2010-05-21 15:30:00,16.22,16.22,16.16,16.16,264400.0,14.0804,14.0804,14.0283,14.0283,264400.0
2010-05-21 15:40:00,16.17,16.31,16.16,16.26,353800.0,14.037,14.1585,14.0283,14.1151,353800.0
2010-05-21 15:50:00,16.25,16.31,16.25,16.31,344300.0,14.1065,14.1585,14.1065,14.1585,344300.0
2010-05-24 09:30:00,16.24,16.39,16.24,16.27,59400.0,14.0978,14.228,14.0978,14.1238,59400.0
2010-05-24 09:40:00,16.28,16.28,16.17,16.21,52300.0,14.1325,14.1325,14.037,14.0717,52300.0
2010-05-24 09:50:00,16.2,16.26,16.2,16.21,64400.0,14.0631,14.1151,14.0631,14.0717,64400.0
2010-05-24 10:00:00,16.22,16.26,16.18,16.25,97100.0,14.0804,14.1151,14.0457,14.1065,97100.0
2010-05-24 10:10:00,16.25,16.33,16.24,16.33,45200.0,14.1065,14.1759,14.0978,14.1759,45200.0
2010-05-24 10:20:00,16.32,16.39,16.31,16.37,114100.0,14.1672,14.228,14.1585,14.2106,114100.0
2010-05-24 10:30:00,16.37,16.44,16.37,16.43,102800.0,14.2106,14.2714,14.2106,14.2627,102800.0
2010-05-24 10:40:00,16.43,16.48,16.38,16.38,111200.0,14.2627,14.3061,14.2193,14.2193,111200.0
2010-05-24 10:50:00,16.37,16.39,16.35,16.38,69700.0,14.2106,14.228,14.1933,14.2193,69700.0
2010-05-24 11:00:00,16.38,16.38,16.36,16.37,30500.0,14.2193,14.2193,14.202,14.2106,30500.0
2010-05-24 11:10:00,16.37,16.38,16.33,16.34,31500.0,14.2106,14.2193,14.1759,14.1846,31500.0
2010-05-24 11:20:00,16.34,16.35,16.33,16.34,31900.0,14.1846,14.1933,14.1759,14.1846,31900.0
2010-05-24 11:30:00,16.34,16.34,16.33,16.33,30800.0,14.1846,14.1846,14.1759,14.1759,30800.0
2010-05-24 11:40:00,16.34,16.44,16.33,16.43,57900.0,14.1846,14.2714,14.1759,14.2627,57900.0
2010-05-24 11:50:00,16.43,16.44,16.4,16.43,37900.0,14.2627,14.2714,14.2367,14.2627,37900.0
2010-05-24 12:00:00,16.44,16.5,16.42,16.46,90400.0,14.2714,14.3235,14.254,14.2888,90400.0
2010-05-24 12:10:00,16.46,16.47,16.41,16.41,40000.0,14.2888,14.2974,14.2454,14.2454,40000.0
2010-05-24 12:20:00,16.42,16.42,16.38,16.38,51500.0,14.254,14.254,14.2193,14.2193,51500.0
2010-05-24 12:30:00,16.39,16.41,16.38,16.38,34400.0,14.228,14.2454,14.2193,14.2193,34400.0
2010-05-24 12:40:00,16.38,16.39,16.38,16.39,20400.0,14.2193,14.228,14.2193,14.228,20400.0
2010-05-24 12:50:00,16.4,16.44,16.4,16.43,50300.0,14.2367,14.2714,14.2367,14.2627,50300.0
2010-05-24 13:00:00,16.44,16.45,16.41,16.41,54500.0,14.2714,14.2801,14.2454,14.2454,54500.0
2010-05-24 13:10:00,16.41,16.44,16.41,16.43,40500.0,14.2454,14.2714,14.2454,14.2627,40500.0
2010-05-24 13:20:00,16.44,16.46,16.43,16.44,75300.0,14.2714,14.2888,14.2627,14.2714,75300.0
2010-05-24 13:30:00,16.44,16.45,16.43,16.44,51100.0,14.2714,14.2801,14.2627,14.2714,51100.0
2010-05-24 13:40:00,16.44,16.45,16.42,16.42,59300.0,14.2714,14.2801,14.254,14.254,59300.0
2010-05-24 13:50:00,16.42,16.42,16.4,16.42,52500.0,14.254,14.254,14.2367,14.254,52500.0
2010-05-24 14:00:00,16.41,16.44,16.41,16.43,87500.0,14.2454,14.2714,14.2454,14.2627,87500.0
2010-05-24 14:10:00,16.44,16.46,16.43,16.45,63700.0,14.2714,14.2888,14.2627,14.2801,63700.0
2010-05-24 14:20:00,16.44,16.45,16.42,16.45,86400.0,14.2714,14.2801,14.254,14.2801,86400.0
2010-05-24 14:30:00,16.44,16.48,16.43,16.47,93100.0,14.2714,14.3061,14.2627,14.2974,93100.0
2010-05-24 14:40:00,16.47,16.47,16.45,16.45,92900.0,14.2974,14.2974,14.2801,14.2801,92900.0
2010-05-24 14:50:00,16.46,16.5,16.45,16.45,94300.0,14.2888,14.3235,14.2801,14.2801,94300.0
2010-05-24 15:00:00,16.45,16.46,16.4,16.4,61000.0,14.2801,14.2888,14.2367,14.2367,61000.0
2010-05-24 15:10:00,16.4,16.45,16.39,16.44,147500.0,14.2367,14.2801,14.228,14.2714,147500.0
2010-05-24 15:20:00,16.45,16.46,16.44,16.45,90800.0,14.2801,14.2888,14.2714,14.2801,90800.0
2010-05-24 15:30:00,16.46,16.49,16.44,16.47,198400.0,14.2888,14.3148,14.2714,14.2974,198400.0
2010-05-24 15:40:00,16.47,16.51,16.45,16.45,239600.0,14.2974,14.3322,14.2801,14.2801,239600.0
2010-05-24 15:50:00,16.45,16.46,16.34,16.34,195700.0,14.2801,14.2888,14.1846,14.1846,195700.0
2010-05-25 09:30:00,15.92,15.99,15.83,15.83,89600.0,13.82,13.8808,13.7419,13.7419,89600.0
2010-05-25 09:40:00,15.83,15.87,15.8,15.87,94700.0,13.7419,13.7766,13.7158,13.7766,94700.0
2010-05-25 09:50:00,15.87,15.87,15.81,15.81,97300.0,13.7766,13.7766,13.7245,13.7245,97300.0
2010-05-25 10:00:00,15.82,15.87,15.81,15.84,108100.0,13.7332,13.7766,13.7245,13.7505,108100.0
2010-05-25 10:10:00,15.84,15.87,15.82,15.82,75200.0,13.7505,13.7766,13.7332,13.7332,75200.0
2010-05-25 10:20:00,15.82,15.87,15.77,15.8,128100.0,13.7332,13.7766,13.6898,13.7158,128100.0
2010-05-25 10:30:00,15.79,15.8,15.75,15.75,73300.0,13.7071,13.7158,13.6724,13.6724,73300.0
2010-05-25 10:40:00,15.75,15.77,15.69,15.7,113600.0,13.6724,13.6898,13.6203,13.629,113600.0
2010-05-25 10:50:00,15.71,15.73,15.68,15.7,43600.0,13.6377,13.6551,13.6116,13.629,43600.0
2010-05-25 11:00:00,15.7,15.77,15.69,15.73,66300.0,13.629,13.6898,13.6203,13.6551,66300.0
2010-05-25 11:10:00,15.73,15.78,15.7,15.7,108800.0,13.6551,13.6985,13.629,13.629,108800.0
2010-05-25 11:20:00,15.7,15.71,15.65,15.68,61700.0,13.629,13.6377,13.5856,13.6116,61700.0
2010-05-25 11:30:00,15.69,15.7,15.66,15.69,102900.0,13.6203,13.629,13.5943,13.6203,102900.0
2010-05-25 11:40:00,15.7,15.71,15.68,15.7,55800.0,13.629,13.6377,13.6116,13.629,55800.0
2010-05-25 11:50:00,15.71,15.77,15.68,15.74,62200.0,13.6377,13.6898,13.6116,13.6637,62200.0
2010-05-25 12:00:00,15.75,15.76,15.7,15.7,62400.0,13.6724,13.6811,13.629,13.629,62400.0
2010-05-25 12:10:00,15.7,15.73,15.68,15.69,306100.0,13.629,13.6551,13.6116,13.6203,306100.0
2010-05-25 12:20:00,15.69,15.69,15.64,15.64,47300.0,13.6203,13.6203,13.5769,13.5769,47300.0
2010-05-25 12:30:00,15.64,15.65,15.61,15.63,192100.0,13.5769,13.5856,13.5509,13.5682,192100.0
2010-05-25 12:40:00,15.63,15.63,15.58,15.58,68200.0,13.5682,13.5682,13.5248,13.5248,68200.0
2010-05-25 12:50:00,15.59,15.59,15.54,15.55,76900.0,13.5335,13.5335,13.4901,13.4988,76900.0
2010-05-25 13:00:00,15.55,15.56,15.5,15.54,169500.0,13.4988,13.5075,13.4554,13.4901,169500.0
2010-05-25 13:10:00,15.54,15.58,15.52,15.58,82800.0,13.4901,13.5248,13.4728,13.5248,82800.0
2010-05-25 13:20:00,15.58,15.64,15.57,15.58,73100.0,13.5248,13.5769,13.5162,13.5248,73100.0
2010-05-25 13:30:00,15.57,15.59,15.55,15.56,76700.0,13.5162,13.5335,13.4988,13.5075,76700.0
2010-05-25 13:40:00,15.56,15.57,15.53,15.56,58600.0,13.5075,13.5162,13.4814,13.5075,58600.0
2010-05-25 13:50:00,15.56,15.63,15.55,15.61,104500.0,13.5075,13.5682,13.4988,13.5509,104500.0
2010-05-25 14:00:00,15.61,15.62,15.59,15.6,98200.0,13.5509,13.5596,13.5335,13.5422,98200.0
2010-05-25 14:10:00,15.6,15.62,15.58,15.61,55700.0,13.5422,13.5596,13.5248,13.5509,55700.0
2010-05-25 14:20:00,15.61,15.61,15.58,15.61,71600.0,13.5509,13.5509,13.5248,13.5509,71600.0
2010-05-25 14:30:00,15.6,15.64,15.58,15.6,90600.0,13.5422,13.5769,13.5248,13.5422,90600.0
2010-05-25 14:40:00,15.6,15.7,15.6,15.69,60800.0,13.5422,13.629,13.5422,13.6203,60800.0
2010-05-25 14:50:00,15.69,15.7,15.66,15.7,123100.0,13.6203,13.629,13.5943,13.629,123100.0
2010-05-25 15:00:00,15.69,15.75,15.69,15.74,285000.0,13.6203,13.6724,13.6203,13.6637,285000.0
2010-05-25 15:10:00,15.73,15.74,15.67,15.7,132700.0,13.6551,13.6637,13.603,13.629,132700.0
2010-05-25 15:20:00,15.7,15.81,15.7,15.8,180800.0,13.629,13.7245,13.629,13.7158,180800.0
2010-05-25 15:30:00,15.8,15.83,15.77,15.79,199700.0,13.7158,13.7419,13.6898,13.7071,199700.0
2010-05-25 15:40:00,15.79,15.82,15.77,15.78,185300.0,13.7071,13.7332,13.6898,13.6985,185300.0
2010-05-25 15:50:00,15.78,15.81,15.73,15.8,306300.0,13.6985,13.7245,13.6551,13.7158,306300.0
2010-05-26 09:30:00,15.92,16.07,15.92,16.06,60700.0,13.82,13.9502,13.82,13.9415,60700.0
2010-05-26 09:40:00,16.06,16.12,16.02,16.05,56100.0,13.9415,13.9936,13.9068,13.9328,56100.0
2010-05-26 09:50:00,16.05,16.09,16.05,16.08,91600.0,13.9328,13.9676,13.9328,13.9589,91600.0
2010-05-26 10:00:00,16.08,16.13,16.06,16.08,89900.0,13.9589,14.0023,13.9415,13.9589,89900.0
2010-05-26 10:10:00,16.08,16.16,16.07,16.16,35500.0,13.9589,14.0283,13.9502,14.0283,35500.0
2010-05-26 10:20:00,16.15,16.17,16.14,16.15,35500.0,14.0197,14.037,14.011,14.0197,35500.0
2010-05-26 10:30:00,16.15,16.27,16.14,16.26,103600.0,14.0197,14.1238,14.011,14.1151,103600.0
2010-05-26 10:40:00,16.26,16.32,16.26,16.27,101000.0,14.1151,14.1672,14.1151,14.1238,101000.0
2010-05-26 10:50:00,16.27,16.27,16.2,16.23,99300.0,14.1238,14.1238,14.0631,14.0891,99300.0
2010-05-26 11:00:00,16.23,16.25,16.21,16.22,43000.0,14.0891,14.1065,14.0717,14.0804,43000.0
2010-05-26 11:10:00,16.22,16.24,16.22,16.23,27600.0,14.0804,14.0978,14.0804,14.0891,27600.0
2010-05-26 11:20:00,16.24,16.24,16.16,16.16,65700.0,14.0978,14.0978,14.0283,14.0283,65700.0
2010-05-26 11:30:00,16.17,16.18,16.15,16.16,37800.0,14.037,14.0457,14.0197,14.0283,37800.0
2010-05-26 11:40:00,16.16,16.19,16.13,16.15,55300.0,14.0283,14.0544,14.0023,14.0197,55300.0
2010-05-26 11:50:00,16.15,16.19,16.13,16.18,46800.0,14.0197,14.0544,14.0023,14.0457,46800.0
2010-05-26 12:00:00,16.18,16.22,16.17,16.21,39100.0,14.0457,14.0804,14.037,14.0717,39100.0
2010-05-26 12:10:00,16.22,16.24,16.2,16.23,28000.0,14.0804,14.0978,14.0631,14.0891,28000.0
2010-05-26 12:20:00,16.23,16.24,16.23,16.23,26500.0,14.0891,14.0978,14.0891,14.0891,26500.0
2010-05-26 12:30:00,16.23,16.26,16.21,16.25,43600.0,14.0891,14.1151,14.0717,14.1065,43600.0
2010-05-26 12:40:00,16.25,16.26,16.22,16.24,63200.0,14.1065,14.1151,14.0804,14.0978,63200.0
2010-05-26 12:50:00,16.25,16.27,16.24,16.27,26500.0,14.1065,14.1238,14.0978,14.1238,26500.0
2010-05-26 13:00:00,16.27,16.28,16.27,16.28,14600.0,14.1238,14.1325,14.1238,14.1325,14600.0
2010-05-26 13:10:00,16.28,16.28,16.26,16.26,25600.0,14.1325,14.1325,14.1151,14.1151,25600.0
2010-05-26 13:20:00,16.25,16.28,16.25,16.26,22500.0,14.1065,14.1325,14.1065,14.1151,22500.0
2010-05-26 13:30:00,16.26,16.26,16.25,16.25,33900.0,14.1151,14.1151,14.1065,14.1065,33900.0
2010-05-26 13:40:00,16.26,16.29,16.26,16.28,26000.0,14.1151,14.1412,14.1151,14.1325,26000.0
2010-05-26 13:50:00,16.28,16.29,16.27,16.27,26500.0,14.1325,14.1412,14.1238,14.1238,26500.0
2010-05-26 14:00:00,16.28,16.31,16.28,16.31,56400.0,14.1325,14.1585,14.1325,14.1585,56400.0
2010-05-26 14:10:00,16.3,16.33,16.3,16.32,63500.0,14.1499,14.1759,14.1499,14.1672,63500.0
2010-05-26 14:20:00,16.33,16.33,16.28,16.3,54600.0,14.1759,14.1759,14.1325,14.1499,54600.0
2010-05-26 14:30:00,16.29,16.3,16.21,16.24,89700.0,14.1412,14.1499,14.0717,14.0978,89700.0
2010-05-26 14:40:00,16.24,16.24,16.2,16.2,58800.0,14.0978,14.0978,14.0631,14.0631,58800.0
2010-05-26 14:50:00,16.2,16.22,16.19,16.2,52400.0,14.0631,14.0804,14.0544,14.0631,52400.0
2010-05-26 15:00:00,16.19,16.24,16.19,16.22,76600.0,14.0544,14.0978,14.0544,14.0804,76600.0
2010-05-26 15:10:00,16.22,16.25,16.2,16.21,73600.0,14.0804,14.1065,14.0631,14.0717,73600.0
2010-05-26 15:20:00,16.21,16.21,16.09,16.09,125200.0,14.0717,14.0717,13.9676,13.9676,125200.0
2010-05-26 15:30:00,16.09,16.1,16.05,16.1,234500.0,13.9676,13.9762,13.9328,13.9762,234500.0
2010-05-26 15:40:00,16.09,16.18,16.09,16.15,336300.0,13.9676,14.0457,13.9676,14.0197,336300.0
2010-05-26 15:50:00,16.15,16.15,16.08,16.09,263000.0,14.0197,14.0197,13.9589,13.9676,263000.0
2010-05-27 09:30:00,16.33,16.49,16.33,16.34,40000.0,14.1759,14.3148,14.1759,14.1846,40000.0
2010-05-27 09:40:00,16.35,16.42,16.32,16.39,30000.0,14.1933,14.254,14.1672,14.228,30000.0
2010-05-27 09:50:00,16.39,16.43,16.38,16.39,59100.0,14.228,14.2627,14.2193,14.228,59100.0
2010-05-27 10:00:00,16.39,16.42,16.37,16.4,48300.0,14.228,14.254,14.2106,14.2367,48300.0
2010-05-27 10:10:00,16.41,16.42,16.4,16.41,22800.0,14.2454,14.254,14.2367,14.2454,22800.0
2010-05-27 10:20:00,16.41,16.5,16.4,16.5,52000.0,14.2454,14.3235,14.2367,14.3235,52000.0
2010-05-27 10:30:00,16.5,16.55,16.48,16.51,49200.0,14.3235,14.3669,14.3061,14.3322,49200.0
2010-05-27 10:40:00,16.51,16.53,16.51,16.51,42800.0,14.3322,14.3495,14.3322,14.3322,42800.0
2010-05-27 10:50:00,16.52,16.57,16.51,16.55,35000.0,14.3408,14.3842,14.3322,14.3669,35000.0
2010-05-27 11:00:00,16.56,16.59,16.55,16.58,74900.0,14.3756,14.4016,14.3669,14.3929,74900.0
2010-05-27 11:10:00,16.57,16.58,16.51,16.53,34100.0,14.3842,14.3929,14.3322,14.3495,34100.0
2010-05-27 11:20:00,16.53,16.61,16.52,16.6,22400.0,14.3495,14.419,14.3408,14.4103,22400.0
2010-05-27 11:30:00,16.6,16.6,16.51,16.51,31800.0,14.4103,14.4103,14.3322,14.3322,31800.0
2010-05-27 11:40:00,16.51,16.53,16.5,16.52,27500.0,14.3322,14.3495,14.3235,14.3408,27500.0
2010-05-27 11:50:00,16.53,16.57,16.52,16.55,34300.0,14.3495,14.3842,14.3408,14.3669,34300.0
2010-05-27 12:00:00,16.55,16.55,16.52,16.54,24800.0,14.3669,14.3669,14.3408,14.3582,24800.0
2010-05-27 12:10:00,16.54,16.54,16.51,16.51,14000.0,14.3582,14.3582,14.3322,14.3322,14000.0
2010-05-27 12:20:00,16.51,16.53,16.5,16.52,35900.0,14.3322,14.3495,14.3235,14.3408,35900.0
2010-05-27 12:30:00,16.51,16.52,16.48,16.48,22600.0,14.3322,14.3408,14.3061,14.3061,22600.0
2010-05-27 12:40:00,16.48,16.49,16.46,16.48,17400.0,14.3061,14.3148,14.2888,14.3061,17400.0
2010-05-27 12:50:00,16.49,16.49,16.46,16.46,21200.0,14.3148,14.3148,14.2888,14.2888,21200.0
2010-05-27 13:00:00,16.46,16.47,16.42,16.44,41600.0,14.2888,14.2974,14.254,14.2714,41600.0
2010-05-27 13:10:00,16.43,16.48,16.42,16.48,27900.0,14.2627,14.3061,14.254,14.3061,27900.0
2010-05-27 13:20:00,16.48,16.53,16.48,16.52,20900.0,14.3061,14.3495,14.3061,14.3408,20900.0
2010-05-27 13:30:00,16.52,16.6,16.52,16.6,24200.0,14.3408,14.4103,14.3408,14.4103,24200.0
2010-05-27 13:40:00,16.6,16.61,16.56,16.57,30900.0,14.4103,14.419,14.3756,14.3842,30900.0
2010-05-27 13:50:00,16.57,16.61,16.57,16.61,24200.0,14.3842,14.419,14.3842,14.419,24200.0
2010-05-27 14:00:00,16.6,16.66,16.58,16.66,50300.0,14.4103,14.4624,14.3929,14.4624,50300.0
2010-05-27 14:10:00,16.66,16.69,16.64,16.64,50300.0,14.4624,14.4884,14.445,14.445,50300.0
2010-05-27 14:20:00,16.64,16.67,16.64,16.65,29400.0,14.445,14.4711,14.445,14.4537,29400.0
2010-05-27 14:30:00,16.65,16.66,16.64,16.66,41400.0,14.4537,14.4624,14.445,14.4624,41400.0
2010-05-27 14:40:00,16.66,16.66,16.63,16.64,46500.0,14.4624,14.4624,14.4363,14.445,46500.0
2010-05-27 14:50:00,16.64,16.66,16.62,16.63,48300.0,14.445,14.4624,14.4277,14.4363,48300.0
2010-05-27 15:00:00,16.64,16.64,16.61,16.64,47800.0,14.445,14.445,14.419,14.445,47800.0
2010-05-27 15:10:00,16.63,16.67,16.63,16.65,62700.0,14.4363,14.4711,14.4363,14.4537,62700.0
2010-05-27 15:20:00,16.66,16.66,16.62,16.65,49700.0,14.4624,14.4624,14.4277,14.4537,49700.0
2010-05-27 15:30:00,16.65,16.67,16.63,16.66,98500.0,14.4537,14.4711,14.4363,14.4624,98500.0
2010-05-27 15:40:00,16.67,16.67,16.66,16.66,74100.0,14.4711,14.4711,14.4624,14.4624,74100.0
2010-05-27 15:50:00,16.67,16.71,16.66,16.71,200700.0,14.4711,14.5058,14.4624,14.5058,200700.0
2010-05-28 09:30:00,16.65,16.7,16.59,16.66,22600.0,14.4537,14.4971,14.4016,14.4624,22600.0
2010-05-28 09:40:00,16.63,16.64,16.53,16.63,23000.0,14.4363,14.445,14.3495,14.4363,23000.0
2010-05-28 09:50:00,16.63,16.68,16.58,16.67,24300.0,14.4363,14.4797,14.3929,14.4711,24300.0
2010-05-28 10:00:00,16.68,16.68,16.62,16.64,29800.0,14.4797,14.4797,14.4277,14.445,29800.0
2010-05-28 10:10:00,16.64,16.72,16.64,16.7,32900.0,14.445,14.5145,14.445,14.4971,32900.0
2010-05-28 10:20:00,16.7,16.71,16.66,16.68,26000.0,14.4971,14.5058,14.4624,14.4797,26000.0
2010-05-28 10:30:00,16.67,16.75,16.67,16.74,24600.0,14.4711,14.5405,14.4711,14.5318,24600.0
2010-05-28 10:40:00,16.74,16.75,16.66,16.66,33700.0,14.5318,14.5405,14.4624,14.4624,33700.0
2010-05-28 10:50:00,16.66,16.68,16.65,16.67,26000.0,14.4624,14.4797,14.4537,14.4711,26000.0
2010-05-28 11:00:00,16.67,16.68,16.65,16.67,20600.0,14.4711,14.4797,14.4537,14.4711,20600.0
2010-05-28 11:10:00,16.67,16.68,16.63,16.64,31500.0,14.4711,14.4797,14.4363,14.445,31500.0
2010-05-28 11:20:00,16.64,16.68,16.63,16.68,18900.0,14.445,14.4797,14.4363,14.4797,18900.0
2010-05-28 11:30:00,16.68,16.71,16.66,16.69,17200.0,14.4797,14.5058,14.4624,14.4884,17200.0
2010-05-28 11:40:00,16.68,16.73,16.68,16.73,18800.0,14.4797,14.5231,14.4797,14.5231,18800.0
2010-05-28 11:50:00,16.73,16.73,16.71,16.73,20600.0,14.5231,14.5231,14.5058,14.5231,20600.0
2010-05-28 12:00:00,16.73,16.75,16.72,16.74,33400.0,14.5231,14.5405,14.5145,14.5318,33400.0
2010-05-28 12:10:00,16.74,16.75,16.71,16.73,24500.0,14.5318,14.5405,14.5058,14.5231,24500.0
2010-05-28 12:20:00,16.73,16.74,16.73,16.74,16700.0,14.5231,14.5318,14.5231,14.5318,16700.0
2010-05-28 12:30:00,16.73,16.75,16.62,16.62,46700.0,14.5231,14.5405,14.4277,14.4277,46700.0
2010-05-28 12:40:00,16.61,16.67,16.58,16.63,105800.0,14.419,14.4711,14.3929,14.4363,105800.0
2010-05-28 12:50:00,16.63,16.67,16.62,16.66,45700.0,14.4363,14.4711,14.4277,14.4624,45700.0
2010-05-28 13:00:00,16.66,16.69,16.62,16.66,54200.0,14.4624,14.4884,14.4277,14.4624,54200.0
2010-05-28 13:10:00,16.65,16.69,16.65,16.68,33400.0,14.4537,14.4884,14.4537,14.4797,33400.0
2010-05-28 13:20:00,16.68,16.68,16.65,16.68,26500.0,14.4797,14.4797,14.4537,14.4797,26500.0
2010-05-28 13:30:00,16.68,16.68,16.63,16.64,52200.0,14.4797,14.4797,14.4363,14.445,52200.0
2010-05-28 13:40:00,16.65,16.66,16.63,16.65,48600.0,14.4537,14.4624,14.4363,14.4537,48600.0
2010-05-28 13:50:00,16.65,16.67,16.63,16.63,45700.0,14.4537,14.4711,14.4363,14.4363,45700.0
2010-05-28 14:00:00,16.63,16.64,16.55,16.59,23800.0,14.4363,14.445,14.3669,14.4016,23800.0
2010-05-28 14:10:00,16.59,16.64,16.58,16.64,38200.0,14.4016,14.445,14.3929,14.445,38200.0
2010-05-28 14:20:00,16.64,16.66,16.63,16.65,34900.0,14.445,14.4624,14.4363,14.4537,34900.0
2010-05-28 14:30:00,16.65,16.65,16.6,16.63,29500.0,14.4537,14.4537,14.4103,14.4363,29500.0
2010-05-28 14:40:00,16.63,16.7,16.63,16.69,41000.0,14.4363,14.4971,14.4363,14.4884,41000.0
2010-05-28 14:50:00,16.68,16.71,16.67,16.67,23500.0,14.4797,14.5058,14.4711,14.4711,23500.0
2010-05-28 15:00:00,16.67,16.69,16.64,16.67,28500.0,14.4711,14.4884,14.445,14.4711,28500.0
2010-05-28 15:10:00,16.68,16.72,16.67,16.71,37700.0,14.4797,14.5145,14.4711,14.5058,37700.0
2010-05-28 15:20:00,16.71,16.76,16.71,16.75,40300.0,14.5058,14.5492,14.5058,14.5405,40300.0
2010-05-28 15:30:00,16.75,16.78,16.74,16.75,37500.0,14.5405,14.5665,14.5318,14.5405,37500.0
2010-05-28 15:40:00,16.76,16.78,16.69,16.73,104100.0,14.5492,14.5665,14.4884,14.5231,104100.0
2010-05-28 15:50:00,16.73,16.75,16.63,16.64,142500.0,14.5231,14.5405,14.4363,14.445,142500.0
2010-06-01 09:30:00,16.48,16.48,16.3,16.35,48300.0,14.3061,14.3061,14.1499,14.1933,48300.0
2010-06-01 09:40:00,16.35,16.42,16.34,16.4,17000.0,14.1933,14.254,14.1846,14.2367,17000.0
2010-06-01 09:50:00,16.4,16.41,16.35,16.35,27600.0,14.2367,14.2454,14.1933,14.1933,27600.0
2010-06-01 10:00:00,16.36,16.44,16.36,16.42,43000.0,14.202,14.2714,14.202,14.254,43000.0
2010-06-01 10:10:00,16.41,16.42,16.4,16.41,32500.0,14.2454,14.254,14.2367,14.2454,32500.0
2010-06-01 10:20:00,16.4,16.46,16.4,16.44,34600.0,14.2367,14.2888,14.2367,14.2714,34600.0
2010-06-01 10:30:00,16.45,16.53,16.45,16.47,74500.0,14.2801,14.3495,14.2801,14.2974,74500.0
2010-06-01 10:40:00,16.47,16.5,16.46,16.46,21800.0,14.2974,14.3235,14.2888,14.2888,21800.0
2010-06-01 10:50:00,16.47,16.47,16.43,16.44,50500.0,14.2974,14.2974,14.2627,14.2714,50500.0
2010-06-01 11:00:00,16.45,16.46,16.44,16.45,28200.0,14.2801,14.2888,14.2714,14.2801,28200.0
2010-06-01 11:10:00,16.44,16.46,16.44,16.45,30000.0,14.2714,14.2888,14.2714,14.2801,30000.0
2010-06-01 11:20:00,16.45,16.49,16.44,16.48,25300.0,14.2801,14.3148,14.2714,14.3061,25300.0
2010-06-01 11:30:00,16.48,16.49,16.47,16.48,17600.0,14.3061,14.3148,14.2974,14.3061,17600.0
2010-06-01 11:40:00,16.48,16.48,16.39,16.4,52600.0,14.3061,14.3061,14.228,14.2367,52600.0
2010-06-01 11:50:00,16.4,16.41,16.35,16.36,40000.0,14.2367,14.2454,14.1933,14.202,40000.0
2010-06-01 12:00:00,16.36,16.38,16.35,16.36,23900.0,14.202,14.2193,14.1933,14.202,23900.0
2010-06-01 12:10:00,16.36,16.41,16.36,16.4,14400.0,14.202,14.2454,14.202,14.2367,14400.0
2010-06-01 12:20:00,16.4,16.42,16.39,16.41,10600.0,14.2367,14.254,14.228,14.2454,10600.0
2010-06-01 12:30:00,16.4,16.44,16.4,16.43,10700.0,14.2367,14.2714,14.2367,14.2627,10700.0
2010-06-01 12:40:00,16.43,16.45,16.43,16.43,31400.0,14.2627,14.2801,14.2627,14.2627,31400.0
2010-06-01 12:50:00,16.43,16.44,16.42,16.42,12900.0,14.2627,14.2714,14.254,14.254,12900.0
2010-06-01 13:00:00,16.43,16.44,16.42,16.44,15700.0,14.2627,14.2714,14.254,14.2714,15700.0
2010-06-01 13:10:00,16.43,16.49,16.43,16.49,27500.0,14.2627,14.3148,14.2627,14.3148,27500.0
2010-06-01 13:20:00,16.49,16.49,16.47,16.47,22000.0,14.3148,14.3148,14.2974,14.2974,22000.0
2010-06-01 13:30:00,16.48,16.5,16.47,16.49,26700.0,14.3061,14.3235,14.2974,14.3148,26700.0
2010-06-01 13:40:00,16.49,16.52,16.48,16.52,40600.0,14.3148,14.3408,14.3061,14.3408,40600.0
2010-06-01 13:50:00,16.52,16.52,16.47,16.48,54300.0,14.3408,14.3408,14.2974,14.3061,54300.0
2010-06-01 14:00:00,16.47,16.48,16.39,16.4,89600.0,14.2974,14.3061,14.228,14.2367,89600.0
2010-06-01 14:10:00,16.4,16.42,16.37,16.38,66100.0,14.2367,14.254,14.2106,14.2193,66100.0
2010-06-01 14:20:00,16.38,16.43,16.37,16.42,32000.0,14.2193,14.2627,14.2106,14.254,32000.0
2010-06-01 14:30:00,16.43,16.47,16.43,16.45,46000.0,14.2627,14.2974,14.2627,14.2801,46000.0
2010-06-01 14:40:00,16.45,16.47,16.42,16.45,52200.0,14.2801,14.2974,14.254,14.2801,52200.0
2010-06-01 14:50:00,16.45,16.45,16.42,16.43,49300.0,14.2801,14.2801,14.254,14.2627,49300.0
2010-06-01 15:00:00,16.44,16.44,16.4,16.41,65000.0,14.2714,14.2714,14.2367,14.2454,65000.0
2010-06-01 15:10:00,16.41,16.44,16.4,16.4,73600.0,14.2454,14.2714,14.2367,14.2367,73600.0
2010-06-01 15:20:00,16.4,16.42,16.31,16.33,116300.0,14.2367,14.254,14.1585,14.1759,116300.0
2010-06-01 15:30:00,16.33,16.39,16.31,16.37,103500.0,14.1759,14.228,14.1585,14.2106,103500.0
2010-06-01 15:40:00,16.37,16.39,16.26,16.27,268300.0,14.2106,14.228,14.1151,14.1238,268300.0
2010-06-01 15:50:00,16.26,16.27,16.12,16.13,372100.0,14.1151,14.1238,13.9936,14.0023,372100.0
2010-06-02 09:30:00,16.15,16.27,16.11,16.17,44500.0,14.0197,14.1238,13.9849,14.037,44500.0
2010-06-02 09:40:00,16.15,16.18,16.11,16.13,35600.0,14.0197,14.0457,13.9849,14.0023,35600.0
2010-06-02 09:50:00,16.13,16.23,16.11,16.23,50400.0,14.0023,14.0891,13.9849,14.0891,50400.0
2010-06-02 10:00:00,16.24,16.27,16.17,16.26,59800.0,14.0978,14.1238,14.037,14.1151,59800.0
2010-06-02 10:10:00,16.26,16.3,16.26,16.27,40100.0,14.1151,14.1499,14.1151,14.1238,40100.0
2010-06-02 10:20:00,16.27,16.29,16.22,16.25,57400.0,14.1238,14.1412,14.0804,14.1065,57400.0
2010-06-02 10:30:00,16.23,16.29,16.23,16.26,46200.0,14.0891,14.1412,14.0891,14.1151,46200.0
2010-06-02 10:40:00,16.25,16.25,16.19,16.19,19900.0,14.1065,14.1065,14.0544,14.0544,19900.0
2010-06-02 10:50:00,16.19,16.22,16.18,16.21,32400.0,14.0544,14.0804,14.0457,14.0717,32400.0
2010-06-02 11:00:00,16.21,16.23,16.2,16.23,20800.0,14.0717,14.0891,14.0631,14.0891,20800.0
2010-06-02 11:10:00,16.23,16.23,16.15,16.16,40800.0,14.0891,14.0891,14.0197,14.0283,40800.0
2010-06-02 11:20:00,16.15,16.19,16.15,16.17,39100.0,14.0197,14.0544,14.0197,14.037,39100.0
2010-06-02 11:30:00,16.17,16.22,16.15,16.2,40300.0,14.037,14.0804,14.0197,14.0631,40300.0
2010-06-02 11:40:00,16.21,16.24,16.19,16.23,38200.0,14.0717,14.0978,14.0544,14.0891,38200.0
2010-06-02 11:50:00,16.23,16.24,16.22,16.22,40800.0,14.0891,14.0978,14.0804,14.0804,40800.0
2010-06-02 12:00:00,16.22,16.28,16.22,16.28,30100.0,14.0804,14.1325,14.0804,14.1325,30100.0
2010-06-02 12:10:00,16.27,16.27,16.2,16.2,26800.0,14.1238,14.1238,14.0631,14.0631,26800.0
2010-06-02 12:20:00,16.2,16.26,16.2,16.23,40400.0,14.0631,14.1151,14.0631,14.0891,40400.0
2010-06-02 12:30:00,16.23,16.24,16.22,16.23,30600.0,14.0891,14.0978,14.0804,14.0891,30600.0
2010-06-02 12:40:00,16.23,16.24,16.22,16.24,26300.0,14.0891,14.0978,14.0804,14.0978,26300.0
2010-06-02 12:50:00,16.24,16.26,16.23,16.25,31600.0,14.0978,14.1151,14.0891,14.1065,31600.0
2010-06-02 13:00:00,16.25,16.27,16.21,16.23,62600.0,14.1065,14.1238,14.0717,14.0891,62600.0
2010-06-02 13:10:00,16.23,16.23,16.19,16.19,27300.0,14.0891,14.0891,14.0544,14.0544,27300.0
2010-06-02 13:20:00,16.19,16.19,16.18,16.18,18200.0,14.0544,14.0544,14.0457,14.0457,18200.0
2010-06-02 13:30:00,16.18,16.2,16.18,16.19,35700.0,14.0457,14.0631,14.0457,14.0544,35700.0
2010-06-02 13:40:00,16.2,16.2,16.17,16.17,28600.0,14.0631,14.0631,14.037,14.037,28600.0
2010-06-02 13:50:00,16.17,16.18,16.14,16.15,33100.0,14.037,14.0457,14.011,14.0197,33100.0
2010-06-02 14:00:00,16.16,16.19,16.15,16.19,52400.0,14.0283,14.0544,14.0197,14.0544,52400.0
2010-06-02 14:10:00,16.19,16.19,16.15,16.15,40000.0,14.0544,14.0544,14.0197,14.0197,40000.0
2010-06-02 14:20:00,16.15,16.19,16.15,16.19,36200.0,14.0197,14.0544,14.0197,14.0544,36200.0
2010-06-02 14:30:00,16.19,16.23,16.18,16.23,36800.0,14.0544,14.0891,14.0457,14.0891,36800.0
2010-06-02 14:40:00,16.23,16.29,16.23,16.27,59000.0,14.0891,14.1412,14.0891,14.1238,59000.0
2010-06-02 14:50:00,16.27,16.32,16.27,16.3,85100.0,14.1238,14.1672,14.1238,14.1499,85100.0
2010-06-02 15:00:00,16.3,16.36,16.3,16.35,67900.0,14.1499,14.202,14.1499,14.1933,67900.0
2010-06-02 15:10:00,16.35,16.38,16.34,16.35,59800.0,14.1933,14.2193,14.1846,14.1933,59800.0
2010-06-02 15:20:00,16.35,16.38,16.35,16.38,49900.0,14.1933,14.2193,14.1933,14.2193,49900.0
2010-06-02 15:30:00,16.38,16.4,16.34,16.36,124900.0,14.2193,14.2367,14.1846,14.202,124900.0
2010-06-02 15:40:00,16.37,16.37,16.32,16.33,138000.0,14.2106,14.2106,14.1672,14.1759,138000.0
2010-06-02 15:50:00,16.33,16.43,16.32,16.42,241600.0,14.1759,14.2627,14.1672,14.254,241600.0
2010-06-03 09:30:00,16.45,16.48,16.37,16.46,38700.0,14.2801,14.3061,14.2106,14.2888,38700.0
2010-06-03 09:40:00,16.46,16.53,16.4,16.53,22700.0,14.2888,14.3495,14.2367,14.3495,22700.0
2010-06-03 09:50:00,16.55,16.58,16.52,16.57,27500.0,14.3669,14.3929,14.3408,14.3842,27500.0
2010-06-03 10:00:00,16.56,16.57,16.5,16.52,26500.0,14.3756,14.3842,14.3235,14.3408,26500.0
2010-06-03 10:10:00,16.53,16.54,16.44,16.45,24100.0,14.3495,14.3582,14.2714,14.2801,24100.0
2010-06-03 10:20:00,16.45,16.46,16.41,16.42,18900.0,14.2801,14.2888,14.2454,14.254,18900.0
2010-06-03 10:30:00,16.42,16.44,16.39,16.41,33600.0,14.254,14.2714,14.228,14.2454,33600.0
2010-06-03 10:40:00,16.42,16.51,16.41,16.51,31900.0,14.254,14.3322,14.2454,14.3322,31900.0
2010-06-03 10:50:00,16.51,16.56,16.51,16.54,17800.0,14.3322,14.3756,14.3322,14.3582,17800.0
2010-06-03 11:00:00,16.55,16.58,16.54,16.56,17600.0,14.3669,14.3929,14.3582,14.3756,17600.0
2010-06-03 11:10:00,16.57,16.57,16.53,16.53,16100.0,14.3842,14.3842,14.3495,14.3495,16100.0
2010-06-03 11:20:00,16.52,16.54,16.51,16.52,22400.0,14.3408,14.3582,14.3322,14.3408,22400.0
2010-06-03 11:30:00,16.52,16.59,16.52,16.56,15800.0,14.3408,14.4016,14.3408,14.3756,15800.0
2010-06-03 11:40:00,16.56,16.57,16.54,16.57,21300.0,14.3756,14.3842,14.3582,14.3842,21300.0
2010-06-03 11:50:00,16.57,16.57,16.53,16.53,14300.0,14.3842,14.3842,14.3495,14.3495,14300.0
2010-06-03 12:00:00,16.53,16.54,16.5,16.5,15100.0,14.3495,14.3582,14.3235,14.3235,15100.0
2010-06-03 12:10:00,16.5,16.52,16.47,16.49,26100.0,14.3235,14.3408,14.2974,14.3148,26100.0
2010-06-03 12:20:00,16.49,16.49,16.4,16.44,37100.0,14.3148,14.3148,14.2367,14.2714,37100.0
2010-06-03 12:30:00,16.44,16.46,16.4,16.46,30100.0,14.2714,14.2888,14.2367,14.2888,30100.0
2010-06-03 12:40:00,16.45,16.46,16.43,16.43,36200.0,14.2801,14.2888,14.2627,14.2627,36200.0
2010-06-03 12:50:00,16.43,16.44,16.41,16.42,18400.0,14.2627,14.2714,14.2454,14.254,18400.0
2010-06-03 13:00:00,16.41,16.42,16.4,16.4,16900.0,14.2454,14.254,14.2367,14.2367,16900.0
2010-06-03 13:10:00,16.4,16.41,16.35,16.35,51700.0,14.2367,14.2454,14.1933,14.1933,51700.0
2010-06-03 13:20:00,16.36,16.36,16.34,16.35,63100.0,14.202,14.202,14.1846,14.1933,63100.0
2010-06-03 13:30:00,16.35,16.36,16.31,16.36,105200.0,14.1933,14.202,14.1585,14.202,105200.0
2010-06-03 13:40:00,16.37,16.41,16.37,16.39,20000.0,14.2106,14.2454,14.2106,14.228,20000.0
2010-06-03 13:50:00,16.4,16.4,16.35,16.36,45400.0,14.2367,14.2367,14.1933,14.202,45400.0
2010-06-03 14:00:00,16.37,16.37,16.34,16.36,44800.0,14.2106,14.2106,14.1846,14.202,44800.0
2010-06-03 14:10:00,16.37,16.39,16.35,16.39,47600.0,14.2106,14.228,14.1933,14.228,47600.0
2010-06-03 14:20:00,16.39,16.4,16.35,16.36,46600.0,14.228,14.2367,14.1933,14.202,46600.0
2010-06-03 14:30:00,16.35,16.4,16.35,16.39,73300.0,14.1933,14.2367,14.1933,14.228,73300.0
2010-06-03 14:40:00,16.39,16.39,16.35,16.37,62500.0,14.228,14.228,14.1933,14.2106,62500.0
2010-06-03 14:50:00,16.37,16.41,16.36,16.4,31400.0,14.2106,14.2454,14.202,14.2367,31400.0
2010-06-03 15:00:00,16.41,16.42,16.4,16.4,61600.0,14.2454,14.254,14.2367,14.2367,61600.0
2010-06-03 15:10:00,16.41,16.42,16.37,16.37,62300.0,14.2454,14.254,14.2106,14.2106,62300.0
2010-06-03 15:20:00,16.38,16.43,16.37,16.43,104900.0,14.2193,14.2627,14.2106,14.2627,104900.0
2010-06-03 15:30:00,16.42,16.48,16.41,16.46,129200.0,14.254,14.3061,14.2454,14.2888,129200.0
2010-06-03 15:40:00,16.46,16.49,16.43,16.43,122600.0,14.2888,14.3148,14.2627,14.2627,122600.0
2010-06-03 15:50:00,16.43,16.47,16.42,16.47,173900.0,14.2627,14.2974,14.254,14.2974,173900.0
2010-06-04 09:30:00,16.09,16.16,15.97,16.07,43800.0,13.9676,14.0283,13.8634,13.9502,43800.0
2010-06-04 09:40:00,16.07,16.12,16.05,16.12,29000.0,13.9502,13.9936,13.9328,13.9936,29000.0
2010-06-04 09:50:00,16.12,16.15,16.1,16.1,19800.0,13.9936,14.0197,13.9762,13.9762,19800.0
2010-06-04 10:00:00,16.1,16.11,16.06,16.1,29500.0,13.9762,13.9849,13.9415,13.9762,29500.0
2010-06-04 10:10:00,16.11,16.17,16.1,16.13,22400.0,13.9849,14.037,13.9762,14.0023,22400.0
2010-06-04 10:20:00,16.13,16.16,16.11,16.14,40900.0,14.0023,14.0283,13.9849,14.011,40900.0
2010-06-04 10:30:00,16.14,16.18,16.12,16.16,32800.0,14.011,14.0457,13.9936,14.0283,32800.0
2010-06-04 10:40:00,16.16,16.19,16.16,16.19,34700.0,14.0283,14.0544,14.0283,14.0544,34700.0
2010-06-04 10:50:00,16.2,16.21,16.18,16.19,32900.0,14.0631,14.0717,14.0457,14.0544,32900.0
2010-06-04 11:00:00,16.19,16.25,16.19,16.25,19100.0,14.0544,14.1065,14.0544,14.1065,19100.0
2010-06-04 11:10:00,16.25,16.27,16.19,16.19,28400.0,14.1065,14.1238,14.0544,14.0544,28400.0
2010-06-04 11:20:00,16.19,16.19,16.14,16.16,14400.0,14.0544,14.0544,14.011,14.0283,14400.0
2010-06-04 11:30:00,16.16,16.16,16.1,16.13,51000.0,14.0283,14.0283,13.9762,14.0023,51000.0
2010-06-04 11:40:00,16.13,16.14,16.11,16.13,29600.0,14.0023,14.011,13.9849,14.0023,29600.0
2010-06-04 11:50:00,16.13,16.14,16.08,16.08,57600.0,14.0023,14.011,13.9589,13.9589,57600.0
2010-06-04 12:00:00,16.08,16.09,16.02,16.04,60400.0,13.9589,13.9676,13.9068,13.9242,60400.0
2010-06-04 12:10:00,16.04,16.08,16.03,16.05,27600.0,13.9242,13.9589,13.9155,13.9328,27600.0
2010-06-04 12:20:00,16.06,16.08,16.06,16.07,20700.0,13.9415,13.9589,13.9415,13.9502,20700.0
2010-06-04 12:30:00,16.07,16.09,16.07,16.07,66000.0,13.9502,13.9676,13.9502,13.9502,66000.0
2010-06-04 12:40:00,16.07,16.09,16.05,16.09,23900.0,13.9502,13.9676,13.9328,13.9676,23900.0
2010-06-04 12:50:00,16.1,16.12,16.1,16.1,15300.0,13.9762,13.9936,13.9762,13.9762,15300.0
2010-06-04 13:00:00,16.11,16.12,16.06,16.09,25300.0,13.9849,13.9936,13.9415,13.9676,25300.0
2010-06-04 13:10:00,16.09,16.09,16.04,16.07,30900.0,13.9676,13.9676,13.9242,13.9502,30900.0
2010-06-04 13:20:00,16.06,16.08,16.02,16.08,27300.0,13.9415,13.9589,13.9068,13.9589,27300.0
2010-06-04 13:30:00,16.07,16.08,16.02,16.02,41700.0,13.9502,13.9589,13.9068,13.9068,41700.0
2010-06-04 13:40:00,16.02,16.02,15.98,15.98,50600.0,13.9068,13.9068,13.8721,13.8721,50600.0
2010-06-04 13:50:00,15.98,15.99,15.93,15.95,56900.0,13.8721,13.8808,13.8287,13.846,56900.0
2010-06-04 14:00:00,15.95,16.01,15.94,15.98,69700.0,13.846,13.8981,13.8374,13.8721,69700.0
2010-06-04 14:10:00,15.97,15.99,15.97,15.97,53400.0,13.8634,13.8808,13.8634,13.8634,53400.0
2010-06-04 14:20:00,15.98,16.02,15.96,15.97,89400.0,13.8721,13.9068,13.8547,13.8634,89400.0
2010-06-04 14:30:00,15.96,15.97,15.86,15.86,119300.0,13.8547,13.8634,13.7679,13.7679,119300.0
2010-06-04 14:40:00,15.87,15.89,15.84,15.84,98900.0,13.7766,13.7939,13.7505,13.7505,98900.0
2010-06-04 14:50:00,15.84,15.86,15.79,15.83,99100.0,13.7505,13.7679,13.7071,13.7419,99100.0
2010-06-04 15:00:00,15.84,15.92,15.84,15.91,177100.0,13.7505,13.82,13.7505,13.8113,177100.0
2010-06-04 15:10:00,15.92,15.94,15.89,15.93,100100.0,13.82,13.8374,13.7939,13.8287,100100.0
2010-06-04 15:20:00,15.93,15.95,15.89,15.9,160400.0,13.8287,13.846,13.7939,13.8026,160400.0
2010-06-04 15:30:00,15.9,15.95,15.85,15.85,233800.0,13.8026,13.846,13.7592,13.7592,233800.0
2010-06-04 15:40:00,15.85,15.94,15.81,15.9,548600.0,13.7592,13.8374,13.7245,13.8026,548600.0
2010-06-04 15:50:00,15.9,15.9,15.83,15.87,263900.0,13.8026,13.8026,13.7419,13.7766,263900.0
2010-06-07 09:30:00,15.84,15.97,15.84,15.96,37500.0,13.7505,13.8634,13.7505,13.8547,37500.0
2010-06-07 09:40:00,15.96,16.0,15.88,15.99,100700.0,13.8547,13.8894,13.7853,13.8808,100700.0
2010-06-07 09:50:00,15.99,16.06,15.98,16.05,68300.0,13.8808,13.9415,13.8721,13.9328,68300.0
2010-06-07 10:00:00,16.04,16.11,16.04,16.09,75600.0,13.9242,13.9849,13.9242,13.9676,75600.0
2010-06-07 10:10:00,16.09,16.12,16.08,16.09,100600.0,13.9676,13.9936,13.9589,13.9676,100600.0
2010-06-07 10:20:00,16.1,16.12,16.09,16.09,83400.0,13.9762,13.9936,13.9676,13.9676,83400.0
2010-06-07 10:30:00,16.09,16.1,16.05,16.07,110800.0,13.9676,13.9762,13.9328,13.9502,110800.0
2010-06-07 10:40:00,16.07,16.09,16.03,16.07,91300.0,13.9502,13.9676,13.9155,13.9502,91300.0
2010-06-07 10:50:00,16.07,16.11,16.04,16.1,197300.0,13.9502,13.9849,13.9242,13.9762,197300.0
2010-06-07 11:00:00,16.09,16.25,16.06,16.25,350900.0,13.9676,14.1065,13.9415,14.1065,350900.0
2010-06-07 11:10:00,16.24,16.27,16.18,16.23,172400.0,14.0978,14.1238,14.0457,14.0891,172400.0
2010-06-07 11:20:00,16.22,16.28,16.22,16.26,85900.0,14.0804,14.1325,14.0804,14.1151,85900.0
2010-06-07 11:30:00,16.25,16.27,16.23,16.23,80800.0,14.1065,14.1238,14.0891,14.0891,80800.0
2010-06-07 11:40:00,16.24,16.26,16.13,16.13,211200.0,14.0978,14.1151,14.0023,14.0023,211200.0
2010-06-07 11:50:00,16.13,16.16,16.13,16.13,40000.0,14.0023,14.0283,14.0023,14.0023,40000.0
2010-06-07 12:00:00,16.13,16.19,16.12,16.17,77100.0,14.0023,14.0544,13.9936,14.037,77100.0
2010-06-07 12:10:00,16.17,16.18,16.14,16.14,31700.0,14.037,14.0457,14.011,14.011,31700.0
2010-06-07 12:20:00,16.15,16.15,16.13,16.13,10200.0,14.0197,14.0197,14.0023,14.0023,10200.0
2010-06-07 12:30:00,16.14,16.14,16.12,16.12,15400.0,14.011,14.011,13.9936,13.9936,15400.0
2010-06-07 12:40:00,16.12,16.15,16.11,16.11,63600.0,13.9936,14.0197,13.9849,13.9849,63600.0
2010-06-07 12:50:00,16.11,16.12,16.1,16.1,35000.0,13.9849,13.9936,13.9762,13.9762,35000.0
2010-06-07 13:00:00,16.1,16.11,16.09,16.11,43100.0,13.9762,13.9849,13.9676,13.9849,43100.0
2010-06-07 13:10:00,16.11,16.12,16.08,16.12,34700.0,13.9849,13.9936,13.9589,13.9936,34700.0
2010-06-07 13:20:00,16.12,16.13,16.11,16.12,30200.0,13.9936,14.0023,13.9849,13.9936,30200.0
2010-06-07 13:30:00,16.12,16.13,16.1,16.1,39600.0,13.9936,14.0023,13.9762,13.9762,39600.0
2010-06-07 13:40:00,16.09,16.1,16.05,16.06,46700.0,13.9676,13.9762,13.9328,13.9415,46700.0
2010-06-07 13:50:00,16.06,16.07,16.04,16.04,41500.0,13.9415,13.9502,13.9242,13.9242,41500.0
2010-06-07 14:00:00,16.04,16.05,16.04,16.04,26900.0,13.9242,13.9328,13.9242,13.9242,26900.0
2010-06-07 14:10:00,16.05,16.05,16.04,16.04,27900.0,13.9328,13.9328,13.9242,13.9242,27900.0
2010-06-07 14:20:00,16.05,16.07,16.04,16.07,47100.0,13.9328,13.9502,13.9242,13.9502,47100.0
2010-06-07 14:30:00,16.06,16.07,16.01,16.01,69600.0,13.9415,13.9502,13.8981,13.8981,69600.0
2010-06-07 14:40:00,16.01,16.01,15.96,15.98,62900.0,13.8981,13.8981,13.8547,13.8721,62900.0
2010-06-07 14:50:00,15.98,15.98,15.93,15.94,64300.0,13.8721,13.8721,13.8287,13.8374,64300.0
2010-06-07 15:00:00,15.94,16.0,15.93,15.99,71100.0,13.8374,13.8894,13.8287,13.8808,71100.0
2010-06-07 15:10:00,15.98,15.99,15.91,15.91,76900.0,13.8721,13.8808,13.8113,13.8113,76900.0
2010-06-07 15:20:00,15.92,15.92,15.82,15.82,119100.0,13.82,13.82,13.7332,13.7332,119100.0
2010-06-07 15:30:00,15.82,15.86,15.8,15.84,195200.0,13.7332,13.7679,13.7158,13.7505,195200.0
2010-06-07 15:40:00,15.83,15.85,15.76,15.84,334700.0,13.7419,13.7592,13.6811,13.7505,334700.0
2010-06-07 15:50:00,15.83,15.84,15.75,15.75,267300.0,13.7419,13.7505,13.6724,13.6724,267300.0
2010-06-08 09:30:00,15.7,15.91,15.7,15.88,54600.0,13.629,13.8113,13.629,13.7853,54600.0
2010-06-08 09:40:00,15.88,15.89,15.84,15.85,40300.0,13.7853,13.7939,13.7505,13.7592,40300.0
2010-06-08 09:50:00,15.86,15.86,15.78,15.8,46300.0,13.7679,13.7679,13.6985,13.7158,46300.0
2010-06-08 10:00:00,15.79,15.91,15.79,15.89,44200.0,13.7071,13.8113,13.7071,13.7939,44200.0
2010-06-08 10:10:00,15.9,15.9,15.79,15.8,51900.0,13.8026,13.8026,13.7071,13.7158,51900.0
2010-06-08 10:20:00,15.8,15.81,15.74,15.8,45300.0,13.7158,13.7245,13.6637,13.7158,45300.0
2010-06-08 10:30:00,15.81,15.82,15.76,15.76,54300.0,13.7245,13.7332,13.6811,13.6811,54300.0
2010-06-08 10:40:00,15.76,15.76,15.65,15.7,50200.0,13.6811,13.6811,13.5856,13.629,50200.0
2010-06-08 10:50:00,15.7,15.74,15.68,15.74,50600.0,13.629,13.6637,13.6116,13.6637,50600.0
2010-06-08 11:00:00,15.74,15.74,15.65,15.66,58500.0,13.6637,13.6637,13.5856,13.5943,58500.0
2010-06-08 11:10:00,15.66,15.7,15.65,15.67,87700.0,13.5943,13.629,13.5856,13.603,87700.0
2010-06-08 11:20:00,15.67,15.78,15.67,15.78,73300.0,13.603,13.6985,13.603,13.6985,73300.0
2010-06-08 11:30:00,15.77,15.83,15.76,15.83,94600.0,13.6898,13.7419,13.6811,13.7419,94600.0
2010-06-08 11:40:00,15.83,15.83,15.74,15.78,123800.0,13.7419,13.7419,13.6637,13.6985,123800.0
2010-06-08 11:50:00,15.78,15.85,15.78,15.82,63100.0,13.6985,13.7592,13.6985,13.7332,63100.0
2010-06-08 12:00:00,15.83,15.84,15.81,15.82,42300.0,13.7419,13.7505,13.7245,13.7332,42300.0
2010-06-08 12:10:00,15.81,15.82,15.79,15.79,67700.0,13.7245,13.7332,13.7071,13.7071,67700.0
2010-06-08 12:20:00,15.79,15.81,15.79,15.81,39500.0,13.7071,13.7245,13.7071,13.7245,39500.0
2010-06-08 12:30:00,15.81,15.85,15.8,15.85,66500.0,13.7245,13.7592,13.7158,13.7592,66500.0
2010-06-08 12:40:00,15.86,15.88,15.85,15.86,70500.0,13.7679,13.7853,13.7592,13.7679,70500.0
2010-06-08 12:50:00,15.87,15.93,15.86,15.93,57400.0,13.7766,13.8287,13.7679,13.8287,57400.0
2010-06-08 13:00:00,15.92,15.93,15.87,15.88,67600.0,13.82,13.8287,13.7766,13.7853,67600.0
2010-06-08 13:10:00,15.87,15.88,15.86,15.86,37700.0,13.7766,13.7853,13.7679,13.7679,37700.0
2010-06-08 13:20:00,15.87,15.87,15.83,15.84,37100.0,13.7766,13.7766,13.7419,13.7505,37100.0
2010-06-08 13:30:00,15.83,15.84,15.79,15.8,71100.0,13.7419,13.7505,13.7071,13.7158,71100.0
2010-06-08 13:40:00,15.81,15.84,15.8,15.8,80100.0,13.7245,13.7505,13.7158,13.7158,80100.0
2010-06-08 13:50:00,15.8,15.82,15.77,15.82,90800.0,13.7158,13.7332,13.6898,13.7332,90800.0
2010-06-08 14:00:00,15.83,15.86,15.82,15.85,43500.0,13.7419,13.7679,13.7332,13.7592,43500.0
2010-06-08 14:10:00,15.85,15.89,15.84,15.86,114500.0,13.7592,13.7939,13.7505,13.7679,114500.0
2010-06-08 14:20:00,15.88,15.94,15.87,15.92,73900.0,13.7853,13.8374,13.7766,13.82,73900.0
2010-06-08 14:30:00,15.92,15.95,15.9,15.9,68700.0,13.82,13.846,13.8026,13.8026,68700.0
2010-06-08 14:40:00,15.9,15.95,15.9,15.91,82400.0,13.8026,13.846,13.8026,13.8113,82400.0
2010-06-08 14:50:00,15.91,15.91,15.88,15.88,99800.0,13.8113,13.8113,13.7853,13.7853,99800.0
2010-06-08 15:00:00,15.88,15.89,15.85,15.87,82500.0,13.7853,13.7939,13.7592,13.7766,82500.0
2010-06-08 15:10:00,15.87,15.88,15.81,15.83,84800.0,13.7766,13.7853,13.7245,13.7419,84800.0
2010-06-08 15:20:00,15.84,15.93,15.84,15.93,100900.0,13.7505,13.8287,13.7505,13.8287,100900.0
2010-06-08 15:30:00,15.94,15.97,15.9,15.97,120300.0,13.8374,13.8634,13.8026,13.8634,120300.0
2010-06-08 15:40:00,15.97,16.01,15.93,15.99,215100.0,13.8634,13.8981,13.8287,13.8808,215100.0
2010-06-08 15:50:00,15.99,16.05,15.97,15.98,290300.0,13.8808,13.9328,13.8634,13.8721,290300.0
2010-06-09 09:30:00,16.1,16.31,16.08,16.27,84300.0,13.9762,14.1585,13.9589,14.1238,84300.0
2010-06-09 09:40:00,16.27,16.3,16.23,16.25,65400.0,14.1238,14.1499,14.0891,14.1065,65400.0
2010-06-09 09:50:00,16.25,16.27,16.22,16.24,67900.0,14.1065,14.1238,14.0804,14.0978,67900.0
2010-06-09 10:00:00,16.25,16.28,16.22,16.23,44700.0,14.1065,14.1325,14.0804,14.0891,44700.0
2010-06-09 10:10:00,16.24,16.25,16.18,16.22,71700.0,14.0978,14.1065,14.0457,14.0804,71700.0
2010-06-09 10:20:00,16.22,16.23,16.18,16.18,29100.0,14.0804,14.0891,14.0457,14.0457,29100.0
2010-06-09 10:30:00,16.17,16.18,16.16,16.17,44100.0,14.037,14.0457,14.0283,14.037,44100.0
2010-06-09 10:40:00,16.17,16.24,16.16,16.24,51600.0,14.037,14.0978,14.0283,14.0978,51600.0
2010-06-09 10:50:00,16.24,16.3,16.24,16.3,70600.0,14.0978,14.1499,14.0978,14.1499,70600.0
2010-06-09 11:00:00,16.29,16.4,16.28,16.35,72100.0,14.1412,14.2367,14.1325,14.1933,72100.0
2010-06-09 11:10:00,16.36,16.37,16.34,16.34,34300.0,14.202,14.2106,14.1846,14.1846,34300.0
2010-06-09 11:20:00,16.34,16.39,16.32,16.37,32800.0,14.1846,14.228,14.1672,14.2106,32800.0
2010-06-09 11:30:00,16.36,16.38,16.35,16.36,14800.0,14.202,14.2193,14.1933,14.202,14800.0
2010-06-09 11:40:00,16.36,16.38,16.3,16.3,30800.0,14.202,14.2193,14.1499,14.1499,30800.0
2010-06-09 11:50:00,16.3,16.33,16.29,16.33,19000.0,14.1499,14.1759,14.1412,14.1759,19000.0
2010-06-09 12:00:00,16.32,16.33,16.29,16.32,10800.0,14.1672,14.1759,14.1412,14.1672,10800.0
2010-06-09 12:10:00,16.31,16.34,16.31,16.31,14800.0,14.1585,14.1846,14.1585,14.1585,14800.0
2010-06-09 12:20:00,16.32,16.36,16.31,16.34,24300.0,14.1672,14.202,14.1585,14.1846,24300.0
2010-06-09 12:30:00,16.33,16.34,16.31,16.33,15700.0,14.1759,14.1846,14.1585,14.1759,15700.0
2010-06-09 12:40:00,16.34,16.34,16.32,16.34,14800.0,14.1846,14.1846,14.1672,14.1846,14800.0
2010-06-09 12:50:00,16.34,16.37,16.3,16.31,23000.0,14.1846,14.2106,14.1499,14.1585,23000.0
2010-06-09 13:00:00,16.31,16.31,16.27,16.28,39500.0,14.1585,14.1585,14.1238,14.1325,39500.0
2010-06-09 13:10:00,16.28,16.31,16.27,16.31,18800.0,14.1325,14.1585,14.1238,14.1585,18800.0
2010-06-09 13:20:00,16.32,16.34,16.29,16.29,28500.0,14.1672,14.1846,14.1412,14.1412,28500.0
2010-06-09 13:30:00,16.3,16.3,16.24,16.24,19700.0,14.1499,14.1499,14.0978,14.0978,19700.0
2010-06-09 13:40:00,16.24,16.27,16.22,16.22,22000.0,14.0978,14.1238,14.0804,14.0804,22000.0
2010-06-09 13:50:00,16.23,16.28,16.23,16.26,28400.0,14.0891,14.1325,14.0891,14.1151,28400.0
2010-06-09 14:00:00,16.27,16.28,16.19,16.21,40300.0,14.1238,14.1325,14.0544,14.0717,40300.0
2010-06-09 14:10:00,16.2,16.25,16.19,16.24,31500.0,14.0631,14.1065,14.0544,14.0978,31500.0
2010-06-09 14:20:00,16.24,16.25,16.2,16.23,36000.0,14.0978,14.1065,14.0631,14.0891,36000.0
2010-06-09 14:30:00,16.22,16.25,16.2,16.25,36300.0,14.0804,14.1065,14.0631,14.1065,36300.0
2010-06-09 14:40:00,16.24,16.24,16.18,16.19,43000.0,14.0978,14.0978,14.0457,14.0544,43000.0
2010-06-09 14:50:00,16.2,16.22,16.13,16.14,41900.0,14.0631,14.0804,14.0023,14.011,41900.0
2010-06-09 15:00:00,16.13,16.15,16.11,16.15,41200.0,14.0023,14.0197,13.9849,14.0197,41200.0
2010-06-09 15:10:00,16.13,16.14,16.03,16.05,56300.0,14.0023,14.011,13.9155,13.9328,56300.0
2010-06-09 15:20:00,16.04,16.11,16.0,16.1,67800.0,13.9242,13.9849,13.8894,13.9762,67800.0
2010-06-09 15:30:00,16.1,16.11,16.01,16.03,125900.0,13.9762,13.9849,13.8981,13.9155,125900.0
2010-06-09 15:40:00,16.03,16.05,15.99,16.02,150200.0,13.9155,13.9328,13.8808,13.9068,150200.0
2010-06-09 15:50:00,16.03,16.07,16.0,16.05,174900.0,13.9155,13.9502,13.8894,13.9328,174900.0
2010-06-10 09:30:00,16.23,16.32,16.22,16.25,32800.0,14.0891,14.1672,14.0804,14.1065,32800.0
2010-06-10 09:40:00,16.26,16.27,16.2,16.25,24700.0,14.1151,14.1238,14.0631,14.1065,24700.0
2010-06-10 09:50:00,16.25,16.39,16.24,16.36,38600.0,14.1065,14.228,14.0978,14.202,38600.0
2010-06-10 10:00:00,16.37,16.42,16.34,16.37,40500.0,14.2106,14.254,14.1846,14.2106,40500.0
2010-06-10 10:10:00,16.37,16.38,16.33,16.36,53900.0,14.2106,14.2193,14.1759,14.202,53900.0
2010-06-10 10:20:00,16.35,16.39,16.32,16.36,55300.0,14.1933,14.228,14.1672,14.202,55300.0
2010-06-10 10:30:00,16.35,16.39,16.32,16.38,47000.0,14.1933,14.228,14.1672,14.2193,47000.0
2010-06-10 10:40:00,16.38,16.38,16.35,16.37,34600.0,14.2193,14.2193,14.1933,14.2106,34600.0
2010-06-10 10:50:00,16.37,16.41,16.36,16.39,62700.0,14.2106,14.2454,14.202,14.228,62700.0
2010-06-10 11:00:00,16.39,16.39,16.34,16.34,54600.0,14.228,14.228,14.1846,14.1846,54600.0
2010-06-10 11:10:00,16.35,16.35,16.34,16.34,27600.0,14.1933,14.1933,14.1846,14.1846,27600.0
2010-06-10 11:20:00,16.34,16.34,16.32,16.32,18600.0,14.1846,14.1846,14.1672,14.1672,18600.0
2010-06-10 11:30:00,16.32,16.33,16.31,16.32,14600.0,14.1672,14.1759,14.1585,14.1672,14600.0
2010-06-10 11:40:00,16.32,16.32,16.25,16.26,55100.0,14.1672,14.1672,14.1065,14.1151,55100.0
2010-06-10 11:50:00,16.25,16.29,16.25,16.27,31800.0,14.1065,14.1412,14.1065,14.1238,31800.0
2010-06-10 12:00:00,16.28,16.29,16.21,16.21,42700.0,14.1325,14.1412,14.0717,14.0717,42700.0
2010-06-10 12:10:00,16.22,16.22,16.19,16.19,29400.0,14.0804,14.0804,14.0544,14.0544,29400.0
2010-06-10 12:20:00,16.19,16.21,16.19,16.2,44600.0,14.0544,14.0717,14.0544,14.0631,44600.0
2010-06-10 12:30:00,16.21,16.21,16.19,16.19,34700.0,14.0717,14.0717,14.0544,14.0544,34700.0
2010-06-10 12:40:00,16.2,16.23,16.18,16.22,64900.0,14.0631,14.0891,14.0457,14.0804,64900.0
2010-06-10 12:50:00,16.22,16.23,16.2,16.23,38400.0,14.0804,14.0891,14.0631,14.0891,38400.0
2010-06-10 13:00:00,16.23,16.24,16.2,16.21,56800.0,14.0891,14.0978,14.0631,14.0717,56800.0
2010-06-10 13:10:00,16.2,16.21,16.18,16.19,60300.0,14.0631,14.0717,14.0457,14.0544,60300.0
2010-06-10 13:20:00,16.19,16.23,16.18,16.23,47300.0,14.0544,14.0891,14.0457,14.0891,47300.0
2010-06-10 13:30:00,16.22,16.23,16.21,16.22,29800.0,14.0804,14.0891,14.0717,14.0804,29800.0
2010-06-10 13:40:00,16.23,16.24,16.22,16.23,26200.0,14.0891,14.0978,14.0804,14.0891,26200.0
2010-06-10 13:50:00,16.24,16.24,16.22,16.23,31000.0,14.0978,14.0978,14.0804,14.0891,31000.0
2010-06-10 14:00:00,16.23,16.24,16.21,16.22,27700.0,14.0891,14.0978,14.0717,14.0804,27700.0
2010-06-10 14:10:00,16.22,16.27,16.21,16.27,49800.0,14.0804,14.1238,14.0717,14.1238,49800.0
2010-06-10 14:20:00,16.27,16.29,16.26,16.29,20300.0,14.1238,14.1412,14.1151,14.1412,20300.0
2010-06-10 14:30:00,16.28,16.31,16.27,16.3,31400.0,14.1325,14.1585,14.1238,14.1499,31400.0
2010-06-10 14:40:00,16.31,16.36,16.3,16.34,45100.0,14.1585,14.202,14.1499,14.1846,45100.0
2010-06-10 14:50:00,16.35,16.35,16.31,16.32,38900.0,14.1933,14.1933,14.1585,14.1672,38900.0
2010-06-10 15:00:00,16.31,16.35,16.31,16.35,49600.0,14.1585,14.1933,14.1585,14.1933,49600.0
2010-06-10 15:10:00,16.35,16.37,16.32,16.37,46200.0,14.1933,14.2106,14.1672,14.2106,46200.0
2010-06-10 15:20:00,16.36,16.4,16.36,16.38,53900.0,14.202,14.2367,14.202,14.2193,53900.0
2010-06-10 15:30:00,16.38,16.43,16.38,16.39,147600.0,14.2193,14.2627,14.2193,14.228,147600.0
2010-06-10 15:40:00,16.39,16.43,16.38,16.39,122600.0,14.228,14.2627,14.2193,14.228,122600.0
2010-06-10 15:50:00,16.39,16.42,16.38,16.42,162700.0,14.228,14.254,14.2193,14.254,162700.0
2010-06-11 09:30:00,16.61,16.66,16.34,16.39,90700.0,14.419,14.4624,14.1846,14.228,90700.0
2010-06-11 09:40:00,16.38,16.51,16.38,16.49,61200.0,14.2193,14.3322,14.2193,14.3148,61200.0
2010-06-11 09:50:00,16.5,16.63,16.5,16.61,65800.0,14.3235,14.4363,14.3235,14.419,65800.0
2010-06-11 10:00:00,16.61,16.71,16.55,16.67,76600.0,14.419,14.5058,14.3669,14.4711,76600.0
2010-06-11 10:10:00,16.68,16.7,16.67,16.68,29500.0,14.4797,14.4971,14.4711,14.4797,29500.0
2010-06-11 10:20:00,16.68,16.78,16.68,16.77,73400.0,14.4797,14.5665,14.4797,14.5579,73400.0
2010-06-11 10:30:00,16.77,16.8,16.76,16.79,68400.0,14.5579,14.5839,14.5492,14.5752,68400.0
2010-06-11 10:40:00,16.79,16.83,16.78,16.82,67400.0,14.5752,14.61,14.5665,14.6013,67400.0
2010-06-11 10:50:00,16.82,16.83,16.8,16.8,59500.0,14.6013,14.61,14.5839,14.5839,59500.0
2010-06-11 11:00:00,16.8,16.81,16.8,16.81,45600.0,14.5839,14.5926,14.5839,14.5926,45600.0
2010-06-11 11:10:00,16.8,16.81,16.8,16.81,41000.0,14.5839,14.5926,14.5839,14.5926,41000.0
2010-06-11 11:20:00,16.8,16.84,16.8,16.83,52700.0,14.5839,14.6186,14.5839,14.61,52700.0
2010-06-11 11:30:00,16.83,16.84,16.8,16.84,48700.0,14.61,14.6186,14.5839,14.6186,48700.0
2010-06-11 11:40:00,16.83,16.83,16.76,16.76,60700.0,14.61,14.61,14.5492,14.5492,60700.0
2010-06-11 11:50:00,16.77,16.81,16.76,16.79,68400.0,14.5579,14.5926,14.5492,14.5752,68400.0
2010-06-11 12:00:00,16.79,16.8,16.78,16.8,15100.0,14.5752,14.5839,14.5665,14.5839,15100.0
2010-06-11 12:10:00,16.8,16.85,16.8,16.84,33100.0,14.5839,14.6273,14.5839,14.6186,33100.0
2010-06-11 12:20:00,16.84,16.84,16.81,16.81,10400.0,14.6186,14.6186,14.5926,14.5926,10400.0
2010-06-11 12:30:00,16.81,16.81,16.79,16.79,29200.0,14.5926,14.5926,14.5752,14.5752,29200.0
2010-06-11 12:40:00,16.8,16.81,16.77,16.77,33700.0,14.5839,14.5926,14.5579,14.5579,33700.0
2010-06-11 12:50:00,16.77,16.77,16.74,16.74,40300.0,14.5579,14.5579,14.5318,14.5318,40300.0
2010-06-11 13:00:00,16.74,16.79,16.74,16.78,22600.0,14.5318,14.5752,14.5318,14.5665,22600.0
2010-06-11 13:10:00,16.78,16.8,16.77,16.79,17200.0,14.5665,14.5839,14.5579,14.5752,17200.0
2010-06-11 13:20:00,16.79,16.8,16.79,16.8,10700.0,14.5752,14.5839,14.5752,14.5839,10700.0
2010-06-11 13:30:00,16.8,16.8,16.77,16.8,38000.0,14.5839,14.5839,14.5579,14.5839,38000.0
2010-06-11 13:40:00,16.79,16.79,16.75,16.75,17900.0,14.5752,14.5752,14.5405,14.5405,17900.0
2010-06-11 13:50:00,16.75,16.76,16.75,16.75,12500.0,14.5405,14.5492,14.5405,14.5405,12500.0
2010-06-11 14:00:00,16.75,16.79,16.75,16.78,44600.0,14.5405,14.5752,14.5405,14.5665,44600.0
2010-06-11 14:10:00,16.79,16.79,16.75,16.75,20700.0,14.5752,14.5752,14.5405,14.5405,20700.0
2010-06-11 14:20:00,16.75,16.76,16.75,16.76,24900.0,14.5405,14.5492,14.5405,14.5492,24900.0
2010-06-11 14:30:00,16.75,16.76,16.74,16.74,57200.0,14.5405,14.5492,14.5318,14.5318,57200.0
2010-06-11 14:40:00,16.75,16.8,16.74,16.8,41600.0,14.5405,14.5839,14.5318,14.5839,41600.0
2010-06-11 14:50:00,16.79,16.8,16.76,16.76,24000.0,14.5752,14.5839,14.5492,14.5492,24000.0
2010-06-11 15:00:00,16.76,16.79,16.76,16.77,37700.0,14.5492,14.5752,14.5492,14.5579,37700.0
2010-06-11 15:10:00,16.77,16.78,16.76,16.78,26000.0,14.5579,14.5665,14.5492,14.5665,26000.0
2010-06-11 15:20:00,16.77,16.81,16.77,16.8,60800.0,14.5579,14.5926,14.5579,14.5839,60800.0
2010-06-11 15:30:00,16.79,16.81,16.78,16.8,82400.0,14.5752,14.5926,14.5665,14.5839,82400.0
2010-06-11 15:40:00,16.8,16.85,16.8,16.84,149200.0,14.5839,14.6273,14.5839,14.6186,149200.0
2010-06-11 15:50:00,16.85,16.88,16.83,16.86,137200.0,14.6273,14.6534,14.61,14.636,137200.0
2010-06-14 09:30:00,16.9,17.01,16.9,16.98,31300.0,14.6707,14.7662,14.6707,14.7402,31300.0
2010-06-14 09:40:00,16.99,17.01,16.91,16.96,17600.0,14.7488,14.7662,14.6794,14.7228,17600.0
2010-06-14 09:50:00,16.97,16.99,16.96,16.99,27900.0,14.7315,14.7488,14.7228,14.7488,27900.0
2010-06-14 10:00:00,16.98,17.0,16.94,16.94,19700.0,14.7402,14.7575,14.7054,14.7054,19700.0
2010-06-14 10:10:00,16.95,17.03,16.94,17.01,27000.0,14.7141,14.7836,14.7054,14.7662,27000.0
2010-06-14 10:20:00,17.03,17.09,17.03,17.08,18800.0,14.7836,14.8357,14.7836,14.827,18800.0
2010-06-14 10:30:00,17.08,17.09,17.04,17.09,43700.0,14.827,14.8357,14.7923,14.8357,43700.0
2010-06-14 10:40:00,17.09,17.09,17.05,17.08,43800.0,14.8357,14.8357,14.8009,14.827,43800.0
2010-06-14 10:50:00,17.08,17.12,17.07,17.12,81400.0,14.827,14.8617,14.8183,14.8617,81400.0
2010-06-14 11:00:00,17.12,17.12,17.11,17.11,24900.0,14.8617,14.8617,14.853,14.853,24900.0
2010-06-14 11:10:00,17.12,17.12,17.09,17.09,41500.0,14.8617,14.8617,14.8357,14.8357,41500.0
2010-06-14 11:20:00,17.1,17.11,17.09,17.11,33200.0,14.8443,14.853,14.8357,14.853,33200.0
2010-06-14 11:30:00,17.1,17.11,17.1,17.11,8600.0,14.8443,14.853,14.8443,14.853,8600.0
2010-06-14 11:40:00,17.1,17.11,17.08,17.08,18200.0,14.8443,14.853,14.827,14.827,18200.0
2010-06-14 11:50:00,17.09,17.09,17.08,17.08,7500.0,14.8357,14.8357,14.827,14.827,7500.0
2010-06-14 12:00:00,17.09,17.09,17.06,17.06,12300.0,14.8357,14.8357,14.8096,14.8096,12300.0
2010-06-14 12:10:00,17.06,17.1,17.06,17.09,54400.0,14.8096,14.8443,14.8096,14.8357,54400.0
2010-06-14 12:20:00,17.09,17.1,17.09,17.09,10200.0,14.8357,14.8443,14.8357,14.8357,10200.0
2010-06-14 12:30:00,17.09,17.1,17.09,17.09,14800.0,14.8357,14.8443,14.8357,14.8357,14800.0
2010-06-14 12:40:00,17.09,17.1,17.07,17.07,13200.0,14.8357,14.8443,14.8183,14.8183,13200.0
2010-06-14 12:50:00,17.07,17.07,17.03,17.03,53100.0,14.8183,14.8183,14.7836,14.7836,53100.0
2010-06-14 13:00:00,17.03,17.05,17.01,17.03,38900.0,14.7836,14.8009,14.7662,14.7836,38900.0
2010-06-14 13:10:00,17.04,17.06,17.01,17.05,28800.0,14.7923,14.8096,14.7662,14.8009,28800.0
2010-06-14 13:20:00,17.06,17.07,17.05,17.05,15000.0,14.8096,14.8183,14.8009,14.8009,15000.0
2010-06-14 13:30:00,17.06,17.08,17.05,17.08,31300.0,14.8096,14.827,14.8009,14.827,31300.0
2010-06-14 13:40:00,17.08,17.09,17.06,17.06,19800.0,14.827,14.8357,14.8096,14.8096,19800.0
2010-06-14 13:50:00,17.06,17.06,17.0,17.0,17200.0,14.8096,14.8096,14.7575,14.7575,17200.0
2010-06-14 14:00:00,17.0,17.01,16.98,17.0,24500.0,14.7575,14.7662,14.7402,14.7575,24500.0
2010-06-14 14:10:00,17.0,17.01,16.98,17.01,30300.0,14.7575,14.7662,14.7402,14.7662,30300.0
2010-06-14 14:20:00,17.01,17.01,16.99,17.0,36800.0,14.7662,14.7662,14.7488,14.7575,36800.0
2010-06-14 14:30:00,17.0,17.0,16.96,16.97,59000.0,14.7575,14.7575,14.7228,14.7315,59000.0
2010-06-14 14:40:00,16.97,17.0,16.96,16.99,33400.0,14.7315,14.7575,14.7228,14.7488,33400.0
2010-06-14 14:50:00,16.99,17.02,16.98,17.01,31700.0,14.7488,14.7749,14.7402,14.7662,31700.0
2010-06-14 15:00:00,17.02,17.02,16.97,17.0,47800.0,14.7749,14.7749,14.7315,14.7575,47800.0
2010-06-14 15:10:00,17.0,17.01,16.99,17.01,25900.0,14.7575,14.7662,14.7488,14.7662,25900.0
2010-06-14 15:20:00,17.01,17.01,16.98,16.98,37000.0,14.7662,14.7662,14.7402,14.7402,37000.0
2010-06-14 15:30:00,16.99,17.0,16.95,16.96,106000.0,14.7488,14.7575,14.7141,14.7228,106000.0
2010-06-14 15:40:00,16.96,17.0,16.95,16.99,114100.0,14.7228,14.7575,14.7141,14.7488,114100.0
2010-06-14 15:50:00,16.99,17.0,16.94,16.95,194100.0,14.7488,14.7575,14.7054,14.7141,194100.0
2010-06-15 09:30:00,17.02,17.03,16.89,16.94,43700.0,14.7749,14.7836,14.662,14.7054,43700.0
2010-06-15 09:40:00,16.95,16.97,16.87,16.87,82800.0,14.7141,14.7315,14.6447,14.6447,82800.0
2010-06-15 09:50:00,16.88,16.9,16.87,16.88,29000.0,14.6534,14.6707,14.6447,14.6534,29000.0
2010-06-15 10:00:00,16.87,16.88,16.8,16.8,58800.0,14.6447,14.6534,14.5839,14.5839,58800.0
2010-06-15 10:10:00,16.8,16.8,16.75,16.76,36000.0,14.5839,14.5839,14.5405,14.5492,36000.0
2010-06-15 10:20:00,16.76,16.81,16.76,16.77,41900.0,14.5492,14.5926,14.5492,14.5579,41900.0
2010-06-15 10:30:00,16.78,16.79,16.77,16.78,22000.0,14.5665,14.5752,14.5579,14.5665,22000.0
2010-06-15 10:40:00,16.78,16.79,16.77,16.77,42300.0,14.5665,14.5752,14.5579,14.5579,42300.0
2010-06-15 10:50:00,16.77,16.81,16.77,16.81,42000.0,14.5579,14.5926,14.5579,14.5926,42000.0
2010-06-15 11:00:00,16.8,16.81,16.8,16.8,10000.0,14.5839,14.5926,14.5839,14.5839,10000.0
2010-06-15 11:10:00,16.81,16.82,16.8,16.82,28400.0,14.5926,14.6013,14.5839,14.6013,28400.0
2010-06-15 11:20:00,16.82,16.82,16.81,16.81,21000.0,14.6013,14.6013,14.5926,14.5926,21000.0
2010-06-15 11:30:00,16.81,16.85,16.81,16.83,42000.0,14.5926,14.6273,14.5926,14.61,42000.0
2010-06-15 11:40:00,16.84,16.84,16.83,16.83,14300.0,14.6186,14.6186,14.61,14.61,14300.0
2010-06-15 11:50:00,16.84,16.85,16.8,16.8,73800.0,14.6186,14.6273,14.5839,14.5839,73800.0
2010-06-15 12:00:00,16.81,16.84,16.8,16.83,24800.0,14.5926,14.6186,14.5839,14.61,24800.0
2010-06-15 12:10:00,16.84,16.86,16.83,16.84,28200.0,14.6186,14.636,14.61,14.6186,28200.0
2010-06-15 12:20:00,16.84,16.84,16.81,16.81,12600.0,14.6186,14.6186,14.5926,14.5926,12600.0
2010-06-15 12:30:00,16.81,16.82,16.81,16.82,11700.0,14.5926,14.6013,14.5926,14.6013,11700.0
2010-06-15 12:40:00,16.81,16.84,16.81,16.84,33300.0,14.5926,14.6186,14.5926,14.6186,33300.0
2010-06-15 12:50:00,16.84,16.86,16.83,16.85,40200.0,14.6186,14.636,14.61,14.6273,40200.0
2010-06-15 13:00:00,16.85,16.85,16.81,16.81,20800.0,14.6273,14.6273,14.5926,14.5926,20800.0
2010-06-15 13:10:00,16.81,16.84,16.81,16.84,54200.0,14.5926,14.6186,14.5926,14.6186,54200.0
2010-06-15 13:20:00,16.84,16.85,16.81,16.81,30500.0,14.6186,14.6273,14.5926,14.5926,30500.0
2010-06-15 13:30:00,16.81,16.84,16.79,16.84,47100.0,14.5926,14.6186,14.5752,14.6186,47100.0
2010-06-15 13:40:00,16.83,16.85,16.83,16.84,19400.0,14.61,14.6273,14.61,14.6186,19400.0
2010-06-15 13:50:00,16.85,16.85,16.84,16.85,8800.0,14.6273,14.6273,14.6186,14.6273,8800.0
2010-06-15 14:00:00,16.84,16.85,16.84,16.85,29500.0,14.6186,14.6273,14.6186,14.6273,29500.0
2010-06-15 14:10:00,16.84,16.85,16.84,16.85,37300.0,14.6186,14.6273,14.6186,14.6273,37300.0
2010-06-15 14:20:00,16.85,16.86,16.83,16.84,66700.0,14.6273,14.636,14.61,14.6186,66700.0
2010-06-15 14:30:00,16.83,16.84,16.83,16.83,16600.0,14.61,14.6186,14.61,14.61,16600.0
2010-06-15 14:40:00,16.83,16.84,16.83,16.84,16700.0,14.61,14.6186,14.61,14.6186,16700.0
2010-06-15 14:50:00,16.84,16.84,16.83,16.83,28600.0,14.6186,14.6186,14.61,14.61,28600.0
2010-06-15 15:00:00,16.83,16.84,16.8,16.82,60300.0,14.61,14.6186,14.5839,14.6013,60300.0
2010-06-15 15:10:00,16.82,16.84,16.81,16.83,50300.0,14.6013,14.6186,14.5926,14.61,50300.0
2010-06-15 15:20:00,16.83,16.86,16.83,16.86,36000.0,14.61,14.636,14.61,14.636,36000.0
2010-06-15 15:30:00,16.86,16.88,16.83,16.88,124800.0,14.636,14.6534,14.61,14.6534,124800.0
2010-06-15 15:40:00,16.88,16.89,16.86,16.88,183800.0,14.6534,14.662,14.636,14.6534,183800.0
2010-06-15 15:50:00,16.87,16.91,16.79,16.8,796800.0,14.6447,14.6794,14.5752,14.5839,796800.0
2010-06-16 09:30:00,16.64,16.72,16.6,16.63,31500.0,14.445,14.5145,14.4103,14.4363,31500.0
2010-06-16 09:40:00,16.63,16.69,16.63,16.68,28000.0,14.4363,14.4884,14.4363,14.4797,28000.0
2010-06-16 09:50:00,16.68,16.69,16.62,16.64,41000.0,14.4797,14.4884,14.4277,14.445,41000.0
2010-06-16 10:00:00,16.65,16.69,16.65,16.69,18700.0,14.4537,14.4884,14.4537,14.4884,18700.0
2010-06-16 10:10:00,16.69,16.69,16.66,16.68,39500.0,14.4884,14.4884,14.4624,14.4797,39500.0
2010-06-16 10:20:00,16.7,16.7,16.67,16.69,27200.0,14.4971,14.4971,14.4711,14.4884,27200.0
2010-06-16 10:30:00,16.69,16.69,16.56,16.57,41800.0,14.4884,14.4884,14.3756,14.3842,41800.0
2010-06-16 10:40:00,16.57,16.66,16.57,16.62,54000.0,14.3842,14.4624,14.3842,14.4277,54000.0
2010-06-16 10:50:00,16.62,16.65,16.61,16.65,31300.0,14.4277,14.4537,14.419,14.4537,31300.0
2010-06-16 11:00:00,16.65,16.69,16.64,16.67,27200.0,14.4537,14.4884,14.445,14.4711,27200.0
2010-06-16 11:10:00,16.68,16.68,16.67,16.67,19200.0,14.4797,14.4797,14.4711,14.4711,19200.0
2010-06-16 11:20:00,16.68,16.68,16.67,16.67,28400.0,14.4797,14.4797,14.4711,14.4711,28400.0
2010-06-16 11:30:00,16.68,16.68,16.64,16.64,22800.0,14.4797,14.4797,14.445,14.445,22800.0
2010-06-16 11:40:00,16.64,16.65,16.61,16.62,22900.0,14.445,14.4537,14.419,14.4277,22900.0
2010-06-16 11:50:00,16.61,16.62,16.61,16.61,17500.0,14.419,14.4277,14.419,14.419,17500.0
2010-06-16 12:00:00,16.62,16.67,16.61,16.67,45700.0,14.4277,14.4711,14.419,14.4711,45700.0
2010-06-16 12:10:00,16.67,16.67,16.65,16.65,21900.0,14.4711,14.4711,14.4537,14.4537,21900.0
2010-06-16 12:20:00,16.65,16.66,16.63,16.63,14200.0,14.4537,14.4624,14.4363,14.4363,14200.0
2010-06-16 12:30:00,16.63,16.64,16.61,16.61,24900.0,14.4363,14.445,14.419,14.419,24900.0
2010-06-16 12:40:00,16.61,16.62,16.6,16.6,16400.0,14.419,14.4277,14.4103,14.4103,16400.0
2010-06-16 12:50:00,16.6,16.61,16.6,16.6,16500.0,14.4103,14.419,14.4103,14.4103,16500.0
2010-06-16 13:00:00,16.61,16.61,16.6,16.6,13400.0,14.419,14.419,14.4103,14.4103,13400.0
2010-06-16 13:10:00,16.6,16.61,16.58,16.59,47900.0,14.4103,14.419,14.3929,14.4016,47900.0
2010-06-16 13:20:00,16.59,16.6,16.58,16.58,29500.0,14.4016,14.4103,14.3929,14.3929,29500.0
2010-06-16 13:30:00,16.58,16.59,16.58,16.58,18400.0,14.3929,14.4016,14.3929,14.3929,18400.0
2010-06-16 13:40:00,16.58,16.59,16.58,16.58,15700.0,14.3929,14.4016,14.3929,14.3929,15700.0
2010-06-16 13:50:00,16.59,16.65,16.58,16.63,65600.0,14.4016,14.4537,14.3929,14.4363,65600.0
2010-06-16 14:00:00,16.63,16.74,16.63,16.74,132400.0,14.4363,14.5318,14.4363,14.5318,132400.0
2010-06-16 14:10:00,16.74,16.74,16.73,16.73,32100.0,14.5318,14.5318,14.5231,14.5231,32100.0
2010-06-16 14:20:00,16.74,16.74,16.69,16.7,80900.0,14.5318,14.5318,14.4884,14.4971,80900.0
2010-06-16 14:30:00,16.7,16.71,16.65,16.66,86600.0,14.4971,14.5058,14.4537,14.4624,86600.0
2010-06-16 14:40:00,16.66,16.68,16.65,16.68,58400.0,14.4624,14.4797,14.4537,14.4797,58400.0
2010-06-16 14:50:00,16.68,16.69,16.63,16.66,64500.0,14.4797,14.4884,14.4363,14.4624,64500.0
2010-06-16 15:00:00,16.65,16.67,16.63,16.66,46300.0,14.4537,14.4711,14.4363,14.4624,46300.0
2010-06-16 15:10:00,16.66,16.67,16.64,16.64,106000.0,14.4624,14.4711,14.445,14.445,106000.0
2010-06-16 15:20:00,16.64,16.65,16.63,16.63,63100.0,14.445,14.4537,14.4363,14.4363,63100.0
2010-06-16 15:30:00,16.63,16.66,16.6,16.66,108700.0,14.4363,14.4624,14.4103,14.4624,108700.0
2010-06-16 15:40:00,16.66,16.66,16.6,16.65,149200.0,14.4624,14.4624,14.4103,14.4537,149200.0
2010-06-16 15:50:00,16.64,16.65,16.63,16.65,155000.0,14.445,14.4537,14.4363,14.4537,155000.0
2010-06-17 09:30:00,16.64,16.64,16.54,16.55,51400.0,14.445,14.445,14.3582,14.3669,51400.0
2010-06-17 09:40:00,16.54,16.55,16.5,16.5,40700.0,14.3582,14.3669,14.3235,14.3235,40700.0
2010-06-17 09:50:00,16.5,16.5,16.47,16.47,34100.0,14.3235,14.3235,14.2974,14.2974,34100.0
2010-06-17 10:00:00,16.47,16.47,16.39,16.42,62600.0,14.2974,14.2974,14.228,14.254,62600.0
2010-06-17 10:10:00,16.43,16.43,16.36,16.38,48400.0,14.2627,14.2627,14.202,14.2193,48400.0
2010-06-17 10:20:00,16.38,16.38,16.32,16.33,42400.0,14.2193,14.2193,14.1672,14.1759,42400.0
2010-06-17 10:30:00,16.33,16.36,16.32,16.34,52900.0,14.1759,14.202,14.1672,14.1846,52900.0
2010-06-17 10:40:00,16.35,16.35,16.29,16.32,51600.0,14.1933,14.1933,14.1412,14.1672,51600.0
2010-06-17 10:50:00,16.32,16.34,16.31,16.34,37700.0,14.1672,14.1846,14.1585,14.1846,37700.0
2010-06-17 11:00:00,16.34,16.35,16.33,16.34,29700.0,14.1846,14.1933,14.1759,14.1846,29700.0
2010-06-17 11:10:00,16.34,16.39,16.34,16.37,39600.0,14.1846,14.228,14.1846,14.2106,39600.0
2010-06-17 11:20:00,16.37,16.4,16.37,16.38,50200.0,14.2106,14.2367,14.2106,14.2193,50200.0
2010-06-17 11:30:00,16.38,16.39,16.38,16.38,10200.0,14.2193,14.228,14.2193,14.2193,10200.0
2010-06-17 11:40:00,16.39,16.39,16.38,16.38,16600.0,14.228,14.228,14.2193,14.2193,16600.0
2010-06-17 11:50:00,16.39,16.43,16.38,16.41,76900.0,14.228,14.2627,14.2193,14.2454,76900.0
2010-06-17 12:00:00,16.41,16.41,16.38,16.39,30800.0,14.2454,14.2454,14.2193,14.228,30800.0
2010-06-17 12:10:00,16.39,16.39,16.38,16.38,15900.0,14.228,14.228,14.2193,14.2193,15900.0
2010-06-17 12:20:00,16.38,16.39,16.32,16.33,46200.0,14.2193,14.228,14.1672,14.1759,46200.0
2010-06-17 12:30:00,16.33,16.34,16.3,16.31,97100.0,14.1759,14.1846,14.1499,14.1585,97100.0
2010-06-17 12:40:00,16.31,16.31,16.3,16.31,13500.0,14.1585,14.1585,14.1499,14.1585,13500.0
2010-06-17 12:50:00,16.3,16.31,16.3,16.31,12400.0,14.1499,14.1585,14.1499,14.1585,12400.0
2010-06-17 13:00:00,16.3,16.3,16.27,16.28,43300.0,14.1499,14.1499,14.1238,14.1325,43300.0
2010-06-17 13:10:00,16.28,16.32,16.27,16.31,60200.0,14.1325,14.1672,14.1238,14.1585,60200.0
2010-06-17 13:20:00,16.32,16.32,16.28,16.31,65800.0,14.1672,14.1672,14.1325,14.1585,65800.0
2010-06-17 13:30:00,16.31,16.31,16.29,16.3,34600.0,14.1585,14.1585,14.1412,14.1499,34600.0
2010-06-17 13:40:00,16.3,16.3,16.29,16.3,49500.0,14.1499,14.1499,14.1412,14.1499,49500.0
2010-06-17 13:50:00,16.29,16.36,16.29,16.36,157200.0,14.1412,14.202,14.1412,14.202,157200.0
2010-06-17 14:00:00,16.36,16.36,16.33,16.34,62600.0,14.202,14.202,14.1759,14.1846,62600.0
2010-06-17 14:10:00,16.33,16.34,16.33,16.34,19100.0,14.1759,14.1846,14.1759,14.1846,19100.0
2010-06-17 14:20:00,16.34,16.34,16.3,16.3,98000.0,14.1846,14.1846,14.1499,14.1499,98000.0
2010-06-17 14:30:00,16.3,16.33,16.3,16.31,54500.0,14.1499,14.1759,14.1499,14.1585,54500.0
2010-06-17 14:40:00,16.32,16.32,16.29,16.29,55700.0,14.1672,14.1672,14.1412,14.1412,55700.0
2010-06-17 14:50:00,16.3,16.31,16.29,16.3,31100.0,14.1499,14.1585,14.1412,14.1499,31100.0
2010-06-17 15:00:00,16.31,16.31,16.29,16.3,51500.0,14.1585,14.1585,14.1412,14.1499,51500.0
2010-06-17 15:10:00,16.3,16.31,16.27,16.27,76700.0,14.1499,14.1585,14.1238,14.1238,76700.0
2010-06-17 15:20:00,16.27,16.28,16.25,16.27,85900.0,14.1238,14.1325,14.1065,14.1238,85900.0
2010-06-17 15:30:00,16.28,16.33,16.27,16.33,119400.0,14.1325,14.1759,14.1238,14.1759,119400.0
2010-06-17 15:40:00,16.33,16.36,16.32,16.35,255000.0,14.1759,14.202,14.1672,14.1933,255000.0
2010-06-17 15:50:00,16.35,16.38,16.34,16.38,189300.0,14.1933,14.2193,14.1846,14.2193,189300.0
2010-06-18 09:30:00,16.35,16.45,16.29,16.4,294300.0,14.1933,14.2801,14.1412,14.2367,294300.0
2010-06-18 09:40:00,16.4,16.41,16.35,16.37,32100.0,14.2367,14.2454,14.1933,14.2106,32100.0
2010-06-18 09:50:00,16.37,16.39,16.31,16.31,35800.0,14.2106,14.228,14.1585,14.1585,35800.0
2010-06-18 10:00:00,16.32,16.33,16.26,16.29,39900.0,14.1672,14.1759,14.1151,14.1412,39900.0
2010-06-18 10:10:00,16.29,16.33,16.28,16.33,32000.0,14.1412,14.1759,14.1325,14.1759,32000.0
2010-06-18 10:20:00,16.34,16.35,16.31,16.34,33700.0,14.1846,14.1933,14.1585,14.1846,33700.0
2010-06-18 10:30:00,16.34,16.43,16.34,16.41,32900.0,14.1846,14.2627,14.1846,14.2454,32900.0
2010-06-18 10:40:00,16.41,16.42,16.37,16.38,16200.0,14.2454,14.254,14.2106,14.2193,16200.0
2010-06-18 10:50:00,16.38,16.39,16.35,16.36,33000.0,14.2193,14.228,14.1933,14.202,33000.0
2010-06-18 11:00:00,16.35,16.38,16.35,16.38,33000.0,14.1933,14.2193,14.1933,14.2193,33000.0
2010-06-18 11:10:00,16.38,16.38,16.37,16.38,9000.0,14.2193,14.2193,14.2106,14.2193,9000.0
2010-06-18 11:20:00,16.37,16.38,16.34,16.34,38300.0,14.2106,14.2193,14.1846,14.1846,38300.0
2010-06-18 11:30:00,16.33,16.36,16.32,16.35,37600.0,14.1759,14.202,14.1672,14.1933,37600.0
2010-06-18 11:40:00,16.36,16.36,16.33,16.34,16400.0,14.202,14.202,14.1759,14.1846,16400.0
2010-06-18 11:50:00,16.34,16.34,16.33,16.33,13200.0,14.1846,14.1846,14.1759,14.1759,13200.0
2010-06-18 12:00:00,16.33,16.39,16.33,16.39,33600.0,14.1759,14.228,14.1759,14.228,33600.0
2010-06-18 12:10:00,16.39,16.39,16.38,16.39,6000.0,14.228,14.228,14.2193,14.228,6000.0
2010-06-18 12:20:00,16.39,16.39,16.32,16.32,40500.0,14.228,14.228,14.1672,14.1672,40500.0
2010-06-18 12:30:00,16.33,16.33,16.3,16.31,19900.0,14.1759,14.1759,14.1499,14.1585,19900.0
2010-06-18 12:40:00,16.3,16.31,16.3,16.3,8500.0,14.1499,14.1585,14.1499,14.1499,8500.0
2010-06-18 12:50:00,16.31,16.31,16.26,16.26,42600.0,14.1585,14.1585,14.1151,14.1151,42600.0
2010-06-18 13:00:00,16.27,16.32,16.26,16.31,60400.0,14.1238,14.1672,14.1151,14.1585,60400.0
2010-06-18 13:10:00,16.31,16.35,16.31,16.34,23600.0,14.1585,14.1933,14.1585,14.1846,23600.0
2010-06-18 13:20:00,16.35,16.35,16.34,16.35,6000.0,14.1933,14.1933,14.1846,14.1933,6000.0
2010-06-18 13:30:00,16.35,16.38,16.34,16.38,29000.0,14.1933,14.2193,14.1846,14.2193,29000.0
2010-06-18 13:40:00,16.38,16.39,16.33,16.34,56900.0,14.2193,14.228,14.1759,14.1846,56900.0
2010-06-18 13:50:00,16.34,16.38,16.33,16.37,38200.0,14.1846,14.2193,14.1759,14.2106,38200.0
2010-06-18 14:00:00,16.37,16.37,16.34,16.34,15500.0,14.2106,14.2106,14.1846,14.1846,15500.0
2010-06-18 14:10:00,16.35,16.37,16.34,16.35,54600.0,14.1933,14.2106,14.1846,14.1933,54600.0
2010-06-18 14:20:00,16.35,16.38,16.35,16.38,25400.0,14.1933,14.2193,14.1933,14.2193,25400.0
2010-06-18 14:30:00,16.37,16.38,16.34,16.36,49300.0,14.2106,14.2193,14.1846,14.202,49300.0
2010-06-18 14:40:00,16.36,16.37,16.34,16.36,27500.0,14.202,14.2106,14.1846,14.202,27500.0
2010-06-18 14:50:00,16.36,16.38,16.36,16.38,25000.0,14.202,14.2193,14.202,14.2193,25000.0
2010-06-18 15:00:00,16.38,16.38,16.35,16.36,54200.0,14.2193,14.2193,14.1933,14.202,54200.0
2010-06-18 15:10:00,16.36,16.37,16.31,16.31,47700.0,14.202,14.2106,14.1585,14.1585,47700.0
2010-06-18 15:20:00,16.31,16.32,16.29,16.31,45100.0,14.1585,14.1672,14.1412,14.1585,45100.0
2010-06-18 15:30:00,16.31,16.33,16.29,16.33,97300.0,14.1585,14.1759,14.1412,14.1759,97300.0
2010-06-18 15:40:00,16.33,16.34,16.29,16.34,196100.0,14.1759,14.1846,14.1412,14.1846,196100.0
2010-06-18 15:50:00,16.34,16.35,16.3,16.3,316100.0,14.1846,14.1933,14.1499,14.1499,316100.0
2010-06-21 09:30:00,16.46,16.63,16.46,16.55,41800.0,14.2888,14.4363,14.2888,14.3669,41800.0
2010-06-21 09:40:00,16.56,16.56,16.41,16.47,33000.0,14.3756,14.3756,14.2454,14.2974,33000.0
2010-06-21 09:50:00,16.47,16.58,16.47,16.54,42100.0,14.2974,14.3929,14.2974,14.3582,42100.0
2010-06-21 10:00:00,16.55,16.59,16.54,16.55,21500.0,14.3669,14.4016,14.3582,14.3669,21500.0
2010-06-21 10:10:00,16.55,16.56,16.51,16.51,26300.0,14.3669,14.3756,14.3322,14.3322,26300.0
2010-06-21 10:20:00,16.51,16.53,16.47,16.47,21100.0,14.3322,14.3495,14.2974,14.2974,21100.0
2010-06-21 10:30:00,16.47,16.5,16.45,16.49,20700.0,14.2974,14.3235,14.2801,14.3148,20700.0
2010-06-21 10:40:00,16.49,16.51,16.48,16.49,33500.0,14.3148,14.3322,14.3061,14.3148,33500.0
2010-06-21 10:50:00,16.48,16.48,16.43,16.45,28200.0,14.3061,14.3061,14.2627,14.2801,28200.0
2010-06-21 11:00:00,16.45,16.48,16.4,16.41,47700.0,14.2801,14.3061,14.2367,14.2454,47700.0
2010-06-21 11:10:00,16.42,16.44,16.42,16.43,11600.0,14.254,14.2714,14.254,14.2627,11600.0
2010-06-21 11:20:00,16.43,16.46,16.42,16.46,22600.0,14.2627,14.2888,14.254,14.2888,22600.0
2010-06-21 11:30:00,16.46,16.47,16.46,16.46,9100.0,14.2888,14.2974,14.2888,14.2888,9100.0
2010-06-21 11:40:00,16.47,16.47,16.45,16.47,15200.0,14.2974,14.2974,14.2801,14.2974,15200.0
2010-06-21 11:50:00,16.47,16.5,16.46,16.48,44000.0,14.2974,14.3235,14.2888,14.3061,44000.0
2010-06-21 12:00:00,16.48,16.49,16.47,16.48,13900.0,14.3061,14.3148,14.2974,14.3061,13900.0
2010-06-21 12:10:00,16.47,16.48,16.42,16.42,16800.0,14.2974,14.3061,14.254,14.254,16800.0
2010-06-21 12:20:00,16.43,16.43,16.39,16.4,7500.0,14.2627,14.2627,14.228,14.2367,7500.0
2010-06-21 12:30:00,16.39,16.4,16.36,16.36,61100.0,14.228,14.2367,14.202,14.202,61100.0
2010-06-21 12:40:00,16.37,16.37,16.36,16.37,8400.0,14.2106,14.2106,14.202,14.2106,8400.0
2010-06-21 12:50:00,16.37,16.41,16.36,16.4,62200.0,14.2106,14.2454,14.202,14.2367,62200.0
2010-06-21 13:00:00,16.41,16.41,16.36,16.38,34500.0,14.2454,14.2454,14.202,14.2193,34500.0
2010-06-21 13:10:00,16.39,16.44,16.38,16.42,28300.0,14.228,14.2714,14.2193,14.254,28300.0
2010-06-21 13:20:00,16.41,16.43,16.41,16.42,9000.0,14.2454,14.2627,14.2454,14.254,9000.0
2010-06-21 13:30:00,16.42,16.44,16.39,16.39,35100.0,14.254,14.2714,14.228,14.228,35100.0
2010-06-21 13:40:00,16.39,16.41,16.39,16.41,18100.0,14.228,14.2454,14.228,14.2454,18100.0
2010-06-21 13:50:00,16.41,16.45,16.41,16.44,32300.0,14.2454,14.2801,14.2454,14.2714,32300.0
2010-06-21 14:00:00,16.44,16.45,16.42,16.43,42200.0,14.2714,14.2801,14.254,14.2627,42200.0
2010-06-21 14:10:00,16.42,16.48,16.42,16.48,21000.0,14.254,14.3061,14.254,14.3061,21000.0
2010-06-21 14:20:00,16.47,16.49,16.45,16.45,32200.0,14.2974,14.3148,14.2801,14.2801,32200.0
2010-06-21 14:30:00,16.46,16.49,16.45,16.48,28100.0,14.2888,14.3148,14.2801,14.3061,28100.0
2010-06-21 14:40:00,16.48,16.49,16.46,16.46,42100.0,14.3061,14.3148,14.2888,14.2888,42100.0
2010-06-21 14:50:00,16.46,16.46,16.43,16.44,44200.0,14.2888,14.2888,14.2627,14.2714,44200.0
2010-06-21 15:00:00,16.43,16.44,16.37,16.37,92100.0,14.2627,14.2714,14.2106,14.2106,92100.0
2010-06-21 15:10:00,16.38,16.38,16.28,16.28,76800.0,14.2193,14.2193,14.1325,14.1325,76800.0
2010-06-21 15:20:00,16.27,16.29,16.25,16.26,48400.0,14.1238,14.1412,14.1065,14.1151,48400.0
2010-06-21 15:30:00,16.26,16.31,16.25,16.31,73700.0,14.1151,14.1585,14.1065,14.1585,73700.0
2010-06-21 15:40:00,16.3,16.31,16.26,16.3,107500.0,14.1499,14.1585,14.1151,14.1499,107500.0
2010-06-21 15:50:00,16.31,16.33,16.28,16.31,124200.0,14.1585,14.1759,14.1325,14.1585,124200.0
2010-06-22 09:30:00,16.41,16.52,16.4,16.49,26500.0,14.2454,14.3408,14.2367,14.3148,26500.0
2010-06-22 09:40:00,16.5,16.5,16.47,16.48,15300.0,14.3235,14.3235,14.2974,14.3061,15300.0
2010-06-22 09:50:00,16.48,16.49,16.4,16.4,47300.0,14.3061,14.3148,14.2367,14.2367,47300.0
2010-06-22 10:00:00,16.41,16.41,16.33,16.34,41000.0,14.2454,14.2454,14.1759,14.1846,41000.0
2010-06-22 10:10:00,16.34,16.35,16.28,16.29,26900.0,14.1846,14.1933,14.1325,14.1412,26900.0
2010-06-22 10:20:00,16.28,16.3,16.24,16.27,34200.0,14.1325,14.1499,14.0978,14.1238,34200.0
2010-06-22 10:30:00,16.28,16.3,16.24,16.29,33100.0,14.1325,14.1499,14.0978,14.1412,33100.0
2010-06-22 10:40:00,16.29,16.31,16.26,16.26,29400.0,14.1412,14.1585,14.1151,14.1151,29400.0
2010-06-22 10:50:00,16.27,16.27,16.26,16.27,2600.0,14.1238,14.1238,14.1151,14.1238,2600.0
2010-06-22 11:00:00,16.26,16.26,16.22,16.25,23400.0,14.1151,14.1151,14.0804,14.1065,23400.0
2010-06-22 11:10:00,16.24,16.36,16.24,16.36,35500.0,14.0978,14.202,14.0978,14.202,35500.0
2010-06-22 11:20:00,16.35,16.38,16.35,16.38,17200.0,14.1933,14.2193,14.1933,14.2193,17200.0
2010-06-22 11:30:00,16.38,16.44,16.37,16.44,41600.0,14.2193,14.2714,14.2106,14.2714,41600.0
2010-06-22 11:40:00,16.44,16.48,16.44,16.48,29400.0,14.2714,14.3061,14.2714,14.3061,29400.0
2010-06-22 11:50:00,16.49,16.49,16.44,16.44,40100.0,14.3148,14.3148,14.2714,14.2714,40100.0
2010-06-22 12:00:00,16.44,16.48,16.44,16.47,44500.0,14.2714,14.3061,14.2714,14.2974,44500.0
2010-06-22 12:10:00,16.47,16.54,16.47,16.52,47200.0,14.2974,14.3582,14.2974,14.3408,47200.0
2010-06-22 12:20:00,16.52,16.53,16.5,16.5,6700.0,14.3408,14.3495,14.3235,14.3235,6700.0
2010-06-22 12:30:00,16.5,16.5,16.47,16.48,29800.0,14.3235,14.3235,14.2974,14.3061,29800.0
2010-06-22 12:40:00,16.48,16.48,16.43,16.44,20700.0,14.3061,14.3061,14.2627,14.2714,20700.0
2010-06-22 12:50:00,16.44,16.46,16.43,16.45,13600.0,14.2714,14.2888,14.2627,14.2801,13600.0
2010-06-22 13:00:00,16.45,16.46,16.43,16.43,25700.0,14.2801,14.2888,14.2627,14.2627,25700.0
2010-06-22 13:10:00,16.43,16.44,16.42,16.42,13900.0,14.2627,14.2714,14.254,14.254,13900.0
2010-06-22 13:20:00,16.42,16.45,16.41,16.43,53300.0,14.254,14.2801,14.2454,14.2627,53300.0
2010-06-22 13:30:00,16.43,16.46,16.43,16.45,34600.0,14.2627,14.2888,14.2627,14.2801,34600.0
2010-06-22 13:40:00,16.44,16.51,16.44,16.5,29100.0,14.2714,14.3322,14.2714,14.3235,29100.0
2010-06-22 13:50:00,16.5,16.52,16.49,16.51,46300.0,14.3235,14.3408,14.3148,14.3322,46300.0
2010-06-22 14:00:00,16.51,16.51,16.45,16.45,40600.0,14.3322,14.3322,14.2801,14.2801,40600.0
2010-06-22 14:10:00,16.45,16.46,16.43,16.44,10700.0,14.2801,14.2888,14.2627,14.2714,10700.0
2010-06-22 14:20:00,16.43,16.43,16.38,16.4,26000.0,14.2627,14.2627,14.2193,14.2367,26000.0
2010-06-22 14:30:00,16.4,16.42,16.37,16.4,32200.0,14.2367,14.254,14.2106,14.2367,32200.0
2010-06-22 14:40:00,16.41,16.41,16.28,16.29,53300.0,14.2454,14.2454,14.1325,14.1412,53300.0
2010-06-22 14:50:00,16.29,16.3,16.23,16.27,46100.0,14.1412,14.1499,14.0891,14.1238,46100.0
2010-06-22 15:00:00,16.26,16.29,16.25,16.27,37900.0,14.1151,14.1412,14.1065,14.1238,37900.0
2010-06-22 15:10:00,16.27,16.31,16.25,16.31,35400.0,14.1238,14.1585,14.1065,14.1585,35400.0
2010-06-22 15:20:00,16.3,16.31,16.23,16.24,32800.0,14.1499,14.1585,14.0891,14.0978,32800.0
2010-06-22 15:30:00,16.23,16.25,16.2,16.25,109000.0,14.0891,14.1065,14.0631,14.1065,109000.0
2010-06-22 15:40:00,16.24,16.32,16.24,16.29,355900.0,14.0978,14.1672,14.0978,14.1412,355900.0
2010-06-22 15:50:00,16.29,16.3,16.23,16.25,179700.0,14.1412,14.1499,14.0891,14.1065,179700.0
2010-06-23 09:30:00,16.21,16.25,16.13,16.13,42600.0,14.0717,14.1065,14.0023,14.0023,42600.0
2010-06-23 09:40:00,16.13,16.13,16.06,16.07,14900.0,14.0023,14.0023,13.9415,13.9502,14900.0
2010-06-23 09:50:00,16.06,16.1,16.05,16.09,65200.0,13.9415,13.9762,13.9328,13.9676,65200.0
2010-06-23 10:00:00,16.09,16.09,15.89,15.93,172500.0,13.9676,13.9676,13.7939,13.8287,172500.0
2010-06-23 10:10:00,15.92,15.95,15.9,15.95,41700.0,13.82,13.846,13.8026,13.846,41700.0
2010-06-23 10:20:00,15.95,15.95,15.89,15.9,27400.0,13.846,13.846,13.7939,13.8026,27400.0
2010-06-23 10:30:00,15.9,15.93,15.89,15.92,45100.0,13.8026,13.8287,13.7939,13.82,45100.0
2010-06-23 10:40:00,15.92,16.02,15.92,16.01,21500.0,13.82,13.9068,13.82,13.8981,21500.0
2010-06-23 10:50:00,16.02,16.03,15.98,15.98,35200.0,13.9068,13.9155,13.8721,13.8721,35200.0
2010-06-23 11:00:00,15.98,16.02,15.98,16.0,27400.0,13.8721,13.9068,13.8721,13.8894,27400.0
2010-06-23 11:10:00,16.0,16.02,16.0,16.0,43600.0,13.8894,13.9068,13.8894,13.8894,43600.0
2010-06-23 11:20:00,16.0,16.02,15.99,16.0,232700.0,13.8894,13.9068,13.8808,13.8894,232700.0
2010-06-23 11:30:00,16.0,16.01,15.99,16.01,224200.0,13.8894,13.8981,13.8808,13.8981,224200.0
2010-06-23 11:40:00,16.01,16.02,16.0,16.01,32200.0,13.8981,13.9068,13.8894,13.8981,32200.0
2010-06-23 11:50:00,16.02,16.04,16.01,16.03,23200.0,13.9068,13.9242,13.8981,13.9155,23200.0
2010-06-23 12:00:00,16.03,16.04,16.03,16.03,20200.0,13.9155,13.9242,13.9155,13.9155,20200.0
2010-06-23 12:10:00,16.03,16.04,16.03,16.03,15200.0,13.9155,13.9242,13.9155,13.9155,15200.0
2010-06-23 12:20:00,16.03,16.04,16.03,16.03,21700.0,13.9155,13.9242,13.9155,13.9155,21700.0
2010-06-23 12:30:00,16.03,16.04,16.03,16.03,15500.0,13.9155,13.9242,13.9155,13.9155,15500.0
2010-06-23 12:40:00,16.03,16.04,16.03,16.04,21300.0,13.9155,13.9242,13.9155,13.9242,21300.0
2010-06-23 12:50:00,16.03,16.04,16.01,16.03,25900.0,13.9155,13.9242,13.8981,13.9155,25900.0
2010-06-23 13:00:00,16.03,16.04,16.02,16.03,12000.0,13.9155,13.9242,13.9068,13.9155,12000.0
2010-06-23 13:10:00,16.03,16.04,16.02,16.04,11400.0,13.9155,13.9242,13.9068,13.9242,11400.0
2010-06-23 13:20:00,16.03,16.08,16.03,16.08,22700.0,13.9155,13.9589,13.9155,13.9589,22700.0
2010-06-23 13:30:00,16.08,16.11,16.08,16.1,20200.0,13.9589,13.9849,13.9589,13.9762,20200.0
2010-06-23 13:40:00,16.1,16.13,16.1,16.12,43000.0,13.9762,14.0023,13.9762,13.9936,43000.0
2010-06-23 13:50:00,16.13,16.17,16.12,16.17,36700.0,14.0023,14.037,13.9936,14.037,36700.0
2010-06-23 14:00:00,16.16,16.19,16.15,16.17,67300.0,14.0283,14.0544,14.0197,14.037,67300.0
2010-06-23 14:10:00,16.17,16.21,16.16,16.18,101400.0,14.037,14.0717,14.0283,14.0457,101400.0
2010-06-23 14:20:00,16.18,16.19,16.12,16.17,89000.0,14.0457,14.0544,13.9936,14.037,89000.0
2010-06-23 14:30:00,16.18,16.28,16.18,16.22,54400.0,14.0457,14.1325,14.0457,14.0804,54400.0
2010-06-23 14:40:00,16.22,16.22,16.18,16.19,67300.0,14.0804,14.0804,14.0457,14.0544,67300.0
2010-06-23 14:50:00,16.19,16.2,16.17,16.18,72900.0,14.0544,14.0631,14.037,14.0457,72900.0
2010-06-23 15:00:00,16.18,16.21,16.13,16.13,92800.0,14.0457,14.0717,14.0023,14.0023,92800.0
2010-06-23 15:10:00,16.13,16.19,16.13,16.17,171300.0,14.0023,14.0544,14.0023,14.037,171300.0
2010-06-23 15:20:00,16.16,16.26,16.16,16.26,50400.0,14.0283,14.1151,14.0283,14.1151,50400.0
2010-06-23 15:30:00,16.25,16.26,16.19,16.26,128500.0,14.1065,14.1151,14.0544,14.1151,128500.0
2010-06-23 15:40:00,16.25,16.28,16.23,16.26,94500.0,14.1065,14.1325,14.0891,14.1151,94500.0
2010-06-23 15:50:00,16.26,16.27,16.21,16.23,135200.0,14.1151,14.1238,14.0717,14.0891,135200.0
2010-06-24 09:30:00,16.16,16.23,16.16,16.2,28300.0,14.0283,14.0891,14.0283,14.0631,28300.0
2010-06-24 09:40:00,16.2,16.2,16.08,16.13,22500.0,14.0631,14.0631,13.9589,14.0023,22500.0
2010-06-24 09:50:00,16.12,16.12,16.0,16.01,38900.0,13.9936,13.9936,13.8894,13.8981,38900.0
2010-06-24 10:00:00,16.02,16.06,16.02,16.05,43900.0,13.9068,13.9415,13.9068,13.9328,43900.0
2010-06-24 10:10:00,16.05,16.06,16.03,16.04,41600.0,13.9328,13.9415,13.9155,13.9242,41600.0
2010-06-24 10:20:00,16.05,16.1,16.04,16.09,28100.0,13.9328,13.9762,13.9242,13.9676,28100.0
2010-06-24 10:30:00,16.09,16.13,16.09,16.11,101500.0,13.9676,14.0023,13.9676,13.9849,101500.0
2010-06-24 10:40:00,16.11,16.11,16.07,16.11,78500.0,13.9849,13.9849,13.9502,13.9849,78500.0
2010-06-24 10:50:00,16.11,16.12,16.07,16.08,16800.0,13.9849,13.9936,13.9502,13.9589,16800.0
2010-06-24 11:00:00,16.08,16.08,16.04,16.05,40300.0,13.9589,13.9589,13.9242,13.9328,40300.0
2010-06-24 11:10:00,16.05,16.05,16.04,16.05,7400.0,13.9328,13.9328,13.9242,13.9328,7400.0
2010-06-24 11:20:00,16.04,16.08,16.04,16.08,16300.0,13.9242,13.9589,13.9242,13.9589,16300.0
2010-06-24 11:30:00,16.07,16.1,16.07,16.1,22800.0,13.9502,13.9762,13.9502,13.9762,22800.0
2010-06-24 11:40:00,16.1,16.16,16.09,16.16,19000.0,13.9762,14.0283,13.9676,14.0283,19000.0
2010-06-24 11:50:00,16.16,16.16,16.13,16.13,29800.0,14.0283,14.0283,14.0023,14.0023,29800.0
2010-06-24 12:00:00,16.14,16.18,16.13,16.18,48600.0,14.011,14.0457,14.0023,14.0457,48600.0
2010-06-24 12:10:00,16.17,16.17,16.15,16.15,11700.0,14.037,14.037,14.0197,14.0197,11700.0
2010-06-24 12:20:00,16.16,16.16,16.14,16.14,9300.0,14.0283,14.0283,14.011,14.011,9300.0
2010-06-24 12:30:00,16.15,16.15,16.07,16.07,22300.0,14.0197,14.0197,13.9502,13.9502,22300.0
2010-06-24 12:40:00,16.07,16.1,16.07,16.09,27900.0,13.9502,13.9762,13.9502,13.9676,27900.0
2010-06-24 12:50:00,16.1,16.1,16.09,16.1,7100.0,13.9762,13.9762,13.9676,13.9762,7100.0
2010-06-24 13:00:00,16.09,16.12,16.09,16.11,17600.0,13.9676,13.9936,13.9676,13.9849,17600.0
2010-06-24 13:10:00,16.12,16.17,16.12,16.15,33500.0,13.9936,14.037,13.9936,14.0197,33500.0
2010-06-24 13:20:00,16.16,16.16,16.15,16.15,30900.0,14.0283,14.0283,14.0197,14.0197,30900.0
2010-06-24 13:30:00,16.15,16.19,16.15,16.17,21300.0,14.0197,14.0544,14.0197,14.037,21300.0
2010-06-24 13:40:00,16.16,16.16,16.15,16.16,7800.0,14.0283,14.0283,14.0197,14.0283,7800.0
2010-06-24 13:50:00,16.16,16.2,16.16,16.19,18800.0,14.0283,14.0631,14.0283,14.0544,18800.0
2010-06-24 14:00:00,16.19,16.19,16.15,16.16,29500.0,14.0544,14.0544,14.0197,14.0283,29500.0
2010-06-24 14:10:00,16.16,16.16,16.12,16.12,19600.0,14.0283,14.0283,13.9936,13.9936,19600.0
2010-06-24 14:20:00,16.12,16.14,16.12,16.14,17300.0,13.9936,14.011,13.9936,14.011,17300.0
2010-06-24 14:30:00,16.13,16.14,16.11,16.11,42600.0,14.0023,14.011,13.9849,13.9849,42600.0
2010-06-24 14:40:00,16.1,16.1,16.04,16.04,47400.0,13.9762,13.9762,13.9242,13.9242,47400.0
2010-06-24 14:50:00,16.05,16.05,16.02,16.03,40700.0,13.9328,13.9328,13.9068,13.9155,40700.0
2010-06-24 15:00:00,16.03,16.06,16.03,16.04,36500.0,13.9155,13.9415,13.9155,13.9242,36500.0
2010-06-24 15:10:00,16.05,16.05,15.99,15.99,99500.0,13.9328,13.9328,13.8808,13.8808,99500.0
2010-06-24 15:20:00,15.99,16.06,15.99,16.05,72400.0,13.8808,13.9415,13.8808,13.9328,72400.0
2010-06-24 15:30:00,16.04,16.05,16.02,16.04,89800.0,13.9242,13.9328,13.9068,13.9242,89800.0
2010-06-24 15:40:00,16.03,16.09,16.01,16.08,244800.0,13.9155,13.9676,13.8981,13.9589,244800.0
2010-06-24 15:50:00,16.08,16.09,16.03,16.05,274200.0,13.9589,13.9676,13.9155,13.9328,274200.0
2010-06-25 09:30:00,16.12,16.12,16.0,16.08,59300.0,13.9936,13.9936,13.8894,13.9589,59300.0
2010-06-25 09:40:00,16.08,16.15,16.07,16.1,51900.0,13.9589,14.0197,13.9502,13.9762,51900.0
2010-06-25 09:50:00,16.09,16.14,16.08,16.13,38900.0,13.9676,14.011,13.9589,14.0023,38900.0
2010-06-25 10:00:00,16.14,16.21,16.13,16.2,61400.0,14.011,14.0717,14.0023,14.0631,61400.0
2010-06-25 10:10:00,16.2,16.23,16.19,16.2,54900.0,14.0631,14.0891,14.0544,14.0631,54900.0
2010-06-25 10:20:00,16.2,16.21,16.13,16.15,95300.0,14.0631,14.0717,14.0023,14.0197,95300.0
2010-06-25 10:30:00,16.15,16.15,16.07,16.07,52000.0,14.0197,14.0197,13.9502,13.9502,52000.0
2010-06-25 10:40:00,16.07,16.08,16.07,16.07,31200.0,13.9502,13.9589,13.9502,13.9502,31200.0
2010-06-25 10:50:00,16.07,16.07,16.01,16.02,111900.0,13.9502,13.9502,13.8981,13.9068,111900.0
2010-06-25 11:00:00,16.02,16.04,16.02,16.03,12600.0,13.9068,13.9242,13.9068,13.9155,12600.0
2010-06-25 11:10:00,16.03,16.07,16.03,16.06,112300.0,13.9155,13.9502,13.9155,13.9415,112300.0
2010-06-25 11:20:00,16.06,16.1,16.05,16.09,27400.0,13.9415,13.9762,13.9328,13.9676,27400.0
2010-06-25 11:30:00,16.08,16.1,16.06,16.06,23500.0,13.9589,13.9762,13.9415,13.9415,23500.0
2010-06-25 11:40:00,16.06,16.09,16.04,16.09,25300.0,13.9415,13.9676,13.9242,13.9676,25300.0
2010-06-25 11:50:00,16.09,16.15,16.09,16.14,36800.0,13.9676,14.0197,13.9676,14.011,36800.0
2010-06-25 12:00:00,16.14,16.15,16.11,16.14,64900.0,14.011,14.0197,13.9849,14.011,64900.0
2010-06-25 12:10:00,16.15,16.15,16.12,16.14,26000.0,14.0197,14.0197,13.9936,14.011,26000.0
2010-06-25 12:20:00,16.14,16.14,16.12,16.12,29700.0,14.011,14.011,13.9936,13.9936,29700.0
2010-06-25 12:30:00,16.12,16.15,16.12,16.13,39300.0,13.9936,14.0197,13.9936,14.0023,39300.0
2010-06-25 12:40:00,16.13,16.14,16.12,16.12,14200.0,14.0023,14.011,13.9936,13.9936,14200.0
2010-06-25 12:50:00,16.12,16.13,16.09,16.09,32900.0,13.9936,14.0023,13.9676,13.9676,32900.0
2010-06-25 13:00:00,16.09,16.17,16.09,16.17,37100.0,13.9676,14.037,13.9676,14.037,37100.0
2010-06-25 13:10:00,16.17,16.19,16.16,16.16,41100.0,14.037,14.0544,14.0283,14.0283,41100.0
2010-06-25 13:20:00,16.16,16.2,16.16,16.2,22700.0,14.0283,14.0631,14.0283,14.0631,22700.0
2010-06-25 13:30:00,16.2,16.24,16.2,16.23,21200.0,14.0631,14.0978,14.0631,14.0891,21200.0
2010-06-25 13:40:00,16.23,16.24,16.18,16.2,49300.0,14.0891,14.0978,14.0457,14.0631,49300.0
2010-06-25 13:50:00,16.2,16.23,16.19,16.22,43200.0,14.0631,14.0891,14.0544,14.0804,43200.0
2010-06-25 14:00:00,16.21,16.21,16.15,16.16,50500.0,14.0717,14.0717,14.0197,14.0283,50500.0
2010-06-25 14:10:00,16.17,16.22,16.16,16.19,91300.0,14.037,14.0804,14.0283,14.0544,91300.0
2010-06-25 14:20:00,16.19,16.19,16.12,16.13,79600.0,14.0544,14.0544,13.9936,14.0023,79600.0
2010-06-25 14:30:00,16.14,16.14,16.08,16.12,66500.0,14.011,14.011,13.9589,13.9936,66500.0
2010-06-25 14:40:00,16.12,16.13,16.06,16.07,104600.0,13.9936,14.0023,13.9415,13.9502,104600.0
2010-06-25 14:50:00,16.07,16.08,16.03,16.04,97400.0,13.9502,13.9589,13.9155,13.9242,97400.0
2010-06-25 15:00:00,16.05,16.06,16.04,16.04,18700.0,13.9328,13.9415,13.9242,13.9242,18700.0
2010-06-25 15:10:00,16.05,16.05,16.0,16.02,90100.0,13.9328,13.9328,13.8894,13.9068,90100.0
2010-06-25 15:20:00,16.02,16.04,16.01,16.03,64900.0,13.9068,13.9242,13.8981,13.9155,64900.0
2010-06-25 15:30:00,16.04,16.12,16.03,16.09,176100.0,13.9242,13.9936,13.9155,13.9676,176100.0
2010-06-25 15:40:00,16.09,16.1,15.98,16.08,566300.0,13.9676,13.9762,13.8721,13.9589,566300.0
2010-06-25 15:50:00,16.08,16.08,15.99,16.03,445200.0,13.9589,13.9589,13.8808,13.9155,445200.0
2010-06-28 09:30:00,15.97,16.08,15.97,16.01,26800.0,13.8634,13.9589,13.8634,13.8981,26800.0
2010-06-28 09:40:00,16.0,16.0,15.92,15.93,24200.0,13.8894,13.8894,13.82,13.8287,24200.0
2010-06-28 09:50:00,15.93,15.94,15.9,15.94,74700.0,13.8287,13.8374,13.8026,13.8374,74700.0
2010-06-28 10:00:00,15.94,16.01,15.94,16.01,25500.0,13.8374,13.8981,13.8374,13.8981,25500.0
2010-06-28 10:10:00,16.01,16.02,16.0,16.0,15200.0,13.8981,13.9068,13.8894,13.8894,15200.0
2010-06-28 10:20:00,16.01,16.07,16.01,16.07,17400.0,13.8981,13.9502,13.8981,13.9502,17400.0
2010-06-28 10:30:00,16.07,16.1,16.07,16.09,39100.0,13.9502,13.9762,13.9502,13.9676,39100.0
2010-06-28 10:40:00,16.09,16.13,16.09,16.12,24500.0,13.9676,14.0023,13.9676,13.9936,24500.0
2010-06-28 10:50:00,16.11,16.13,16.09,16.1,90900.0,13.9849,14.0023,13.9676,13.9762,90900.0
2010-06-28 11:00:00,16.11,16.15,16.1,16.15,49100.0,13.9849,14.0197,13.9762,14.0197,49100.0
2010-06-28 11:10:00,16.15,16.15,16.14,16.14,72900.0,14.0197,14.0197,14.011,14.011,72900.0
2010-06-28 11:20:00,16.14,16.15,16.11,16.13,37800.0,14.011,14.0197,13.9849,14.0023,37800.0
2010-06-28 11:30:00,16.14,16.14,16.13,16.13,8200.0,14.011,14.011,14.0023,14.0023,8200.0
2010-06-28 11:40:00,16.13,16.14,16.09,16.09,71500.0,14.0023,14.011,13.9676,13.9676,71500.0
2010-06-28 11:50:00,16.09,16.11,16.03,16.03,65000.0,13.9676,13.9849,13.9155,13.9155,65000.0
2010-06-28 12:00:00,16.03,16.04,15.99,15.99,64200.0,13.9155,13.9242,13.8808,13.8808,64200.0
2010-06-28 12:10:00,15.99,16.01,15.98,16.0,37200.0,13.8808,13.8981,13.8721,13.8894,37200.0
2010-06-28 12:20:00,16.0,16.0,15.99,16.0,21200.0,13.8894,13.8894,13.8808,13.8894,21200.0
2010-06-28 12:30:00,15.99,16.0,15.97,15.97,43500.0,13.8808,13.8894,13.8634,13.8634,43500.0
2010-06-28 12:40:00,15.97,16.01,15.96,15.99,41400.0,13.8634,13.8981,13.8547,13.8808,41400.0
2010-06-28 12:50:00,15.99,16.0,15.99,16.0,14900.0,13.8808,13.8894,13.8808,13.8894,14900.0
2010-06-28 13:00:00,16.0,16.0,15.97,15.98,27700.0,13.8894,13.8894,13.8634,13.8721,27700.0
2010-06-28 13:10:00,15.97,15.98,15.95,15.96,9800.0,13.8634,13.8721,13.846,13.8547,9800.0
2010-06-28 13:20:00,15.95,16.0,15.95,16.0,14400.0,13.846,13.8894,13.846,13.8894,14400.0
2010-06-28 13:30:00,16.0,16.02,15.97,16.01,43000.0,13.8894,13.9068,13.8634,13.8981,43000.0
2010-06-28 13:40:00,16.01,16.06,16.01,16.04,54200.0,13.8981,13.9415,13.8981,13.9242,54200.0
2010-06-28 13:50:00,16.05,16.07,16.04,16.06,31200.0,13.9328,13.9502,13.9242,13.9415,31200.0
2010-06-28 14:00:00,16.06,16.07,16.05,16.06,26300.0,13.9415,13.9502,13.9328,13.9415,26300.0
2010-06-28 14:10:00,16.07,16.1,16.07,16.08,38500.0,13.9502,13.9762,13.9502,13.9589,38500.0
2010-06-28 14:20:00,16.07,16.09,16.07,16.07,42700.0,13.9502,13.9676,13.9502,13.9502,42700.0
2010-06-28 14:30:00,16.07,16.07,16.04,16.05,73500.0,13.9502,13.9502,13.9242,13.9328,73500.0
2010-06-28 14:40:00,16.05,16.06,16.04,16.06,58200.0,13.9328,13.9415,13.9242,13.9415,58200.0
2010-06-28 14:50:00,16.06,16.06,16.03,16.06,65700.0,13.9415,13.9415,13.9155,13.9415,65700.0
2010-06-28 15:00:00,16.05,16.06,16.05,16.05,26100.0,13.9328,13.9415,13.9328,13.9328,26100.0
2010-06-28 15:10:00,16.06,16.06,15.99,15.99,142000.0,13.9415,13.9415,13.8808,13.8808,142000.0
2010-06-28 15:20:00,15.99,16.0,15.98,16.0,27600.0,13.8808,13.8894,13.8721,13.8894,27600.0
2010-06-28 15:30:00,16.0,16.01,15.97,16.0,118000.0,13.8894,13.8981,13.8634,13.8894,118000.0
2010-06-28 15:40:00,16.01,16.03,15.99,16.0,189100.0,13.8981,13.9155,13.8808,13.8894,189100.0
2010-06-28 15:50:00,16.0,16.0,15.95,15.95,95000.0,13.8894,13.8894,13.846,13.846,95000.0
2010-06-29 09:30:00,15.77,15.77,15.43,15.56,133600.0,13.6898,13.6898,13.3946,13.5075,133600.0
2010-06-29 09:40:00,15.56,15.56,15.48,15.5,77900.0,13.5075,13.5075,13.438,13.4554,77900.0
2010-06-29 09:50:00,15.5,15.51,15.49,15.49,34700.0,13.4554,13.4641,13.4467,13.4467,34700.0
2010-06-29 10:00:00,15.49,15.49,15.4,15.45,103200.0,13.4467,13.4467,13.3686,13.412,103200.0
2010-06-29 10:10:00,15.45,15.49,15.44,15.44,44400.0,13.412,13.4467,13.4033,13.4033,44400.0
2010-06-29 10:20:00,15.44,15.44,15.33,15.33,85500.0,13.4033,13.4033,13.3078,13.3078,85500.0
2010-06-29 10:30:00,15.33,15.37,15.33,15.35,41500.0,13.3078,13.3425,13.3078,13.3252,41500.0
2010-06-29 10:40:00,15.36,15.37,15.32,15.35,83000.0,13.3339,13.3425,13.2991,13.3252,83000.0
2010-06-29 10:50:00,15.35,15.44,15.35,15.41,136500.0,13.3252,13.4033,13.3252,13.3773,136500.0
2010-06-29 11:00:00,15.41,15.42,15.36,15.4,78300.0,13.3773,13.3859,13.3339,13.3686,78300.0
2010-06-29 11:10:00,15.4,15.4,15.37,15.38,89500.0,13.3686,13.3686,13.3425,13.3512,89500.0
2010-06-29 11:20:00,15.38,15.4,15.37,15.38,78500.0,13.3512,13.3686,13.3425,13.3512,78500.0
2010-06-29 11:30:00,15.38,15.4,15.38,15.39,31300.0,13.3512,13.3686,13.3512,13.3599,31300.0
2010-06-29 11:40:00,15.39,15.4,15.39,15.4,42200.0,13.3599,13.3686,13.3599,13.3686,42200.0
2010-06-29 11:50:00,15.4,15.43,15.39,15.39,62000.0,13.3686,13.3946,13.3599,13.3599,62000.0
2010-06-29 12:00:00,15.4,15.44,15.39,15.43,54300.0,13.3686,13.4033,13.3599,13.3946,54300.0
2010-06-29 12:10:00,15.43,15.43,15.38,15.41,83500.0,13.3946,13.3946,13.3512,13.3773,83500.0
2010-06-29 12:20:00,15.41,15.46,15.41,15.45,55900.0,13.3773,13.4207,13.3773,13.412,55900.0
2010-06-29 12:30:00,15.45,15.46,15.43,15.44,40800.0,13.412,13.4207,13.3946,13.4033,40800.0
2010-06-29 12:40:00,15.45,15.5,15.44,15.5,44000.0,13.412,13.4554,13.4033,13.4554,44000.0
2010-06-29 12:50:00,15.49,15.5,15.48,15.48,34800.0,13.4467,13.4554,13.438,13.438,34800.0
2010-06-29 13:00:00,15.48,15.5,15.48,15.49,40400.0,13.438,13.4554,13.438,13.4467,40400.0
2010-06-29 13:10:00,15.5,15.5,15.46,15.47,73700.0,13.4554,13.4554,13.4207,13.4294,73700.0
2010-06-29 13:20:00,15.46,15.47,15.44,15.45,43100.0,13.4207,13.4294,13.4033,13.412,43100.0
2010-06-29 13:30:00,15.45,15.46,15.39,15.39,68500.0,13.412,13.4207,13.3599,13.3599,68500.0
2010-06-29 13:40:00,15.39,15.41,15.38,15.4,33300.0,13.3599,13.3773,13.3512,13.3686,33300.0
2010-06-29 13:50:00,15.4,15.41,15.39,15.4,41600.0,13.3686,13.3773,13.3599,13.3686,41600.0
2010-06-29 14:00:00,15.4,15.4,15.38,15.39,67700.0,13.3686,13.3686,13.3512,13.3599,67700.0
2010-06-29 14:10:00,15.39,15.43,15.39,15.4,61300.0,13.3599,13.3946,13.3599,13.3686,61300.0
2010-06-29 14:20:00,15.4,15.48,15.4,15.47,96200.0,13.3686,13.438,13.3686,13.4294,96200.0
2010-06-29 14:30:00,15.47,15.48,15.44,15.47,121500.0,13.4294,13.438,13.4033,13.4294,121500.0
2010-06-29 14:40:00,15.47,15.47,15.44,15.45,32700.0,13.4294,13.4294,13.4033,13.412,32700.0
2010-06-29 14:50:00,15.44,15.46,15.42,15.44,53200.0,13.4033,13.4207,13.3859,13.4033,53200.0
2010-06-29 15:00:00,15.45,15.5,15.44,15.48,46500.0,13.412,13.4554,13.4033,13.438,46500.0
2010-06-29 15:10:00,15.48,15.5,15.46,15.46,75000.0,13.438,13.4554,13.4207,13.4207,75000.0
2010-06-29 15:20:00,15.46,15.46,15.41,15.42,70300.0,13.4207,13.4207,13.3773,13.3859,70300.0
2010-06-29 15:30:00,15.42,15.46,15.4,15.46,134900.0,13.3859,13.4207,13.3686,13.4207,134900.0
2010-06-29 15:40:00,15.46,15.46,15.38,15.39,222300.0,13.4207,13.4207,13.3512,13.3599,222300.0
2010-06-29 15:50:00,15.39,15.49,15.38,15.44,211800.0,13.3599,13.4467,13.3512,13.4033,211800.0
2010-06-30 09:30:00,15.33,15.41,15.27,15.35,65200.0,13.3078,13.3773,13.2557,13.3252,65200.0
2010-06-30 09:40:00,15.36,15.44,15.35,15.42,56900.0,13.3339,13.4033,13.3252,13.3859,56900.0
2010-06-30 09:50:00,15.44,15.51,15.44,15.51,75300.0,13.4033,13.4641,13.4033,13.4641,75300.0
2010-06-30 10:00:00,15.49,15.5,15.47,15.48,61500.0,13.4467,13.4554,13.4294,13.438,61500.0
2010-06-30 10:10:00,15.48,15.5,15.46,15.49,79100.0,13.438,13.4554,13.4207,13.4467,79100.0
2010-06-30 10:20:00,15.49,15.5,15.47,15.49,67100.0,13.4467,13.4554,13.4294,13.4467,67100.0
2010-06-30 10:30:00,15.49,15.5,15.47,15.49,82400.0,13.4467,13.4554,13.4294,13.4467,82400.0
2010-06-30 10:40:00,15.49,15.49,15.47,15.48,29100.0,13.4467,13.4467,13.4294,13.438,29100.0
2010-06-30 10:50:00,15.47,15.48,15.43,15.43,56100.0,13.4294,13.438,13.3946,13.3946,56100.0
2010-06-30 11:00:00,15.43,15.48,15.42,15.44,47600.0,13.3946,13.438,13.3859,13.4033,47600.0
2010-06-30 11:10:00,15.45,15.5,15.44,15.49,53100.0,13.412,13.4554,13.4033,13.4467,53100.0
2010-06-30 11:20:00,15.5,15.54,15.49,15.51,34600.0,13.4554,13.4901,13.4467,13.4641,34600.0
2010-06-30 11:30:00,15.52,15.52,15.49,15.5,44100.0,13.4728,13.4728,13.4467,13.4554,44100.0
2010-06-30 11:40:00,15.5,15.56,15.5,15.53,54000.0,13.4554,13.5075,13.4554,13.4814,54000.0
2010-06-30 11:50:00,15.53,15.59,15.53,15.58,59700.0,13.4814,13.5335,13.4814,13.5248,59700.0
2010-06-30 12:00:00,15.57,15.62,15.57,15.62,109200.0,13.5162,13.5596,13.5162,13.5596,109200.0
2010-06-30 12:10:00,15.62,15.66,15.62,15.64,41500.0,13.5596,13.5943,13.5596,13.5769,41500.0
2010-06-30 12:20:00,15.64,15.66,15.64,15.66,48900.0,13.5769,13.5943,13.5769,13.5943,48900.0
2010-06-30 12:30:00,15.66,15.7,15.66,15.69,53300.0,13.5943,13.629,13.5943,13.6203,53300.0
2010-06-30 12:40:00,15.69,15.7,15.64,15.67,77900.0,13.6203,13.629,13.5769,13.603,77900.0
2010-06-30 12:50:00,15.67,15.68,15.65,15.65,36100.0,13.603,13.6116,13.5856,13.5856,36100.0
2010-06-30 13:00:00,15.65,15.69,15.65,15.68,49000.0,13.5856,13.6203,13.5856,13.6116,49000.0
2010-06-30 13:10:00,15.68,15.69,15.67,15.68,65900.0,13.6116,13.6203,13.603,13.6116,65900.0
2010-06-30 13:20:00,15.68,15.69,15.66,15.67,38800.0,13.6116,13.6203,13.5943,13.603,38800.0
2010-06-30 13:30:00,15.67,15.68,15.65,15.65,46900.0,13.603,13.6116,13.5856,13.5856,46900.0
2010-06-30 13:40:00,15.65,15.69,15.63,15.69,81700.0,13.5856,13.6203,13.5682,13.6203,81700.0
2010-06-30 13:50:00,15.69,15.73,15.66,15.66,126100.0,13.6203,13.6551,13.5943,13.5943,126100.0
2010-06-30 14:00:00,15.66,15.66,15.61,15.66,96800.0,13.5943,13.5943,13.5509,13.5943,96800.0
2010-06-30 14:10:00,15.66,15.75,15.66,15.75,149200.0,13.5943,13.6724,13.5943,13.6724,149200.0
2010-06-30 14:20:00,15.75,15.79,15.71,15.78,146700.0,13.6724,13.7071,13.6377,13.6985,146700.0
2010-06-30 14:30:00,15.77,15.77,15.7,15.76,96500.0,13.6898,13.6898,13.629,13.6811,96500.0
2010-06-30 14:40:00,15.76,15.83,15.7,15.83,149600.0,13.6811,13.7419,13.629,13.7419,149600.0
2010-06-30 14:50:00,15.83,15.85,15.75,15.75,147600.0,13.7419,13.7592,13.6724,13.6724,147600.0
2010-06-30 15:00:00,15.75,15.75,15.65,15.66,71200.0,13.6724,13.6724,13.5856,13.5943,71200.0
2010-06-30 15:10:00,15.67,15.71,15.63,15.71,180100.0,13.603,13.6377,13.5682,13.6377,180100.0
2010-06-30 15:20:00,15.71,15.76,15.7,15.7,188600.0,13.6377,13.6811,13.629,13.629,188600.0
2010-06-30 15:30:00,15.7,15.71,15.63,15.64,307800.0,13.629,13.6377,13.5682,13.5769,307800.0
2010-06-30 15:40:00,15.65,15.65,15.54,15.64,477800.0,13.5856,13.5856,13.4901,13.5769,477800.0
2010-06-30 15:50:00,15.64,15.7,15.63,15.64,669700.0,13.5769,13.629,13.5682,13.5769,669700.0
2010-07-01 09:30:00,15.65,15.96,15.41,15.41,178200.0,13.5856,13.8547,13.3773,13.3773,178200.0
2010-07-01 09:40:00,15.41,15.41,15.21,15.27,252300.0,13.3773,13.3773,13.2036,13.2557,252300.0
2010-07-01 09:50:00,15.26,15.37,15.19,15.34,72100.0,13.2471,13.3425,13.1863,13.3165,72100.0
2010-07-01 10:00:00,15.33,15.33,15.15,15.16,99400.0,13.3078,13.3078,13.1516,13.1602,99400.0
2010-07-01 10:10:00,15.16,15.19,15.01,15.02,150900.0,13.1602,13.1863,13.03,13.0387,150900.0
2010-07-01 10:20:00,15.03,15.03,14.98,14.99,273200.0,13.0474,13.0474,13.004,13.0127,273200.0
2010-07-01 10:30:00,14.99,15.25,14.97,15.2,468900.0,13.0127,13.2384,12.9953,13.195,468900.0
2010-07-01 10:40:00,15.19,15.22,15.16,15.2,130900.0,13.1863,13.2123,13.1602,13.195,130900.0
2010-07-01 10:50:00,15.19,15.25,15.17,15.21,127000.0,13.1863,13.2384,13.1689,13.2036,127000.0
2010-07-01 11:00:00,15.2,15.2,15.17,15.18,109500.0,13.195,13.195,13.1689,13.1776,109500.0
2010-07-01 11:10:00,15.19,15.24,15.18,15.24,117300.0,13.1863,13.2297,13.1776,13.2297,117300.0
2010-07-01 11:20:00,15.24,15.28,15.22,15.27,98700.0,13.2297,13.2644,13.2123,13.2557,98700.0
2010-07-01 11:30:00,15.27,15.36,15.26,15.35,100400.0,13.2557,13.3339,13.2471,13.3252,100400.0
2010-07-01 11:40:00,15.35,15.43,15.34,15.35,83800.0,13.3252,13.3946,13.3165,13.3252,83800.0
2010-07-01 11:50:00,15.35,15.44,15.33,15.43,138300.0,13.3252,13.4033,13.3078,13.3946,138300.0
2010-07-01 12:00:00,15.44,15.46,15.4,15.44,130200.0,13.4033,13.4207,13.3686,13.4033,130200.0
2010-07-01 12:10:00,15.44,15.51,15.44,15.5,109000.0,13.4033,13.4641,13.4033,13.4554,109000.0
2010-07-01 12:20:00,15.49,15.5,15.43,15.44,77100.0,13.4467,13.4554,13.3946,13.4033,77100.0
2010-07-01 12:30:00,15.44,15.47,15.4,15.45,81600.0,13.4033,13.4294,13.3686,13.412,81600.0
2010-07-01 12:40:00,15.46,15.58,15.46,15.57,110900.0,13.4207,13.5248,13.4207,13.5162,110900.0
2010-07-01 12:50:00,15.57,15.6,15.51,15.52,49300.0,13.5162,13.5422,13.4641,13.4728,49300.0
2010-07-01 13:00:00,15.51,15.52,15.42,15.43,63100.0,13.4641,13.4728,13.3859,13.3946,63100.0
2010-07-01 13:10:00,15.43,15.43,15.36,15.42,81700.0,13.3946,13.3946,13.3339,13.3859,81700.0
2010-07-01 13:20:00,15.42,15.45,15.36,15.37,61000.0,13.3859,13.412,13.3339,13.3425,61000.0
2010-07-01 13:30:00,15.37,15.42,15.37,15.42,57100.0,13.3425,13.3859,13.3425,13.3859,57100.0
2010-07-01 13:40:00,15.42,15.42,15.33,15.36,68000.0,13.3859,13.3859,13.3078,13.3339,68000.0
2010-07-01 13:50:00,15.36,15.38,15.34,15.37,61100.0,13.3339,13.3512,13.3165,13.3425,61100.0
2010-07-01 14:00:00,15.36,15.37,15.29,15.3,142300.0,13.3339,13.3425,13.2731,13.2818,142300.0
2010-07-01 14:10:00,15.3,15.36,15.29,15.35,51400.0,13.2818,13.3339,13.2731,13.3252,51400.0
2010-07-01 14:20:00,15.34,15.34,15.3,15.31,64000.0,13.3165,13.3165,13.2818,13.2905,64000.0
2010-07-01 14:30:00,15.31,15.32,15.29,15.29,61800.0,13.2905,13.2991,13.2731,13.2731,61800.0
2010-07-01 14:40:00,15.3,15.3,15.22,15.23,83500.0,13.2818,13.2818,13.2123,13.221,83500.0
2010-07-01 14:50:00,15.22,15.32,15.19,15.31,118500.0,13.2123,13.2991,13.1863,13.2905,118500.0
2010-07-01 15:00:00,15.31,15.39,15.31,15.38,80300.0,13.2905,13.3599,13.2905,13.3512,80300.0
2010-07-01 15:10:00,15.39,15.39,15.34,15.36,69100.0,13.3599,13.3599,13.3165,13.3339,69100.0
2010-07-01 15:20:00,15.36,15.42,15.32,15.41,90100.0,13.3339,13.3859,13.2991,13.3773,90100.0
2010-07-01 15:30:00,15.41,15.51,15.39,15.5,254300.0,13.3773,13.4641,13.3599,13.4554,254300.0
2010-07-01 15:40:00,15.5,15.53,15.47,15.48,319000.0,13.4554,13.4814,13.4294,13.438,319000.0
2010-07-01 15:50:00,15.47,15.57,15.44,15.56,499100.0,13.4294,13.5162,13.4033,13.5075,499100.0
2010-07-02 09:30:00,15.57,15.71,15.52,15.67,46000.0,13.5162,13.6377,13.4728,13.603,46000.0
2010-07-02 09:40:00,15.67,15.68,15.62,15.64,65200.0,13.603,13.6116,13.5596,13.5769,65200.0
2010-07-02 09:50:00,15.63,15.63,15.58,15.6,35000.0,13.5682,13.5682,13.5248,13.5422,35000.0
2010-07-02 10:00:00,15.59,15.6,15.5,15.52,50500.0,13.5335,13.5422,13.4554,13.4728,50500.0
2010-07-02 10:10:00,15.53,15.56,15.51,15.52,38500.0,13.4814,13.5075,13.4641,13.4728,38500.0
2010-07-02 10:20:00,15.53,15.54,15.51,15.52,41300.0,13.4814,13.4901,13.4641,13.4728,41300.0
2010-07-02 10:30:00,15.52,15.52,15.44,15.48,78800.0,13.4728,13.4728,13.4033,13.438,78800.0
2010-07-02 10:40:00,15.48,15.49,15.47,15.48,29600.0,13.438,13.4467,13.4294,13.438,29600.0
2010-07-02 10:50:00,15.48,15.49,15.46,15.46,31000.0,13.438,13.4467,13.4207,13.4207,31000.0
2010-07-02 11:00:00,15.46,15.46,15.39,15.4,66000.0,13.4207,13.4207,13.3599,13.3686,66000.0
2010-07-02 11:10:00,15.41,15.45,15.39,15.39,44100.0,13.3773,13.412,13.3599,13.3599,44100.0
2010-07-02 11:20:00,15.38,15.42,15.36,15.37,36800.0,13.3512,13.3859,13.3339,13.3425,36800.0
2010-07-02 11:30:00,15.37,15.39,15.32,15.32,41200.0,13.3425,13.3599,13.2991,13.2991,41200.0
2010-07-02 11:40:00,15.32,15.32,15.28,15.31,24700.0,13.2991,13.2991,13.2644,13.2905,24700.0
2010-07-02 11:50:00,15.31,15.33,15.31,15.31,24400.0,13.2905,13.3078,13.2905,13.2905,24400.0
2010-07-02 12:00:00,15.31,15.36,15.31,15.36,29100.0,13.2905,13.3339,13.2905,13.3339,29100.0
2010-07-02 12:10:00,15.36,15.38,15.33,15.33,44300.0,13.3339,13.3512,13.3078,13.3078,44300.0
2010-07-02 12:20:00,15.34,15.41,15.32,15.41,23500.0,13.3165,13.3773,13.2991,13.3773,23500.0
2010-07-02 12:30:00,15.41,15.42,15.35,15.36,25200.0,13.3773,13.3859,13.3252,13.3339,25200.0
2010-07-02 12:40:00,15.36,15.37,15.34,15.34,57300.0,13.3339,13.3425,13.3165,13.3165,57300.0
2010-07-02 12:50:00,15.35,15.35,15.33,15.33,27800.0,13.3252,13.3252,13.3078,13.3078,27800.0
2010-07-02 13:00:00,15.33,15.4,15.31,15.39,50600.0,13.3078,13.3686,13.2905,13.3599,50600.0
2010-07-02 13:10:00,15.4,15.4,15.35,15.35,13900.0,13.3686,13.3686,13.3252,13.3252,13900.0
2010-07-02 13:20:00,15.35,15.36,15.33,15.34,25900.0,13.3252,13.3339,13.3078,13.3165,25900.0
2010-07-02 13:30:00,15.33,15.36,15.33,15.34,28300.0,13.3078,13.3339,13.3078,13.3165,28300.0
2010-07-02 13:40:00,15.34,15.35,15.33,15.35,21000.0,13.3165,13.3252,13.3078,13.3252,21000.0
2010-07-02 13:50:00,15.35,15.35,15.34,15.35,24300.0,13.3252,13.3252,13.3165,13.3252,24300.0
2010-07-02 14:00:00,15.35,15.35,15.31,15.31,81000.0,13.3252,13.3252,13.2905,13.2905,81000.0
2010-07-02 14:10:00,15.31,15.33,15.3,15.33,54500.0,13.2905,13.3078,13.2818,13.3078,54500.0
2010-07-02 14:20:00,15.33,15.34,15.32,15.34,45200.0,13.3078,13.3165,13.2991,13.3165,45200.0
2010-07-02 14:30:00,15.34,15.34,15.3,15.31,47400.0,13.3165,13.3165,13.2818,13.2905,47400.0
2010-07-02 14:40:00,15.32,15.32,15.28,15.28,37400.0,13.2991,13.2991,13.2644,13.2644,37400.0
2010-07-02 14:50:00,15.28,15.29,15.26,15.29,47100.0,13.2644,13.2731,13.2471,13.2731,47100.0
2010-07-02 15:00:00,15.29,15.35,15.28,15.35,68600.0,13.2731,13.3252,13.2644,13.3252,68600.0
2010-07-02 15:10:00,15.35,15.37,15.33,15.34,28500.0,13.3252,13.3425,13.3078,13.3165,28500.0
2010-07-02 15:20:00,15.33,15.42,15.31,15.37,128400.0,13.3078,13.3859,13.2905,13.3425,128400.0
2010-07-02 15:30:00,15.37,15.47,15.36,15.46,244000.0,13.3425,13.4294,13.3339,13.4207,244000.0
2010-07-02 15:40:00,15.45,15.49,15.43,15.45,228600.0,13.412,13.4467,13.3946,13.412,228600.0
2010-07-02 15:50:00,15.45,15.48,15.39,15.4,364100.0,13.412,13.438,13.3599,13.3686,364100.0
2010-07-06 09:30:00,15.55,15.55,15.42,15.45,56300.0,13.4988,13.4988,13.3859,13.412,56300.0
2010-07-06 09:40:00,15.46,15.47,15.43,15.46,53300.0,13.4207,13.4294,13.3946,13.4207,53300.0
2010-07-06 09:50:00,15.46,15.5,15.46,15.49,35200.0,13.4207,13.4554,13.4207,13.4467,35200.0
2010-07-06 10:00:00,15.49,15.59,15.47,15.59,70400.0,13.4467,13.5335,13.4294,13.5335,70400.0
2010-07-06 10:10:00,15.59,15.66,15.58,15.61,73100.0,13.5335,13.5943,13.5248,13.5509,73100.0
2010-07-06 10:20:00,15.61,15.61,15.56,15.56,21000.0,13.5509,13.5509,13.5075,13.5075,21000.0
2010-07-06 10:30:00,15.56,15.58,15.55,15.57,40000.0,13.5075,13.5248,13.4988,13.5162,40000.0
2010-07-06 10:40:00,15.56,15.58,15.56,15.58,31900.0,13.5075,13.5248,13.5075,13.5248,31900.0
2010-07-06 10:50:00,15.58,15.62,15.57,15.61,79600.0,13.5248,13.5596,13.5162,13.5509,79600.0
2010-07-06 11:00:00,15.61,15.65,15.6,15.62,44500.0,13.5509,13.5856,13.5422,13.5596,44500.0
2010-07-06 11:10:00,15.62,15.63,15.59,15.59,96500.0,13.5596,13.5682,13.5335,13.5335,96500.0
2010-07-06 11:20:00,15.59,15.63,15.59,15.6,65700.0,13.5335,13.5682,13.5335,13.5422,65700.0
2010-07-06 11:30:00,15.6,15.61,15.59,15.6,198500.0,13.5422,13.5509,13.5335,13.5422,198500.0
2010-07-06 11:40:00,15.61,15.73,15.6,15.73,101100.0,13.5509,13.6551,13.5422,13.6551,101100.0
2010-07-06 11:50:00,15.73,15.77,15.72,15.75,152100.0,13.6551,13.6898,13.6464,13.6724,152100.0
2010-07-06 12:00:00,15.74,15.75,15.73,15.74,12500.0,13.6637,13.6724,13.6551,13.6637,12500.0
2010-07-06 12:10:00,15.74,15.74,15.68,15.68,31500.0,13.6637,13.6637,13.6116,13.6116,31500.0
2010-07-06 12:20:00,15.68,15.69,15.6,15.6,83100.0,13.6116,13.6203,13.5422,13.5422,83100.0
2010-07-06 12:30:00,15.6,15.6,15.55,15.59,84100.0,13.5422,13.5422,13.4988,13.5335,84100.0
2010-07-06 12:40:00,15.58,15.61,15.53,15.57,47600.0,13.5248,13.5509,13.4814,13.5162,47600.0
2010-07-06 12:50:00,15.57,15.59,15.54,15.56,45800.0,13.5162,13.5335,13.4901,13.5075,45800.0
2010-07-06 13:00:00,15.56,15.56,15.54,15.55,17800.0,13.5075,13.5075,13.4901,13.4988,17800.0
2010-07-06 13:10:00,15.55,15.56,15.52,15.52,28700.0,13.4988,13.5075,13.4728,13.4728,28700.0
2010-07-06 13:20:00,15.52,15.57,15.51,15.57,39400.0,13.4728,13.5162,13.4641,13.5162,39400.0
2010-07-06 13:30:00,15.57,15.57,15.53,15.54,41400.0,13.5162,13.5162,13.4814,13.4901,41400.0
2010-07-06 13:40:00,15.55,15.55,15.49,15.49,53800.0,13.4988,13.4988,13.4467,13.4467,53800.0
2010-07-06 13:50:00,15.49,15.49,15.44,15.47,58300.0,13.4467,13.4467,13.4033,13.4294,58300.0
2010-07-06 14:00:00,15.47,15.49,15.44,15.45,44200.0,13.4294,13.4467,13.4033,13.412,44200.0
2010-07-06 14:10:00,15.45,15.47,15.42,15.45,58500.0,13.412,13.4294,13.3859,13.412,58500.0
2010-07-06 14:20:00,15.45,15.47,15.45,15.46,26400.0,13.412,13.4294,13.412,13.4207,26400.0
2010-07-06 14:30:00,15.45,15.52,15.45,15.5,62600.0,13.412,13.4728,13.412,13.4554,62600.0
2010-07-06 14:40:00,15.49,15.5,15.47,15.48,57600.0,13.4467,13.4554,13.4294,13.438,57600.0
2010-07-06 14:50:00,15.48,15.51,15.47,15.47,65600.0,13.438,13.4641,13.4294,13.4294,65600.0
2010-07-06 15:00:00,15.48,15.48,15.41,15.43,44500.0,13.438,13.438,13.3773,13.3946,44500.0
2010-07-06 15:10:00,15.42,15.49,15.42,15.44,77500.0,13.3859,13.4467,13.3859,13.4033,77500.0
2010-07-06 15:20:00,15.44,15.47,15.38,15.44,201700.0,13.4033,13.4294,13.3512,13.4033,201700.0
2010-07-06 15:30:00,15.44,15.49,15.44,15.48,163600.0,13.4033,13.4467,13.4033,13.438,163600.0
2010-07-06 15:40:00,15.48,15.58,15.48,15.51,270300.0,13.438,13.5248,13.438,13.4641,270300.0
2010-07-06 15:50:00,15.52,15.59,15.51,15.59,329200.0,13.4728,13.5335,13.4641,13.5335,329200.0
2010-07-07 09:30:00,15.56,15.63,15.56,15.61,40500.0,13.5075,13.5682,13.5075,13.5509,40500.0
2010-07-07 09:40:00,15.61,15.63,15.57,15.62,20000.0,13.5509,13.5682,13.5162,13.5596,20000.0
2010-07-07 09:50:00,15.63,15.71,15.63,15.7,56600.0,13.5682,13.6377,13.5682,13.629,56600.0
2010-07-07 10:00:00,15.71,15.73,15.71,15.73,53200.0,13.6377,13.6551,13.6377,13.6551,53200.0
2010-07-07 10:10:00,15.73,15.79,15.73,15.76,22900.0,13.6551,13.7071,13.6551,13.6811,22900.0
2010-07-07 10:20:00,15.76,15.77,15.75,15.77,21500.0,13.6811,13.6898,13.6724,13.6898,21500.0
2010-07-07 10:30:00,15.77,15.84,15.76,15.83,30100.0,13.6898,13.7505,13.6811,13.7419,30100.0
2010-07-07 10:40:00,15.84,15.86,15.8,15.86,37700.0,13.7505,13.7679,13.7158,13.7679,37700.0
2010-07-07 10:50:00,15.86,15.92,15.85,15.87,37600.0,13.7679,13.82,13.7592,13.7766,37600.0
2010-07-07 11:00:00,15.87,15.87,15.81,15.82,34100.0,13.7766,13.7766,13.7245,13.7332,34100.0
2010-07-07 11:10:00,15.82,15.83,15.78,15.8,36900.0,13.7332,13.7419,13.6985,13.7158,36900.0
2010-07-07 11:20:00,15.79,15.8,15.77,15.79,30800.0,13.7071,13.7158,13.6898,13.7071,30800.0
2010-07-07 11:30:00,15.8,15.86,15.79,15.85,37900.0,13.7158,13.7679,13.7071,13.7592,37900.0
2010-07-07 11:40:00,15.85,15.85,15.78,15.79,20400.0,13.7592,13.7592,13.6985,13.7071,20400.0
2010-07-07 11:50:00,15.78,15.83,15.76,15.83,31900.0,13.6985,13.7419,13.6811,13.7419,31900.0
2010-07-07 12:00:00,15.83,15.87,15.82,15.86,22300.0,13.7419,13.7766,13.7332,13.7679,22300.0
2010-07-07 12:10:00,15.87,15.88,15.86,15.86,24900.0,13.7766,13.7853,13.7679,13.7679,24900.0
2010-07-07 12:20:00,15.87,15.88,15.86,15.88,23500.0,13.7766,13.7853,13.7679,13.7853,23500.0
2010-07-07 12:30:00,15.88,15.88,15.87,15.88,10300.0,13.7853,13.7853,13.7766,13.7853,10300.0
2010-07-07 12:40:00,15.88,15.94,15.87,15.94,36700.0,13.7853,13.8374,13.7766,13.8374,36700.0
2010-07-07 12:50:00,15.94,15.97,15.92,15.95,56100.0,13.8374,13.8634,13.82,13.846,56100.0
2010-07-07 13:00:00,15.95,15.96,15.93,15.93,21500.0,13.846,13.8547,13.8287,13.8287,21500.0
2010-07-07 13:10:00,15.94,16.02,15.92,15.99,109600.0,13.8374,13.9068,13.82,13.8808,109600.0
2010-07-07 13:20:00,15.99,16.0,15.99,16.0,22400.0,13.8808,13.8894,13.8808,13.8894,22400.0
2010-07-07 13:30:00,16.0,16.0,15.96,15.96,23500.0,13.8894,13.8894,13.8547,13.8547,23500.0
2010-07-07 13:40:00,15.96,15.97,15.94,15.95,67400.0,13.8547,13.8634,13.8374,13.846,67400.0
2010-07-07 13:50:00,15.94,15.96,15.92,15.95,64800.0,13.8374,13.8547,13.82,13.846,64800.0
2010-07-07 14:00:00,15.96,15.97,15.94,15.96,35900.0,13.8547,13.8634,13.8374,13.8547,35900.0
2010-07-07 14:10:00,15.95,15.97,15.94,15.96,27800.0,13.846,13.8634,13.8374,13.8547,27800.0
2010-07-07 14:20:00,15.95,15.96,15.94,15.95,12400.0,13.846,13.8547,13.8374,13.846,12400.0
2010-07-07 14:30:00,15.95,15.95,15.94,15.94,14700.0,13.846,13.846,13.8374,13.8374,14700.0
2010-07-07 14:40:00,15.94,15.96,15.94,15.95,32000.0,13.8374,13.8547,13.8374,13.846,32000.0
2010-07-07 14:50:00,15.94,16.0,15.94,16.0,26500.0,13.8374,13.8894,13.8374,13.8894,26500.0
2010-07-07 15:00:00,16.0,16.0,15.96,15.97,28000.0,13.8894,13.8894,13.8547,13.8634,28000.0
2010-07-07 15:10:00,15.98,16.04,15.98,16.03,39300.0,13.8721,13.9242,13.8721,13.9155,39300.0
2010-07-07 15:20:00,16.03,16.06,16.02,16.04,44200.0,13.9155,13.9415,13.9068,13.9242,44200.0
2010-07-07 15:30:00,16.04,16.06,16.02,16.02,109700.0,13.9242,13.9415,13.9068,13.9068,109700.0
2010-07-07 15:40:00,16.02,16.05,16.0,16.05,355000.0,13.9068,13.9328,13.8894,13.9328,355000.0
2010-07-07 15:50:00,16.04,16.05,16.03,16.05,197600.0,13.9242,13.9328,13.9155,13.9328,197600.0
2010-07-08 09:30:00,16.13,16.23,16.11,16.17,32100.0,14.0023,14.0891,13.9849,14.037,32100.0
2010-07-08 09:40:00,16.2,16.2,16.09,16.11,59200.0,14.0631,14.0631,13.9676,13.9849,59200.0
2010-07-08 09:50:00,16.11,16.12,16.05,16.06,53800.0,13.9849,13.9936,13.9328,13.9415,53800.0
2010-07-08 10:00:00,16.06,16.1,16.03,16.05,32100.0,13.9415,13.9762,13.9155,13.9328,32100.0
2010-07-08 10:10:00,16.04,16.06,16.03,16.04,161600.0,13.9242,13.9415,13.9155,13.9242,161600.0
2010-07-08 10:20:00,16.05,16.06,15.98,15.98,48800.0,13.9328,13.9415,13.8721,13.8721,48800.0
2010-07-08 10:30:00,15.98,16.01,15.96,15.98,31200.0,13.8721,13.8981,13.8547,13.8721,31200.0
2010-07-08 10:40:00,15.98,16.0,15.98,16.0,34100.0,13.8721,13.8894,13.8721,13.8894,34100.0
2010-07-08 10:50:00,16.0,16.01,15.96,15.98,29100.0,13.8894,13.8981,13.8547,13.8721,29100.0
2010-07-08 11:00:00,15.98,15.99,15.91,15.91,56500.0,13.8721,13.8808,13.8113,13.8113,56500.0
2010-07-08 11:10:00,15.91,15.96,15.9,15.96,43300.0,13.8113,13.8547,13.8026,13.8547,43300.0
2010-07-08 11:20:00,15.97,16.0,15.97,16.0,11100.0,13.8634,13.8894,13.8634,13.8894,11100.0
2010-07-08 11:30:00,16.0,16.03,15.97,15.97,60600.0,13.8894,13.9155,13.8634,13.8634,60600.0
2010-07-08 11:40:00,15.97,16.0,15.94,15.95,26600.0,13.8634,13.8894,13.8374,13.846,26600.0
2010-07-08 11:50:00,15.95,15.95,15.91,15.93,20800.0,13.846,13.846,13.8113,13.8287,20800.0
2010-07-08 12:00:00,15.93,15.94,15.9,15.94,22500.0,13.8287,13.8374,13.8026,13.8374,22500.0
2010-07-08 12:10:00,15.93,15.94,15.91,15.92,18000.0,13.8287,13.8374,13.8113,13.82,18000.0
2010-07-08 12:20:00,15.91,15.92,15.88,15.9,28100.0,13.8113,13.82,13.7853,13.8026,28100.0
2010-07-08 12:30:00,15.9,15.9,15.89,15.9,15400.0,13.8026,13.8026,13.7939,13.8026,15400.0
2010-07-08 12:40:00,15.9,15.9,15.89,15.9,9300.0,13.8026,13.8026,13.7939,13.8026,9300.0
2010-07-08 12:50:00,15.9,15.91,15.89,15.89,28400.0,13.8026,13.8113,13.7939,13.7939,28400.0
2010-07-08 13:00:00,15.9,15.9,15.89,15.9,6300.0,13.8026,13.8026,13.7939,13.8026,6300.0
2010-07-08 13:10:00,15.9,15.94,15.89,15.94,20400.0,13.8026,13.8374,13.7939,13.8374,20400.0
2010-07-08 13:20:00,15.94,15.94,15.93,15.94,13900.0,13.8374,13.8374,13.8287,13.8374,13900.0
2010-07-08 13:30:00,15.93,15.96,15.9,15.9,69200.0,13.8287,13.8547,13.8026,13.8026,69200.0
2010-07-08 13:40:00,15.9,15.9,15.89,15.89,18000.0,13.8026,13.8026,13.7939,13.7939,18000.0
2010-07-08 13:50:00,15.9,15.9,15.82,15.83,67900.0,13.8026,13.8026,13.7332,13.7419,67900.0
2010-07-08 14:00:00,15.82,15.89,15.82,15.87,47200.0,13.7332,13.7939,13.7332,13.7766,47200.0
2010-07-08 14:10:00,15.87,15.87,15.83,15.86,48400.0,13.7766,13.7766,13.7419,13.7679,48400.0
2010-07-08 14:20:00,15.86,15.87,15.83,15.86,33300.0,13.7679,13.7766,13.7419,13.7679,33300.0
2010-07-08 14:30:00,15.86,15.88,15.86,15.88,20300.0,13.7679,13.7853,13.7679,13.7853,20300.0
2010-07-08 14:40:00,15.88,15.92,15.87,15.92,24800.0,13.7853,13.82,13.7766,13.82,24800.0
2010-07-08 14:50:00,15.92,15.93,15.91,15.93,19700.0,13.82,13.8287,13.8113,13.8287,19700.0
2010-07-08 15:00:00,15.92,15.93,15.9,15.9,72700.0,13.82,13.8287,13.8026,13.8026,72700.0
2010-07-08 15:10:00,15.91,15.93,15.9,15.93,32000.0,13.8113,13.8287,13.8026,13.8287,32000.0
2010-07-08 15:20:00,15.93,15.96,15.92,15.95,45100.0,13.8287,13.8547,13.82,13.846,45100.0
2010-07-08 15:30:00,15.95,15.98,15.94,15.98,66000.0,13.846,13.8721,13.8374,13.8721,66000.0
2010-07-08 15:40:00,15.98,16.04,15.97,16.03,195700.0,13.8721,13.9242,13.8634,13.9155,195700.0
2010-07-08 15:50:00,16.03,16.05,16.01,16.04,248700.0,13.9155,13.9328,13.8981,13.9242,248700.0
2010-07-09 09:30:00,16.07,16.07,15.91,15.91,43900.0,13.9502,13.9502,13.8113,13.8113,43900.0
2010-07-09 09:40:00,15.91,15.93,15.9,15.93,36500.0,13.8113,13.8287,13.8026,13.8287,36500.0
2010-07-09 09:50:00,15.93,15.93,15.91,15.92,34900.0,13.8287,13.8287,13.8113,13.82,34900.0
2010-07-09 10:00:00,15.92,15.97,15.92,15.95,29700.0,13.82,13.8634,13.82,13.846,29700.0
2010-07-09 10:10:00,15.96,15.96,15.93,15.94,29600.0,13.8547,13.8547,13.8287,13.8374,29600.0
2010-07-09 10:20:00,15.95,15.96,15.94,15.96,22400.0,13.846,13.8547,13.8374,13.8547,22400.0
2010-07-09 10:30:00,15.96,16.01,15.95,15.99,40900.0,13.8547,13.8981,13.846,13.8808,40900.0
2010-07-09 10:40:00,16.0,16.01,15.95,15.96,18600.0,13.8894,13.8981,13.846,13.8547,18600.0
2010-07-09 10:50:00,15.96,15.97,15.93,15.93,13700.0,13.8547,13.8634,13.8287,13.8287,13700.0
2010-07-09 11:00:00,15.93,15.94,15.88,15.89,27400.0,13.8287,13.8374,13.7853,13.7939,27400.0
2010-07-09 11:10:00,15.89,15.9,15.88,15.9,18200.0,13.7939,13.8026,13.7853,13.8026,18200.0
2010-07-09 11:20:00,15.9,15.9,15.89,15.9,19800.0,13.8026,13.8026,13.7939,13.8026,19800.0
2010-07-09 11:30:00,15.89,15.94,15.89,15.93,47600.0,13.7939,13.8374,13.7939,13.8287,47600.0
2010-07-09 11:40:00,15.93,15.93,15.92,15.93,11500.0,13.8287,13.8287,13.82,13.8287,11500.0
2010-07-09 11:50:00,15.93,15.95,15.9,15.93,40700.0,13.8287,13.846,13.8026,13.8287,40700.0
2010-07-09 12:00:00,15.93,15.94,15.92,15.94,14500.0,13.8287,13.8374,13.82,13.8374,14500.0
2010-07-09 12:10:00,15.93,15.94,15.93,15.94,9900.0,13.8287,13.8374,13.8287,13.8374,9900.0
2010-07-09 12:20:00,15.94,15.94,15.93,15.94,5600.0,13.8374,13.8374,13.8287,13.8374,5600.0
2010-07-09 12:30:00,15.94,15.94,15.92,15.94,31400.0,13.8374,13.8374,13.82,13.8374,31400.0
2010-07-09 12:40:00,15.95,15.95,15.94,15.94,10900.0,13.846,13.846,13.8374,13.8374,10900.0
2010-07-09 12:50:00,15.95,15.98,15.94,15.97,14800.0,13.846,13.8721,13.8374,13.8634,14800.0
2010-07-09 13:00:00,15.97,15.98,15.96,15.98,10700.0,13.8634,13.8721,13.8547,13.8721,10700.0
2010-07-09 13:10:00,15.98,15.98,15.97,15.97,4000.0,13.8721,13.8721,13.8634,13.8634,4000.0
2010-07-09 13:20:00,15.97,15.98,15.97,15.97,9200.0,13.8634,13.8721,13.8634,13.8634,9200.0
2010-07-09 13:30:00,15.97,15.97,15.94,15.94,21400.0,13.8634,13.8634,13.8374,13.8374,21400.0
2010-07-09 13:40:00,15.94,15.96,15.93,15.95,26900.0,13.8374,13.8547,13.8287,13.846,26900.0
2010-07-09 13:50:00,15.96,15.97,15.94,15.95,13200.0,13.8547,13.8634,13.8374,13.846,13200.0
2010-07-09 14:00:00,15.95,15.99,15.94,15.96,24600.0,13.846,13.8808,13.8374,13.8547,24600.0
2010-07-09 14:10:00,15.96,15.96,15.94,15.95,28300.0,13.8547,13.8547,13.8374,13.846,28300.0
2010-07-09 14:20:00,15.97,15.98,15.96,15.97,19800.0,13.8634,13.8721,13.8547,13.8634,19800.0
2010-07-09 14:30:00,15.97,15.98,15.97,15.97,17100.0,13.8634,13.8721,13.8634,13.8634,17100.0
2010-07-09 14:40:00,15.98,16.0,15.97,15.97,25100.0,13.8721,13.8894,13.8634,13.8634,25100.0
2010-07-09 14:50:00,15.98,16.01,15.97,16.01,35600.0,13.8721,13.8981,13.8634,13.8981,35600.0
2010-07-09 15:00:00,16.01,16.02,16.01,16.01,8600.0,13.8981,13.9068,13.8981,13.8981,8600.0
2010-07-09 15:10:00,16.01,16.05,16.01,16.01,92000.0,13.8981,13.9328,13.8981,13.8981,92000.0
2010-07-09 15:20:00,16.02,16.02,15.94,15.95,118100.0,13.9068,13.9068,13.8374,13.846,118100.0
2010-07-09 15:30:00,15.96,16.01,15.95,16.01,91800.0,13.8547,13.8981,13.846,13.8981,91800.0
2010-07-09 15:40:00,16.01,16.07,16.01,16.05,124100.0,13.8981,13.9502,13.8981,13.9328,124100.0
2010-07-09 15:50:00,16.06,16.07,16.03,16.05,183100.0,13.9415,13.9502,13.9155,13.9328,183100.0
2010-07-12 09:30:00,16.01,16.1,15.97,16.08,18100.0,13.8981,13.9762,13.8634,13.9589,18100.0
2010-07-12 09:40:00,16.09,16.12,16.08,16.09,9000.0,13.9676,13.9936,13.9589,13.9676,9000.0
2010-07-12 09:50:00,16.09,16.12,16.09,16.11,7000.0,13.9676,13.9936,13.9676,13.9849,7000.0
2010-07-12 10:00:00,16.11,16.13,16.09,16.1,7500.0,13.9849,14.0023,13.9676,13.9762,7500.0
2010-07-12 10:10:00,16.09,16.13,16.06,16.13,20600.0,13.9676,14.0023,13.9415,14.0023,20600.0
2010-07-12 10:20:00,16.13,16.14,16.1,16.11,33600.0,14.0023,14.011,13.9762,13.9849,33600.0
2010-07-12 10:30:00,16.1,16.14,16.09,16.14,55500.0,13.9762,14.011,13.9676,14.011,55500.0
2010-07-12 10:40:00,16.14,16.15,16.13,16.14,31100.0,14.011,14.0197,14.0023,14.011,31100.0
2010-07-12 10:50:00,16.15,16.15,16.12,16.13,67000.0,14.0197,14.0197,13.9936,14.0023,67000.0
2010-07-12 11:00:00,16.13,16.13,16.05,16.05,14800.0,14.0023,14.0023,13.9328,13.9328,14800.0
2010-07-12 11:10:00,16.04,16.09,16.04,16.09,13700.0,13.9242,13.9676,13.9242,13.9676,13700.0
2010-07-12 11:20:00,16.09,16.09,16.07,16.08,13800.0,13.9676,13.9676,13.9502,13.9589,13800.0
2010-07-12 11:30:00,16.08,16.09,16.05,16.05,15600.0,13.9589,13.9676,13.9328,13.9328,15600.0
2010-07-12 11:40:00,16.05,16.06,16.05,16.05,5200.0,13.9328,13.9415,13.9328,13.9328,5200.0
2010-07-12 11:50:00,16.05,16.05,16.03,16.03,6300.0,13.9328,13.9328,13.9155,13.9155,6300.0
2010-07-12 12:00:00,16.03,16.08,16.03,16.07,18900.0,13.9155,13.9589,13.9155,13.9502,18900.0
2010-07-12 12:10:00,16.07,16.09,16.07,16.08,4600.0,13.9502,13.9676,13.9502,13.9589,4600.0
2010-07-12 12:20:00,16.08,16.08,16.07,16.07,9800.0,13.9589,13.9589,13.9502,13.9502,9800.0
2010-07-12 12:30:00,16.07,16.1,16.07,16.1,11300.0,13.9502,13.9762,13.9502,13.9762,11300.0
2010-07-12 12:40:00,16.11,16.11,16.06,16.06,21400.0,13.9849,13.9849,13.9415,13.9415,21400.0
2010-07-12 12:50:00,16.06,16.07,16.03,16.03,9400.0,13.9415,13.9502,13.9155,13.9155,9400.0
2010-07-12 13:00:00,16.02,16.03,16.01,16.03,10200.0,13.9068,13.9155,13.8981,13.9155,10200.0
2010-07-12 13:10:00,16.02,16.08,16.02,16.07,12800.0,13.9068,13.9589,13.9068,13.9502,12800.0
2010-07-12 13:20:00,16.07,16.07,16.05,16.07,10000.0,13.9502,13.9502,13.9328,13.9502,10000.0
2010-07-12 13:30:00,16.08,16.08,16.04,16.04,9500.0,13.9589,13.9589,13.9242,13.9242,9500.0
2010-07-12 13:40:00,16.05,16.07,16.03,16.07,36000.0,13.9328,13.9502,13.9155,13.9502,36000.0
2010-07-12 13:50:00,16.06,16.09,16.06,16.06,16700.0,13.9415,13.9676,13.9415,13.9415,16700.0
2010-07-12 14:00:00,16.06,16.07,16.03,16.04,18100.0,13.9415,13.9502,13.9155,13.9242,18100.0
2010-07-12 14:10:00,16.04,16.04,16.01,16.01,15900.0,13.9242,13.9242,13.8981,13.8981,15900.0
2010-07-12 14:20:00,16.02,16.03,16.01,16.01,8500.0,13.9068,13.9155,13.8981,13.8981,8500.0
2010-07-12 14:30:00,16.01,16.03,16.01,16.02,10300.0,13.8981,13.9155,13.8981,13.9068,10300.0
2010-07-12 14:40:00,16.03,16.05,16.02,16.04,11200.0,13.9155,13.9328,13.9068,13.9242,11200.0
2010-07-12 14:50:00,16.04,16.06,16.04,16.05,23400.0,13.9242,13.9415,13.9242,13.9328,23400.0
2010-07-12 15:00:00,16.06,16.06,16.03,16.04,16400.0,13.9415,13.9415,13.9155,13.9242,16400.0
2010-07-12 15:10:00,16.03,16.07,16.03,16.06,26100.0,13.9155,13.9502,13.9155,13.9415,26100.0
2010-07-12 15:20:00,16.06,16.07,16.05,16.06,21200.0,13.9415,13.9502,13.9328,13.9415,21200.0
2010-07-12 15:30:00,16.06,16.08,16.06,16.07,44700.0,13.9415,13.9589,13.9415,13.9502,44700.0
2010-07-12 15:40:00,16.07,16.09,16.05,16.05,54700.0,13.9502,13.9676,13.9328,13.9328,54700.0
2010-07-12 15:50:00,16.05,16.09,16.05,16.08,102000.0,13.9328,13.9676,13.9328,13.9589,102000.0
2010-07-13 09:30:00,16.2,16.25,16.19,16.24,13200.0,14.0631,14.1065,14.0544,14.0978,13200.0
2010-07-13 09:40:00,16.25,16.25,16.22,16.23,59700.0,14.1065,14.1065,14.0804,14.0891,59700.0
2010-07-13 09:50:00,16.23,16.31,16.22,16.31,25200.0,14.0891,14.1585,14.0804,14.1585,25200.0
2010-07-13 10:00:00,16.32,16.4,16.32,16.37,34100.0,14.1672,14.2367,14.1672,14.2106,34100.0
2010-07-13 10:10:00,16.37,16.37,16.32,16.32,32900.0,14.2106,14.2106,14.1672,14.1672,32900.0
2010-07-13 10:20:00,16.33,16.34,16.32,16.32,16900.0,14.1759,14.1846,14.1672,14.1672,16900.0
2010-07-13 10:30:00,16.32,16.32,16.28,16.3,49300.0,14.1672,14.1672,14.1325,14.1499,49300.0
2010-07-13 10:40:00,16.3,16.3,16.28,16.29,37800.0,14.1499,14.1499,14.1325,14.1412,37800.0
2010-07-13 10:50:00,16.28,16.3,16.28,16.28,36000.0,14.1325,14.1499,14.1325,14.1325,36000.0
2010-07-13 11:00:00,16.28,16.31,16.28,16.29,40400.0,14.1325,14.1585,14.1325,14.1412,40400.0
2010-07-13 11:10:00,16.29,16.29,16.28,16.29,9700.0,14.1412,14.1412,14.1325,14.1412,9700.0
2010-07-13 11:20:00,16.29,16.31,16.28,16.3,14200.0,14.1412,14.1585,14.1325,14.1499,14200.0
2010-07-13 11:30:00,16.3,16.36,16.3,16.36,22300.0,14.1499,14.202,14.1499,14.202,22300.0
2010-07-13 11:40:00,16.35,16.37,16.35,16.36,15400.0,14.1933,14.2106,14.1933,14.202,15400.0
2010-07-13 11:50:00,16.36,16.37,16.33,16.34,21100.0,14.202,14.2106,14.1759,14.1846,21100.0
2010-07-13 12:00:00,16.33,16.38,16.33,16.37,18100.0,14.1759,14.2193,14.1759,14.2106,18100.0
2010-07-13 12:10:00,16.38,16.39,16.37,16.39,8700.0,14.2193,14.228,14.2106,14.228,8700.0
2010-07-13 12:20:00,16.39,16.39,16.35,16.37,28900.0,14.228,14.228,14.1933,14.2106,28900.0
2010-07-13 12:30:00,16.36,16.37,16.35,16.35,16000.0,14.202,14.2106,14.1933,14.1933,16000.0
2010-07-13 12:40:00,16.34,16.34,16.28,16.28,22500.0,14.1846,14.1846,14.1325,14.1325,22500.0
2010-07-13 12:50:00,16.29,16.31,16.28,16.28,22300.0,14.1412,14.1585,14.1325,14.1325,22300.0
2010-07-13 13:00:00,16.29,16.31,16.28,16.31,15100.0,14.1412,14.1585,14.1325,14.1585,15100.0
2010-07-13 13:10:00,16.31,16.31,16.25,16.25,26600.0,14.1585,14.1585,14.1065,14.1065,26600.0
2010-07-13 13:20:00,16.25,16.27,16.23,16.23,22400.0,14.1065,14.1238,14.0891,14.0891,22400.0
2010-07-13 13:30:00,16.24,16.26,16.21,16.23,36500.0,14.0978,14.1151,14.0717,14.0891,36500.0
2010-07-13 13:40:00,16.22,16.23,16.2,16.2,24100.0,14.0804,14.0891,14.0631,14.0631,24100.0
2010-07-13 13:50:00,16.2,16.2,16.15,16.17,35500.0,14.0631,14.0631,14.0197,14.037,35500.0
2010-07-13 14:00:00,16.17,16.22,16.17,16.21,32000.0,14.037,14.0804,14.037,14.0717,32000.0
2010-07-13 14:10:00,16.21,16.22,16.16,16.22,68900.0,14.0717,14.0804,14.0283,14.0804,68900.0
2010-07-13 14:20:00,16.22,16.23,16.19,16.21,24000.0,14.0804,14.0891,14.0544,14.0717,24000.0
2010-07-13 14:30:00,16.21,16.24,16.2,16.24,14000.0,14.0717,14.0978,14.0631,14.0978,14000.0
2010-07-13 14:40:00,16.25,16.26,16.24,16.26,19800.0,14.1065,14.1151,14.0978,14.1151,19800.0
2010-07-13 14:50:00,16.27,16.28,16.25,16.28,30900.0,14.1238,14.1325,14.1065,14.1325,30900.0
2010-07-13 15:00:00,16.28,16.3,16.28,16.29,19100.0,14.1325,14.1499,14.1325,14.1412,19100.0
2010-07-13 15:10:00,16.3,16.32,16.29,16.32,24900.0,14.1499,14.1672,14.1412,14.1672,24900.0
2010-07-13 15:20:00,16.32,16.35,16.31,16.35,31500.0,14.1672,14.1933,14.1585,14.1933,31500.0
2010-07-13 15:30:00,16.35,16.37,16.34,16.37,96200.0,14.1933,14.2106,14.1846,14.2106,96200.0
2010-07-13 15:40:00,16.36,16.37,16.34,16.34,138800.0,14.202,14.2106,14.1846,14.1846,138800.0
2010-07-13 15:50:00,16.34,16.36,16.33,16.35,164100.0,14.1846,14.202,14.1759,14.1933,164100.0
2010-07-14 09:30:00,16.3,16.32,16.22,16.24,44100.0,14.1499,14.1672,14.0804,14.0978,44100.0
2010-07-14 09:40:00,16.21,16.37,16.21,16.37,20600.0,14.0717,14.2106,14.0717,14.2106,20600.0
2010-07-14 09:50:00,16.37,16.37,16.28,16.29,16700.0,14.2106,14.2106,14.1325,14.1412,16700.0
2010-07-14 10:00:00,16.29,16.33,16.26,16.32,12200.0,14.1412,14.1759,14.1151,14.1672,12200.0
2010-07-14 10:10:00,16.32,16.37,16.31,16.33,40600.0,14.1672,14.2106,14.1585,14.1759,40600.0
2010-07-14 10:20:00,16.33,16.35,16.32,16.33,12100.0,14.1759,14.1933,14.1672,14.1759,12100.0
2010-07-14 10:30:00,16.34,16.36,16.33,16.35,16000.0,14.1846,14.202,14.1759,14.1933,16000.0
2010-07-14 10:40:00,16.35,16.39,16.35,16.38,9100.0,14.1933,14.228,14.1933,14.2193,9100.0
2010-07-14 10:50:00,16.38,16.38,16.35,16.38,22900.0,14.2193,14.2193,14.1933,14.2193,22900.0
2010-07-14 11:00:00,16.38,16.43,16.37,16.42,29700.0,14.2193,14.2627,14.2106,14.254,29700.0
2010-07-14 11:10:00,16.42,16.43,16.39,16.43,24500.0,14.254,14.2627,14.228,14.2627,24500.0
2010-07-14 11:20:00,16.43,16.44,16.42,16.42,13000.0,14.2627,14.2714,14.254,14.254,13000.0
2010-07-14 11:30:00,16.42,16.43,16.42,16.42,13600.0,14.254,14.2627,14.254,14.254,13600.0
2010-07-14 11:40:00,16.43,16.44,16.42,16.44,30700.0,14.2627,14.2714,14.254,14.2714,30700.0
2010-07-14 11:50:00,16.43,16.44,16.42,16.43,7400.0,14.2627,14.2714,14.254,14.2627,7400.0
2010-07-14 12:00:00,16.43,16.43,16.41,16.41,10600.0,14.2627,14.2627,14.2454,14.2454,10600.0
2010-07-14 12:10:00,16.42,16.42,16.4,16.41,7600.0,14.254,14.254,14.2367,14.2454,7600.0
2010-07-14 12:20:00,16.41,16.42,16.4,16.42,15200.0,14.2454,14.254,14.2367,14.254,15200.0
2010-07-14 12:30:00,16.42,16.43,16.42,16.42,15300.0,14.254,14.2627,14.254,14.254,15300.0
2010-07-14 12:40:00,16.43,16.43,16.42,16.43,3700.0,14.2627,14.2627,14.254,14.2627,3700.0
2010-07-14 12:50:00,16.43,16.43,16.4,16.41,13700.0,14.2627,14.2627,14.2367,14.2454,13700.0
2010-07-14 13:00:00,16.4,16.41,16.4,16.4,3000.0,14.2367,14.2454,14.2367,14.2367,3000.0
2010-07-14 13:10:00,16.4,16.41,16.4,16.41,7800.0,14.2367,14.2454,14.2367,14.2454,7800.0
2010-07-14 13:20:00,16.4,16.43,16.4,16.41,21600.0,14.2367,14.2627,14.2367,14.2454,21600.0
2010-07-14 13:30:00,16.4,16.41,16.39,16.39,13100.0,14.2367,14.2454,14.228,14.228,13100.0
2010-07-14 13:40:00,16.38,16.39,16.36,16.37,18100.0,14.2193,14.228,14.202,14.2106,18100.0
2010-07-14 13:50:00,16.36,16.37,16.35,16.37,27400.0,14.202,14.2106,14.1933,14.2106,27400.0
2010-07-14 14:00:00,16.36,16.38,16.33,16.37,47000.0,14.202,14.2193,14.1759,14.2106,47000.0
2010-07-14 14:10:00,16.37,16.37,16.32,16.33,25700.0,14.2106,14.2106,14.1672,14.1759,25700.0
2010-07-14 14:20:00,16.33,16.34,16.28,16.28,36800.0,14.1759,14.1846,14.1325,14.1325,36800.0
2010-07-14 14:30:00,16.29,16.3,16.27,16.29,19000.0,14.1412,14.1499,14.1238,14.1412,19000.0
2010-07-14 14:40:00,16.29,16.3,16.27,16.28,15100.0,14.1412,14.1499,14.1238,14.1325,15100.0
2010-07-14 14:50:00,16.27,16.31,16.27,16.3,32200.0,14.1238,14.1585,14.1238,14.1499,32200.0
2010-07-14 15:00:00,16.31,16.34,16.3,16.3,15900.0,14.1585,14.1846,14.1499,14.1499,15900.0
2010-07-14 15:10:00,16.3,16.33,16.28,16.32,26600.0,14.1499,14.1759,14.1325,14.1672,26600.0
2010-07-14 15:20:00,16.33,16.35,16.31,16.33,32300.0,14.1759,14.1933,14.1585,14.1759,32300.0
2010-07-14 15:30:00,16.32,16.34,16.3,16.3,46400.0,14.1672,14.1846,14.1499,14.1499,46400.0
2010-07-14 15:40:00,16.3,16.32,16.28,16.31,44800.0,14.1499,14.1672,14.1325,14.1585,44800.0
2010-07-14 15:50:00,16.31,16.37,16.3,16.36,93800.0,14.1585,14.2106,14.1499,14.202,93800.0
2010-07-15 09:30:00,16.34,16.37,16.28,16.34,9500.0,14.1846,14.2106,14.1325,14.1846,9500.0
2010-07-15 09:40:00,16.34,16.36,16.31,16.33,16500.0,14.1846,14.202,14.1585,14.1759,16500.0
2010-07-15 09:50:00,16.34,16.36,16.31,16.36,18800.0,14.1846,14.202,14.1585,14.202,18800.0
2010-07-15 10:00:00,16.35,16.35,16.18,16.2,48200.0,14.1933,14.1933,14.0457,14.0631,48200.0
2010-07-15 10:10:00,16.2,16.2,16.15,16.18,16900.0,14.0631,14.0631,14.0197,14.0457,16900.0
2010-07-15 10:20:00,16.18,16.24,16.17,16.22,27400.0,14.0457,14.0978,14.037,14.0804,27400.0
2010-07-15 10:30:00,16.22,16.23,16.17,16.23,17000.0,14.0804,14.0891,14.037,14.0891,17000.0
2010-07-15 10:40:00,16.23,16.25,16.21,16.25,35600.0,14.0891,14.1065,14.0717,14.1065,35600.0
2010-07-15 10:50:00,16.25,16.28,16.21,16.22,26700.0,14.1065,14.1325,14.0717,14.0804,26700.0
2010-07-15 11:00:00,16.22,16.23,16.22,16.23,6700.0,14.0804,14.0891,14.0804,14.0891,6700.0
2010-07-15 11:10:00,16.22,16.28,16.22,16.27,13500.0,14.0804,14.1325,14.0804,14.1238,13500.0
2010-07-15 11:20:00,16.27,16.3,16.27,16.3,11100.0,14.1238,14.1499,14.1238,14.1499,11100.0
2010-07-15 11:30:00,16.3,16.3,16.25,16.26,22000.0,14.1499,14.1499,14.1065,14.1151,22000.0
2010-07-15 11:40:00,16.26,16.26,16.23,16.23,14300.0,14.1151,14.1151,14.0891,14.0891,14300.0
2010-07-15 11:50:00,16.24,16.29,16.23,16.27,18900.0,14.0978,14.1412,14.0891,14.1238,18900.0
2010-07-15 12:00:00,16.27,16.27,16.25,16.26,10800.0,14.1238,14.1238,14.1065,14.1151,10800.0
2010-07-15 12:10:00,16.26,16.29,16.25,16.29,26100.0,14.1151,14.1412,14.1065,14.1412,26100.0
2010-07-15 12:20:00,16.29,16.29,16.27,16.28,77100.0,14.1412,14.1412,14.1238,14.1325,77100.0
2010-07-15 12:30:00,16.28,16.3,16.28,16.29,35800.0,14.1325,14.1499,14.1325,14.1412,35800.0
2010-07-15 12:40:00,16.29,16.32,16.29,16.32,19700.0,14.1412,14.1672,14.1412,14.1672,19700.0
2010-07-15 12:50:00,16.32,16.36,16.31,16.34,55800.0,14.1672,14.202,14.1585,14.1846,55800.0
2010-07-15 13:00:00,16.33,16.35,16.33,16.34,38800.0,14.1759,14.1933,14.1759,14.1846,38800.0
2010-07-15 13:10:00,16.33,16.38,16.33,16.38,16500.0,14.1759,14.2193,14.1759,14.2193,16500.0
2010-07-15 13:20:00,16.39,16.41,16.38,16.4,71100.0,14.228,14.2454,14.2193,14.2367,71100.0
2010-07-15 13:30:00,16.39,16.41,16.37,16.38,17500.0,14.228,14.2454,14.2106,14.2193,17500.0
2010-07-15 13:40:00,16.37,16.4,16.37,16.39,17100.0,14.2106,14.2367,14.2106,14.228,17100.0
2010-07-15 13:50:00,16.38,16.41,16.38,16.41,9600.0,14.2193,14.2454,14.2193,14.2454,9600.0
2010-07-15 14:00:00,16.41,16.43,16.41,16.42,16400.0,14.2454,14.2627,14.2454,14.254,16400.0
2010-07-15 14:10:00,16.42,16.44,16.42,16.43,50500.0,14.254,14.2714,14.254,14.2627,50500.0
2010-07-15 14:20:00,16.43,16.44,16.42,16.43,20300.0,14.2627,14.2714,14.254,14.2627,20300.0
2010-07-15 14:30:00,16.44,16.45,16.4,16.43,28000.0,14.2714,14.2801,14.2367,14.2627,28000.0
2010-07-15 14:40:00,16.43,16.44,16.42,16.44,12100.0,14.2627,14.2714,14.254,14.2714,12100.0
2010-07-15 14:50:00,16.43,16.44,16.39,16.39,18700.0,14.2627,14.2714,14.228,14.228,18700.0
2010-07-15 15:00:00,16.39,16.4,16.36,16.37,26700.0,14.228,14.2367,14.202,14.2106,26700.0
2010-07-15 15:10:00,16.36,16.36,16.32,16.35,42600.0,14.202,14.202,14.1672,14.1933,42600.0
2010-07-15 15:20:00,16.35,16.4,16.33,16.4,43300.0,14.1933,14.2367,14.1759,14.2367,43300.0
2010-07-15 15:30:00,16.4,16.45,16.38,16.43,123800.0,14.2367,14.2801,14.2193,14.2627,123800.0
2010-07-15 15:40:00,16.44,16.5,16.43,16.49,101000.0,14.2714,14.3235,14.2627,14.3148,101000.0
2010-07-15 15:50:00,16.49,16.52,16.47,16.47,144700.0,14.3148,14.3408,14.2974,14.2974,144700.0
2010-07-16 09:30:00,16.39,16.44,16.36,16.41,143000.0,14.228,14.2714,14.202,14.2454,143000.0
2010-07-16 09:40:00,16.4,16.42,16.34,16.34,8400.0,14.2367,14.254,14.1846,14.1846,8400.0
2010-07-16 09:50:00,16.35,16.36,16.28,16.34,61800.0,14.1933,14.202,14.1325,14.1846,61800.0
2010-07-16 10:00:00,16.33,16.34,16.26,16.31,50400.0,14.1759,14.1846,14.1151,14.1585,50400.0
2010-07-16 10:10:00,16.31,16.33,16.29,16.31,55300.0,14.1585,14.1759,14.1412,14.1585,55300.0
2010-07-16 10:20:00,16.31,16.32,16.26,16.29,20300.0,14.1585,14.1672,14.1151,14.1412,20300.0
2010-07-16 10:30:00,16.29,16.35,16.27,16.35,28300.0,14.1412,14.1933,14.1238,14.1933,28300.0
2010-07-16 10:40:00,16.34,16.4,16.33,16.4,37600.0,14.1846,14.2367,14.1759,14.2367,37600.0
2010-07-16 10:50:00,16.4,16.44,16.39,16.43,26900.0,14.2367,14.2714,14.228,14.2627,26900.0
2010-07-16 11:00:00,16.43,16.44,16.38,16.42,20100.0,14.2627,14.2714,14.2193,14.254,20100.0
2010-07-16 11:10:00,16.42,16.42,16.39,16.39,13500.0,14.254,14.254,14.228,14.228,13500.0
2010-07-16 11:20:00,16.39,16.39,16.32,16.37,21900.0,14.228,14.228,14.1672,14.2106,21900.0
2010-07-16 11:30:00,16.38,16.38,16.32,16.35,25800.0,14.2193,14.2193,14.1672,14.1933,25800.0
2010-07-16 11:40:00,16.35,16.41,16.34,16.38,47600.0,14.1933,14.2454,14.1846,14.2193,47600.0
2010-07-16 11:50:00,16.38,16.42,16.37,16.38,95000.0,14.2193,14.254,14.2106,14.2193,95000.0
2010-07-16 12:00:00,16.38,16.38,16.28,16.28,54700.0,14.2193,14.2193,14.1325,14.1325,54700.0
2010-07-16 12:10:00,16.28,16.29,16.21,16.22,25600.0,14.1325,14.1412,14.0717,14.0804,25600.0
2010-07-16 12:20:00,16.22,16.23,16.2,16.23,23100.0,14.0804,14.0891,14.0631,14.0891,23100.0
2010-07-16 12:30:00,16.24,16.24,16.22,16.23,6700.0,14.0978,14.0978,14.0804,14.0891,6700.0
2010-07-16 12:40:00,16.23,16.29,16.23,16.28,36000.0,14.0891,14.1412,14.0891,14.1325,36000.0
2010-07-16 12:50:00,16.28,16.29,16.25,16.28,33100.0,14.1325,14.1412,14.1065,14.1325,33100.0
2010-07-16 13:00:00,16.27,16.33,16.27,16.31,42600.0,14.1238,14.1759,14.1238,14.1585,42600.0
2010-07-16 13:10:00,16.31,16.34,16.31,16.34,19900.0,14.1585,14.1846,14.1585,14.1846,19900.0
2010-07-16 13:20:00,16.34,16.36,16.31,16.35,71700.0,14.1846,14.202,14.1585,14.1933,71700.0
2010-07-16 13:30:00,16.35,16.4,16.35,16.36,64100.0,14.1933,14.2367,14.1933,14.202,64100.0
2010-07-16 13:40:00,16.36,16.36,16.29,16.32,91400.0,14.202,14.202,14.1412,14.1672,91400.0
2010-07-16 13:50:00,16.32,16.35,16.31,16.33,37000.0,14.1672,14.1933,14.1585,14.1759,37000.0
2010-07-16 14:00:00,16.34,16.37,16.33,16.37,37900.0,14.1846,14.2106,14.1759,14.2106,37900.0
2010-07-16 14:10:00,16.37,16.39,16.33,16.33,54600.0,14.2106,14.228,14.1759,14.1759,54600.0
2010-07-16 14:20:00,16.32,16.32,16.3,16.3,29500.0,14.1672,14.1672,14.1499,14.1499,29500.0
2010-07-16 14:30:00,16.3,16.31,16.27,16.3,64300.0,14.1499,14.1585,14.1238,14.1499,64300.0
2010-07-16 14:40:00,16.29,16.34,16.28,16.34,50900.0,14.1412,14.1846,14.1325,14.1846,50900.0
2010-07-16 14:50:00,16.33,16.38,16.27,16.31,120700.0,14.1759,14.2193,14.1238,14.1585,120700.0
2010-07-16 15:00:00,16.3,16.33,16.27,16.31,143800.0,14.1499,14.1759,14.1238,14.1585,143800.0
2010-07-16 15:10:00,16.31,16.32,16.28,16.32,44100.0,14.1585,14.1672,14.1325,14.1672,44100.0
2010-07-16 15:20:00,16.32,16.33,16.23,16.26,60300.0,14.1672,14.1759,14.0891,14.1151,60300.0
2010-07-16 15:30:00,16.27,16.33,16.27,16.31,113900.0,14.1238,14.1759,14.1238,14.1585,113900.0
2010-07-16 15:40:00,16.31,16.35,16.28,16.3,157400.0,14.1585,14.1933,14.1325,14.1499,157400.0
2010-07-16 15:50:00,16.31,16.35,16.3,16.32,262100.0,14.1585,14.1933,14.1499,14.1672,262100.0
2010-07-19 09:30:00,16.4,16.43,16.31,16.38,47900.0,14.2367,14.2627,14.1585,14.2193,47900.0
2010-07-19 09:40:00,16.37,16.41,16.37,16.39,42700.0,14.2106,14.2454,14.2106,14.228,42700.0
2010-07-19 09:50:00,16.39,16.39,16.37,16.37,33900.0,14.228,14.228,14.2106,14.2106,33900.0
2010-07-19 10:00:00,16.37,16.38,16.35,16.35,41400.0,14.2106,14.2193,14.1933,14.1933,41400.0
2010-07-19 10:10:00,16.35,16.37,16.34,16.35,32400.0,14.1933,14.2106,14.1846,14.1933,32400.0
2010-07-19 10:20:00,16.35,16.37,16.31,16.31,21100.0,14.1933,14.2106,14.1585,14.1585,21100.0
2010-07-19 10:30:00,16.3,16.35,16.3,16.32,33100.0,14.1499,14.1933,14.1499,14.1672,33100.0
2010-07-19 10:40:00,16.32,16.33,16.31,16.31,16000.0,14.1672,14.1759,14.1585,14.1585,16000.0
2010-07-19 10:50:00,16.31,16.35,16.3,16.34,35400.0,14.1585,14.1933,14.1499,14.1846,35400.0
2010-07-19 11:00:00,16.34,16.38,16.33,16.38,16200.0,14.1846,14.2193,14.1759,14.2193,16200.0
2010-07-19 11:10:00,16.38,16.4,16.37,16.4,54400.0,14.2193,14.2367,14.2106,14.2367,54400.0
2010-07-19 11:20:00,16.39,16.42,16.39,16.42,25300.0,14.228,14.254,14.228,14.254,25300.0
2010-07-19 11:30:00,16.41,16.42,16.41,16.41,42300.0,14.2454,14.254,14.2454,14.2454,42300.0
2010-07-19 11:40:00,16.41,16.43,16.41,16.43,24300.0,14.2454,14.2627,14.2454,14.2627,24300.0
2010-07-19 11:50:00,16.43,16.45,16.42,16.42,36100.0,14.2627,14.2801,14.254,14.254,36100.0
2010-07-19 12:00:00,16.42,16.43,16.41,16.43,23000.0,14.254,14.2627,14.2454,14.2627,23000.0
2010-07-19 12:10:00,16.43,16.44,16.42,16.43,31600.0,14.2627,14.2714,14.254,14.2627,31600.0
2010-07-19 12:20:00,16.43,16.46,16.43,16.45,43300.0,14.2627,14.2888,14.2627,14.2801,43300.0
2010-07-19 12:30:00,16.46,16.47,16.45,16.46,26800.0,14.2888,14.2974,14.2801,14.2888,26800.0
2010-07-19 12:40:00,16.45,16.46,16.44,16.46,22800.0,14.2801,14.2888,14.2714,14.2888,22800.0
2010-07-19 12:50:00,16.46,16.48,16.45,16.45,28000.0,14.2888,14.3061,14.2801,14.2801,28000.0
2010-07-19 13:00:00,16.45,16.46,16.43,16.45,49400.0,14.2801,14.2888,14.2627,14.2801,49400.0
2010-07-19 13:10:00,16.44,16.47,16.44,16.45,77400.0,14.2714,14.2974,14.2714,14.2801,77400.0
2010-07-19 13:20:00,16.45,16.46,16.45,16.45,13100.0,14.2801,14.2888,14.2801,14.2801,13100.0
2010-07-19 13:30:00,16.45,16.46,16.45,16.45,45700.0,14.2801,14.2888,14.2801,14.2801,45700.0
2010-07-19 13:40:00,16.46,16.46,16.42,16.42,39900.0,14.2888,14.2888,14.254,14.254,39900.0
2010-07-19 13:50:00,16.42,16.43,16.38,16.41,33900.0,14.254,14.2627,14.2193,14.2454,33900.0
2010-07-19 14:00:00,16.41,16.44,16.4,16.44,29100.0,14.2454,14.2714,14.2367,14.2714,29100.0
2010-07-19 14:10:00,16.44,16.47,16.44,16.47,28500.0,14.2714,14.2974,14.2714,14.2974,28500.0
2010-07-19 14:20:00,16.47,16.47,16.46,16.46,84900.0,14.2974,14.2974,14.2888,14.2888,84900.0
2010-07-19 14:30:00,16.46,16.47,16.46,16.46,11500.0,14.2888,14.2974,14.2888,14.2888,11500.0
2010-07-19 14:40:00,16.47,16.5,16.46,16.5,78300.0,14.2974,14.3235,14.2888,14.3235,78300.0
2010-07-19 14:50:00,16.5,16.51,16.49,16.49,52100.0,14.3235,14.3322,14.3148,14.3148,52100.0
2010-07-19 15:00:00,16.49,16.52,16.49,16.51,52900.0,14.3148,14.3408,14.3148,14.3322,52900.0
2010-07-19 15:10:00,16.51,16.52,16.51,16.52,21500.0,14.3322,14.3408,14.3322,14.3408,21500.0
2010-07-19 15:20:00,16.51,16.52,16.49,16.49,202000.0,14.3322,14.3408,14.3148,14.3148,202000.0
2010-07-19 15:30:00,16.49,16.51,16.44,16.44,117200.0,14.3148,14.3322,14.2714,14.2714,117200.0
2010-07-19 15:40:00,16.44,16.48,16.44,16.48,114400.0,14.2714,14.3061,14.2714,14.3061,114400.0
2010-07-19 15:50:00,16.48,16.51,16.47,16.5,262800.0,14.3061,14.3322,14.2974,14.3235,262800.0
2010-07-20 09:30:00,16.32,16.42,16.29,16.38,22800.0,14.1672,14.254,14.1412,14.2193,22800.0
2010-07-20 09:40:00,16.38,16.43,16.36,16.41,34700.0,14.2193,14.2627,14.202,14.2454,34700.0
2010-07-20 09:50:00,16.4,16.43,16.37,16.38,34400.0,14.2367,14.2627,14.2106,14.2193,34400.0
2010-07-20 10:00:00,16.37,16.4,16.34,16.34,32600.0,14.2106,14.2367,14.1846,14.1846,32600.0
2010-07-20 10:10:00,16.34,16.36,16.29,16.36,54300.0,14.1846,14.202,14.1412,14.202,54300.0
2010-07-20 10:20:00,16.37,16.41,16.36,16.4,66400.0,14.2106,14.2454,14.202,14.2367,66400.0
2010-07-20 10:30:00,16.41,16.42,16.38,16.4,47600.0,14.2454,14.254,14.2193,14.2367,47600.0
2010-07-20 10:40:00,16.4,16.43,16.38,16.38,57600.0,14.2367,14.2627,14.2193,14.2193,57600.0
2010-07-20 10:50:00,16.38,16.39,16.35,16.35,11400.0,14.2193,14.228,14.1933,14.1933,11400.0
2010-07-20 11:00:00,16.35,16.42,16.35,16.42,24900.0,14.1933,14.254,14.1933,14.254,24900.0
2010-07-20 11:10:00,16.43,16.45,16.4,16.45,16200.0,14.2627,14.2801,14.2367,14.2801,16200.0
2010-07-20 11:20:00,16.44,16.45,16.44,16.45,900.0,14.2714,14.2801,14.2714,14.2801,900.0
2010-07-20 11:30:00,16.44,16.45,16.42,16.43,10500.0,14.2714,14.2801,14.254,14.2627,10500.0
2010-07-20 11:40:00,16.43,16.45,16.42,16.45,11600.0,14.2627,14.2801,14.254,14.2801,11600.0
2010-07-20 11:50:00,16.45,16.46,16.41,16.46,29700.0,14.2801,14.2888,14.2454,14.2888,29700.0
2010-07-20 12:00:00,16.45,16.47,16.45,16.46,38500.0,14.2801,14.2974,14.2801,14.2888,38500.0
2010-07-20 12:10:00,16.45,16.46,16.43,16.46,24400.0,14.2801,14.2888,14.2627,14.2888,24400.0
2010-07-20 12:20:00,16.45,16.46,16.45,16.45,4700.0,14.2801,14.2888,14.2801,14.2801,4700.0
2010-07-20 12:30:00,16.45,16.49,16.45,16.47,16300.0,14.2801,14.3148,14.2801,14.2974,16300.0
2010-07-20 12:40:00,16.47,16.5,16.47,16.5,8800.0,14.2974,14.3235,14.2974,14.3235,8800.0
2010-07-20 12:50:00,16.51,16.56,16.5,16.55,36400.0,14.3322,14.3756,14.3235,14.3669,36400.0
2010-07-20 13:00:00,16.55,16.56,16.53,16.54,6900.0,14.3669,14.3756,14.3495,14.3582,6900.0
2010-07-20 13:10:00,16.54,16.55,16.52,16.54,19000.0,14.3582,14.3669,14.3408,14.3582,19000.0
2010-07-20 13:20:00,16.53,16.55,16.52,16.52,4500.0,14.3495,14.3669,14.3408,14.3408,4500.0
2010-07-20 13:30:00,16.52,16.57,16.52,16.57,15400.0,14.3408,14.3842,14.3408,14.3842,15400.0
2010-07-20 13:40:00,16.57,16.59,16.56,16.59,11000.0,14.3842,14.4016,14.3756,14.4016,11000.0
2010-07-20 13:50:00,16.59,16.68,16.59,16.68,39300.0,14.4016,14.4797,14.4016,14.4797,39300.0
2010-07-20 14:00:00,16.68,16.69,16.66,16.68,50700.0,14.4797,14.4884,14.4624,14.4797,50700.0
2010-07-20 14:10:00,16.68,16.68,16.66,16.66,21900.0,14.4797,14.4797,14.4624,14.4624,21900.0
2010-07-20 14:20:00,16.66,16.68,16.66,16.67,36000.0,14.4624,14.4797,14.4624,14.4711,36000.0
2010-07-20 14:30:00,16.67,16.67,16.61,16.62,45900.0,14.4711,14.4711,14.419,14.4277,45900.0
2010-07-20 14:40:00,16.62,16.63,16.58,16.6,103900.0,14.4277,14.4363,14.3929,14.4103,103900.0
2010-07-20 14:50:00,16.59,16.6,16.55,16.55,57500.0,14.4016,14.4103,14.3669,14.3669,57500.0
2010-07-20 15:00:00,16.55,16.61,16.55,16.61,51500.0,14.3669,14.419,14.3669,14.419,51500.0
2010-07-20 15:10:00,16.61,16.65,16.59,16.63,50500.0,14.419,14.4537,14.4016,14.4363,50500.0
2010-07-20 15:20:00,16.63,16.68,16.61,16.66,44700.0,14.4363,14.4797,14.419,14.4624,44700.0
2010-07-20 15:30:00,16.66,16.72,16.66,16.69,73300.0,14.4624,14.5145,14.4624,14.4884,73300.0
2010-07-20 15:40:00,16.7,16.71,16.67,16.71,90300.0,14.4971,14.5058,14.4711,14.5058,90300.0
2010-07-20 15:50:00,16.72,16.74,16.69,16.73,106400.0,14.5145,14.5318,14.4884,14.5231,106400.0
2010-07-21 09:30:00,16.82,16.82,16.69,16.72,37100.0,14.6013,14.6013,14.4884,14.5145,37100.0
2010-07-21 09:40:00,16.72,16.75,16.68,16.71,21700.0,14.5145,14.5405,14.4797,14.5058,21700.0
2010-07-21 09:50:00,16.72,16.74,16.67,16.73,9700.0,14.5145,14.5318,14.4711,14.5231,9700.0
2010-07-21 10:00:00,16.74,16.78,16.7,16.72,42000.0,14.5318,14.5665,14.4971,14.5145,42000.0
2010-07-21 10:10:00,16.72,16.76,16.71,16.72,20000.0,14.5145,14.5492,14.5058,14.5145,20000.0
2010-07-21 10:20:00,16.72,16.75,16.7,16.75,29300.0,14.5145,14.5405,14.4971,14.5405,29300.0
2010-07-21 10:30:00,16.74,16.75,16.72,16.72,26600.0,14.5318,14.5405,14.5145,14.5145,26600.0
2010-07-21 10:40:00,16.72,16.74,16.7,16.71,18400.0,14.5145,14.5318,14.4971,14.5058,18400.0
2010-07-21 10:50:00,16.72,16.72,16.67,16.68,25100.0,14.5145,14.5145,14.4711,14.4797,25100.0
2010-07-21 11:00:00,16.68,16.71,16.66,16.66,22900.0,14.4797,14.5058,14.4624,14.4624,22900.0
2010-07-21 11:10:00,16.66,16.67,16.63,16.64,12100.0,14.4624,14.4711,14.4363,14.445,12100.0
2010-07-21 11:20:00,16.65,16.68,16.65,16.68,8900.0,14.4537,14.4797,14.4537,14.4797,8900.0
2010-07-21 11:30:00,16.68,16.68,16.65,16.67,14700.0,14.4797,14.4797,14.4537,14.4711,14700.0
2010-07-21 11:40:00,16.67,16.69,16.64,16.64,46100.0,14.4711,14.4884,14.445,14.445,46100.0
2010-07-21 11:50:00,16.64,16.65,16.62,16.64,19500.0,14.445,14.4537,14.4277,14.445,19500.0
2010-07-21 12:00:00,16.64,16.68,16.64,16.68,19400.0,14.445,14.4797,14.445,14.4797,19400.0
2010-07-21 12:10:00,16.67,16.7,16.67,16.67,12100.0,14.4711,14.4971,14.4711,14.4711,12100.0
2010-07-21 12:20:00,16.68,16.68,16.66,16.67,24400.0,14.4797,14.4797,14.4624,14.4711,24400.0
2010-07-21 12:30:00,16.67,16.67,16.66,16.66,3700.0,14.4711,14.4711,14.4624,14.4624,3700.0
2010-07-21 12:40:00,16.67,16.69,16.66,16.68,10600.0,14.4711,14.4884,14.4624,14.4797,10600.0
2010-07-21 12:50:00,16.69,16.69,16.64,16.66,20600.0,14.4884,14.4884,14.445,14.4624,20600.0
2010-07-21 13:00:00,16.66,16.67,16.66,16.66,5400.0,14.4624,14.4711,14.4624,14.4624,5400.0
2010-07-21 13:10:00,16.67,16.67,16.66,16.66,7800.0,14.4711,14.4711,14.4624,14.4624,7800.0
2010-07-21 13:20:00,16.67,16.67,16.65,16.65,9800.0,14.4711,14.4711,14.4537,14.4537,9800.0
2010-07-21 13:30:00,16.65,16.68,16.65,16.67,8700.0,14.4537,14.4797,14.4537,14.4711,8700.0
2010-07-21 13:40:00,16.67,16.68,16.64,16.66,20800.0,14.4711,14.4797,14.445,14.4624,20800.0
2010-07-21 13:50:00,16.66,16.68,16.65,16.65,21400.0,14.4624,14.4797,14.4537,14.4537,21400.0
2010-07-21 14:00:00,16.65,16.66,16.58,16.59,45200.0,14.4537,14.4624,14.3929,14.4016,45200.0
2010-07-21 14:10:00,16.58,16.58,16.5,16.51,57100.0,14.3929,14.3929,14.3235,14.3322,57100.0
2010-07-21 14:20:00,16.52,16.52,16.48,16.49,47300.0,14.3408,14.3408,14.3061,14.3148,47300.0
2010-07-21 14:30:00,16.48,16.5,16.45,16.47,36400.0,14.3061,14.3235,14.2801,14.2974,36400.0
2010-07-21 14:40:00,16.46,16.49,16.45,16.45,33500.0,14.2888,14.3148,14.2801,14.2801,33500.0
2010-07-21 14:50:00,16.46,16.46,16.37,16.39,34600.0,14.2888,14.2888,14.2106,14.228,34600.0
2010-07-21 15:00:00,16.39,16.44,16.37,16.43,28900.0,14.228,14.2714,14.2106,14.2627,28900.0
2010-07-21 15:10:00,16.43,16.48,16.41,16.42,45000.0,14.2627,14.3061,14.2454,14.254,45000.0
2010-07-21 15:20:00,16.41,16.47,16.41,16.43,34400.0,14.2454,14.2974,14.2454,14.2627,34400.0
2010-07-21 15:30:00,16.44,16.47,16.43,16.43,48800.0,14.2714,14.2974,14.2627,14.2627,48800.0
2010-07-21 15:40:00,16.44,16.5,16.41,16.5,122300.0,14.2714,14.3235,14.2454,14.3235,122300.0
2010-07-21 15:50:00,16.5,16.53,16.48,16.53,296800.0,14.3235,14.3495,14.3061,14.3495,296800.0
2010-07-22 09:30:00,16.72,16.72,16.63,16.67,24000.0,14.5145,14.5145,14.4363,14.4711,24000.0
2010-07-22 09:40:00,16.67,16.76,16.67,16.75,18100.0,14.4711,14.5492,14.4711,14.5405,18100.0
2010-07-22 09:50:00,16.76,16.81,16.74,16.81,26300.0,14.5492,14.5926,14.5318,14.5926,26300.0
2010-07-22 10:00:00,16.81,16.87,16.81,16.83,32300.0,14.5926,14.6447,14.5926,14.61,32300.0
2010-07-22 10:10:00,16.83,16.87,16.83,16.85,30700.0,14.61,14.6447,14.61,14.6273,30700.0
2010-07-22 10:20:00,16.85,16.89,16.83,16.89,28500.0,14.6273,14.662,14.61,14.662,28500.0
2010-07-22 10:30:00,16.89,16.91,16.86,16.86,32400.0,14.662,14.6794,14.636,14.636,32400.0
2010-07-22 10:40:00,16.87,16.88,16.84,16.85,20900.0,14.6447,14.6534,14.6186,14.6273,20900.0
2010-07-22 10:50:00,16.85,16.89,16.83,16.84,46200.0,14.6273,14.662,14.61,14.6186,46200.0
2010-07-22 11:00:00,16.84,16.86,16.8,16.82,25700.0,14.6186,14.636,14.5839,14.6013,25700.0
2010-07-22 11:10:00,16.82,16.86,16.82,16.83,29500.0,14.6013,14.636,14.6013,14.61,29500.0
2010-07-22 11:20:00,16.84,16.84,16.8,16.83,24800.0,14.6186,14.6186,14.5839,14.61,24800.0
2010-07-22 11:30:00,16.83,16.83,16.75,16.76,30100.0,14.61,14.61,14.5405,14.5492,30100.0
2010-07-22 11:40:00,16.75,16.77,16.74,16.76,9600.0,14.5405,14.5579,14.5318,14.5492,9600.0
2010-07-22 11:50:00,16.76,16.77,16.74,16.75,20700.0,14.5492,14.5579,14.5318,14.5405,20700.0
2010-07-22 12:00:00,16.75,16.77,16.74,16.76,15000.0,14.5405,14.5579,14.5318,14.5492,15000.0
2010-07-22 12:10:00,16.76,16.77,16.74,16.75,25900.0,14.5492,14.5579,14.5318,14.5405,25900.0
2010-07-22 12:20:00,16.75,16.76,16.73,16.76,11300.0,14.5405,14.5492,14.5231,14.5492,11300.0
2010-07-22 12:30:00,16.76,16.79,16.75,16.79,6400.0,14.5492,14.5752,14.5405,14.5752,6400.0
2010-07-22 12:40:00,16.79,16.82,16.78,16.82,6100.0,14.5752,14.6013,14.5665,14.6013,6100.0
2010-07-22 12:50:00,16.82,16.82,16.81,16.82,4700.0,14.6013,14.6013,14.5926,14.6013,4700.0
2010-07-22 13:00:00,16.82,16.84,16.81,16.84,10900.0,14.6013,14.6186,14.5926,14.6186,10900.0
2010-07-22 13:10:00,16.83,16.84,16.82,16.84,31400.0,14.61,14.6186,14.6013,14.6186,31400.0
2010-07-22 13:20:00,16.83,16.83,16.82,16.83,8800.0,14.61,14.61,14.6013,14.61,8800.0
2010-07-22 13:30:00,16.83,16.83,16.79,16.79,19700.0,14.61,14.61,14.5752,14.5752,19700.0
2010-07-22 13:40:00,16.8,16.8,16.78,16.78,10500.0,14.5839,14.5839,14.5665,14.5665,10500.0
2010-07-22 13:50:00,16.78,16.79,16.75,16.78,22300.0,14.5665,14.5752,14.5405,14.5665,22300.0
2010-07-22 14:00:00,16.78,16.81,16.78,16.81,23200.0,14.5665,14.5926,14.5665,14.5926,23200.0
2010-07-22 14:10:00,16.8,16.84,16.8,16.81,27400.0,14.5839,14.6186,14.5839,14.5926,27400.0
2010-07-22 14:20:00,16.82,16.84,16.81,16.84,27800.0,14.6013,14.6186,14.5926,14.6186,27800.0
2010-07-22 14:30:00,16.84,16.84,16.8,16.8,44700.0,14.6186,14.6186,14.5839,14.5839,44700.0
2010-07-22 14:40:00,16.8,16.82,16.79,16.81,28100.0,14.5839,14.6013,14.5752,14.5926,28100.0
2010-07-22 14:50:00,16.82,16.83,16.81,16.82,17200.0,14.6013,14.61,14.5926,14.6013,17200.0
2010-07-22 15:00:00,16.83,16.83,16.79,16.79,28000.0,14.61,14.61,14.5752,14.5752,28000.0
2010-07-22 15:10:00,16.79,16.84,16.79,16.83,32100.0,14.5752,14.6186,14.5752,14.61,32100.0
2010-07-22 15:20:00,16.83,16.86,16.83,16.84,41800.0,14.61,14.636,14.61,14.6186,41800.0
2010-07-22 15:30:00,16.85,16.85,16.76,16.78,60300.0,14.6273,14.6273,14.5492,14.5665,60300.0
2010-07-22 15:40:00,16.77,16.82,16.76,16.8,81900.0,14.5579,14.6013,14.5492,14.5839,81900.0
2010-07-22 15:50:00,16.81,16.87,16.79,16.86,155200.0,14.5926,14.6447,14.5752,14.636,155200.0
2010-07-23 09:30:00,16.86,16.87,16.8,16.83,17000.0,14.636,14.6447,14.5839,14.61,17000.0
2010-07-23 09:40:00,16.84,16.92,16.84,16.91,16900.0,14.6186,14.6881,14.6186,14.6794,16900.0
2010-07-23 09:50:00,16.9,16.9,16.82,16.82,16100.0,14.6707,14.6707,14.6013,14.6013,16100.0
2010-07-23 10:00:00,16.84,16.9,16.82,16.88,18800.0,14.6186,14.6707,14.6013,14.6534,18800.0
2010-07-23 10:10:00,16.88,16.92,16.86,16.89,33600.0,14.6534,14.6881,14.636,14.662,33600.0
2010-07-23 10:20:00,16.9,16.91,16.87,16.91,14800.0,14.6707,14.6794,14.6447,14.6794,14800.0
2010-07-23 10:30:00,16.92,16.96,16.91,16.91,33000.0,14.6881,14.7228,14.6794,14.6794,33000.0
2010-07-23 10:40:00,16.91,16.92,16.89,16.9,20000.0,14.6794,14.6881,14.662,14.6707,20000.0
2010-07-23 10:50:00,16.9,16.9,16.87,16.88,14600.0,14.6707,14.6707,14.6447,14.6534,14600.0
2010-07-23 11:00:00,16.88,16.93,16.88,16.91,22900.0,14.6534,14.6968,14.6534,14.6794,22900.0
2010-07-23 11:10:00,16.92,16.93,16.92,16.93,9600.0,14.6881,14.6968,14.6881,14.6968,9600.0
2010-07-23 11:20:00,16.92,16.93,16.92,16.92,20700.0,14.6881,14.6968,14.6881,14.6881,20700.0
2010-07-23 11:30:00,16.92,16.97,16.92,16.97,25000.0,14.6881,14.7315,14.6881,14.7315,25000.0
2010-07-23 11:40:00,16.96,16.97,16.93,16.95,13000.0,14.7228,14.7315,14.6968,14.7141,13000.0
2010-07-23 11:50:00,16.95,16.98,16.92,16.94,18500.0,14.7141,14.7402,14.6881,14.7054,18500.0
2010-07-23 12:00:00,16.95,16.99,16.91,16.92,51100.0,14.7141,14.7488,14.6794,14.6881,51100.0
2010-07-23 12:10:00,16.92,16.97,16.89,16.96,22400.0,14.6881,14.7315,14.662,14.7228,22400.0
2010-07-23 12:20:00,16.96,16.96,16.91,16.91,22000.0,14.7228,14.7228,14.6794,14.6794,22000.0
2010-07-23 12:30:00,16.91,16.91,16.88,16.91,9000.0,14.6794,14.6794,14.6534,14.6794,9000.0
2010-07-23 12:40:00,16.91,16.91,16.84,16.85,18000.0,14.6794,14.6794,14.6186,14.6273,18000.0
2010-07-23 12:50:00,16.86,16.88,16.84,16.88,8900.0,14.636,14.6534,14.6186,14.6534,8900.0
2010-07-23 13:00:00,16.88,16.89,16.86,16.87,9200.0,14.6534,14.662,14.636,14.6447,9200.0
2010-07-23 13:10:00,16.87,16.94,16.86,16.93,12100.0,14.6447,14.7054,14.636,14.6968,12100.0
2010-07-23 13:20:00,16.92,16.99,16.92,16.99,28900.0,14.6881,14.7488,14.6881,14.7488,28900.0
2010-07-23 13:30:00,16.98,16.99,16.95,16.95,25800.0,14.7402,14.7488,14.7141,14.7141,25800.0
2010-07-23 13:40:00,16.95,16.97,16.95,16.96,10500.0,14.7141,14.7315,14.7141,14.7228,10500.0
2010-07-23 13:50:00,16.95,16.99,16.95,16.98,11000.0,14.7141,14.7488,14.7141,14.7402,11000.0
2010-07-23 14:00:00,16.98,17.0,16.98,16.99,23400.0,14.7402,14.7575,14.7402,14.7488,23400.0
2010-07-23 14:10:00,16.99,16.99,16.99,16.99,14200.0,14.7488,14.7488,14.7488,14.7488,14200.0
2010-07-23 14:20:00,16.99,16.99,16.97,16.98,10600.0,14.7488,14.7488,14.7315,14.7402,10600.0
2010-07-23 14:30:00,16.99,16.99,16.97,16.98,8100.0,14.7488,14.7488,14.7315,14.7402,8100.0
2010-07-23 14:40:00,16.97,17.0,16.97,17.0,17400.0,14.7315,14.7575,14.7315,14.7575,17400.0
2010-07-23 14:50:00,17.0,17.02,16.99,17.0,42300.0,14.7575,14.7749,14.7488,14.7575,42300.0
2010-07-23 15:00:00,17.0,17.01,16.99,17.01,26200.0,14.7575,14.7662,14.7488,14.7662,26200.0
2010-07-23 15:10:00,17.01,17.01,16.96,16.99,34100.0,14.7662,14.7662,14.7228,14.7488,34100.0
2010-07-23 15:20:00,16.99,17.0,16.97,17.0,24800.0,14.7488,14.7575,14.7315,14.7575,24800.0
2010-07-23 15:30:00,16.99,17.02,16.94,16.96,95300.0,14.7488,14.7749,14.7054,14.7228,95300.0
2010-07-23 15:40:00,16.96,17.01,16.92,16.98,67700.0,14.7228,14.7662,14.6881,14.7402,67700.0
2010-07-23 15:50:00,16.99,17.06,16.98,17.05,110300.0,14.7488,14.8096,14.7402,14.8009,110300.0
2010-07-26 09:30:00,17.05,17.08,17.02,17.03,17400.0,14.8009,14.827,14.7749,14.7836,17400.0
2010-07-26 09:40:00,17.03,17.06,17.0,17.01,14300.0,14.7836,14.8096,14.7575,14.7662,14300.0
2010-07-26 09:50:00,17.0,17.07,16.95,17.05,22700.0,14.7575,14.8183,14.7141,14.8009,22700.0
2010-07-26 10:00:00,17.05,17.09,17.04,17.05,48100.0,14.8009,14.8357,14.7923,14.8009,48100.0
2010-07-26 10:10:00,17.05,17.09,17.04,17.09,61900.0,14.8009,14.8357,14.7923,14.8357,61900.0
2010-07-26 10:20:00,17.09,17.16,17.08,17.13,80100.0,14.8357,14.8964,14.827,14.8704,80100.0
2010-07-26 10:30:00,17.13,17.13,17.08,17.11,81000.0,14.8704,14.8704,14.827,14.853,81000.0
2010-07-26 10:40:00,17.11,17.12,17.1,17.11,48600.0,14.853,14.8617,14.8443,14.853,48600.0
2010-07-26 10:50:00,17.12,17.13,17.09,17.1,74100.0,14.8617,14.8704,14.8357,14.8443,74100.0
2010-07-26 11:00:00,17.1,17.1,17.08,17.1,43800.0,14.8443,14.8443,14.827,14.8443,43800.0
2010-07-26 11:10:00,17.1,17.15,17.09,17.15,26200.0,14.8443,14.8877,14.8357,14.8877,26200.0
2010-07-26 11:20:00,17.15,17.18,17.14,17.18,7900.0,14.8877,14.9138,14.8791,14.9138,7900.0
2010-07-26 11:30:00,17.18,17.21,17.17,17.21,21700.0,14.9138,14.9398,14.9051,14.9398,21700.0
2010-07-26 11:40:00,17.2,17.2,17.17,17.2,25400.0,14.9311,14.9311,14.9051,14.9311,25400.0
2010-07-26 11:50:00,17.19,17.2,17.18,17.2,24200.0,14.9225,14.9311,14.9138,14.9311,24200.0
2010-07-26 12:00:00,17.2,17.21,17.19,17.2,31600.0,14.9311,14.9398,14.9225,14.9311,31600.0
2010-07-26 12:10:00,17.2,17.2,17.19,17.19,4700.0,14.9311,14.9311,14.9225,14.9225,4700.0
2010-07-26 12:20:00,17.2,17.2,17.19,17.2,4300.0,14.9311,14.9311,14.9225,14.9311,4300.0
2010-07-26 12:30:00,17.19,17.2,17.19,17.2,5400.0,14.9225,14.9311,14.9225,14.9311,5400.0
2010-07-26 12:40:00,17.2,17.2,17.17,17.18,26900.0,14.9311,14.9311,14.9051,14.9138,26900.0
2010-07-26 12:50:00,17.19,17.19,17.18,17.18,19300.0,14.9225,14.9225,14.9138,14.9138,19300.0
2010-07-26 13:00:00,17.18,17.19,17.17,17.18,14900.0,14.9138,14.9225,14.9051,14.9138,14900.0
2010-07-26 13:10:00,17.18,17.19,17.16,17.16,15900.0,14.9138,14.9225,14.8964,14.8964,15900.0
2010-07-26 13:20:00,17.17,17.17,17.16,17.17,17700.0,14.9051,14.9051,14.8964,14.9051,17700.0
2010-07-26 13:30:00,17.17,17.19,17.15,17.16,17500.0,14.9051,14.9225,14.8877,14.8964,17500.0
2010-07-26 13:40:00,17.16,17.2,17.16,17.19,15900.0,14.8964,14.9311,14.8964,14.9225,15900.0
2010-07-26 13:50:00,17.2,17.21,17.17,17.18,29000.0,14.9311,14.9398,14.9051,14.9138,29000.0
2010-07-26 14:00:00,17.18,17.19,17.18,17.18,10000.0,14.9138,14.9225,14.9138,14.9138,10000.0
2010-07-26 14:10:00,17.18,17.19,17.18,17.19,10700.0,14.9138,14.9225,14.9138,14.9225,10700.0
2010-07-26 14:20:00,17.18,17.19,17.14,17.14,35200.0,14.9138,14.9225,14.8791,14.8791,35200.0
2010-07-26 14:30:00,17.15,17.18,17.12,17.17,53700.0,14.8877,14.9138,14.8617,14.9051,53700.0
2010-07-26 14:40:00,17.18,17.19,17.13,17.15,31700.0,14.9138,14.9225,14.8704,14.8877,31700.0
2010-07-26 14:50:00,17.15,17.15,17.14,17.15,3700.0,14.8877,14.8877,14.8791,14.8877,3700.0
2010-07-26 15:00:00,17.14,17.15,17.14,17.15,14400.0,14.8791,14.8877,14.8791,14.8877,14400.0
2010-07-26 15:10:00,17.15,17.16,17.12,17.13,47700.0,14.8877,14.8964,14.8617,14.8704,47700.0
2010-07-26 15:20:00,17.13,17.13,17.08,17.11,175400.0,14.8704,14.8704,14.827,14.853,175400.0
2010-07-26 15:30:00,17.11,17.14,17.09,17.14,88800.0,14.853,14.8791,14.8357,14.8791,88800.0
2010-07-26 15:40:00,17.14,17.19,17.14,17.19,79500.0,14.8791,14.9225,14.8791,14.9225,79500.0
2010-07-26 15:50:00,17.18,17.22,17.18,17.2,127800.0,14.9138,14.9485,14.9138,14.9311,127800.0
2010-07-27 09:30:00,16.97,17.23,16.97,17.13,45200.0,14.7315,14.9572,14.7315,14.8704,45200.0
2010-07-27 09:40:00,17.14,17.15,17.06,17.07,25400.0,14.8791,14.8877,14.8096,14.8183,25400.0
2010-07-27 09:50:00,17.07,17.18,17.07,17.17,26200.0,14.8183,14.9138,14.8183,14.9051,26200.0
2010-07-27 10:00:00,17.16,17.24,17.12,17.12,41700.0,14.8964,14.9659,14.8617,14.8617,41700.0
2010-07-27 10:10:00,17.12,17.16,17.11,17.15,25600.0,14.8617,14.8964,14.853,14.8877,25600.0
2010-07-27 10:20:00,17.15,17.16,17.14,17.16,17800.0,14.8877,14.8964,14.8791,14.8964,17800.0
2010-07-27 10:30:00,17.16,17.2,17.16,17.19,16300.0,14.8964,14.9311,14.8964,14.9225,16300.0
2010-07-27 10:40:00,17.2,17.21,17.17,17.17,37800.0,14.9311,14.9398,14.9051,14.9051,37800.0
2010-07-27 10:50:00,17.18,17.22,17.17,17.21,32000.0,14.9138,14.9485,14.9051,14.9398,32000.0
2010-07-27 11:00:00,17.21,17.22,17.21,17.22,12000.0,14.9398,14.9485,14.9398,14.9485,12000.0
2010-07-27 11:10:00,17.21,17.22,17.2,17.21,43900.0,14.9398,14.9485,14.9311,14.9398,43900.0
2010-07-27 11:20:00,17.2,17.23,17.19,17.21,28500.0,14.9311,14.9572,14.9225,14.9398,28500.0
2010-07-27 11:30:00,17.22,17.25,17.21,17.25,16900.0,14.9485,14.9746,14.9398,14.9746,16900.0
2010-07-27 11:40:00,17.25,17.25,17.24,17.24,11800.0,14.9746,14.9746,14.9659,14.9659,11800.0
2010-07-27 11:50:00,17.24,17.26,17.24,17.25,40000.0,14.9659,14.9832,14.9659,14.9746,40000.0
2010-07-27 12:00:00,17.25,17.26,17.25,17.26,33200.0,14.9746,14.9832,14.9746,14.9832,33200.0
2010-07-27 12:10:00,17.25,17.26,17.25,17.25,28600.0,14.9746,14.9832,14.9746,14.9746,28600.0
2010-07-27 12:20:00,17.26,17.26,17.25,17.26,14600.0,14.9832,14.9832,14.9746,14.9832,14600.0
2010-07-27 12:30:00,17.25,17.26,17.25,17.25,47700.0,14.9746,14.9832,14.9746,14.9746,47700.0
2010-07-27 12:40:00,17.25,17.26,17.25,17.26,15300.0,14.9746,14.9832,14.9746,14.9832,15300.0
2010-07-27 12:50:00,17.26,17.26,17.25,17.26,16400.0,14.9832,14.9832,14.9746,14.9832,16400.0
2010-07-27 13:00:00,17.25,17.29,17.25,17.28,48000.0,14.9746,15.0093,14.9746,15.0006,48000.0
2010-07-27 13:10:00,17.28,17.28,17.25,17.27,36300.0,15.0006,15.0006,14.9746,14.9919,36300.0
2010-07-27 13:20:00,17.27,17.31,17.26,17.29,50400.0,14.9919,15.0266,14.9832,15.0093,50400.0
2010-07-27 13:30:00,17.29,17.3,17.27,17.28,23700.0,15.0093,15.018,14.9919,15.0006,23700.0
2010-07-27 13:40:00,17.28,17.32,17.26,17.32,32700.0,15.0006,15.0353,14.9832,15.0353,32700.0
2010-07-27 13:50:00,17.32,17.32,17.31,17.31,12400.0,15.0353,15.0353,15.0266,15.0266,12400.0
2010-07-27 14:00:00,17.32,17.32,17.28,17.3,33500.0,15.0353,15.0353,15.0006,15.018,33500.0
2010-07-27 14:10:00,17.3,17.32,17.29,17.32,33500.0,15.018,15.0353,15.0093,15.0353,33500.0
2010-07-27 14:20:00,17.32,17.32,17.31,17.32,9400.0,15.0353,15.0353,15.0266,15.0353,9400.0
2010-07-27 14:30:00,17.31,17.32,17.31,17.31,11800.0,15.0266,15.0353,15.0266,15.0266,11800.0
2010-07-27 14:40:00,17.32,17.32,17.3,17.31,41600.0,15.0353,15.0353,15.018,15.0266,41600.0
2010-07-27 14:50:00,17.31,17.31,17.28,17.29,65000.0,15.0266,15.0266,15.0006,15.0093,65000.0
2010-07-27 15:00:00,17.29,17.31,17.28,17.3,25700.0,15.0093,15.0266,15.0006,15.018,25700.0
2010-07-27 15:10:00,17.31,17.32,17.3,17.32,45800.0,15.0266,15.0353,15.018,15.0353,45800.0
2010-07-27 15:20:00,17.32,17.32,17.3,17.31,54900.0,15.0353,15.0353,15.018,15.0266,54900.0
2010-07-27 15:30:00,17.3,17.31,17.3,17.3,50600.0,15.018,15.0266,15.018,15.018,50600.0
2010-07-27 15:40:00,17.31,17.31,17.3,17.3,71200.0,15.0266,15.0266,15.018,15.018,71200.0
2010-07-27 15:50:00,17.31,17.32,17.3,17.31,165400.0,15.0266,15.0353,15.018,15.0266,165400.0
2010-07-28 09:30:00,17.3,17.3,17.13,17.15,15300.0,15.018,15.018,14.8704,14.8877,15300.0
2010-07-28 09:40:00,17.14,17.16,17.1,17.12,28600.0,14.8791,14.8964,14.8443,14.8617,28600.0
2010-07-28 09:50:00,17.11,17.17,17.11,17.17,8200.0,14.853,14.9051,14.853,14.9051,8200.0
2010-07-28 10:00:00,17.17,17.22,17.17,17.17,19900.0,14.9051,14.9485,14.9051,14.9051,19900.0
2010-07-28 10:10:00,17.17,17.19,17.15,17.17,13600.0,14.9051,14.9225,14.8877,14.9051,13600.0
2010-07-28 10:20:00,17.17,17.19,17.15,17.19,11100.0,14.9051,14.9225,14.8877,14.9225,11100.0
2010-07-28 10:30:00,17.18,17.18,17.12,17.12,33200.0,14.9138,14.9138,14.8617,14.8617,33200.0
2010-07-28 10:40:00,17.13,17.17,17.12,17.16,22400.0,14.8704,14.9051,14.8617,14.8964,22400.0
2010-07-28 10:50:00,17.16,17.16,17.12,17.13,16200.0,14.8964,14.8964,14.8617,14.8704,16200.0
2010-07-28 11:00:00,17.13,17.14,17.04,17.06,51900.0,14.8704,14.8791,14.7923,14.8096,51900.0
2010-07-28 11:10:00,17.05,17.1,17.05,17.08,25500.0,14.8009,14.8443,14.8009,14.827,25500.0
2010-07-28 11:20:00,17.08,17.14,17.08,17.14,6300.0,14.827,14.8791,14.827,14.8791,6300.0
2010-07-28 11:30:00,17.13,17.16,17.12,17.15,10600.0,14.8704,14.8964,14.8617,14.8877,10600.0
2010-07-28 11:40:00,17.15,17.16,17.13,17.15,6300.0,14.8877,14.8964,14.8704,14.8877,6300.0
2010-07-28 11:50:00,17.14,17.17,17.13,17.14,13800.0,14.8791,14.9051,14.8704,14.8791,13800.0
2010-07-28 12:00:00,17.14,17.15,17.13,17.15,10300.0,14.8791,14.8877,14.8704,14.8877,10300.0
2010-07-28 12:10:00,17.14,17.19,17.14,17.19,8600.0,14.8791,14.9225,14.8791,14.9225,8600.0
2010-07-28 12:20:00,17.18,17.2,17.18,17.2,6300.0,14.9138,14.9311,14.9138,14.9311,6300.0
2010-07-28 12:30:00,17.2,17.2,17.18,17.18,9600.0,14.9311,14.9311,14.9138,14.9138,9600.0
2010-07-28 12:40:00,17.18,17.2,17.18,17.19,4400.0,14.9138,14.9311,14.9138,14.9225,4400.0
2010-07-28 12:50:00,17.19,17.2,17.18,17.2,10400.0,14.9225,14.9311,14.9138,14.9311,10400.0
2010-07-28 13:00:00,17.2,17.21,17.2,17.21,6600.0,14.9311,14.9398,14.9311,14.9398,6600.0
2010-07-28 13:10:00,17.2,17.21,17.2,17.21,4500.0,14.9311,14.9398,14.9311,14.9398,4500.0
2010-07-28 13:20:00,17.2,17.2,17.15,17.16,15700.0,14.9311,14.9311,14.8877,14.8964,15700.0
2010-07-28 13:30:00,17.15,17.17,17.13,17.13,14200.0,14.8877,14.9051,14.8704,14.8704,14200.0
2010-07-28 13:40:00,17.13,17.13,17.12,17.12,4400.0,14.8704,14.8704,14.8617,14.8617,4400.0
2010-07-28 13:50:00,17.13,17.16,17.12,17.16,22900.0,14.8704,14.8964,14.8617,14.8964,22900.0
2010-07-28 14:00:00,17.16,17.16,17.13,17.16,17400.0,14.8964,14.8964,14.8704,14.8964,17400.0
2010-07-28 14:10:00,17.16,17.16,17.08,17.08,22500.0,14.8964,14.8964,14.827,14.827,22500.0
2010-07-28 14:20:00,17.09,17.1,17.07,17.1,18600.0,14.8357,14.8443,14.8183,14.8443,18600.0
2010-07-28 14:30:00,17.09,17.11,17.07,17.08,17900.0,14.8357,14.853,14.8183,14.827,17900.0
2010-07-28 14:40:00,17.09,17.09,17.05,17.05,12000.0,14.8357,14.8357,14.8009,14.8009,12000.0
2010-07-28 14:50:00,17.05,17.1,17.05,17.06,17100.0,14.8009,14.8443,14.8009,14.8096,17100.0
2010-07-28 15:00:00,17.07,17.07,17.03,17.04,24700.0,14.8183,14.8183,14.7836,14.7923,24700.0
2010-07-28 15:10:00,17.03,17.04,17.0,17.01,27200.0,14.7836,14.7923,14.7575,14.7662,27200.0
2010-07-28 15:20:00,17.01,17.05,17.01,17.03,36400.0,14.7662,14.8009,14.7662,14.7836,36400.0
2010-07-28 15:30:00,17.02,17.05,17.02,17.03,28500.0,14.7749,14.8009,14.7749,14.7836,28500.0
2010-07-28 15:40:00,17.03,17.07,17.03,17.07,44200.0,14.7836,14.8183,14.7836,14.8183,44200.0
2010-07-28 15:50:00,17.07,17.09,17.05,17.08,151200.0,14.8183,14.8357,14.8009,14.827,151200.0
2010-07-29 09:30:00,17.16,17.17,17.11,17.15,22100.0,14.8964,14.9051,14.853,14.8877,22100.0
2010-07-29 09:40:00,17.17,17.17,17.14,17.14,8300.0,14.9051,14.9051,14.8791,14.8791,8300.0
2010-07-29 09:50:00,17.14,17.14,17.1,17.11,10700.0,14.8791,14.8791,14.8443,14.853,10700.0
2010-07-29 10:00:00,17.11,17.12,17.09,17.1,9100.0,14.853,14.8617,14.8357,14.8443,9100.0
2010-07-29 10:10:00,17.11,17.11,17.09,17.1,8200.0,14.853,14.853,14.8357,14.8443,8200.0
2010-07-29 10:20:00,17.1,17.1,17.02,17.05,20900.0,14.8443,14.8443,14.7749,14.8009,20900.0
2010-07-29 10:30:00,17.05,17.08,17.03,17.08,17400.0,14.8009,14.827,14.7836,14.827,17400.0
2010-07-29 10:40:00,17.08,17.08,17.03,17.05,22200.0,14.827,14.827,14.7836,14.8009,22200.0
2010-07-29 10:50:00,17.05,17.1,17.05,17.07,11600.0,14.8009,14.8443,14.8009,14.8183,11600.0
2010-07-29 11:00:00,17.07,17.07,17.0,17.01,11600.0,14.8183,14.8183,14.7575,14.7662,11600.0
2010-07-29 11:10:00,17.0,17.01,16.92,16.93,16400.0,14.7575,14.7662,14.6881,14.6968,16400.0
2010-07-29 11:20:00,16.93,16.93,16.86,16.86,20200.0,14.6968,14.6968,14.636,14.636,20200.0
2010-07-29 11:30:00,16.86,16.89,16.83,16.89,10500.0,14.636,14.662,14.61,14.662,10500.0
2010-07-29 11:40:00,16.88,16.88,16.85,16.86,9700.0,14.6534,14.6534,14.6273,14.636,9700.0
2010-07-29 11:50:00,16.85,16.88,16.8,16.87,16800.0,14.6273,14.6534,14.5839,14.6447,16800.0
2010-07-29 12:00:00,16.86,16.86,16.84,16.86,21300.0,14.636,14.636,14.6186,14.636,21300.0
2010-07-29 12:10:00,16.86,16.94,16.86,16.93,25100.0,14.636,14.7054,14.636,14.6968,25100.0
2010-07-29 12:20:00,16.93,16.96,16.92,16.96,14400.0,14.6968,14.7228,14.6881,14.7228,14400.0
2010-07-29 12:30:00,16.95,16.96,16.91,16.92,24800.0,14.7141,14.7228,14.6794,14.6881,24800.0
2010-07-29 12:40:00,16.92,16.93,16.91,16.92,15400.0,14.6881,14.6968,14.6794,14.6881,15400.0
2010-07-29 12:50:00,16.92,16.98,16.92,16.98,13900.0,14.6881,14.7402,14.6881,14.7402,13900.0
2010-07-29 13:00:00,16.98,16.99,16.96,16.99,7000.0,14.7402,14.7488,14.7228,14.7488,7000.0
2010-07-29 13:10:00,16.98,17.04,16.97,17.03,39000.0,14.7402,14.7923,14.7315,14.7836,39000.0
2010-07-29 13:20:00,17.03,17.04,17.01,17.01,38900.0,14.7836,14.7923,14.7662,14.7662,38900.0
2010-07-29 13:30:00,17.01,17.03,16.99,17.03,48400.0,14.7662,14.7836,14.7488,14.7836,48400.0
2010-07-29 13:40:00,17.03,17.07,17.02,17.07,14400.0,14.7836,14.8183,14.7749,14.8183,14400.0
2010-07-29 13:50:00,17.06,17.07,17.03,17.05,13100.0,14.8096,14.8183,14.7836,14.8009,13100.0
2010-07-29 14:00:00,17.04,17.05,17.0,17.01,13500.0,14.7923,14.8009,14.7575,14.7662,13500.0
2010-07-29 14:10:00,17.0,17.02,16.99,17.02,14900.0,14.7575,14.7749,14.7488,14.7749,14900.0
2010-07-29 14:20:00,17.02,17.06,17.01,17.06,16100.0,14.7749,14.8096,14.7662,14.8096,16100.0
2010-07-29 14:30:00,17.06,17.08,17.04,17.07,16400.0,14.8096,14.827,14.7923,14.8183,16400.0
2010-07-29 14:40:00,17.07,17.1,17.06,17.09,17800.0,14.8183,14.8443,14.8096,14.8357,17800.0
2010-07-29 14:50:00,17.1,17.12,17.08,17.11,20700.0,14.8443,14.8617,14.827,14.853,20700.0
2010-07-29 15:00:00,17.1,17.11,17.08,17.08,21700.0,14.8443,14.853,14.827,14.827,21700.0
2010-07-29 15:10:00,17.08,17.15,17.08,17.13,24100.0,14.827,14.8877,14.827,14.8704,24100.0
2010-07-29 15:20:00,17.14,17.14,17.11,17.12,45200.0,14.8791,14.8791,14.853,14.8617,45200.0
2010-07-29 15:30:00,17.12,17.13,17.09,17.1,47600.0,14.8617,14.8704,14.8357,14.8443,47600.0
2010-07-29 15:40:00,17.1,17.1,17.05,17.07,119100.0,14.8443,14.8443,14.8009,14.8183,119100.0
2010-07-29 15:50:00,17.07,17.12,17.06,17.08,178100.0,14.8183,14.8617,14.8096,14.827,178100.0
2010-07-30 09:30:00,16.88,16.95,16.75,16.75,34300.0,14.6534,14.7141,14.5405,14.5405,34300.0
2010-07-30 09:40:00,16.76,16.95,16.75,16.87,25600.0,14.5492,14.7141,14.5405,14.6447,25600.0
2010-07-30 09:50:00,16.87,16.97,16.85,16.9,14700.0,14.6447,14.7315,14.6273,14.6707,14700.0
2010-07-30 10:00:00,16.92,16.99,16.91,16.97,20300.0,14.6881,14.7488,14.6794,14.7315,20300.0
2010-07-30 10:10:00,16.97,17.01,16.92,16.93,16000.0,14.7315,14.7662,14.6881,14.6968,16000.0
2010-07-30 10:20:00,16.93,16.96,16.92,16.93,18300.0,14.6968,14.7228,14.6881,14.6968,18300.0
2010-07-30 10:30:00,16.94,16.98,16.94,16.97,12000.0,14.7054,14.7402,14.7054,14.7315,12000.0
2010-07-30 10:40:00,16.97,17.02,16.96,17.01,30900.0,14.7315,14.7749,14.7228,14.7662,30900.0
2010-07-30 10:50:00,17.01,17.01,16.97,17.0,24900.0,14.7662,14.7662,14.7315,14.7575,24900.0
2010-07-30 11:00:00,16.99,17.01,16.99,16.99,37000.0,14.7488,14.7662,14.7488,14.7488,37000.0
2010-07-30 11:10:00,16.99,17.0,16.97,17.0,22400.0,14.7488,14.7575,14.7315,14.7575,22400.0
2010-07-30 11:20:00,17.01,17.01,16.99,17.0,23900.0,14.7662,14.7662,14.7488,14.7575,23900.0
2010-07-30 11:30:00,17.0,17.03,17.0,17.03,72900.0,14.7575,14.7836,14.7575,14.7836,72900.0
2010-07-30 11:40:00,17.02,17.05,17.02,17.03,30400.0,14.7749,14.8009,14.7749,14.7836,30400.0
2010-07-30 11:50:00,17.02,17.05,17.02,17.03,30000.0,14.7749,14.8009,14.7749,14.7836,30000.0
2010-07-30 12:00:00,17.04,17.05,17.03,17.03,24600.0,14.7923,14.8009,14.7836,14.7836,24600.0
2010-07-30 12:10:00,17.03,17.04,17.01,17.03,14500.0,14.7836,14.7923,14.7662,14.7836,14500.0
2010-07-30 12:20:00,17.02,17.03,17.02,17.03,9200.0,14.7749,14.7836,14.7749,14.7836,9200.0
2010-07-30 12:30:00,17.03,17.03,16.99,16.99,18700.0,14.7836,14.7836,14.7488,14.7488,18700.0
2010-07-30 12:40:00,17.0,17.01,16.99,17.0,5200.0,14.7575,14.7662,14.7488,14.7575,5200.0
2010-07-30 12:50:00,17.0,17.01,17.0,17.0,4500.0,14.7575,14.7662,14.7575,14.7575,4500.0
2010-07-30 13:00:00,17.01,17.01,17.0,17.01,1500.0,14.7662,14.7662,14.7575,14.7662,1500.0
2010-07-30 13:10:00,17.0,17.0,16.97,16.98,20800.0,14.7575,14.7575,14.7315,14.7402,20800.0
2010-07-30 13:20:00,16.98,16.98,16.95,16.95,8700.0,14.7402,14.7402,14.7141,14.7141,8700.0
2010-07-30 13:30:00,16.96,16.97,16.94,16.94,11800.0,14.7228,14.7315,14.7054,14.7054,11800.0
2010-07-30 13:40:00,16.95,16.96,16.94,16.95,6200.0,14.7141,14.7228,14.7054,14.7141,6200.0
2010-07-30 13:50:00,16.96,16.96,16.93,16.93,18500.0,14.7228,14.7228,14.6968,14.6968,18500.0
2010-07-30 14:00:00,16.93,16.96,16.93,16.95,12900.0,14.6968,14.7228,14.6968,14.7141,12900.0
2010-07-30 14:10:00,16.96,17.03,16.96,17.03,20000.0,14.7228,14.7836,14.7228,14.7836,20000.0
2010-07-30 14:20:00,17.02,17.06,17.02,17.06,21000.0,14.7749,14.8096,14.7749,14.8096,21000.0
2010-07-30 14:30:00,17.05,17.06,17.05,17.06,4400.0,14.8009,14.8096,14.8009,14.8096,4400.0
2010-07-30 14:40:00,17.06,17.07,17.05,17.06,22200.0,14.8096,14.8183,14.8009,14.8096,22200.0
2010-07-30 14:50:00,17.06,17.07,17.06,17.06,9300.0,14.8096,14.8183,14.8096,14.8096,9300.0
2010-07-30 15:00:00,17.07,17.08,17.04,17.08,35400.0,14.8183,14.827,14.7923,14.827,35400.0
2010-07-30 15:10:00,17.08,17.12,17.08,17.12,25700.0,14.827,14.8617,14.827,14.8617,25700.0
2010-07-30 15:20:00,17.12,17.14,17.11,17.11,59700.0,14.8617,14.8791,14.853,14.853,59700.0
2010-07-30 15:30:00,17.12,17.13,17.08,17.08,54900.0,14.8617,14.8704,14.827,14.827,54900.0
2010-07-30 15:40:00,17.09,17.11,17.07,17.07,107500.0,14.8357,14.853,14.8183,14.8183,107500.0
2010-07-30 15:50:00,17.07,17.09,17.04,17.04,179900.0,14.8183,14.8357,14.7923,14.7923,179900.0
2010-08-02 09:30:00,17.25,17.37,17.24,17.31,40200.0,14.9746,15.0787,14.9659,15.0266,40200.0
2010-08-02 09:40:00,17.31,17.31,17.24,17.25,30800.0,15.0266,15.0266,14.9659,14.9746,30800.0
2010-08-02 09:50:00,17.24,17.27,17.24,17.26,15900.0,14.9659,14.9919,14.9659,14.9832,15900.0
2010-08-02 10:00:00,17.27,17.32,17.25,17.27,58000.0,14.9919,15.0353,14.9746,14.9919,58000.0
2010-08-02 10:10:00,17.28,17.31,17.27,17.3,26900.0,15.0006,15.0266,14.9919,15.018,26900.0
2010-08-02 10:20:00,17.3,17.33,17.3,17.33,20400.0,15.018,15.044,15.018,15.044,20400.0
2010-08-02 10:30:00,17.33,17.34,17.32,17.34,16300.0,15.044,15.0527,15.0353,15.0527,16300.0
2010-08-02 10:40:00,17.34,17.35,17.33,17.34,22800.0,15.0527,15.0614,15.044,15.0527,22800.0
2010-08-02 10:50:00,17.34,17.35,17.34,17.34,9300.0,15.0527,15.0614,15.0527,15.0527,9300.0
2010-08-02 11:00:00,17.33,17.35,17.33,17.33,18400.0,15.044,15.0614,15.044,15.044,18400.0
2010-08-02 11:10:00,17.33,17.34,17.32,17.32,19100.0,15.044,15.0527,15.0353,15.0353,19100.0
2010-08-02 11:20:00,17.32,17.32,17.31,17.32,7500.0,15.0353,15.0353,15.0266,15.0353,7500.0
2010-08-02 11:30:00,17.31,17.37,17.31,17.36,28000.0,15.0266,15.0787,15.0266,15.07,28000.0
2010-08-02 11:40:00,17.36,17.36,17.3,17.33,37300.0,15.07,15.07,15.018,15.044,37300.0
2010-08-02 11:50:00,17.32,17.33,17.27,17.28,23500.0,15.0353,15.044,14.9919,15.0006,23500.0
2010-08-02 12:00:00,17.28,17.3,17.28,17.3,8200.0,15.0006,15.018,15.0006,15.018,8200.0
2010-08-02 12:10:00,17.29,17.3,17.29,17.29,5300.0,15.0093,15.018,15.0093,15.0093,5300.0
2010-08-02 12:20:00,17.29,17.3,17.29,17.3,6000.0,15.0093,15.018,15.0093,15.018,6000.0
2010-08-02 12:30:00,17.3,17.34,17.29,17.33,25200.0,15.018,15.0527,15.0093,15.044,25200.0
2010-08-02 12:40:00,17.33,17.37,17.33,17.36,18300.0,15.044,15.0787,15.044,15.07,18300.0
2010-08-02 12:50:00,17.36,17.39,17.36,17.39,18500.0,15.07,15.0961,15.07,15.0961,18500.0
2010-08-02 13:00:00,17.38,17.39,17.38,17.39,7100.0,15.0874,15.0961,15.0874,15.0961,7100.0
2010-08-02 13:10:00,17.39,17.39,17.38,17.38,3500.0,15.0961,15.0961,15.0874,15.0874,3500.0
2010-08-02 13:20:00,17.39,17.39,17.37,17.38,16700.0,15.0961,15.0961,15.0787,15.0874,16700.0
2010-08-02 13:30:00,17.38,17.38,17.33,17.34,23000.0,15.0874,15.0874,15.044,15.0527,23000.0
2010-08-02 13:40:00,17.34,17.36,17.34,17.36,19200.0,15.0527,15.07,15.0527,15.07,19200.0
2010-08-02 13:50:00,17.35,17.36,17.35,17.35,6200.0,15.0614,15.07,15.0614,15.0614,6200.0
2010-08-02 14:00:00,17.35,17.37,17.3,17.31,30400.0,15.0614,15.0787,15.018,15.0266,30400.0
2010-08-02 14:10:00,17.32,17.37,17.32,17.34,30100.0,15.0353,15.0787,15.0353,15.0527,30100.0
2010-08-02 14:20:00,17.34,17.35,17.3,17.31,40900.0,15.0527,15.0614,15.018,15.0266,40900.0
2010-08-02 14:30:00,17.31,17.36,17.3,17.34,28000.0,15.0266,15.07,15.018,15.0527,28000.0
2010-08-02 14:40:00,17.34,17.37,17.34,17.35,21800.0,15.0527,15.0787,15.0527,15.0614,21800.0
2010-08-02 14:50:00,17.34,17.37,17.34,17.35,6100.0,15.0527,15.0787,15.0527,15.0614,6100.0
2010-08-02 15:00:00,17.36,17.37,17.35,17.36,8800.0,15.07,15.0787,15.0614,15.07,8800.0
2010-08-02 15:10:00,17.36,17.37,17.35,17.37,24300.0,15.07,15.0787,15.0614,15.0787,24300.0
2010-08-02 15:20:00,17.37,17.38,17.36,17.37,10600.0,15.0787,15.0874,15.07,15.0787,10600.0
2010-08-02 15:30:00,17.37,17.41,17.36,17.38,36700.0,15.0787,15.1134,15.07,15.0874,36700.0
2010-08-02 15:40:00,17.37,17.42,17.37,17.39,71300.0,15.0787,15.1221,15.0787,15.0961,71300.0
2010-08-02 15:50:00,17.39,17.43,17.38,17.41,137400.0,15.0961,15.1308,15.0874,15.1134,137400.0
2010-08-03 09:30:00,17.32,17.41,17.3,17.32,26100.0,15.0353,15.1134,15.018,15.0353,26100.0
2010-08-03 09:40:00,17.34,17.34,17.3,17.31,8400.0,15.0527,15.0527,15.018,15.0266,8400.0
2010-08-03 09:50:00,17.3,17.31,17.26,17.31,14600.0,15.018,15.0266,14.9832,15.0266,14600.0
2010-08-03 10:00:00,17.3,17.31,17.25,17.25,18500.0,15.018,15.0266,14.9746,14.9746,18500.0
2010-08-03 10:10:00,17.25,17.25,17.23,17.24,15400.0,14.9746,14.9746,14.9572,14.9659,15400.0
2010-08-03 10:20:00,17.23,17.23,17.18,17.18,37200.0,14.9572,14.9572,14.9138,14.9138,37200.0
2010-08-03 10:30:00,17.18,17.24,17.18,17.24,30200.0,14.9138,14.9659,14.9138,14.9659,30200.0
2010-08-03 10:40:00,17.24,17.29,17.23,17.28,20000.0,14.9659,15.0093,14.9572,15.0006,20000.0
2010-08-03 10:50:00,17.28,17.28,17.27,17.28,3300.0,15.0006,15.0006,14.9919,15.0006,3300.0
2010-08-03 11:00:00,17.28,17.28,17.27,17.28,8800.0,15.0006,15.0006,14.9919,15.0006,8800.0
2010-08-03 11:10:00,17.27,17.32,17.27,17.32,35500.0,14.9919,15.0353,14.9919,15.0353,35500.0
2010-08-03 11:20:00,17.32,17.36,17.31,17.34,11500.0,15.0353,15.07,15.0266,15.0527,11500.0
2010-08-03 11:30:00,17.34,17.39,17.33,17.38,10800.0,15.0527,15.0961,15.044,15.0874,10800.0
2010-08-03 11:40:00,17.38,17.38,17.34,17.35,9200.0,15.0874,15.0874,15.0527,15.0614,9200.0
2010-08-03 11:50:00,17.35,17.38,17.35,17.37,4900.0,15.0614,15.0874,15.0614,15.0787,4900.0
2010-08-03 12:00:00,17.37,17.37,17.36,17.36,2500.0,15.0787,15.0787,15.07,15.07,2500.0
2010-08-03 12:10:00,17.36,17.36,17.34,17.34,7000.0,15.07,15.07,15.0527,15.0527,7000.0
2010-08-03 12:20:00,17.34,17.37,17.3,17.3,16600.0,15.0527,15.0787,15.018,15.018,16600.0
2010-08-03 12:30:00,17.31,17.32,17.3,17.31,5600.0,15.0266,15.0353,15.018,15.0266,5600.0
2010-08-03 12:40:00,17.31,17.32,17.31,17.31,2100.0,15.0266,15.0353,15.0266,15.0266,2100.0
2010-08-03 12:50:00,17.32,17.34,17.31,17.33,9800.0,15.0353,15.0527,15.0266,15.044,9800.0
2010-08-03 13:00:00,17.34,17.34,17.3,17.31,15100.0,15.0527,15.0527,15.018,15.0266,15100.0
2010-08-03 13:10:00,17.32,17.35,17.32,17.35,7400.0,15.0353,15.0614,15.0353,15.0614,7400.0
2010-08-03 13:20:00,17.34,17.35,17.33,17.35,7300.0,15.0527,15.0614,15.044,15.0614,7300.0
2010-08-03 13:30:00,17.34,17.36,17.34,17.36,4500.0,15.0527,15.07,15.0527,15.07,4500.0
2010-08-03 13:40:00,17.35,17.36,17.35,17.35,9900.0,15.0614,15.07,15.0614,15.0614,9900.0
2010-08-03 13:50:00,17.35,17.37,17.35,17.37,18300.0,15.0614,15.0787,15.0614,15.0787,18300.0
2010-08-03 14:00:00,17.36,17.37,17.36,17.37,12700.0,15.07,15.0787,15.07,15.0787,12700.0
2010-08-03 14:10:00,17.38,17.38,17.36,17.36,18600.0,15.0874,15.0874,15.07,15.07,18600.0
2010-08-03 14:20:00,17.36,17.37,17.35,17.36,48800.0,15.07,15.0787,15.0614,15.07,48800.0
2010-08-03 14:30:00,17.36,17.36,17.34,17.34,31000.0,15.07,15.07,15.0527,15.0527,31000.0
2010-08-03 14:40:00,17.33,17.36,17.33,17.36,17200.0,15.044,15.07,15.044,15.07,17200.0
2010-08-03 14:50:00,17.35,17.37,17.35,17.36,13500.0,15.0614,15.0787,15.0614,15.07,13500.0
2010-08-03 15:00:00,17.36,17.36,17.33,17.33,14900.0,15.07,15.07,15.044,15.044,14900.0
2010-08-03 15:10:00,17.34,17.35,17.33,17.33,13200.0,15.0527,15.0614,15.044,15.044,13200.0
2010-08-03 15:20:00,17.33,17.33,17.3,17.33,28900.0,15.044,15.044,15.018,15.044,28900.0
2010-08-03 15:30:00,17.32,17.33,17.3,17.3,19500.0,15.0353,15.044,15.018,15.018,19500.0
2010-08-03 15:40:00,17.31,17.33,17.28,17.3,76600.0,15.0266,15.044,15.0006,15.018,76600.0
2010-08-03 15:50:00,17.3,17.31,17.29,17.31,57500.0,15.018,15.0266,15.0093,15.0266,57500.0
2010-08-04 09:30:00,17.33,17.4,17.3,17.37,9200.0,15.044,15.1048,15.018,15.0787,9200.0
2010-08-04 09:40:00,17.34,17.42,17.3,17.38,10300.0,15.0527,15.1221,15.018,15.0874,10300.0
2010-08-04 09:50:00,17.38,17.4,17.38,17.4,3400.0,15.0874,15.1048,15.0874,15.1048,3400.0
2010-08-04 10:00:00,17.42,17.49,17.42,17.47,34300.0,15.1221,15.1829,15.1221,15.1655,34300.0
2010-08-04 10:10:00,17.47,17.49,17.44,17.47,58900.0,15.1655,15.1829,15.1395,15.1655,58900.0
2010-08-04 10:20:00,17.46,17.49,17.44,17.49,119100.0,15.1568,15.1829,15.1395,15.1829,119100.0
2010-08-04 10:30:00,17.48,17.52,17.48,17.52,40900.0,15.1742,15.2089,15.1742,15.2089,40900.0
2010-08-04 10:40:00,17.51,17.51,17.43,17.43,69900.0,15.2003,15.2003,15.1308,15.1308,69900.0
2010-08-04 10:50:00,17.43,17.47,17.4,17.47,14100.0,15.1308,15.1655,15.1048,15.1655,14100.0
2010-08-04 11:00:00,17.47,17.49,17.47,17.47,7600.0,15.1655,15.1829,15.1655,15.1655,7600.0
2010-08-04 11:10:00,17.48,17.48,17.44,17.44,6600.0,15.1742,15.1742,15.1395,15.1395,6600.0
2010-08-04 11:20:00,17.44,17.46,17.43,17.46,12800.0,15.1395,15.1568,15.1308,15.1568,12800.0
2010-08-04 11:30:00,17.46,17.47,17.45,17.45,21700.0,15.1568,15.1655,15.1482,15.1482,21700.0
2010-08-04 11:40:00,17.45,17.47,17.44,17.47,19500.0,15.1482,15.1655,15.1395,15.1655,19500.0
2010-08-04 11:50:00,17.47,17.47,17.46,17.46,4600.0,15.1655,15.1655,15.1568,15.1568,4600.0
2010-08-04 12:00:00,17.46,17.47,17.46,17.46,1700.0,15.1568,15.1655,15.1568,15.1568,1700.0
2010-08-04 12:10:00,17.47,17.47,17.46,17.46,1400.0,15.1655,15.1655,15.1568,15.1568,1400.0
2010-08-04 12:20:00,17.47,17.47,17.46,17.47,2700.0,15.1655,15.1655,15.1568,15.1655,2700.0
2010-08-04 12:30:00,17.46,17.48,17.46,17.48,7900.0,15.1568,15.1742,15.1568,15.1742,7900.0
2010-08-04 12:40:00,17.48,17.48,17.45,17.46,14100.0,15.1742,15.1742,15.1482,15.1568,14100.0
2010-08-04 12:50:00,17.46,17.47,17.45,17.46,6400.0,15.1568,15.1655,15.1482,15.1568,6400.0
2010-08-04 13:00:00,17.45,17.49,17.45,17.48,27200.0,15.1482,15.1829,15.1482,15.1742,27200.0
2010-08-04 13:10:00,17.48,17.49,17.47,17.49,14000.0,15.1742,15.1829,15.1655,15.1829,14000.0
2010-08-04 13:20:00,17.48,17.51,17.48,17.5,31600.0,15.1742,15.2003,15.1742,15.1916,31600.0
2010-08-04 13:30:00,17.5,17.51,17.5,17.5,15800.0,15.1916,15.2003,15.1916,15.1916,15800.0
2010-08-04 13:40:00,17.5,17.51,17.49,17.5,18700.0,15.1916,15.2003,15.1829,15.1916,18700.0
2010-08-04 13:50:00,17.5,17.51,17.5,17.51,9500.0,15.1916,15.2003,15.1916,15.2003,9500.0
2010-08-04 14:00:00,17.5,17.53,17.5,17.51,25200.0,15.1916,15.2176,15.1916,15.2003,25200.0
2010-08-04 14:10:00,17.5,17.51,17.5,17.51,8200.0,15.1916,15.2003,15.1916,15.2003,8200.0
2010-08-04 14:20:00,17.51,17.51,17.48,17.48,13400.0,15.2003,15.2003,15.1742,15.1742,13400.0
2010-08-04 14:30:00,17.49,17.51,17.48,17.49,36000.0,15.1829,15.2003,15.1742,15.1829,36000.0
2010-08-04 14:40:00,17.5,17.55,17.49,17.55,33300.0,15.1916,15.235,15.1829,15.235,33300.0
2010-08-04 14:50:00,17.55,17.56,17.52,17.53,24000.0,15.235,15.2437,15.2089,15.2176,24000.0
2010-08-04 15:00:00,17.53,17.54,17.51,17.51,13100.0,15.2176,15.2263,15.2003,15.2003,13100.0
2010-08-04 15:10:00,17.52,17.55,17.51,17.55,20500.0,15.2089,15.235,15.2003,15.235,20500.0
2010-08-04 15:20:00,17.54,17.55,17.53,17.54,23600.0,15.2263,15.235,15.2176,15.2263,23600.0
2010-08-04 15:30:00,17.54,17.56,17.52,17.52,36800.0,15.2263,15.2437,15.2089,15.2089,36800.0
2010-08-04 15:40:00,17.53,17.54,17.52,17.54,43400.0,15.2176,15.2263,15.2089,15.2263,43400.0
2010-08-04 15:50:00,17.54,17.54,17.5,17.53,131500.0,15.2263,15.2263,15.1916,15.2176,131500.0
2010-08-05 09:30:00,17.48,17.48,17.29,17.32,26500.0,15.1742,15.1742,15.0093,15.0353,26500.0
2010-08-05 09:40:00,17.31,17.43,17.3,17.43,30400.0,15.0266,15.1308,15.018,15.1308,30400.0
2010-08-05 09:50:00,17.43,17.45,17.41,17.41,16100.0,15.1308,15.1482,15.1134,15.1134,16100.0
2010-08-05 10:00:00,17.41,17.42,17.4,17.42,12800.0,15.1134,15.1221,15.1048,15.1221,12800.0
2010-08-05 10:10:00,17.42,17.42,17.37,17.37,15800.0,15.1221,15.1221,15.0787,15.0787,15800.0
2010-08-05 10:20:00,17.37,17.39,17.35,17.38,14600.0,15.0787,15.0961,15.0614,15.0874,14600.0
2010-08-05 10:30:00,17.37,17.38,17.33,17.33,13800.0,15.0787,15.0874,15.044,15.044,13800.0
2010-08-05 10:40:00,17.33,17.36,17.32,17.34,15800.0,15.044,15.07,15.0353,15.0527,15800.0
2010-08-05 10:50:00,17.34,17.35,17.28,17.28,15700.0,15.0527,15.0614,15.0006,15.0006,15700.0
2010-08-05 11:00:00,17.28,17.31,17.28,17.3,14000.0,15.0006,15.0266,15.0006,15.018,14000.0
2010-08-05 11:10:00,17.31,17.31,17.28,17.28,8800.0,15.0266,15.0266,15.0006,15.0006,8800.0
2010-08-05 11:20:00,17.28,17.32,17.28,17.29,21200.0,15.0006,15.0353,15.0006,15.0093,21200.0
2010-08-05 11:30:00,17.29,17.3,17.26,17.26,8800.0,15.0093,15.018,14.9832,14.9832,8800.0
2010-08-05 11:40:00,17.27,17.31,17.27,17.27,10400.0,14.9919,15.0266,14.9919,14.9919,10400.0
2010-08-05 11:50:00,17.27,17.28,17.25,17.25,6300.0,14.9919,15.0006,14.9746,14.9746,6300.0
2010-08-05 12:00:00,17.25,17.29,17.25,17.27,9400.0,14.9746,15.0093,14.9746,14.9919,9400.0
2010-08-05 12:10:00,17.27,17.28,17.26,17.26,10900.0,14.9919,15.0006,14.9832,14.9832,10900.0
2010-08-05 12:20:00,17.26,17.26,17.25,17.25,10200.0,14.9832,14.9832,14.9746,14.9746,10200.0
2010-08-05 12:30:00,17.25,17.26,17.25,17.25,3600.0,14.9746,14.9832,14.9746,14.9746,3600.0
2010-08-05 12:40:00,17.25,17.26,17.25,17.25,3400.0,14.9746,14.9832,14.9746,14.9746,3400.0
2010-08-05 12:50:00,17.25,17.28,17.25,17.27,11500.0,14.9746,15.0006,14.9746,14.9919,11500.0
2010-08-05 13:00:00,17.28,17.29,17.26,17.26,12000.0,15.0006,15.0093,14.9832,14.9832,12000.0
2010-08-05 13:10:00,17.26,17.27,17.25,17.25,9200.0,14.9832,14.9919,14.9746,14.9746,9200.0
2010-08-05 13:20:00,17.25,17.26,17.25,17.25,6300.0,14.9746,14.9832,14.9746,14.9746,6300.0
2010-08-05 13:30:00,17.25,17.26,17.25,17.25,10900.0,14.9746,14.9832,14.9746,14.9746,10900.0
2010-08-05 13:40:00,17.26,17.26,17.25,17.25,29000.0,14.9832,14.9832,14.9746,14.9746,29000.0
2010-08-05 13:50:00,17.25,17.26,17.25,17.25,9300.0,14.9746,14.9832,14.9746,14.9746,9300.0
2010-08-05 14:00:00,17.26,17.26,17.22,17.22,13500.0,14.9832,14.9832,14.9485,14.9485,13500.0
2010-08-05 14:10:00,17.22,17.23,17.21,17.21,9700.0,14.9485,14.9572,14.9398,14.9398,9700.0
2010-08-05 14:20:00,17.22,17.28,17.21,17.26,44400.0,14.9485,15.0006,14.9398,14.9832,44400.0
2010-08-05 14:30:00,17.27,17.3,17.27,17.29,25200.0,14.9919,15.018,14.9919,15.0093,25200.0
2010-08-05 14:40:00,17.29,17.31,17.28,17.3,23200.0,15.0093,15.0266,15.0006,15.018,23200.0
2010-08-05 14:50:00,17.3,17.31,17.28,17.29,25100.0,15.018,15.0266,15.0006,15.0093,25100.0
2010-08-05 15:00:00,17.3,17.31,17.3,17.3,16600.0,15.018,15.0266,15.018,15.018,16600.0
2010-08-05 15:10:00,17.3,17.31,17.29,17.29,14800.0,15.018,15.0266,15.0093,15.0093,14800.0
2010-08-05 15:20:00,17.3,17.3,17.26,17.26,27400.0,15.018,15.018,14.9832,14.9832,27400.0
2010-08-05 15:30:00,17.26,17.27,17.24,17.24,47400.0,14.9832,14.9919,14.9659,14.9659,47400.0
2010-08-05 15:40:00,17.24,17.27,17.23,17.27,66000.0,14.9659,14.9919,14.9572,14.9919,66000.0
2010-08-05 15:50:00,17.27,17.32,17.26,17.32,168600.0,14.9919,15.0353,14.9832,15.0353,168600.0
2010-08-06 09:30:00,17.16,17.18,17.08,17.08,17000.0,14.8964,14.9138,14.827,14.827,17000.0
2010-08-06 09:40:00,17.07,17.13,17.03,17.11,22800.0,14.8183,14.8704,14.7836,14.853,22800.0
2010-08-06 09:50:00,17.11,17.12,17.09,17.11,18400.0,14.853,14.8617,14.8357,14.853,18400.0
2010-08-06 10:00:00,17.12,17.12,17.05,17.05,17100.0,14.8617,14.8617,14.8009,14.8009,17100.0
2010-08-06 10:10:00,17.05,17.06,17.04,17.05,9600.0,14.8009,14.8096,14.7923,14.8009,9600.0
2010-08-06 10:20:00,17.04,17.05,16.99,17.0,16000.0,14.7923,14.8009,14.7488,14.7575,16000.0
2010-08-06 10:30:00,17.0,17.07,17.0,17.04,21400.0,14.7575,14.8183,14.7575,14.7923,21400.0
2010-08-06 10:40:00,17.03,17.03,16.93,16.94,45500.0,14.7836,14.7836,14.6968,14.7054,45500.0
2010-08-06 10:50:00,16.93,16.98,16.89,16.92,23500.0,14.6968,14.7402,14.662,14.6881,23500.0
2010-08-06 11:00:00,16.91,16.95,16.91,16.92,12700.0,14.6794,14.7141,14.6794,14.6881,12700.0
2010-08-06 11:10:00,16.92,17.01,16.91,17.01,28700.0,14.6881,14.7662,14.6794,14.7662,28700.0
2010-08-06 11:20:00,17.0,17.05,17.0,17.01,44800.0,14.7575,14.8009,14.7575,14.7662,44800.0
2010-08-06 11:30:00,17.0,17.06,17.0,17.06,9200.0,14.7575,14.8096,14.7575,14.8096,9200.0
2010-08-06 11:40:00,17.05,17.06,17.04,17.05,10200.0,14.8009,14.8096,14.7923,14.8009,10200.0
2010-08-06 11:50:00,17.04,17.05,17.04,17.04,14000.0,14.7923,14.8009,14.7923,14.7923,14000.0
2010-08-06 12:00:00,17.04,17.05,17.04,17.05,5300.0,14.7923,14.8009,14.7923,14.8009,5300.0
2010-08-06 12:10:00,17.05,17.07,17.04,17.05,21000.0,14.8009,14.8183,14.7923,14.8009,21000.0
2010-08-06 12:20:00,17.04,17.05,17.04,17.04,11100.0,14.7923,14.8009,14.7923,14.7923,11100.0
2010-08-06 12:30:00,17.05,17.07,17.04,17.07,9000.0,14.8009,14.8183,14.7923,14.8183,9000.0
2010-08-06 12:40:00,17.08,17.09,17.08,17.09,5000.0,14.827,14.8357,14.827,14.8357,5000.0
2010-08-06 12:50:00,17.09,17.11,17.08,17.09,27700.0,14.8357,14.853,14.827,14.8357,27700.0
2010-08-06 13:00:00,17.09,17.09,17.08,17.08,3600.0,14.8357,14.8357,14.827,14.827,3600.0
2010-08-06 13:10:00,17.08,17.11,17.08,17.1,49800.0,14.827,14.853,14.827,14.8443,49800.0
2010-08-06 13:20:00,17.09,17.12,17.09,17.1,32900.0,14.8357,14.8617,14.8357,14.8443,32900.0
2010-08-06 13:30:00,17.1,17.12,17.09,17.1,65000.0,14.8443,14.8617,14.8357,14.8443,65000.0
2010-08-06 13:40:00,17.11,17.15,17.1,17.13,27300.0,14.853,14.8877,14.8443,14.8704,27300.0
2010-08-06 13:50:00,17.13,17.13,17.12,17.13,5500.0,14.8704,14.8704,14.8617,14.8704,5500.0
2010-08-06 14:00:00,17.12,17.15,17.11,17.15,14500.0,14.8617,14.8877,14.853,14.8877,14500.0
2010-08-06 14:10:00,17.15,17.15,17.14,17.15,9400.0,14.8877,14.8877,14.8791,14.8877,9400.0
2010-08-06 14:20:00,17.15,17.16,17.15,17.15,10100.0,14.8877,14.8964,14.8877,14.8877,10100.0
2010-08-06 14:30:00,17.15,17.16,17.13,17.13,12100.0,14.8877,14.8964,14.8704,14.8704,12100.0
2010-08-06 14:40:00,17.12,17.17,17.11,17.16,16900.0,14.8617,14.9051,14.853,14.8964,16900.0
2010-08-06 14:50:00,17.15,17.2,17.14,17.19,18500.0,14.8877,14.9311,14.8791,14.9225,18500.0
2010-08-06 15:00:00,17.2,17.22,17.19,17.21,23100.0,14.9311,14.9485,14.9225,14.9398,23100.0
2010-08-06 15:10:00,17.21,17.22,17.17,17.2,15400.0,14.9398,14.9485,14.9051,14.9311,15400.0
2010-08-06 15:20:00,17.21,17.24,17.2,17.22,22300.0,14.9398,14.9659,14.9311,14.9485,22300.0
2010-08-06 15:30:00,17.23,17.23,17.2,17.22,36500.0,14.9572,14.9572,14.9311,14.9485,36500.0
2010-08-06 15:40:00,17.22,17.25,17.2,17.25,57700.0,14.9485,14.9746,14.9311,14.9746,57700.0
2010-08-06 15:50:00,17.25,17.26,17.21,17.23,213500.0,14.9746,14.9832,14.9398,14.9572,213500.0
2010-08-09 09:30:00,17.27,17.3,17.22,17.29,10800.0,14.9919,15.018,14.9485,15.0093,10800.0
2010-08-09 09:40:00,17.28,17.3,17.28,17.29,4700.0,15.0006,15.018,15.0006,15.0093,4700.0
2010-08-09 09:50:00,17.3,17.3,17.28,17.29,8400.0,15.018,15.018,15.0006,15.0093,8400.0
2010-08-09 10:00:00,17.28,17.3,17.28,17.29,6600.0,15.0006,15.018,15.0006,15.0093,6600.0
2010-08-09 10:10:00,17.3,17.31,17.3,17.3,19100.0,15.018,15.0266,15.018,15.018,19100.0
2010-08-09 10:20:00,17.31,17.31,17.26,17.26,15600.0,15.0266,15.0266,14.9832,14.9832,15600.0
2010-08-09 10:30:00,17.26,17.32,17.26,17.3,19200.0,14.9832,15.0353,14.9832,15.018,19200.0
2010-08-09 10:40:00,17.29,17.31,17.29,17.3,9100.0,15.0093,15.0266,15.0093,15.018,9100.0
2010-08-09 10:50:00,17.31,17.33,17.3,17.33,21400.0,15.0266,15.044,15.018,15.044,21400.0
2010-08-09 11:00:00,17.33,17.34,17.32,17.33,8500.0,15.044,15.0527,15.0353,15.044,8500.0
2010-08-09 11:10:00,17.33,17.35,17.33,17.34,7300.0,15.044,15.0614,15.044,15.0527,7300.0
2010-08-09 11:20:00,17.35,17.36,17.35,17.35,4800.0,15.0614,15.07,15.0614,15.0614,4800.0
2010-08-09 11:30:00,17.36,17.37,17.35,17.36,15200.0,15.07,15.0787,15.0614,15.07,15200.0
2010-08-09 11:40:00,17.36,17.37,17.36,17.37,5600.0,15.07,15.0787,15.07,15.0787,5600.0
2010-08-09 11:50:00,17.37,17.37,17.36,17.36,5200.0,15.0787,15.0787,15.07,15.07,5200.0
2010-08-09 12:00:00,17.36,17.38,17.36,17.38,10800.0,15.07,15.0874,15.07,15.0874,10800.0
2010-08-09 12:10:00,17.38,17.38,17.34,17.35,18100.0,15.0874,15.0874,15.0527,15.0614,18100.0
2010-08-09 12:20:00,17.35,17.36,17.35,17.35,3400.0,15.0614,15.07,15.0614,15.0614,3400.0
2010-08-09 12:30:00,17.35,17.36,17.35,17.35,6900.0,15.0614,15.07,15.0614,15.0614,6900.0
2010-08-09 12:40:00,17.35,17.36,17.35,17.35,4800.0,15.0614,15.07,15.0614,15.0614,4800.0
2010-08-09 12:50:00,17.35,17.36,17.35,17.35,1400.0,15.0614,15.07,15.0614,15.0614,1400.0
2010-08-09 13:00:00,17.35,17.36,17.35,17.35,2900.0,15.0614,15.07,15.0614,15.0614,2900.0
2010-08-09 13:10:00,17.36,17.36,17.34,17.35,4400.0,15.07,15.07,15.0527,15.0614,4400.0
2010-08-09 13:20:00,17.35,17.36,17.33,17.36,15800.0,15.0614,15.07,15.044,15.07,15800.0
2010-08-09 13:30:00,17.35,17.36,17.35,17.35,4500.0,15.0614,15.07,15.0614,15.0614,4500.0
2010-08-09 13:40:00,17.35,17.36,17.35,17.36,3000.0,15.0614,15.07,15.0614,15.07,3000.0
2010-08-09 13:50:00,17.36,17.36,17.35,17.36,3200.0,15.07,15.07,15.0614,15.07,3200.0
2010-08-09 14:00:00,17.36,17.36,17.35,17.36,1600.0,15.07,15.07,15.0614,15.07,1600.0
2010-08-09 14:10:00,17.36,17.36,17.35,17.35,5300.0,15.07,15.07,15.0614,15.0614,5300.0
2010-08-09 14:20:00,17.35,17.36,17.35,17.35,2400.0,15.0614,15.07,15.0614,15.0614,2400.0
2010-08-09 14:30:00,17.35,17.36,17.35,17.35,8500.0,15.0614,15.07,15.0614,15.0614,8500.0
2010-08-09 14:40:00,17.35,17.38,17.35,17.37,27200.0,15.0614,15.0874,15.0614,15.0787,27200.0
2010-08-09 14:50:00,17.37,17.37,17.36,17.36,3300.0,15.0787,15.0787,15.07,15.07,3300.0
2010-08-09 15:00:00,17.36,17.37,17.34,17.34,18600.0,15.07,15.0787,15.0527,15.0527,18600.0
2010-08-09 15:10:00,17.35,17.35,17.33,17.33,10600.0,15.0614,15.0614,15.044,15.044,10600.0
2010-08-09 15:20:00,17.33,17.34,17.33,17.34,18200.0,15.044,15.0527,15.044,15.0527,18200.0
2010-08-09 15:30:00,17.34,17.35,17.33,17.34,25400.0,15.0527,15.0614,15.044,15.0527,25400.0
2010-08-09 15:40:00,17.34,17.36,17.32,17.32,95300.0,15.0527,15.07,15.0353,15.0353,95300.0
2010-08-09 15:50:00,17.32,17.37,17.3,17.36,183100.0,15.0353,15.0787,15.018,15.07,183100.0
2010-08-10 09:30:00,17.21,17.3,17.18,17.21,15500.0,14.9398,15.018,14.9138,14.9398,15500.0
2010-08-10 09:40:00,17.2,17.2,17.12,17.14,8500.0,14.9311,14.9311,14.8617,14.8791,8500.0
2010-08-10 09:50:00,17.15,17.15,17.08,17.15,6300.0,14.8877,14.8877,14.827,14.8877,6300.0
2010-08-10 10:00:00,17.15,17.17,17.13,17.17,11500.0,14.8877,14.9051,14.8704,14.9051,11500.0
2010-08-10 10:10:00,17.16,17.17,17.14,17.17,7200.0,14.8964,14.9051,14.8791,14.9051,7200.0
2010-08-10 10:20:00,17.17,17.2,17.16,17.18,9400.0,14.9051,14.9311,14.8964,14.9138,9400.0
2010-08-10 10:30:00,17.17,17.19,17.16,17.18,8900.0,14.9051,14.9225,14.8964,14.9138,8900.0
2010-08-10 10:40:00,17.18,17.21,17.17,17.18,8100.0,14.9138,14.9398,14.9051,14.9138,8100.0
2010-08-10 10:50:00,17.18,17.18,17.16,17.18,11200.0,14.9138,14.9138,14.8964,14.9138,11200.0
2010-08-10 11:00:00,17.18,17.23,17.18,17.23,9400.0,14.9138,14.9572,14.9138,14.9572,9400.0
2010-08-10 11:10:00,17.24,17.27,17.24,17.27,6300.0,14.9659,14.9919,14.9659,14.9919,6300.0
2010-08-10 11:20:00,17.26,17.28,17.26,17.27,5900.0,14.9832,15.0006,14.9832,14.9919,5900.0
2010-08-10 11:30:00,17.27,17.29,17.25,17.26,12800.0,14.9919,15.0093,14.9746,14.9832,12800.0
2010-08-10 11:40:00,17.25,17.26,17.24,17.24,8900.0,14.9746,14.9832,14.9659,14.9659,8900.0
2010-08-10 11:50:00,17.23,17.25,17.23,17.24,8200.0,14.9572,14.9746,14.9572,14.9659,8200.0
2010-08-10 12:00:00,17.24,17.24,17.23,17.23,15900.0,14.9659,14.9659,14.9572,14.9572,15900.0
2010-08-10 12:10:00,17.24,17.27,17.24,17.27,13600.0,14.9659,14.9919,14.9659,14.9919,13600.0
2010-08-10 12:20:00,17.26,17.28,17.26,17.28,7700.0,14.9832,15.0006,14.9832,15.0006,7700.0
2010-08-10 12:30:00,17.27,17.28,17.26,17.27,6700.0,14.9919,15.0006,14.9832,14.9919,6700.0
2010-08-10 12:40:00,17.27,17.29,17.26,17.29,7900.0,14.9919,15.0093,14.9832,15.0093,7900.0
2010-08-10 12:50:00,17.28,17.29,17.28,17.29,7600.0,15.0006,15.0093,15.0006,15.0093,7600.0
2010-08-10 13:00:00,17.28,17.29,17.28,17.29,6800.0,15.0006,15.0093,15.0006,15.0093,6800.0
2010-08-10 13:10:00,17.28,17.29,17.28,17.28,6500.0,15.0006,15.0093,15.0006,15.0006,6500.0
2010-08-10 13:20:00,17.28,17.28,17.24,17.24,10700.0,15.0006,15.0006,14.9659,14.9659,10700.0
2010-08-10 13:30:00,17.24,17.25,17.21,17.22,10100.0,14.9659,14.9746,14.9398,14.9485,10100.0
2010-08-10 13:40:00,17.21,17.22,17.21,17.22,3300.0,14.9398,14.9485,14.9398,14.9485,3300.0
2010-08-10 13:50:00,17.21,17.22,17.21,17.22,7400.0,14.9398,14.9485,14.9398,14.9485,7400.0
2010-08-10 14:00:00,17.21,17.26,17.21,17.23,22400.0,14.9398,14.9832,14.9398,14.9572,22400.0
2010-08-10 14:10:00,17.23,17.4,17.23,17.31,55700.0,14.9572,15.1048,14.9572,15.0266,55700.0
2010-08-10 14:20:00,17.31,17.38,17.27,17.35,49500.0,15.0266,15.0874,14.9919,15.0614,49500.0
2010-08-10 14:30:00,17.35,17.41,17.35,17.38,35700.0,15.0614,15.1134,15.0614,15.0874,35700.0
2010-08-10 14:40:00,17.39,17.42,17.38,17.41,20600.0,15.0961,15.1221,15.0874,15.1134,20600.0
2010-08-10 14:50:00,17.41,17.41,17.37,17.39,15100.0,15.1134,15.1134,15.0787,15.0961,15100.0
2010-08-10 15:00:00,17.38,17.41,17.38,17.4,20700.0,15.0874,15.1134,15.0874,15.1048,20700.0
2010-08-10 15:10:00,17.4,17.4,17.31,17.31,28200.0,15.1048,15.1048,15.0266,15.0266,28200.0
2010-08-10 15:20:00,17.31,17.34,17.29,17.33,23400.0,15.0266,15.0527,15.0093,15.044,23400.0
2010-08-10 15:30:00,17.33,17.38,17.32,17.36,29900.0,15.044,15.0874,15.0353,15.07,29900.0
2010-08-10 15:40:00,17.36,17.4,17.35,17.37,36200.0,15.07,15.1048,15.0614,15.0787,36200.0
2010-08-10 15:50:00,17.37,17.37,17.32,17.34,125800.0,15.0787,15.0787,15.0353,15.0527,125800.0
2010-08-11 09:30:00,17.09,17.11,17.0,17.07,10500.0,14.8357,14.853,14.7575,14.8183,10500.0
2010-08-11 09:40:00,17.09,17.09,17.04,17.09,7000.0,14.8357,14.8357,14.7923,14.8357,7000.0
2010-08-11 09:50:00,17.07,17.07,16.97,17.01,9400.0,14.8183,14.8183,14.7315,14.7662,9400.0
2010-08-11 10:00:00,17.0,17.02,16.98,16.99,8900.0,14.7575,14.7749,14.7402,14.7488,8900.0
2010-08-11 10:10:00,16.99,17.01,16.91,16.92,15700.0,14.7488,14.7662,14.6794,14.6881,15700.0
2010-08-11 10:20:00,16.91,16.98,16.91,16.94,15600.0,14.6794,14.7402,14.6794,14.7054,15600.0
2010-08-11 10:30:00,16.94,16.94,16.9,16.93,18300.0,14.7054,14.7054,14.6707,14.6968,18300.0
2010-08-11 10:40:00,16.93,16.98,16.92,16.97,14000.0,14.6968,14.7402,14.6881,14.7315,14000.0
2010-08-11 10:50:00,16.97,17.01,16.96,16.98,19300.0,14.7315,14.7662,14.7228,14.7402,19300.0
2010-08-11 11:00:00,16.98,17.0,16.96,17.0,17200.0,14.7402,14.7575,14.7228,14.7575,17200.0
2010-08-11 11:10:00,17.0,17.0,16.96,16.99,22400.0,14.7575,14.7575,14.7228,14.7488,22400.0
2010-08-11 11:20:00,16.97,17.04,16.97,17.01,20000.0,14.7315,14.7923,14.7315,14.7662,20000.0
2010-08-11 11:30:00,17.0,17.03,16.98,17.02,14300.0,14.7575,14.7836,14.7402,14.7749,14300.0
2010-08-11 11:40:00,17.02,17.05,17.01,17.02,20100.0,14.7749,14.8009,14.7662,14.7749,20100.0
2010-08-11 11:50:00,17.03,17.04,17.01,17.04,15200.0,14.7836,14.7923,14.7662,14.7923,15200.0
2010-08-11 12:00:00,17.03,17.03,16.99,17.0,14700.0,14.7836,14.7836,14.7488,14.7575,14700.0
2010-08-11 12:10:00,17.0,17.0,16.97,16.97,7800.0,14.7575,14.7575,14.7315,14.7315,7800.0
2010-08-11 12:20:00,16.97,16.97,16.97,16.97,3600.0,14.7315,14.7315,14.7315,14.7315,3600.0
2010-08-11 12:30:00,16.97,17.01,16.96,16.96,54300.0,14.7315,14.7662,14.7228,14.7228,54300.0
2010-08-11 12:40:00,16.96,16.96,16.94,16.94,9000.0,14.7228,14.7228,14.7054,14.7054,9000.0
2010-08-11 12:50:00,16.93,16.93,16.91,16.92,5000.0,14.6968,14.6968,14.6794,14.6881,5000.0
2010-08-11 13:00:00,16.93,16.95,16.92,16.95,7800.0,14.6968,14.7141,14.6881,14.7141,7800.0
2010-08-11 13:10:00,16.94,16.95,16.94,16.95,1800.0,14.7054,14.7141,14.7054,14.7141,1800.0
2010-08-11 13:20:00,16.94,16.95,16.94,16.95,2400.0,14.7054,14.7141,14.7054,14.7141,2400.0
2010-08-11 13:30:00,16.94,16.95,16.93,16.94,7500.0,14.7054,14.7141,14.6968,14.7054,7500.0
2010-08-11 13:40:00,16.93,16.94,16.93,16.93,4300.0,14.6968,14.7054,14.6968,14.6968,4300.0
2010-08-11 13:50:00,16.93,16.94,16.91,16.93,14000.0,14.6968,14.7054,14.6794,14.6968,14000.0
2010-08-11 14:00:00,16.92,16.95,16.92,16.94,15000.0,14.6881,14.7141,14.6881,14.7054,15000.0
2010-08-11 14:10:00,16.94,16.95,16.92,16.94,13200.0,14.7054,14.7141,14.6881,14.7054,13200.0
2010-08-11 14:20:00,16.95,16.96,16.94,16.96,8100.0,14.7141,14.7228,14.7054,14.7228,8100.0
2010-08-11 14:30:00,16.95,16.96,16.92,16.93,11000.0,14.7141,14.7228,14.6881,14.6968,11000.0
2010-08-11 14:40:00,16.92,16.93,16.9,16.91,13400.0,14.6881,14.6968,14.6707,14.6794,13400.0
2010-08-11 14:50:00,16.9,16.91,16.86,16.89,24700.0,14.6707,14.6794,14.636,14.662,24700.0
2010-08-11 15:00:00,16.89,16.9,16.88,16.89,12900.0,14.662,14.6707,14.6534,14.662,12900.0
2010-08-11 15:10:00,16.9,16.91,16.87,16.88,21000.0,14.6707,14.6794,14.6447,14.6534,21000.0
2010-08-11 15:20:00,16.88,16.92,16.87,16.9,23000.0,14.6534,14.6881,14.6447,14.6707,23000.0
2010-08-11 15:30:00,16.91,16.94,16.88,16.88,33700.0,14.6794,14.7054,14.6534,14.6534,33700.0
2010-08-11 15:40:00,16.89,16.89,16.85,16.88,105700.0,14.662,14.662,14.6273,14.6534,105700.0
2010-08-11 15:50:00,16.88,16.92,16.86,16.88,210200.0,14.6534,14.6881,14.636,14.6534,210200.0
2010-08-12 09:30:00,16.71,16.79,16.64,16.64,23600.0,14.5058,14.5752,14.445,14.445,23600.0
2010-08-12 09:40:00,16.65,16.71,16.64,16.68,25100.0,14.4537,14.5058,14.445,14.4797,25100.0
2010-08-12 09:50:00,16.68,16.74,16.61,16.72,27100.0,14.4797,14.5318,14.419,14.5145,27100.0
2010-08-12 10:00:00,16.73,16.78,16.72,16.72,29500.0,14.5231,14.5665,14.5145,14.5145,29500.0
2010-08-12 10:10:00,16.73,16.73,16.67,16.68,20400.0,14.5231,14.5231,14.4711,14.4797,20400.0
2010-08-12 10:20:00,16.67,16.74,16.67,16.73,20600.0,14.4711,14.5318,14.4711,14.5231,20600.0
2010-08-12 10:30:00,16.72,16.78,16.72,16.76,18300.0,14.5145,14.5665,14.5145,14.5492,18300.0
2010-08-12 10:40:00,16.75,16.76,16.74,16.75,21800.0,14.5405,14.5492,14.5318,14.5405,21800.0
2010-08-12 10:50:00,16.75,16.77,16.73,16.73,16900.0,14.5405,14.5579,14.5231,14.5231,16900.0
2010-08-12 11:00:00,16.73,16.73,16.66,16.67,28500.0,14.5231,14.5231,14.4624,14.4711,28500.0
2010-08-12 11:10:00,16.66,16.73,16.66,16.73,25400.0,14.4624,14.5231,14.4624,14.5231,25400.0
2010-08-12 11:20:00,16.73,16.85,16.73,16.85,57300.0,14.5231,14.6273,14.5231,14.6273,57300.0
2010-08-12 11:30:00,16.84,16.85,16.82,16.83,31200.0,14.6186,14.6273,14.6013,14.61,31200.0
2010-08-12 11:40:00,16.83,16.85,16.81,16.83,17400.0,14.61,14.6273,14.5926,14.61,17400.0
2010-08-12 11:50:00,16.83,16.86,16.83,16.86,4900.0,14.61,14.636,14.61,14.636,4900.0
2010-08-12 12:00:00,16.85,16.85,16.83,16.84,19900.0,14.6273,14.6273,14.61,14.6186,19900.0
2010-08-12 12:10:00,16.83,16.88,16.83,16.87,25600.0,14.61,14.6534,14.61,14.6447,25600.0
2010-08-12 12:20:00,16.87,16.88,16.86,16.86,5300.0,14.6447,14.6534,14.636,14.636,5300.0
2010-08-12 12:30:00,16.87,16.87,16.86,16.86,9000.0,14.6447,14.6447,14.636,14.636,9000.0
2010-08-12 12:40:00,16.86,16.86,16.84,16.85,21400.0,14.636,14.636,14.6186,14.6273,21400.0
2010-08-12 12:50:00,16.86,16.86,16.85,16.85,3700.0,14.636,14.636,14.6273,14.6273,3700.0
2010-08-12 13:00:00,16.85,16.86,16.84,16.85,7300.0,14.6273,14.636,14.6186,14.6273,7300.0
2010-08-12 13:10:00,16.84,16.84,16.83,16.83,5200.0,14.6186,14.6186,14.61,14.61,5200.0
2010-08-12 13:20:00,16.83,16.84,16.83,16.83,27100.0,14.61,14.6186,14.61,14.61,27100.0
2010-08-12 13:30:00,16.83,16.84,16.83,16.84,6200.0,14.61,14.6186,14.61,14.6186,6200.0
2010-08-12 13:40:00,16.83,16.84,16.83,16.83,21400.0,14.61,14.6186,14.61,14.61,21400.0
2010-08-12 13:50:00,16.84,16.86,16.82,16.86,30800.0,14.6186,14.636,14.6013,14.636,30800.0
2010-08-12 14:00:00,16.85,16.86,16.85,16.85,16600.0,14.6273,14.636,14.6273,14.6273,16600.0
2010-08-12 14:10:00,16.85,16.89,16.85,16.89,13700.0,14.6273,14.662,14.6273,14.662,13700.0
2010-08-12 14:20:00,16.89,16.91,16.88,16.88,35400.0,14.662,14.6794,14.6534,14.6534,35400.0
2010-08-12 14:30:00,16.88,16.89,16.83,16.83,12100.0,14.6534,14.662,14.61,14.61,12100.0
2010-08-12 14:40:00,16.84,16.86,16.84,16.84,12300.0,14.6186,14.636,14.6186,14.6186,12300.0
2010-08-12 14:50:00,16.84,16.89,16.84,16.88,12300.0,14.6186,14.662,14.6186,14.6534,12300.0
2010-08-12 15:00:00,16.87,16.93,16.87,16.92,14200.0,14.6447,14.6968,14.6447,14.6881,14200.0
2010-08-12 15:10:00,16.91,16.94,16.88,16.89,39800.0,14.6794,14.7054,14.6534,14.662,39800.0
2010-08-12 15:20:00,16.88,16.89,16.86,16.88,25100.0,14.6534,14.662,14.636,14.6534,25100.0
2010-08-12 15:30:00,16.88,16.92,16.88,16.89,41400.0,14.6534,14.6881,14.6534,14.662,41400.0
2010-08-12 15:40:00,16.89,16.9,16.83,16.87,73400.0,14.662,14.6707,14.61,14.6447,73400.0
2010-08-12 15:50:00,16.88,16.91,16.85,16.89,142000.0,14.6534,14.6794,14.6273,14.662,142000.0
2010-08-13 09:30:00,16.8,16.95,16.8,16.9,41300.0,14.5839,14.7141,14.5839,14.6707,41300.0
2010-08-13 09:40:00,16.9,16.91,16.87,16.89,14900.0,14.6707,14.6794,14.6447,14.662,14900.0
2010-08-13 09:50:00,16.89,16.93,16.86,16.92,11900.0,14.662,14.6968,14.636,14.6881,11900.0
2010-08-13 10:00:00,16.91,16.96,16.91,16.95,10500.0,14.6794,14.7228,14.6794,14.7141,10500.0
2010-08-13 10:10:00,16.94,16.96,16.93,16.94,6400.0,14.7054,14.7228,14.6968,14.7054,6400.0
2010-08-13 10:20:00,16.94,16.94,16.9,16.91,27400.0,14.7054,14.7054,14.6707,14.6794,27400.0
2010-08-13 10:30:00,16.92,16.93,16.89,16.93,7900.0,14.6881,14.6968,14.662,14.6968,7900.0
2010-08-13 10:40:00,16.94,16.94,16.89,16.89,13200.0,14.7054,14.7054,14.662,14.662,13200.0
2010-08-13 10:50:00,16.89,16.9,16.85,16.89,12500.0,14.662,14.6707,14.6273,14.662,12500.0
2010-08-13 11:00:00,16.89,16.91,16.87,16.89,7000.0,14.662,14.6794,14.6447,14.662,7000.0
2010-08-13 11:10:00,16.9,16.9,16.85,16.85,13800.0,14.6707,14.6707,14.6273,14.6273,13800.0
2010-08-13 11:20:00,16.85,16.86,16.82,16.83,8300.0,14.6273,14.636,14.6013,14.61,8300.0
2010-08-13 11:30:00,16.83,16.85,16.82,16.84,17100.0,14.61,14.6273,14.6013,14.6186,17100.0
2010-08-13 11:40:00,16.84,16.92,16.84,16.91,20100.0,14.6186,14.6881,14.6186,14.6794,20100.0
2010-08-13 11:50:00,16.9,16.93,16.9,16.93,20900.0,14.6707,14.6968,14.6707,14.6968,20900.0
2010-08-13 12:00:00,16.92,16.93,16.91,16.93,4500.0,14.6881,14.6968,14.6794,14.6968,4500.0
2010-08-13 12:10:00,16.92,16.92,16.89,16.89,5800.0,14.6881,14.6881,14.662,14.662,5800.0
2010-08-13 12:20:00,16.9,16.9,16.89,16.89,1900.0,14.6707,14.6707,14.662,14.662,1900.0
2010-08-13 12:30:00,16.89,16.9,16.89,16.9,3100.0,14.662,14.6707,14.662,14.6707,3100.0
2010-08-13 12:40:00,16.89,16.9,16.89,16.9,1700.0,14.662,14.6707,14.662,14.6707,1700.0
2010-08-13 12:50:00,16.89,16.93,16.89,16.93,12300.0,14.662,14.6968,14.662,14.6968,12300.0
2010-08-13 13:00:00,16.93,16.95,16.91,16.94,10700.0,14.6968,14.7141,14.6794,14.7054,10700.0
2010-08-13 13:10:00,16.94,16.94,16.92,16.94,8100.0,14.7054,14.7054,14.6881,14.7054,8100.0
2010-08-13 13:20:00,16.93,16.93,16.92,16.92,1000.0,14.6968,14.6968,14.6881,14.6881,1000.0
2010-08-13 13:30:00,16.92,16.93,16.91,16.91,7900.0,14.6881,14.6968,14.6794,14.6794,7900.0
2010-08-13 13:40:00,16.91,16.92,16.9,16.9,7100.0,14.6794,14.6881,14.6707,14.6707,7100.0
2010-08-13 13:50:00,16.91,16.91,16.87,16.87,8600.0,14.6794,14.6794,14.6447,14.6447,8600.0
2010-08-13 14:00:00,16.87,16.88,16.87,16.88,1500.0,14.6447,14.6534,14.6447,14.6534,1500.0
2010-08-13 14:10:00,16.88,16.88,16.87,16.87,1100.0,14.6534,14.6534,14.6447,14.6447,1100.0
2010-08-13 14:20:00,16.87,16.87,16.86,16.86,2400.0,14.6447,14.6447,14.636,14.636,2400.0
2010-08-13 14:30:00,16.86,16.87,16.84,16.84,4600.0,14.636,14.6447,14.6186,14.6186,4600.0
2010-08-13 14:40:00,16.85,16.85,16.81,16.82,39300.0,14.6273,14.6273,14.5926,14.6013,39300.0
2010-08-13 14:50:00,16.82,16.82,16.79,16.8,42300.0,14.6013,14.6013,14.5752,14.5839,42300.0
2010-08-13 15:00:00,16.8,16.8,16.79,16.8,19800.0,14.5839,14.5839,14.5752,14.5839,19800.0
2010-08-13 15:10:00,16.8,16.8,16.79,16.79,8700.0,14.5839,14.5839,14.5752,14.5752,8700.0
2010-08-13 15:20:00,16.79,16.8,16.76,16.77,33300.0,14.5752,14.5839,14.5492,14.5579,33300.0
2010-08-13 15:30:00,16.78,16.79,16.77,16.79,29000.0,14.5665,14.5752,14.5579,14.5752,29000.0
2010-08-13 15:40:00,16.78,16.79,16.7,16.72,145400.0,14.5665,14.5752,14.4971,14.5145,145400.0
2010-08-13 15:50:00,16.72,16.73,16.7,16.7,109900.0,14.5145,14.5231,14.4971,14.4971,109900.0
2010-08-16 09:30:00,16.62,16.62,16.5,16.54,30900.0,14.4277,14.4277,14.3235,14.3582,30900.0
2010-08-16 09:40:00,16.54,16.6,16.52,16.57,23800.0,14.3582,14.4103,14.3408,14.3842,23800.0
2010-08-16 09:50:00,16.56,16.57,16.48,16.49,20800.0,14.3756,14.3842,14.3061,14.3148,20800.0
2010-08-16 10:00:00,16.49,16.56,16.47,16.55,32900.0,14.3148,14.3756,14.2974,14.3669,32900.0
2010-08-16 10:10:00,16.56,16.58,16.53,16.57,24200.0,14.3756,14.3929,14.3495,14.3842,24200.0
2010-08-16 10:20:00,16.57,16.57,16.51,16.52,19200.0,14.3842,14.3842,14.3322,14.3408,19200.0
2010-08-16 10:30:00,16.52,16.55,16.52,16.55,10300.0,14.3408,14.3669,14.3408,14.3669,10300.0
2010-08-16 10:40:00,16.55,16.56,16.52,16.54,15600.0,14.3669,14.3756,14.3408,14.3582,15600.0
2010-08-16 10:50:00,16.55,16.55,16.5,16.51,16400.0,14.3669,14.3669,14.3235,14.3322,16400.0
2010-08-16 11:00:00,16.52,16.53,16.49,16.49,18300.0,14.3408,14.3495,14.3148,14.3148,18300.0
2010-08-16 11:10:00,16.49,16.5,16.48,16.49,9900.0,14.3148,14.3235,14.3061,14.3148,9900.0
2010-08-16 11:20:00,16.5,16.54,16.49,16.51,29500.0,14.3235,14.3582,14.3148,14.3322,29500.0
2010-08-16 11:30:00,16.51,16.57,16.5,16.56,13100.0,14.3322,14.3842,14.3235,14.3756,13100.0
2010-08-16 11:40:00,16.56,16.57,16.52,16.53,31600.0,14.3756,14.3842,14.3408,14.3495,31600.0
2010-08-16 11:50:00,16.53,16.53,16.5,16.52,20200.0,14.3495,14.3495,14.3235,14.3408,20200.0
2010-08-16 12:00:00,16.52,16.53,16.51,16.51,12900.0,14.3408,14.3495,14.3322,14.3322,12900.0
2010-08-16 12:10:00,16.51,16.52,16.5,16.5,8000.0,14.3322,14.3408,14.3235,14.3235,8000.0
2010-08-16 12:20:00,16.51,16.52,16.49,16.52,15100.0,14.3322,14.3408,14.3148,14.3408,15100.0
2010-08-16 12:30:00,16.53,16.56,16.52,16.56,31800.0,14.3495,14.3756,14.3408,14.3756,31800.0
2010-08-16 12:40:00,16.56,16.56,16.55,16.56,8600.0,14.3756,14.3756,14.3669,14.3756,8600.0
2010-08-16 12:50:00,16.56,16.59,16.55,16.56,19700.0,14.3756,14.4016,14.3669,14.3756,19700.0
2010-08-16 13:00:00,16.56,16.57,16.55,16.56,10600.0,14.3756,14.3842,14.3669,14.3756,10600.0
2010-08-16 13:10:00,16.56,16.56,16.55,16.56,2500.0,14.3756,14.3756,14.3669,14.3756,2500.0
2010-08-16 13:20:00,16.56,16.56,16.55,16.56,3700.0,14.3756,14.3756,14.3669,14.3756,3700.0
2010-08-16 13:30:00,16.56,16.56,16.55,16.55,18200.0,14.3756,14.3756,14.3669,14.3669,18200.0
2010-08-16 13:40:00,16.56,16.56,16.55,16.55,3300.0,14.3756,14.3756,14.3669,14.3669,3300.0
2010-08-16 13:50:00,16.55,16.56,16.51,16.51,21900.0,14.3669,14.3756,14.3322,14.3322,21900.0
2010-08-16 14:00:00,16.52,16.54,16.51,16.53,10900.0,14.3408,14.3582,14.3322,14.3495,10900.0
2010-08-16 14:10:00,16.52,16.52,16.49,16.49,15200.0,14.3408,14.3408,14.3148,14.3148,15200.0
2010-08-16 14:20:00,16.5,16.5,16.49,16.49,9100.0,14.3235,14.3235,14.3148,14.3148,9100.0
2010-08-16 14:30:00,16.49,16.5,16.48,16.48,9800.0,14.3148,14.3235,14.3061,14.3061,9800.0
2010-08-16 14:40:00,16.49,16.49,16.46,16.46,24100.0,14.3148,14.3148,14.2888,14.2888,24100.0
2010-08-16 14:50:00,16.46,16.46,16.4,16.4,27900.0,14.2888,14.2888,14.2367,14.2367,27900.0
2010-08-16 15:00:00,16.41,16.44,16.41,16.41,69100.0,14.2454,14.2714,14.2454,14.2454,69100.0
2010-08-16 15:10:00,16.41,16.42,16.41,16.41,25200.0,14.2454,14.254,14.2454,14.2454,25200.0
2010-08-16 15:20:00,16.41,16.44,16.4,16.44,48000.0,14.2454,14.2714,14.2367,14.2714,48000.0
2010-08-16 15:30:00,16.44,16.46,16.43,16.44,87300.0,14.2714,14.2888,14.2627,14.2714,87300.0
2010-08-16 15:40:00,16.45,16.47,16.44,16.46,68000.0,14.2801,14.2974,14.2714,14.2888,68000.0
2010-08-16 15:50:00,16.47,16.52,16.46,16.5,218000.0,14.2974,14.3408,14.2888,14.3235,218000.0
2010-08-17 09:30:00,16.57,16.78,16.55,16.73,46800.0,14.3842,14.5665,14.3669,14.5231,46800.0
2010-08-17 09:40:00,16.72,16.74,16.68,16.72,26900.0,14.5145,14.5318,14.4797,14.5145,26900.0
2010-08-17 09:50:00,16.71,16.76,16.68,16.76,26400.0,14.5058,14.5492,14.4797,14.5492,26400.0
2010-08-17 10:00:00,16.76,16.79,16.75,16.76,17600.0,14.5492,14.5752,14.5405,14.5492,17600.0
2010-08-17 10:10:00,16.77,16.78,16.7,16.7,17400.0,14.5579,14.5665,14.4971,14.4971,17400.0
2010-08-17 10:20:00,16.7,16.75,16.69,16.74,12200.0,14.4971,14.5405,14.4884,14.5318,12200.0
2010-08-17 10:30:00,16.74,16.76,16.71,16.76,18200.0,14.5318,14.5492,14.5058,14.5492,18200.0
2010-08-17 10:40:00,16.75,16.76,16.75,16.75,21800.0,14.5405,14.5492,14.5405,14.5405,21800.0
2010-08-17 10:50:00,16.76,16.79,16.75,16.79,19000.0,14.5492,14.5752,14.5405,14.5752,19000.0
2010-08-17 11:00:00,16.79,16.81,16.79,16.8,16900.0,14.5752,14.5926,14.5752,14.5839,16900.0
2010-08-17 11:10:00,16.81,16.88,16.8,16.87,26700.0,14.5926,14.6534,14.5839,14.6447,26700.0
2010-08-17 11:20:00,16.87,16.9,16.86,16.9,13800.0,14.6447,14.6707,14.636,14.6707,13800.0
2010-08-17 11:30:00,16.9,16.92,16.89,16.89,36600.0,14.6707,14.6881,14.662,14.662,36600.0
2010-08-17 11:40:00,16.89,16.9,16.86,16.9,28800.0,14.662,14.6707,14.636,14.6707,28800.0
2010-08-17 11:50:00,16.89,16.94,16.89,16.92,17800.0,14.662,14.7054,14.662,14.6881,17800.0
2010-08-17 12:00:00,16.92,16.93,16.92,16.92,6400.0,14.6881,14.6968,14.6881,14.6881,6400.0
2010-08-17 12:10:00,16.92,16.97,16.92,16.96,13900.0,14.6881,14.7315,14.6881,14.7228,13900.0
2010-08-17 12:20:00,16.96,16.97,16.92,16.93,11600.0,14.7228,14.7315,14.6881,14.6968,11600.0
2010-08-17 12:30:00,16.94,16.94,16.93,16.94,4800.0,14.7054,14.7054,14.6968,14.7054,4800.0
2010-08-17 12:40:00,16.93,16.94,16.91,16.91,5300.0,14.6968,14.7054,14.6794,14.6794,5300.0
2010-08-17 12:50:00,16.91,16.93,16.9,16.92,8900.0,14.6794,14.6968,14.6707,14.6881,8900.0
2010-08-17 13:00:00,16.92,16.93,16.91,16.91,5800.0,14.6881,14.6968,14.6794,14.6794,5800.0
2010-08-17 13:10:00,16.91,16.92,16.9,16.92,10100.0,14.6794,14.6881,14.6707,14.6881,10100.0
2010-08-17 13:20:00,16.92,16.94,16.92,16.92,7100.0,14.6881,14.7054,14.6881,14.6881,7100.0
2010-08-17 13:30:00,16.93,16.93,16.92,16.92,3000.0,14.6968,14.6968,14.6881,14.6881,3000.0
2010-08-17 13:40:00,16.93,16.93,16.92,16.93,2900.0,14.6968,14.6968,14.6881,14.6968,2900.0
2010-08-17 13:50:00,16.92,16.93,16.91,16.92,10200.0,14.6881,14.6968,14.6794,14.6881,10200.0
2010-08-17 14:00:00,16.92,16.94,16.91,16.94,23200.0,14.6881,14.7054,14.6794,14.7054,23200.0
2010-08-17 14:10:00,16.93,16.96,16.93,16.95,14100.0,14.6968,14.7228,14.6968,14.7141,14100.0
2010-08-17 14:20:00,16.95,16.96,16.93,16.93,23500.0,14.7141,14.7228,14.6968,14.6968,23500.0
2010-08-17 14:30:00,16.94,16.94,16.91,16.91,6500.0,14.7054,14.7054,14.6794,14.6794,6500.0
2010-08-17 14:40:00,16.91,16.92,16.91,16.92,4200.0,14.6794,14.6881,14.6794,14.6881,4200.0
2010-08-17 14:50:00,16.92,16.94,16.91,16.93,12700.0,14.6881,14.7054,14.6794,14.6968,12700.0
2010-08-17 15:00:00,16.94,16.94,16.92,16.92,17800.0,14.7054,14.7054,14.6881,14.6881,17800.0
2010-08-17 15:10:00,16.92,16.93,16.91,16.92,9900.0,14.6881,14.6968,14.6794,14.6881,9900.0
2010-08-17 15:20:00,16.92,16.92,16.91,16.92,18600.0,14.6881,14.6881,14.6794,14.6881,18600.0
2010-08-17 15:30:00,16.92,16.93,16.9,16.93,42100.0,14.6881,14.6968,14.6707,14.6968,42100.0
2010-08-17 15:40:00,16.92,16.93,16.9,16.92,38600.0,14.6881,14.6968,14.6707,14.6881,38600.0
2010-08-17 15:50:00,16.91,16.92,16.87,16.88,95400.0,14.6794,14.6881,14.6447,14.6534,95400.0
2010-08-18 09:30:00,16.88,16.91,16.78,16.78,24900.0,14.6534,14.6794,14.5665,14.5665,24900.0
2010-08-18 09:40:00,16.78,16.78,16.71,16.76,17200.0,14.5665,14.5665,14.5058,14.5492,17200.0
2010-08-18 09:50:00,16.75,16.77,16.74,16.77,10400.0,14.5405,14.5579,14.5318,14.5579,10400.0
2010-08-18 10:00:00,16.77,16.84,16.77,16.8,39400.0,14.5579,14.6186,14.5579,14.5839,39400.0
2010-08-18 10:10:00,16.8,16.85,16.79,16.79,33000.0,14.5839,14.6273,14.5752,14.5752,33000.0
2010-08-18 10:20:00,16.79,16.79,16.71,16.71,7800.0,14.5752,14.5752,14.5058,14.5058,7800.0
2010-08-18 10:30:00,16.71,16.72,16.69,16.71,11600.0,14.5058,14.5145,14.4884,14.5058,11600.0
2010-08-18 10:40:00,16.72,16.72,16.66,16.66,10400.0,14.5145,14.5145,14.4624,14.4624,10400.0
2010-08-18 10:50:00,16.67,16.67,16.64,16.64,12600.0,14.4711,14.4711,14.445,14.445,12600.0
2010-08-18 11:00:00,16.65,16.76,16.64,16.75,58100.0,14.4537,14.5492,14.445,14.5405,58100.0
2010-08-18 11:10:00,16.76,16.81,16.75,16.76,36400.0,14.5492,14.5926,14.5405,14.5492,36400.0
2010-08-18 11:20:00,16.75,16.76,16.73,16.75,11800.0,14.5405,14.5492,14.5231,14.5405,11800.0
2010-08-18 11:30:00,16.75,16.78,16.75,16.76,3700.0,14.5405,14.5665,14.5405,14.5492,3700.0
2010-08-18 11:40:00,16.76,16.81,16.76,16.81,10100.0,14.5492,14.5926,14.5492,14.5926,10100.0
2010-08-18 11:50:00,16.8,16.81,16.79,16.79,6600.0,14.5839,14.5926,14.5752,14.5752,6600.0
2010-08-18 12:00:00,16.79,16.8,16.76,16.76,4700.0,14.5752,14.5839,14.5492,14.5492,4700.0
2010-08-18 12:10:00,16.76,16.77,16.76,16.76,2100.0,14.5492,14.5579,14.5492,14.5492,2100.0
2010-08-18 12:20:00,16.76,16.77,16.76,16.76,1800.0,14.5492,14.5579,14.5492,14.5492,1800.0
2010-08-18 12:30:00,16.77,16.78,16.77,16.77,3100.0,14.5579,14.5665,14.5579,14.5579,3100.0
2010-08-18 12:40:00,16.77,16.81,16.77,16.81,8400.0,14.5579,14.5926,14.5579,14.5926,8400.0
2010-08-18 12:50:00,16.81,16.85,16.81,16.84,12800.0,14.5926,14.6273,14.5926,14.6186,12800.0
2010-08-18 13:00:00,16.84,16.89,16.84,16.88,5300.0,14.6186,14.662,14.6186,14.6534,5300.0
2010-08-18 13:10:00,16.88,16.89,16.88,16.88,1300.0,14.6534,14.662,14.6534,14.6534,1300.0
2010-08-18 13:20:00,16.89,16.91,16.89,16.91,21700.0,14.662,14.6794,14.662,14.6794,21700.0
2010-08-18 13:30:00,16.91,16.91,16.89,16.89,10300.0,14.6794,14.6794,14.662,14.662,10300.0
2010-08-18 13:40:00,16.88,16.9,16.88,16.89,6400.0,14.6534,14.6707,14.6534,14.662,6400.0
2010-08-18 13:50:00,16.89,16.89,16.89,16.89,1500.0,14.662,14.662,14.662,14.662,1500.0
2010-08-18 14:00:00,16.9,16.91,16.87,16.87,12300.0,14.6707,14.6794,14.6447,14.6447,12300.0
2010-08-18 14:10:00,16.87,16.91,16.87,16.91,6800.0,14.6447,14.6794,14.6447,14.6794,6800.0
2010-08-18 14:20:00,16.9,16.92,16.9,16.9,4900.0,14.6707,14.6881,14.6707,14.6707,4900.0
2010-08-18 14:30:00,16.9,16.9,16.87,16.89,5200.0,14.6707,14.6707,14.6447,14.662,5200.0
2010-08-18 14:40:00,16.89,16.89,16.88,16.89,2100.0,14.662,14.662,14.6534,14.662,2100.0
2010-08-18 14:50:00,16.89,16.89,16.87,16.87,6200.0,14.662,14.662,14.6447,14.6447,6200.0
2010-08-18 15:00:00,16.88,16.9,16.86,16.86,13700.0,14.6534,14.6707,14.636,14.636,13700.0
2010-08-18 15:10:00,16.87,16.87,16.84,16.84,11400.0,14.6447,14.6447,14.6186,14.6186,11400.0
2010-08-18 15:20:00,16.84,16.85,16.84,16.84,4700.0,14.6186,14.6273,14.6186,14.6186,4700.0
2010-08-18 15:30:00,16.84,16.88,16.84,16.87,36800.0,14.6186,14.6534,14.6186,14.6447,36800.0
2010-08-18 15:40:00,16.87,16.88,16.84,16.85,31600.0,14.6447,14.6534,14.6186,14.6273,31600.0
2010-08-18 15:50:00,16.85,16.87,16.83,16.83,165800.0,14.6273,14.6447,14.61,14.61,165800.0
2010-08-19 09:30:00,16.74,16.76,16.65,16.75,28400.0,14.5318,14.5492,14.4537,14.5405,28400.0
2010-08-19 09:40:00,16.76,16.78,16.67,16.75,25000.0,14.5492,14.5665,14.4711,14.5405,25000.0
2010-08-19 09:50:00,16.74,16.74,16.64,16.66,19100.0,14.5318,14.5318,14.445,14.4624,19100.0
2010-08-19 10:00:00,16.64,16.65,16.5,16.59,35800.0,14.445,14.4537,14.3235,14.4016,35800.0
2010-08-19 10:10:00,16.58,16.69,16.57,16.69,31500.0,14.3929,14.4884,14.3842,14.4884,31500.0
2010-08-19 10:20:00,16.69,16.7,16.62,16.62,27800.0,14.4884,14.4971,14.4277,14.4277,27800.0
2010-08-19 10:30:00,16.62,16.62,16.52,16.52,12600.0,14.4277,14.4277,14.3408,14.3408,12600.0
2010-08-19 10:40:00,16.53,16.58,16.5,16.58,25500.0,14.3495,14.3929,14.3235,14.3929,25500.0
2010-08-19 10:50:00,16.58,16.58,16.52,16.57,9400.0,14.3929,14.3929,14.3408,14.3842,9400.0
2010-08-19 11:00:00,16.57,16.59,16.55,16.56,26200.0,14.3842,14.4016,14.3669,14.3756,26200.0
2010-08-19 11:10:00,16.56,16.6,16.56,16.6,14700.0,14.3756,14.4103,14.3756,14.4103,14700.0
2010-08-19 11:20:00,16.6,16.64,16.6,16.62,20300.0,14.4103,14.445,14.4103,14.4277,20300.0
2010-08-19 11:30:00,16.62,16.63,16.57,16.6,25900.0,14.4277,14.4363,14.3842,14.4103,25900.0
2010-08-19 11:40:00,16.6,16.62,16.57,16.57,37600.0,14.4103,14.4277,14.3842,14.3842,37600.0
2010-08-19 11:50:00,16.58,16.64,16.55,16.64,35000.0,14.3929,14.445,14.3669,14.445,35000.0
2010-08-19 12:00:00,16.63,16.64,16.57,16.57,11100.0,14.4363,14.445,14.3842,14.3842,11100.0
2010-08-19 12:10:00,16.57,16.6,16.54,16.6,11600.0,14.3842,14.4103,14.3582,14.4103,11600.0
2010-08-19 12:20:00,16.6,16.62,16.58,16.59,7400.0,14.4103,14.4277,14.3929,14.4016,7400.0
2010-08-19 12:30:00,16.58,16.58,16.57,16.57,2000.0,14.3929,14.3929,14.3842,14.3842,2000.0
2010-08-19 12:40:00,16.57,16.58,16.55,16.57,7200.0,14.3842,14.3929,14.3669,14.3842,7200.0
2010-08-19 12:50:00,16.57,16.58,16.53,16.56,6400.0,14.3842,14.3929,14.3495,14.3756,6400.0
2010-08-19 13:00:00,16.57,16.58,16.56,16.57,7200.0,14.3842,14.3929,14.3756,14.3842,7200.0
2010-08-19 13:10:00,16.56,16.57,16.55,16.57,7100.0,14.3756,14.3842,14.3669,14.3842,7100.0
2010-08-19 13:20:00,16.58,16.58,16.57,16.57,2100.0,14.3929,14.3929,14.3842,14.3842,2100.0
2010-08-19 13:30:00,16.57,16.58,16.54,16.56,11100.0,14.3842,14.3929,14.3582,14.3756,11100.0
2010-08-19 13:40:00,16.56,16.56,16.54,16.54,6600.0,14.3756,14.3756,14.3582,14.3582,6600.0
2010-08-19 13:50:00,16.54,16.55,16.52,16.53,7600.0,14.3582,14.3669,14.3408,14.3495,7600.0
2010-08-19 14:00:00,16.53,16.53,16.49,16.53,18300.0,14.3495,14.3495,14.3148,14.3495,18300.0
2010-08-19 14:10:00,16.53,16.6,16.53,16.6,40300.0,14.3495,14.4103,14.3495,14.4103,40300.0
2010-08-19 14:20:00,16.6,16.65,16.6,16.6,28700.0,14.4103,14.4537,14.4103,14.4103,28700.0
2010-08-19 14:30:00,16.6,16.63,16.59,16.62,39600.0,14.4103,14.4363,14.4016,14.4277,39600.0
2010-08-19 14:40:00,16.62,16.63,16.59,16.63,40700.0,14.4277,14.4363,14.4016,14.4363,40700.0
2010-08-19 14:50:00,16.63,16.65,16.62,16.65,28400.0,14.4363,14.4537,14.4277,14.4537,28400.0
2010-08-19 15:00:00,16.65,16.65,16.62,16.64,16100.0,14.4537,14.4537,14.4277,14.445,16100.0
2010-08-19 15:10:00,16.64,16.7,16.63,16.69,20600.0,14.445,14.4971,14.4363,14.4884,20600.0
2010-08-19 15:20:00,16.69,16.7,16.67,16.7,27000.0,14.4884,14.4971,14.4711,14.4971,27000.0
2010-08-19 15:30:00,16.69,16.7,16.65,16.65,41500.0,14.4884,14.4971,14.4537,14.4537,41500.0
2010-08-19 15:40:00,16.65,16.66,16.62,16.66,39000.0,14.4537,14.4624,14.4277,14.4624,39000.0
2010-08-19 15:50:00,16.65,16.68,16.65,16.66,148500.0,14.4537,14.4797,14.4537,14.4624,148500.0
2010-08-20 09:30:00,16.54,16.72,16.54,16.61,174600.0,14.3582,14.5145,14.3582,14.419,174600.0
2010-08-20 09:40:00,16.61,16.62,16.56,16.56,20400.0,14.419,14.4277,14.3756,14.3756,20400.0
2010-08-20 09:50:00,16.56,16.57,16.53,16.55,12400.0,14.3756,14.3842,14.3495,14.3669,12400.0
2010-08-20 10:00:00,16.55,16.56,16.53,16.55,18700.0,14.3669,14.3756,14.3495,14.3669,18700.0
2010-08-20 10:10:00,16.56,16.58,16.48,16.56,27100.0,14.3756,14.3929,14.3061,14.3756,27100.0
2010-08-20 10:20:00,16.56,16.62,16.56,16.62,18100.0,14.3756,14.4277,14.3756,14.4277,18100.0
2010-08-20 10:30:00,16.61,16.61,16.57,16.59,14600.0,14.419,14.419,14.3842,14.4016,14600.0
2010-08-20 10:40:00,16.59,16.63,16.58,16.59,15700.0,14.4016,14.4363,14.3929,14.4016,15700.0
2010-08-20 10:50:00,16.58,16.6,16.55,16.55,18400.0,14.3929,14.4103,14.3669,14.3669,18400.0
2010-08-20 11:00:00,16.56,16.57,16.52,16.52,12100.0,14.3756,14.3842,14.3408,14.3408,12100.0
2010-08-20 11:10:00,16.52,16.53,16.49,16.52,27400.0,14.3408,14.3495,14.3148,14.3408,27400.0
2010-08-20 11:20:00,16.52,16.53,16.49,16.53,22800.0,14.3408,14.3495,14.3148,14.3495,22800.0
2010-08-20 11:30:00,16.54,16.55,16.5,16.53,22500.0,14.3582,14.3669,14.3235,14.3495,22500.0
2010-08-20 11:40:00,16.53,16.56,16.52,16.55,19800.0,14.3495,14.3756,14.3408,14.3669,19800.0
2010-08-20 11:50:00,16.55,16.56,16.54,16.55,18600.0,14.3669,14.3756,14.3582,14.3669,18600.0
2010-08-20 12:00:00,16.55,16.55,16.54,16.54,3200.0,14.3669,14.3669,14.3582,14.3582,3200.0
2010-08-20 12:10:00,16.54,16.54,16.5,16.5,13700.0,14.3582,14.3582,14.3235,14.3235,13700.0
2010-08-20 12:20:00,16.5,16.53,16.5,16.52,7100.0,14.3235,14.3495,14.3235,14.3408,7100.0
2010-08-20 12:30:00,16.53,16.53,16.51,16.51,3400.0,14.3495,14.3495,14.3322,14.3322,3400.0
2010-08-20 12:40:00,16.51,16.52,16.48,16.49,8800.0,14.3322,14.3408,14.3061,14.3148,8800.0
2010-08-20 12:50:00,16.49,16.49,16.49,16.49,1700.0,14.3148,14.3148,14.3148,14.3148,1700.0
2010-08-20 13:00:00,16.5,16.55,16.49,16.55,17100.0,14.3235,14.3669,14.3148,14.3669,17100.0
2010-08-20 13:10:00,16.55,16.56,16.54,16.55,16200.0,14.3669,14.3756,14.3582,14.3669,16200.0
2010-08-20 13:20:00,16.55,16.57,16.54,16.56,19000.0,14.3669,14.3842,14.3582,14.3756,19000.0
2010-08-20 13:30:00,16.56,16.56,16.54,16.56,13600.0,14.3756,14.3756,14.3582,14.3756,13600.0
2010-08-20 13:40:00,16.56,16.58,16.54,16.56,15600.0,14.3756,14.3929,14.3582,14.3756,15600.0
2010-08-20 13:50:00,16.57,16.61,16.56,16.61,24400.0,14.3842,14.419,14.3756,14.419,24400.0
2010-08-20 14:00:00,16.6,16.6,16.56,16.57,10100.0,14.4103,14.4103,14.3756,14.3842,10100.0
2010-08-20 14:10:00,16.56,16.58,16.56,16.58,5200.0,14.3756,14.3929,14.3756,14.3929,5200.0
2010-08-20 14:20:00,16.58,16.58,16.57,16.58,11500.0,14.3929,14.3929,14.3842,14.3929,11500.0
2010-08-20 14:30:00,16.58,16.59,16.58,16.59,10000.0,14.3929,14.4016,14.3929,14.4016,10000.0
2010-08-20 14:40:00,16.58,16.61,16.58,16.6,10200.0,14.3929,14.419,14.3929,14.4103,10200.0
2010-08-20 14:50:00,16.6,16.63,16.58,16.62,48800.0,14.4103,14.4363,14.3929,14.4277,48800.0
2010-08-20 15:00:00,16.62,16.62,16.59,16.6,7600.0,14.4277,14.4277,14.4016,14.4103,7600.0
2010-08-20 15:10:00,16.6,16.64,16.59,16.61,30000.0,14.4103,14.445,14.4016,14.419,30000.0
2010-08-20 15:20:00,16.61,16.62,16.59,16.62,24400.0,14.419,14.4277,14.4016,14.4277,24400.0
2010-08-20 15:30:00,16.62,16.64,16.6,16.61,28100.0,14.4277,14.445,14.4103,14.419,28100.0
2010-08-20 15:40:00,16.6,16.63,16.59,16.6,29100.0,14.4103,14.4363,14.4016,14.4103,29100.0
2010-08-20 15:50:00,16.6,16.66,16.6,16.65,141400.0,14.4103,14.4624,14.4103,14.4537,141400.0
2010-08-23 09:30:00,16.74,16.76,16.69,16.76,21100.0,14.5318,14.5492,14.4884,14.5492,21100.0
2010-08-23 09:40:00,16.77,16.77,16.71,16.75,26900.0,14.5579,14.5579,14.5058,14.5405,26900.0
2010-08-23 09:50:00,16.74,16.82,16.73,16.81,20600.0,14.5318,14.6013,14.5231,14.5926,20600.0
2010-08-23 10:00:00,16.8,16.81,16.77,16.79,10900.0,14.5839,14.5926,14.5579,14.5752,10900.0
2010-08-23 10:10:00,16.79,16.79,16.75,16.76,6700.0,14.5752,14.5752,14.5405,14.5492,6700.0
2010-08-23 10:20:00,16.76,16.76,16.71,16.72,8500.0,14.5492,14.5492,14.5058,14.5145,8500.0
2010-08-23 10:30:00,16.71,16.77,16.71,16.74,16000.0,14.5058,14.5579,14.5058,14.5318,16000.0
2010-08-23 10:40:00,16.74,16.75,16.65,16.65,17000.0,14.5318,14.5405,14.4537,14.4537,17000.0
2010-08-23 10:50:00,16.64,16.65,16.61,16.62,39000.0,14.445,14.4537,14.419,14.4277,39000.0
2010-08-23 11:00:00,16.63,16.69,16.61,16.69,41100.0,14.4363,14.4884,14.419,14.4884,41100.0
2010-08-23 11:10:00,16.69,16.72,16.68,16.7,23300.0,14.4884,14.5145,14.4797,14.4971,23300.0
2010-08-23 11:20:00,16.71,16.71,16.66,16.68,23300.0,14.5058,14.5058,14.4624,14.4797,23300.0
2010-08-23 11:30:00,16.67,16.71,16.66,16.71,23400.0,14.4711,14.5058,14.4624,14.5058,23400.0
2010-08-23 11:40:00,16.7,16.73,16.7,16.72,7800.0,14.4971,14.5231,14.4971,14.5145,7800.0
2010-08-23 11:50:00,16.72,16.73,16.68,16.73,29600.0,14.5145,14.5231,14.4797,14.5231,29600.0
2010-08-23 12:00:00,16.72,16.73,16.72,16.73,8200.0,14.5145,14.5231,14.5145,14.5231,8200.0
2010-08-23 12:10:00,16.72,16.73,16.72,16.72,11500.0,14.5145,14.5231,14.5145,14.5145,11500.0
2010-08-23 12:20:00,16.73,16.73,16.72,16.72,2500.0,14.5231,14.5231,14.5145,14.5145,2500.0
2010-08-23 12:30:00,16.72,16.73,16.72,16.72,4100.0,14.5145,14.5231,14.5145,14.5145,4100.0
2010-08-23 12:40:00,16.73,16.74,16.7,16.74,17800.0,14.5231,14.5318,14.4971,14.5318,17800.0
2010-08-23 12:50:00,16.73,16.74,16.72,16.72,7800.0,14.5231,14.5318,14.5145,14.5145,7800.0
2010-08-23 13:00:00,16.72,16.73,16.72,16.72,3100.0,14.5145,14.5231,14.5145,14.5145,3100.0
2010-08-23 13:10:00,16.72,16.73,16.72,16.73,4300.0,14.5145,14.5231,14.5145,14.5231,4300.0
2010-08-23 13:20:00,16.72,16.73,16.72,16.72,2300.0,14.5145,14.5231,14.5145,14.5145,2300.0
2010-08-23 13:30:00,16.72,16.73,16.72,16.72,8600.0,14.5145,14.5231,14.5145,14.5145,8600.0
2010-08-23 13:40:00,16.72,16.72,16.68,16.71,7800.0,14.5145,14.5145,14.4797,14.5058,7800.0
2010-08-23 13:50:00,16.71,16.73,16.7,16.72,20700.0,14.5058,14.5231,14.4971,14.5145,20700.0
2010-08-23 14:00:00,16.72,16.74,16.7,16.73,22700.0,14.5145,14.5318,14.4971,14.5231,22700.0
2010-08-23 14:10:00,16.74,16.76,16.74,16.75,33100.0,14.5318,14.5492,14.5318,14.5405,33100.0
2010-08-23 14:20:00,16.74,16.76,16.74,16.75,42500.0,14.5318,14.5492,14.5318,14.5405,42500.0
2010-08-23 14:30:00,16.75,16.75,16.74,16.75,18500.0,14.5405,14.5405,14.5318,14.5405,18500.0
2010-08-23 14:40:00,16.75,16.75,16.74,16.75,15400.0,14.5405,14.5405,14.5318,14.5405,15400.0
2010-08-23 14:50:00,16.75,16.75,16.71,16.72,37600.0,14.5405,14.5405,14.5058,14.5145,37600.0
2010-08-23 15:00:00,16.71,16.73,16.71,16.73,20300.0,14.5058,14.5231,14.5058,14.5231,20300.0
2010-08-23 15:10:00,16.73,16.73,16.72,16.73,17900.0,14.5231,14.5231,14.5145,14.5231,17900.0
2010-08-23 15:20:00,16.73,16.73,16.7,16.7,37900.0,14.5231,14.5231,14.4971,14.4971,37900.0
2010-08-23 15:30:00,16.7,16.71,16.7,16.7,50600.0,14.4971,14.5058,14.4971,14.4971,50600.0
2010-08-23 15:40:00,16.7,16.7,16.64,16.67,96600.0,14.4971,14.4971,14.445,14.4711,96600.0
2010-08-23 15:50:00,16.67,16.68,16.66,16.67,137500.0,14.4711,14.4797,14.4624,14.4711,137500.0
2010-08-24 09:30:00,16.51,16.51,16.41,16.41,23000.0,14.3322,14.3322,14.2454,14.2454,23000.0
2010-08-24 09:40:00,16.41,16.64,16.41,16.6,49800.0,14.2454,14.445,14.2454,14.4103,49800.0
2010-08-24 09:50:00,16.6,16.63,16.57,16.59,28000.0,14.4103,14.4363,14.3842,14.4016,28000.0
2010-08-24 10:00:00,16.58,16.59,16.49,16.51,43900.0,14.3929,14.4016,14.3148,14.3322,43900.0
2010-08-24 10:10:00,16.52,16.58,16.51,16.53,27700.0,14.3408,14.3929,14.3322,14.3495,27700.0
2010-08-24 10:20:00,16.54,16.59,16.53,16.54,23700.0,14.3582,14.4016,14.3495,14.3582,23700.0
2010-08-24 10:30:00,16.53,16.56,16.51,16.53,35600.0,14.3495,14.3756,14.3322,14.3495,35600.0
2010-08-24 10:40:00,16.54,16.56,16.5,16.51,21500.0,14.3582,14.3756,14.3235,14.3322,21500.0
2010-08-24 10:50:00,16.51,16.52,16.47,16.51,18000.0,14.3322,14.3408,14.2974,14.3322,18000.0
2010-08-24 11:00:00,16.51,16.55,16.5,16.54,31200.0,14.3322,14.3669,14.3235,14.3582,31200.0
2010-08-24 11:10:00,16.54,16.57,16.52,16.57,37800.0,14.3582,14.3842,14.3408,14.3842,37800.0
2010-08-24 11:20:00,16.57,16.61,16.56,16.6,21400.0,14.3842,14.419,14.3756,14.4103,21400.0
2010-08-24 11:30:00,16.6,16.62,16.55,16.59,35200.0,14.4103,14.4277,14.3669,14.4016,35200.0
2010-08-24 11:40:00,16.59,16.59,16.57,16.59,38800.0,14.4016,14.4016,14.3842,14.4016,38800.0
2010-08-24 11:50:00,16.58,16.61,16.58,16.59,17300.0,14.3929,14.419,14.3929,14.4016,17300.0
2010-08-24 12:00:00,16.59,16.6,16.57,16.6,31400.0,14.4016,14.4103,14.3842,14.4103,31400.0
2010-08-24 12:10:00,16.59,16.6,16.59,16.6,6300.0,14.4016,14.4103,14.4016,14.4103,6300.0
2010-08-24 12:20:00,16.59,16.6,16.57,16.58,25100.0,14.4016,14.4103,14.3842,14.3929,25100.0
2010-08-24 12:30:00,16.59,16.6,16.59,16.6,21600.0,14.4016,14.4103,14.4016,14.4103,21600.0
2010-08-24 12:40:00,16.6,16.61,16.59,16.59,6800.0,14.4103,14.419,14.4016,14.4016,6800.0
2010-08-24 12:50:00,16.59,16.61,16.57,16.59,27500.0,14.4016,14.419,14.3842,14.4016,27500.0
2010-08-24 13:00:00,16.6,16.6,16.58,16.58,16600.0,14.4103,14.4103,14.3929,14.3929,16600.0
2010-08-24 13:10:00,16.59,16.6,16.58,16.6,16000.0,14.4016,14.4103,14.3929,14.4103,16000.0
2010-08-24 13:20:00,16.6,16.64,16.58,16.64,24500.0,14.4103,14.445,14.3929,14.445,24500.0
2010-08-24 13:30:00,16.65,16.65,16.6,16.6,10000.0,14.4537,14.4537,14.4103,14.4103,10000.0
2010-08-24 13:40:00,16.61,16.61,16.53,16.53,30200.0,14.419,14.419,14.3495,14.3495,30200.0
2010-08-24 13:50:00,16.53,16.54,16.52,16.52,17400.0,14.3495,14.3582,14.3408,14.3408,17400.0
2010-08-24 14:00:00,16.53,16.57,16.52,16.54,26900.0,14.3495,14.3842,14.3408,14.3582,26900.0
2010-08-24 14:10:00,16.55,16.59,16.54,16.59,24900.0,14.3669,14.4016,14.3582,14.4016,24900.0
2010-08-24 14:20:00,16.59,16.61,16.57,16.57,31800.0,14.4016,14.419,14.3842,14.3842,31800.0
2010-08-24 14:30:00,16.58,16.62,16.56,16.61,22500.0,14.3929,14.4277,14.3756,14.419,22500.0
2010-08-24 14:40:00,16.61,16.61,16.57,16.58,14900.0,14.419,14.419,14.3842,14.3929,14900.0
2010-08-24 14:50:00,16.58,16.63,16.57,16.61,30800.0,14.3929,14.4363,14.3842,14.419,30800.0
2010-08-24 15:00:00,16.62,16.66,16.61,16.66,42000.0,14.4277,14.4624,14.419,14.4624,42000.0
2010-08-24 15:10:00,16.66,16.66,16.63,16.65,40600.0,14.4624,14.4624,14.4363,14.4537,40600.0
2010-08-24 15:20:00,16.65,16.72,16.65,16.69,42600.0,14.4537,14.5145,14.4537,14.4884,42600.0
2010-08-24 15:30:00,16.69,16.69,16.63,16.64,65200.0,14.4884,14.4884,14.4363,14.445,65200.0
2010-08-24 15:40:00,16.64,16.67,16.61,16.65,86000.0,14.445,14.4711,14.419,14.4537,86000.0
2010-08-24 15:50:00,16.65,16.66,16.6,16.63,172900.0,14.4537,14.4624,14.4103,14.4363,172900.0
2010-08-25 09:30:00,16.55,16.55,16.5,16.54,9300.0,14.3669,14.3669,14.3235,14.3582,9300.0
2010-08-25 09:40:00,16.56,16.56,16.43,16.44,21000.0,14.3756,14.3756,14.2627,14.2714,21000.0
2010-08-25 09:50:00,16.45,16.45,16.38,16.42,20300.0,14.2801,14.2801,14.2193,14.254,20300.0
2010-08-25 10:00:00,16.42,16.52,16.37,16.52,89400.0,14.254,14.3408,14.2106,14.3408,89400.0
2010-08-25 10:10:00,16.52,16.53,16.46,16.46,62900.0,14.3408,14.3495,14.2888,14.2888,62900.0
2010-08-25 10:20:00,16.47,16.49,16.45,16.46,27200.0,14.2974,14.3148,14.2801,14.2888,27200.0
2010-08-25 10:30:00,16.46,16.48,16.4,16.4,29100.0,14.2888,14.3061,14.2367,14.2367,29100.0
2010-08-25 10:40:00,16.4,16.46,16.39,16.46,24300.0,14.2367,14.2888,14.228,14.2888,24300.0
2010-08-25 10:50:00,16.46,16.53,16.45,16.51,35300.0,14.2888,14.3495,14.2801,14.3322,35300.0
2010-08-25 11:00:00,16.51,16.6,16.5,16.6,78000.0,14.3322,14.4103,14.3235,14.4103,78000.0
2010-08-25 11:10:00,16.6,16.61,16.57,16.6,45900.0,14.4103,14.419,14.3842,14.4103,45900.0
2010-08-25 11:20:00,16.61,16.67,16.6,16.66,39900.0,14.419,14.4711,14.4103,14.4624,39900.0
2010-08-25 11:30:00,16.65,16.65,16.64,16.65,40400.0,14.4537,14.4537,14.445,14.4537,40400.0
2010-08-25 11:40:00,16.65,16.65,16.61,16.61,26900.0,14.4537,14.4537,14.419,14.419,26900.0
2010-08-25 11:50:00,16.62,16.64,16.61,16.63,26300.0,14.4277,14.445,14.419,14.4363,26300.0
2010-08-25 12:00:00,16.62,16.64,16.61,16.63,25000.0,14.4277,14.445,14.419,14.4363,25000.0
2010-08-25 12:10:00,16.64,16.67,16.63,16.65,28800.0,14.445,14.4711,14.4363,14.4537,28800.0
2010-08-25 12:20:00,16.66,16.66,16.64,16.66,30100.0,14.4624,14.4624,14.445,14.4624,30100.0
2010-08-25 12:30:00,16.66,16.69,16.64,16.65,36400.0,14.4624,14.4884,14.445,14.4537,36400.0
2010-08-25 12:40:00,16.64,16.66,16.64,16.65,27800.0,14.445,14.4624,14.445,14.4537,27800.0
2010-08-25 12:50:00,16.65,16.66,16.64,16.64,16400.0,14.4537,14.4624,14.445,14.445,16400.0
2010-08-25 13:00:00,16.64,16.65,16.63,16.63,29500.0,14.445,14.4537,14.4363,14.4363,29500.0
2010-08-25 13:10:00,16.63,16.64,16.62,16.62,54200.0,14.4363,14.445,14.4277,14.4277,54200.0
2010-08-25 13:20:00,16.62,16.66,16.62,16.66,56200.0,14.4277,14.4624,14.4277,14.4624,56200.0
2010-08-25 13:30:00,16.65,16.66,16.62,16.63,18700.0,14.4537,14.4624,14.4277,14.4363,18700.0
2010-08-25 13:40:00,16.62,16.65,16.61,16.63,56000.0,14.4277,14.4537,14.419,14.4363,56000.0
2010-08-25 13:50:00,16.64,16.64,16.63,16.63,16700.0,14.445,14.445,14.4363,14.4363,16700.0
2010-08-25 14:00:00,16.63,16.66,16.63,16.66,11800.0,14.4363,14.4624,14.4363,14.4624,11800.0
2010-08-25 14:10:00,16.65,16.71,16.64,16.7,54200.0,14.4537,14.5058,14.445,14.4971,54200.0
2010-08-25 14:20:00,16.7,16.71,16.7,16.71,22100.0,14.4971,14.5058,14.4971,14.5058,22100.0
2010-08-25 14:30:00,16.7,16.79,16.7,16.79,40500.0,14.4971,14.5752,14.4971,14.5752,40500.0
2010-08-25 14:40:00,16.79,16.79,16.78,16.78,14400.0,14.5752,14.5752,14.5665,14.5665,14400.0
2010-08-25 14:50:00,16.78,16.79,16.76,16.78,46300.0,14.5665,14.5752,14.5492,14.5665,46300.0
2010-08-25 15:00:00,16.79,16.81,16.76,16.76,35100.0,14.5752,14.5926,14.5492,14.5492,35100.0
2010-08-25 15:10:00,16.76,16.78,16.73,16.74,35000.0,14.5492,14.5665,14.5231,14.5318,35000.0
2010-08-25 15:20:00,16.74,16.76,16.73,16.75,47800.0,14.5318,14.5492,14.5231,14.5405,47800.0
2010-08-25 15:30:00,16.76,16.82,16.75,16.79,55400.0,14.5492,14.6013,14.5405,14.5752,55400.0
2010-08-25 15:40:00,16.79,16.79,16.78,16.78,47400.0,14.5752,14.5752,14.5665,14.5665,47400.0
2010-08-25 15:50:00,16.78,16.82,16.74,16.76,203200.0,14.5665,14.6013,14.5318,14.5492,203200.0
2010-08-26 09:30:00,16.83,16.94,16.78,16.8,47100.0,14.61,14.7054,14.5665,14.5839,47100.0
2010-08-26 09:40:00,16.79,16.89,16.76,16.81,55000.0,14.5752,14.662,14.5492,14.5926,55000.0
2010-08-26 09:50:00,16.81,16.89,16.77,16.88,37500.0,14.5926,14.662,14.5579,14.6534,37500.0
2010-08-26 10:00:00,16.88,16.93,16.86,16.88,53600.0,14.6534,14.6968,14.636,14.6534,53600.0
2010-08-26 10:10:00,16.87,16.91,16.8,16.81,32800.0,14.6447,14.6794,14.5839,14.5926,32800.0
2010-08-26 10:20:00,16.82,16.82,16.77,16.78,13700.0,14.6013,14.6013,14.5579,14.5665,13700.0
2010-08-26 10:30:00,16.79,16.83,16.78,16.82,32300.0,14.5752,14.61,14.5665,14.6013,32300.0
2010-08-26 10:40:00,16.82,16.85,16.78,16.8,30100.0,14.6013,14.6273,14.5665,14.5839,30100.0
2010-08-26 10:50:00,16.8,16.85,16.78,16.84,49400.0,14.5839,14.6273,14.5665,14.6186,49400.0
2010-08-26 11:00:00,16.84,16.87,16.79,16.82,63400.0,14.6186,14.6447,14.5752,14.6013,63400.0
2010-08-26 11:10:00,16.82,16.87,16.8,16.85,30600.0,14.6013,14.6447,14.5839,14.6273,30600.0
2010-08-26 11:20:00,16.85,16.85,16.82,16.84,31800.0,14.6273,14.6273,14.6013,14.6186,31800.0
2010-08-26 11:30:00,16.83,16.83,16.81,16.81,36800.0,14.61,14.61,14.5926,14.5926,36800.0
2010-08-26 11:40:00,16.81,16.81,16.76,16.8,42900.0,14.5926,14.5926,14.5492,14.5839,42900.0
2010-08-26 11:50:00,16.8,16.88,16.79,16.88,57400.0,14.5839,14.6534,14.5752,14.6534,57400.0
2010-08-26 12:00:00,16.87,16.88,16.84,16.84,44900.0,14.6447,14.6534,14.6186,14.6186,44900.0
2010-08-26 12:10:00,16.84,16.84,16.78,16.8,17200.0,14.6186,14.6186,14.5665,14.5839,17200.0
2010-08-26 12:20:00,16.8,16.82,16.8,16.81,24700.0,14.5839,14.6013,14.5839,14.5926,24700.0
2010-08-26 12:30:00,16.8,16.81,16.8,16.8,5200.0,14.5839,14.5926,14.5839,14.5839,5200.0
2010-08-26 12:40:00,16.8,16.8,16.78,16.79,21800.0,14.5839,14.5839,14.5665,14.5752,21800.0
2010-08-26 12:50:00,16.79,16.81,16.75,16.8,43000.0,14.5752,14.5926,14.5405,14.5839,43000.0
2010-08-26 13:00:00,16.8,16.81,16.76,16.77,10200.0,14.5839,14.5926,14.5492,14.5579,10200.0
2010-08-26 13:10:00,16.77,16.79,16.76,16.78,18300.0,14.5579,14.5752,14.5492,14.5665,18300.0
2010-08-26 13:20:00,16.78,16.8,16.77,16.79,13600.0,14.5665,14.5839,14.5579,14.5752,13600.0
2010-08-26 13:30:00,16.78,16.8,16.77,16.78,10300.0,14.5665,14.5839,14.5579,14.5665,10300.0
2010-08-26 13:40:00,16.78,16.78,16.75,16.75,20200.0,14.5665,14.5665,14.5405,14.5405,20200.0
2010-08-26 13:50:00,16.75,16.76,16.72,16.74,20500.0,14.5405,14.5492,14.5145,14.5318,20500.0
2010-08-26 14:00:00,16.73,16.74,16.7,16.7,19700.0,14.5231,14.5318,14.4971,14.4971,19700.0
2010-08-26 14:10:00,16.7,16.71,16.66,16.69,35500.0,14.4971,14.5058,14.4624,14.4884,35500.0
2010-08-26 14:20:00,16.69,16.69,16.67,16.67,15800.0,14.4884,14.4884,14.4711,14.4711,15800.0
2010-08-26 14:30:00,16.68,16.68,16.63,16.63,23100.0,14.4797,14.4797,14.4363,14.4363,23100.0
2010-08-26 14:40:00,16.64,16.64,16.59,16.59,31600.0,14.445,14.445,14.4016,14.4016,31600.0
2010-08-26 14:50:00,16.59,16.6,16.57,16.6,47300.0,14.4016,14.4103,14.3842,14.4103,47300.0
2010-08-26 15:00:00,16.59,16.62,16.59,16.6,50500.0,14.4016,14.4277,14.4016,14.4103,50500.0
2010-08-26 15:10:00,16.61,16.64,16.59,16.64,35200.0,14.419,14.445,14.4016,14.445,35200.0
2010-08-26 15:20:00,16.64,16.67,16.63,16.65,73200.0,14.445,14.4711,14.4363,14.4537,73200.0
2010-08-26 15:30:00,16.65,16.71,16.64,16.71,48300.0,14.4537,14.5058,14.445,14.5058,48300.0
2010-08-26 15:40:00,16.7,16.75,16.7,16.72,105000.0,14.4971,14.5405,14.4971,14.5145,105000.0
2010-08-26 15:50:00,16.72,16.73,16.69,16.7,237200.0,14.5145,14.5231,14.4884,14.4971,237200.0
2010-08-27 09:30:00,16.74,16.79,16.71,16.78,25800.0,14.5318,14.5752,14.5058,14.5665,25800.0
2010-08-27 09:40:00,16.74,16.76,16.7,16.7,13800.0,14.5318,14.5492,14.4971,14.4971,13800.0
2010-08-27 09:50:00,16.69,16.72,16.64,16.64,22900.0,14.4884,14.5145,14.445,14.445,22900.0
2010-08-27 10:00:00,16.65,16.68,16.54,16.59,68800.0,14.4537,14.4797,14.3582,14.4016,68800.0
2010-08-27 10:10:00,16.59,16.67,16.58,16.65,43000.0,14.4016,14.4711,14.3929,14.4537,43000.0
2010-08-27 10:20:00,16.64,16.72,16.63,16.7,47900.0,14.445,14.5145,14.4363,14.4971,47900.0
2010-08-27 10:30:00,16.69,16.77,16.69,16.75,31300.0,14.4884,14.5579,14.4884,14.5405,31300.0
2010-08-27 10:40:00,16.75,16.77,16.68,16.69,35200.0,14.5405,14.5579,14.4797,14.4884,35200.0
2010-08-27 10:50:00,16.68,16.7,16.66,16.68,13600.0,14.4797,14.4971,14.4624,14.4797,13600.0
2010-08-27 11:00:00,16.69,16.72,16.69,16.71,56800.0,14.4884,14.5145,14.4884,14.5058,56800.0
2010-08-27 11:10:00,16.71,16.78,16.7,16.74,21000.0,14.5058,14.5665,14.4971,14.5318,21000.0
2010-08-27 11:20:00,16.74,16.77,16.73,16.74,31300.0,14.5318,14.5579,14.5231,14.5318,31300.0
2010-08-27 11:30:00,16.76,16.77,16.73,16.76,23300.0,14.5492,14.5579,14.5231,14.5492,23300.0
2010-08-27 11:40:00,16.75,16.75,16.74,16.75,11100.0,14.5405,14.5405,14.5318,14.5405,11100.0
2010-08-27 11:50:00,16.76,16.76,16.71,16.71,11200.0,14.5492,14.5492,14.5058,14.5058,11200.0
2010-08-27 12:00:00,16.72,16.73,16.69,16.7,10200.0,14.5145,14.5231,14.4884,14.4971,10200.0
2010-08-27 12:10:00,16.71,16.72,16.7,16.72,7000.0,14.5058,14.5145,14.4971,14.5145,7000.0
2010-08-27 12:20:00,16.72,16.75,16.69,16.74,24300.0,14.5145,14.5405,14.4884,14.5318,24300.0
2010-08-27 12:30:00,16.75,16.75,16.72,16.72,16800.0,14.5405,14.5405,14.5145,14.5145,16800.0
2010-08-27 12:40:00,16.72,16.74,16.71,16.71,11500.0,14.5145,14.5318,14.5058,14.5058,11500.0
2010-08-27 12:50:00,16.71,16.72,16.69,16.7,11500.0,14.5058,14.5145,14.4884,14.4971,11500.0
2010-08-27 13:00:00,16.71,16.71,16.69,16.7,5900.0,14.5058,14.5058,14.4884,14.4971,5900.0
2010-08-27 13:10:00,16.7,16.71,16.69,16.69,10200.0,14.4971,14.5058,14.4884,14.4884,10200.0
2010-08-27 13:20:00,16.71,16.74,16.7,16.74,11300.0,14.5058,14.5318,14.4971,14.5318,11300.0
2010-08-27 13:30:00,16.74,16.78,16.73,16.75,18400.0,14.5318,14.5665,14.5231,14.5405,18400.0
2010-08-27 13:40:00,16.76,16.76,16.74,16.75,18400.0,14.5492,14.5492,14.5318,14.5405,18400.0
2010-08-27 13:50:00,16.75,16.8,16.74,16.8,11800.0,14.5405,14.5839,14.5318,14.5839,11800.0
2010-08-27 14:00:00,16.8,16.81,16.75,16.79,14300.0,14.5839,14.5926,14.5405,14.5752,14300.0
2010-08-27 14:10:00,16.79,16.8,16.77,16.78,16600.0,14.5752,14.5839,14.5579,14.5665,16600.0
2010-08-27 14:20:00,16.79,16.79,16.77,16.78,16700.0,14.5752,14.5752,14.5579,14.5665,16700.0
2010-08-27 14:30:00,16.77,16.8,16.77,16.78,15800.0,14.5579,14.5839,14.5579,14.5665,15800.0
2010-08-27 14:40:00,16.8,16.8,16.79,16.8,12000.0,14.5839,14.5839,14.5752,14.5839,12000.0
2010-08-27 14:50:00,16.8,16.8,16.79,16.8,17600.0,14.5839,14.5839,14.5752,14.5839,17600.0
2010-08-27 15:00:00,16.79,16.8,16.76,16.76,26900.0,14.5752,14.5839,14.5492,14.5492,26900.0
2010-08-27 15:10:00,16.77,16.78,16.75,16.76,36700.0,14.5579,14.5665,14.5405,14.5492,36700.0
2010-08-27 15:20:00,16.76,16.86,16.76,16.85,36900.0,14.5492,14.636,14.5492,14.6273,36900.0
2010-08-27 15:30:00,16.84,16.85,16.82,16.82,39100.0,14.6186,14.6273,14.6013,14.6013,39100.0
2010-08-27 15:40:00,16.82,16.86,16.81,16.85,52600.0,14.6013,14.636,14.5926,14.6273,52600.0
2010-08-27 15:50:00,16.84,16.87,16.84,16.87,80700.0,14.6186,14.6447,14.6186,14.6447,80700.0
2010-08-30 09:30:00,16.84,16.84,16.76,16.79,9900.0,14.6186,14.6186,14.5492,14.5752,9900.0
2010-08-30 09:40:00,16.78,16.86,16.78,16.84,10400.0,14.5665,14.636,14.5665,14.6186,10400.0
2010-08-30 09:50:00,16.83,16.84,16.79,16.83,5300.0,14.61,14.6186,14.5752,14.61,5300.0
2010-08-30 10:00:00,16.84,16.84,16.76,16.77,22500.0,14.6186,14.6186,14.5492,14.5579,22500.0
2010-08-30 10:10:00,16.77,16.77,16.68,16.69,15900.0,14.5579,14.5579,14.4797,14.4884,15900.0
2010-08-30 10:20:00,16.69,16.7,16.67,16.68,18000.0,14.4884,14.4971,14.4711,14.4797,18000.0
2010-08-30 10:30:00,16.68,16.68,16.63,16.63,21500.0,14.4797,14.4797,14.4363,14.4363,21500.0
2010-08-30 10:40:00,16.64,16.66,16.63,16.65,8600.0,14.445,14.4624,14.4363,14.4537,8600.0
2010-08-30 10:50:00,16.66,16.68,16.65,16.68,18800.0,14.4624,14.4797,14.4537,14.4797,18800.0
2010-08-30 11:00:00,16.67,16.68,16.67,16.68,10700.0,14.4711,14.4797,14.4711,14.4797,10700.0
2010-08-30 11:10:00,16.68,16.68,16.67,16.68,7700.0,14.4797,14.4797,14.4711,14.4797,7700.0
2010-08-30 11:20:00,16.67,16.69,16.65,16.69,27000.0,14.4711,14.4884,14.4537,14.4884,27000.0
2010-08-30 11:30:00,16.68,16.7,16.68,16.69,12800.0,14.4797,14.4971,14.4797,14.4884,12800.0
2010-08-30 11:40:00,16.69,16.69,16.63,16.64,13200.0,14.4884,14.4884,14.4363,14.445,13200.0
2010-08-30 11:50:00,16.64,16.66,16.64,16.66,7600.0,14.445,14.4624,14.445,14.4624,7600.0
2010-08-30 12:00:00,16.66,16.68,16.66,16.67,5100.0,14.4624,14.4797,14.4624,14.4711,5100.0
2010-08-30 12:10:00,16.68,16.68,16.67,16.68,3300.0,14.4797,14.4797,14.4711,14.4797,3300.0
2010-08-30 12:20:00,16.68,16.68,16.67,16.68,5900.0,14.4797,14.4797,14.4711,14.4797,5900.0
2010-08-30 12:30:00,16.67,16.68,16.65,16.66,14400.0,14.4711,14.4797,14.4537,14.4624,14400.0
2010-08-30 12:40:00,16.66,16.69,16.65,16.69,10900.0,14.4624,14.4884,14.4537,14.4884,10900.0
2010-08-30 12:50:00,16.68,16.7,16.68,16.7,15600.0,14.4797,14.4971,14.4797,14.4971,15600.0
2010-08-30 13:00:00,16.7,16.71,16.69,16.71,11300.0,14.4971,14.5058,14.4884,14.5058,11300.0
2010-08-30 13:10:00,16.7,16.71,16.7,16.71,13400.0,14.4971,14.5058,14.4971,14.5058,13400.0
2010-08-30 13:20:00,16.71,16.72,16.68,16.68,25500.0,14.5058,14.5145,14.4797,14.4797,25500.0
2010-08-30 13:30:00,16.68,16.7,16.68,16.7,5900.0,14.4797,14.4971,14.4797,14.4971,5900.0
2010-08-30 13:40:00,16.69,16.71,16.69,16.71,14100.0,14.4884,14.5058,14.4884,14.5058,14100.0
2010-08-30 13:50:00,16.7,16.72,16.7,16.7,11000.0,14.4971,14.5145,14.4971,14.4971,11000.0
2010-08-30 14:00:00,16.7,16.72,16.67,16.67,28500.0,14.4971,14.5145,14.4711,14.4711,28500.0
2010-08-30 14:10:00,16.67,16.69,16.66,16.67,23300.0,14.4711,14.4884,14.4624,14.4711,23300.0
2010-08-30 14:20:00,16.67,16.72,16.67,16.72,15500.0,14.4711,14.5145,14.4711,14.5145,15500.0
2010-08-30 14:30:00,16.71,16.72,16.7,16.7,16600.0,14.5058,14.5145,14.4971,14.4971,16600.0
2010-08-30 14:40:00,16.71,16.71,16.68,16.68,12500.0,14.5058,14.5058,14.4797,14.4797,12500.0
2010-08-30 14:50:00,16.68,16.71,16.67,16.71,26600.0,14.4797,14.5058,14.4711,14.5058,26600.0
2010-08-30 15:00:00,16.7,16.71,16.64,16.65,24500.0,14.4971,14.5058,14.445,14.4537,24500.0
2010-08-30 15:10:00,16.65,16.65,16.61,16.62,13100.0,14.4537,14.4537,14.419,14.4277,13100.0
2010-08-30 15:20:00,16.61,16.66,16.61,16.64,33700.0,14.419,14.4624,14.419,14.445,33700.0
2010-08-30 15:30:00,16.64,16.65,16.61,16.63,34700.0,14.445,14.4537,14.419,14.4363,34700.0
2010-08-30 15:40:00,16.64,16.64,16.58,16.59,53100.0,14.445,14.445,14.3929,14.4016,53100.0
2010-08-30 15:50:00,16.59,16.6,16.55,16.55,107300.0,14.4016,14.4103,14.3669,14.3669,107300.0
2010-08-31 09:30:00,16.5,16.5,16.34,16.35,19700.0,14.3235,14.3235,14.1846,14.1933,19700.0
2010-08-31 09:40:00,16.35,16.35,16.23,16.29,70500.0,14.1933,14.1933,14.0891,14.1412,70500.0
2010-08-31 09:50:00,16.29,16.31,16.21,16.25,51100.0,14.1412,14.1585,14.0717,14.1065,51100.0
2010-08-31 10:00:00,16.26,16.38,16.26,16.38,35700.0,14.1151,14.2193,14.1151,14.2193,35700.0
2010-08-31 10:10:00,16.37,16.45,16.37,16.44,31100.0,14.2106,14.2801,14.2106,14.2714,31100.0
2010-08-31 10:20:00,16.44,16.46,16.41,16.44,15200.0,14.2714,14.2888,14.2454,14.2714,15200.0
2010-08-31 10:30:00,16.44,16.47,16.42,16.45,31400.0,14.2714,14.2974,14.254,14.2801,31400.0
2010-08-31 10:40:00,16.46,16.49,16.43,16.49,20400.0,14.2888,14.3148,14.2627,14.3148,20400.0
2010-08-31 10:50:00,16.49,16.57,16.48,16.56,19100.0,14.3148,14.3842,14.3061,14.3756,19100.0
2010-08-31 11:00:00,16.57,16.57,16.51,16.51,14900.0,14.3842,14.3842,14.3322,14.3322,14900.0
2010-08-31 11:10:00,16.51,16.52,16.47,16.5,10000.0,14.3322,14.3408,14.2974,14.3235,10000.0
2010-08-31 11:20:00,16.5,16.55,16.49,16.54,18700.0,14.3235,14.3669,14.3148,14.3582,18700.0
2010-08-31 11:30:00,16.54,16.54,16.5,16.5,19500.0,14.3582,14.3582,14.3235,14.3235,19500.0
2010-08-31 11:40:00,16.5,16.51,16.48,16.49,8900.0,14.3235,14.3322,14.3061,14.3148,8900.0
2010-08-31 11:50:00,16.49,16.55,16.49,16.52,16600.0,14.3148,14.3669,14.3148,14.3408,16600.0
2010-08-31 12:00:00,16.53,16.54,16.52,16.53,9800.0,14.3495,14.3582,14.3408,14.3495,9800.0
2010-08-31 12:10:00,16.53,16.56,16.52,16.56,8900.0,14.3495,14.3756,14.3408,14.3756,8900.0
2010-08-31 12:20:00,16.56,16.57,16.55,16.57,7200.0,14.3756,14.3842,14.3669,14.3842,7200.0
2010-08-31 12:30:00,16.57,16.61,16.56,16.6,15100.0,14.3842,14.419,14.3756,14.4103,15100.0
2010-08-31 12:40:00,16.6,16.63,16.57,16.62,28700.0,14.4103,14.4363,14.3842,14.4277,28700.0
2010-08-31 12:50:00,16.61,16.62,16.58,16.6,12700.0,14.419,14.4277,14.3929,14.4103,12700.0
2010-08-31 13:00:00,16.59,16.62,16.59,16.62,11100.0,14.4016,14.4277,14.4016,14.4277,11100.0
2010-08-31 13:10:00,16.61,16.62,16.61,16.62,24500.0,14.419,14.4277,14.419,14.4277,24500.0
2010-08-31 13:20:00,16.61,16.65,16.61,16.65,41200.0,14.419,14.4537,14.419,14.4537,41200.0
2010-08-31 13:30:00,16.65,16.68,16.64,16.66,10300.0,14.4537,14.4797,14.445,14.4624,10300.0
2010-08-31 13:40:00,16.67,16.67,16.66,16.66,5200.0,14.4711,14.4711,14.4624,14.4624,5200.0
2010-08-31 13:50:00,16.66,16.67,16.65,16.66,17300.0,14.4624,14.4711,14.4537,14.4624,17300.0
2010-08-31 14:00:00,16.65,16.68,16.63,16.67,31700.0,14.4537,14.4797,14.4363,14.4711,31700.0
2010-08-31 14:10:00,16.66,16.68,16.64,16.65,23800.0,14.4624,14.4797,14.445,14.4537,23800.0
2010-08-31 14:20:00,16.64,16.65,16.63,16.65,28200.0,14.445,14.4537,14.4363,14.4537,28200.0
2010-08-31 14:30:00,16.64,16.64,16.57,16.57,35900.0,14.445,14.445,14.3842,14.3842,35900.0
2010-08-31 14:40:00,16.57,16.59,16.56,16.57,30900.0,14.3842,14.4016,14.3756,14.3842,30900.0
2010-08-31 14:50:00,16.56,16.62,16.56,16.59,36500.0,14.3756,14.4277,14.3756,14.4016,36500.0
2010-08-31 15:00:00,16.59,16.62,16.59,16.61,45000.0,14.4016,14.4277,14.4016,14.419,45000.0
2010-08-31 15:10:00,16.6,16.6,16.59,16.6,180300.0,14.4103,14.4103,14.4016,14.4103,180300.0
2010-08-31 15:20:00,16.59,16.6,16.59,16.6,50600.0,14.4016,14.4103,14.4016,14.4103,50600.0
2010-08-31 15:30:00,16.59,16.62,16.57,16.58,136400.0,14.4016,14.4277,14.3842,14.3929,136400.0
2010-08-31 15:40:00,16.57,16.68,16.57,16.66,131000.0,14.3842,14.4797,14.3842,14.4624,131000.0
2010-08-31 15:50:00,16.65,16.68,16.63,16.65,274000.0,14.4537,14.4797,14.4363,14.4537,274000.0
2010-09-01 09:30:00,16.85,16.85,16.64,16.69,48600.0,14.6273,14.6273,14.445,14.4884,48600.0
2010-09-01 09:40:00,16.67,16.79,16.66,16.74,32700.0,14.4711,14.5752,14.4624,14.5318,32700.0
2010-09-01 09:50:00,16.74,16.77,16.71,16.76,32200.0,14.5318,14.5579,14.5058,14.5492,32200.0
2010-09-01 10:00:00,16.76,16.9,16.75,16.87,51800.0,14.5492,14.6707,14.5405,14.6447,51800.0
2010-09-01 10:10:00,16.87,16.96,16.86,16.93,18500.0,14.6447,14.7228,14.636,14.6968,18500.0
2010-09-01 10:20:00,16.93,16.93,16.89,16.91,26900.0,14.6968,14.6968,14.662,14.6794,26900.0
2010-09-01 10:30:00,16.91,16.97,16.91,16.97,36400.0,14.6794,14.7315,14.6794,14.7315,36400.0
2010-09-01 10:40:00,16.97,16.99,16.9,16.9,40400.0,14.7315,14.7488,14.6707,14.6707,40400.0
2010-09-01 10:50:00,16.9,16.94,16.89,16.94,17100.0,14.6707,14.7054,14.662,14.7054,17100.0
2010-09-01 11:00:00,16.94,16.96,16.93,16.96,11100.0,14.7054,14.7228,14.6968,14.7228,11100.0
2010-09-01 11:10:00,16.96,16.96,16.95,16.96,9800.0,14.7228,14.7228,14.7141,14.7228,9800.0
2010-09-01 11:20:00,16.96,16.99,16.95,16.99,23800.0,14.7228,14.7488,14.7141,14.7488,23800.0
2010-09-01 11:30:00,16.99,17.02,16.98,17.02,19100.0,14.7488,14.7749,14.7402,14.7749,19100.0
2010-09-01 11:40:00,17.02,17.05,17.02,17.05,8800.0,14.7749,14.8009,14.7749,14.8009,8800.0
2010-09-01 11:50:00,17.05,17.08,17.04,17.05,27400.0,14.8009,14.827,14.7923,14.8009,27400.0
2010-09-01 12:00:00,17.05,17.06,17.03,17.03,13100.0,14.8009,14.8096,14.7836,14.7836,13100.0
2010-09-01 12:10:00,17.03,17.06,17.03,17.05,19900.0,14.7836,14.8096,14.7836,14.8009,19900.0
2010-09-01 12:20:00,17.05,17.05,17.02,17.02,21000.0,14.8009,14.8009,14.7749,14.7749,21000.0
2010-09-01 12:30:00,17.02,17.03,17.02,17.03,6200.0,14.7749,14.7836,14.7749,14.7836,6200.0
2010-09-01 12:40:00,17.02,17.03,17.0,17.0,21400.0,14.7749,14.7836,14.7575,14.7575,21400.0
2010-09-01 12:50:00,17.0,17.01,16.97,17.0,22400.0,14.7575,14.7662,14.7315,14.7575,22400.0
2010-09-01 13:00:00,16.99,17.01,16.99,17.0,25600.0,14.7488,14.7662,14.7488,14.7575,25600.0
2010-09-01 13:10:00,17.0,17.01,16.97,16.97,38100.0,14.7575,14.7662,14.7315,14.7315,38100.0
2010-09-01 13:20:00,16.98,16.99,16.97,16.97,11200.0,14.7402,14.7488,14.7315,14.7315,11200.0
2010-09-01 13:30:00,16.97,16.97,16.96,16.96,7800.0,14.7315,14.7315,14.7228,14.7228,7800.0
2010-09-01 13:40:00,16.96,16.98,16.93,16.98,15900.0,14.7228,14.7402,14.6968,14.7402,15900.0
2010-09-01 13:50:00,16.98,16.98,16.94,16.94,10700.0,14.7402,14.7402,14.7054,14.7054,10700.0
2010-09-01 14:00:00,16.95,16.96,16.94,16.95,19200.0,14.7141,14.7228,14.7054,14.7141,19200.0
2010-09-01 14:10:00,16.95,16.95,16.92,16.93,13200.0,14.7141,14.7141,14.6881,14.6968,13200.0
2010-09-01 14:20:00,16.92,16.94,16.92,16.93,20700.0,14.6881,14.7054,14.6881,14.6968,20700.0
2010-09-01 14:30:00,16.94,16.95,16.92,16.92,44800.0,14.7054,14.7141,14.6881,14.6881,44800.0
2010-09-01 14:40:00,16.92,16.93,16.92,16.92,17300.0,14.6881,14.6968,14.6881,14.6881,17300.0
2010-09-01 14:50:00,16.92,16.93,16.92,16.93,18800.0,14.6881,14.6968,14.6881,14.6968,18800.0
2010-09-01 15:00:00,16.92,16.93,16.9,16.91,32100.0,14.6881,14.6968,14.6707,14.6794,32100.0
2010-09-01 15:10:00,16.9,16.91,16.9,16.9,21700.0,14.6707,14.6794,14.6707,14.6707,21700.0
2010-09-01 15:20:00,16.9,16.91,16.9,16.9,53000.0,14.6707,14.6794,14.6707,14.6707,53000.0
2010-09-01 15:30:00,16.9,16.96,16.9,16.92,76400.0,14.6707,14.7228,14.6707,14.6881,76400.0
2010-09-01 15:40:00,16.91,16.97,16.91,16.94,86400.0,14.6794,14.7315,14.6794,14.7054,86400.0
2010-09-01 15:50:00,16.94,16.95,16.92,16.95,143900.0,14.7054,14.7141,14.6881,14.7141,143900.0
2010-09-02 09:30:00,16.97,16.98,16.76,16.87,68000.0,14.7315,14.7402,14.5492,14.6447,68000.0
2010-09-02 09:40:00,16.86,16.86,16.77,16.78,82700.0,14.636,14.636,14.5579,14.5665,82700.0
2010-09-02 09:50:00,16.78,16.9,16.77,16.9,52900.0,14.5665,14.6707,14.5579,14.6707,52900.0
2010-09-02 10:00:00,16.9,16.92,16.8,16.8,48600.0,14.6707,14.6881,14.5839,14.5839,48600.0
2010-09-02 10:10:00,16.81,16.83,16.78,16.78,47600.0,14.5926,14.61,14.5665,14.5665,47600.0
2010-09-02 10:20:00,16.79,16.79,16.78,16.78,24700.0,14.5752,14.5752,14.5665,14.5665,24700.0
2010-09-02 10:30:00,16.79,16.79,16.76,16.77,49600.0,14.5752,14.5752,14.5492,14.5579,49600.0
2010-09-02 10:40:00,16.77,16.8,16.75,16.75,49000.0,14.5579,14.5839,14.5405,14.5405,49000.0
2010-09-02 10:50:00,16.75,16.76,16.75,16.75,20600.0,14.5405,14.5492,14.5405,14.5405,20600.0
2010-09-02 11:00:00,16.76,16.78,16.73,16.78,62200.0,14.5492,14.5665,14.5231,14.5665,62200.0
2010-09-02 11:10:00,16.77,16.8,16.77,16.8,20000.0,14.5579,14.5839,14.5579,14.5839,20000.0
2010-09-02 11:20:00,16.8,16.84,16.79,16.83,23400.0,14.5839,14.6186,14.5752,14.61,23400.0
2010-09-02 11:30:00,16.83,16.88,16.83,16.87,66400.0,14.61,14.6534,14.61,14.6447,66400.0
2010-09-02 11:40:00,16.87,16.9,16.87,16.89,35800.0,14.6447,14.6707,14.6447,14.662,35800.0
2010-09-02 11:50:00,16.89,16.97,16.89,16.95,55900.0,14.662,14.7315,14.662,14.7141,55900.0
2010-09-02 12:00:00,16.95,16.98,16.95,16.97,34200.0,14.7141,14.7402,14.7141,14.7315,34200.0
2010-09-02 12:10:00,16.97,16.97,16.92,16.93,27400.0,14.7315,14.7315,14.6881,14.6968,27400.0
2010-09-02 12:20:00,16.94,16.96,16.91,16.96,30400.0,14.7054,14.7228,14.6794,14.7228,30400.0
2010-09-02 12:30:00,16.96,16.96,16.95,16.96,8300.0,14.7228,14.7228,14.7141,14.7228,8300.0
2010-09-02 12:40:00,16.95,16.96,16.94,16.95,28900.0,14.7141,14.7228,14.7054,14.7141,28900.0
2010-09-02 12:50:00,16.95,16.96,16.95,16.96,8000.0,14.7141,14.7228,14.7141,14.7228,8000.0
2010-09-02 13:00:00,16.95,16.99,16.95,16.97,40200.0,14.7141,14.7488,14.7141,14.7315,40200.0
2010-09-02 13:10:00,16.97,16.98,16.96,16.96,17600.0,14.7315,14.7402,14.7228,14.7228,17600.0
2010-09-02 13:20:00,16.96,16.97,16.96,16.96,12600.0,14.7228,14.7315,14.7228,14.7228,12600.0
2010-09-02 13:30:00,16.96,16.97,16.96,16.97,25400.0,14.7228,14.7315,14.7228,14.7315,25400.0
2010-09-02 13:40:00,16.96,16.97,16.96,16.96,7200.0,14.7228,14.7315,14.7228,14.7228,7200.0
2010-09-02 13:50:00,16.96,17.01,16.96,17.0,49200.0,14.7228,14.7662,14.7228,14.7575,49200.0
2010-09-02 14:00:00,17.0,17.04,17.0,17.03,25800.0,14.7575,14.7923,14.7575,14.7836,25800.0
2010-09-02 14:10:00,17.04,17.07,17.04,17.05,53900.0,14.7923,14.8183,14.7923,14.8009,53900.0
2010-09-02 14:20:00,17.05,17.06,17.05,17.05,19800.0,14.8009,14.8096,14.8009,14.8009,19800.0
2010-09-02 14:30:00,17.05,17.08,17.05,17.06,49700.0,14.8009,14.827,14.8009,14.8096,49700.0
2010-09-02 14:40:00,17.07,17.07,17.04,17.04,27900.0,14.8183,14.8183,14.7923,14.7923,27900.0
2010-09-02 14:50:00,17.04,17.05,17.04,17.05,14200.0,14.7923,14.8009,14.7923,14.8009,14200.0
2010-09-02 15:00:00,17.04,17.08,17.04,17.07,36700.0,14.7923,14.827,14.7923,14.8183,36700.0
2010-09-02 15:10:00,17.08,17.1,17.07,17.09,62900.0,14.827,14.8443,14.8183,14.8357,62900.0
2010-09-02 15:20:00,17.09,17.12,17.09,17.11,62000.0,14.8357,14.8617,14.8357,14.853,62000.0
2010-09-02 15:30:00,17.11,17.17,17.11,17.15,121000.0,14.853,14.9051,14.853,14.8877,121000.0
2010-09-02 15:40:00,17.14,17.25,17.14,17.2,250800.0,14.8791,14.9746,14.8791,14.9311,250800.0
2010-09-02 15:50:00,17.2,17.25,17.2,17.24,214400.0,14.9311,14.9746,14.9311,14.9659,214400.0
2010-09-03 09:30:00,17.38,17.49,17.34,17.4,76200.0,15.0874,15.1829,15.0527,15.1048,76200.0
2010-09-03 09:40:00,17.4,17.42,17.34,17.34,17500.0,15.1048,15.1221,15.0527,15.0527,17500.0
2010-09-03 09:50:00,17.35,17.4,17.34,17.4,18100.0,15.0614,15.1048,15.0527,15.1048,18100.0
2010-09-03 10:00:00,17.38,17.38,17.32,17.35,25500.0,15.0874,15.0874,15.0353,15.0614,25500.0
2010-09-03 10:10:00,17.35,17.35,17.26,17.27,38400.0,15.0614,15.0614,14.9832,14.9919,38400.0
2010-09-03 10:20:00,17.29,17.32,17.27,17.27,23100.0,15.0093,15.0353,14.9919,14.9919,23100.0
2010-09-03 10:30:00,17.27,17.28,17.22,17.26,29200.0,14.9919,15.0006,14.9485,14.9832,29200.0
2010-09-03 10:40:00,17.26,17.28,17.24,17.24,17900.0,14.9832,15.0006,14.9659,14.9659,17900.0
2010-09-03 10:50:00,17.24,17.24,17.18,17.23,41500.0,14.9659,14.9659,14.9138,14.9572,41500.0
2010-09-03 11:00:00,17.23,17.28,17.23,17.27,16900.0,14.9572,15.0006,14.9572,14.9919,16900.0
2010-09-03 11:10:00,17.27,17.28,17.24,17.28,20500.0,14.9919,15.0006,14.9659,15.0006,20500.0
2010-09-03 11:20:00,17.27,17.27,17.25,17.25,6500.0,14.9919,14.9919,14.9746,14.9746,6500.0
2010-09-03 11:30:00,17.25,17.25,17.2,17.2,30200.0,14.9746,14.9746,14.9311,14.9311,30200.0
2010-09-03 11:40:00,17.2,17.23,17.19,17.23,23100.0,14.9311,14.9572,14.9225,14.9572,23100.0
2010-09-03 11:50:00,17.22,17.28,17.22,17.25,14900.0,14.9485,15.0006,14.9485,14.9746,14900.0
2010-09-03 12:00:00,17.25,17.27,17.25,17.26,9600.0,14.9746,14.9919,14.9746,14.9832,9600.0
2010-09-03 12:10:00,17.26,17.27,17.23,17.23,18400.0,14.9832,14.9919,14.9572,14.9572,18400.0
2010-09-03 12:20:00,17.23,17.24,17.22,17.22,11600.0,14.9572,14.9659,14.9485,14.9485,11600.0
2010-09-03 12:30:00,17.23,17.3,17.22,17.29,43500.0,14.9572,15.018,14.9485,15.0093,43500.0
2010-09-03 12:40:00,17.28,17.28,17.25,17.25,18000.0,15.0006,15.0006,14.9746,14.9746,18000.0
2010-09-03 12:50:00,17.25,17.3,17.25,17.3,20200.0,14.9746,15.018,14.9746,15.018,20200.0
2010-09-03 13:00:00,17.29,17.32,17.29,17.31,20500.0,15.0093,15.0353,15.0093,15.0266,20500.0
2010-09-03 13:10:00,17.3,17.31,17.26,17.28,33100.0,15.018,15.0266,14.9832,15.0006,33100.0
2010-09-03 13:20:00,17.28,17.29,17.27,17.27,8200.0,15.0006,15.0093,14.9919,14.9919,8200.0
2010-09-03 13:30:00,17.27,17.3,17.25,17.3,34300.0,14.9919,15.018,14.9746,15.018,34300.0
2010-09-03 13:40:00,17.3,17.31,17.3,17.31,5200.0,15.018,15.0266,15.018,15.0266,5200.0
2010-09-03 13:50:00,17.3,17.31,17.3,17.31,7100.0,15.018,15.0266,15.018,15.0266,7100.0
2010-09-03 14:00:00,17.31,17.33,17.28,17.33,42100.0,15.0266,15.044,15.0006,15.044,42100.0
2010-09-03 14:10:00,17.32,17.33,17.32,17.32,8900.0,15.0353,15.044,15.0353,15.0353,8900.0
2010-09-03 14:20:00,17.33,17.33,17.3,17.3,21600.0,15.044,15.044,15.018,15.018,21600.0
2010-09-03 14:30:00,17.31,17.31,17.29,17.31,34000.0,15.0266,15.0266,15.0093,15.0266,34000.0
2010-09-03 14:40:00,17.31,17.33,17.31,17.33,15100.0,15.0266,15.044,15.0266,15.044,15100.0
2010-09-03 14:50:00,17.33,17.33,17.28,17.28,38000.0,15.044,15.044,15.0006,15.0006,38000.0
2010-09-03 15:00:00,17.28,17.33,17.28,17.3,30100.0,15.0006,15.044,15.0006,15.018,30100.0
2010-09-03 15:10:00,17.3,17.31,17.3,17.3,11100.0,15.018,15.0266,15.018,15.018,11100.0
2010-09-03 15:20:00,17.3,17.36,17.3,17.36,52700.0,15.018,15.07,15.018,15.07,52700.0
2010-09-03 15:30:00,17.35,17.38,17.33,17.33,61000.0,15.0614,15.0874,15.044,15.044,61000.0
2010-09-03 15:40:00,17.34,17.4,17.33,17.36,99100.0,15.0527,15.1048,15.044,15.07,99100.0
2010-09-03 15:50:00,17.36,17.43,17.35,17.4,188100.0,15.07,15.1308,15.0614,15.1048,188100.0
2010-09-07 09:30:00,17.33,17.33,17.17,17.17,44600.0,15.044,15.044,14.9051,14.9051,44600.0
2010-09-07 09:40:00,17.16,17.23,17.15,17.16,11800.0,14.8964,14.9572,14.8877,14.8964,11800.0
2010-09-07 09:50:00,17.17,17.18,17.07,17.07,22300.0,14.9051,14.9138,14.8183,14.8183,22300.0
2010-09-07 10:00:00,17.08,17.11,17.07,17.07,22700.0,14.827,14.853,14.8183,14.8183,22700.0
2010-09-07 10:10:00,17.07,17.09,17.05,17.05,34200.0,14.8183,14.8357,14.8009,14.8009,34200.0
2010-09-07 10:20:00,17.05,17.06,17.02,17.02,25400.0,14.8009,14.8096,14.7749,14.7749,25400.0
2010-09-07 10:30:00,17.02,17.03,16.98,17.0,46500.0,14.7749,14.7836,14.7402,14.7575,46500.0
2010-09-07 10:40:00,17.0,17.02,16.99,17.0,21000.0,14.7575,14.7749,14.7488,14.7575,21000.0
2010-09-07 10:50:00,17.01,17.01,16.97,16.97,21800.0,14.7662,14.7662,14.7315,14.7315,21800.0
2010-09-07 11:00:00,16.98,17.03,16.98,16.99,29800.0,14.7402,14.7836,14.7402,14.7488,29800.0
2010-09-07 11:10:00,16.99,17.06,16.99,17.06,23200.0,14.7488,14.8096,14.7488,14.8096,23200.0
2010-09-07 11:20:00,17.06,17.13,17.06,17.13,81400.0,14.8096,14.8704,14.8096,14.8704,81400.0
2010-09-07 11:30:00,17.13,17.15,17.12,17.15,19600.0,14.8704,14.8877,14.8617,14.8877,19600.0
2010-09-07 11:40:00,17.15,17.18,17.15,17.17,31400.0,14.8877,14.9138,14.8877,14.9051,31400.0
2010-09-07 11:50:00,17.17,17.21,17.16,17.21,62300.0,14.9051,14.9398,14.8964,14.9398,62300.0
2010-09-07 12:00:00,17.21,17.23,17.19,17.19,47000.0,14.9398,14.9572,14.9225,14.9225,47000.0
2010-09-07 12:10:00,17.19,17.2,17.16,17.18,26500.0,14.9225,14.9311,14.8964,14.9138,26500.0
2010-09-07 12:20:00,17.18,17.19,17.15,17.16,16100.0,14.9138,14.9225,14.8877,14.8964,16100.0
2010-09-07 12:30:00,17.17,17.17,17.12,17.12,13100.0,14.9051,14.9051,14.8617,14.8617,13100.0
2010-09-07 12:40:00,17.13,17.14,17.12,17.13,8900.0,14.8704,14.8791,14.8617,14.8704,8900.0
2010-09-07 12:50:00,17.13,17.14,17.11,17.11,43900.0,14.8704,14.8791,14.853,14.853,43900.0
2010-09-07 13:00:00,17.12,17.12,17.09,17.09,24500.0,14.8617,14.8617,14.8357,14.8357,24500.0
2010-09-07 13:10:00,17.1,17.2,17.1,17.2,59200.0,14.8443,14.9311,14.8443,14.9311,59200.0
2010-09-07 13:20:00,17.19,17.21,17.18,17.2,69100.0,14.9225,14.9398,14.9138,14.9311,69100.0
2010-09-07 13:30:00,17.2,17.21,17.18,17.18,45800.0,14.9311,14.9398,14.9138,14.9138,45800.0
2010-09-07 13:40:00,17.18,17.2,17.17,17.19,21300.0,14.9138,14.9311,14.9051,14.9225,21300.0
2010-09-07 13:50:00,17.2,17.25,17.2,17.24,34000.0,14.9311,14.9746,14.9311,14.9659,34000.0
2010-09-07 14:00:00,17.24,17.24,17.19,17.19,18500.0,14.9659,14.9659,14.9225,14.9225,18500.0
2010-09-07 14:10:00,17.19,17.2,17.17,17.17,19300.0,14.9225,14.9311,14.9051,14.9051,19300.0
2010-09-07 14:20:00,17.17,17.19,17.17,17.18,12900.0,14.9051,14.9225,14.9051,14.9138,12900.0
2010-09-07 14:30:00,17.18,17.19,17.14,17.16,41000.0,14.9138,14.9225,14.8791,14.8964,41000.0
2010-09-07 14:40:00,17.16,17.19,17.16,17.18,28200.0,14.8964,14.9225,14.8964,14.9138,28200.0
2010-09-07 14:50:00,17.17,17.19,17.14,17.17,51900.0,14.9051,14.9225,14.8791,14.9051,51900.0
2010-09-07 15:00:00,17.17,17.18,17.16,17.16,31600.0,14.9051,14.9138,14.8964,14.8964,31600.0
2010-09-07 15:10:00,17.16,17.19,17.16,17.18,34600.0,14.8964,14.9225,14.8964,14.9138,34600.0
2010-09-07 15:20:00,17.18,17.19,17.17,17.17,63900.0,14.9138,14.9225,14.9051,14.9051,63900.0
2010-09-07 15:30:00,17.17,17.18,17.16,17.16,42100.0,14.9051,14.9138,14.8964,14.8964,42100.0
2010-09-07 15:40:00,17.16,17.17,17.14,17.16,64700.0,14.8964,14.9051,14.8791,14.8964,64700.0
2010-09-07 15:50:00,17.16,17.18,17.1,17.15,194600.0,14.8964,14.9138,14.8443,14.8877,194600.0
2010-09-08 09:30:00,17.22,17.23,17.11,17.13,38700.0,14.9485,14.9572,14.853,14.8704,38700.0
2010-09-08 09:40:00,17.13,17.2,17.12,17.15,15000.0,14.8704,14.9311,14.8617,14.8877,15000.0
2010-09-08 09:50:00,17.15,17.19,17.09,17.17,17500.0,14.8877,14.9225,14.8357,14.9051,17500.0
2010-09-08 10:00:00,17.17,17.18,17.13,17.13,20800.0,14.9051,14.9138,14.8704,14.8704,20800.0
2010-09-08 10:10:00,17.13,17.14,17.12,17.12,15500.0,14.8704,14.8791,14.8617,14.8617,15500.0
2010-09-08 10:20:00,17.12,17.12,17.1,17.1,34500.0,14.8617,14.8617,14.8443,14.8443,34500.0
2010-09-08 10:30:00,17.1,17.17,17.1,17.16,57100.0,14.8443,14.9051,14.8443,14.8964,57100.0
2010-09-08 10:40:00,17.17,17.18,17.14,17.14,12800.0,14.9051,14.9138,14.8791,14.8791,12800.0
2010-09-08 10:50:00,17.14,17.15,17.12,17.12,10100.0,14.8791,14.8877,14.8617,14.8617,10100.0
2010-09-08 11:00:00,17.11,17.14,17.11,17.14,26600.0,14.853,14.8791,14.853,14.8791,26600.0
2010-09-08 11:10:00,17.14,17.15,17.13,17.13,21500.0,14.8791,14.8877,14.8704,14.8704,21500.0
2010-09-08 11:20:00,17.14,17.15,17.13,17.15,11300.0,14.8791,14.8877,14.8704,14.8877,11300.0
2010-09-08 11:30:00,17.15,17.16,17.15,17.16,12500.0,14.8877,14.8964,14.8877,14.8964,12500.0
2010-09-08 11:40:00,17.16,17.16,17.15,17.16,10000.0,14.8964,14.8964,14.8877,14.8964,10000.0
2010-09-08 11:50:00,17.15,17.16,17.13,17.13,23900.0,14.8877,14.8964,14.8704,14.8704,23900.0
2010-09-08 12:00:00,17.14,17.14,17.13,17.14,3800.0,14.8791,14.8791,14.8704,14.8791,3800.0
2010-09-08 12:10:00,17.14,17.14,17.1,17.11,30900.0,14.8791,14.8791,14.8443,14.853,30900.0
2010-09-08 12:20:00,17.11,17.11,17.1,17.11,16500.0,14.853,14.853,14.8443,14.853,16500.0
2010-09-08 12:30:00,17.1,17.11,17.1,17.1,6100.0,14.8443,14.853,14.8443,14.8443,6100.0
2010-09-08 12:40:00,17.11,17.14,17.1,17.14,20400.0,14.853,14.8791,14.8443,14.8791,20400.0
2010-09-08 12:50:00,17.14,17.14,17.13,17.14,9000.0,14.8791,14.8791,14.8704,14.8791,9000.0
2010-09-08 13:00:00,17.14,17.15,17.14,17.15,2400.0,14.8791,14.8877,14.8791,14.8877,2400.0
2010-09-08 13:10:00,17.14,17.15,17.14,17.14,8800.0,14.8791,14.8877,14.8791,14.8791,8800.0
2010-09-08 13:20:00,17.14,17.17,17.14,17.16,17000.0,14.8791,14.9051,14.8791,14.8964,17000.0
2010-09-08 13:30:00,17.16,17.17,17.14,17.15,41900.0,14.8964,14.9051,14.8791,14.8877,41900.0
2010-09-08 13:40:00,17.14,17.15,17.08,17.08,24500.0,14.8791,14.8877,14.827,14.827,24500.0
2010-09-08 13:50:00,17.08,17.09,17.05,17.07,49200.0,14.827,14.8357,14.8009,14.8183,49200.0
2010-09-08 14:00:00,17.06,17.1,17.05,17.08,51400.0,14.8096,14.8443,14.8009,14.827,51400.0
2010-09-08 14:10:00,17.08,17.09,17.04,17.05,57100.0,14.827,14.8357,14.7923,14.8009,57100.0
2010-09-08 14:20:00,17.04,17.06,17.03,17.05,30900.0,14.7923,14.8096,14.7836,14.8009,30900.0
2010-09-08 14:30:00,17.05,17.05,17.0,17.01,111500.0,14.8009,14.8009,14.7575,14.7662,111500.0
2010-09-08 14:40:00,17.01,17.05,17.0,17.03,36500.0,14.7662,14.8009,14.7575,14.7836,36500.0
2010-09-08 14:50:00,17.03,17.03,16.99,17.01,40200.0,14.7836,14.7836,14.7488,14.7662,40200.0
2010-09-08 15:00:00,17.01,17.05,17.0,17.01,65000.0,14.7662,14.8009,14.7575,14.7662,65000.0
2010-09-08 15:10:00,17.02,17.02,17.01,17.02,12300.0,14.7749,14.7749,14.7662,14.7749,12300.0
2010-09-08 15:20:00,17.02,17.02,16.98,17.0,39700.0,14.7749,14.7749,14.7402,14.7575,39700.0
2010-09-08 15:30:00,17.0,17.0,16.99,17.0,60400.0,14.7575,14.7575,14.7488,14.7575,60400.0
2010-09-08 15:40:00,16.99,17.0,16.97,16.97,70300.0,14.7488,14.7575,14.7315,14.7315,70300.0
2010-09-08 15:50:00,16.97,16.99,16.97,16.98,163800.0,14.7315,14.7488,14.7315,14.7402,163800.0
2010-09-09 09:30:00,17.16,17.16,17.07,17.08,57700.0,14.8964,14.8964,14.8183,14.827,57700.0
2010-09-09 09:40:00,17.09,17.1,17.02,17.05,21400.0,14.8357,14.8443,14.7749,14.8009,21400.0
2010-09-09 09:50:00,17.05,17.09,17.04,17.07,27800.0,14.8009,14.8357,14.7923,14.8183,27800.0
2010-09-09 10:00:00,17.07,17.09,17.01,17.01,20200.0,14.8183,14.8357,14.7662,14.7662,20200.0
2010-09-09 10:10:00,17.01,17.01,16.93,16.93,34900.0,14.7662,14.7662,14.6968,14.6968,34900.0
2010-09-09 10:20:00,16.94,16.95,16.92,16.93,28000.0,14.7054,14.7141,14.6881,14.6968,28000.0
2010-09-09 10:30:00,16.92,16.93,16.9,16.91,27900.0,14.6881,14.6968,14.6707,14.6794,27900.0
2010-09-09 10:40:00,16.91,16.95,16.91,16.95,24000.0,14.6794,14.7141,14.6794,14.7141,24000.0
2010-09-09 10:50:00,16.95,16.96,16.93,16.93,22000.0,14.7141,14.7228,14.6968,14.6968,22000.0
2010-09-09 11:00:00,16.92,17.0,16.92,17.0,29300.0,14.6881,14.7575,14.6881,14.7575,29300.0
2010-09-09 11:10:00,17.0,17.01,16.97,16.97,16300.0,14.7575,14.7662,14.7315,14.7315,16300.0
2010-09-09 11:20:00,16.98,17.01,16.97,17.0,46700.0,14.7402,14.7662,14.7315,14.7575,46700.0
2010-09-09 11:30:00,17.0,17.03,17.0,17.02,20400.0,14.7575,14.7836,14.7575,14.7749,20400.0
2010-09-09 11:40:00,17.02,17.03,17.02,17.02,9600.0,14.7749,14.7836,14.7749,14.7749,9600.0
2010-09-09 11:50:00,17.02,17.03,17.0,17.0,18300.0,14.7749,14.7836,14.7575,14.7575,18300.0
2010-09-09 12:00:00,17.0,17.02,17.0,17.01,38500.0,14.7575,14.7749,14.7575,14.7662,38500.0
2010-09-09 12:10:00,17.01,17.03,17.01,17.01,21300.0,14.7662,14.7836,14.7662,14.7662,21300.0
2010-09-09 12:20:00,17.01,17.04,17.01,17.03,17700.0,14.7662,14.7923,14.7662,14.7836,17700.0
2010-09-09 12:30:00,17.03,17.04,17.0,17.0,21500.0,14.7836,14.7923,14.7575,14.7575,21500.0
2010-09-09 12:40:00,17.0,17.01,16.96,16.96,12300.0,14.7575,14.7662,14.7228,14.7228,12300.0
2010-09-09 12:50:00,16.96,16.97,16.94,16.94,7400.0,14.7228,14.7315,14.7054,14.7054,7400.0
2010-09-09 13:00:00,16.93,16.95,16.92,16.95,12400.0,14.6968,14.7141,14.6881,14.7141,12400.0
2010-09-09 13:10:00,16.95,16.95,16.9,16.91,29600.0,14.7141,14.7141,14.6707,14.6794,29600.0
2010-09-09 13:20:00,16.91,16.91,16.89,16.9,16400.0,14.6794,14.6794,14.662,14.6707,16400.0
2010-09-09 13:30:00,16.9,16.92,16.89,16.92,19000.0,14.6707,14.6881,14.662,14.6881,19000.0
2010-09-09 13:40:00,16.91,16.92,16.9,16.9,14100.0,14.6794,14.6881,14.6707,14.6707,14100.0
2010-09-09 13:50:00,16.91,16.91,16.85,16.87,20900.0,14.6794,14.6794,14.6273,14.6447,20900.0
2010-09-09 14:00:00,16.87,16.88,16.86,16.88,15900.0,14.6447,14.6534,14.636,14.6534,15900.0
2010-09-09 14:10:00,16.87,16.88,16.83,16.84,38000.0,14.6447,14.6534,14.61,14.6186,38000.0
2010-09-09 14:20:00,16.84,16.85,16.83,16.84,8600.0,14.6186,14.6273,14.61,14.6186,8600.0
2010-09-09 14:30:00,16.84,16.87,16.84,16.87,14000.0,14.6186,14.6447,14.6186,14.6447,14000.0
2010-09-09 14:40:00,16.87,16.89,16.87,16.88,27100.0,14.6447,14.662,14.6447,14.6534,27100.0
2010-09-09 14:50:00,16.89,16.89,16.88,16.89,15100.0,14.662,14.662,14.6534,14.662,15100.0
2010-09-09 15:00:00,16.89,16.92,16.88,16.9,50400.0,14.662,14.6881,14.6534,14.6707,50400.0
2010-09-09 15:10:00,16.9,16.92,16.89,16.92,27400.0,14.6707,14.6881,14.662,14.6881,27400.0
2010-09-09 15:20:00,16.93,16.98,16.92,16.98,95600.0,14.6968,14.7402,14.6881,14.7402,95600.0
2010-09-09 15:30:00,16.98,17.03,16.97,17.02,80800.0,14.7402,14.7836,14.7315,14.7749,80800.0
2010-09-09 15:40:00,17.03,17.06,17.02,17.06,107400.0,14.7836,14.8096,14.7749,14.8096,107400.0
2010-09-09 15:50:00,17.06,17.06,17.03,17.05,191500.0,14.8096,14.8096,14.7836,14.8009,191500.0
2010-09-10 09:30:00,17.08,17.08,16.91,16.94,64400.0,14.827,14.827,14.6794,14.7054,64400.0
2010-09-10 09:40:00,16.94,17.0,16.93,16.98,6000.0,14.7054,14.7575,14.6968,14.7402,6000.0
2010-09-10 09:50:00,16.99,17.08,16.99,17.05,16900.0,14.7488,14.827,14.7488,14.8009,16900.0
2010-09-10 10:00:00,17.04,17.07,17.02,17.07,17000.0,14.7923,14.8183,14.7749,14.8183,17000.0
2010-09-10 10:10:00,17.06,17.07,17.05,17.06,10800.0,14.8096,14.8183,14.8009,14.8096,10800.0
2010-09-10 10:20:00,17.06,17.09,17.06,17.08,13400.0,14.8096,14.8357,14.8096,14.827,13400.0
2010-09-10 10:30:00,17.08,17.11,17.08,17.1,18700.0,14.827,14.853,14.827,14.8443,18700.0
2010-09-10 10:40:00,17.09,17.09,17.07,17.08,12300.0,14.8357,14.8357,14.8183,14.827,12300.0
2010-09-10 10:50:00,17.07,17.08,17.07,17.08,3300.0,14.8183,14.827,14.8183,14.827,3300.0
2010-09-10 11:00:00,17.08,17.08,17.04,17.04,18700.0,14.827,14.827,14.7923,14.7923,18700.0
2010-09-10 11:10:00,17.05,17.05,17.04,17.04,3800.0,14.8009,14.8009,14.7923,14.7923,3800.0
2010-09-10 11:20:00,17.04,17.05,17.04,17.04,5900.0,14.7923,14.8009,14.7923,14.7923,5900.0
2010-09-10 11:30:00,17.05,17.05,17.04,17.04,4300.0,14.8009,14.8009,14.7923,14.7923,4300.0
2010-09-10 11:40:00,17.05,17.07,17.04,17.07,31800.0,14.8009,14.8183,14.7923,14.8183,31800.0
2010-09-10 11:50:00,17.06,17.07,17.04,17.05,24000.0,14.8096,14.8183,14.7923,14.8009,24000.0
2010-09-10 12:00:00,17.05,17.06,17.05,17.05,10700.0,14.8009,14.8096,14.8009,14.8009,10700.0
2010-09-10 12:10:00,17.06,17.07,17.05,17.07,9200.0,14.8096,14.8183,14.8009,14.8183,9200.0
2010-09-10 12:20:00,17.07,17.07,17.06,17.06,9200.0,14.8183,14.8183,14.8096,14.8096,9200.0
2010-09-10 12:30:00,17.06,17.07,17.06,17.06,10100.0,14.8096,14.8183,14.8096,14.8096,10100.0
2010-09-10 12:40:00,17.06,17.08,17.06,17.08,19500.0,14.8096,14.827,14.8096,14.827,19500.0
2010-09-10 12:50:00,17.08,17.08,17.07,17.08,7500.0,14.827,14.827,14.8183,14.827,7500.0
2010-09-10 13:00:00,17.07,17.09,17.07,17.09,18700.0,14.8183,14.8357,14.8183,14.8357,18700.0
2010-09-10 13:10:00,17.08,17.09,17.08,17.08,6100.0,14.827,14.8357,14.827,14.827,6100.0
2010-09-10 13:20:00,17.08,17.11,17.08,17.1,25200.0,14.827,14.853,14.827,14.8443,25200.0
2010-09-10 13:30:00,17.1,17.12,17.09,17.12,15200.0,14.8443,14.8617,14.8357,14.8617,15200.0
2010-09-10 13:40:00,17.12,17.13,17.11,17.12,6200.0,14.8617,14.8704,14.853,14.8617,6200.0
2010-09-10 13:50:00,17.13,17.13,17.11,17.11,9300.0,14.8704,14.8704,14.853,14.853,9300.0
2010-09-10 14:00:00,17.11,17.11,17.1,17.1,10200.0,14.853,14.853,14.8443,14.8443,10200.0
2010-09-10 14:10:00,17.11,17.11,17.1,17.1,12400.0,14.853,14.853,14.8443,14.8443,12400.0
2010-09-10 14:20:00,17.09,17.12,17.08,17.11,30000.0,14.8357,14.8617,14.827,14.853,30000.0
2010-09-10 14:30:00,17.11,17.12,17.11,17.11,2600.0,14.853,14.8617,14.853,14.853,2600.0
2010-09-10 14:40:00,17.11,17.12,17.09,17.1,23900.0,14.853,14.8617,14.8357,14.8443,23900.0
2010-09-10 14:50:00,17.09,17.1,17.08,17.09,14100.0,14.8357,14.8443,14.827,14.8357,14100.0
2010-09-10 15:00:00,17.1,17.11,17.09,17.09,22100.0,14.8443,14.853,14.8357,14.8357,22100.0
2010-09-10 15:10:00,17.09,17.1,17.08,17.08,22800.0,14.8357,14.8443,14.827,14.827,22800.0
2010-09-10 15:20:00,17.08,17.1,17.08,17.09,25100.0,14.827,14.8443,14.827,14.8357,25100.0
2010-09-10 15:30:00,17.09,17.11,17.09,17.09,54800.0,14.8357,14.853,14.8357,14.8357,54800.0
2010-09-10 15:40:00,17.09,17.11,17.09,17.09,57000.0,14.8357,14.853,14.8357,14.8357,57000.0
2010-09-10 15:50:00,17.09,17.11,17.07,17.11,96500.0,14.8357,14.853,14.8183,14.853,96500.0
2010-09-13 09:30:00,17.21,17.34,17.17,17.33,38400.0,14.9398,15.0527,14.9051,15.044,38400.0
2010-09-13 09:40:00,17.33,17.36,17.29,17.3,29600.0,15.044,15.07,15.0093,15.018,29600.0
2010-09-13 09:50:00,17.29,17.3,17.25,17.26,14200.0,15.0093,15.018,14.9746,14.9832,14200.0
2010-09-13 10:00:00,17.25,17.27,17.24,17.26,7600.0,14.9746,14.9919,14.9659,14.9832,7600.0
2010-09-13 10:10:00,17.27,17.29,17.23,17.23,16000.0,14.9919,15.0093,14.9572,14.9572,16000.0
2010-09-13 10:20:00,17.24,17.25,17.23,17.25,12800.0,14.9659,14.9746,14.9572,14.9746,12800.0
2010-09-13 10:30:00,17.26,17.3,17.26,17.3,11500.0,14.9832,15.018,14.9832,15.018,11500.0
2010-09-13 10:40:00,17.29,17.31,17.29,17.31,11200.0,15.0093,15.0266,15.0093,15.0266,11200.0
2010-09-13 10:50:00,17.3,17.31,17.27,17.28,17600.0,15.018,15.0266,14.9919,15.0006,17600.0
2010-09-13 11:00:00,17.27,17.28,17.27,17.27,5500.0,14.9919,15.0006,14.9919,14.9919,5500.0
2010-09-13 11:10:00,17.27,17.28,17.27,17.27,6600.0,14.9919,15.0006,14.9919,14.9919,6600.0
2010-09-13 11:20:00,17.27,17.28,17.27,17.27,7300.0,14.9919,15.0006,14.9919,14.9919,7300.0
2010-09-13 11:30:00,17.27,17.28,17.25,17.26,23700.0,14.9919,15.0006,14.9746,14.9832,23700.0
2010-09-13 11:40:00,17.25,17.27,17.25,17.27,16100.0,14.9746,14.9919,14.9746,14.9919,16100.0
2010-09-13 11:50:00,17.26,17.27,17.26,17.27,5800.0,14.9832,14.9919,14.9832,14.9919,5800.0
2010-09-13 12:00:00,17.27,17.27,17.25,17.25,11600.0,14.9919,14.9919,14.9746,14.9746,11600.0
2010-09-13 12:10:00,17.25,17.26,17.24,17.24,10100.0,14.9746,14.9832,14.9659,14.9659,10100.0
2010-09-13 12:20:00,17.25,17.25,17.22,17.23,28900.0,14.9746,14.9746,14.9485,14.9572,28900.0
2010-09-13 12:30:00,17.23,17.23,17.22,17.22,4500.0,14.9572,14.9572,14.9485,14.9485,4500.0
2010-09-13 12:40:00,17.23,17.23,17.22,17.23,8200.0,14.9572,14.9572,14.9485,14.9572,8200.0
2010-09-13 12:50:00,17.23,17.23,17.22,17.22,7600.0,14.9572,14.9572,14.9485,14.9485,7600.0
2010-09-13 13:00:00,17.23,17.23,17.22,17.23,5000.0,14.9572,14.9572,14.9485,14.9572,5000.0
2010-09-13 13:10:00,17.22,17.23,17.22,17.23,4500.0,14.9485,14.9572,14.9485,14.9572,4500.0
2010-09-13 13:20:00,17.23,17.25,17.23,17.23,23100.0,14.9572,14.9746,14.9572,14.9572,23100.0
2010-09-13 13:30:00,17.24,17.24,17.21,17.22,16900.0,14.9659,14.9659,14.9398,14.9485,16900.0
2010-09-13 13:40:00,17.22,17.24,17.21,17.24,12700.0,14.9485,14.9659,14.9398,14.9659,12700.0
2010-09-13 13:50:00,17.23,17.24,17.2,17.2,17400.0,14.9572,14.9659,14.9311,14.9311,17400.0
2010-09-13 14:00:00,17.21,17.21,17.18,17.19,6600.0,14.9398,14.9398,14.9138,14.9225,6600.0
2010-09-13 14:10:00,17.18,17.2,17.18,17.19,14200.0,14.9138,14.9311,14.9138,14.9225,14200.0
2010-09-13 14:20:00,17.2,17.21,17.19,17.21,14500.0,14.9311,14.9398,14.9225,14.9398,14500.0
2010-09-13 14:30:00,17.21,17.22,17.2,17.21,17700.0,14.9398,14.9485,14.9311,14.9398,17700.0
2010-09-13 14:40:00,17.2,17.23,17.2,17.23,13700.0,14.9311,14.9572,14.9311,14.9572,13700.0
2010-09-13 14:50:00,17.23,17.23,17.22,17.23,7500.0,14.9572,14.9572,14.9485,14.9572,7500.0
2010-09-13 15:00:00,17.22,17.23,17.21,17.21,25200.0,14.9485,14.9572,14.9398,14.9398,25200.0
2010-09-13 15:10:00,17.21,17.22,17.21,17.21,15300.0,14.9398,14.9485,14.9398,14.9398,15300.0
2010-09-13 15:20:00,17.22,17.22,17.19,17.2,41900.0,14.9485,14.9485,14.9225,14.9311,41900.0
2010-09-13 15:30:00,17.2,17.2,17.18,17.19,42000.0,14.9311,14.9311,14.9138,14.9225,42000.0
2010-09-13 15:40:00,17.2,17.23,17.19,17.23,62700.0,14.9311,14.9572,14.9225,14.9572,62700.0
2010-09-13 15:50:00,17.23,17.27,17.22,17.24,225000.0,14.9572,14.9919,14.9485,14.9659,225000.0
2010-09-14 09:30:00,17.2,17.22,17.16,17.18,19200.0,14.9311,14.9485,14.8964,14.9138,19200.0
2010-09-14 09:40:00,17.18,17.2,17.17,17.19,7700.0,14.9138,14.9311,14.9051,14.9225,7700.0
2010-09-14 09:50:00,17.19,17.22,17.18,17.22,7500.0,14.9225,14.9485,14.9138,14.9485,7500.0
2010-09-14 10:00:00,17.22,17.25,17.21,17.22,19500.0,14.9485,14.9746,14.9398,14.9485,19500.0
2010-09-14 10:10:00,17.22,17.23,17.21,17.22,4900.0,14.9485,14.9572,14.9398,14.9485,4900.0
2010-09-14 10:20:00,17.22,17.25,17.21,17.24,12800.0,14.9485,14.9746,14.9398,14.9659,12800.0
2010-09-14 10:30:00,17.25,17.26,17.23,17.24,20200.0,14.9746,14.9832,14.9572,14.9659,20200.0
2010-09-14 10:40:00,17.24,17.26,17.21,17.25,15000.0,14.9659,14.9832,14.9398,14.9746,15000.0
2010-09-14 10:50:00,17.25,17.25,17.23,17.23,8300.0,14.9746,14.9746,14.9572,14.9572,8300.0
2010-09-14 11:00:00,17.24,17.24,17.22,17.23,14200.0,14.9659,14.9659,14.9485,14.9572,14200.0
2010-09-14 11:10:00,17.23,17.26,17.22,17.25,11400.0,14.9572,14.9832,14.9485,14.9746,11400.0
2010-09-14 11:20:00,17.25,17.26,17.25,17.25,5000.0,14.9746,14.9832,14.9746,14.9746,5000.0
2010-09-14 11:30:00,17.25,17.29,17.25,17.29,30700.0,14.9746,15.0093,14.9746,15.0093,30700.0
2010-09-14 11:40:00,17.29,17.32,17.29,17.31,12800.0,15.0093,15.0353,15.0093,15.0266,12800.0
2010-09-14 11:50:00,17.31,17.34,17.3,17.33,13500.0,15.0266,15.0527,15.018,15.044,13500.0
2010-09-14 12:00:00,17.34,17.34,17.32,17.32,15400.0,15.0527,15.0527,15.0353,15.0353,15400.0
2010-09-14 12:10:00,17.33,17.33,17.32,17.33,7100.0,15.044,15.044,15.0353,15.044,7100.0
2010-09-14 12:20:00,17.33,17.35,17.32,17.34,10700.0,15.044,15.0614,15.0353,15.0527,10700.0
2010-09-14 12:30:00,17.35,17.35,17.34,17.34,6800.0,15.0614,15.0614,15.0527,15.0527,6800.0
2010-09-14 12:40:00,17.34,17.35,17.33,17.34,24200.0,15.0527,15.0614,15.044,15.0527,24200.0
2010-09-14 12:50:00,17.34,17.35,17.34,17.34,18700.0,15.0527,15.0614,15.0527,15.0527,18700.0
2010-09-14 13:00:00,17.35,17.35,17.34,17.34,5100.0,15.0614,15.0614,15.0527,15.0527,5100.0
2010-09-14 13:10:00,17.34,17.37,17.33,17.37,22900.0,15.0527,15.0787,15.044,15.0787,22900.0
2010-09-14 13:20:00,17.36,17.37,17.36,17.36,7400.0,15.07,15.0787,15.07,15.07,7400.0
2010-09-14 13:30:00,17.37,17.39,17.36,17.39,13600.0,15.0787,15.0961,15.07,15.0961,13600.0
2010-09-14 13:40:00,17.39,17.39,17.38,17.39,19900.0,15.0961,15.0961,15.0874,15.0961,19900.0
2010-09-14 13:50:00,17.38,17.42,17.38,17.42,40000.0,15.0874,15.1221,15.0874,15.1221,40000.0
2010-09-14 14:00:00,17.41,17.42,17.4,17.42,18800.0,15.1134,15.1221,15.1048,15.1221,18800.0
2010-09-14 14:10:00,17.41,17.42,17.41,17.42,9400.0,15.1134,15.1221,15.1134,15.1221,9400.0
2010-09-14 14:20:00,17.41,17.45,17.41,17.44,37800.0,15.1134,15.1482,15.1134,15.1395,37800.0
2010-09-14 14:30:00,17.44,17.49,17.44,17.48,28900.0,15.1395,15.1829,15.1395,15.1742,28900.0
2010-09-14 14:40:00,17.48,17.49,17.47,17.47,17800.0,15.1742,15.1829,15.1655,15.1655,17800.0
2010-09-14 14:50:00,17.47,17.5,17.47,17.49,42300.0,15.1655,15.1916,15.1655,15.1829,42300.0
2010-09-14 15:00:00,17.49,17.5,17.49,17.5,12200.0,15.1829,15.1916,15.1829,15.1916,12200.0
2010-09-14 15:10:00,17.5,17.5,17.49,17.49,10800.0,15.1916,15.1916,15.1829,15.1829,10800.0
2010-09-14 15:20:00,17.5,17.53,17.49,17.5,79900.0,15.1916,15.2176,15.1829,15.1916,79900.0
2010-09-14 15:30:00,17.5,17.51,17.5,17.51,47000.0,15.1916,15.2003,15.1916,15.2003,47000.0
2010-09-14 15:40:00,17.5,17.51,17.46,17.48,158300.0,15.1916,15.2003,15.1568,15.1742,158300.0
2010-09-14 15:50:00,17.47,17.5,17.46,17.49,172800.0,15.1655,15.1916,15.1568,15.1829,172800.0
2010-09-15 09:30:00,17.43,17.43,17.36,17.42,12600.0,15.1308,15.1308,15.07,15.1221,12600.0
2010-09-15 09:40:00,17.42,17.44,17.37,17.41,9400.0,15.1221,15.1395,15.0787,15.1134,9400.0
2010-09-15 09:50:00,17.41,17.48,17.4,17.48,31400.0,15.1134,15.1742,15.1048,15.1742,31400.0
2010-09-15 10:00:00,17.48,17.51,17.47,17.47,12900.0,15.1742,15.2003,15.1655,15.1655,12900.0
2010-09-15 10:10:00,17.47,17.53,17.46,17.52,9300.0,15.1655,15.2176,15.1568,15.2089,9300.0
2010-09-15 10:20:00,17.53,17.56,17.52,17.54,11300.0,15.2176,15.2437,15.2089,15.2263,11300.0
2010-09-15 10:30:00,17.55,17.55,17.54,17.55,28300.0,15.235,15.235,15.2263,15.235,28300.0
2010-09-15 10:40:00,17.56,17.59,17.55,17.57,18700.0,15.2437,15.2697,15.235,15.2523,18700.0
2010-09-15 10:50:00,17.57,17.59,17.55,17.57,36100.0,15.2523,15.2697,15.235,15.2523,36100.0
2010-09-15 11:00:00,17.57,17.59,17.54,17.55,100900.0,15.2523,15.2697,15.2263,15.235,100900.0
2010-09-15 11:10:00,17.55,17.57,17.54,17.55,75000.0,15.235,15.2523,15.2263,15.235,75000.0
2010-09-15 11:20:00,17.55,17.57,17.54,17.55,31000.0,15.235,15.2523,15.2263,15.235,31000.0
2010-09-15 11:30:00,17.54,17.55,17.54,17.54,11300.0,15.2263,15.235,15.2263,15.2263,11300.0
2010-09-15 11:40:00,17.54,17.55,17.54,17.55,11300.0,15.2263,15.235,15.2263,15.235,11300.0
2010-09-15 11:50:00,17.55,17.55,17.54,17.55,8200.0,15.235,15.235,15.2263,15.235,8200.0
2010-09-15 12:00:00,17.55,17.58,17.54,17.58,53400.0,15.235,15.261,15.2263,15.261,53400.0
2010-09-15 12:10:00,17.57,17.58,17.55,17.56,30300.0,15.2523,15.261,15.235,15.2437,30300.0
2010-09-15 12:20:00,17.56,17.57,17.54,17.54,42200.0,15.2437,15.2523,15.2263,15.2263,42200.0
2010-09-15 12:30:00,17.55,17.55,17.54,17.55,25200.0,15.235,15.235,15.2263,15.235,25200.0
2010-09-15 12:40:00,17.55,17.57,17.54,17.55,35600.0,15.235,15.2523,15.2263,15.235,35600.0
2010-09-15 12:50:00,17.54,17.55,17.54,17.54,13100.0,15.2263,15.235,15.2263,15.2263,13100.0
2010-09-15 13:00:00,17.55,17.55,17.54,17.54,12900.0,15.235,15.235,15.2263,15.2263,12900.0
2010-09-15 13:10:00,17.55,17.55,17.54,17.55,14700.0,15.235,15.235,15.2263,15.235,14700.0
2010-09-15 13:20:00,17.54,17.55,17.54,17.54,12700.0,15.2263,15.235,15.2263,15.2263,12700.0
2010-09-15 13:30:00,17.54,17.55,17.54,17.54,10900.0,15.2263,15.235,15.2263,15.2263,10900.0
2010-09-15 13:40:00,17.55,17.55,17.54,17.55,18100.0,15.235,15.235,15.2263,15.235,18100.0
2010-09-15 13:50:00,17.55,17.58,17.54,17.55,75300.0,15.235,15.261,15.2263,15.235,75300.0
2010-09-15 14:00:00,17.56,17.56,17.55,17.55,14800.0,15.2437,15.2437,15.235,15.235,14800.0
2010-09-15 14:10:00,17.56,17.56,17.55,17.56,16400.0,15.2437,15.2437,15.235,15.2437,16400.0
2010-09-15 14:20:00,17.55,17.58,17.55,17.57,66000.0,15.235,15.261,15.235,15.2523,66000.0
2010-09-15 14:30:00,17.58,17.61,17.57,17.59,35000.0,15.261,15.2871,15.2523,15.2697,35000.0
2010-09-15 14:40:00,17.59,17.6,17.59,17.59,14000.0,15.2697,15.2784,15.2697,15.2697,14000.0
2010-09-15 14:50:00,17.59,17.63,17.59,17.62,29100.0,15.2697,15.3044,15.2697,15.2957,29100.0
2010-09-15 15:00:00,17.62,17.66,17.61,17.64,54900.0,15.2957,15.3305,15.2871,15.3131,54900.0
2010-09-15 15:10:00,17.65,17.67,17.64,17.66,33700.0,15.3218,15.3391,15.3131,15.3305,33700.0
2010-09-15 15:20:00,17.67,17.72,17.66,17.69,61600.0,15.3391,15.3826,15.3305,15.3565,61600.0
2010-09-15 15:30:00,17.69,17.71,17.66,17.66,54200.0,15.3565,15.3739,15.3305,15.3305,54200.0
2010-09-15 15:40:00,17.67,17.7,17.65,17.7,70100.0,15.3391,15.3652,15.3218,15.3652,70100.0
2010-09-15 15:50:00,17.69,17.7,17.67,17.69,136100.0,15.3565,15.3652,15.3391,15.3565,136100.0
2010-09-16 09:30:00,17.65,17.7,17.63,17.67,13700.0,15.3218,15.3652,15.3044,15.3391,13700.0
2010-09-16 09:40:00,17.66,17.67,17.58,17.6,10300.0,15.3305,15.3391,15.261,15.2784,10300.0
2010-09-16 09:50:00,17.61,17.63,17.59,17.61,8900.0,15.2871,15.3044,15.2697,15.2871,8900.0
2010-09-16 10:00:00,17.6,17.62,17.55,17.57,30300.0,15.2784,15.2957,15.235,15.2523,30300.0
2010-09-16 10:10:00,17.58,17.59,17.51,17.52,25500.0,15.261,15.2697,15.2003,15.2089,25500.0
2010-09-16 10:20:00,17.52,17.57,17.52,17.56,43400.0,15.2089,15.2523,15.2089,15.2437,43400.0
2010-09-16 10:30:00,17.56,17.62,17.53,17.59,52200.0,15.2437,15.2957,15.2176,15.2697,52200.0
2010-09-16 10:40:00,17.59,17.67,17.58,17.66,34500.0,15.2697,15.3391,15.261,15.3305,34500.0
2010-09-16 10:50:00,17.66,17.66,17.57,17.57,15900.0,15.3305,15.3305,15.2523,15.2523,15900.0
2010-09-16 11:00:00,17.57,17.58,17.53,17.53,10700.0,15.2523,15.261,15.2176,15.2176,10700.0
2010-09-16 11:10:00,17.53,17.55,17.52,17.54,12900.0,15.2176,15.235,15.2089,15.2263,12900.0
2010-09-16 11:20:00,17.54,17.54,17.49,17.49,16100.0,15.2263,15.2263,15.1829,15.1829,16100.0
2010-09-16 11:30:00,17.49,17.5,17.47,17.48,14300.0,15.1829,15.1916,15.1655,15.1742,14300.0
2010-09-16 11:40:00,17.49,17.5,17.47,17.47,17200.0,15.1829,15.1916,15.1655,15.1655,17200.0
2010-09-16 11:50:00,17.47,17.48,17.45,17.48,13800.0,15.1655,15.1742,15.1482,15.1742,13800.0
2010-09-16 12:00:00,17.48,17.48,17.45,17.45,14400.0,15.1742,15.1742,15.1482,15.1482,14400.0
2010-09-16 12:10:00,17.45,17.49,17.45,17.48,8400.0,15.1482,15.1829,15.1482,15.1742,8400.0
2010-09-16 12:20:00,17.48,17.49,17.46,17.47,11800.0,15.1742,15.1829,15.1568,15.1655,11800.0
2010-09-16 12:30:00,17.48,17.54,17.47,17.54,20000.0,15.1742,15.2263,15.1655,15.2263,20000.0
2010-09-16 12:40:00,17.54,17.6,17.53,17.6,33700.0,15.2263,15.2784,15.2176,15.2784,33700.0
2010-09-16 12:50:00,17.6,17.67,17.6,17.66,46600.0,15.2784,15.3391,15.2784,15.3305,46600.0
2010-09-16 13:00:00,17.65,17.66,17.62,17.66,25900.0,15.3218,15.3305,15.2957,15.3305,25900.0
2010-09-16 13:10:00,17.65,17.66,17.62,17.64,48700.0,15.3218,15.3305,15.2957,15.3131,48700.0
2010-09-16 13:20:00,17.64,17.67,17.64,17.66,9100.0,15.3131,15.3391,15.3131,15.3305,9100.0
2010-09-16 13:30:00,17.66,17.67,17.65,17.66,8200.0,15.3305,15.3391,15.3218,15.3305,8200.0
2010-09-16 13:40:00,17.65,17.66,17.65,17.66,7900.0,15.3218,15.3305,15.3218,15.3305,7900.0
2010-09-16 13:50:00,17.65,17.68,17.65,17.67,15000.0,15.3218,15.3478,15.3218,15.3391,15000.0
2010-09-16 14:00:00,17.67,17.73,17.67,17.71,43000.0,15.3391,15.3912,15.3391,15.3739,43000.0
2010-09-16 14:10:00,17.71,17.75,17.71,17.74,31700.0,15.3739,15.4086,15.3739,15.3999,31700.0
2010-09-16 14:20:00,17.75,17.79,17.73,17.77,43700.0,15.4086,15.4433,15.3912,15.426,43700.0
2010-09-16 14:30:00,17.77,17.78,17.75,17.77,33900.0,15.426,15.4346,15.4086,15.426,33900.0
2010-09-16 14:40:00,17.77,17.81,17.77,17.78,105400.0,15.426,15.4607,15.426,15.4346,105400.0
2010-09-16 14:50:00,17.78,17.78,17.74,17.75,47000.0,15.4346,15.4346,15.3999,15.4086,47000.0
2010-09-16 15:00:00,17.75,17.75,17.73,17.74,22600.0,15.4086,15.4086,15.3912,15.3999,22600.0
2010-09-16 15:10:00,17.74,17.77,17.74,17.76,32800.0,15.3999,15.426,15.3999,15.4173,32800.0
2010-09-16 15:20:00,17.76,17.77,17.74,17.74,28900.0,15.4173,15.426,15.3999,15.3999,28900.0
2010-09-16 15:30:00,17.74,17.77,17.73,17.74,66000.0,15.3999,15.426,15.3912,15.3999,66000.0
2010-09-16 15:40:00,17.74,17.75,17.73,17.75,72200.0,15.3999,15.4086,15.3912,15.4086,72200.0
2010-09-16 15:50:00,17.75,17.75,17.73,17.74,106200.0,15.4086,15.4086,15.3912,15.3999,106200.0
2010-09-17 09:30:00,17.77,17.81,17.74,17.76,255500.0,15.426,15.4607,15.3999,15.4173,255500.0
2010-09-17 09:40:00,17.77,17.82,17.76,17.82,18400.0,15.426,15.4694,15.4173,15.4694,18400.0
2010-09-17 09:50:00,17.81,17.85,17.81,17.84,56200.0,15.4607,15.4954,15.4607,15.4867,56200.0
2010-09-17 10:00:00,17.84,17.87,17.83,17.86,53400.0,15.4867,15.5128,15.478,15.5041,53400.0
2010-09-17 10:10:00,17.85,17.9,17.84,17.89,84300.0,15.4954,15.5388,15.4867,15.5301,84300.0
2010-09-17 10:20:00,17.89,17.93,17.88,17.9,266300.0,15.5301,15.5649,15.5214,15.5388,266300.0
2010-09-17 10:30:00,17.9,17.91,17.89,17.9,39300.0,15.5388,15.5475,15.5301,15.5388,39300.0
2010-09-17 10:40:00,17.91,17.92,17.89,17.9,78500.0,15.5475,15.5562,15.5301,15.5388,78500.0
2010-09-17 10:50:00,17.9,17.91,17.89,17.91,37100.0,15.5388,15.5475,15.5301,15.5475,37100.0
2010-09-17 11:00:00,17.9,17.94,17.9,17.93,25400.0,15.5388,15.5735,15.5388,15.5649,25400.0
2010-09-17 11:10:00,17.93,17.93,17.92,17.92,9200.0,15.5649,15.5649,15.5562,15.5562,9200.0
2010-09-17 11:20:00,17.92,17.93,17.9,17.9,25800.0,15.5562,15.5649,15.5388,15.5388,25800.0
2010-09-17 11:30:00,17.9,17.93,17.9,17.93,38100.0,15.5388,15.5649,15.5388,15.5649,38100.0
2010-09-17 11:40:00,17.93,17.99,17.93,17.98,40600.0,15.5649,15.6169,15.5649,15.6083,40600.0
2010-09-17 11:50:00,17.98,17.99,17.97,17.98,60900.0,15.6083,15.6169,15.5996,15.6083,60900.0
2010-09-17 12:00:00,17.99,17.99,17.94,17.99,54300.0,15.6169,15.6169,15.5735,15.6169,54300.0
2010-09-17 12:10:00,17.98,17.99,17.98,17.98,38000.0,15.6083,15.6169,15.6083,15.6083,38000.0
2010-09-17 12:20:00,17.98,17.99,17.98,17.99,64600.0,15.6083,15.6169,15.6083,15.6169,64600.0
2010-09-17 12:30:00,18.0,18.0,17.98,17.99,27700.0,15.6256,15.6256,15.6083,15.6169,27700.0
2010-09-17 12:40:00,18.0,18.0,17.99,18.0,9300.0,15.6256,15.6256,15.6169,15.6256,9300.0
2010-09-17 12:50:00,18.0,18.0,17.97,17.98,28300.0,15.6256,15.6256,15.5996,15.6083,28300.0
2010-09-17 13:00:00,17.98,17.99,17.96,17.96,139100.0,15.6083,15.6169,15.5909,15.5909,139100.0
2010-09-17 13:10:00,17.95,17.96,17.93,17.95,76000.0,15.5822,15.5909,15.5649,15.5822,76000.0
2010-09-17 13:20:00,17.95,17.96,17.95,17.95,8300.0,15.5822,15.5909,15.5822,15.5822,8300.0
2010-09-17 13:30:00,17.95,17.96,17.95,17.95,6800.0,15.5822,15.5909,15.5822,15.5822,6800.0
2010-09-17 13:40:00,17.95,17.96,17.95,17.95,9500.0,15.5822,15.5909,15.5822,15.5822,9500.0
2010-09-17 13:50:00,17.95,17.98,17.95,17.95,58900.0,15.5822,15.6083,15.5822,15.5822,58900.0
2010-09-17 14:00:00,17.95,17.96,17.95,17.96,12300.0,15.5822,15.5909,15.5822,15.5909,12300.0
2010-09-17 14:10:00,17.95,17.96,17.95,17.96,12100.0,15.5822,15.5909,15.5822,15.5909,12100.0
2010-09-17 14:20:00,17.95,17.96,17.95,17.96,10400.0,15.5822,15.5909,15.5822,15.5909,10400.0
2010-09-17 14:30:00,17.95,17.96,17.95,17.95,9300.0,15.5822,15.5909,15.5822,15.5822,9300.0
2010-09-17 14:40:00,17.96,17.96,17.95,17.95,11800.0,15.5909,15.5909,15.5822,15.5822,11800.0
2010-09-17 14:50:00,17.95,17.96,17.95,17.96,21600.0,15.5822,15.5909,15.5822,15.5909,21600.0
2010-09-17 15:00:00,17.95,17.96,17.92,17.93,187500.0,15.5822,15.5909,15.5562,15.5649,187500.0
2010-09-17 15:10:00,17.94,17.96,17.93,17.94,78500.0,15.5735,15.5909,15.5649,15.5735,78500.0
2010-09-17 15:20:00,17.95,17.95,17.91,17.91,96100.0,15.5822,15.5822,15.5475,15.5475,96100.0
2010-09-17 15:30:00,17.91,17.92,17.9,17.92,82200.0,15.5475,15.5562,15.5388,15.5562,82200.0
2010-09-17 15:40:00,17.91,17.99,17.91,17.94,253400.0,15.5475,15.6169,15.5475,15.5735,253400.0
2010-09-17 15:50:00,17.94,17.97,17.93,17.97,411700.0,15.5735,15.5996,15.5649,15.5996,411700.0
2010-09-20 09:30:00,17.96,17.96,17.86,17.95,27200.0,15.5909,15.5909,15.5041,15.5822,27200.0
2010-09-20 09:40:00,17.95,17.97,17.92,17.94,38100.0,15.5822,15.5996,15.5562,15.5735,38100.0
2010-09-20 09:50:00,17.94,17.99,17.94,17.99,16600.0,15.5735,15.6169,15.5735,15.6169,16600.0
2010-09-20 10:00:00,17.99,18.01,17.97,18.01,107900.0,15.6169,15.6343,15.5996,15.6343,107900.0
2010-09-20 10:10:00,18.0,18.01,17.99,18.0,70000.0,15.6256,15.6343,15.6169,15.6256,70000.0
2010-09-20 10:20:00,18.0,18.07,18.0,18.04,66400.0,15.6256,15.6864,15.6256,15.6603,66400.0
2010-09-20 10:30:00,18.04,18.05,18.03,18.03,18500.0,15.6603,15.669,15.6517,15.6517,18500.0
2010-09-20 10:40:00,18.03,18.1,18.03,18.09,25900.0,15.6517,15.7124,15.6517,15.7037,25900.0
2010-09-20 10:50:00,18.08,18.1,18.08,18.09,10400.0,15.6951,15.7124,15.6951,15.7037,10400.0
2010-09-20 11:00:00,18.1,18.1,18.09,18.09,9500.0,15.7124,15.7124,15.7037,15.7037,9500.0
2010-09-20 11:10:00,18.1,18.1,18.09,18.1,13000.0,15.7124,15.7124,15.7037,15.7124,13000.0
2010-09-20 11:20:00,18.1,18.1,18.09,18.1,14000.0,15.7124,15.7124,15.7037,15.7124,14000.0
2010-09-20 11:30:00,18.1,18.12,18.07,18.1,95800.0,15.7124,15.7298,15.6864,15.7124,95800.0
2010-09-20 11:40:00,18.1,18.11,18.07,18.1,62500.0,15.7124,15.7211,15.6864,15.7124,62500.0
2010-09-20 11:50:00,18.11,18.11,18.06,18.08,34800.0,15.7211,15.7211,15.6777,15.6951,34800.0
2010-09-20 12:00:00,18.08,18.09,18.08,18.08,9300.0,15.6951,15.7037,15.6951,15.6951,9300.0
2010-09-20 12:10:00,18.08,18.09,18.07,18.08,17100.0,15.6951,15.7037,15.6864,15.6951,17100.0
2010-09-20 12:20:00,18.08,18.09,18.07,18.09,15300.0,15.6951,15.7037,15.6864,15.7037,15300.0
2010-09-20 12:30:00,18.09,18.09,18.08,18.09,6100.0,15.7037,15.7037,15.6951,15.7037,6100.0
2010-09-20 12:40:00,18.09,18.09,18.07,18.08,32400.0,15.7037,15.7037,15.6864,15.6951,32400.0
2010-09-20 12:50:00,18.09,18.09,18.07,18.08,16000.0,15.7037,15.7037,15.6864,15.6951,16000.0
2010-09-20 13:00:00,18.07,18.09,18.07,18.09,16900.0,15.6864,15.7037,15.6864,15.7037,16900.0
2010-09-20 13:10:00,18.09,18.09,18.06,18.06,39800.0,15.7037,15.7037,15.6777,15.6777,39800.0
2010-09-20 13:20:00,18.07,18.08,18.06,18.08,18400.0,15.6864,15.6951,15.6777,15.6951,18400.0
2010-09-20 13:30:00,18.08,18.1,18.07,18.1,14000.0,15.6951,15.7124,15.6864,15.7124,14000.0
2010-09-20 13:40:00,18.1,18.1,18.09,18.1,7000.0,15.7124,15.7124,15.7037,15.7124,7000.0
2010-09-20 13:50:00,18.09,18.1,18.09,18.1,7500.0,15.7037,15.7124,15.7037,15.7124,7500.0
2010-09-20 14:00:00,18.09,18.1,18.09,18.1,18700.0,15.7037,15.7124,15.7037,15.7124,18700.0
2010-09-20 14:10:00,18.1,18.1,18.09,18.1,12500.0,15.7124,15.7124,15.7037,15.7124,12500.0
2010-09-20 14:20:00,18.1,18.15,18.09,18.15,66000.0,15.7124,15.7558,15.7037,15.7558,66000.0
2010-09-20 14:30:00,18.15,18.19,18.14,18.19,37400.0,15.7558,15.7906,15.7472,15.7906,37400.0
2010-09-20 14:40:00,18.18,18.2,18.18,18.19,15500.0,15.7819,15.7992,15.7819,15.7906,15500.0
2010-09-20 14:50:00,18.19,18.21,18.17,18.18,95100.0,15.7906,15.8079,15.7732,15.7819,95100.0
2010-09-20 15:00:00,18.19,18.19,18.18,18.19,27400.0,15.7906,15.7906,15.7819,15.7906,27400.0
2010-09-20 15:10:00,18.19,18.2,18.18,18.2,47200.0,15.7906,15.7992,15.7819,15.7992,47200.0
2010-09-20 15:20:00,18.2,18.24,18.2,18.22,64400.0,15.7992,15.834,15.7992,15.8166,64400.0
2010-09-20 15:30:00,18.21,18.24,18.21,18.24,69500.0,15.8079,15.834,15.8079,15.834,69500.0
2010-09-20 15:40:00,18.23,18.24,18.23,18.24,39000.0,15.8253,15.834,15.8253,15.834,39000.0
2010-09-20 15:50:00,18.24,18.24,18.21,18.23,140600.0,15.834,15.834,15.8079,15.8253,140600.0
2010-09-21 09:30:00,18.19,18.22,18.12,18.13,24800.0,15.7906,15.8166,15.7298,15.7385,24800.0
2010-09-21 09:40:00,18.15,18.21,18.14,18.2,17800.0,15.7558,15.8079,15.7472,15.7992,17800.0
2010-09-21 09:50:00,18.19,18.24,18.19,18.24,22500.0,15.7906,15.834,15.7906,15.834,22500.0
2010-09-21 10:00:00,18.24,18.24,18.17,18.17,41400.0,15.834,15.834,15.7732,15.7732,41400.0
2010-09-21 10:10:00,18.17,18.23,18.14,18.2,36400.0,15.7732,15.8253,15.7472,15.7992,36400.0
2010-09-21 10:20:00,18.2,18.23,18.19,18.22,64400.0,15.7992,15.8253,15.7906,15.8166,64400.0
2010-09-21 10:30:00,18.23,18.24,18.19,18.2,51700.0,15.8253,15.834,15.7906,15.7992,51700.0
2010-09-21 10:40:00,18.2,18.23,18.19,18.22,15800.0,15.7992,15.8253,15.7906,15.8166,15800.0
2010-09-21 10:50:00,18.23,18.23,18.18,18.2,19800.0,15.8253,15.8253,15.7819,15.7992,19800.0
2010-09-21 11:00:00,18.2,18.22,18.2,18.2,14200.0,15.7992,15.8166,15.7992,15.7992,14200.0
2010-09-21 11:10:00,18.2,18.22,18.2,18.22,8900.0,15.7992,15.8166,15.7992,15.8166,8900.0
2010-09-21 11:20:00,18.22,18.22,18.21,18.22,8600.0,15.8166,15.8166,15.8079,15.8166,8600.0
2010-09-21 11:30:00,18.21,18.22,18.18,18.18,113800.0,15.8079,15.8166,15.7819,15.7819,113800.0
2010-09-21 11:40:00,18.18,18.19,18.1,18.1,88000.0,15.7819,15.7906,15.7124,15.7124,88000.0
2010-09-21 11:50:00,18.1,18.14,18.1,18.13,17800.0,15.7124,15.7472,15.7124,15.7385,17800.0
2010-09-21 12:00:00,18.13,18.21,18.12,18.2,26800.0,15.7385,15.8079,15.7298,15.7992,26800.0
2010-09-21 12:10:00,18.19,18.19,18.16,18.17,13800.0,15.7906,15.7906,15.7645,15.7732,13800.0
2010-09-21 12:20:00,18.17,18.2,18.17,18.19,9000.0,15.7732,15.7992,15.7732,15.7906,9000.0
2010-09-21 12:30:00,18.2,18.2,18.19,18.19,4800.0,15.7992,15.7992,15.7906,15.7906,4800.0
2010-09-21 12:40:00,18.2,18.2,18.17,18.18,36000.0,15.7992,15.7992,15.7732,15.7819,36000.0
2010-09-21 12:50:00,18.18,18.18,18.17,18.18,17900.0,15.7819,15.7819,15.7732,15.7819,17900.0
2010-09-21 13:00:00,18.18,18.18,18.13,18.13,16300.0,15.7819,15.7819,15.7385,15.7385,16300.0
2010-09-21 13:10:00,18.13,18.16,18.13,18.14,34100.0,15.7385,15.7645,15.7385,15.7472,34100.0
2010-09-21 13:20:00,18.14,18.15,18.14,18.14,6900.0,15.7472,15.7558,15.7472,15.7472,6900.0
2010-09-21 13:30:00,18.15,18.17,18.14,18.17,13200.0,15.7558,15.7732,15.7472,15.7732,13200.0
2010-09-21 13:40:00,18.17,18.18,18.15,18.18,26000.0,15.7732,15.7819,15.7558,15.7819,26000.0
2010-09-21 13:50:00,18.18,18.21,18.17,18.18,27800.0,15.7819,15.8079,15.7732,15.7819,27800.0
2010-09-21 14:00:00,18.17,18.18,18.17,18.17,11700.0,15.7732,15.7819,15.7732,15.7732,11700.0
2010-09-21 14:10:00,18.17,18.24,18.12,18.24,60700.0,15.7732,15.834,15.7298,15.834,60700.0
2010-09-21 14:20:00,18.23,18.24,18.18,18.24,42100.0,15.8253,15.834,15.7819,15.834,42100.0
2010-09-21 14:30:00,18.23,18.29,18.22,18.29,66500.0,15.8253,15.8774,15.8166,15.8774,66500.0
2010-09-21 14:40:00,18.29,18.29,18.23,18.24,22400.0,15.8774,15.8774,15.8253,15.834,22400.0
2010-09-21 14:50:00,18.24,18.25,18.19,18.23,39700.0,15.834,15.8426,15.7906,15.8253,39700.0
2010-09-21 15:00:00,18.22,18.25,18.19,18.24,39600.0,15.8166,15.8426,15.7906,15.834,39600.0
2010-09-21 15:10:00,18.23,18.24,18.2,18.24,32300.0,15.8253,15.834,15.7992,15.834,32300.0
2010-09-21 15:20:00,18.23,18.24,18.18,18.2,53300.0,15.8253,15.834,15.7819,15.7992,53300.0
2010-09-21 15:30:00,18.2,18.2,18.12,18.15,94700.0,15.7992,15.7992,15.7298,15.7558,94700.0
2010-09-21 15:40:00,18.16,18.2,18.14,18.19,136200.0,15.7645,15.7992,15.7472,15.7906,136200.0
2010-09-21 15:50:00,18.18,18.19,18.15,18.16,134100.0,15.7819,15.7906,15.7558,15.7645,134100.0
2010-09-22 09:30:00,18.11,18.19,18.1,18.15,39700.0,15.7211,15.7906,15.7124,15.7558,39700.0
2010-09-22 09:40:00,18.16,18.17,18.12,18.12,30100.0,15.7645,15.7732,15.7298,15.7298,30100.0
2010-09-22 09:50:00,18.12,18.19,18.11,18.19,32100.0,15.7298,15.7906,15.7211,15.7906,32100.0
2010-09-22 10:00:00,18.19,18.19,18.09,18.12,22100.0,15.7906,15.7906,15.7037,15.7298,22100.0
2010-09-22 10:10:00,18.13,18.14,18.13,18.13,8000.0,15.7385,15.7472,15.7385,15.7385,8000.0
2010-09-22 10:20:00,18.13,18.14,18.05,18.05,24500.0,15.7385,15.7472,15.669,15.669,24500.0
2010-09-22 10:30:00,18.05,18.09,18.02,18.06,49900.0,15.669,15.7037,15.643,15.6777,49900.0
2010-09-22 10:40:00,18.06,18.08,18.05,18.06,34000.0,15.6777,15.6951,15.669,15.6777,34000.0
2010-09-22 10:50:00,18.07,18.11,18.05,18.1,21800.0,15.6864,15.7211,15.669,15.7124,21800.0
2010-09-22 11:00:00,18.1,18.1,18.01,18.04,16300.0,15.7124,15.7124,15.6343,15.6603,16300.0
2010-09-22 11:10:00,18.04,18.1,18.0,18.08,30900.0,15.6603,15.7124,15.6256,15.6951,30900.0
2010-09-22 11:20:00,18.08,18.08,18.0,18.03,24300.0,15.6951,15.6951,15.6256,15.6517,24300.0
2010-09-22 11:30:00,18.03,18.05,18.01,18.03,12600.0,15.6517,15.669,15.6343,15.6517,12600.0
2010-09-22 11:40:00,18.03,18.05,18.03,18.04,8400.0,15.6517,15.669,15.6517,15.6603,8400.0
2010-09-22 11:50:00,18.04,18.05,18.02,18.05,10300.0,15.6603,15.669,15.643,15.669,10300.0
2010-09-22 12:00:00,18.05,18.06,18.05,18.05,9300.0,15.669,15.6777,15.669,15.669,9300.0
2010-09-22 12:10:00,18.05,18.08,18.05,18.08,15800.0,15.669,15.6951,15.669,15.6951,15800.0
2010-09-22 12:20:00,18.07,18.08,18.05,18.06,17700.0,15.6864,15.6951,15.669,15.6777,17700.0
2010-09-22 12:30:00,18.06,18.07,18.05,18.05,11300.0,15.6777,15.6864,15.669,15.669,11300.0
2010-09-22 12:40:00,18.06,18.06,18.05,18.05,3100.0,15.6777,15.6777,15.669,15.669,3100.0
2010-09-22 12:50:00,18.05,18.06,18.05,18.06,4400.0,15.669,15.6777,15.669,15.6777,4400.0
2010-09-22 13:00:00,18.05,18.06,18.02,18.02,15600.0,15.669,15.6777,15.643,15.643,15600.0
2010-09-22 13:10:00,18.02,18.02,18.0,18.01,18300.0,15.643,15.643,15.6256,15.6343,18300.0
2010-09-22 13:20:00,18.0,18.01,17.99,18.01,20900.0,15.6256,15.6343,15.6169,15.6343,20900.0
2010-09-22 13:30:00,18.0,18.05,18.0,18.05,24500.0,15.6256,15.669,15.6256,15.669,24500.0
2010-09-22 13:40:00,18.05,18.11,18.04,18.11,27200.0,15.669,15.7211,15.6603,15.7211,27200.0
2010-09-22 13:50:00,18.11,18.15,18.1,18.14,44000.0,15.7211,15.7558,15.7124,15.7472,44000.0
2010-09-22 14:00:00,18.13,18.13,18.04,18.09,29700.0,15.7385,15.7385,15.6603,15.7037,29700.0
2010-09-22 14:10:00,18.09,18.12,18.07,18.11,19800.0,15.7037,15.7298,15.6864,15.7211,19800.0
2010-09-22 14:20:00,18.12,18.14,18.1,18.11,23200.0,15.7298,15.7472,15.7124,15.7211,23200.0
2010-09-22 14:30:00,18.1,18.14,18.08,18.13,25900.0,15.7124,15.7472,15.6951,15.7385,25900.0
2010-09-22 14:40:00,18.14,18.15,18.12,18.14,13500.0,15.7472,15.7558,15.7298,15.7472,13500.0
2010-09-22 14:50:00,18.15,18.16,18.14,18.16,11600.0,15.7558,15.7645,15.7472,15.7645,11600.0
2010-09-22 15:00:00,18.16,18.16,18.13,18.14,24700.0,15.7645,15.7645,15.7385,15.7472,24700.0
2010-09-22 15:10:00,18.14,18.16,18.14,18.15,21300.0,15.7472,15.7645,15.7472,15.7558,21300.0
2010-09-22 15:20:00,18.14,18.14,18.09,18.1,17700.0,15.7472,15.7472,15.7037,15.7124,17700.0
2010-09-22 15:30:00,18.09,18.16,18.08,18.14,73400.0,15.7037,15.7645,15.6951,15.7472,73400.0
2010-09-22 15:40:00,18.13,18.14,18.1,18.1,34200.0,15.7385,15.7472,15.7124,15.7124,34200.0
2010-09-22 15:50:00,18.1,18.13,18.09,18.12,122100.0,15.7124,15.7385,15.7037,15.7298,122100.0
2010-09-23 09:30:00,17.92,17.95,17.76,17.87,42800.0,15.5562,15.5822,15.4173,15.5128,42800.0
2010-09-23 09:40:00,17.89,17.97,17.83,17.96,69800.0,15.5301,15.5996,15.478,15.5909,69800.0
2010-09-23 09:50:00,17.96,17.97,17.85,17.85,17300.0,15.5909,15.5996,15.4954,15.4954,17300.0
2010-09-23 10:00:00,17.87,17.94,17.86,17.88,19100.0,15.5128,15.5735,15.5041,15.5214,19100.0
2010-09-23 10:10:00,17.89,17.91,17.87,17.89,17800.0,15.5301,15.5475,15.5128,15.5301,17800.0
2010-09-23 10:20:00,17.89,17.94,17.89,17.94,17300.0,15.5301,15.5735,15.5301,15.5735,17300.0
2010-09-23 10:30:00,17.94,18.0,17.94,17.99,11600.0,15.5735,15.6256,15.5735,15.6169,11600.0
2010-09-23 10:40:00,18.0,18.0,17.95,17.95,27300.0,15.6256,15.6256,15.5822,15.5822,27300.0
2010-09-23 10:50:00,17.95,17.95,17.93,17.93,14600.0,15.5822,15.5822,15.5649,15.5649,14600.0
2010-09-23 11:00:00,17.93,17.93,17.91,17.91,13700.0,15.5649,15.5649,15.5475,15.5475,13700.0
2010-09-23 11:10:00,17.91,17.95,17.9,17.95,14700.0,15.5475,15.5822,15.5388,15.5822,14700.0
2010-09-23 11:20:00,17.94,18.04,17.94,18.04,43000.0,15.5735,15.6603,15.5735,15.6603,43000.0
2010-09-23 11:30:00,18.05,18.06,17.99,18.0,15200.0,15.669,15.6777,15.6169,15.6256,15200.0
2010-09-23 11:40:00,17.99,18.03,17.99,18.01,15000.0,15.6169,15.6517,15.6169,15.6343,15000.0
2010-09-23 11:50:00,18.0,18.01,17.97,17.97,11000.0,15.6256,15.6343,15.5996,15.5996,11000.0
2010-09-23 12:00:00,17.97,18.03,17.95,18.02,29500.0,15.5996,15.6517,15.5822,15.643,29500.0
2010-09-23 12:10:00,18.03,18.08,18.01,18.07,48500.0,15.6517,15.6951,15.6343,15.6864,48500.0
2010-09-23 12:20:00,18.06,18.07,18.01,18.01,22000.0,15.6777,15.6864,15.6343,15.6343,22000.0
2010-09-23 12:30:00,18.02,18.02,18.0,18.0,8000.0,15.643,15.643,15.6256,15.6256,8000.0
2010-09-23 12:40:00,18.0,18.0,17.99,17.99,2900.0,15.6256,15.6256,15.6169,15.6169,2900.0
2010-09-23 12:50:00,17.99,18.0,17.99,17.99,7400.0,15.6169,15.6256,15.6169,15.6169,7400.0
2010-09-23 13:00:00,17.99,18.0,17.98,18.0,7000.0,15.6169,15.6256,15.6083,15.6256,7000.0
2010-09-23 13:10:00,18.0,18.0,17.95,17.97,16200.0,15.6256,15.6256,15.5822,15.5996,16200.0
2010-09-23 13:20:00,17.98,18.0,17.98,17.99,5900.0,15.6083,15.6256,15.6083,15.6169,5900.0
2010-09-23 13:30:00,17.99,17.99,17.97,17.97,6900.0,15.6169,15.6169,15.5996,15.5996,6900.0
2010-09-23 13:40:00,17.98,17.98,17.96,17.96,6800.0,15.6083,15.6083,15.5909,15.5909,6800.0
2010-09-23 13:50:00,17.96,18.0,17.96,17.99,28500.0,15.5909,15.6256,15.5909,15.6169,28500.0
2010-09-23 14:00:00,18.0,18.0,17.97,17.97,22500.0,15.6256,15.6256,15.5996,15.5996,22500.0
2010-09-23 14:10:00,17.98,17.98,17.94,17.94,18900.0,15.6083,15.6083,15.5735,15.5735,18900.0
2010-09-23 14:20:00,17.95,18.0,17.94,17.98,42100.0,15.5822,15.6256,15.5735,15.6083,42100.0
2010-09-23 14:30:00,17.97,18.0,17.97,17.98,33600.0,15.5996,15.6256,15.5996,15.6083,33600.0
2010-09-23 14:40:00,17.98,17.99,17.94,17.95,14900.0,15.6083,15.6169,15.5735,15.5822,14900.0
2010-09-23 14:50:00,17.95,17.96,17.92,17.92,12300.0,15.5822,15.5909,15.5562,15.5562,12300.0
2010-09-23 15:00:00,17.92,17.95,17.91,17.91,36000.0,15.5562,15.5822,15.5475,15.5475,36000.0
2010-09-23 15:10:00,17.92,17.94,17.89,17.89,70700.0,15.5562,15.5735,15.5301,15.5301,70700.0
2010-09-23 15:20:00,17.9,17.91,17.88,17.88,25200.0,15.5388,15.5475,15.5214,15.5214,25200.0
2010-09-23 15:30:00,17.88,17.89,17.85,17.88,75900.0,15.5214,15.5301,15.4954,15.5214,75900.0
2010-09-23 15:40:00,17.88,17.88,17.84,17.85,104800.0,15.5214,15.5214,15.4867,15.4954,104800.0
2010-09-23 15:50:00,17.85,17.85,17.83,17.83,168400.0,15.4954,15.4954,15.478,15.478,168400.0
2010-09-24 09:30:00,18.02,18.15,18.02,18.11,53300.0,15.643,15.7558,15.643,15.7211,53300.0
2010-09-24 09:40:00,18.11,18.13,18.06,18.12,19600.0,15.7211,15.7385,15.6777,15.7298,19600.0
2010-09-24 09:50:00,18.13,18.19,18.12,18.18,52200.0,15.7385,15.7906,15.7298,15.7819,52200.0
2010-09-24 10:00:00,18.17,18.21,18.16,18.21,96600.0,15.7732,15.8079,15.7645,15.8079,96600.0
2010-09-24 10:10:00,18.2,18.2,18.17,18.18,22800.0,15.7992,15.7992,15.7732,15.7819,22800.0
2010-09-24 10:20:00,18.19,18.2,18.15,18.19,58100.0,15.7906,15.7992,15.7558,15.7906,58100.0
2010-09-24 10:30:00,18.2,18.2,18.17,18.17,28100.0,15.7992,15.7992,15.7732,15.7732,28100.0
2010-09-24 10:40:00,18.18,18.19,18.15,18.16,59000.0,15.7819,15.7906,15.7558,15.7645,59000.0
2010-09-24 10:50:00,18.16,18.17,18.14,18.14,24500.0,15.7645,15.7732,15.7472,15.7472,24500.0
2010-09-24 11:00:00,18.14,18.17,18.14,18.16,13600.0,15.7472,15.7732,15.7472,15.7645,13600.0
2010-09-24 11:10:00,18.17,18.17,18.16,18.17,6200.0,15.7732,15.7732,15.7645,15.7732,6200.0
2010-09-24 11:20:00,18.17,18.17,18.16,18.16,10900.0,15.7732,15.7732,15.7645,15.7645,10900.0
2010-09-24 11:30:00,18.17,18.2,18.16,18.17,22500.0,15.7732,15.7992,15.7645,15.7732,22500.0
2010-09-24 11:40:00,18.18,18.2,18.17,18.18,25400.0,15.7819,15.7992,15.7732,15.7819,25400.0
2010-09-24 11:50:00,18.18,18.19,18.16,18.17,26200.0,15.7819,15.7906,15.7645,15.7732,26200.0
2010-09-24 12:00:00,18.17,18.18,18.16,18.17,11800.0,15.7732,15.7819,15.7645,15.7732,11800.0
2010-09-24 12:10:00,18.17,18.18,18.17,18.17,14900.0,15.7732,15.7819,15.7732,15.7732,14900.0
2010-09-24 12:20:00,18.17,18.18,18.14,18.14,46100.0,15.7732,15.7819,15.7472,15.7472,46100.0
2010-09-24 12:30:00,18.15,18.15,18.14,18.14,7800.0,15.7558,15.7558,15.7472,15.7472,7800.0
2010-09-24 12:40:00,18.14,18.15,18.13,18.15,15300.0,15.7472,15.7558,15.7385,15.7558,15300.0
2010-09-24 12:50:00,18.15,18.15,18.14,18.15,8500.0,15.7558,15.7558,15.7472,15.7558,8500.0
2010-09-24 13:00:00,18.15,18.2,18.15,18.2,29300.0,15.7558,15.7992,15.7558,15.7992,29300.0
2010-09-24 13:10:00,18.19,18.2,18.19,18.19,18800.0,15.7906,15.7992,15.7906,15.7906,18800.0
2010-09-24 13:20:00,18.2,18.21,18.19,18.19,33600.0,15.7992,15.8079,15.7906,15.7906,33600.0
2010-09-24 13:30:00,18.2,18.23,18.19,18.22,32000.0,15.7992,15.8253,15.7906,15.8166,32000.0
2010-09-24 13:40:00,18.21,18.23,18.2,18.22,34800.0,15.8079,15.8253,15.7992,15.8166,34800.0
2010-09-24 13:50:00,18.22,18.23,18.21,18.21,20700.0,15.8166,15.8253,15.8079,15.8079,20700.0
2010-09-24 14:00:00,18.21,18.22,18.21,18.21,15700.0,15.8079,15.8166,15.8079,15.8079,15700.0
2010-09-24 14:10:00,18.21,18.24,18.21,18.23,38900.0,15.8079,15.834,15.8079,15.8253,38900.0
2010-09-24 14:20:00,18.23,18.28,18.23,18.26,57900.0,15.8253,15.8687,15.8253,15.8513,57900.0
2010-09-24 14:30:00,18.25,18.26,18.24,18.25,34700.0,15.8426,15.8513,15.834,15.8426,34700.0
2010-09-24 14:40:00,18.25,18.27,18.25,18.26,44900.0,15.8426,15.86,15.8426,15.8513,44900.0
2010-09-24 14:50:00,18.26,18.27,18.24,18.24,22100.0,15.8513,15.86,15.834,15.834,22100.0
2010-09-24 15:00:00,18.24,18.25,18.22,18.22,20600.0,15.834,15.8426,15.8166,15.8166,20600.0
2010-09-24 15:10:00,18.22,18.24,18.19,18.19,51100.0,15.8166,15.834,15.7906,15.7906,51100.0
2010-09-24 15:20:00,18.19,18.2,18.17,18.17,24500.0,15.7906,15.7992,15.7732,15.7732,24500.0
2010-09-24 15:30:00,18.17,18.19,18.13,18.14,137000.0,15.7732,15.7906,15.7385,15.7472,137000.0
2010-09-24 15:40:00,18.15,18.15,18.09,18.13,245400.0,15.7558,15.7558,15.7037,15.7385,245400.0
2010-09-24 15:50:00,18.13,18.14,18.11,18.13,161500.0,15.7385,15.7472,15.7211,15.7385,161500.0
2010-09-27 09:30:00,18.12,18.17,18.01,18.03,26400.0,15.7298,15.7732,15.6343,15.6517,26400.0
2010-09-27 09:40:00,18.05,18.12,18.03,18.08,22100.0,15.669,15.7298,15.6517,15.6951,22100.0
2010-09-27 09:50:00,18.08,18.12,18.07,18.07,12500.0,15.6951,15.7298,15.6864,15.6864,12500.0
2010-09-27 10:00:00,18.07,18.12,18.07,18.12,9800.0,15.6864,15.7298,15.6864,15.7298,9800.0
2010-09-27 10:10:00,18.12,18.13,18.08,18.09,14000.0,15.7298,15.7385,15.6951,15.7037,14000.0
2010-09-27 10:20:00,18.08,18.13,18.08,18.13,8900.0,15.6951,15.7385,15.6951,15.7385,8900.0
2010-09-27 10:30:00,18.14,18.14,18.09,18.11,21900.0,15.7472,15.7472,15.7037,15.7211,21900.0
2010-09-27 10:40:00,18.1,18.16,18.1,18.15,16500.0,15.7124,15.7645,15.7124,15.7558,16500.0
2010-09-27 10:50:00,18.15,18.16,18.13,18.14,31200.0,15.7558,15.7645,15.7385,15.7472,31200.0
2010-09-27 11:00:00,18.14,18.14,18.08,18.1,16300.0,15.7472,15.7472,15.6951,15.7124,16300.0
2010-09-27 11:10:00,18.11,18.11,18.04,18.05,15800.0,15.7211,15.7211,15.6603,15.669,15800.0
2010-09-27 11:20:00,18.04,18.05,18.04,18.04,6600.0,15.6603,15.669,15.6603,15.6603,6600.0
2010-09-27 11:30:00,18.05,18.06,18.04,18.05,35900.0,15.669,15.6777,15.6603,15.669,35900.0
2010-09-27 11:40:00,18.05,18.06,18.04,18.04,16400.0,15.669,15.6777,15.6603,15.6603,16400.0
2010-09-27 11:50:00,18.05,18.05,18.04,18.05,1900.0,15.669,15.669,15.6603,15.669,1900.0
2010-09-27 12:00:00,18.05,18.05,18.04,18.05,3000.0,15.669,15.669,15.6603,15.669,3000.0
2010-09-27 12:10:00,18.05,18.05,18.04,18.04,2700.0,15.669,15.669,15.6603,15.6603,2700.0
2010-09-27 12:20:00,18.05,18.06,18.04,18.05,12100.0,15.669,15.6777,15.6603,15.669,12100.0
2010-09-27 12:30:00,18.06,18.06,18.04,18.05,12100.0,15.6777,15.6777,15.6603,15.669,12100.0
2010-09-27 12:40:00,18.05,18.05,18.04,18.05,4700.0,15.669,15.669,15.6603,15.669,4700.0
2010-09-27 12:50:00,18.04,18.06,18.03,18.06,40200.0,15.6603,15.6777,15.6517,15.6777,40200.0
2010-09-27 13:00:00,18.05,18.07,18.05,18.07,15800.0,15.669,15.6864,15.669,15.6864,15800.0
2010-09-27 13:10:00,18.06,18.07,18.06,18.07,6600.0,15.6777,15.6864,15.6777,15.6864,6600.0
2010-09-27 13:20:00,18.07,18.09,18.06,18.07,27500.0,15.6864,15.7037,15.6777,15.6864,27500.0
2010-09-27 13:30:00,18.06,18.07,18.06,18.06,6400.0,15.6777,15.6864,15.6777,15.6777,6400.0
2010-09-27 13:40:00,18.06,18.07,18.06,18.07,24800.0,15.6777,15.6864,15.6777,15.6864,24800.0
2010-09-27 13:50:00,18.07,18.07,18.05,18.05,26200.0,15.6864,15.6864,15.669,15.669,26200.0
2010-09-27 14:00:00,18.05,18.07,18.05,18.05,19900.0,15.669,15.6864,15.669,15.669,19900.0
2010-09-27 14:10:00,18.06,18.06,18.04,18.05,17700.0,15.6777,15.6777,15.6603,15.669,17700.0
2010-09-27 14:20:00,18.05,18.06,18.05,18.06,15100.0,15.669,15.6777,15.669,15.6777,15100.0
2010-09-27 14:30:00,18.06,18.06,18.03,18.05,31100.0,15.6777,15.6777,15.6517,15.669,31100.0
2010-09-27 14:40:00,18.05,18.08,18.05,18.06,41200.0,15.669,15.6951,15.669,15.6777,41200.0
2010-09-27 14:50:00,18.07,18.08,18.06,18.08,26500.0,15.6864,15.6951,15.6777,15.6951,26500.0
2010-09-27 15:00:00,18.08,18.08,18.04,18.05,37900.0,15.6951,15.6951,15.6603,15.669,37900.0
2010-09-27 15:10:00,18.04,18.06,18.02,18.03,59700.0,15.6603,15.6777,15.643,15.6517,59700.0
2010-09-27 15:20:00,18.03,18.03,18.02,18.03,30700.0,15.6517,15.6517,15.643,15.6517,30700.0
2010-09-27 15:30:00,18.03,18.03,18.01,18.03,65700.0,15.6517,15.6517,15.6343,15.6517,65700.0
2010-09-27 15:40:00,18.03,18.03,17.99,18.0,56800.0,15.6517,15.6517,15.6169,15.6256,56800.0
2010-09-27 15:50:00,17.99,18.0,17.96,17.97,131100.0,15.6169,15.6256,15.5909,15.5996,131100.0
2010-09-28 09:30:00,18.0,18.01,17.86,17.89,32100.0,15.6256,15.6343,15.5041,15.5301,32100.0
2010-09-28 09:40:00,17.89,17.9,17.81,17.82,17100.0,15.5301,15.5388,15.4607,15.4694,17100.0
2010-09-28 09:50:00,17.82,17.83,17.78,17.79,16700.0,15.4694,15.478,15.4346,15.4433,16700.0
2010-09-28 10:00:00,17.78,17.78,17.71,17.74,19000.0,15.4346,15.4346,15.3739,15.3999,19000.0
2010-09-28 10:10:00,17.75,17.81,17.75,17.8,11900.0,15.4086,15.4607,15.4086,15.452,11900.0
2010-09-28 10:20:00,17.79,17.84,17.77,17.82,20500.0,15.4433,15.4867,15.426,15.4694,20500.0
2010-09-28 10:30:00,17.83,17.84,17.79,17.82,32800.0,15.478,15.4867,15.4433,15.4694,32800.0
2010-09-28 10:40:00,17.82,17.86,17.82,17.85,11700.0,15.4694,15.5041,15.4694,15.4954,11700.0
2010-09-28 10:50:00,17.85,17.86,17.82,17.83,14200.0,15.4954,15.5041,15.4694,15.478,14200.0
2010-09-28 11:00:00,17.83,17.85,17.81,17.82,23900.0,15.478,15.4954,15.4607,15.4694,23900.0
2010-09-28 11:10:00,17.82,17.89,17.81,17.89,14800.0,15.4694,15.5301,15.4607,15.5301,14800.0
2010-09-28 11:20:00,17.88,17.9,17.85,17.88,30800.0,15.5214,15.5388,15.4954,15.5214,30800.0
2010-09-28 11:30:00,17.87,17.93,17.85,17.93,39500.0,15.5128,15.5649,15.4954,15.5649,39500.0
2010-09-28 11:40:00,17.93,17.96,17.89,17.89,49200.0,15.5649,15.5909,15.5301,15.5301,49200.0
2010-09-28 11:50:00,17.89,17.89,17.88,17.88,7500.0,15.5301,15.5301,15.5214,15.5214,7500.0
2010-09-28 12:00:00,17.88,17.92,17.88,17.91,23800.0,15.5214,15.5562,15.5214,15.5475,23800.0
2010-09-28 12:10:00,17.92,17.94,17.91,17.91,29200.0,15.5562,15.5735,15.5475,15.5475,29200.0
2010-09-28 12:20:00,17.9,17.93,17.9,17.9,11700.0,15.5388,15.5649,15.5388,15.5388,11700.0
2010-09-28 12:30:00,17.9,17.94,17.89,17.92,16300.0,15.5388,15.5735,15.5301,15.5562,16300.0
2010-09-28 12:40:00,17.92,17.92,17.9,17.9,12900.0,15.5562,15.5562,15.5388,15.5388,12900.0
2010-09-28 12:50:00,17.91,17.91,17.89,17.89,5400.0,15.5475,15.5475,15.5301,15.5301,5400.0
2010-09-28 13:00:00,17.89,17.9,17.88,17.88,5800.0,15.5301,15.5388,15.5214,15.5214,5800.0
2010-09-28 13:10:00,17.88,17.91,17.86,17.9,14600.0,15.5214,15.5475,15.5041,15.5388,14600.0
2010-09-28 13:20:00,17.91,17.91,17.9,17.9,5300.0,15.5475,15.5475,15.5388,15.5388,5300.0
2010-09-28 13:30:00,17.91,17.94,17.91,17.93,13200.0,15.5475,15.5735,15.5475,15.5649,13200.0
2010-09-28 13:40:00,17.94,17.95,17.91,17.95,17800.0,15.5735,15.5822,15.5475,15.5822,17800.0
2010-09-28 13:50:00,17.94,17.98,17.92,17.94,44900.0,15.5735,15.6083,15.5562,15.5735,44900.0
2010-09-28 14:00:00,17.95,17.95,17.9,17.92,22900.0,15.5822,15.5822,15.5388,15.5562,22900.0
2010-09-28 14:10:00,17.93,17.93,17.9,17.9,19100.0,15.5649,15.5649,15.5388,15.5388,19100.0
2010-09-28 14:20:00,17.91,17.91,17.84,17.84,23400.0,15.5475,15.5475,15.4867,15.4867,23400.0
2010-09-28 14:30:00,17.84,17.87,17.83,17.83,29000.0,15.4867,15.5128,15.478,15.478,29000.0
2010-09-28 14:40:00,17.83,17.87,17.81,17.82,37900.0,15.478,15.5128,15.4607,15.4694,37900.0
2010-09-28 14:50:00,17.81,17.83,17.81,17.82,14600.0,15.4607,15.478,15.4607,15.4694,14600.0
2010-09-28 15:00:00,17.83,17.85,17.82,17.84,36500.0,15.478,15.4954,15.4694,15.4867,36500.0
2010-09-28 15:10:00,17.85,17.87,17.84,17.87,36700.0,15.4954,15.5128,15.4867,15.5128,36700.0
2010-09-28 15:20:00,17.86,17.87,17.84,17.84,58200.0,15.5041,15.5128,15.4867,15.4867,58200.0
2010-09-28 15:30:00,17.85,17.86,17.83,17.85,157400.0,15.4954,15.5041,15.478,15.4954,157400.0
2010-09-28 15:40:00,17.85,17.88,17.84,17.85,209000.0,15.4954,15.5214,15.4867,15.4954,209000.0
2010-09-28 15:50:00,17.86,17.89,17.82,17.83,389700.0,15.5041,15.5301,15.4694,15.478,389700.0
2010-09-29 09:30:00,17.81,17.88,17.79,17.84,18900.0,15.4607,15.5214,15.4433,15.4867,18900.0
2010-09-29 09:40:00,17.84,17.86,17.82,17.84,14100.0,15.4867,15.5041,15.4694,15.4867,14100.0
2010-09-29 09:50:00,17.85,17.86,17.81,17.84,16100.0,15.4954,15.5041,15.4607,15.4867,16100.0
2010-09-29 10:00:00,17.84,17.9,17.84,17.89,18700.0,15.4867,15.5388,15.4867,15.5301,18700.0
2010-09-29 10:10:00,17.89,17.9,17.81,17.82,28800.0,15.5301,15.5388,15.4607,15.4694,28800.0
2010-09-29 10:20:00,17.82,17.82,17.77,17.8,24500.0,15.4694,15.4694,15.426,15.452,24500.0
2010-09-29 10:30:00,17.81,17.83,17.79,17.8,20100.0,15.4607,15.478,15.4433,15.452,20100.0
2010-09-29 10:40:00,17.81,17.82,17.78,17.81,17200.0,15.4607,15.4694,15.4346,15.4607,17200.0
2010-09-29 10:50:00,17.81,17.82,17.75,17.79,65700.0,15.4607,15.4694,15.4086,15.4433,65700.0
2010-09-29 11:00:00,17.78,17.82,17.78,17.79,26500.0,15.4346,15.4694,15.4346,15.4433,26500.0
2010-09-29 11:10:00,17.8,17.81,17.79,17.8,19100.0,15.452,15.4607,15.4433,15.452,19100.0
2010-09-29 11:20:00,17.8,17.81,17.79,17.8,11400.0,15.452,15.4607,15.4433,15.452,11400.0
2010-09-29 11:30:00,17.8,17.81,17.79,17.8,35700.0,15.452,15.4607,15.4433,15.452,35700.0
2010-09-29 11:40:00,17.8,17.8,17.79,17.8,3700.0,15.452,15.452,15.4433,15.452,3700.0
2010-09-29 11:50:00,17.8,17.81,17.79,17.81,7400.0,15.452,15.4607,15.4433,15.4607,7400.0
2010-09-29 12:00:00,17.81,17.82,17.8,17.82,12700.0,15.4607,15.4694,15.452,15.4694,12700.0
2010-09-29 12:10:00,17.82,17.84,17.82,17.83,17500.0,15.4694,15.4867,15.4694,15.478,17500.0
2010-09-29 12:20:00,17.83,17.83,17.82,17.82,9900.0,15.478,15.478,15.4694,15.4694,9900.0
2010-09-29 12:30:00,17.82,17.82,17.8,17.8,19100.0,15.4694,15.4694,15.452,15.452,19100.0
2010-09-29 12:40:00,17.81,17.81,17.8,17.81,12400.0,15.4607,15.4607,15.452,15.4607,12400.0
2010-09-29 12:50:00,17.81,17.81,17.8,17.81,9000.0,15.4607,15.4607,15.452,15.4607,9000.0
2010-09-29 13:00:00,17.81,17.84,17.8,17.83,14500.0,15.4607,15.4867,15.452,15.478,14500.0
2010-09-29 13:10:00,17.83,17.85,17.82,17.83,17300.0,15.478,15.4954,15.4694,15.478,17300.0
2010-09-29 13:20:00,17.82,17.83,17.79,17.8,22700.0,15.4694,15.478,15.4433,15.452,22700.0
2010-09-29 13:30:00,17.8,17.83,17.79,17.79,16400.0,15.452,15.478,15.4433,15.4433,16400.0
2010-09-29 13:40:00,17.79,17.83,17.79,17.8,18700.0,15.4433,15.478,15.4433,15.452,18700.0
2010-09-29 13:50:00,17.81,17.82,17.8,17.81,15100.0,15.4607,15.4694,15.452,15.4607,15100.0
2010-09-29 14:00:00,17.81,17.82,17.8,17.81,14800.0,15.4607,15.4694,15.452,15.4607,14800.0
2010-09-29 14:10:00,17.82,17.84,17.8,17.82,78400.0,15.4694,15.4867,15.452,15.4694,78400.0
2010-09-29 14:20:00,17.82,17.83,17.8,17.8,17200.0,15.4694,15.478,15.452,15.452,17200.0
2010-09-29 14:30:00,17.81,17.81,17.78,17.78,21100.0,15.4607,15.4607,15.4346,15.4346,21100.0
2010-09-29 14:40:00,17.79,17.81,17.77,17.81,22700.0,15.4433,15.4607,15.426,15.4607,22700.0
2010-09-29 14:50:00,17.81,17.81,17.8,17.8,12100.0,15.4607,15.4607,15.452,15.452,12100.0
2010-09-29 15:00:00,17.81,17.82,17.77,17.78,45300.0,15.4607,15.4694,15.426,15.4346,45300.0
2010-09-29 15:10:00,17.78,17.79,17.72,17.72,39600.0,15.4346,15.4433,15.3826,15.3826,39600.0
2010-09-29 15:20:00,17.72,17.75,17.72,17.75,25300.0,15.3826,15.4086,15.3826,15.4086,25300.0
2010-09-29 15:30:00,17.75,17.75,17.74,17.75,29500.0,15.4086,15.4086,15.3999,15.4086,29500.0
2010-09-29 15:40:00,17.75,17.77,17.71,17.77,99000.0,15.4086,15.426,15.3739,15.426,99000.0
2010-09-29 15:50:00,17.77,17.78,17.74,17.75,145200.0,15.426,15.4346,15.3999,15.4086,145200.0
2010-09-30 09:30:00,17.82,17.93,17.8,17.82,23900.0,15.4694,15.5649,15.452,15.4694,23900.0
2010-09-30 09:40:00,17.82,17.93,17.79,17.91,69800.0,15.4694,15.5649,15.4433,15.5475,69800.0
2010-09-30 09:50:00,17.91,17.95,17.88,17.89,16800.0,15.5475,15.5822,15.5214,15.5301,16800.0
2010-09-30 10:00:00,17.89,17.92,17.87,17.9,18900.0,15.5301,15.5562,15.5128,15.5388,18900.0
2010-09-30 10:10:00,17.89,17.89,17.83,17.86,18100.0,15.5301,15.5301,15.478,15.5041,18100.0
2010-09-30 10:20:00,17.86,17.86,17.82,17.85,11100.0,15.5041,15.5041,15.4694,15.4954,11100.0
2010-09-30 10:30:00,17.84,17.88,17.84,17.84,11100.0,15.4867,15.5214,15.4867,15.4867,11100.0
2010-09-30 10:40:00,17.84,17.86,17.78,17.8,17500.0,15.4867,15.5041,15.4346,15.452,17500.0
2010-09-30 10:50:00,17.8,17.83,17.8,17.8,8600.0,15.452,15.478,15.452,15.452,8600.0
2010-09-30 11:00:00,17.8,17.83,17.77,17.79,16800.0,15.452,15.478,15.426,15.4433,16800.0
2010-09-30 11:10:00,17.78,17.78,17.76,17.76,15700.0,15.4346,15.4346,15.4173,15.4173,15700.0
2010-09-30 11:20:00,17.76,17.76,17.69,17.71,22900.0,15.4173,15.4173,15.3565,15.3739,22900.0
2010-09-30 11:30:00,17.71,17.73,17.69,17.71,12400.0,15.3739,15.3912,15.3565,15.3739,12400.0
2010-09-30 11:40:00,17.71,17.71,17.69,17.69,12300.0,15.3739,15.3739,15.3565,15.3565,12300.0
2010-09-30 11:50:00,17.7,17.71,17.65,17.65,22000.0,15.3652,15.3739,15.3218,15.3218,22000.0
2010-09-30 12:00:00,17.65,17.65,17.59,17.61,19700.0,15.3218,15.3218,15.2697,15.2871,19700.0
2010-09-30 12:10:00,17.62,17.63,17.6,17.61,24700.0,15.2957,15.3044,15.2784,15.2871,24700.0
2010-09-30 12:20:00,17.61,17.61,17.6,17.6,10000.0,15.2871,15.2871,15.2784,15.2784,10000.0
2010-09-30 12:30:00,17.61,17.61,17.6,17.61,13600.0,15.2871,15.2871,15.2784,15.2871,13600.0
2010-09-30 12:40:00,17.61,17.64,17.6,17.64,38100.0,15.2871,15.3131,15.2784,15.3131,38100.0
2010-09-30 12:50:00,17.64,17.69,17.64,17.68,18900.0,15.3131,15.3565,15.3131,15.3478,18900.0
2010-09-30 13:00:00,17.67,17.72,17.67,17.72,9800.0,15.3391,15.3826,15.3391,15.3826,9800.0
2010-09-30 13:10:00,17.72,17.73,17.69,17.7,18600.0,15.3826,15.3912,15.3565,15.3652,18600.0
2010-09-30 13:20:00,17.7,17.7,17.69,17.69,6800.0,15.3652,15.3652,15.3565,15.3565,6800.0
2010-09-30 13:30:00,17.7,17.7,17.67,17.69,18900.0,15.3652,15.3652,15.3391,15.3565,18900.0
2010-09-30 13:40:00,17.68,17.69,17.68,17.68,10000.0,15.3478,15.3565,15.3478,15.3478,10000.0
2010-09-30 13:50:00,17.68,17.68,17.64,17.65,27100.0,15.3478,15.3478,15.3131,15.3218,27100.0
2010-09-30 14:00:00,17.66,17.66,17.65,17.65,18200.0,15.3305,15.3305,15.3218,15.3218,18200.0
2010-09-30 14:10:00,17.66,17.66,17.61,17.61,27900.0,15.3305,15.3305,15.2871,15.2871,27900.0
2010-09-30 14:20:00,17.61,17.63,17.61,17.62,36800.0,15.2871,15.3044,15.2871,15.2957,36800.0
2010-09-30 14:30:00,17.62,17.65,17.61,17.65,20600.0,15.2957,15.3218,15.2871,15.3218,20600.0
2010-09-30 14:40:00,17.64,17.67,17.64,17.66,13600.0,15.3131,15.3391,15.3131,15.3305,13600.0
2010-09-30 14:50:00,17.67,17.67,17.66,17.67,15400.0,15.3391,15.3391,15.3305,15.3391,15400.0
2010-09-30 15:00:00,17.66,17.7,17.66,17.7,30100.0,15.3305,15.3652,15.3305,15.3652,30100.0
2010-09-30 15:10:00,17.7,17.7,17.66,17.67,33400.0,15.3652,15.3652,15.3305,15.3391,33400.0
2010-09-30 15:20:00,17.68,17.72,17.67,17.72,20500.0,15.3478,15.3826,15.3391,15.3826,20500.0
2010-09-30 15:30:00,17.72,17.73,17.69,17.71,52900.0,15.3826,15.3912,15.3565,15.3739,52900.0
2010-09-30 15:40:00,17.71,17.73,17.69,17.72,64000.0,15.3739,15.3912,15.3565,15.3826,64000.0
2010-09-30 15:50:00,17.72,17.72,17.67,17.67,99100.0,15.3826,15.3826,15.3391,15.3391,99100.0
2010-10-01 09:30:00,17.78,17.86,17.78,17.85,35500.0,15.4346,15.5041,15.4346,15.4954,35500.0
2010-10-01 09:40:00,17.84,17.85,17.8,17.82,40300.0,15.4867,15.4954,15.452,15.4694,40300.0
2010-10-01 09:50:00,17.83,17.84,17.78,17.83,54500.0,15.478,15.4867,15.4346,15.478,54500.0
2010-10-01 10:00:00,17.82,17.82,17.72,17.77,40300.0,15.4694,15.4694,15.3826,15.426,40300.0
2010-10-01 10:10:00,17.79,17.83,17.79,17.8,37000.0,15.4433,15.478,15.4433,15.452,37000.0
2010-10-01 10:20:00,17.8,17.8,17.72,17.74,28800.0,15.452,15.452,15.3826,15.3999,28800.0
2010-10-01 10:30:00,17.73,17.73,17.67,17.69,27100.0,15.3912,15.3912,15.3391,15.3565,27100.0
2010-10-01 10:40:00,17.7,17.76,17.68,17.76,18000.0,15.3652,15.4173,15.3478,15.4173,18000.0
2010-10-01 10:50:00,17.76,17.77,17.73,17.75,17200.0,15.4173,15.426,15.3912,15.4086,17200.0
2010-10-01 11:00:00,17.75,17.76,17.72,17.74,17300.0,15.4086,15.4173,15.3826,15.3999,17300.0
2010-10-01 11:10:00,17.74,17.76,17.72,17.75,13400.0,15.3999,15.4173,15.3826,15.4086,13400.0
2010-10-01 11:20:00,17.75,17.76,17.72,17.72,11200.0,15.4086,15.4173,15.3826,15.3826,11200.0
2010-10-01 11:30:00,17.72,17.74,17.7,17.73,39100.0,15.3826,15.3999,15.3652,15.3912,39100.0
2010-10-01 11:40:00,17.73,17.75,17.73,17.74,17200.0,15.3912,15.4086,15.3912,15.3999,17200.0
2010-10-01 11:50:00,17.75,17.75,17.73,17.73,8300.0,15.4086,15.4086,15.3912,15.3912,8300.0
2010-10-01 12:00:00,17.73,17.74,17.69,17.72,51200.0,15.3912,15.3999,15.3565,15.3826,51200.0
2010-10-01 12:10:00,17.72,17.73,17.72,17.73,10300.0,15.3826,15.3912,15.3826,15.3912,10300.0
2010-10-01 12:20:00,17.73,17.73,17.72,17.73,8500.0,15.3912,15.3912,15.3826,15.3912,8500.0
2010-10-01 12:30:00,17.72,17.73,17.7,17.7,14900.0,15.3826,15.3912,15.3652,15.3652,14900.0
2010-10-01 12:40:00,17.7,17.73,17.69,17.72,43400.0,15.3652,15.3912,15.3565,15.3826,43400.0
2010-10-01 12:50:00,17.72,17.73,17.72,17.73,4600.0,15.3826,15.3912,15.3826,15.3912,4600.0
2010-10-01 13:00:00,17.72,17.73,17.72,17.73,7700.0,15.3826,15.3912,15.3826,15.3912,7700.0
2010-10-01 13:10:00,17.73,17.78,17.72,17.77,55900.0,15.3912,15.4346,15.3826,15.426,55900.0
2010-10-01 13:20:00,17.78,17.78,17.76,17.76,17000.0,15.4346,15.4346,15.4173,15.4173,17000.0
2010-10-01 13:30:00,17.76,17.78,17.75,17.75,23600.0,15.4173,15.4346,15.4086,15.4086,23600.0
2010-10-01 13:40:00,17.75,17.78,17.74,17.77,24300.0,15.4086,15.4346,15.3999,15.426,24300.0
2010-10-01 13:50:00,17.78,17.81,17.75,17.8,142200.0,15.4346,15.4607,15.4086,15.452,142200.0
2010-10-01 14:00:00,17.79,17.8,17.79,17.8,14600.0,15.4433,15.452,15.4433,15.452,14600.0
2010-10-01 14:10:00,17.8,17.8,17.79,17.8,19800.0,15.452,15.452,15.4433,15.452,19800.0
2010-10-01 14:20:00,17.8,17.8,17.79,17.8,17100.0,15.452,15.452,15.4433,15.452,17100.0
2010-10-01 14:30:00,17.8,17.81,17.79,17.79,50100.0,15.452,15.4607,15.4433,15.4433,50100.0
2010-10-01 14:40:00,17.8,17.8,17.79,17.8,16800.0,15.452,15.452,15.4433,15.452,16800.0
2010-10-01 14:50:00,17.8,17.8,17.79,17.79,17000.0,15.452,15.452,15.4433,15.4433,17000.0
2010-10-01 15:00:00,17.79,17.81,17.79,17.79,70700.0,15.4433,15.4607,15.4433,15.4433,70700.0
2010-10-01 15:10:00,17.79,17.8,17.76,17.78,51700.0,15.4433,15.452,15.4173,15.4346,51700.0
2010-10-01 15:20:00,17.78,17.8,17.77,17.77,75200.0,15.4346,15.452,15.426,15.426,75200.0
2010-10-01 15:30:00,17.77,17.81,17.77,17.81,64900.0,15.426,15.4607,15.426,15.4607,64900.0
2010-10-01 15:40:00,17.8,17.81,17.77,17.78,99300.0,15.452,15.4607,15.426,15.4346,99300.0
2010-10-01 15:50:00,17.78,17.78,17.75,17.77,182300.0,15.4346,15.4346,15.4086,15.426,182300.0
2010-10-04 09:30:00,17.71,17.85,17.69,17.8,30700.0,15.3739,15.4954,15.3565,15.452,30700.0
2010-10-04 09:40:00,17.77,17.79,17.72,17.73,38900.0,15.426,15.4433,15.3826,15.3912,38900.0
2010-10-04 09:50:00,17.73,17.77,17.7,17.74,54200.0,15.3912,15.426,15.3652,15.3999,54200.0
2010-10-04 10:00:00,17.73,17.77,17.68,17.74,48000.0,15.3912,15.426,15.3478,15.3999,48000.0
2010-10-04 10:10:00,17.75,17.79,17.75,17.76,36400.0,15.4086,15.4433,15.4086,15.4173,36400.0
2010-10-04 10:20:00,17.76,17.77,17.74,17.77,21600.0,15.4173,15.426,15.3999,15.426,21600.0
2010-10-04 10:30:00,17.77,17.77,17.73,17.75,22900.0,15.426,15.426,15.3912,15.4086,22900.0
2010-10-04 10:40:00,17.74,17.75,17.69,17.72,29400.0,15.3999,15.4086,15.3565,15.3826,29400.0
2010-10-04 10:50:00,17.72,17.75,17.72,17.75,14500.0,15.3826,15.4086,15.3826,15.4086,14500.0
2010-10-04 11:00:00,17.75,17.75,17.7,17.73,22200.0,15.4086,15.4086,15.3652,15.3912,22200.0
2010-10-04 11:10:00,17.73,17.75,17.72,17.74,12900.0,15.3912,15.4086,15.3826,15.3999,12900.0
2010-10-04 11:20:00,17.74,17.75,17.72,17.74,28600.0,15.3999,15.4086,15.3826,15.3999,28600.0
2010-10-04 11:30:00,17.74,17.75,17.72,17.75,23500.0,15.3999,15.4086,15.3826,15.4086,23500.0
2010-10-04 11:40:00,17.75,17.75,17.74,17.75,7800.0,15.4086,15.4086,15.3999,15.4086,7800.0
2010-10-04 11:50:00,17.75,17.75,17.66,17.67,24200.0,15.4086,15.4086,15.3305,15.3391,24200.0
2010-10-04 12:00:00,17.67,17.67,17.64,17.65,18800.0,15.3391,15.3391,15.3131,15.3218,18800.0
2010-10-04 12:10:00,17.65,17.65,17.64,17.65,4900.0,15.3218,15.3218,15.3131,15.3218,4900.0
2010-10-04 12:20:00,17.65,17.65,17.64,17.64,12900.0,15.3218,15.3218,15.3131,15.3131,12900.0
2010-10-04 12:30:00,17.65,17.7,17.65,17.66,37200.0,15.3218,15.3652,15.3218,15.3305,37200.0
2010-10-04 12:40:00,17.66,17.68,17.65,17.68,13200.0,15.3305,15.3478,15.3218,15.3478,13200.0
2010-10-04 12:50:00,17.68,17.7,17.61,17.61,47300.0,15.3478,15.3652,15.2871,15.2871,47300.0
2010-10-04 13:00:00,17.61,17.63,17.61,17.61,24300.0,15.2871,15.3044,15.2871,15.2871,24300.0
2010-10-04 13:10:00,17.62,17.63,17.61,17.62,10000.0,15.2957,15.3044,15.2871,15.2957,10000.0
2010-10-04 13:20:00,17.62,17.63,17.61,17.62,14900.0,15.2957,15.3044,15.2871,15.2957,14900.0
2010-10-04 13:30:00,17.62,17.63,17.6,17.62,23800.0,15.2957,15.3044,15.2784,15.2957,23800.0
2010-10-04 13:40:00,17.61,17.63,17.61,17.63,13700.0,15.2871,15.3044,15.2871,15.3044,13700.0
2010-10-04 13:50:00,17.62,17.63,17.62,17.63,6000.0,15.2957,15.3044,15.2957,15.3044,6000.0
2010-10-04 14:00:00,17.64,17.66,17.63,17.65,21500.0,15.3131,15.3305,15.3044,15.3218,21500.0
2010-10-04 14:10:00,17.64,17.68,17.64,17.67,18500.0,15.3131,15.3478,15.3131,15.3391,18500.0
2010-10-04 14:20:00,17.67,17.67,17.65,17.66,18600.0,15.3391,15.3391,15.3218,15.3305,18600.0
2010-10-04 14:30:00,17.65,17.67,17.64,17.67,49300.0,15.3218,15.3391,15.3131,15.3391,49300.0
2010-10-04 14:40:00,17.67,17.67,17.63,17.63,27300.0,15.3391,15.3391,15.3044,15.3044,27300.0
2010-10-04 14:50:00,17.63,17.65,17.62,17.63,29200.0,15.3044,15.3218,15.2957,15.3044,29200.0
2010-10-04 15:00:00,17.63,17.66,17.63,17.66,39200.0,15.3044,15.3305,15.3044,15.3305,39200.0
2010-10-04 15:10:00,17.65,17.66,17.62,17.64,41300.0,15.3218,15.3305,15.2957,15.3131,41300.0
2010-10-04 15:20:00,17.64,17.66,17.63,17.64,70800.0,15.3131,15.3305,15.3044,15.3131,70800.0
2010-10-04 15:30:00,17.64,17.67,17.64,17.65,72300.0,15.3131,15.3391,15.3131,15.3218,72300.0
2010-10-04 15:40:00,17.65,17.67,17.62,17.65,102600.0,15.3218,15.3391,15.2957,15.3218,102600.0
2010-10-04 15:50:00,17.64,17.67,17.64,17.67,109400.0,15.3131,15.3391,15.3131,15.3391,109400.0
2010-10-05 09:30:00,17.74,17.84,17.62,17.65,39700.0,15.3999,15.4867,15.2957,15.3218,39700.0
2010-10-05 09:40:00,17.63,17.72,17.62,17.62,48000.0,15.3044,15.3826,15.2957,15.2957,48000.0
2010-10-05 09:50:00,17.62,17.74,17.62,17.72,62200.0,15.2957,15.3999,15.2957,15.3826,62200.0
2010-10-05 10:00:00,17.72,17.73,17.64,17.66,70800.0,15.3826,15.3912,15.3131,15.3305,70800.0
2010-10-05 10:10:00,17.66,17.69,17.65,17.66,18900.0,15.3305,15.3565,15.3218,15.3305,18900.0
2010-10-05 10:20:00,17.66,17.69,17.63,17.68,18900.0,15.3305,15.3565,15.3044,15.3478,18900.0
2010-10-05 10:30:00,17.69,17.73,17.66,17.71,64300.0,15.3565,15.3912,15.3305,15.3739,64300.0
2010-10-05 10:40:00,17.72,17.74,17.71,17.73,17800.0,15.3826,15.3999,15.3739,15.3912,17800.0
2010-10-05 10:50:00,17.74,17.75,17.67,17.69,68800.0,15.3999,15.4086,15.3391,15.3565,68800.0
2010-10-05 11:00:00,17.69,17.71,17.69,17.7,36900.0,15.3565,15.3739,15.3565,15.3652,36900.0
2010-10-05 11:10:00,17.7,17.7,17.66,17.67,26700.0,15.3652,15.3652,15.3305,15.3391,26700.0
2010-10-05 11:20:00,17.67,17.7,17.65,17.66,33300.0,15.3391,15.3652,15.3218,15.3305,33300.0
2010-10-05 11:30:00,17.67,17.72,17.66,17.68,46000.0,15.3391,15.3826,15.3305,15.3478,46000.0
2010-10-05 11:40:00,17.69,17.71,17.68,17.69,31800.0,15.3565,15.3739,15.3478,15.3565,31800.0
2010-10-05 11:50:00,17.69,17.73,17.69,17.72,42300.0,15.3565,15.3912,15.3565,15.3826,42300.0
2010-10-05 12:00:00,17.72,17.72,17.68,17.69,35700.0,15.3826,15.3826,15.3478,15.3565,35700.0
2010-10-05 12:10:00,17.69,17.71,17.68,17.71,14100.0,15.3565,15.3739,15.3478,15.3739,14100.0
2010-10-05 12:20:00,17.71,17.72,17.69,17.71,14200.0,15.3739,15.3826,15.3565,15.3739,14200.0
2010-10-05 12:30:00,17.72,17.74,17.69,17.72,53100.0,15.3826,15.3999,15.3565,15.3826,53100.0
2010-10-05 12:40:00,17.72,17.73,17.69,17.69,47000.0,15.3826,15.3912,15.3565,15.3565,47000.0
2010-10-05 12:50:00,17.7,17.7,17.69,17.7,22400.0,15.3652,15.3652,15.3565,15.3652,22400.0
2010-10-05 13:00:00,17.69,17.72,17.69,17.72,39700.0,15.3565,15.3826,15.3565,15.3826,39700.0
2010-10-05 13:10:00,17.71,17.77,17.71,17.77,21800.0,15.3739,15.426,15.3739,15.426,21800.0
2010-10-05 13:20:00,17.77,17.78,17.75,17.76,41100.0,15.426,15.4346,15.4086,15.4173,41100.0
2010-10-05 13:30:00,17.76,17.76,17.71,17.71,24000.0,15.4173,15.4173,15.3739,15.3739,24000.0
2010-10-05 13:40:00,17.72,17.75,17.71,17.74,18500.0,15.3826,15.4086,15.3739,15.3999,18500.0
2010-10-05 13:50:00,17.74,17.74,17.71,17.74,37900.0,15.3999,15.3999,15.3739,15.3999,37900.0
2010-10-05 14:00:00,17.74,17.74,17.73,17.73,23400.0,15.3999,15.3999,15.3912,15.3912,23400.0
2010-10-05 14:10:00,17.73,17.76,17.73,17.75,66100.0,15.3912,15.4173,15.3912,15.4086,66100.0
2010-10-05 14:20:00,17.76,17.76,17.74,17.75,16300.0,15.4173,15.4173,15.3999,15.4086,16300.0
2010-10-05 14:30:00,17.75,17.76,17.74,17.75,32900.0,15.4086,15.4173,15.3999,15.4086,32900.0
2010-10-05 14:40:00,17.76,17.77,17.74,17.75,93400.0,15.4173,15.426,15.3999,15.4086,93400.0
2010-10-05 14:50:00,17.75,17.76,17.75,17.76,39700.0,15.4086,15.4173,15.4086,15.4173,39700.0
2010-10-05 15:00:00,17.75,17.76,17.73,17.74,36300.0,15.4086,15.4173,15.3912,15.3999,36300.0
2010-10-05 15:10:00,17.74,17.76,17.73,17.75,53900.0,15.3999,15.4173,15.3912,15.4086,53900.0
2010-10-05 15:20:00,17.75,17.76,17.74,17.75,42900.0,15.4086,15.4173,15.3999,15.4086,42900.0
2010-10-05 15:30:00,17.75,17.75,17.74,17.75,40800.0,15.4086,15.4086,15.3999,15.4086,40800.0
2010-10-05 15:40:00,17.75,17.77,17.74,17.76,106000.0,15.4086,15.426,15.3999,15.4173,106000.0
2010-10-05 15:50:00,17.77,17.77,17.75,17.75,175100.0,15.426,15.426,15.4086,15.4086,175100.0
2010-10-06 09:30:00,17.35,18.18,17.35,18.11,179800.0,15.0614,15.7819,15.0614,15.7211,179800.0
2010-10-06 09:40:00,18.11,18.24,17.95,18.21,173900.0,15.7211,15.834,15.5822,15.8079,173900.0
2010-10-06 09:50:00,18.22,18.44,18.2,18.43,255600.0,15.8166,16.0076,15.7992,15.9989,255600.0
2010-10-06 10:00:00,18.41,18.55,18.37,18.43,295200.0,15.9815,16.1031,15.9468,15.9989,295200.0
2010-10-06 10:10:00,18.43,18.67,18.42,18.65,227400.0,15.9989,16.2072,15.9902,16.1899,227400.0
2010-10-06 10:20:00,18.65,18.71,18.54,18.57,184300.0,16.1899,16.242,16.0944,16.1204,184300.0
2010-10-06 10:30:00,18.57,18.58,18.29,18.32,238800.0,16.1204,16.1291,15.8774,15.9034,238800.0
2010-10-06 10:40:00,18.32,18.45,18.3,18.38,97500.0,15.9034,16.0163,15.886,15.9555,97500.0
2010-10-06 10:50:00,18.39,18.49,18.33,18.46,56800.0,15.9642,16.051,15.9121,16.0249,56800.0
2010-10-06 11:00:00,18.46,18.49,18.42,18.43,50700.0,16.0249,16.051,15.9902,15.9989,50700.0
2010-10-06 11:10:00,18.43,18.52,18.36,18.5,80900.0,15.9989,16.077,15.9381,16.0597,80900.0
2010-10-06 11:20:00,18.5,18.55,18.48,18.55,78500.0,16.0597,16.1031,16.0423,16.1031,78500.0
2010-10-06 11:30:00,18.55,18.55,18.42,18.47,91900.0,16.1031,16.1031,15.9902,16.0336,91900.0
2010-10-06 11:40:00,18.46,18.49,18.46,18.47,47800.0,16.0249,16.051,16.0249,16.0336,47800.0
2010-10-06 11:50:00,18.48,18.61,18.44,18.49,104800.0,16.0423,16.1552,16.0076,16.051,104800.0
2010-10-06 12:00:00,18.49,18.51,18.46,18.49,69800.0,16.051,16.0683,16.0249,16.051,69800.0
2010-10-06 12:10:00,18.49,18.52,18.47,18.51,95100.0,16.051,16.077,16.0336,16.0683,95100.0
2010-10-06 12:20:00,18.51,18.52,18.5,18.5,29600.0,16.0683,16.077,16.0597,16.0597,29600.0
2010-10-06 12:30:00,18.49,18.51,18.48,18.48,47300.0,16.051,16.0683,16.0423,16.0423,47300.0
2010-10-06 12:40:00,18.48,18.51,18.48,18.5,28500.0,16.0423,16.0683,16.0423,16.0597,28500.0
2010-10-06 12:50:00,18.51,18.52,18.5,18.52,21800.0,16.0683,16.077,16.0597,16.077,21800.0
2010-10-06 13:00:00,18.52,18.55,18.5,18.54,38800.0,16.077,16.1031,16.0597,16.0944,38800.0
2010-10-06 13:10:00,18.53,18.57,18.49,18.49,73700.0,16.0857,16.1204,16.051,16.051,73700.0
2010-10-06 13:20:00,18.49,18.51,18.45,18.5,68500.0,16.051,16.0683,16.0163,16.0597,68500.0
2010-10-06 13:30:00,18.51,18.52,18.5,18.51,27300.0,16.0683,16.077,16.0597,16.0683,27300.0
2010-10-06 13:40:00,18.51,18.52,18.5,18.52,17500.0,16.0683,16.077,16.0597,16.077,17500.0
2010-10-06 13:50:00,18.52,18.56,18.51,18.55,86200.0,16.077,16.1117,16.0683,16.1031,86200.0
2010-10-06 14:00:00,18.55,18.55,18.43,18.48,121200.0,16.1031,16.1031,15.9989,16.0423,121200.0
2010-10-06 14:10:00,18.48,18.5,18.47,18.5,55500.0,16.0423,16.0597,16.0336,16.0597,55500.0
2010-10-06 14:20:00,18.5,18.54,18.49,18.53,48200.0,16.0597,16.0944,16.051,16.0857,48200.0
2010-10-06 14:30:00,18.53,18.55,18.53,18.55,48400.0,16.0857,16.1031,16.0857,16.1031,48400.0
2010-10-06 14:40:00,18.55,18.55,18.54,18.55,30900.0,16.1031,16.1031,16.0944,16.1031,30900.0
2010-10-06 14:50:00,18.54,18.55,18.49,18.53,64900.0,16.0944,16.1031,16.051,16.0857,64900.0
2010-10-06 15:00:00,18.54,18.54,18.48,18.49,74800.0,16.0944,16.0944,16.0423,16.051,74800.0
2010-10-06 15:10:00,18.5,18.53,18.49,18.53,54300.0,16.0597,16.0857,16.051,16.0857,54300.0
2010-10-06 15:20:00,18.53,18.55,18.52,18.55,82600.0,16.0857,16.1031,16.077,16.1031,82600.0
2010-10-06 15:30:00,18.55,18.56,18.54,18.54,165200.0,16.1031,16.1117,16.0944,16.0944,165200.0
2010-10-06 15:40:00,18.54,18.55,18.52,18.52,290700.0,16.0944,16.1031,16.077,16.077,290700.0
2010-10-06 15:50:00,18.53,18.57,18.49,18.51,428600.0,16.0857,16.1204,16.051,16.0683,428600.0
2010-10-07 09:30:00,18.63,18.89,18.63,18.86,111700.0,16.1725,16.3982,16.1725,16.3722,111700.0
2010-10-07 09:40:00,18.84,18.86,18.77,18.85,52700.0,16.3548,16.3722,16.294,16.3635,52700.0
2010-10-07 09:50:00,18.85,18.9,18.79,18.79,65700.0,16.3635,16.4069,16.3114,16.3114,65700.0
2010-10-07 10:00:00,18.78,18.89,18.77,18.82,65100.0,16.3027,16.3982,16.294,16.3375,65100.0
2010-10-07 10:10:00,18.81,18.85,18.77,18.81,50100.0,16.3288,16.3635,16.294,16.3288,50100.0
2010-10-07 10:20:00,18.81,18.85,18.81,18.82,45000.0,16.3288,16.3635,16.3288,16.3375,45000.0
2010-10-07 10:30:00,18.82,18.82,18.77,18.78,54000.0,16.3375,16.3375,16.294,16.3027,54000.0
2010-10-07 10:40:00,18.79,18.79,18.71,18.72,53200.0,16.3114,16.3114,16.242,16.2506,53200.0
2010-10-07 10:50:00,18.72,18.73,18.67,18.7,94000.0,16.2506,16.2593,16.2072,16.2333,94000.0
2010-10-07 11:00:00,18.69,18.73,18.64,18.72,128400.0,16.2246,16.2593,16.1812,16.2506,128400.0
2010-10-07 11:10:00,18.73,18.77,18.7,18.71,58000.0,16.2593,16.294,16.2333,16.242,58000.0
2010-10-07 11:20:00,18.71,18.75,18.71,18.73,18400.0,16.242,16.2767,16.242,16.2593,18400.0
2010-10-07 11:30:00,18.74,18.78,18.73,18.76,28000.0,16.268,16.3027,16.2593,16.2854,28000.0
2010-10-07 11:40:00,18.77,18.77,18.67,18.69,67800.0,16.294,16.294,16.2072,16.2246,67800.0
2010-10-07 11:50:00,18.69,18.72,18.69,18.71,31800.0,16.2246,16.2506,16.2246,16.242,31800.0
2010-10-07 12:00:00,18.7,18.72,18.69,18.71,14100.0,16.2333,16.2506,16.2246,16.242,14100.0
2010-10-07 12:10:00,18.7,18.74,18.7,18.7,35100.0,16.2333,16.268,16.2333,16.2333,35100.0
2010-10-07 12:20:00,18.71,18.73,18.67,18.67,34900.0,16.242,16.2593,16.2072,16.2072,34900.0
2010-10-07 12:30:00,18.67,18.68,18.62,18.62,35600.0,16.2072,16.2159,16.1638,16.1638,35600.0
2010-10-07 12:40:00,18.63,18.63,18.59,18.59,13500.0,16.1725,16.1725,16.1378,16.1378,13500.0
2010-10-07 12:50:00,18.59,18.6,18.58,18.6,29800.0,16.1378,16.1465,16.1291,16.1465,29800.0
2010-10-07 13:00:00,18.6,18.64,18.6,18.64,18000.0,16.1465,16.1812,16.1465,16.1812,18000.0
2010-10-07 13:10:00,18.63,18.66,18.63,18.65,9300.0,16.1725,16.1986,16.1725,16.1899,9300.0
2010-10-07 13:20:00,18.66,18.66,18.65,18.65,9500.0,16.1986,16.1986,16.1899,16.1899,9500.0
2010-10-07 13:30:00,18.66,18.69,18.65,18.68,27800.0,16.1986,16.2246,16.1899,16.2159,27800.0
2010-10-07 13:40:00,18.69,18.71,18.68,18.71,16100.0,16.2246,16.242,16.2159,16.242,16100.0
2010-10-07 13:50:00,18.71,18.71,18.67,18.68,44300.0,16.242,16.242,16.2072,16.2159,44300.0
2010-10-07 14:00:00,18.69,18.69,18.66,18.68,15000.0,16.2246,16.2246,16.1986,16.2159,15000.0
2010-10-07 14:10:00,18.68,18.71,18.68,18.69,19500.0,16.2159,16.242,16.2159,16.2246,19500.0
2010-10-07 14:20:00,18.7,18.7,18.69,18.69,9900.0,16.2333,16.2333,16.2246,16.2246,9900.0
2010-10-07 14:30:00,18.69,18.7,18.65,18.65,45800.0,16.2246,16.2333,16.1899,16.1899,45800.0
2010-10-07 14:40:00,18.66,18.66,18.63,18.63,24700.0,16.1986,16.1986,16.1725,16.1725,24700.0
2010-10-07 14:50:00,18.63,18.64,18.61,18.62,39400.0,16.1725,16.1812,16.1552,16.1638,39400.0
2010-10-07 15:00:00,18.61,18.64,18.59,18.61,110000.0,16.1552,16.1812,16.1378,16.1552,110000.0
2010-10-07 15:10:00,18.61,18.65,18.6,18.64,64300.0,16.1552,16.1899,16.1465,16.1812,64300.0
2010-10-07 15:20:00,18.65,18.66,18.64,18.65,26200.0,16.1899,16.1986,16.1812,16.1899,26200.0
2010-10-07 15:30:00,18.65,18.65,18.64,18.65,37200.0,16.1899,16.1899,16.1812,16.1899,37200.0
2010-10-07 15:40:00,18.64,18.66,18.62,18.65,98300.0,16.1812,16.1986,16.1638,16.1899,98300.0
2010-10-07 15:50:00,18.65,18.66,18.65,18.66,109200.0,16.1899,16.1986,16.1899,16.1986,109200.0
2010-10-08 09:30:00,18.67,18.73,18.57,18.7,70300.0,16.2072,16.2593,16.1204,16.2333,70300.0
2010-10-08 09:40:00,18.7,18.74,18.67,18.68,51800.0,16.2333,16.268,16.2072,16.2159,51800.0
2010-10-08 09:50:00,18.68,18.71,18.68,18.68,54600.0,16.2159,16.242,16.2159,16.2159,54600.0
2010-10-08 10:00:00,18.69,18.71,18.63,18.65,58100.0,16.2246,16.242,16.1725,16.1899,58100.0
2010-10-08 10:10:00,18.65,18.67,18.64,18.67,19200.0,16.1899,16.2072,16.1812,16.2072,19200.0
2010-10-08 10:20:00,18.67,18.67,18.64,18.66,31500.0,16.2072,16.2072,16.1812,16.1986,31500.0
2010-10-08 10:30:00,18.66,18.66,18.62,18.64,23300.0,16.1986,16.1986,16.1638,16.1812,23300.0
2010-10-08 10:40:00,18.64,18.65,18.62,18.63,21100.0,16.1812,16.1899,16.1638,16.1725,21100.0
2010-10-08 10:50:00,18.63,18.63,18.62,18.62,4800.0,16.1725,16.1725,16.1638,16.1638,4800.0
2010-10-08 11:00:00,18.62,18.65,18.62,18.62,22400.0,16.1638,16.1899,16.1638,16.1638,22400.0
2010-10-08 11:10:00,18.62,18.63,18.62,18.62,13700.0,16.1638,16.1725,16.1638,16.1638,13700.0
2010-10-08 11:20:00,18.63,18.65,18.62,18.64,17800.0,16.1725,16.1899,16.1638,16.1812,17800.0
2010-10-08 11:30:00,18.65,18.68,18.63,18.63,24100.0,16.1899,16.2159,16.1725,16.1725,24100.0
2010-10-08 11:40:00,18.64,18.64,18.62,18.62,10000.0,16.1812,16.1812,16.1638,16.1638,10000.0
2010-10-08 11:50:00,18.62,18.63,18.61,18.63,17100.0,16.1638,16.1725,16.1552,16.1725,17100.0
2010-10-08 12:00:00,18.63,18.63,18.62,18.63,19800.0,16.1725,16.1725,16.1638,16.1725,19800.0
2010-10-08 12:10:00,18.63,18.63,18.62,18.62,5400.0,16.1725,16.1725,16.1638,16.1638,5400.0
2010-10-08 12:20:00,18.63,18.63,18.62,18.63,9900.0,16.1725,16.1725,16.1638,16.1725,9900.0
2010-10-08 12:30:00,18.63,18.64,18.62,18.64,11600.0,16.1725,16.1812,16.1638,16.1812,11600.0
2010-10-08 12:40:00,18.64,18.64,18.63,18.63,9400.0,16.1812,16.1812,16.1725,16.1725,9400.0
2010-10-08 12:50:00,18.64,18.68,18.63,18.68,27600.0,16.1812,16.2159,16.1725,16.2159,27600.0
2010-10-08 13:00:00,18.68,18.68,18.64,18.64,27500.0,16.2159,16.2159,16.1812,16.1812,27500.0
2010-10-08 13:10:00,18.65,18.67,18.64,18.67,16800.0,16.1899,16.2072,16.1812,16.2072,16800.0
2010-10-08 13:20:00,18.67,18.67,18.65,18.67,11100.0,16.2072,16.2072,16.1899,16.2072,11100.0
2010-10-08 13:30:00,18.67,18.67,18.65,18.65,11900.0,16.2072,16.2072,16.1899,16.1899,11900.0
2010-10-08 13:40:00,18.65,18.66,18.63,18.65,28700.0,16.1899,16.1986,16.1725,16.1899,28700.0
2010-10-08 13:50:00,18.65,18.67,18.65,18.66,8200.0,16.1899,16.2072,16.1899,16.1986,8200.0
2010-10-08 14:00:00,18.67,18.67,18.66,18.67,8000.0,16.2072,16.2072,16.1986,16.2072,8000.0
2010-10-08 14:10:00,18.66,18.69,18.66,18.69,15200.0,16.1986,16.2246,16.1986,16.2246,15200.0
2010-10-08 14:20:00,18.69,18.72,18.69,18.72,56200.0,16.2246,16.2506,16.2246,16.2506,56200.0
2010-10-08 14:30:00,18.72,18.74,18.71,18.74,54400.0,16.2506,16.268,16.242,16.268,54400.0
2010-10-08 14:40:00,18.73,18.74,18.72,18.73,37300.0,16.2593,16.268,16.2506,16.2593,37300.0
2010-10-08 14:50:00,18.73,18.73,18.71,18.72,38400.0,16.2593,16.2593,16.242,16.2506,38400.0
2010-10-08 15:00:00,18.73,18.73,18.71,18.72,43800.0,16.2593,16.2593,16.242,16.2506,43800.0
2010-10-08 15:10:00,18.73,18.73,18.72,18.72,23100.0,16.2593,16.2593,16.2506,16.2506,23100.0
2010-10-08 15:20:00,18.72,18.73,18.72,18.73,20900.0,16.2506,16.2593,16.2506,16.2593,20900.0
2010-10-08 15:30:00,18.73,18.73,18.71,18.72,125400.0,16.2593,16.2593,16.242,16.2506,125400.0
2010-10-08 15:40:00,18.71,18.72,18.69,18.71,148700.0,16.242,16.2506,16.2246,16.242,148700.0
2010-10-08 15:50:00,18.71,18.73,18.7,18.72,158300.0,16.242,16.2593,16.2333,16.2506,158300.0
2010-10-11 09:30:00,18.69,18.71,18.64,18.66,23000.0,16.2246,16.242,16.1812,16.1986,23000.0
2010-10-11 09:40:00,18.66,18.71,18.66,18.71,18200.0,16.1986,16.242,16.1986,16.242,18200.0
2010-10-11 09:50:00,18.71,18.71,18.69,18.71,27800.0,16.242,16.242,16.2246,16.242,27800.0
2010-10-11 10:00:00,18.7,18.71,18.66,18.68,86200.0,16.2333,16.242,16.1986,16.2159,86200.0
2010-10-11 10:10:00,18.67,18.7,18.67,18.68,15500.0,16.2072,16.2333,16.2072,16.2159,15500.0
2010-10-11 10:20:00,18.68,18.71,18.68,18.71,30700.0,16.2159,16.242,16.2159,16.242,30700.0
2010-10-11 10:30:00,18.71,18.75,18.7,18.73,51800.0,16.242,16.2767,16.2333,16.2593,51800.0
2010-10-11 10:40:00,18.73,18.75,18.73,18.74,30500.0,16.2593,16.2767,16.2593,16.268,30500.0
2010-10-11 10:50:00,18.75,18.8,18.74,18.79,26000.0,16.2767,16.3201,16.268,16.3114,26000.0
2010-10-11 11:00:00,18.79,18.8,18.79,18.8,12900.0,16.3114,16.3201,16.3114,16.3201,12900.0
2010-10-11 11:10:00,18.8,18.87,18.79,18.86,41800.0,16.3201,16.3809,16.3114,16.3722,41800.0
2010-10-11 11:20:00,18.87,18.93,18.86,18.9,73600.0,16.3809,16.4329,16.3722,16.4069,73600.0
2010-10-11 11:30:00,18.9,18.93,18.88,18.93,19100.0,16.4069,16.4329,16.3895,16.4329,19100.0
2010-10-11 11:40:00,18.94,18.95,18.9,18.92,22400.0,16.4416,16.4503,16.4069,16.4243,22400.0
2010-10-11 11:50:00,18.92,18.95,18.9,18.93,34800.0,16.4243,16.4503,16.4069,16.4329,34800.0
2010-10-11 12:00:00,18.94,18.94,18.91,18.92,24300.0,16.4416,16.4416,16.4156,16.4243,24300.0
2010-10-11 12:10:00,18.91,18.95,18.91,18.94,27800.0,16.4156,16.4503,16.4156,16.4416,27800.0
2010-10-11 12:20:00,18.94,19.0,18.93,18.99,36400.0,16.4416,16.4937,16.4329,16.485,36400.0
2010-10-11 12:30:00,18.98,18.99,18.97,18.99,15200.0,16.4763,16.485,16.4677,16.485,15200.0
2010-10-11 12:40:00,18.99,19.0,18.98,19.0,13400.0,16.485,16.4937,16.4763,16.4937,13400.0
2010-10-11 12:50:00,18.99,19.03,18.98,19.02,67900.0,16.485,16.5198,16.4763,16.5111,67900.0
2010-10-11 13:00:00,19.01,19.02,19.0,19.02,13700.0,16.5024,16.5111,16.4937,16.5111,13700.0
2010-10-11 13:10:00,19.01,19.02,19.01,19.01,7900.0,16.5024,16.5111,16.5024,16.5024,7900.0
2010-10-11 13:20:00,19.02,19.1,19.01,19.1,49800.0,16.5111,16.5805,16.5024,16.5805,49800.0
2010-10-11 13:30:00,19.1,19.12,19.09,19.1,45000.0,16.5805,16.5979,16.5718,16.5805,45000.0
2010-10-11 13:40:00,19.1,19.11,19.07,19.11,31800.0,16.5805,16.5892,16.5545,16.5892,31800.0
2010-10-11 13:50:00,19.1,19.12,19.1,19.1,30000.0,16.5805,16.5979,16.5805,16.5805,30000.0
2010-10-11 14:00:00,19.1,19.15,19.1,19.15,53000.0,16.5805,16.6239,16.5805,16.6239,53000.0
2010-10-11 14:10:00,19.15,19.15,19.12,19.14,41200.0,16.6239,16.6239,16.5979,16.6152,41200.0
2010-10-11 14:20:00,19.14,19.17,19.14,19.16,49800.0,16.6152,16.6413,16.6152,16.6326,49800.0
2010-10-11 14:30:00,19.15,19.16,19.14,19.14,59800.0,16.6239,16.6326,16.6152,16.6152,59800.0
2010-10-11 14:40:00,19.15,19.15,19.09,19.1,26300.0,16.6239,16.6239,16.5718,16.5805,26300.0
2010-10-11 14:50:00,19.1,19.1,19.07,19.08,36500.0,16.5805,16.5805,16.5545,16.5632,36500.0
2010-10-11 15:00:00,19.08,19.09,19.05,19.06,41500.0,16.5632,16.5718,16.5371,16.5458,41500.0
2010-10-11 15:10:00,19.05,19.05,19.0,19.0,57900.0,16.5371,16.5371,16.4937,16.4937,57900.0
2010-10-11 15:20:00,19.0,19.01,18.98,18.99,27900.0,16.4937,16.5024,16.4763,16.485,27900.0
2010-10-11 15:30:00,18.99,19.05,18.98,19.04,92600.0,16.485,16.5371,16.4763,16.5284,92600.0
2010-10-11 15:40:00,19.03,19.09,19.02,19.09,53000.0,16.5198,16.5718,16.5111,16.5718,53000.0
2010-10-11 15:50:00,19.09,19.12,19.08,19.09,135000.0,16.5718,16.5979,16.5632,16.5718,135000.0
2010-10-12 09:30:00,18.9,18.92,18.71,18.75,154200.0,16.4069,16.4243,16.242,16.2767,154200.0
2010-10-12 09:40:00,18.71,18.71,18.38,18.42,195400.0,16.242,16.242,15.9555,15.9902,195400.0
2010-10-12 09:50:00,18.42,18.66,18.42,18.66,57600.0,15.9902,16.1986,15.9902,16.1986,57600.0
2010-10-12 10:00:00,18.65,18.67,18.62,18.62,34200.0,16.1899,16.2072,16.1638,16.1638,34200.0
2010-10-12 10:10:00,18.63,18.69,18.62,18.65,24500.0,16.1725,16.2246,16.1638,16.1899,24500.0
2010-10-12 10:20:00,18.65,18.69,18.65,18.68,12000.0,16.1899,16.2246,16.1899,16.2159,12000.0
2010-10-12 10:30:00,18.69,18.73,18.67,18.71,21600.0,16.2246,16.2593,16.2072,16.242,21600.0
2010-10-12 10:40:00,18.72,18.77,18.71,18.73,17700.0,16.2506,16.294,16.242,16.2593,17700.0
2010-10-12 10:50:00,18.74,18.75,18.71,18.72,18500.0,16.268,16.2767,16.242,16.2506,18500.0
2010-10-12 11:00:00,18.73,18.76,18.71,18.76,13000.0,16.2593,16.2854,16.242,16.2854,13000.0
2010-10-12 11:10:00,18.76,18.76,18.73,18.74,17900.0,16.2854,16.2854,16.2593,16.268,17900.0
2010-10-12 11:20:00,18.74,18.78,18.74,18.77,11400.0,16.268,16.3027,16.268,16.294,11400.0
2010-10-12 11:30:00,18.78,18.78,18.77,18.77,13100.0,16.3027,16.3027,16.294,16.294,13100.0
2010-10-12 11:40:00,18.77,18.78,18.74,18.74,12200.0,16.294,16.3027,16.268,16.268,12200.0
2010-10-12 11:50:00,18.75,18.77,18.74,18.77,16200.0,16.2767,16.294,16.268,16.294,16200.0
2010-10-12 12:00:00,18.78,18.79,18.77,18.79,3900.0,16.3027,16.3114,16.294,16.3114,3900.0
2010-10-12 12:10:00,18.79,18.82,18.78,18.79,17300.0,16.3114,16.3375,16.3027,16.3114,17300.0
2010-10-12 12:20:00,18.79,18.79,18.74,18.74,16200.0,16.3114,16.3114,16.268,16.268,16200.0
2010-10-12 12:30:00,18.74,18.74,18.72,18.72,7800.0,16.268,16.268,16.2506,16.2506,7800.0
2010-10-12 12:40:00,18.72,18.73,18.7,18.7,14800.0,16.2506,16.2593,16.2333,16.2333,14800.0
2010-10-12 12:50:00,18.7,18.71,18.68,18.68,12100.0,16.2333,16.242,16.2159,16.2159,12100.0
2010-10-12 13:00:00,18.69,18.7,18.68,18.68,11600.0,16.2246,16.2333,16.2159,16.2159,11600.0
2010-10-12 13:10:00,18.68,18.7,18.66,18.7,23500.0,16.2159,16.2333,16.1986,16.2333,23500.0
2010-10-12 13:20:00,18.7,18.77,18.7,18.77,25000.0,16.2333,16.294,16.2333,16.294,25000.0
2010-10-12 13:30:00,18.76,18.79,18.76,18.79,8300.0,16.2854,16.3114,16.2854,16.3114,8300.0
2010-10-12 13:40:00,18.78,18.79,18.78,18.79,6700.0,16.3027,16.3114,16.3027,16.3114,6700.0
2010-10-12 13:50:00,18.79,18.85,18.79,18.84,27300.0,16.3114,16.3635,16.3114,16.3548,27300.0
2010-10-12 14:00:00,18.85,18.86,18.81,18.84,78200.0,16.3635,16.3722,16.3288,16.3548,78200.0
2010-10-12 14:10:00,18.85,18.9,18.84,18.9,56700.0,16.3635,16.4069,16.3548,16.4069,56700.0
2010-10-12 14:20:00,18.9,18.9,18.83,18.9,20300.0,16.4069,16.4069,16.3461,16.4069,20300.0
2010-10-12 14:30:00,18.9,18.9,18.83,18.88,64400.0,16.4069,16.4069,16.3461,16.3895,64400.0
2010-10-12 14:40:00,18.88,18.93,18.87,18.87,71400.0,16.3895,16.4329,16.3809,16.3809,71400.0
2010-10-12 14:50:00,18.87,18.91,18.87,18.91,44800.0,16.3809,16.4156,16.3809,16.4156,44800.0
2010-10-12 15:00:00,18.91,18.94,18.9,18.92,40400.0,16.4156,16.4416,16.4069,16.4243,40400.0
2010-10-12 15:10:00,18.93,18.96,18.92,18.92,31000.0,16.4329,16.459,16.4243,16.4243,31000.0
2010-10-12 15:20:00,18.91,19.0,18.91,19.0,64700.0,16.4156,16.4937,16.4156,16.4937,64700.0
2010-10-12 15:30:00,19.0,19.0,18.97,18.99,69000.0,16.4937,16.4937,16.4677,16.485,69000.0
2010-10-12 15:40:00,18.99,19.03,18.98,19.02,106400.0,16.485,16.5198,16.4763,16.5111,106400.0
2010-10-12 15:50:00,19.02,19.03,18.99,18.99,153800.0,16.5111,16.5198,16.485,16.485,153800.0
2010-10-13 09:30:00,19.07,19.12,19.04,19.06,40300.0,16.5545,16.5979,16.5284,16.5458,40300.0
2010-10-13 09:40:00,19.07,19.12,19.0,19.12,55100.0,16.5545,16.5979,16.4937,16.5979,55100.0
2010-10-13 09:50:00,19.11,19.14,19.1,19.13,25300.0,16.5892,16.6152,16.5805,16.6066,25300.0
2010-10-13 10:00:00,19.14,19.14,19.12,19.13,31100.0,16.6152,16.6152,16.5979,16.6066,31100.0
2010-10-13 10:10:00,19.13,19.14,19.06,19.07,88700.0,16.6066,16.6152,16.5458,16.5545,88700.0
2010-10-13 10:20:00,19.07,19.1,19.06,19.09,24200.0,16.5545,16.5805,16.5458,16.5718,24200.0
2010-10-13 10:30:00,19.1,19.14,19.09,19.13,23300.0,16.5805,16.6152,16.5718,16.6066,23300.0
2010-10-13 10:40:00,19.14,19.15,19.12,19.14,12900.0,16.6152,16.6239,16.5979,16.6152,12900.0
2010-10-13 10:50:00,19.14,19.2,19.13,19.2,14900.0,16.6152,16.6673,16.6066,16.6673,14900.0
2010-10-13 11:00:00,19.2,19.24,19.19,19.23,15500.0,16.6673,16.702,16.6586,16.6934,15500.0
2010-10-13 11:10:00,19.24,19.24,19.19,19.2,57600.0,16.702,16.702,16.6586,16.6673,57600.0
2010-10-13 11:20:00,19.2,19.21,19.13,19.15,33000.0,16.6673,16.676,16.6066,16.6239,33000.0
2010-10-13 11:30:00,19.15,19.18,19.14,19.14,19000.0,16.6239,16.65,16.6152,16.6152,19000.0
2010-10-13 11:40:00,19.15,19.16,19.14,19.16,32200.0,16.6239,16.6326,16.6152,16.6326,32200.0
2010-10-13 11:50:00,19.16,19.18,19.15,19.18,9100.0,16.6326,16.65,16.6239,16.65,9100.0
2010-10-13 12:00:00,19.18,19.18,19.15,19.16,20100.0,16.65,16.65,16.6239,16.6326,20100.0
2010-10-13 12:10:00,19.15,19.19,19.15,19.18,34600.0,16.6239,16.6586,16.6239,16.65,34600.0
2010-10-13 12:20:00,19.18,19.19,19.17,19.18,13400.0,16.65,16.6586,16.6413,16.65,13400.0
2010-10-13 12:30:00,19.19,19.19,19.18,19.19,14900.0,16.6586,16.6586,16.65,16.6586,14900.0
2010-10-13 12:40:00,19.19,19.2,19.18,19.19,21500.0,16.6586,16.6673,16.65,16.6586,21500.0
2010-10-13 12:50:00,19.2,19.2,19.17,19.18,36800.0,16.6673,16.6673,16.6413,16.65,36800.0
2010-10-13 13:00:00,19.19,19.19,19.18,19.18,7800.0,16.6586,16.6586,16.65,16.65,7800.0
2010-10-13 13:10:00,19.18,19.21,19.17,19.21,53400.0,16.65,16.676,16.6413,16.676,53400.0
2010-10-13 13:20:00,19.2,19.21,19.16,19.18,67600.0,16.6673,16.676,16.6326,16.65,67600.0
2010-10-13 13:30:00,19.18,19.2,19.13,19.15,103800.0,16.65,16.6673,16.6066,16.6239,103800.0
2010-10-13 13:40:00,19.15,19.16,19.11,19.12,77800.0,16.6239,16.6326,16.5892,16.5979,77800.0
2010-10-13 13:50:00,19.12,19.13,19.05,19.08,80100.0,16.5979,16.6066,16.5371,16.5632,80100.0
2010-10-13 14:00:00,19.08,19.13,19.08,19.13,43200.0,16.5632,16.6066,16.5632,16.6066,43200.0
2010-10-13 14:10:00,19.13,19.15,19.12,19.15,28200.0,16.6066,16.6239,16.5979,16.6239,28200.0
2010-10-13 14:20:00,19.15,19.15,19.1,19.12,47700.0,16.6239,16.6239,16.5805,16.5979,47700.0
2010-10-13 14:30:00,19.12,19.17,19.11,19.15,23300.0,16.5979,16.6413,16.5892,16.6239,23300.0
2010-10-13 14:40:00,19.16,19.17,19.15,19.17,14800.0,16.6326,16.6413,16.6239,16.6413,14800.0
2010-10-13 14:50:00,19.17,19.19,19.16,19.19,26300.0,16.6413,16.6586,16.6326,16.6586,26300.0
2010-10-13 15:00:00,19.19,19.2,19.14,19.16,58500.0,16.6586,16.6673,16.6152,16.6326,58500.0
2010-10-13 15:10:00,19.15,19.16,19.12,19.12,52800.0,16.6239,16.6326,16.5979,16.5979,52800.0
2010-10-13 15:20:00,19.13,19.14,19.09,19.09,50300.0,16.6066,16.6152,16.5718,16.5718,50300.0
2010-10-13 15:30:00,19.09,19.12,19.09,19.11,67700.0,16.5718,16.5979,16.5718,16.5892,67700.0
2010-10-13 15:40:00,19.11,19.13,19.09,19.1,72800.0,16.5892,16.6066,16.5718,16.5805,72800.0
2010-10-13 15:50:00,19.09,19.12,19.07,19.1,127000.0,16.5718,16.5979,16.5545,16.5805,127000.0
2010-10-14 09:30:00,19.05,19.06,18.95,18.98,59000.0,16.5371,16.5458,16.4503,16.4763,59000.0
2010-10-14 09:40:00,18.99,19.02,18.99,19.0,24100.0,16.485,16.5111,16.485,16.4937,24100.0
2010-10-14 09:50:00,18.99,19.03,18.98,19.0,23000.0,16.485,16.5198,16.4763,16.4937,23000.0
2010-10-14 10:00:00,18.99,19.03,18.98,19.02,33500.0,16.485,16.5198,16.4763,16.5111,33500.0
2010-10-14 10:10:00,19.03,19.1,19.02,19.1,28200.0,16.5198,16.5805,16.5111,16.5805,28200.0
2010-10-14 10:20:00,19.09,19.15,19.09,19.14,10500.0,16.5718,16.6239,16.5718,16.6152,10500.0
2010-10-14 10:30:00,19.14,19.16,19.12,19.15,11500.0,16.6152,16.6326,16.5979,16.6239,11500.0
2010-10-14 10:40:00,19.14,19.14,19.11,19.12,13900.0,16.6152,16.6152,16.5892,16.5979,13900.0
2010-10-14 10:50:00,19.12,19.13,19.1,19.1,12400.0,16.5979,16.6066,16.5805,16.5805,12400.0
2010-10-14 11:00:00,19.11,19.13,19.09,19.13,10500.0,16.5892,16.6066,16.5718,16.6066,10500.0
2010-10-14 11:10:00,19.13,19.13,19.09,19.09,21700.0,16.6066,16.6066,16.5718,16.5718,21700.0
2010-10-14 11:20:00,19.09,19.1,19.05,19.07,39400.0,16.5718,16.5805,16.5371,16.5545,39400.0
2010-10-14 11:30:00,19.08,19.09,19.06,19.06,10800.0,16.5632,16.5718,16.5458,16.5458,10800.0
2010-10-14 11:40:00,19.05,19.07,19.0,19.0,19600.0,16.5371,16.5545,16.4937,16.4937,19600.0
2010-10-14 11:50:00,19.0,19.05,18.99,19.05,10300.0,16.4937,16.5371,16.485,16.5371,10300.0
2010-10-14 12:00:00,19.05,19.07,19.05,19.06,7900.0,16.5371,16.5545,16.5371,16.5458,7900.0
2010-10-14 12:10:00,19.06,19.08,19.04,19.04,11700.0,16.5458,16.5632,16.5284,16.5284,11700.0
2010-10-14 12:20:00,19.04,19.05,19.01,19.03,18300.0,16.5284,16.5371,16.5024,16.5198,18300.0
2010-10-14 12:30:00,19.03,19.03,18.99,19.03,21300.0,16.5198,16.5198,16.485,16.5198,21300.0
2010-10-14 12:40:00,19.02,19.04,19.01,19.04,15200.0,16.5111,16.5284,16.5024,16.5284,15200.0
2010-10-14 12:50:00,19.03,19.05,19.03,19.04,11800.0,16.5198,16.5371,16.5198,16.5284,11800.0
2010-10-14 13:00:00,19.05,19.05,18.99,18.99,18500.0,16.5371,16.5371,16.485,16.485,18500.0
2010-10-14 13:10:00,18.99,19.01,18.99,18.99,15700.0,16.485,16.5024,16.485,16.485,15700.0
2010-10-14 13:20:00,18.99,18.99,18.95,18.96,21800.0,16.485,16.485,16.4503,16.459,21800.0
2010-10-14 13:30:00,18.97,19.03,18.96,19.03,28300.0,16.4677,16.5198,16.459,16.5198,28300.0
2010-10-14 13:40:00,19.03,19.07,19.02,19.06,12100.0,16.5198,16.5545,16.5111,16.5458,12100.0
2010-10-14 13:50:00,19.07,19.07,19.04,19.04,19800.0,16.5545,16.5545,16.5284,16.5284,19800.0
2010-10-14 14:00:00,19.05,19.06,19.04,19.06,13600.0,16.5371,16.5458,16.5284,16.5458,13600.0
2010-10-14 14:10:00,19.05,19.06,19.02,19.03,26700.0,16.5371,16.5458,16.5111,16.5198,26700.0
2010-10-14 14:20:00,19.03,19.03,19.0,19.0,25600.0,16.5198,16.5198,16.4937,16.4937,25600.0
2010-10-14 14:30:00,19.01,19.01,18.95,18.97,37500.0,16.5024,16.5024,16.4503,16.4677,37500.0
2010-10-14 14:40:00,18.96,18.97,18.94,18.94,18400.0,16.459,16.4677,16.4416,16.4416,18400.0
2010-10-14 14:50:00,18.95,18.97,18.93,18.93,31200.0,16.4503,16.4677,16.4329,16.4329,31200.0
2010-10-14 15:00:00,18.93,18.94,18.92,18.93,29400.0,16.4329,16.4416,16.4243,16.4329,29400.0
2010-10-14 15:10:00,18.93,18.95,18.93,18.94,27000.0,16.4329,16.4503,16.4329,16.4416,27000.0
2010-10-14 15:20:00,18.95,19.0,18.94,18.98,42500.0,16.4503,16.4937,16.4416,16.4763,42500.0
2010-10-14 15:30:00,18.99,19.0,18.97,18.97,70900.0,16.485,16.4937,16.4677,16.4677,70900.0
2010-10-14 15:40:00,18.98,18.99,18.97,18.98,71400.0,16.4763,16.485,16.4677,16.4763,71400.0
2010-10-14 15:50:00,18.99,19.04,18.97,19.03,192400.0,16.485,16.5284,16.4677,16.5198,192400.0
2010-10-15 09:30:00,19.05,19.17,19.05,19.06,108500.0,16.5371,16.6413,16.5371,16.5458,108500.0
2010-10-15 09:40:00,19.07,19.13,19.07,19.1,5500.0,16.5545,16.6066,16.5545,16.5805,5500.0
2010-10-15 09:50:00,19.1,19.16,19.05,19.09,22100.0,16.5805,16.6326,16.5371,16.5718,22100.0
2010-10-15 10:00:00,19.08,19.12,19.05,19.05,15700.0,16.5632,16.5979,16.5371,16.5371,15700.0
2010-10-15 10:10:00,19.07,19.07,18.92,18.92,24900.0,16.5545,16.5545,16.4243,16.4243,24900.0
2010-10-15 10:20:00,18.93,18.97,18.92,18.97,28100.0,16.4329,16.4677,16.4243,16.4677,28100.0
2010-10-15 10:30:00,18.97,19.01,18.95,18.98,17600.0,16.4677,16.5024,16.4503,16.4763,17600.0
2010-10-15 10:40:00,18.98,18.99,18.97,18.98,9400.0,16.4763,16.485,16.4677,16.4763,9400.0
2010-10-15 10:50:00,18.98,19.01,18.97,19.0,15100.0,16.4763,16.5024,16.4677,16.4937,15100.0
2010-10-15 11:00:00,19.01,19.05,19.0,19.05,17100.0,16.5024,16.5371,16.4937,16.5371,17100.0
2010-10-15 11:10:00,19.05,19.05,19.01,19.01,8100.0,16.5371,16.5371,16.5024,16.5024,8100.0
2010-10-15 11:20:00,19.02,19.02,19.0,19.01,9100.0,16.5111,16.5111,16.4937,16.5024,9100.0
2010-10-15 11:30:00,19.01,19.03,19.01,19.03,12700.0,16.5024,16.5198,16.5024,16.5198,12700.0
2010-10-15 11:40:00,19.03,19.03,18.97,18.98,13400.0,16.5198,16.5198,16.4677,16.4763,13400.0
2010-10-15 11:50:00,18.98,18.98,18.93,18.94,18600.0,16.4763,16.4763,16.4329,16.4416,18600.0
2010-10-15 12:00:00,18.94,18.97,18.93,18.97,18600.0,16.4416,16.4677,16.4329,16.4677,18600.0
2010-10-15 12:10:00,18.97,18.99,18.95,18.99,11200.0,16.4677,16.485,16.4503,16.485,11200.0
2010-10-15 12:20:00,19.0,19.02,18.99,19.0,15400.0,16.4937,16.5111,16.485,16.4937,15400.0
2010-10-15 12:30:00,19.01,19.03,19.0,19.03,8900.0,16.5024,16.5198,16.4937,16.5198,8900.0
2010-10-15 12:40:00,19.03,19.04,19.01,19.02,4300.0,16.5198,16.5284,16.5024,16.5111,4300.0
2010-10-15 12:50:00,19.02,19.03,19.01,19.01,8800.0,16.5111,16.5198,16.5024,16.5024,8800.0
2010-10-15 13:00:00,19.02,19.02,19.0,19.0,6300.0,16.5111,16.5111,16.4937,16.4937,6300.0
2010-10-15 13:10:00,19.0,19.01,18.98,19.0,24100.0,16.4937,16.5024,16.4763,16.4937,24100.0
2010-10-15 13:20:00,19.0,19.0,18.99,18.99,13400.0,16.4937,16.4937,16.485,16.485,13400.0
2010-10-15 13:30:00,19.0,19.0,18.99,18.99,9600.0,16.4937,16.4937,16.485,16.485,9600.0
2010-10-15 13:40:00,19.0,19.0,18.98,19.0,44800.0,16.4937,16.4937,16.4763,16.4937,44800.0
2010-10-15 13:50:00,18.99,19.01,18.96,18.97,28400.0,16.485,16.5024,16.459,16.4677,28400.0
2010-10-15 14:00:00,18.97,19.01,18.96,19.0,27100.0,16.4677,16.5024,16.459,16.4937,27100.0
2010-10-15 14:10:00,19.0,19.01,18.99,19.01,7400.0,16.4937,16.5024,16.485,16.5024,7400.0
2010-10-15 14:20:00,19.0,19.01,19.0,19.0,14300.0,16.4937,16.5024,16.4937,16.4937,14300.0
2010-10-15 14:30:00,19.0,19.02,19.0,19.02,11600.0,16.4937,16.5111,16.4937,16.5111,11600.0
2010-10-15 14:40:00,19.01,19.02,19.0,19.0,15200.0,16.5024,16.5111,16.4937,16.4937,15200.0
2010-10-15 14:50:00,19.0,19.01,18.96,18.96,18200.0,16.4937,16.5024,16.459,16.459,18200.0
2010-10-15 15:00:00,18.97,18.97,18.95,18.96,17500.0,16.4677,16.4677,16.4503,16.459,17500.0
2010-10-15 15:10:00,18.95,18.96,18.93,18.95,28400.0,16.4503,16.459,16.4329,16.4503,28400.0
2010-10-15 15:20:00,18.95,18.98,18.95,18.98,22000.0,16.4503,16.4763,16.4503,16.4763,22000.0
2010-10-15 15:30:00,18.97,18.99,18.97,18.99,21500.0,16.4677,16.485,16.4677,16.485,21500.0
2010-10-15 15:40:00,18.98,19.01,18.98,19.01,31400.0,16.4763,16.5024,16.4763,16.5024,31400.0
2010-10-15 15:50:00,19.01,19.03,19.0,19.0,95700.0,16.5024,16.5198,16.4937,16.4937,95700.0
2010-10-18 09:30:00,18.99,19.03,18.75,18.78,75700.0,16.485,16.5198,16.2767,16.3027,75700.0
2010-10-18 09:40:00,18.78,19.04,18.78,19.04,79000.0,16.3027,16.5284,16.3027,16.5284,79000.0
2010-10-18 09:50:00,19.04,19.07,19.04,19.07,28600.0,16.5284,16.5545,16.5284,16.5545,28600.0
2010-10-18 10:00:00,19.07,19.08,19.05,19.08,31700.0,16.5545,16.5632,16.5371,16.5632,31700.0
2010-10-18 10:10:00,19.08,19.14,19.07,19.12,57600.0,16.5632,16.6152,16.5545,16.5979,57600.0
2010-10-18 10:20:00,19.13,19.17,19.11,19.14,76100.0,16.6066,16.6413,16.5892,16.6152,76100.0
2010-10-18 10:30:00,19.15,19.2,19.14,19.19,31800.0,16.6239,16.6673,16.6152,16.6586,31800.0
2010-10-18 10:40:00,19.19,19.2,19.15,19.17,64300.0,16.6586,16.6673,16.6239,16.6413,64300.0
2010-10-18 10:50:00,19.17,19.2,19.16,19.19,28000.0,16.6413,16.6673,16.6326,16.6586,28000.0
2010-10-18 11:00:00,19.2,19.2,19.16,19.17,26400.0,16.6673,16.6673,16.6326,16.6413,26400.0
2010-10-18 11:10:00,19.18,19.18,19.15,19.15,19900.0,16.65,16.65,16.6239,16.6239,19900.0
2010-10-18 11:20:00,19.15,19.19,19.14,19.19,24100.0,16.6239,16.6586,16.6152,16.6586,24100.0
2010-10-18 11:30:00,19.18,19.2,19.16,19.17,36300.0,16.65,16.6673,16.6326,16.6413,36300.0
2010-10-18 11:40:00,19.17,19.17,19.14,19.16,13700.0,16.6413,16.6413,16.6152,16.6326,13700.0
2010-10-18 11:50:00,19.17,19.17,19.06,19.13,43900.0,16.6413,16.6413,16.5458,16.6066,43900.0
2010-10-18 12:00:00,19.13,19.17,19.12,19.17,37200.0,16.6066,16.6413,16.5979,16.6413,37200.0
2010-10-18 12:10:00,19.16,19.19,19.16,19.19,16700.0,16.6326,16.6586,16.6326,16.6586,16700.0
2010-10-18 12:20:00,19.19,19.21,19.18,19.19,37600.0,16.6586,16.676,16.65,16.6586,37600.0
2010-10-18 12:30:00,19.19,19.2,19.19,19.2,9600.0,16.6586,16.6673,16.6586,16.6673,9600.0
2010-10-18 12:40:00,19.2,19.23,19.2,19.22,14400.0,16.6673,16.6934,16.6673,16.6847,14400.0
2010-10-18 12:50:00,19.23,19.25,19.22,19.25,15600.0,16.6934,16.7107,16.6847,16.7107,15600.0
2010-10-18 13:00:00,19.24,19.25,19.24,19.25,6800.0,16.702,16.7107,16.702,16.7107,6800.0
2010-10-18 13:10:00,19.25,19.34,19.24,19.33,76600.0,16.7107,16.7889,16.702,16.7802,76600.0
2010-10-18 13:20:00,19.33,19.34,19.32,19.33,21100.0,16.7802,16.7889,16.7715,16.7802,21100.0
2010-10-18 13:30:00,19.33,19.37,19.32,19.35,86200.0,16.7802,16.8149,16.7715,16.7975,86200.0
2010-10-18 13:40:00,19.36,19.36,19.31,19.31,17700.0,16.8062,16.8062,16.7628,16.7628,17700.0
2010-10-18 13:50:00,19.31,19.31,19.26,19.27,11300.0,16.7628,16.7628,16.7194,16.7281,11300.0
2010-10-18 14:00:00,19.26,19.27,19.24,19.25,12200.0,16.7194,16.7281,16.702,16.7107,12200.0
2010-10-18 14:10:00,19.24,19.32,19.24,19.32,43200.0,16.702,16.7715,16.702,16.7715,43200.0
2010-10-18 14:20:00,19.31,19.35,19.31,19.35,21200.0,16.7628,16.7975,16.7628,16.7975,21200.0
2010-10-18 14:30:00,19.35,19.38,19.34,19.37,33200.0,16.7975,16.8236,16.7889,16.8149,33200.0
2010-10-18 14:40:00,19.37,19.37,19.34,19.36,27900.0,16.8149,16.8149,16.7889,16.8062,27900.0
2010-10-18 14:50:00,19.35,19.36,19.35,19.36,11400.0,16.7975,16.8062,16.7975,16.8062,11400.0
2010-10-18 15:00:00,19.35,19.38,19.35,19.37,23500.0,16.7975,16.8236,16.7975,16.8149,23500.0
2010-10-18 15:10:00,19.38,19.38,19.37,19.37,14000.0,16.8236,16.8236,16.8149,16.8149,14000.0
2010-10-18 15:20:00,19.37,19.38,19.35,19.35,47300.0,16.8149,16.8236,16.7975,16.7975,47300.0
2010-10-18 15:30:00,19.35,19.36,19.35,19.35,30900.0,16.7975,16.8062,16.7975,16.7975,30900.0
2010-10-18 15:40:00,19.36,19.39,19.35,19.37,111100.0,16.8062,16.8323,16.7975,16.8149,111100.0
2010-10-18 15:50:00,19.36,19.41,19.36,19.4,211200.0,16.8062,16.8496,16.8062,16.8409,211200.0
2010-10-19 09:30:00,19.17,19.27,19.13,19.21,34300.0,16.6413,16.7281,16.6066,16.676,34300.0
2010-10-19 09:40:00,19.2,19.22,19.18,19.19,28900.0,16.6673,16.6847,16.65,16.6586,28900.0
2010-10-19 09:50:00,19.2,19.2,18.99,19.13,36800.0,16.6673,16.6673,16.485,16.6066,36800.0
2010-10-19 10:00:00,19.14,19.16,19.13,19.14,43300.0,16.6152,16.6326,16.6066,16.6152,43300.0
2010-10-19 10:10:00,19.14,19.21,19.14,19.19,56100.0,16.6152,16.676,16.6152,16.6586,56100.0
2010-10-19 10:20:00,19.19,19.2,19.16,19.19,40900.0,16.6586,16.6673,16.6326,16.6586,40900.0
2010-10-19 10:30:00,19.18,19.19,19.13,19.17,48100.0,16.65,16.6586,16.6066,16.6413,48100.0
2010-10-19 10:40:00,19.18,19.19,19.16,19.18,28100.0,16.65,16.6586,16.6326,16.65,28100.0
2010-10-19 10:50:00,19.19,19.19,19.16,19.17,39900.0,16.6586,16.6586,16.6326,16.6413,39900.0
2010-10-19 11:00:00,19.17,19.18,19.14,19.15,20600.0,16.6413,16.65,16.6152,16.6239,20600.0
2010-10-19 11:10:00,19.14,19.17,19.14,19.14,21900.0,16.6152,16.6413,16.6152,16.6152,21900.0
2010-10-19 11:20:00,19.14,19.16,19.13,19.15,36200.0,16.6152,16.6326,16.6066,16.6239,36200.0
2010-10-19 11:30:00,19.16,19.19,19.16,19.19,16600.0,16.6326,16.6586,16.6326,16.6586,16600.0
2010-10-19 11:40:00,19.19,19.23,19.18,19.21,17600.0,16.6586,16.6934,16.65,16.676,17600.0
2010-10-19 11:50:00,19.21,19.21,19.19,19.2,15600.0,16.676,16.676,16.6586,16.6673,15600.0
2010-10-19 12:00:00,19.21,19.22,19.18,19.19,32800.0,16.676,16.6847,16.65,16.6586,32800.0
2010-10-19 12:10:00,19.18,19.21,19.18,19.2,24100.0,16.65,16.676,16.65,16.6673,24100.0
2010-10-19 12:20:00,19.21,19.21,19.16,19.16,27300.0,16.676,16.676,16.6326,16.6326,27300.0
2010-10-19 12:30:00,19.16,19.16,19.11,19.11,25800.0,16.6326,16.6326,16.5892,16.5892,25800.0
2010-10-19 12:40:00,19.11,19.19,19.11,19.16,79200.0,16.5892,16.6586,16.5892,16.6326,79200.0
2010-10-19 12:50:00,19.15,19.24,19.13,19.23,90100.0,16.6239,16.702,16.6066,16.6934,90100.0
2010-10-19 13:00:00,19.23,19.23,19.2,19.2,12400.0,16.6934,16.6934,16.6673,16.6673,12400.0
2010-10-19 13:10:00,19.2,19.21,19.2,19.2,41000.0,16.6673,16.676,16.6673,16.6673,41000.0
2010-10-19 13:20:00,19.21,19.21,19.19,19.2,37400.0,16.676,16.676,16.6586,16.6673,37400.0
2010-10-19 13:30:00,19.2,19.21,19.19,19.2,61000.0,16.6673,16.676,16.6586,16.6673,61000.0
2010-10-19 13:40:00,19.21,19.24,19.2,19.24,78100.0,16.676,16.702,16.6673,16.702,78100.0
2010-10-19 13:50:00,19.23,19.24,19.15,19.15,47100.0,16.6934,16.702,16.6239,16.6239,47100.0
2010-10-19 14:00:00,19.16,19.16,19.07,19.1,246200.0,16.6326,16.6326,16.5545,16.5805,246200.0
2010-10-19 14:10:00,19.1,19.18,19.1,19.15,48200.0,16.5805,16.65,16.5805,16.6239,48200.0
2010-10-19 14:20:00,19.15,19.17,19.12,19.15,81400.0,16.6239,16.6413,16.5979,16.6239,81400.0
2010-10-19 14:30:00,19.15,19.17,19.14,19.15,39100.0,16.6239,16.6413,16.6152,16.6239,39100.0
2010-10-19 14:40:00,19.14,19.15,19.11,19.13,35900.0,16.6152,16.6239,16.5892,16.6066,35900.0
2010-10-19 14:50:00,19.13,19.15,19.1,19.12,52100.0,16.6066,16.6239,16.5805,16.5979,52100.0
2010-10-19 15:00:00,19.12,19.13,19.09,19.1,39500.0,16.5979,16.6066,16.5718,16.5805,39500.0
2010-10-19 15:10:00,19.1,19.1,19.06,19.09,47800.0,16.5805,16.5805,16.5458,16.5718,47800.0
2010-10-19 15:20:00,19.09,19.09,19.04,19.04,47300.0,16.5718,16.5718,16.5284,16.5284,47300.0
2010-10-19 15:30:00,19.04,19.08,19.02,19.08,62500.0,16.5284,16.5632,16.5111,16.5632,62500.0
2010-10-19 15:40:00,19.08,19.1,19.05,19.07,96400.0,16.5632,16.5805,16.5371,16.5545,96400.0
2010-10-19 15:50:00,19.07,19.09,19.05,19.05,222500.0,16.5545,16.5718,16.5371,16.5371,222500.0
2010-10-20 09:30:00,19.13,19.18,19.01,19.16,13600.0,16.6066,16.65,16.5024,16.6326,13600.0
2010-10-20 09:40:00,19.16,19.29,19.16,19.24,19700.0,16.6326,16.7455,16.6326,16.702,19700.0
2010-10-20 09:50:00,19.23,19.26,19.2,19.21,18200.0,16.6934,16.7194,16.6673,16.676,18200.0
2010-10-20 10:00:00,19.21,19.24,19.2,19.23,17000.0,16.676,16.702,16.6673,16.6934,17000.0
2010-10-20 10:10:00,19.23,19.24,19.21,19.21,19900.0,16.6934,16.702,16.676,16.676,19900.0
2010-10-20 10:20:00,19.22,19.25,19.2,19.25,28600.0,16.6847,16.7107,16.6673,16.7107,28600.0
2010-10-20 10:30:00,19.24,19.29,19.24,19.28,12900.0,16.702,16.7455,16.702,16.7368,12900.0
2010-10-20 10:40:00,19.28,19.33,19.28,19.33,17600.0,16.7368,16.7802,16.7368,16.7802,17600.0
2010-10-20 10:50:00,19.34,19.34,19.3,19.3,13800.0,16.7889,16.7889,16.7541,16.7541,13800.0
2010-10-20 11:00:00,19.31,19.31,19.3,19.31,7600.0,16.7628,16.7628,16.7541,16.7628,7600.0
2010-10-20 11:10:00,19.31,19.33,19.3,19.32,17400.0,16.7628,16.7802,16.7541,16.7715,17400.0
2010-10-20 11:20:00,19.32,19.37,19.31,19.37,3600.0,16.7715,16.8149,16.7628,16.8149,3600.0
2010-10-20 11:30:00,19.37,19.39,19.36,19.38,14300.0,16.8149,16.8323,16.8062,16.8236,14300.0
2010-10-20 11:40:00,19.38,19.38,19.37,19.37,6400.0,16.8236,16.8236,16.8149,16.8149,6400.0
2010-10-20 11:50:00,19.38,19.38,19.37,19.37,10600.0,16.8236,16.8236,16.8149,16.8149,10600.0
2010-10-20 12:00:00,19.36,19.44,19.35,19.42,27600.0,16.8062,16.8757,16.7975,16.8583,27600.0
2010-10-20 12:10:00,19.43,19.44,19.42,19.44,17100.0,16.867,16.8757,16.8583,16.8757,17100.0
2010-10-20 12:20:00,19.44,19.44,19.36,19.37,22400.0,16.8757,16.8757,16.8062,16.8149,22400.0
2010-10-20 12:30:00,19.37,19.37,19.31,19.31,32100.0,16.8149,16.8149,16.7628,16.7628,32100.0
2010-10-20 12:40:00,19.31,19.32,19.28,19.29,43000.0,16.7628,16.7715,16.7368,16.7455,43000.0
2010-10-20 12:50:00,19.3,19.3,19.27,19.28,21900.0,16.7541,16.7541,16.7281,16.7368,21900.0
2010-10-20 13:00:00,19.29,19.3,19.27,19.3,20500.0,16.7455,16.7541,16.7281,16.7541,20500.0
2010-10-20 13:10:00,19.31,19.33,19.29,19.33,32100.0,16.7628,16.7802,16.7455,16.7802,32100.0
2010-10-20 13:20:00,19.33,19.34,19.32,19.34,24900.0,16.7802,16.7889,16.7715,16.7889,24900.0
2010-10-20 13:30:00,19.33,19.34,19.29,19.3,41300.0,16.7802,16.7889,16.7455,16.7541,41300.0
2010-10-20 13:40:00,19.3,19.31,19.3,19.3,9400.0,16.7541,16.7628,16.7541,16.7541,9400.0
2010-10-20 13:50:00,19.3,19.3,19.28,19.29,14200.0,16.7541,16.7541,16.7368,16.7455,14200.0
2010-10-20 14:00:00,19.29,19.3,19.25,19.26,34400.0,16.7455,16.7541,16.7107,16.7194,34400.0
2010-10-20 14:10:00,19.27,19.34,19.26,19.32,26300.0,16.7281,16.7889,16.7194,16.7715,26300.0
2010-10-20 14:20:00,19.32,19.34,19.31,19.32,25700.0,16.7715,16.7889,16.7628,16.7715,25700.0
2010-10-20 14:30:00,19.33,19.39,19.33,19.36,34600.0,16.7802,16.8323,16.7802,16.8062,34600.0
2010-10-20 14:40:00,19.36,19.36,19.32,19.32,23000.0,16.8062,16.8062,16.7715,16.7715,23000.0
2010-10-20 14:50:00,19.33,19.33,19.31,19.32,25900.0,16.7802,16.7802,16.7628,16.7715,25900.0
2010-10-20 15:00:00,19.31,19.32,19.3,19.31,21700.0,16.7628,16.7715,16.7541,16.7628,21700.0
2010-10-20 15:10:00,19.31,19.33,19.3,19.33,22100.0,16.7628,16.7802,16.7541,16.7802,22100.0
2010-10-20 15:20:00,19.33,19.36,19.32,19.36,23900.0,16.7802,16.8062,16.7715,16.8062,23900.0
2010-10-20 15:30:00,19.36,19.36,19.28,19.31,106600.0,16.8062,16.8062,16.7368,16.7628,106600.0
2010-10-20 15:40:00,19.31,19.35,19.3,19.34,58300.0,16.7628,16.7975,16.7541,16.7889,58300.0
2010-10-20 15:50:00,19.34,19.35,19.28,19.3,148900.0,16.7889,16.7975,16.7368,16.7541,148900.0
2010-10-21 09:30:00,19.37,19.38,19.3,19.38,29600.0,16.8149,16.8236,16.7541,16.8236,29600.0
2010-10-21 09:40:00,19.4,19.4,19.34,19.34,30900.0,16.8409,16.8409,16.7889,16.7889,30900.0
2010-10-21 09:50:00,19.34,19.4,19.33,19.4,14500.0,16.7889,16.8409,16.7802,16.8409,14500.0
2010-10-21 10:00:00,19.4,19.48,19.35,19.47,36900.0,16.8409,16.9104,16.7975,16.9017,36900.0
2010-10-21 10:10:00,19.48,19.5,19.48,19.49,24600.0,16.9104,16.9278,16.9104,16.9191,24600.0
2010-10-21 10:20:00,19.48,19.5,19.47,19.48,11200.0,16.9104,16.9278,16.9017,16.9104,11200.0
2010-10-21 10:30:00,19.48,19.5,19.48,19.49,6400.0,16.9104,16.9278,16.9104,16.9191,6400.0
2010-10-21 10:40:00,19.5,19.54,19.48,19.51,30000.0,16.9278,16.9625,16.9104,16.9364,30000.0
2010-10-21 10:50:00,19.52,19.53,19.5,19.53,9200.0,16.9451,16.9538,16.9278,16.9538,9200.0
2010-10-21 11:00:00,19.53,19.53,19.51,19.53,10500.0,16.9538,16.9538,16.9364,16.9538,10500.0
2010-10-21 11:10:00,19.52,19.53,19.48,19.48,28100.0,16.9451,16.9538,16.9104,16.9104,28100.0
2010-10-21 11:20:00,19.49,19.51,19.47,19.5,23400.0,16.9191,16.9364,16.9017,16.9278,23400.0
2010-10-21 11:30:00,19.49,19.5,19.43,19.43,25500.0,16.9191,16.9278,16.867,16.867,25500.0
2010-10-21 11:40:00,19.44,19.44,19.39,19.44,17900.0,16.8757,16.8757,16.8323,16.8757,17900.0
2010-10-21 11:50:00,19.43,19.47,19.43,19.47,15700.0,16.867,16.9017,16.867,16.9017,15700.0
2010-10-21 12:00:00,19.47,19.48,19.46,19.47,8600.0,16.9017,16.9104,16.893,16.9017,8600.0
2010-10-21 12:10:00,19.46,19.48,19.44,19.48,21800.0,16.893,16.9104,16.8757,16.9104,21800.0
2010-10-21 12:20:00,19.48,19.48,19.47,19.48,9400.0,16.9104,16.9104,16.9017,16.9104,9400.0
2010-10-21 12:30:00,19.47,19.48,19.39,19.41,16700.0,16.9017,16.9104,16.8323,16.8496,16700.0
2010-10-21 12:40:00,19.42,19.47,19.41,19.47,21400.0,16.8583,16.9017,16.8496,16.9017,21400.0
2010-10-21 12:50:00,19.47,19.48,19.47,19.48,14600.0,16.9017,16.9104,16.9017,16.9104,14600.0
2010-10-21 13:00:00,19.48,19.52,19.48,19.48,21000.0,16.9104,16.9451,16.9104,16.9104,21000.0
2010-10-21 13:10:00,19.48,19.49,19.47,19.49,11400.0,16.9104,16.9191,16.9017,16.9191,11400.0
2010-10-21 13:20:00,19.47,19.48,19.45,19.45,119300.0,16.9017,16.9104,16.8843,16.8843,119300.0
2010-10-21 13:30:00,19.45,19.45,19.4,19.41,19600.0,16.8843,16.8843,16.8409,16.8496,19600.0
2010-10-21 13:40:00,19.4,19.41,19.34,19.34,24200.0,16.8409,16.8496,16.7889,16.7889,24200.0
2010-10-21 13:50:00,19.34,19.35,19.29,19.3,44400.0,16.7889,16.7975,16.7455,16.7541,44400.0
2010-10-21 14:00:00,19.3,19.32,19.29,19.3,26200.0,16.7541,16.7715,16.7455,16.7541,26200.0
2010-10-21 14:10:00,19.3,19.34,19.3,19.33,26400.0,16.7541,16.7889,16.7541,16.7802,26400.0
2010-10-21 14:20:00,19.34,19.34,19.3,19.32,17600.0,16.7889,16.7889,16.7541,16.7715,17600.0
2010-10-21 14:30:00,19.32,19.32,19.31,19.31,57600.0,16.7715,16.7715,16.7628,16.7628,57600.0
2010-10-21 14:40:00,19.32,19.33,19.3,19.3,29800.0,16.7715,16.7802,16.7541,16.7541,29800.0
2010-10-21 14:50:00,19.3,19.31,19.3,19.3,32400.0,16.7541,16.7628,16.7541,16.7541,32400.0
2010-10-21 15:00:00,19.31,19.31,19.28,19.29,86500.0,16.7628,16.7628,16.7368,16.7455,86500.0
2010-10-21 15:10:00,19.29,19.3,19.26,19.28,178800.0,16.7455,16.7541,16.7194,16.7368,178800.0
2010-10-21 15:20:00,19.29,19.3,19.28,19.3,20500.0,16.7455,16.7541,16.7368,16.7541,20500.0
2010-10-21 15:30:00,19.3,19.33,19.28,19.29,69600.0,16.7541,16.7802,16.7368,16.7455,69600.0
2010-10-21 15:40:00,19.3,19.3,19.28,19.3,110200.0,16.7541,16.7541,16.7368,16.7541,110200.0
2010-10-21 15:50:00,19.29,19.33,19.27,19.32,231100.0,16.7455,16.7802,16.7281,16.7715,231100.0
2010-10-22 09:30:00,19.33,19.35,19.27,19.35,25900.0,16.7802,16.7975,16.7281,16.7975,25900.0
2010-10-22 09:40:00,19.36,19.37,19.34,19.36,15800.0,16.8062,16.8149,16.7889,16.8062,15800.0
2010-10-22 09:50:00,19.36,19.36,19.29,19.3,76000.0,16.8062,16.8062,16.7455,16.7541,76000.0
2010-10-22 10:00:00,19.3,19.3,19.25,19.27,25100.0,16.7541,16.7541,16.7107,16.7281,25100.0
2010-10-22 10:10:00,19.27,19.27,19.23,19.24,24700.0,16.7281,16.7281,16.6934,16.702,24700.0
2010-10-22 10:20:00,19.25,19.25,19.23,19.24,5700.0,16.7107,16.7107,16.6934,16.702,5700.0
2010-10-22 10:30:00,19.25,19.28,19.24,19.26,19100.0,16.7107,16.7368,16.702,16.7194,19100.0
2010-10-22 10:40:00,19.25,19.25,19.21,19.23,33500.0,16.7107,16.7107,16.676,16.6934,33500.0
2010-10-22 10:50:00,19.23,19.25,19.23,19.24,10000.0,16.6934,16.7107,16.6934,16.702,10000.0
2010-10-22 11:00:00,19.24,19.25,19.22,19.24,28000.0,16.702,16.7107,16.6847,16.702,28000.0
2010-10-22 11:10:00,19.24,19.26,19.23,19.26,10500.0,16.702,16.7194,16.6934,16.7194,10500.0
2010-10-22 11:20:00,19.26,19.27,19.25,19.25,6100.0,16.7194,16.7281,16.7107,16.7107,6100.0
2010-10-22 11:30:00,19.25,19.28,19.25,19.28,11000.0,16.7107,16.7368,16.7107,16.7368,11000.0
2010-10-22 11:40:00,19.27,19.27,19.21,19.22,28900.0,16.7281,16.7281,16.676,16.6847,28900.0
2010-10-22 11:50:00,19.22,19.22,19.21,19.22,11000.0,16.6847,16.6847,16.676,16.6847,11000.0
2010-10-22 12:00:00,19.22,19.22,19.21,19.22,3500.0,16.6847,16.6847,16.676,16.6847,3500.0
2010-10-22 12:10:00,19.21,19.22,19.2,19.21,13300.0,16.676,16.6847,16.6673,16.676,13300.0
2010-10-22 12:20:00,19.21,19.23,19.21,19.23,10500.0,16.676,16.6934,16.676,16.6934,10500.0
2010-10-22 12:30:00,19.24,19.24,19.23,19.23,5300.0,16.702,16.702,16.6934,16.6934,5300.0
2010-10-22 12:40:00,19.23,19.24,19.22,19.23,20000.0,16.6934,16.702,16.6847,16.6934,20000.0
2010-10-22 12:50:00,19.22,19.23,19.18,19.18,25400.0,16.6847,16.6934,16.65,16.65,25400.0
2010-10-22 13:00:00,19.19,19.19,19.18,19.19,8200.0,16.6586,16.6586,16.65,16.6586,8200.0
2010-10-22 13:10:00,19.19,19.24,19.18,19.24,7300.0,16.6586,16.702,16.65,16.702,7300.0
2010-10-22 13:20:00,19.25,19.27,19.24,19.26,4500.0,16.7107,16.7281,16.702,16.7194,4500.0
2010-10-22 13:30:00,19.26,19.27,19.26,19.26,3700.0,16.7194,16.7281,16.7194,16.7194,3700.0
2010-10-22 13:40:00,19.26,19.27,19.26,19.26,60400.0,16.7194,16.7281,16.7194,16.7194,60400.0
2010-10-22 13:50:00,19.26,19.27,19.26,19.26,5500.0,16.7194,16.7281,16.7194,16.7194,5500.0
2010-10-22 14:00:00,19.26,19.27,19.26,19.27,6300.0,16.7194,16.7281,16.7194,16.7281,6300.0
2010-10-22 14:10:00,19.26,19.27,19.26,19.26,16600.0,16.7194,16.7281,16.7194,16.7194,16600.0
2010-10-22 14:20:00,19.26,19.3,19.26,19.28,15900.0,16.7194,16.7541,16.7194,16.7368,15900.0
2010-10-22 14:30:00,19.28,19.28,19.27,19.27,6200.0,16.7368,16.7368,16.7281,16.7281,6200.0
2010-10-22 14:40:00,19.27,19.28,19.27,19.27,5200.0,16.7281,16.7368,16.7281,16.7281,5200.0
2010-10-22 14:50:00,19.28,19.28,19.24,19.24,17500.0,16.7368,16.7368,16.702,16.702,17500.0
2010-10-22 15:00:00,19.24,19.25,19.23,19.25,33900.0,16.702,16.7107,16.6934,16.7107,33900.0
2010-10-22 15:10:00,19.25,19.25,19.24,19.24,16200.0,16.7107,16.7107,16.702,16.702,16200.0
2010-10-22 15:20:00,19.24,19.25,19.24,19.25,24400.0,16.702,16.7107,16.702,16.7107,24400.0
2010-10-22 15:30:00,19.25,19.25,19.24,19.24,32000.0,16.7107,16.7107,16.702,16.702,32000.0
2010-10-22 15:40:00,19.24,19.27,19.24,19.27,71100.0,16.702,16.7281,16.702,16.7281,71100.0
2010-10-22 15:50:00,19.27,19.29,19.26,19.28,216900.0,16.7281,16.7455,16.7194,16.7368,216900.0
2010-10-25 09:30:00,19.43,19.49,19.39,19.49,18100.0,16.867,16.9191,16.8323,16.9191,18100.0
2010-10-25 09:40:00,19.48,19.55,19.48,19.54,33800.0,16.9104,16.9712,16.9104,16.9625,33800.0
2010-10-25 09:50:00,19.55,19.61,19.55,19.56,42800.0,16.9712,17.0232,16.9712,16.9798,42800.0
2010-10-25 10:00:00,19.56,19.6,19.56,19.59,14500.0,16.9798,17.0146,16.9798,17.0059,14500.0
2010-10-25 10:10:00,19.6,19.69,19.59,19.68,31100.0,17.0146,17.0927,17.0059,17.084,31100.0
2010-10-25 10:20:00,19.67,19.71,19.67,19.68,29400.0,17.0753,17.1101,17.0753,17.084,29400.0
2010-10-25 10:30:00,19.68,19.68,19.63,19.65,22400.0,17.084,17.084,17.0406,17.058,22400.0
2010-10-25 10:40:00,19.65,19.65,19.59,19.62,22300.0,17.058,17.058,17.0059,17.0319,22300.0
2010-10-25 10:50:00,19.63,19.69,19.62,19.64,41900.0,17.0406,17.0927,17.0319,17.0493,41900.0
2010-10-25 11:00:00,19.64,19.64,19.6,19.61,23500.0,17.0493,17.0493,17.0146,17.0232,23500.0
2010-10-25 11:10:00,19.61,19.66,19.61,19.66,38500.0,17.0232,17.0666,17.0232,17.0666,38500.0
2010-10-25 11:20:00,19.66,19.68,19.65,19.67,20700.0,17.0666,17.084,17.058,17.0753,20700.0
2010-10-25 11:30:00,19.66,19.68,19.66,19.68,15400.0,17.0666,17.084,17.0666,17.084,15400.0
2010-10-25 11:40:00,19.67,19.69,19.67,19.68,13600.0,17.0753,17.0927,17.0753,17.084,13600.0
2010-10-25 11:50:00,19.69,19.69,19.67,19.68,93600.0,17.0927,17.0927,17.0753,17.084,93600.0
2010-10-25 12:00:00,19.68,19.68,19.67,19.68,12000.0,17.084,17.084,17.0753,17.084,12000.0
2010-10-25 12:10:00,19.67,19.68,19.64,19.65,31600.0,17.0753,17.084,17.0493,17.058,31600.0
2010-10-25 12:20:00,19.65,19.7,19.64,19.69,122900.0,17.058,17.1014,17.0493,17.0927,122900.0
2010-10-25 12:30:00,19.68,19.69,19.68,19.69,5700.0,17.084,17.0927,17.084,17.0927,5700.0
2010-10-25 12:40:00,19.69,19.69,19.66,19.67,51900.0,17.0927,17.0927,17.0666,17.0753,51900.0
2010-10-25 12:50:00,19.67,19.67,19.66,19.67,11300.0,17.0753,17.0753,17.0666,17.0753,11300.0
2010-10-25 13:00:00,19.66,19.67,19.64,19.65,56200.0,17.0666,17.0753,17.0493,17.058,56200.0
2010-10-25 13:10:00,19.65,19.67,19.64,19.65,22800.0,17.058,17.0753,17.0493,17.058,22800.0
2010-10-25 13:20:00,19.65,19.66,19.64,19.65,65600.0,17.058,17.0666,17.0493,17.058,65600.0
2010-10-25 13:30:00,19.65,19.66,19.64,19.65,22500.0,17.058,17.0666,17.0493,17.058,22500.0
2010-10-25 13:40:00,19.65,19.66,19.65,19.65,37400.0,17.058,17.0666,17.058,17.058,37400.0
2010-10-25 13:50:00,19.65,19.65,19.64,19.65,11300.0,17.058,17.058,17.0493,17.058,11300.0
2010-10-25 14:00:00,19.64,19.66,19.64,19.66,22800.0,17.0493,17.0666,17.0493,17.0666,22800.0
2010-10-25 14:10:00,19.65,19.68,19.65,19.68,21200.0,17.058,17.084,17.058,17.084,21200.0
2010-10-25 14:20:00,19.68,19.68,19.67,19.68,20500.0,17.084,17.084,17.0753,17.084,20500.0
2010-10-25 14:30:00,19.68,19.68,19.63,19.67,57900.0,17.084,17.084,17.0406,17.0753,57900.0
2010-10-25 14:40:00,19.66,19.66,19.58,19.59,132600.0,17.0666,17.0666,16.9972,17.0059,132600.0
2010-10-25 14:50:00,19.59,19.6,19.53,19.54,97200.0,17.0059,17.0146,16.9538,16.9625,97200.0
2010-10-25 15:00:00,19.55,19.59,19.55,19.59,151000.0,16.9712,17.0059,16.9712,17.0059,151000.0
2010-10-25 15:10:00,19.59,19.59,19.54,19.56,124100.0,17.0059,17.0059,16.9625,16.9798,124100.0
2010-10-25 15:20:00,19.56,19.57,19.55,19.57,39100.0,16.9798,16.9885,16.9712,16.9885,39100.0
2010-10-25 15:30:00,19.57,19.6,19.55,19.55,135700.0,16.9885,17.0146,16.9712,16.9712,135700.0
2010-10-25 15:40:00,19.55,19.56,19.49,19.52,122800.0,16.9712,16.9798,16.9191,16.9451,122800.0
2010-10-25 15:50:00,19.52,19.53,19.51,19.53,112100.0,16.9451,16.9538,16.9364,16.9538,112100.0
2010-10-26 09:30:00,19.38,19.38,19.25,19.25,49400.0,16.8236,16.8236,16.7107,16.7107,49400.0
2010-10-26 09:40:00,19.25,19.37,19.24,19.37,42700.0,16.7107,16.8149,16.702,16.8149,42700.0
2010-10-26 09:50:00,19.37,19.37,19.33,19.35,33000.0,16.8149,16.8149,16.7802,16.7975,33000.0
2010-10-26 10:00:00,19.35,19.5,19.34,19.49,102200.0,16.7975,16.9278,16.7889,16.9191,102200.0
2010-10-26 10:10:00,19.49,19.49,19.41,19.46,33600.0,16.9191,16.9191,16.8496,16.893,33600.0
2010-10-26 10:20:00,19.47,19.5,19.47,19.47,51900.0,16.9017,16.9278,16.9017,16.9017,51900.0
2010-10-26 10:30:00,19.48,19.48,19.37,19.38,71200.0,16.9104,16.9104,16.8149,16.8236,71200.0
2010-10-26 10:40:00,19.38,19.42,19.38,19.42,24600.0,16.8236,16.8583,16.8236,16.8583,24600.0
2010-10-26 10:50:00,19.42,19.49,19.41,19.48,10900.0,16.8583,16.9191,16.8496,16.9104,10900.0
2010-10-26 11:00:00,19.49,19.5,19.43,19.44,66800.0,16.9191,16.9278,16.867,16.8757,66800.0
2010-10-26 11:10:00,19.44,19.51,19.44,19.5,14700.0,16.8757,16.9364,16.8757,16.9278,14700.0
2010-10-26 11:20:00,19.5,19.51,19.48,19.48,84100.0,16.9278,16.9364,16.9104,16.9104,84100.0
2010-10-26 11:30:00,19.47,19.49,19.46,19.49,7800.0,16.9017,16.9191,16.893,16.9191,7800.0
2010-10-26 11:40:00,19.48,19.49,19.48,19.49,49200.0,16.9104,16.9191,16.9104,16.9191,49200.0
2010-10-26 11:50:00,19.49,19.53,19.47,19.49,200500.0,16.9191,16.9538,16.9017,16.9191,200500.0
2010-10-26 12:00:00,19.49,19.5,19.48,19.49,19400.0,16.9191,16.9278,16.9104,16.9191,19400.0
2010-10-26 12:10:00,19.49,19.5,19.48,19.48,27000.0,16.9191,16.9278,16.9104,16.9104,27000.0
2010-10-26 12:20:00,19.48,19.49,19.48,19.48,2900.0,16.9104,16.9191,16.9104,16.9104,2900.0
2010-10-26 12:30:00,19.49,19.49,19.48,19.49,4400.0,16.9191,16.9191,16.9104,16.9191,4400.0
2010-10-26 12:40:00,19.48,19.49,19.48,19.49,37000.0,16.9104,16.9191,16.9104,16.9191,37000.0
2010-10-26 12:50:00,19.48,19.49,19.45,19.47,16200.0,16.9104,16.9191,16.8843,16.9017,16200.0
2010-10-26 13:00:00,19.47,19.48,19.47,19.48,4500.0,16.9017,16.9104,16.9017,16.9104,4500.0
2010-10-26 13:10:00,19.48,19.48,19.47,19.48,15600.0,16.9104,16.9104,16.9017,16.9104,15600.0
2010-10-26 13:20:00,19.47,19.48,19.43,19.43,17600.0,16.9017,16.9104,16.867,16.867,17600.0
2010-10-26 13:30:00,19.44,19.44,19.41,19.41,16300.0,16.8757,16.8757,16.8496,16.8496,16300.0
2010-10-26 13:40:00,19.42,19.42,19.41,19.42,3500.0,16.8583,16.8583,16.8496,16.8583,3500.0
2010-10-26 13:50:00,19.42,19.42,19.37,19.37,23200.0,16.8583,16.8583,16.8149,16.8149,23200.0
2010-10-26 14:00:00,19.37,19.37,19.32,19.32,101300.0,16.8149,16.8149,16.7715,16.7715,101300.0
2010-10-26 14:10:00,19.32,19.33,19.28,19.33,49900.0,16.7715,16.7802,16.7368,16.7802,49900.0
2010-10-26 14:20:00,19.34,19.38,19.34,19.38,18600.0,16.7889,16.8236,16.7889,16.8236,18600.0
2010-10-26 14:30:00,19.38,19.39,19.36,19.39,13300.0,16.8236,16.8323,16.8062,16.8323,13300.0
2010-10-26 14:40:00,19.39,19.39,19.38,19.39,5300.0,16.8323,16.8323,16.8236,16.8323,5300.0
2010-10-26 14:50:00,19.38,19.44,19.38,19.42,23200.0,16.8236,16.8757,16.8236,16.8583,23200.0
2010-10-26 15:00:00,19.42,19.43,19.41,19.42,8100.0,16.8583,16.867,16.8496,16.8583,8100.0
2010-10-26 15:10:00,19.43,19.45,19.43,19.45,20100.0,16.867,16.8843,16.867,16.8843,20100.0
2010-10-26 15:20:00,19.44,19.45,19.4,19.41,60200.0,16.8757,16.8843,16.8409,16.8496,60200.0
2010-10-26 15:30:00,19.41,19.43,19.39,19.39,71000.0,16.8496,16.867,16.8323,16.8323,71000.0
2010-10-26 15:40:00,19.39,19.4,19.33,19.38,126000.0,16.8323,16.8409,16.7802,16.8236,126000.0
2010-10-26 15:50:00,19.38,19.39,19.33,19.35,117500.0,16.8236,16.8323,16.7802,16.7975,117500.0
2010-10-27 09:30:00,19.2,19.21,19.09,19.1,38900.0,16.6673,16.676,16.5718,16.5805,38900.0
2010-10-27 09:40:00,19.1,19.11,19.07,19.09,27600.0,16.5805,16.5892,16.5545,16.5718,27600.0
2010-10-27 09:50:00,19.09,19.15,19.06,19.15,30600.0,16.5718,16.6239,16.5458,16.6239,30600.0
2010-10-27 10:00:00,19.14,19.18,19.07,19.12,39900.0,16.6152,16.65,16.5545,16.5979,39900.0
2010-10-27 10:10:00,19.12,19.12,19.08,19.08,16900.0,16.5979,16.5979,16.5632,16.5632,16900.0
2010-10-27 10:20:00,19.08,19.08,19.01,19.02,30500.0,16.5632,16.5632,16.5024,16.5111,30500.0
2010-10-27 10:30:00,19.01,19.03,18.99,19.0,20300.0,16.5024,16.5198,16.485,16.4937,20300.0
2010-10-27 10:40:00,19.0,19.0,18.98,18.99,22800.0,16.4937,16.4937,16.4763,16.485,22800.0
2010-10-27 10:50:00,18.99,18.99,18.94,18.94,32600.0,16.485,16.485,16.4416,16.4416,32600.0
2010-10-27 11:00:00,18.94,18.95,18.9,18.92,46400.0,16.4416,16.4503,16.4069,16.4243,46400.0
2010-10-27 11:10:00,18.9,18.95,18.87,18.94,37100.0,16.4069,16.4503,16.3809,16.4416,37100.0
2010-10-27 11:20:00,18.95,18.95,18.93,18.93,9600.0,16.4503,16.4503,16.4329,16.4329,9600.0
2010-10-27 11:30:00,18.93,18.94,18.91,18.91,33500.0,16.4329,16.4416,16.4156,16.4156,33500.0
2010-10-27 11:40:00,18.92,18.92,18.88,18.88,41900.0,16.4243,16.4243,16.3895,16.3895,41900.0
2010-10-27 11:50:00,18.89,18.92,18.88,18.88,19900.0,16.3982,16.4243,16.3895,16.3895,19900.0
2010-10-27 12:00:00,18.89,18.89,18.85,18.86,28000.0,16.3982,16.3982,16.3635,16.3722,28000.0
2010-10-27 12:10:00,18.87,18.9,18.86,18.88,29300.0,16.3809,16.4069,16.3722,16.3895,29300.0
2010-10-27 12:20:00,18.89,18.9,18.88,18.9,10800.0,16.3982,16.4069,16.3895,16.4069,10800.0
2010-10-27 12:30:00,18.9,18.91,18.89,18.9,19300.0,16.4069,16.4156,16.3982,16.4069,19300.0
2010-10-27 12:40:00,18.9,18.92,18.9,18.92,16400.0,16.4069,16.4243,16.4069,16.4243,16400.0
2010-10-27 12:50:00,18.92,18.94,18.92,18.92,38100.0,16.4243,16.4416,16.4243,16.4243,38100.0
2010-10-27 13:00:00,18.92,18.95,18.92,18.94,21500.0,16.4243,16.4503,16.4243,16.4416,21500.0
2010-10-27 13:10:00,18.94,18.95,18.9,18.9,28000.0,16.4416,16.4503,16.4069,16.4069,28000.0
2010-10-27 13:20:00,18.91,18.95,18.9,18.94,18400.0,16.4156,16.4503,16.4069,16.4416,18400.0
2010-10-27 13:30:00,18.95,18.98,18.95,18.96,20500.0,16.4503,16.4763,16.4503,16.459,20500.0
2010-10-27 13:40:00,18.96,18.98,18.96,18.98,12400.0,16.459,16.4763,16.459,16.4763,12400.0
2010-10-27 13:50:00,18.98,19.02,18.97,19.02,17500.0,16.4763,16.5111,16.4677,16.5111,17500.0
2010-10-27 14:00:00,19.01,19.02,18.98,18.99,14700.0,16.5024,16.5111,16.4763,16.485,14700.0
2010-10-27 14:10:00,18.98,19.0,18.98,19.0,9000.0,16.4763,16.4937,16.4763,16.4937,9000.0
2010-10-27 14:20:00,18.99,19.0,18.98,18.98,9300.0,16.485,16.4937,16.4763,16.4763,9300.0
2010-10-27 14:30:00,18.98,18.99,18.95,18.99,27100.0,16.4763,16.485,16.4503,16.485,27100.0
2010-10-27 14:40:00,19.0,19.01,18.99,19.0,6300.0,16.4937,16.5024,16.485,16.4937,6300.0
2010-10-27 14:50:00,19.0,19.01,18.98,18.98,13500.0,16.4937,16.5024,16.4763,16.4763,13500.0
2010-10-27 15:00:00,18.98,18.99,18.97,18.97,7000.0,16.4763,16.485,16.4677,16.4677,7000.0
2010-10-27 15:10:00,18.98,18.98,18.97,18.97,13100.0,16.4763,16.4763,16.4677,16.4677,13100.0
2010-10-27 15:20:00,18.98,19.01,18.95,18.98,38400.0,16.4763,16.5024,16.4503,16.4763,38400.0
2010-10-27 15:30:00,18.99,19.01,18.97,18.99,50200.0,16.485,16.5024,16.4677,16.485,50200.0
2010-10-27 15:40:00,19.0,19.01,18.98,19.0,54400.0,16.4937,16.5024,16.4763,16.4937,54400.0
2010-10-27 15:50:00,19.01,19.02,18.95,18.95,545400.0,16.5024,16.5111,16.4503,16.4503,545400.0
2010-10-28 09:30:00,19.09,19.21,19.05,19.16,15100.0,16.5718,16.676,16.5371,16.6326,15100.0
2010-10-28 09:40:00,19.18,19.2,19.18,19.18,13400.0,16.65,16.6673,16.65,16.65,13400.0
2010-10-28 09:50:00,19.19,19.28,19.18,19.25,26200.0,16.6586,16.7368,16.65,16.7107,26200.0
2010-10-28 10:00:00,19.26,19.33,19.26,19.33,21400.0,16.7194,16.7802,16.7194,16.7802,21400.0
2010-10-28 10:10:00,19.33,19.33,19.19,19.21,25200.0,16.7802,16.7802,16.6586,16.676,25200.0
2010-10-28 10:20:00,19.2,19.21,19.17,19.17,10000.0,16.6673,16.676,16.6413,16.6413,10000.0
2010-10-28 10:30:00,19.17,19.17,19.1,19.11,26500.0,16.6413,16.6413,16.5805,16.5892,26500.0
2010-10-28 10:40:00,19.11,19.12,19.07,19.08,12300.0,16.5892,16.5979,16.5545,16.5632,12300.0
2010-10-28 10:50:00,19.08,19.09,19.07,19.07,16800.0,16.5632,16.5718,16.5545,16.5545,16800.0
2010-10-28 11:00:00,19.07,19.08,19.06,19.06,15400.0,16.5545,16.5632,16.5458,16.5458,15400.0
2010-10-28 11:10:00,19.07,19.09,19.07,19.08,17100.0,16.5545,16.5718,16.5545,16.5632,17100.0
2010-10-28 11:20:00,19.08,19.08,19.01,19.01,50400.0,16.5632,16.5632,16.5024,16.5024,50400.0
2010-10-28 11:30:00,19.01,19.02,18.99,19.0,26500.0,16.5024,16.5111,16.485,16.4937,26500.0
2010-10-28 11:40:00,19.0,19.0,18.98,18.99,24800.0,16.4937,16.4937,16.4763,16.485,24800.0
2010-10-28 11:50:00,18.99,18.99,18.96,18.97,11900.0,16.485,16.485,16.459,16.4677,11900.0
2010-10-28 12:00:00,18.96,18.96,18.91,18.92,26900.0,16.459,16.459,16.4156,16.4243,26900.0
2010-10-28 12:10:00,18.92,18.92,18.9,18.91,14300.0,16.4243,16.4243,16.4069,16.4156,14300.0
2010-10-28 12:20:00,18.92,18.92,18.89,18.9,14000.0,16.4243,16.4243,16.3982,16.4069,14000.0
2010-10-28 12:30:00,18.9,18.9,18.89,18.9,14200.0,16.4069,16.4069,16.3982,16.4069,14200.0
2010-10-28 12:40:00,18.89,18.9,18.88,18.88,15900.0,16.3982,16.4069,16.3895,16.3895,15900.0
2010-10-28 12:50:00,18.89,18.89,18.87,18.87,19900.0,16.3982,16.3982,16.3809,16.3809,19900.0
2010-10-28 13:00:00,18.88,18.9,18.87,18.9,37500.0,16.3895,16.4069,16.3809,16.4069,37500.0
2010-10-28 13:10:00,18.9,18.99,18.89,18.94,82300.0,16.4069,16.485,16.3982,16.4416,82300.0
2010-10-28 13:20:00,18.94,18.94,18.9,18.93,24200.0,16.4416,16.4416,16.4069,16.4329,24200.0
2010-10-28 13:30:00,18.93,18.94,18.9,18.93,31100.0,16.4329,16.4416,16.4069,16.4329,31100.0
2010-10-28 13:40:00,18.92,18.93,18.91,18.91,14300.0,16.4243,16.4329,16.4156,16.4156,14300.0
2010-10-28 13:50:00,18.92,18.92,18.9,18.91,19100.0,16.4243,16.4243,16.4069,16.4156,19100.0
2010-10-28 14:00:00,18.91,18.92,18.9,18.92,38000.0,16.4156,16.4243,16.4069,16.4243,38000.0
2010-10-28 14:10:00,18.92,18.95,18.91,18.93,29200.0,16.4243,16.4503,16.4156,16.4329,29200.0
2010-10-28 14:20:00,18.94,18.97,18.93,18.94,42000.0,16.4416,16.4677,16.4329,16.4416,42000.0
2010-10-28 14:30:00,18.93,18.96,18.93,18.95,20300.0,16.4329,16.459,16.4329,16.4503,20300.0
2010-10-28 14:40:00,18.96,18.99,18.95,18.99,19500.0,16.459,16.485,16.4503,16.485,19500.0
2010-10-28 14:50:00,18.99,19.0,18.98,18.98,36400.0,16.485,16.4937,16.4763,16.4763,36400.0
2010-10-28 15:00:00,18.98,19.01,18.97,19.0,29700.0,16.4763,16.5024,16.4677,16.4937,29700.0
2010-10-28 15:10:00,19.0,19.0,18.97,18.99,40700.0,16.4937,16.4937,16.4677,16.485,40700.0
2010-10-28 15:20:00,18.98,19.0,18.98,19.0,57000.0,16.4763,16.4937,16.4763,16.4937,57000.0
2010-10-28 15:30:00,19.01,19.05,18.99,19.04,77600.0,16.5024,16.5371,16.485,16.5284,77600.0
2010-10-28 15:40:00,19.04,19.09,19.04,19.09,120200.0,16.5284,16.5718,16.5284,16.5718,120200.0
2010-10-28 15:50:00,19.09,19.09,19.04,19.04,121300.0,16.5718,16.5718,16.5284,16.5284,121300.0
2010-10-29 09:30:00,19.07,19.43,19.07,19.42,91100.0,16.5545,16.867,16.5545,16.8583,91100.0
2010-10-29 09:40:00,19.41,19.61,19.4,19.58,206000.0,16.8496,17.0232,16.8409,16.9972,206000.0
2010-10-29 09:50:00,19.58,19.64,19.54,19.61,74300.0,16.9972,17.0493,16.9625,17.0232,74300.0
2010-10-29 10:00:00,19.61,19.69,19.6,19.68,156600.0,17.0232,17.0927,17.0146,17.084,156600.0
2010-10-29 10:10:00,19.68,19.69,19.63,19.66,88500.0,17.084,17.0927,17.0406,17.0666,88500.0
2010-10-29 10:20:00,19.66,19.74,19.65,19.74,128400.0,17.0666,17.1361,17.058,17.1361,128400.0
2010-10-29 10:30:00,19.74,19.82,19.73,19.81,141900.0,17.1361,17.2055,17.1274,17.1969,141900.0
2010-10-29 10:40:00,19.8,19.82,19.76,19.76,104800.0,17.1882,17.2055,17.1535,17.1535,104800.0
2010-10-29 10:50:00,19.77,19.78,19.69,19.74,87000.0,17.1621,17.1708,17.0927,17.1361,87000.0
2010-10-29 11:00:00,19.74,19.76,19.67,19.68,72900.0,17.1361,17.1535,17.0753,17.084,72900.0
2010-10-29 11:10:00,19.69,19.71,19.68,19.69,122900.0,17.0927,17.1101,17.084,17.0927,122900.0
2010-10-29 11:20:00,19.69,19.69,19.64,19.64,60200.0,17.0927,17.0927,17.0493,17.0493,60200.0
2010-10-29 11:30:00,19.65,19.65,19.51,19.52,130400.0,17.058,17.058,16.9364,16.9451,130400.0
2010-10-29 11:40:00,19.52,19.54,19.48,19.49,117700.0,16.9451,16.9625,16.9104,16.9191,117700.0
2010-10-29 11:50:00,19.5,19.54,19.49,19.53,43600.0,16.9278,16.9625,16.9191,16.9538,43600.0
2010-10-29 12:00:00,19.53,19.57,19.52,19.54,57000.0,16.9538,16.9885,16.9451,16.9625,57000.0
2010-10-29 12:10:00,19.54,19.58,19.53,19.56,54700.0,16.9625,16.9972,16.9538,16.9798,54700.0
2010-10-29 12:20:00,19.55,19.57,19.55,19.56,17100.0,16.9712,16.9885,16.9712,16.9798,17100.0
2010-10-29 12:30:00,19.57,19.59,19.56,19.57,43000.0,16.9885,17.0059,16.9798,16.9885,43000.0
2010-10-29 12:40:00,19.57,19.58,19.57,19.57,38700.0,16.9885,16.9972,16.9885,16.9885,38700.0
2010-10-29 12:50:00,19.57,19.58,19.54,19.55,104800.0,16.9885,16.9972,16.9625,16.9712,104800.0
2010-10-29 13:00:00,19.55,19.56,19.54,19.55,32900.0,16.9712,16.9798,16.9625,16.9712,32900.0
2010-10-29 13:10:00,19.54,19.56,19.54,19.54,42100.0,16.9625,16.9798,16.9625,16.9625,42100.0
2010-10-29 13:20:00,19.55,19.56,19.54,19.55,11900.0,16.9712,16.9798,16.9625,16.9712,11900.0
2010-10-29 13:30:00,19.55,19.64,19.55,19.63,45500.0,16.9712,17.0493,16.9712,17.0406,45500.0
2010-10-29 13:40:00,19.63,19.67,19.62,19.67,40000.0,17.0406,17.0753,17.0319,17.0753,40000.0
2010-10-29 13:50:00,19.67,19.68,19.66,19.67,30600.0,17.0753,17.084,17.0666,17.0753,30600.0
2010-10-29 14:00:00,19.67,19.68,19.61,19.63,59700.0,17.0753,17.084,17.0232,17.0406,59700.0
2010-10-29 14:10:00,19.63,19.64,19.62,19.62,51800.0,17.0406,17.0493,17.0319,17.0319,51800.0
2010-10-29 14:20:00,19.62,19.65,19.62,19.65,64400.0,17.0319,17.058,17.0319,17.058,64400.0
2010-10-29 14:30:00,19.64,19.67,19.63,19.66,97100.0,17.0493,17.0753,17.0406,17.0666,97100.0
2010-10-29 14:40:00,19.66,19.66,19.65,19.65,26700.0,17.0666,17.0666,17.058,17.058,26700.0
2010-10-29 14:50:00,19.66,19.66,19.65,19.65,12400.0,17.0666,17.0666,17.058,17.058,12400.0
2010-10-29 15:00:00,19.65,19.7,19.64,19.7,280200.0,17.058,17.1014,17.0493,17.1014,280200.0
2010-10-29 15:10:00,19.7,19.77,19.69,19.76,111200.0,17.1014,17.1621,17.0927,17.1535,111200.0
2010-10-29 15:20:00,19.76,19.82,19.75,19.82,73100.0,17.1535,17.2055,17.1448,17.2055,73100.0
2010-10-29 15:30:00,19.82,19.83,19.81,19.83,116000.0,17.2055,17.2142,17.1969,17.2142,116000.0
2010-10-29 15:40:00,19.83,19.83,19.79,19.8,178300.0,17.2142,17.2142,17.1795,17.1882,178300.0
2010-10-29 15:50:00,19.8,19.8,19.7,19.74,763500.0,17.1882,17.1882,17.1014,17.1361,763500.0
2010-11-01 09:30:00,19.68,19.79,19.68,19.68,41300.0,17.084,17.1795,17.084,17.084,41300.0
2010-11-01 09:40:00,19.67,19.7,19.61,19.61,35900.0,17.0753,17.1014,17.0232,17.0232,35900.0
2010-11-01 09:50:00,19.61,19.63,19.6,19.62,49200.0,17.0232,17.0406,17.0146,17.0319,49200.0
2010-11-01 10:00:00,19.63,19.68,19.55,19.57,196800.0,17.0406,17.084,16.9712,16.9885,196800.0
2010-11-01 10:10:00,19.57,19.59,19.55,19.58,27500.0,16.9885,17.0059,16.9712,16.9972,27500.0
2010-11-01 10:20:00,19.59,19.59,19.5,19.57,217000.0,17.0059,17.0059,16.9278,16.9885,217000.0
2010-11-01 10:30:00,19.56,19.59,19.55,19.58,39100.0,16.9798,17.0059,16.9712,16.9972,39100.0
2010-11-01 10:40:00,19.59,19.65,19.58,19.65,28700.0,17.0059,17.058,16.9972,17.058,28700.0
2010-11-01 10:50:00,19.66,19.67,19.62,19.62,27200.0,17.0666,17.0753,17.0319,17.0319,27200.0
2010-11-01 11:00:00,19.62,19.67,19.6,19.67,31400.0,17.0319,17.0753,17.0146,17.0753,31400.0
2010-11-01 11:10:00,19.66,19.67,19.64,19.65,15300.0,17.0666,17.0753,17.0493,17.058,15300.0
2010-11-01 11:20:00,19.65,19.67,19.64,19.67,16700.0,17.058,17.0753,17.0493,17.0753,16700.0
2010-11-01 11:30:00,19.67,19.67,19.62,19.64,140700.0,17.0753,17.0753,17.0319,17.0493,140700.0
2010-11-01 11:40:00,19.63,19.67,19.63,19.66,16100.0,17.0406,17.0753,17.0406,17.0666,16100.0
2010-11-01 11:50:00,19.66,19.67,19.65,19.66,16700.0,17.0666,17.0753,17.058,17.0666,16700.0
2010-11-01 12:00:00,19.67,19.67,19.66,19.66,17200.0,17.0753,17.0753,17.0666,17.0666,17200.0
2010-11-01 12:10:00,19.66,19.67,19.66,19.67,7700.0,17.0666,17.0753,17.0666,17.0753,7700.0
2010-11-01 12:20:00,19.66,19.69,19.66,19.67,21900.0,17.0666,17.0927,17.0666,17.0753,21900.0
2010-11-01 12:30:00,19.67,19.71,19.67,19.7,25700.0,17.0753,17.1101,17.0753,17.1014,25700.0
2010-11-01 12:40:00,19.7,19.73,19.7,19.71,29700.0,17.1014,17.1274,17.1014,17.1101,29700.0
2010-11-01 12:50:00,19.72,19.72,19.7,19.7,28700.0,17.1187,17.1187,17.1014,17.1014,28700.0
2010-11-01 13:00:00,19.71,19.75,19.7,19.75,42900.0,17.1101,17.1448,17.1014,17.1448,42900.0
2010-11-01 13:10:00,19.75,19.76,19.74,19.75,9600.0,17.1448,17.1535,17.1361,17.1448,9600.0
2010-11-01 13:20:00,19.75,19.76,19.74,19.74,24000.0,17.1448,17.1535,17.1361,17.1361,24000.0
2010-11-01 13:30:00,19.75,19.8,19.74,19.8,37900.0,17.1448,17.1882,17.1361,17.1882,37900.0
2010-11-01 13:40:00,19.79,19.81,19.79,19.8,131200.0,17.1795,17.1969,17.1795,17.1882,131200.0
2010-11-01 13:50:00,19.79,19.8,19.79,19.79,13500.0,17.1795,17.1882,17.1795,17.1795,13500.0
2010-11-01 14:00:00,19.8,19.81,19.79,19.81,67300.0,17.1882,17.1969,17.1795,17.1969,67300.0
2010-11-01 14:10:00,19.81,19.82,19.8,19.81,59400.0,17.1969,17.2055,17.1882,17.1969,59400.0
2010-11-01 14:20:00,19.82,19.82,19.77,19.77,27000.0,17.2055,17.2055,17.1621,17.1621,27000.0
2010-11-01 14:30:00,19.77,19.77,19.73,19.73,29400.0,17.1621,17.1621,17.1274,17.1274,29400.0
2010-11-01 14:40:00,19.73,19.73,19.7,19.7,29400.0,17.1274,17.1274,17.1014,17.1014,29400.0
2010-11-01 14:50:00,19.69,19.7,19.69,19.69,10200.0,17.0927,17.1014,17.0927,17.0927,10200.0
2010-11-01 15:00:00,19.69,19.7,19.64,19.64,63500.0,17.0927,17.1014,17.0493,17.0493,63500.0
2010-11-01 15:10:00,19.64,19.65,19.61,19.61,46400.0,17.0493,17.058,17.0232,17.0232,46400.0
2010-11-01 15:20:00,19.61,19.67,19.61,19.66,63500.0,17.0232,17.0753,17.0232,17.0666,63500.0
2010-11-01 15:30:00,19.66,19.69,19.65,19.69,65900.0,17.0666,17.0927,17.058,17.0927,65900.0
2010-11-01 15:40:00,19.69,19.72,19.66,19.66,133200.0,17.0927,17.1187,17.0666,17.0666,133200.0
2010-11-01 15:50:00,19.66,19.68,19.64,19.65,274100.0,17.0666,17.084,17.0493,17.058,274100.0
2010-11-02 09:30:00,19.83,19.84,19.76,19.79,23000.0,17.2142,17.2229,17.1535,17.1795,23000.0
2010-11-02 09:40:00,19.78,19.82,19.75,19.76,34400.0,17.1708,17.2055,17.1448,17.1535,34400.0
2010-11-02 09:50:00,19.76,19.77,19.72,19.74,52400.0,17.1535,17.1621,17.1187,17.1361,52400.0
2010-11-02 10:00:00,19.73,19.74,19.69,19.69,28400.0,17.1274,17.1361,17.0927,17.0927,28400.0
2010-11-02 10:10:00,19.7,19.73,19.69,19.73,30200.0,17.1014,17.1274,17.0927,17.1274,30200.0
2010-11-02 10:20:00,19.73,19.73,19.7,19.73,43800.0,17.1274,17.1274,17.1014,17.1274,43800.0
2010-11-02 10:30:00,19.73,19.75,19.71,19.71,28400.0,17.1274,17.1448,17.1101,17.1101,28400.0
2010-11-02 10:40:00,19.71,19.74,19.71,19.73,14200.0,17.1101,17.1361,17.1101,17.1274,14200.0
2010-11-02 10:50:00,19.73,19.73,19.69,19.7,16400.0,17.1274,17.1274,17.0927,17.1014,16400.0
2010-11-02 11:00:00,19.7,19.7,19.67,19.67,29800.0,17.1014,17.1014,17.0753,17.0753,29800.0
2010-11-02 11:10:00,19.68,19.68,19.66,19.68,18300.0,17.084,17.084,17.0666,17.084,18300.0
2010-11-02 11:20:00,19.68,19.68,19.67,19.68,8200.0,17.084,17.084,17.0753,17.084,8200.0
2010-11-02 11:30:00,19.67,19.69,19.66,19.68,23200.0,17.0753,17.0927,17.0666,17.084,23200.0
2010-11-02 11:40:00,19.68,19.68,19.67,19.68,5400.0,17.084,17.084,17.0753,17.084,5400.0
2010-11-02 11:50:00,19.67,19.68,19.66,19.66,13700.0,17.0753,17.084,17.0666,17.0666,13700.0
2010-11-02 12:00:00,19.67,19.67,19.65,19.65,176000.0,17.0753,17.0753,17.058,17.058,176000.0
2010-11-02 12:10:00,19.66,19.66,19.65,19.66,23900.0,17.0666,17.0666,17.058,17.0666,23900.0
2010-11-02 12:20:00,19.65,19.66,19.62,19.62,34600.0,17.058,17.0666,17.0319,17.0319,34600.0
2010-11-02 12:30:00,19.62,19.66,19.62,19.65,48100.0,17.0319,17.0666,17.0319,17.058,48100.0
2010-11-02 12:40:00,19.66,19.66,19.65,19.65,19300.0,17.0666,17.0666,17.058,17.058,19300.0
2010-11-02 12:50:00,19.65,19.66,19.64,19.64,11300.0,17.058,17.0666,17.0493,17.0493,11300.0
2010-11-02 13:00:00,19.64,19.65,19.61,19.62,37500.0,17.0493,17.058,17.0232,17.0319,37500.0
2010-11-02 13:10:00,19.62,19.63,19.61,19.61,13500.0,17.0319,17.0406,17.0232,17.0232,13500.0
2010-11-02 13:20:00,19.61,19.62,19.61,19.62,10500.0,17.0232,17.0319,17.0232,17.0319,10500.0
2010-11-02 13:30:00,19.61,19.62,19.6,19.6,11200.0,17.0232,17.0319,17.0146,17.0146,11200.0
2010-11-02 13:40:00,19.6,19.61,19.6,19.61,11900.0,17.0146,17.0232,17.0146,17.0232,11900.0
2010-11-02 13:50:00,19.6,19.64,19.59,19.63,42200.0,17.0146,17.0493,17.0059,17.0406,42200.0
2010-11-02 14:00:00,19.62,19.63,19.62,19.62,7200.0,17.0319,17.0406,17.0319,17.0319,7200.0
2010-11-02 14:10:00,19.62,19.62,19.58,19.58,51300.0,17.0319,17.0319,16.9972,16.9972,51300.0
2010-11-02 14:20:00,19.59,19.6,19.57,19.59,28400.0,17.0059,17.0146,16.9885,17.0059,28400.0
2010-11-02 14:30:00,19.6,19.6,19.59,19.59,14100.0,17.0146,17.0146,17.0059,17.0059,14100.0
2010-11-02 14:40:00,19.59,19.6,19.59,19.59,20000.0,17.0059,17.0146,17.0059,17.0059,20000.0
2010-11-02 14:50:00,19.59,19.6,19.59,19.59,12100.0,17.0059,17.0146,17.0059,17.0059,12100.0
2010-11-02 15:00:00,19.59,19.6,19.59,19.59,26100.0,17.0059,17.0146,17.0059,17.0059,26100.0
2010-11-02 15:10:00,19.59,19.59,19.56,19.56,143200.0,17.0059,17.0059,16.9798,16.9798,143200.0
2010-11-02 15:20:00,19.56,19.57,19.54,19.55,50500.0,16.9798,16.9885,16.9625,16.9712,50500.0
2010-11-02 15:30:00,19.56,19.59,19.55,19.58,48000.0,16.9798,17.0059,16.9712,16.9972,48000.0
2010-11-02 15:40:00,19.58,19.59,19.55,19.55,98000.0,16.9972,17.0059,16.9712,16.9712,98000.0
2010-11-02 15:50:00,19.55,19.56,19.51,19.53,184000.0,16.9712,16.9798,16.9364,16.9538,184000.0
2010-11-03 09:30:00,19.57,19.64,19.56,19.63,22700.0,16.9885,17.0493,16.9798,17.0406,22700.0
2010-11-03 09:40:00,19.63,19.63,19.57,19.58,22600.0,17.0406,17.0406,16.9885,16.9972,22600.0
2010-11-03 09:50:00,19.59,19.63,19.58,19.61,13800.0,17.0059,17.0406,16.9972,17.0232,13800.0
2010-11-03 10:00:00,19.62,19.66,19.6,19.61,80700.0,17.0319,17.0666,17.0146,17.0232,80700.0
2010-11-03 10:10:00,19.61,19.63,19.55,19.56,71100.0,17.0232,17.0406,16.9712,16.9798,71100.0
2010-11-03 10:20:00,19.56,19.63,19.56,19.61,23700.0,16.9798,17.0406,16.9798,17.0232,23700.0
2010-11-03 10:30:00,19.62,19.63,19.58,19.59,126300.0,17.0319,17.0406,16.9972,17.0059,126300.0
2010-11-03 10:40:00,19.58,19.6,19.55,19.57,19200.0,16.9972,17.0146,16.9712,16.9885,19200.0
2010-11-03 10:50:00,19.57,19.6,19.57,19.58,10100.0,16.9885,17.0146,16.9885,16.9972,10100.0
2010-11-03 11:00:00,19.59,19.6,19.58,19.59,8600.0,17.0059,17.0146,16.9972,17.0059,8600.0
2010-11-03 11:10:00,19.59,19.59,19.49,19.49,38600.0,17.0059,17.0059,16.9191,16.9191,38600.0
2010-11-03 11:20:00,19.49,19.5,19.47,19.47,14200.0,16.9191,16.9278,16.9017,16.9017,14200.0
2010-11-03 11:30:00,19.48,19.48,19.47,19.48,9700.0,16.9104,16.9104,16.9017,16.9104,9700.0
2010-11-03 11:40:00,19.48,19.48,19.44,19.45,57100.0,16.9104,16.9104,16.8757,16.8843,57100.0
2010-11-03 11:50:00,19.45,19.46,19.45,19.46,6800.0,16.8843,16.893,16.8843,16.893,6800.0
2010-11-03 12:00:00,19.46,19.46,19.38,19.4,51300.0,16.893,16.893,16.8236,16.8409,51300.0
2010-11-03 12:10:00,19.4,19.43,19.4,19.43,13200.0,16.8409,16.867,16.8409,16.867,13200.0
2010-11-03 12:20:00,19.43,19.43,19.42,19.43,3200.0,16.867,16.867,16.8583,16.867,3200.0
2010-11-03 12:30:00,19.43,19.49,19.42,19.48,25400.0,16.867,16.9191,16.8583,16.9104,25400.0
2010-11-03 12:40:00,19.47,19.49,19.47,19.48,9700.0,16.9017,16.9191,16.9017,16.9104,9700.0
2010-11-03 12:50:00,19.47,19.48,19.47,19.48,2300.0,16.9017,16.9104,16.9017,16.9104,2300.0
2010-11-03 13:00:00,19.48,19.52,19.48,19.52,20500.0,16.9104,16.9451,16.9104,16.9451,20500.0
2010-11-03 13:10:00,19.52,19.52,19.48,19.48,15400.0,16.9451,16.9451,16.9104,16.9104,15400.0
2010-11-03 13:20:00,19.48,19.48,19.47,19.48,5800.0,16.9104,16.9104,16.9017,16.9104,5800.0
2010-11-03 13:30:00,19.48,19.5,19.47,19.49,14400.0,16.9104,16.9278,16.9017,16.9191,14400.0
2010-11-03 13:40:00,19.48,19.51,19.48,19.51,8500.0,16.9104,16.9364,16.9104,16.9364,8500.0
2010-11-03 13:50:00,19.51,19.51,19.5,19.51,5700.0,16.9364,16.9364,16.9278,16.9364,5700.0
2010-11-03 14:00:00,19.51,19.53,19.49,19.5,34300.0,16.9364,16.9538,16.9191,16.9278,34300.0
2010-11-03 14:10:00,19.49,19.6,19.44,19.53,79200.0,16.9191,17.0146,16.8757,16.9538,79200.0
2010-11-03 14:20:00,19.53,19.57,19.39,19.41,51100.0,16.9538,16.9885,16.8323,16.8496,51100.0
2010-11-03 14:30:00,19.41,19.46,19.37,19.45,29300.0,16.8496,16.893,16.8149,16.8843,29300.0
2010-11-03 14:40:00,19.45,19.5,19.43,19.47,34600.0,16.8843,16.9278,16.867,16.9017,34600.0
2010-11-03 14:50:00,19.48,19.55,19.47,19.52,38800.0,16.9104,16.9712,16.9017,16.9451,38800.0
2010-11-03 15:00:00,19.53,19.58,19.52,19.55,53700.0,16.9538,16.9972,16.9451,16.9712,53700.0
2010-11-03 15:10:00,19.56,19.57,19.53,19.53,39000.0,16.9798,16.9885,16.9538,16.9538,39000.0
2010-11-03 15:20:00,19.54,19.55,19.51,19.54,18900.0,16.9625,16.9712,16.9364,16.9625,18900.0
2010-11-03 15:30:00,19.54,19.55,19.5,19.5,50500.0,16.9625,16.9712,16.9278,16.9278,50500.0
2010-11-03 15:40:00,19.5,19.51,19.49,19.49,58900.0,16.9278,16.9364,16.9191,16.9191,58900.0
2010-11-03 15:50:00,19.5,19.52,19.49,19.51,98700.0,16.9278,16.9451,16.9191,16.9364,98700.0
2010-11-04 09:30:00,19.67,19.7,19.64,19.66,38500.0,17.0753,17.1014,17.0493,17.0666,38500.0
2010-11-04 09:40:00,19.65,19.68,19.6,19.6,44300.0,17.058,17.084,17.0146,17.0146,44300.0
2010-11-04 09:50:00,19.61,19.62,19.6,19.61,11600.0,17.0232,17.0319,17.0146,17.0232,11600.0
2010-11-04 10:00:00,19.6,19.61,19.55,19.55,48500.0,17.0146,17.0232,16.9712,16.9712,48500.0
2010-11-04 10:10:00,19.56,19.56,19.53,19.54,53900.0,16.9798,16.9798,16.9538,16.9625,53900.0
2010-11-04 10:20:00,19.54,19.56,19.53,19.55,51600.0,16.9625,16.9798,16.9538,16.9712,51600.0
2010-11-04 10:30:00,19.55,19.55,19.53,19.55,30900.0,16.9712,16.9712,16.9538,16.9712,30900.0
2010-11-04 10:40:00,19.55,19.55,19.54,19.55,10300.0,16.9712,16.9712,16.9625,16.9712,10300.0
2010-11-04 10:50:00,19.55,19.63,19.54,19.63,34200.0,16.9712,17.0406,16.9625,17.0406,34200.0
2010-11-04 11:00:00,19.63,19.69,19.63,19.69,27500.0,17.0406,17.0927,17.0406,17.0927,27500.0
2010-11-04 11:10:00,19.69,19.71,19.68,19.71,23700.0,17.0927,17.1101,17.084,17.1101,23700.0
2010-11-04 11:20:00,19.71,19.73,19.71,19.72,15500.0,17.1101,17.1274,17.1101,17.1187,15500.0
2010-11-04 11:30:00,19.73,19.73,19.7,19.71,13500.0,17.1274,17.1274,17.1014,17.1101,13500.0
2010-11-04 11:40:00,19.7,19.71,19.68,19.68,182000.0,17.1014,17.1101,17.084,17.084,182000.0
2010-11-04 11:50:00,19.68,19.69,19.67,19.68,19700.0,17.084,17.0927,17.0753,17.084,19700.0
2010-11-04 12:00:00,19.69,19.72,19.69,19.72,31300.0,17.0927,17.1187,17.0927,17.1187,31300.0
2010-11-04 12:10:00,19.72,19.75,19.72,19.75,30000.0,17.1187,17.1448,17.1187,17.1448,30000.0
2010-11-04 12:20:00,19.75,19.77,19.73,19.77,56400.0,17.1448,17.1621,17.1274,17.1621,56400.0
2010-11-04 12:30:00,19.77,19.82,19.76,19.82,44500.0,17.1621,17.2055,17.1535,17.2055,44500.0
2010-11-04 12:40:00,19.81,19.82,19.8,19.81,29900.0,17.1969,17.2055,17.1882,17.1969,29900.0
2010-11-04 12:50:00,19.81,19.81,19.79,19.79,24200.0,17.1969,17.1969,17.1795,17.1795,24200.0
2010-11-04 13:00:00,19.79,19.84,19.79,19.83,48600.0,17.1795,17.2229,17.1795,17.2142,48600.0
2010-11-04 13:10:00,19.83,19.84,19.82,19.83,30800.0,17.2142,17.2229,17.2055,17.2142,30800.0
2010-11-04 13:20:00,19.84,19.84,19.83,19.83,17500.0,17.2229,17.2229,17.2142,17.2142,17500.0
2010-11-04 13:30:00,19.83,19.84,19.83,19.84,20100.0,17.2142,17.2229,17.2142,17.2229,20100.0
2010-11-04 13:40:00,19.83,19.85,19.82,19.83,52200.0,17.2142,17.2316,17.2055,17.2142,52200.0
2010-11-04 13:50:00,19.83,19.84,19.83,19.83,5000.0,17.2142,17.2229,17.2142,17.2142,5000.0
2010-11-04 14:00:00,19.83,19.84,19.83,19.83,4400.0,17.2142,17.2229,17.2142,17.2142,4400.0
2010-11-04 14:10:00,19.83,19.85,19.83,19.84,54600.0,17.2142,17.2316,17.2142,17.2229,54600.0
2010-11-04 14:20:00,19.84,19.85,19.84,19.85,9000.0,17.2229,17.2316,17.2229,17.2316,9000.0
2010-11-04 14:30:00,19.85,19.85,19.84,19.84,7600.0,17.2316,17.2316,17.2229,17.2229,7600.0
2010-11-04 14:40:00,19.85,19.85,19.84,19.84,15600.0,17.2316,17.2316,17.2229,17.2229,15600.0
2010-11-04 14:50:00,19.84,19.85,19.84,19.84,11100.0,17.2229,17.2316,17.2229,17.2229,11100.0
2010-11-04 15:00:00,19.85,19.88,19.84,19.88,91900.0,17.2316,17.2576,17.2229,17.2576,91900.0
2010-11-04 15:10:00,19.87,19.88,19.85,19.87,203300.0,17.2489,17.2576,17.2316,17.2489,203300.0
2010-11-04 15:20:00,19.87,19.91,19.86,19.89,69300.0,17.2489,17.2837,17.2403,17.2663,69300.0
2010-11-04 15:30:00,19.89,19.93,19.88,19.93,71400.0,17.2663,17.301,17.2576,17.301,71400.0
2010-11-04 15:40:00,19.93,19.95,19.92,19.95,102500.0,17.301,17.3184,17.2924,17.3184,102500.0
2010-11-04 15:50:00,19.94,19.97,19.94,19.96,136700.0,17.3097,17.3358,17.3097,17.3271,136700.0
2010-11-05 09:30:00,19.83,19.9,19.83,19.89,40000.0,17.2142,17.275,17.2142,17.2663,40000.0
2010-11-05 09:40:00,19.9,19.94,19.82,19.82,122500.0,17.275,17.3097,17.2055,17.2055,122500.0
2010-11-05 09:50:00,19.83,19.87,19.82,19.85,17300.0,17.2142,17.2489,17.2055,17.2316,17300.0
2010-11-05 10:00:00,19.85,19.86,19.8,19.83,25500.0,17.2316,17.2403,17.1882,17.2142,25500.0
2010-11-05 10:10:00,19.82,19.87,19.82,19.83,39300.0,17.2055,17.2489,17.2055,17.2142,39300.0
2010-11-05 10:20:00,19.84,19.86,19.81,19.83,37200.0,17.2229,17.2403,17.1969,17.2142,37200.0
2010-11-05 10:30:00,19.82,19.88,19.82,19.87,23700.0,17.2055,17.2576,17.2055,17.2489,23700.0
2010-11-05 10:40:00,19.87,19.88,19.86,19.86,21900.0,17.2489,17.2576,17.2403,17.2403,21900.0
2010-11-05 10:50:00,19.87,19.9,19.86,19.89,43200.0,17.2489,17.275,17.2403,17.2663,43200.0
2010-11-05 11:00:00,19.9,19.95,19.89,19.92,54400.0,17.275,17.3184,17.2663,17.2924,54400.0
2010-11-05 11:10:00,19.91,19.95,19.91,19.95,24700.0,17.2837,17.3184,17.2837,17.3184,24700.0
2010-11-05 11:20:00,19.94,19.97,19.94,19.97,46800.0,17.3097,17.3358,17.3097,17.3358,46800.0
2010-11-05 11:30:00,19.97,19.99,19.91,19.91,96500.0,17.3358,17.3531,17.2837,17.2837,96500.0
2010-11-05 11:40:00,19.91,19.93,19.91,19.92,33000.0,17.2837,17.301,17.2837,17.2924,33000.0
2010-11-05 11:50:00,19.92,19.93,19.88,19.88,46700.0,17.2924,17.301,17.2576,17.2576,46700.0
2010-11-05 12:00:00,19.88,19.91,19.86,19.9,48700.0,17.2576,17.2837,17.2403,17.275,48700.0
2010-11-05 12:10:00,19.91,19.96,19.91,19.95,52600.0,17.2837,17.3271,17.2837,17.3184,52600.0
2010-11-05 12:20:00,19.95,19.95,19.94,19.94,14500.0,17.3184,17.3184,17.3097,17.3097,14500.0
2010-11-05 12:30:00,19.94,19.99,19.92,19.99,75900.0,17.3097,17.3531,17.2924,17.3531,75900.0
2010-11-05 12:40:00,19.99,19.99,19.97,19.97,7900.0,17.3531,17.3531,17.3358,17.3358,7900.0
2010-11-05 12:50:00,19.97,19.99,19.95,19.95,51200.0,17.3358,17.3531,17.3184,17.3184,51200.0
2010-11-05 13:00:00,19.95,19.98,19.95,19.98,35300.0,17.3184,17.3444,17.3184,17.3444,35300.0
2010-11-05 13:10:00,19.97,19.98,19.97,19.97,11000.0,17.3358,17.3444,17.3358,17.3358,11000.0
2010-11-05 13:20:00,19.97,19.98,19.97,19.97,14100.0,17.3358,17.3444,17.3358,17.3358,14100.0
2010-11-05 13:30:00,19.97,19.98,19.97,19.98,13700.0,17.3358,17.3444,17.3358,17.3444,13700.0
2010-11-05 13:40:00,19.98,19.98,19.97,19.97,11400.0,17.3444,17.3444,17.3358,17.3358,11400.0
2010-11-05 13:50:00,19.98,19.99,19.97,19.99,35500.0,17.3444,17.3531,17.3358,17.3531,35500.0
2010-11-05 14:00:00,19.99,19.99,19.98,19.99,17600.0,17.3531,17.3531,17.3444,17.3531,17600.0
2010-11-05 14:10:00,19.99,19.99,19.97,19.97,32400.0,17.3531,17.3531,17.3358,17.3358,32400.0
2010-11-05 14:20:00,19.96,19.97,19.94,19.95,30300.0,17.3271,17.3358,17.3097,17.3184,30300.0
2010-11-05 14:30:00,19.95,20.02,19.94,20.01,225900.0,17.3184,17.3792,17.3097,17.3705,225900.0
2010-11-05 14:40:00,20.01,20.05,20.0,20.01,47800.0,17.3705,17.4052,17.3618,17.3705,47800.0
2010-11-05 14:50:00,20.02,20.02,20.0,20.01,20200.0,17.3792,17.3792,17.3618,17.3705,20200.0
2010-11-05 15:00:00,20.02,20.02,19.99,20.01,40500.0,17.3792,17.3792,17.3531,17.3705,40500.0
2010-11-05 15:10:00,20.02,20.05,20.01,20.03,57700.0,17.3792,17.4052,17.3705,17.3878,57700.0
2010-11-05 15:20:00,20.03,20.04,20.02,20.04,43200.0,17.3878,17.3965,17.3792,17.3965,43200.0
2010-11-05 15:30:00,20.04,20.05,20.01,20.01,48100.0,17.3965,17.4052,17.3705,17.3705,48100.0
2010-11-05 15:40:00,20.01,20.06,19.99,20.05,90900.0,17.3705,17.4139,17.3531,17.4052,90900.0
2010-11-05 15:50:00,20.04,20.07,20.04,20.06,122000.0,17.3965,17.4226,17.3965,17.4139,122000.0
2010-11-08 09:30:00,19.89,19.9,19.83,19.86,50500.0,17.2663,17.275,17.2142,17.2403,50500.0
2010-11-08 09:40:00,19.86,19.86,19.84,19.84,16700.0,17.2403,17.2403,17.2229,17.2229,16700.0
2010-11-08 09:50:00,19.85,19.86,19.84,19.85,27900.0,17.2316,17.2403,17.2229,17.2316,27900.0
2010-11-08 10:00:00,19.85,19.87,19.84,19.86,27400.0,17.2316,17.2489,17.2229,17.2403,27400.0
2010-11-08 10:10:00,19.87,19.92,19.86,19.87,77800.0,17.2489,17.2924,17.2403,17.2489,77800.0
2010-11-08 10:20:00,19.87,19.9,19.85,19.88,42000.0,17.2489,17.275,17.2316,17.2576,42000.0
2010-11-08 10:30:00,19.89,19.9,19.87,19.89,14500.0,17.2663,17.275,17.2489,17.2663,14500.0
2010-11-08 10:40:00,19.89,19.92,19.88,19.91,19900.0,17.2663,17.2924,17.2576,17.2837,19900.0
2010-11-08 10:50:00,19.92,19.92,19.88,19.9,98800.0,17.2924,17.2924,17.2576,17.275,98800.0
2010-11-08 11:00:00,19.9,19.9,19.88,19.89,12600.0,17.275,17.275,17.2576,17.2663,12600.0
2010-11-08 11:10:00,19.88,19.9,19.88,19.9,8000.0,17.2576,17.275,17.2576,17.275,8000.0
2010-11-08 11:20:00,19.9,19.9,19.89,19.89,6200.0,17.275,17.275,17.2663,17.2663,6200.0
2010-11-08 11:30:00,19.9,19.92,19.89,19.91,42500.0,17.275,17.2924,17.2663,17.2837,42500.0
2010-11-08 11:40:00,19.91,19.91,19.9,19.9,9700.0,17.2837,17.2837,17.275,17.275,9700.0
2010-11-08 11:50:00,19.9,19.92,19.9,19.9,29400.0,17.275,17.2924,17.275,17.275,29400.0
2010-11-08 12:00:00,19.9,19.91,19.89,19.89,17100.0,17.275,17.2837,17.2663,17.2663,17100.0
2010-11-08 12:10:00,19.9,19.9,19.89,19.9,2200.0,17.275,17.275,17.2663,17.275,2200.0
2010-11-08 12:20:00,19.9,19.9,19.89,19.9,11300.0,17.275,17.275,17.2663,17.275,11300.0
2010-11-08 12:30:00,19.89,19.9,19.89,19.89,4100.0,17.2663,17.275,17.2663,17.2663,4100.0
2010-11-08 12:40:00,19.9,19.9,19.87,19.87,20100.0,17.275,17.275,17.2489,17.2489,20100.0
2010-11-08 12:50:00,19.87,19.88,19.87,19.87,1000.0,17.2489,17.2576,17.2489,17.2489,1000.0
2010-11-08 13:00:00,19.88,19.88,19.87,19.87,5900.0,17.2576,17.2576,17.2489,17.2489,5900.0
2010-11-08 13:10:00,19.87,19.9,19.87,19.89,67200.0,17.2489,17.275,17.2489,17.2663,67200.0
2010-11-08 13:20:00,19.89,19.91,19.89,19.9,20900.0,17.2663,17.2837,17.2663,17.275,20900.0
2010-11-08 13:30:00,19.91,19.91,19.9,19.9,2400.0,17.2837,17.2837,17.275,17.275,2400.0
2010-11-08 13:40:00,19.91,19.91,19.9,19.91,45700.0,17.2837,17.2837,17.275,17.2837,45700.0
2010-11-08 13:50:00,19.9,19.91,19.89,19.9,36300.0,17.275,17.2837,17.2663,17.275,36300.0
2010-11-08 14:00:00,19.9,19.92,19.9,19.91,53300.0,17.275,17.2924,17.275,17.2837,53300.0
2010-11-08 14:10:00,19.91,19.91,19.9,19.91,23200.0,17.2837,17.2837,17.275,17.2837,23200.0
2010-11-08 14:20:00,19.91,19.94,19.91,19.93,7800.0,17.2837,17.3097,17.2837,17.301,7800.0
2010-11-08 14:30:00,19.94,19.94,19.93,19.94,18200.0,17.3097,17.3097,17.301,17.3097,18200.0
2010-11-08 14:40:00,19.94,19.98,19.94,19.97,27100.0,17.3097,17.3444,17.3097,17.3358,27100.0
2010-11-08 14:50:00,19.97,19.99,19.96,19.98,30400.0,17.3358,17.3531,17.3271,17.3444,30400.0
2010-11-08 15:00:00,19.98,20.0,19.98,20.0,15300.0,17.3444,17.3618,17.3444,17.3618,15300.0
2010-11-08 15:10:00,19.99,20.0,19.99,19.99,13600.0,17.3531,17.3618,17.3531,17.3531,13600.0
2010-11-08 15:20:00,19.99,20.06,19.99,20.05,81100.0,17.3531,17.4139,17.3531,17.4052,81100.0
2010-11-08 15:30:00,20.06,20.1,20.04,20.05,110400.0,17.4139,17.4486,17.3965,17.4052,110400.0
2010-11-08 15:40:00,20.04,20.06,20.02,20.03,64600.0,17.3965,17.4139,17.3792,17.3878,64600.0
2010-11-08 15:50:00,20.02,20.05,20.02,20.05,122500.0,17.3792,17.4052,17.3792,17.4052,122500.0
2010-11-09 09:30:00,20.01,20.01,19.95,19.95,20600.0,17.3705,17.3705,17.3184,17.3184,20600.0
2010-11-09 09:40:00,19.95,20.02,19.94,20.02,19800.0,17.3184,17.3792,17.3097,17.3792,19800.0
2010-11-09 09:50:00,20.02,20.03,20.0,20.03,29500.0,17.3792,17.3878,17.3618,17.3878,29500.0
2010-11-09 10:00:00,20.04,20.07,20.03,20.05,28100.0,17.3965,17.4226,17.3878,17.4052,28100.0
2010-11-09 10:10:00,20.06,20.09,20.05,20.06,9700.0,17.4139,17.4399,17.4052,17.4139,9700.0
2010-11-09 10:20:00,20.07,20.09,20.06,20.08,16600.0,17.4226,17.4399,17.4139,17.4312,16600.0
2010-11-09 10:30:00,20.08,20.09,20.05,20.05,20500.0,17.4312,17.4399,17.4052,17.4052,20500.0
2010-11-09 10:40:00,20.05,20.06,20.04,20.06,17900.0,17.4052,17.4139,17.3965,17.4139,17900.0
2010-11-09 10:50:00,20.05,20.06,20.04,20.06,10200.0,17.4052,17.4139,17.3965,17.4139,10200.0
2010-11-09 11:00:00,20.06,20.08,20.05,20.07,19700.0,17.4139,17.4312,17.4052,17.4226,19700.0
2010-11-09 11:10:00,20.06,20.06,20.04,20.05,20800.0,17.4139,17.4139,17.3965,17.4052,20800.0
2010-11-09 11:20:00,20.04,20.06,20.04,20.05,14700.0,17.3965,17.4139,17.3965,17.4052,14700.0
2010-11-09 11:30:00,20.06,20.08,20.05,20.07,23600.0,17.4139,17.4312,17.4052,17.4226,23600.0
2010-11-09 11:40:00,20.06,20.08,20.06,20.07,22800.0,17.4139,17.4312,17.4139,17.4226,22800.0
2010-11-09 11:50:00,20.07,20.08,20.05,20.05,18900.0,17.4226,17.4312,17.4052,17.4052,18900.0
2010-11-09 12:00:00,20.05,20.06,20.0,20.0,69300.0,17.4052,17.4139,17.3618,17.3618,69300.0
2010-11-09 12:10:00,20.01,20.04,19.99,20.0,37100.0,17.3705,17.3965,17.3531,17.3618,37100.0
2010-11-09 12:20:00,20.0,20.0,19.99,20.0,16100.0,17.3618,17.3618,17.3531,17.3618,16100.0
2010-11-09 12:30:00,20.0,20.0,19.92,19.93,34700.0,17.3618,17.3618,17.2924,17.301,34700.0
2010-11-09 12:40:00,19.92,19.92,19.9,19.9,7900.0,17.2924,17.2924,17.275,17.275,7900.0
2010-11-09 12:50:00,19.9,19.92,19.88,19.91,19500.0,17.275,17.2924,17.2576,17.2837,19500.0
2010-11-09 13:00:00,19.91,19.93,19.88,19.93,21600.0,17.2837,17.301,17.2576,17.301,21600.0
2010-11-09 13:10:00,19.92,19.95,19.92,19.94,15200.0,17.2924,17.3184,17.2924,17.3097,15200.0
2010-11-09 13:20:00,19.93,19.93,19.92,19.92,12900.0,17.301,17.301,17.2924,17.2924,12900.0
2010-11-09 13:30:00,19.92,19.93,19.9,19.9,13900.0,17.2924,17.301,17.275,17.275,13900.0
2010-11-09 13:40:00,19.9,19.91,19.86,19.88,26000.0,17.275,17.2837,17.2403,17.2576,26000.0
2010-11-09 13:50:00,19.88,19.89,19.87,19.88,12700.0,17.2576,17.2663,17.2489,17.2576,12700.0
2010-11-09 14:00:00,19.88,19.89,19.87,19.89,10900.0,17.2576,17.2663,17.2489,17.2663,10900.0
2010-11-09 14:10:00,19.89,19.95,19.89,19.95,27800.0,17.2663,17.3184,17.2663,17.3184,27800.0
2010-11-09 14:20:00,19.95,19.95,19.94,19.94,22900.0,17.3184,17.3184,17.3097,17.3097,22900.0
2010-11-09 14:30:00,19.94,19.97,19.94,19.97,20000.0,17.3097,17.3358,17.3097,17.3358,20000.0
2010-11-09 14:40:00,19.97,19.99,19.96,19.98,14700.0,17.3358,17.3531,17.3271,17.3444,14700.0
2010-11-09 14:50:00,19.99,19.99,19.97,19.97,20400.0,17.3531,17.3531,17.3358,17.3358,20400.0
2010-11-09 15:00:00,19.97,19.99,19.95,19.97,56500.0,17.3358,17.3531,17.3184,17.3358,56500.0
2010-11-09 15:10:00,19.97,19.98,19.95,19.96,44600.0,17.3358,17.3444,17.3184,17.3271,44600.0
2010-11-09 15:20:00,19.96,19.97,19.93,19.94,48300.0,17.3271,17.3358,17.301,17.3097,48300.0
2010-11-09 15:30:00,19.93,19.95,19.92,19.92,82500.0,17.301,17.3184,17.2924,17.2924,82500.0
2010-11-09 15:40:00,19.92,19.93,19.87,19.87,83500.0,17.2924,17.301,17.2489,17.2489,83500.0
2010-11-09 15:50:00,19.88,19.93,19.87,19.91,361200.0,17.2576,17.301,17.2489,17.2837,361200.0
2010-11-10 09:30:00,19.88,19.9,19.82,19.85,33500.0,17.2576,17.275,17.2055,17.2316,33500.0
2010-11-10 09:40:00,19.85,19.88,19.81,19.81,24400.0,17.2316,17.2576,17.1969,17.1969,24400.0
2010-11-10 09:50:00,19.81,19.82,19.72,19.73,20700.0,17.1969,17.2055,17.1187,17.1274,20700.0
2010-11-10 10:00:00,19.73,19.76,19.7,19.75,27600.0,17.1274,17.1535,17.1014,17.1448,27600.0
2010-11-10 10:10:00,19.75,19.76,19.74,19.75,17200.0,17.1448,17.1535,17.1361,17.1448,17200.0
2010-11-10 10:20:00,19.75,19.76,19.73,19.74,47800.0,17.1448,17.1535,17.1274,17.1361,47800.0
2010-11-10 10:30:00,19.75,19.78,19.75,19.78,41100.0,17.1448,17.1708,17.1448,17.1708,41100.0
2010-11-10 10:40:00,19.79,19.8,19.77,19.78,40400.0,17.1795,17.1882,17.1621,17.1708,40400.0
2010-11-10 10:50:00,19.78,19.78,19.75,19.77,18900.0,17.1708,17.1708,17.1448,17.1621,18900.0
2010-11-10 11:00:00,19.77,19.79,19.76,19.78,19100.0,17.1621,17.1795,17.1535,17.1708,19100.0
2010-11-10 11:10:00,19.78,19.79,19.75,19.76,34400.0,17.1708,17.1795,17.1448,17.1535,34400.0
2010-11-10 11:20:00,19.76,19.76,19.74,19.75,18200.0,17.1535,17.1535,17.1361,17.1448,18200.0
2010-11-10 11:30:00,19.75,19.77,19.75,19.76,31800.0,17.1448,17.1621,17.1448,17.1535,31800.0
2010-11-10 11:40:00,19.76,19.77,19.76,19.76,9200.0,17.1535,17.1621,17.1535,17.1535,9200.0
2010-11-10 11:50:00,19.77,19.78,19.76,19.77,38800.0,17.1621,17.1708,17.1535,17.1621,38800.0
2010-11-10 12:00:00,19.78,19.78,19.77,19.77,11200.0,17.1708,17.1708,17.1621,17.1621,11200.0
2010-11-10 12:10:00,19.77,19.77,19.76,19.76,20700.0,17.1621,17.1621,17.1535,17.1535,20700.0
2010-11-10 12:20:00,19.76,19.76,19.73,19.73,14300.0,17.1535,17.1535,17.1274,17.1274,14300.0
2010-11-10 12:30:00,19.74,19.74,19.7,19.71,18200.0,17.1361,17.1361,17.1014,17.1101,18200.0
2010-11-10 12:40:00,19.71,19.71,19.68,19.7,27500.0,17.1101,17.1101,17.084,17.1014,27500.0
2010-11-10 12:50:00,19.7,19.71,19.7,19.7,2200.0,17.1014,17.1101,17.1014,17.1014,2200.0
2010-11-10 13:00:00,19.71,19.71,19.67,19.68,38600.0,17.1101,17.1101,17.0753,17.084,38600.0
2010-11-10 13:10:00,19.69,19.7,19.68,19.7,27700.0,17.0927,17.1014,17.084,17.1014,27700.0
2010-11-10 13:20:00,19.7,19.73,19.68,19.68,69400.0,17.1014,17.1274,17.084,17.084,69400.0
2010-11-10 13:30:00,19.69,19.72,19.67,19.67,63400.0,17.0927,17.1187,17.0753,17.0753,63400.0
2010-11-10 13:40:00,19.68,19.7,19.67,19.68,22200.0,17.084,17.1014,17.0753,17.084,22200.0
2010-11-10 13:50:00,19.68,19.69,19.68,19.68,9000.0,17.084,17.0927,17.084,17.084,9000.0
2010-11-10 14:00:00,19.68,19.73,19.68,19.7,83700.0,17.084,17.1274,17.084,17.1014,83700.0
2010-11-10 14:10:00,19.7,19.7,19.67,19.7,110500.0,17.1014,17.1014,17.0753,17.1014,110500.0
2010-11-10 14:20:00,19.7,19.7,19.69,19.7,17600.0,17.1014,17.1014,17.0927,17.1014,17600.0
2010-11-10 14:30:00,19.7,19.74,19.7,19.74,23500.0,17.1014,17.1361,17.1014,17.1361,23500.0
2010-11-10 14:40:00,19.74,19.78,19.73,19.77,45000.0,17.1361,17.1708,17.1274,17.1621,45000.0
2010-11-10 14:50:00,19.78,19.85,19.77,19.85,39400.0,17.1708,17.2316,17.1621,17.2316,39400.0
2010-11-10 15:00:00,19.85,19.85,19.8,19.8,42100.0,17.2316,17.2316,17.1882,17.1882,42100.0
2010-11-10 15:10:00,19.81,19.83,19.78,19.82,45600.0,17.1969,17.2142,17.1708,17.2055,45600.0
2010-11-10 15:20:00,19.83,19.87,19.83,19.85,39700.0,17.2142,17.2489,17.2142,17.2316,39700.0
2010-11-10 15:30:00,19.85,19.87,19.83,19.83,24900.0,17.2316,17.2489,17.2142,17.2142,24900.0
2010-11-10 15:40:00,19.83,19.88,19.81,19.87,69600.0,17.2142,17.2576,17.1969,17.2489,69600.0
2010-11-10 15:50:00,19.88,19.89,19.86,19.88,77000.0,17.2576,17.2663,17.2403,17.2576,77000.0
2010-11-11 09:30:00,19.78,19.9,19.75,19.89,57800.0,17.1708,17.275,17.1448,17.2663,57800.0
2010-11-11 09:40:00,19.87,19.87,19.76,19.84,18500.0,17.2489,17.2489,17.1535,17.2229,18500.0
2010-11-11 09:50:00,19.84,19.91,19.84,19.91,16500.0,17.2229,17.2837,17.2229,17.2837,16500.0
2010-11-11 10:00:00,19.91,19.91,19.83,19.87,28200.0,17.2837,17.2837,17.2142,17.2489,28200.0
2010-11-11 10:10:00,19.86,19.95,19.86,19.93,22700.0,17.2403,17.3184,17.2403,17.301,22700.0
2010-11-11 10:20:00,19.94,19.94,19.9,19.91,21600.0,17.3097,17.3097,17.275,17.2837,21600.0
2010-11-11 10:30:00,19.9,19.93,19.9,19.93,12800.0,17.275,17.301,17.275,17.301,12800.0
2010-11-11 10:40:00,19.93,19.96,19.91,19.95,39200.0,17.301,17.3271,17.2837,17.3184,39200.0
2010-11-11 10:50:00,19.94,19.95,19.91,19.92,36300.0,17.3097,17.3184,17.2837,17.2924,36300.0
2010-11-11 11:00:00,19.92,19.96,19.86,19.87,75200.0,17.2924,17.3271,17.2403,17.2489,75200.0
2010-11-11 11:10:00,19.87,19.92,19.87,19.9,26500.0,17.2489,17.2924,17.2489,17.275,26500.0
2010-11-11 11:20:00,19.91,19.93,19.9,19.9,17900.0,17.2837,17.301,17.275,17.275,17900.0
2010-11-11 11:30:00,19.9,19.95,19.9,19.95,21600.0,17.275,17.3184,17.275,17.3184,21600.0
2010-11-11 11:40:00,19.94,19.96,19.94,19.96,10600.0,17.3097,17.3271,17.3097,17.3271,10600.0
2010-11-11 11:50:00,19.97,20.02,19.97,20.02,19900.0,17.3358,17.3792,17.3358,17.3792,19900.0
2010-11-11 12:00:00,20.03,20.03,20.0,20.0,34800.0,17.3878,17.3878,17.3618,17.3618,34800.0
2010-11-11 12:10:00,19.99,20.02,19.99,20.01,12900.0,17.3531,17.3792,17.3531,17.3705,12900.0
2010-11-11 12:20:00,20.01,20.04,20.0,20.03,35900.0,17.3705,17.3965,17.3618,17.3878,35900.0
2010-11-11 12:30:00,20.03,20.04,20.01,20.01,24300.0,17.3878,17.3965,17.3705,17.3705,24300.0
2010-11-11 12:40:00,20.01,20.02,20.0,20.0,10300.0,17.3705,17.3792,17.3618,17.3618,10300.0
2010-11-11 12:50:00,20.01,20.04,20.0,20.03,18100.0,17.3705,17.3965,17.3618,17.3878,18100.0
2010-11-11 13:00:00,20.03,20.04,20.02,20.02,13100.0,17.3878,17.3965,17.3792,17.3792,13100.0
2010-11-11 13:10:00,20.02,20.05,20.02,20.04,25700.0,17.3792,17.4052,17.3792,17.3965,25700.0
2010-11-11 13:20:00,20.04,20.05,20.03,20.05,36100.0,17.3965,17.4052,17.3878,17.4052,36100.0
2010-11-11 13:30:00,20.05,20.08,20.04,20.08,32100.0,17.4052,17.4312,17.3965,17.4312,32100.0
2010-11-11 13:40:00,20.08,20.11,20.08,20.09,46800.0,17.4312,17.4573,17.4312,17.4399,46800.0
2010-11-11 13:50:00,20.09,20.14,20.08,20.14,44300.0,17.4399,17.4833,17.4312,17.4833,44300.0
2010-11-11 14:00:00,20.14,20.14,20.11,20.12,20800.0,17.4833,17.4833,17.4573,17.466,20800.0
2010-11-11 14:10:00,20.12,20.14,20.11,20.12,33100.0,17.466,17.4833,17.4573,17.466,33100.0
2010-11-11 14:20:00,20.12,20.13,20.11,20.12,34400.0,17.466,17.4746,17.4573,17.466,34400.0
2010-11-11 14:30:00,20.13,20.16,20.13,20.14,22200.0,17.4746,17.5007,17.4746,17.4833,22200.0
2010-11-11 14:40:00,20.14,20.15,20.14,20.14,17200.0,17.4833,17.492,17.4833,17.4833,17200.0
2010-11-11 14:50:00,20.15,20.17,20.14,20.16,35700.0,17.492,17.5094,17.4833,17.5007,35700.0
2010-11-11 15:00:00,20.16,20.16,20.14,20.14,25400.0,17.5007,17.5007,17.4833,17.4833,25400.0
2010-11-11 15:10:00,20.14,20.16,20.14,20.15,33300.0,17.4833,17.5007,17.4833,17.492,33300.0
2010-11-11 15:20:00,20.15,20.15,20.13,20.14,30700.0,17.492,17.492,17.4746,17.4833,30700.0
2010-11-11 15:30:00,20.13,20.14,20.11,20.11,88000.0,17.4746,17.4833,17.4573,17.4573,88000.0
2010-11-11 15:40:00,20.11,20.14,20.08,20.14,78400.0,17.4573,17.4833,17.4312,17.4833,78400.0
2010-11-11 15:50:00,20.14,20.17,20.13,20.16,105500.0,17.4833,17.5094,17.4746,17.5007,105500.0
2010-11-12 09:30:00,20.0,20.01,19.57,19.63,305600.0,17.3618,17.3705,16.9885,17.0406,305600.0
2010-11-12 09:40:00,19.63,19.73,19.6,19.65,89400.0,17.0406,17.1274,17.0146,17.058,89400.0
2010-11-12 09:50:00,19.65,19.74,19.64,19.71,125100.0,17.058,17.1361,17.0493,17.1101,125100.0
2010-11-12 10:00:00,19.72,19.72,19.68,19.7,93400.0,17.1187,17.1187,17.084,17.1014,93400.0
2010-11-12 10:10:00,19.71,19.79,19.7,19.77,39300.0,17.1101,17.1795,17.1014,17.1621,39300.0
2010-11-12 10:20:00,19.78,19.78,19.72,19.73,43900.0,17.1708,17.1708,17.1187,17.1274,43900.0
2010-11-12 10:30:00,19.73,19.74,19.68,19.73,112900.0,17.1274,17.1361,17.084,17.1274,112900.0
2010-11-12 10:40:00,19.73,19.81,19.73,19.8,27000.0,17.1274,17.1969,17.1274,17.1882,27000.0
2010-11-12 10:50:00,19.8,19.82,19.77,19.81,56900.0,17.1882,17.2055,17.1621,17.1969,56900.0
2010-11-12 11:00:00,19.8,19.87,19.8,19.8,50900.0,17.1882,17.2489,17.1882,17.1882,50900.0
2010-11-12 11:10:00,19.8,19.83,19.78,19.82,22600.0,17.1882,17.2142,17.1708,17.2055,22600.0
2010-11-12 11:20:00,19.81,19.85,19.8,19.83,17800.0,17.1969,17.2316,17.1882,17.2142,17800.0
2010-11-12 11:30:00,19.83,19.84,19.75,19.75,25000.0,17.2142,17.2229,17.1448,17.1448,25000.0
2010-11-12 11:40:00,19.75,19.79,19.74,19.74,21500.0,17.1448,17.1795,17.1361,17.1361,21500.0
2010-11-12 11:50:00,19.74,19.74,19.69,19.69,23200.0,17.1361,17.1361,17.0927,17.0927,23200.0
2010-11-12 12:00:00,19.69,19.74,19.65,19.74,81600.0,17.0927,17.1361,17.058,17.1361,81600.0
2010-11-12 12:10:00,19.74,19.76,19.73,19.74,22900.0,17.1361,17.1535,17.1274,17.1361,22900.0
2010-11-12 12:20:00,19.73,19.75,19.7,19.74,27700.0,17.1274,17.1448,17.1014,17.1361,27700.0
2010-11-12 12:30:00,19.75,19.75,19.72,19.74,18200.0,17.1448,17.1448,17.1187,17.1361,18200.0
2010-11-12 12:40:00,19.74,19.75,19.71,19.71,17000.0,17.1361,17.1448,17.1101,17.1101,17000.0
2010-11-12 12:50:00,19.7,19.72,19.68,19.68,27100.0,17.1014,17.1187,17.084,17.084,27100.0
2010-11-12 13:00:00,19.69,19.71,19.67,19.7,13100.0,17.0927,17.1101,17.0753,17.1014,13100.0
2010-11-12 13:10:00,19.71,19.74,19.7,19.71,33500.0,17.1101,17.1361,17.1014,17.1101,33500.0
2010-11-12 13:20:00,19.71,19.74,19.69,19.74,17600.0,17.1101,17.1361,17.0927,17.1361,17600.0
2010-11-12 13:30:00,19.74,19.74,19.71,19.73,8800.0,17.1361,17.1361,17.1101,17.1274,8800.0
2010-11-12 13:40:00,19.72,19.73,19.72,19.73,5700.0,17.1187,17.1274,17.1187,17.1274,5700.0
2010-11-12 13:50:00,19.73,19.73,19.68,19.68,27100.0,17.1274,17.1274,17.084,17.084,27100.0
2010-11-12 14:00:00,19.68,19.75,19.68,19.75,23600.0,17.084,17.1448,17.084,17.1448,23600.0
2010-11-12 14:10:00,19.75,19.83,19.75,19.81,58000.0,17.1448,17.2142,17.1448,17.1969,58000.0
2010-11-12 14:20:00,19.81,19.81,19.74,19.76,53700.0,17.1969,17.1969,17.1361,17.1535,53700.0
2010-11-12 14:30:00,19.77,19.77,19.72,19.76,19300.0,17.1621,17.1621,17.1187,17.1535,19300.0
2010-11-12 14:40:00,19.76,19.77,19.73,19.77,25100.0,17.1535,17.1621,17.1274,17.1621,25100.0
2010-11-12 14:50:00,19.77,19.79,19.76,19.78,34400.0,17.1621,17.1795,17.1535,17.1708,34400.0
2010-11-12 15:00:00,19.77,19.84,19.76,19.84,35900.0,17.1621,17.2229,17.1535,17.2229,35900.0
2010-11-12 15:10:00,19.84,19.84,19.79,19.8,57900.0,17.2229,17.2229,17.1795,17.1882,57900.0
2010-11-12 15:20:00,19.8,19.85,19.77,19.84,82500.0,17.1882,17.2316,17.1621,17.2229,82500.0
2010-11-12 15:30:00,19.83,19.86,19.81,19.82,70800.0,17.2142,17.2403,17.1969,17.2055,70800.0
2010-11-12 15:40:00,19.83,19.86,19.8,19.86,117200.0,17.2142,17.2403,17.1882,17.2403,117200.0
2010-11-12 15:50:00,19.86,19.87,19.83,19.86,135600.0,17.2403,17.2489,17.2142,17.2403,135600.0
2010-11-15 09:30:00,19.87,20.42,19.87,20.35,65700.0,17.2489,17.7264,17.2489,17.6656,65700.0
2010-11-15 09:40:00,20.34,20.39,20.3,20.34,43300.0,17.6569,17.7004,17.6222,17.6569,43300.0
2010-11-15 09:50:00,20.34,20.35,20.09,20.09,51800.0,17.6569,17.6656,17.4399,17.4399,51800.0
2010-11-15 10:00:00,20.09,20.13,20.05,20.09,36800.0,17.4399,17.4746,17.4052,17.4399,36800.0
2010-11-15 10:10:00,20.09,20.13,20.05,20.11,15000.0,17.4399,17.4746,17.4052,17.4573,15000.0
2010-11-15 10:20:00,20.11,20.17,20.1,20.17,16000.0,17.4573,17.5094,17.4486,17.5094,16000.0
2010-11-15 10:30:00,20.18,20.2,20.14,20.2,26800.0,17.5181,17.5354,17.4833,17.5354,26800.0
2010-11-15 10:40:00,20.2,20.24,20.18,20.23,14800.0,17.5354,17.5701,17.5181,17.5615,14800.0
2010-11-15 10:50:00,20.22,20.25,20.22,20.22,20600.0,17.5528,17.5788,17.5528,17.5528,20600.0
2010-11-15 11:00:00,20.22,20.24,20.21,20.21,23100.0,17.5528,17.5701,17.5441,17.5441,23100.0
2010-11-15 11:10:00,20.2,20.26,20.2,20.25,25700.0,17.5354,17.5875,17.5354,17.5788,25700.0
2010-11-15 11:20:00,20.26,20.26,20.24,20.26,19000.0,17.5875,17.5875,17.5701,17.5875,19000.0
2010-11-15 11:30:00,20.26,20.32,20.26,20.31,24900.0,17.5875,17.6396,17.5875,17.6309,24900.0
2010-11-15 11:40:00,20.32,20.34,20.31,20.34,18300.0,17.6396,17.6569,17.6309,17.6569,18300.0
2010-11-15 11:50:00,20.35,20.35,20.3,20.31,27400.0,17.6656,17.6656,17.6222,17.6309,27400.0
2010-11-15 12:00:00,20.32,20.33,20.25,20.25,26800.0,17.6396,17.6483,17.5788,17.5788,26800.0
2010-11-15 12:10:00,20.25,20.27,20.23,20.27,81000.0,17.5788,17.5962,17.5615,17.5962,81000.0
2010-11-15 12:20:00,20.27,20.3,20.26,20.29,15600.0,17.5962,17.6222,17.5875,17.6135,15600.0
2010-11-15 12:30:00,20.29,20.3,20.28,20.28,12800.0,17.6135,17.6222,17.6049,17.6049,12800.0
2010-11-15 12:40:00,20.28,20.28,20.26,20.27,13700.0,17.6049,17.6049,17.5875,17.5962,13700.0
2010-11-15 12:50:00,20.27,20.28,20.27,20.27,4300.0,17.5962,17.6049,17.5962,17.5962,4300.0
2010-11-15 13:00:00,20.27,20.28,20.25,20.25,26800.0,17.5962,17.6049,17.5788,17.5788,26800.0
2010-11-15 13:10:00,20.25,20.26,20.22,20.25,18600.0,17.5788,17.5875,17.5528,17.5788,18600.0
2010-11-15 13:20:00,20.26,20.26,20.24,20.24,5600.0,17.5875,17.5875,17.5701,17.5701,5600.0
2010-11-15 13:30:00,20.24,20.25,20.23,20.23,6000.0,17.5701,17.5788,17.5615,17.5615,6000.0
2010-11-15 13:40:00,20.23,20.3,20.23,20.29,26000.0,17.5615,17.6222,17.5615,17.6135,26000.0
2010-11-15 13:50:00,20.3,20.36,20.29,20.33,38000.0,17.6222,17.6743,17.6135,17.6483,38000.0
2010-11-15 14:00:00,20.33,20.34,20.3,20.3,18200.0,17.6483,17.6569,17.6222,17.6222,18200.0
2010-11-15 14:10:00,20.3,20.34,20.3,20.32,34400.0,17.6222,17.6569,17.6222,17.6396,34400.0
2010-11-15 14:20:00,20.32,20.32,20.31,20.32,16100.0,17.6396,17.6396,17.6309,17.6396,16100.0
2010-11-15 14:30:00,20.31,20.32,20.29,20.29,22000.0,17.6309,17.6396,17.6135,17.6135,22000.0
2010-11-15 14:40:00,20.3,20.3,20.24,20.29,103600.0,17.6222,17.6222,17.5701,17.6135,103600.0
2010-11-15 14:50:00,20.29,20.32,20.28,20.32,20200.0,17.6135,17.6396,17.6049,17.6396,20200.0
2010-11-15 15:00:00,20.31,20.32,20.28,20.29,44200.0,17.6309,17.6396,17.6049,17.6135,44200.0
2010-11-15 15:10:00,20.29,20.32,20.28,20.29,130300.0,17.6135,17.6396,17.6049,17.6135,130300.0
2010-11-15 15:20:00,20.28,20.29,20.23,20.23,92600.0,17.6049,17.6135,17.5615,17.5615,92600.0
2010-11-15 15:30:00,20.23,20.26,20.22,20.26,118600.0,17.5615,17.5875,17.5528,17.5875,118600.0
2010-11-15 15:40:00,20.25,20.31,20.25,20.3,243000.0,17.5788,17.6309,17.5788,17.6222,243000.0
2010-11-15 15:50:00,20.29,20.32,20.29,20.31,308100.0,17.6135,17.6396,17.6135,17.6309,308100.0
2010-11-16 09:30:00,20.24,20.35,20.15,20.26,52100.0,17.5701,17.6656,17.492,17.5875,52100.0
2010-11-16 09:40:00,20.25,20.32,20.13,20.16,40900.0,17.5788,17.6396,17.4746,17.5007,40900.0
2010-11-16 09:50:00,20.16,20.28,20.16,20.19,63700.0,17.5007,17.6049,17.5007,17.5267,63700.0
2010-11-16 10:00:00,20.19,20.2,20.17,20.2,48800.0,17.5267,17.5354,17.5094,17.5354,48800.0
2010-11-16 10:10:00,20.2,20.22,20.19,20.21,49000.0,17.5354,17.5528,17.5267,17.5441,49000.0
2010-11-16 10:20:00,20.22,20.22,20.2,20.2,20700.0,17.5528,17.5528,17.5354,17.5354,20700.0
2010-11-16 10:30:00,20.2,20.2,20.1,20.11,43900.0,17.5354,17.5354,17.4486,17.4573,43900.0
2010-11-16 10:40:00,20.12,20.12,20.1,20.1,34000.0,17.466,17.466,17.4486,17.4486,34000.0
2010-11-16 10:50:00,20.1,20.15,20.1,20.13,36900.0,17.4486,17.492,17.4486,17.4746,36900.0
2010-11-16 11:00:00,20.12,20.12,20.04,20.06,51500.0,17.466,17.466,17.3965,17.4139,51500.0
2010-11-16 11:10:00,20.06,20.07,20.01,20.01,23000.0,17.4139,17.4226,17.3705,17.3705,23000.0
2010-11-16 11:20:00,20.01,20.03,20.01,20.02,13000.0,17.3705,17.3878,17.3705,17.3792,13000.0
2010-11-16 11:30:00,20.02,20.03,19.94,19.97,31100.0,17.3792,17.3878,17.3097,17.3358,31100.0
2010-11-16 11:40:00,19.96,19.97,19.87,19.91,25000.0,17.3271,17.3358,17.2489,17.2837,25000.0
2010-11-16 11:50:00,19.92,20.02,19.91,20.02,18900.0,17.2924,17.3792,17.2837,17.3792,18900.0
2010-11-16 12:00:00,20.02,20.03,19.97,19.97,28800.0,17.3792,17.3878,17.3358,17.3358,28800.0
2010-11-16 12:10:00,19.97,19.98,19.91,19.93,28000.0,17.3358,17.3444,17.2837,17.301,28000.0
2010-11-16 12:20:00,19.92,19.94,19.87,19.88,26000.0,17.2924,17.3097,17.2489,17.2576,26000.0
2010-11-16 12:30:00,19.88,19.88,19.83,19.83,31900.0,17.2576,17.2576,17.2142,17.2142,31900.0
2010-11-16 12:40:00,19.83,19.85,19.79,19.79,39000.0,17.2142,17.2316,17.1795,17.1795,39000.0
2010-11-16 12:50:00,19.8,19.83,19.78,19.82,44700.0,17.1882,17.2142,17.1708,17.2055,44700.0
2010-11-16 13:00:00,19.82,19.85,19.8,19.81,32600.0,17.2055,17.2316,17.1882,17.1969,32600.0
2010-11-16 13:10:00,19.81,19.82,19.76,19.78,25300.0,17.1969,17.2055,17.1535,17.1708,25300.0
2010-11-16 13:20:00,19.79,19.83,19.77,19.82,22700.0,17.1795,17.2142,17.1621,17.2055,22700.0
2010-11-16 13:30:00,19.82,19.84,19.81,19.84,19200.0,17.2055,17.2229,17.1969,17.2229,19200.0
2010-11-16 13:40:00,19.84,19.85,19.79,19.8,32000.0,17.2229,17.2316,17.1795,17.1882,32000.0
2010-11-16 13:50:00,19.8,19.85,19.8,19.84,34200.0,17.1882,17.2316,17.1882,17.2229,34200.0
2010-11-16 14:00:00,19.83,19.85,19.79,19.8,32100.0,17.2142,17.2316,17.1795,17.1882,32100.0
2010-11-16 14:10:00,19.8,19.84,19.8,19.8,26300.0,17.1882,17.2229,17.1882,17.1882,26300.0
2010-11-16 14:20:00,19.8,19.82,19.72,19.74,54100.0,17.1882,17.2055,17.1187,17.1361,54100.0
2010-11-16 14:30:00,19.74,19.78,19.67,19.67,41400.0,17.1361,17.1708,17.0753,17.0753,41400.0
2010-11-16 14:40:00,19.68,19.69,19.66,19.68,26600.0,17.084,17.0927,17.0666,17.084,26600.0
2010-11-16 14:50:00,19.69,19.74,19.68,19.71,76000.0,17.0927,17.1361,17.084,17.1101,76000.0
2010-11-16 15:00:00,19.72,19.74,19.71,19.73,31500.0,17.1187,17.1361,17.1101,17.1274,31500.0
2010-11-16 15:10:00,19.73,19.73,19.67,19.69,80100.0,17.1274,17.1274,17.0753,17.0927,80100.0
2010-11-16 15:20:00,19.68,19.73,19.68,19.69,61100.0,17.084,17.1274,17.084,17.0927,61100.0
2010-11-16 15:30:00,19.69,19.72,19.68,19.68,82800.0,17.0927,17.1187,17.084,17.084,82800.0
2010-11-16 15:40:00,19.68,19.71,19.68,19.7,85000.0,17.084,17.1101,17.084,17.1014,85000.0
2010-11-16 15:50:00,19.7,19.75,19.64,19.68,627800.0,17.1014,17.1448,17.0493,17.084,627800.0
2010-11-17 09:30:00,19.67,19.86,19.67,19.8,36200.0,17.0753,17.2403,17.0753,17.1882,36200.0
2010-11-17 09:40:00,19.79,19.8,19.68,19.79,31000.0,17.1795,17.1882,17.084,17.1795,31000.0
2010-11-17 09:50:00,19.79,19.86,19.78,19.84,34500.0,17.1795,17.2403,17.1708,17.2229,34500.0
2010-11-17 10:00:00,19.85,19.89,19.83,19.87,15100.0,17.2316,17.2663,17.2142,17.2489,15100.0
2010-11-17 10:10:00,19.87,19.88,19.77,19.78,40200.0,17.2489,17.2576,17.1621,17.1708,40200.0
2010-11-17 10:20:00,19.78,19.82,19.75,19.76,27300.0,17.1708,17.2055,17.1448,17.1535,27300.0
2010-11-17 10:30:00,19.76,19.82,19.76,19.79,20900.0,17.1535,17.2055,17.1535,17.1795,20900.0
2010-11-17 10:40:00,19.79,19.81,19.78,19.8,19200.0,17.1795,17.1969,17.1708,17.1882,19200.0
2010-11-17 10:50:00,19.79,19.8,19.73,19.73,33300.0,17.1795,17.1882,17.1274,17.1274,33300.0
2010-11-17 11:00:00,19.73,19.75,19.73,19.74,24800.0,17.1274,17.1448,17.1274,17.1361,24800.0
2010-11-17 11:10:00,19.74,19.77,19.74,19.75,18900.0,17.1361,17.1621,17.1361,17.1448,18900.0
2010-11-17 11:20:00,19.76,19.77,19.74,19.76,19800.0,17.1535,17.1621,17.1361,17.1535,19800.0
2010-11-17 11:30:00,19.76,19.79,19.75,19.77,27900.0,17.1535,17.1795,17.1448,17.1621,27900.0
2010-11-17 11:40:00,19.76,19.77,19.74,19.75,21100.0,17.1535,17.1621,17.1361,17.1448,21100.0
2010-11-17 11:50:00,19.75,19.81,19.75,19.81,23600.0,17.1448,17.1969,17.1448,17.1969,23600.0
2010-11-17 12:00:00,19.81,19.84,19.8,19.83,35400.0,17.1969,17.2229,17.1882,17.2142,35400.0
2010-11-17 12:10:00,19.82,19.83,19.82,19.83,6700.0,17.2055,17.2142,17.2055,17.2142,6700.0
2010-11-17 12:20:00,19.82,19.88,19.82,19.86,96300.0,17.2055,17.2576,17.2055,17.2403,96300.0
2010-11-17 12:30:00,19.86,19.89,19.85,19.89,20200.0,17.2403,17.2663,17.2316,17.2663,20200.0
2010-11-17 12:40:00,19.89,19.9,19.89,19.9,18300.0,17.2663,17.275,17.2663,17.275,18300.0
2010-11-17 12:50:00,19.89,19.95,19.89,19.92,41800.0,17.2663,17.3184,17.2663,17.2924,41800.0
2010-11-17 13:00:00,19.93,19.94,19.79,19.93,62900.0,17.301,17.3097,17.1795,17.301,62900.0
2010-11-17 13:10:00,19.95,19.97,19.94,19.95,28600.0,17.3184,17.3358,17.3097,17.3184,28600.0
2010-11-17 13:20:00,19.95,19.96,19.95,19.96,8500.0,17.3184,17.3271,17.3184,17.3271,8500.0
2010-11-17 13:30:00,19.95,20.0,19.95,19.99,48400.0,17.3184,17.3618,17.3184,17.3531,48400.0
2010-11-17 13:40:00,19.99,20.04,19.99,20.03,64300.0,17.3531,17.3965,17.3531,17.3878,64300.0
2010-11-17 13:50:00,20.03,20.07,20.02,20.05,49600.0,17.3878,17.4226,17.3792,17.4052,49600.0
2010-11-17 14:00:00,20.04,20.05,20.02,20.03,25400.0,17.3965,17.4052,17.3792,17.3878,25400.0
2010-11-17 14:10:00,20.02,20.03,20.0,20.02,29700.0,17.3792,17.3878,17.3618,17.3792,29700.0
2010-11-17 14:20:00,20.01,20.02,19.99,20.0,50600.0,17.3705,17.3792,17.3531,17.3618,50600.0
2010-11-17 14:30:00,20.0,20.01,19.99,20.0,54400.0,17.3618,17.3705,17.3531,17.3618,54400.0
2010-11-17 14:40:00,20.0,20.01,19.99,20.0,45500.0,17.3618,17.3705,17.3531,17.3618,45500.0
2010-11-17 14:50:00,20.0,20.01,19.95,19.95,58400.0,17.3618,17.3705,17.3184,17.3184,58400.0
2010-11-17 15:00:00,19.95,19.95,19.88,19.88,54500.0,17.3184,17.3184,17.2576,17.2576,54500.0
2010-11-17 15:10:00,19.87,19.93,19.87,19.9,136400.0,17.2489,17.301,17.2489,17.275,136400.0
2010-11-17 15:20:00,19.89,19.9,19.85,19.85,150400.0,17.2663,17.275,17.2316,17.2316,150400.0
2010-11-17 15:30:00,19.85,19.91,19.85,19.9,60000.0,17.2316,17.2837,17.2316,17.275,60000.0
2010-11-17 15:40:00,19.9,19.92,19.89,19.89,138000.0,17.275,17.2924,17.2663,17.2663,138000.0
2010-11-17 15:50:00,19.89,19.92,19.87,19.87,250300.0,17.2663,17.2924,17.2489,17.2489,250300.0
2010-11-18 09:30:00,20.18,20.36,20.17,20.3,80800.0,17.5181,17.6743,17.5094,17.6222,80800.0
2010-11-18 09:40:00,20.3,20.4,20.3,20.4,31500.0,17.6222,17.709,17.6222,17.709,31500.0
2010-11-18 09:50:00,20.39,20.44,20.3,20.42,53400.0,17.7004,17.7438,17.6222,17.7264,53400.0
2010-11-18 10:00:00,20.43,20.62,20.43,20.62,82600.0,17.7351,17.9,17.7351,17.9,82600.0
2010-11-18 10:10:00,20.62,20.7,20.6,20.68,80700.0,17.9,17.9695,17.8827,17.9521,80700.0
2010-11-18 10:20:00,20.68,20.79,20.67,20.77,96100.0,17.9521,18.0476,17.9434,18.0302,96100.0
2010-11-18 10:30:00,20.76,20.76,20.61,20.71,80300.0,18.0215,18.0215,17.8913,17.9781,80300.0
2010-11-18 10:40:00,20.71,20.77,20.68,20.77,32000.0,17.9781,18.0302,17.9521,18.0302,32000.0
2010-11-18 10:50:00,20.76,20.81,20.75,20.8,29800.0,18.0215,18.065,18.0129,18.0563,29800.0
2010-11-18 11:00:00,20.79,20.8,20.73,20.73,44400.0,18.0476,18.0563,17.9955,17.9955,44400.0
2010-11-18 11:10:00,20.73,20.78,20.73,20.77,23800.0,17.9955,18.0389,17.9955,18.0302,23800.0
2010-11-18 11:20:00,20.76,20.77,20.76,20.77,9400.0,18.0215,18.0302,18.0215,18.0302,9400.0
2010-11-18 11:30:00,20.77,20.79,20.75,20.79,40000.0,18.0302,18.0476,18.0129,18.0476,40000.0
2010-11-18 11:40:00,20.78,20.83,20.78,20.82,33400.0,18.0389,18.0823,18.0389,18.0736,33400.0
2010-11-18 11:50:00,20.81,20.85,20.81,20.83,34200.0,18.065,18.0997,18.065,18.0823,34200.0
2010-11-18 12:00:00,20.83,20.92,20.83,20.9,74100.0,18.0823,18.1604,18.0823,18.1431,74100.0
2010-11-18 12:10:00,20.9,20.92,20.78,20.79,116600.0,18.1431,18.1604,18.0389,18.0476,116600.0
2010-11-18 12:20:00,20.78,20.79,20.72,20.75,54300.0,18.0389,18.0476,17.9868,18.0129,54300.0
2010-11-18 12:30:00,20.75,20.77,20.74,20.75,21600.0,18.0129,18.0302,18.0042,18.0129,21600.0
2010-11-18 12:40:00,20.75,20.76,20.75,20.76,28000.0,18.0129,18.0215,18.0129,18.0215,28000.0
2010-11-18 12:50:00,20.76,20.79,20.75,20.78,59900.0,18.0215,18.0476,18.0129,18.0389,59900.0
2010-11-18 13:00:00,20.78,20.78,20.75,20.75,14100.0,18.0389,18.0389,18.0129,18.0129,14100.0
2010-11-18 13:10:00,20.75,20.8,20.75,20.8,28200.0,18.0129,18.0563,18.0129,18.0563,28200.0
2010-11-18 13:20:00,20.8,20.8,20.79,20.8,5700.0,18.0563,18.0563,18.0476,18.0563,5700.0
2010-11-18 13:30:00,20.8,20.82,20.79,20.82,43800.0,18.0563,18.0736,18.0476,18.0736,43800.0
2010-11-18 13:40:00,20.82,20.83,20.81,20.82,45200.0,18.0736,18.0823,18.065,18.0736,45200.0
2010-11-18 13:50:00,20.82,20.85,20.81,20.85,24700.0,18.0736,18.0997,18.065,18.0997,24700.0
2010-11-18 14:00:00,20.84,20.87,20.83,20.87,30100.0,18.091,18.117,18.0823,18.117,30100.0
2010-11-18 14:10:00,20.86,20.87,20.85,20.86,34200.0,18.1084,18.117,18.0997,18.1084,34200.0
2010-11-18 14:20:00,20.86,20.9,20.85,20.87,58100.0,18.1084,18.1431,18.0997,18.117,58100.0
2010-11-18 14:30:00,20.88,20.88,20.83,20.85,44800.0,18.1257,18.1257,18.0823,18.0997,44800.0
2010-11-18 14:40:00,20.85,20.89,20.85,20.89,49300.0,18.0997,18.1344,18.0997,18.1344,49300.0
2010-11-18 14:50:00,20.88,20.91,20.88,20.9,41100.0,18.1257,18.1518,18.1257,18.1431,41100.0
2010-11-18 15:00:00,20.89,20.9,20.87,20.87,27600.0,18.1344,18.1431,18.117,18.117,27600.0
2010-11-18 15:10:00,20.87,20.88,20.85,20.85,28300.0,18.117,18.1257,18.0997,18.0997,28300.0
2010-11-18 15:20:00,20.85,20.86,20.81,20.81,88700.0,18.0997,18.1084,18.065,18.065,88700.0
2010-11-18 15:30:00,20.81,20.81,20.74,20.8,79100.0,18.065,18.065,18.0042,18.0563,79100.0
2010-11-18 15:40:00,20.8,20.86,20.79,20.79,96800.0,18.0563,18.1084,18.0476,18.0476,96800.0
2010-11-18 15:50:00,20.79,20.81,20.75,20.77,200000.0,18.0476,18.065,18.0129,18.0302,200000.0
2010-11-19 09:30:00,20.76,20.87,20.76,20.85,149900.0,18.0215,18.117,18.0215,18.0997,149900.0
2010-11-19 09:40:00,20.85,20.87,20.73,20.75,36900.0,18.0997,18.117,17.9955,18.0129,36900.0
2010-11-19 09:50:00,20.76,20.77,20.73,20.74,27600.0,18.0215,18.0302,17.9955,18.0042,27600.0
2010-11-19 10:00:00,20.74,20.74,20.7,20.73,26100.0,18.0042,18.0042,17.9695,17.9955,26100.0
2010-11-19 10:10:00,20.74,20.75,20.73,20.74,31900.0,18.0042,18.0129,17.9955,18.0042,31900.0
2010-11-19 10:20:00,20.74,20.76,20.73,20.73,21600.0,18.0042,18.0215,17.9955,17.9955,21600.0
2010-11-19 10:30:00,20.73,20.75,20.72,20.74,29900.0,17.9955,18.0129,17.9868,18.0042,29900.0
2010-11-19 10:40:00,20.74,20.77,20.74,20.75,36100.0,18.0042,18.0302,18.0042,18.0129,36100.0
2010-11-19 10:50:00,20.75,20.78,20.73,20.73,35900.0,18.0129,18.0389,17.9955,17.9955,35900.0
2010-11-19 11:00:00,20.74,20.76,20.73,20.76,29900.0,18.0042,18.0215,17.9955,18.0215,29900.0
2010-11-19 11:10:00,20.76,20.8,20.75,20.8,18300.0,18.0215,18.0563,18.0129,18.0563,18300.0
2010-11-19 11:20:00,20.8,20.9,20.79,20.88,42900.0,18.0563,18.1431,18.0476,18.1257,42900.0
2010-11-19 11:30:00,20.88,20.95,20.88,20.92,52600.0,18.1257,18.1865,18.1257,18.1604,52600.0
2010-11-19 11:40:00,20.93,20.97,20.92,20.92,18300.0,18.1691,18.2038,18.1604,18.1604,18300.0
2010-11-19 11:50:00,20.92,20.93,20.88,20.88,13100.0,18.1604,18.1691,18.1257,18.1257,13100.0
2010-11-19 12:00:00,20.88,20.9,20.88,20.89,7400.0,18.1257,18.1431,18.1257,18.1344,7400.0
2010-11-19 12:10:00,20.89,20.9,20.85,20.86,21100.0,18.1344,18.1431,18.0997,18.1084,21100.0
2010-11-19 12:20:00,20.85,20.9,20.85,20.88,20000.0,18.0997,18.1431,18.0997,18.1257,20000.0
2010-11-19 12:30:00,20.88,20.88,20.87,20.88,6600.0,18.1257,18.1257,18.117,18.1257,6600.0
2010-11-19 12:40:00,20.88,20.89,20.87,20.87,10000.0,18.1257,18.1344,18.117,18.117,10000.0
2010-11-19 12:50:00,20.87,20.9,20.87,20.89,19000.0,18.117,18.1431,18.117,18.1344,19000.0
2010-11-19 13:00:00,20.9,20.9,20.89,20.9,5700.0,18.1431,18.1431,18.1344,18.1431,5700.0
2010-11-19 13:10:00,20.89,20.9,20.83,20.85,46100.0,18.1344,18.1431,18.0823,18.0997,46100.0
2010-11-19 13:20:00,20.85,20.85,20.8,20.8,11600.0,18.0997,18.0997,18.0563,18.0563,11600.0
2010-11-19 13:30:00,20.8,20.82,20.79,20.8,50200.0,18.0563,18.0736,18.0476,18.0563,50200.0
2010-11-19 13:40:00,20.79,20.79,20.77,20.78,19200.0,18.0476,18.0476,18.0302,18.0389,19200.0
2010-11-19 13:50:00,20.77,20.78,20.77,20.78,3200.0,18.0302,18.0389,18.0302,18.0389,3200.0
2010-11-19 14:00:00,20.78,20.81,20.78,20.8,21800.0,18.0389,18.065,18.0389,18.0563,21800.0
2010-11-19 14:10:00,20.81,20.84,20.79,20.8,41400.0,18.065,18.091,18.0476,18.0563,41400.0
2010-11-19 14:20:00,20.79,20.8,20.79,20.79,2400.0,18.0476,18.0563,18.0476,18.0476,2400.0
2010-11-19 14:30:00,20.79,20.8,20.78,20.8,27800.0,18.0476,18.0563,18.0389,18.0563,27800.0
2010-11-19 14:40:00,20.79,20.81,20.79,20.79,27000.0,18.0476,18.065,18.0476,18.0476,27000.0
2010-11-19 14:50:00,20.8,20.8,20.79,20.8,14000.0,18.0563,18.0563,18.0476,18.0563,14000.0
2010-11-19 15:00:00,20.79,20.8,20.79,20.8,19700.0,18.0476,18.0563,18.0476,18.0563,19700.0
2010-11-19 15:10:00,20.8,20.8,20.74,20.75,61000.0,18.0563,18.0563,18.0042,18.0129,61000.0
2010-11-19 15:20:00,20.74,20.75,20.69,20.69,53300.0,18.0042,18.0129,17.9608,17.9608,53300.0
2010-11-19 15:30:00,20.7,20.71,20.69,20.69,76100.0,17.9695,17.9781,17.9608,17.9608,76100.0
2010-11-19 15:40:00,20.7,20.75,20.69,20.73,103800.0,17.9695,18.0129,17.9608,17.9955,103800.0
2010-11-19 15:50:00,20.73,20.77,20.73,20.74,95600.0,17.9955,18.0302,17.9955,18.0042,95600.0
2010-11-22 09:30:00,20.69,20.77,20.68,20.73,25900.0,17.9608,18.0302,17.9521,17.9955,25900.0
2010-11-22 09:40:00,20.73,20.78,20.72,20.76,16600.0,17.9955,18.0389,17.9868,18.0215,16600.0
2010-11-22 09:50:00,20.76,20.77,20.74,20.75,20700.0,18.0215,18.0302,18.0042,18.0129,20700.0
2010-11-22 10:00:00,20.75,20.77,20.74,20.74,16700.0,18.0129,18.0302,18.0042,18.0042,16700.0
2010-11-22 10:10:00,20.75,20.78,20.74,20.76,35300.0,18.0129,18.0389,18.0042,18.0215,35300.0
2010-11-22 10:20:00,20.75,20.75,20.69,20.69,17900.0,18.0129,18.0129,17.9608,17.9608,17900.0
2010-11-22 10:30:00,20.68,20.73,20.65,20.73,27100.0,17.9521,17.9955,17.9261,17.9955,27100.0
2010-11-22 10:40:00,20.73,20.74,20.68,20.69,13600.0,17.9955,18.0042,17.9521,17.9608,13600.0
2010-11-22 10:50:00,20.69,20.75,20.69,20.72,8100.0,17.9608,18.0129,17.9608,17.9868,8100.0
2010-11-22 11:00:00,20.72,20.78,20.7,20.77,27600.0,17.9868,18.0389,17.9695,18.0302,27600.0
2010-11-22 11:10:00,20.78,20.8,20.77,20.79,15800.0,18.0389,18.0563,18.0302,18.0476,15800.0
2010-11-22 11:20:00,20.79,20.79,20.77,20.78,19200.0,18.0476,18.0476,18.0302,18.0389,19200.0
2010-11-22 11:30:00,20.77,20.8,20.76,20.79,30500.0,18.0302,18.0563,18.0215,18.0476,30500.0
2010-11-22 11:40:00,20.78,20.78,20.74,20.75,211600.0,18.0389,18.0389,18.0042,18.0129,211600.0
2010-11-22 11:50:00,20.74,20.75,20.72,20.72,12200.0,18.0042,18.0129,17.9868,17.9868,12200.0
2010-11-22 12:00:00,20.73,20.74,20.67,20.68,36600.0,17.9955,18.0042,17.9434,17.9521,36600.0
2010-11-22 12:10:00,20.68,20.7,20.68,20.7,25400.0,17.9521,17.9695,17.9521,17.9695,25400.0
2010-11-22 12:20:00,20.69,20.7,20.6,20.61,40000.0,17.9608,17.9695,17.8827,17.8913,40000.0
2010-11-22 12:30:00,20.61,20.61,20.59,20.59,7700.0,17.8913,17.8913,17.874,17.874,7700.0
2010-11-22 12:40:00,20.59,20.6,20.58,20.58,11900.0,17.874,17.8827,17.8653,17.8653,11900.0
2010-11-22 12:50:00,20.59,20.62,20.59,20.59,34300.0,17.874,17.9,17.874,17.874,34300.0
2010-11-22 13:00:00,20.6,20.65,20.59,20.64,38100.0,17.8827,17.9261,17.874,17.9174,38100.0
2010-11-22 13:10:00,20.64,20.67,20.63,20.66,9400.0,17.9174,17.9434,17.9087,17.9347,9400.0
2010-11-22 13:20:00,20.66,20.68,20.65,20.68,15200.0,17.9347,17.9521,17.9261,17.9521,15200.0
2010-11-22 13:30:00,20.69,20.72,20.69,20.72,8700.0,17.9608,17.9868,17.9608,17.9868,8700.0
2010-11-22 13:40:00,20.72,20.74,20.72,20.74,19300.0,17.9868,18.0042,17.9868,18.0042,19300.0
2010-11-22 13:50:00,20.74,20.75,20.73,20.73,32300.0,18.0042,18.0129,17.9955,17.9955,32300.0
2010-11-22 14:00:00,20.73,20.73,20.71,20.73,18100.0,17.9955,17.9955,17.9781,17.9955,18100.0
2010-11-22 14:10:00,20.73,20.77,20.73,20.76,38400.0,17.9955,18.0302,17.9955,18.0215,38400.0
2010-11-22 14:20:00,20.77,20.77,20.7,20.7,48900.0,18.0302,18.0302,17.9695,17.9695,48900.0
2010-11-22 14:30:00,20.71,20.73,20.7,20.73,26300.0,17.9781,17.9955,17.9695,17.9955,26300.0
2010-11-22 14:40:00,20.74,20.78,20.73,20.77,27400.0,18.0042,18.0389,17.9955,18.0302,27400.0
2010-11-22 14:50:00,20.78,20.79,20.77,20.78,15200.0,18.0389,18.0476,18.0302,18.0389,15200.0
2010-11-22 15:00:00,20.79,20.81,20.78,20.8,44200.0,18.0476,18.065,18.0389,18.0563,44200.0
2010-11-22 15:10:00,20.81,20.81,20.76,20.79,52200.0,18.065,18.065,18.0215,18.0476,52200.0
2010-11-22 15:20:00,20.79,20.79,20.74,20.75,44400.0,18.0476,18.0476,18.0042,18.0129,44400.0
2010-11-22 15:30:00,20.75,20.78,20.74,20.77,71800.0,18.0129,18.0389,18.0042,18.0302,71800.0
2010-11-22 15:40:00,20.77,20.77,20.76,20.76,85000.0,18.0302,18.0302,18.0215,18.0215,85000.0
2010-11-22 15:50:00,20.77,20.77,20.76,20.76,113300.0,18.0302,18.0302,18.0215,18.0215,113300.0
2010-11-23 09:30:00,20.6,20.63,20.51,20.51,36800.0,17.8827,17.9087,17.8045,17.8045,36800.0
2010-11-23 09:40:00,20.51,20.55,20.48,20.51,16000.0,17.8045,17.8392,17.7785,17.8045,16000.0
2010-11-23 09:50:00,20.5,20.51,20.43,20.45,39500.0,17.7958,17.8045,17.7351,17.7524,39500.0
2010-11-23 10:00:00,20.46,20.54,20.45,20.54,21700.0,17.7611,17.8306,17.7524,17.8306,21700.0
2010-11-23 10:10:00,20.54,20.59,20.52,20.57,14700.0,17.8306,17.874,17.8132,17.8566,14700.0
2010-11-23 10:20:00,20.58,20.58,20.52,20.56,30000.0,17.8653,17.8653,17.8132,17.8479,30000.0
2010-11-23 10:30:00,20.55,20.59,20.53,20.59,19500.0,17.8392,17.874,17.8219,17.874,19500.0
2010-11-23 10:40:00,20.59,20.63,20.59,20.61,27000.0,17.874,17.9087,17.874,17.8913,27000.0
2010-11-23 10:50:00,20.61,20.62,20.6,20.61,21200.0,17.8913,17.9,17.8827,17.8913,21200.0
2010-11-23 11:00:00,20.61,20.62,20.59,20.59,56300.0,17.8913,17.9,17.874,17.874,56300.0
2010-11-23 11:10:00,20.6,20.61,20.59,20.6,20800.0,17.8827,17.8913,17.874,17.8827,20800.0
2010-11-23 11:20:00,20.6,20.6,20.57,20.57,35400.0,17.8827,17.8827,17.8566,17.8566,35400.0
2010-11-23 11:30:00,20.57,20.58,20.53,20.54,79700.0,17.8566,17.8653,17.8219,17.8306,79700.0
2010-11-23 11:40:00,20.53,20.57,20.52,20.57,17000.0,17.8219,17.8566,17.8132,17.8566,17000.0
2010-11-23 11:50:00,20.56,20.58,20.56,20.57,18700.0,17.8479,17.8653,17.8479,17.8566,18700.0
2010-11-23 12:00:00,20.58,20.58,20.56,20.58,19700.0,17.8653,17.8653,17.8479,17.8653,19700.0
2010-11-23 12:10:00,20.59,20.6,20.56,20.57,30800.0,17.874,17.8827,17.8479,17.8566,30800.0
2010-11-23 12:20:00,20.57,20.59,20.57,20.57,9800.0,17.8566,17.874,17.8566,17.8566,9800.0
2010-11-23 12:30:00,20.58,20.6,20.55,20.58,21600.0,17.8653,17.8827,17.8392,17.8653,21600.0
2010-11-23 12:40:00,20.58,20.61,20.58,20.59,9800.0,17.8653,17.8913,17.8653,17.874,9800.0
2010-11-23 12:50:00,20.59,20.63,20.59,20.62,8100.0,17.874,17.9087,17.874,17.9,8100.0
2010-11-23 13:00:00,20.63,20.64,20.61,20.62,13800.0,17.9087,17.9174,17.8913,17.9,13800.0
2010-11-23 13:10:00,20.62,20.64,20.61,20.63,10900.0,17.9,17.9174,17.8913,17.9087,10900.0
2010-11-23 13:20:00,20.62,20.63,20.6,20.61,14000.0,17.9,17.9087,17.8827,17.8913,14000.0
2010-11-23 13:30:00,20.61,20.61,20.58,20.58,27800.0,17.8913,17.8913,17.8653,17.8653,27800.0
2010-11-23 13:40:00,20.59,20.6,20.56,20.57,21100.0,17.874,17.8827,17.8479,17.8566,21100.0
2010-11-23 13:50:00,20.56,20.57,20.53,20.56,20500.0,17.8479,17.8566,17.8219,17.8479,20500.0
2010-11-23 14:00:00,20.56,20.59,20.55,20.56,24100.0,17.8479,17.874,17.8392,17.8479,24100.0
2010-11-23 14:10:00,20.56,20.58,20.55,20.55,15100.0,17.8479,17.8653,17.8392,17.8392,15100.0
2010-11-23 14:20:00,20.55,20.56,20.52,20.54,14900.0,17.8392,17.8479,17.8132,17.8306,14900.0
2010-11-23 14:30:00,20.55,20.55,20.54,20.55,14800.0,17.8392,17.8392,17.8306,17.8392,14800.0
2010-11-23 14:40:00,20.55,20.55,20.51,20.51,18600.0,17.8392,17.8392,17.8045,17.8045,18600.0
2010-11-23 14:50:00,20.52,20.56,20.52,20.55,10500.0,17.8132,17.8479,17.8132,17.8392,10500.0
2010-11-23 15:00:00,20.56,20.58,20.54,20.56,29200.0,17.8479,17.8653,17.8306,17.8479,29200.0
2010-11-23 15:10:00,20.56,20.58,20.54,20.58,12900.0,17.8479,17.8653,17.8306,17.8653,12900.0
2010-11-23 15:20:00,20.58,20.59,20.57,20.59,15200.0,17.8653,17.874,17.8566,17.874,15200.0
2010-11-23 15:30:00,20.6,20.6,20.57,20.58,39400.0,17.8827,17.8827,17.8566,17.8653,39400.0
2010-11-23 15:40:00,20.59,20.59,20.57,20.58,48700.0,17.874,17.874,17.8566,17.8653,48700.0
2010-11-23 15:50:00,20.57,20.58,20.54,20.56,84300.0,17.8566,17.8653,17.8306,17.8479,84300.0
2010-11-24 09:30:00,20.63,20.85,20.63,20.82,39600.0,17.9087,18.0997,17.9087,18.0736,39600.0
2010-11-24 09:40:00,20.83,20.83,20.72,20.72,13400.0,18.0823,18.0823,17.9868,17.9868,13400.0
2010-11-24 09:50:00,20.73,20.83,20.72,20.81,15300.0,17.9955,18.0823,17.9868,18.065,15300.0
2010-11-24 10:00:00,20.81,20.82,20.78,20.78,13000.0,18.065,18.0736,18.0389,18.0389,13000.0
2010-11-24 10:10:00,20.79,20.81,20.73,20.81,15700.0,18.0476,18.065,17.9955,18.065,15700.0
2010-11-24 10:20:00,20.82,20.84,20.81,20.81,15700.0,18.0736,18.091,18.065,18.065,15700.0
2010-11-24 10:30:00,20.81,20.84,20.8,20.83,13500.0,18.065,18.091,18.0563,18.0823,13500.0
2010-11-24 10:40:00,20.82,20.86,20.81,20.84,14800.0,18.0736,18.1084,18.065,18.091,14800.0
2010-11-24 10:50:00,20.84,20.85,20.81,20.83,13200.0,18.091,18.0997,18.065,18.0823,13200.0
2010-11-24 11:00:00,20.83,20.84,20.82,20.82,10800.0,18.0823,18.091,18.0736,18.0736,10800.0
2010-11-24 11:10:00,20.83,20.84,20.82,20.82,4600.0,18.0823,18.091,18.0736,18.0736,4600.0
2010-11-24 11:20:00,20.83,20.83,20.8,20.83,11100.0,18.0823,18.0823,18.0563,18.0823,11100.0
2010-11-24 11:30:00,20.84,20.88,20.83,20.88,13700.0,18.091,18.1257,18.0823,18.1257,13700.0
2010-11-24 11:40:00,20.88,20.9,20.87,20.88,18000.0,18.1257,18.1431,18.117,18.1257,18000.0
2010-11-24 11:50:00,20.88,20.89,20.88,20.89,9700.0,18.1257,18.1344,18.1257,18.1344,9700.0
2010-11-24 12:00:00,20.9,20.91,20.89,20.89,8600.0,18.1431,18.1518,18.1344,18.1344,8600.0
2010-11-24 12:10:00,20.9,20.91,20.89,20.9,9200.0,18.1431,18.1518,18.1344,18.1431,9200.0
2010-11-24 12:20:00,20.89,20.91,20.89,20.91,13500.0,18.1344,18.1518,18.1344,18.1518,13500.0
2010-11-24 12:30:00,20.9,20.92,20.9,20.91,7400.0,18.1431,18.1604,18.1431,18.1518,7400.0
2010-11-24 12:40:00,20.91,20.93,20.9,20.93,13100.0,18.1518,18.1691,18.1431,18.1691,13100.0
2010-11-24 12:50:00,20.93,20.95,20.92,20.95,15100.0,18.1691,18.1865,18.1604,18.1865,15100.0
2010-11-24 13:00:00,20.95,20.96,20.94,20.96,13300.0,18.1865,18.1952,18.1778,18.1952,13300.0
2010-11-24 13:10:00,20.95,20.96,20.95,20.96,8800.0,18.1865,18.1952,18.1865,18.1952,8800.0
2010-11-24 13:20:00,20.96,20.98,20.95,20.98,22600.0,18.1952,18.2125,18.1865,18.2125,22600.0
2010-11-24 13:30:00,20.98,20.99,20.98,20.99,12300.0,18.2125,18.2212,18.2125,18.2212,12300.0
2010-11-24 13:40:00,20.99,20.99,20.98,20.98,19400.0,18.2212,18.2212,18.2125,18.2125,19400.0
2010-11-24 13:50:00,20.99,20.99,20.98,20.99,6800.0,18.2212,18.2212,18.2125,18.2212,6800.0
2010-11-24 14:00:00,20.98,20.99,20.98,20.99,13300.0,18.2125,18.2212,18.2125,18.2212,13300.0
2010-11-24 14:10:00,20.99,20.99,20.97,20.97,22000.0,18.2212,18.2212,18.2038,18.2038,22000.0
2010-11-24 14:20:00,20.98,21.0,20.97,21.0,20800.0,18.2125,18.2299,18.2038,18.2299,20800.0
2010-11-24 14:30:00,21.0,21.0,20.99,20.99,12500.0,18.2299,18.2299,18.2212,18.2212,12500.0
2010-11-24 14:40:00,21.0,21.0,20.99,21.0,16800.0,18.2299,18.2299,18.2212,18.2299,16800.0
2010-11-24 14:50:00,21.0,21.0,20.99,20.99,13700.0,18.2299,18.2299,18.2212,18.2212,13700.0
2010-11-24 15:00:00,21.0,21.0,20.98,20.98,33600.0,18.2299,18.2299,18.2125,18.2125,33600.0
2010-11-24 15:10:00,20.98,20.99,20.94,20.95,49600.0,18.2125,18.2212,18.1778,18.1865,49600.0
2010-11-24 15:20:00,20.95,20.98,20.94,20.98,46300.0,18.1865,18.2125,18.1778,18.2125,46300.0
2010-11-24 15:30:00,20.98,20.99,20.96,20.97,56000.0,18.2125,18.2212,18.1952,18.2038,56000.0
2010-11-24 15:40:00,20.98,21.0,20.97,20.98,73300.0,18.2125,18.2299,18.2038,18.2125,73300.0
2010-11-24 15:50:00,20.98,21.0,20.97,21.0,99300.0,18.2125,18.2299,18.2038,18.2299,99300.0
2010-11-26 09:30:00,20.82,20.82,20.64,20.75,41800.0,18.0736,18.0736,17.9174,18.0129,41800.0
2010-11-26 09:40:00,20.75,20.77,20.71,20.77,19800.0,18.0129,18.0302,17.9781,18.0302,19800.0
2010-11-26 09:50:00,20.78,20.84,20.77,20.81,18300.0,18.0389,18.091,18.0302,18.065,18300.0
2010-11-26 10:00:00,20.82,20.82,20.73,20.75,53200.0,18.0736,18.0736,17.9955,18.0129,53200.0
2010-11-26 10:10:00,20.75,20.76,20.71,20.75,34400.0,18.0129,18.0215,17.9781,18.0129,34400.0
2010-11-26 10:20:00,20.75,20.76,20.68,20.72,16000.0,18.0129,18.0215,17.9521,17.9868,16000.0
2010-11-26 10:30:00,20.72,20.75,20.69,20.73,14900.0,17.9868,18.0129,17.9608,17.9955,14900.0
2010-11-26 10:40:00,20.73,20.74,20.68,20.72,15800.0,17.9955,18.0042,17.9521,17.9868,15800.0
2010-11-26 10:50:00,20.71,20.75,20.69,20.72,14900.0,17.9781,18.0129,17.9608,17.9868,14900.0
2010-11-26 11:00:00,20.72,20.77,20.72,20.77,10700.0,17.9868,18.0302,17.9868,18.0302,10700.0
2010-11-26 11:10:00,20.76,20.78,20.75,20.77,8500.0,18.0215,18.0389,18.0129,18.0302,8500.0
2010-11-26 11:20:00,20.77,20.79,20.77,20.78,9400.0,18.0302,18.0476,18.0302,18.0389,9400.0
2010-11-26 11:30:00,20.77,20.78,20.73,20.73,26000.0,18.0302,18.0389,17.9955,17.9955,26000.0
2010-11-26 11:40:00,20.73,20.73,20.7,20.71,11100.0,17.9955,17.9955,17.9695,17.9781,11100.0
2010-11-26 11:50:00,20.7,20.76,20.7,20.76,13200.0,17.9695,18.0215,17.9695,18.0215,13200.0
2010-11-26 12:00:00,20.77,20.77,20.73,20.75,10400.0,18.0302,18.0302,17.9955,18.0129,10400.0
2010-11-26 12:10:00,20.75,20.78,20.75,20.77,7500.0,18.0129,18.0389,18.0129,18.0302,7500.0
2010-11-26 12:20:00,20.76,20.77,20.73,20.74,16300.0,18.0215,18.0302,17.9955,18.0042,16300.0
2010-11-26 12:30:00,20.74,20.76,20.74,20.74,24000.0,18.0042,18.0215,18.0042,18.0042,24000.0
2010-11-26 12:40:00,20.75,20.77,20.74,20.75,15900.0,18.0129,18.0302,18.0042,18.0129,15900.0
2010-11-26 12:50:00,20.75,20.77,20.72,20.72,36100.0,18.0129,18.0302,17.9868,17.9868,36100.0
2010-11-29 09:30:00,20.55,20.6,20.45,20.58,64100.0,17.8392,17.8827,17.7524,17.8653,64100.0
2010-11-29 09:40:00,20.57,20.67,20.52,20.61,43400.0,17.8566,17.9434,17.8132,17.8913,43400.0
2010-11-29 09:50:00,20.63,20.63,20.45,20.51,34900.0,17.9087,17.9087,17.7524,17.8045,34900.0
2010-11-29 10:00:00,20.51,20.55,20.43,20.55,60600.0,17.8045,17.8392,17.7351,17.8392,60600.0
2010-11-29 10:10:00,20.55,20.6,20.54,20.58,22800.0,17.8392,17.8827,17.8306,17.8653,22800.0
2010-11-29 10:20:00,20.59,20.6,20.5,20.51,45800.0,17.874,17.8827,17.7958,17.8045,45800.0
2010-11-29 10:30:00,20.51,20.57,20.51,20.54,29400.0,17.8045,17.8566,17.8045,17.8306,29400.0
2010-11-29 10:40:00,20.54,20.58,20.53,20.53,24100.0,17.8306,17.8653,17.8219,17.8219,24100.0
2010-11-29 10:50:00,20.54,20.57,20.52,20.53,26800.0,17.8306,17.8566,17.8132,17.8219,26800.0
2010-11-29 11:00:00,20.54,20.6,20.53,20.59,22800.0,17.8306,17.8827,17.8219,17.874,22800.0
2010-11-29 11:10:00,20.59,20.66,20.58,20.59,23400.0,17.874,17.9347,17.8653,17.874,23400.0
2010-11-29 11:20:00,20.61,20.62,20.57,20.59,25800.0,17.8913,17.9,17.8566,17.874,25800.0
2010-11-29 11:30:00,20.58,20.62,20.56,20.58,39700.0,17.8653,17.9,17.8479,17.8653,39700.0
2010-11-29 11:40:00,20.58,20.59,20.51,20.54,21500.0,17.8653,17.874,17.8045,17.8306,21500.0
2010-11-29 11:50:00,20.53,20.54,20.51,20.53,23300.0,17.8219,17.8306,17.8045,17.8219,23300.0
2010-11-29 12:00:00,20.54,20.58,20.53,20.58,22300.0,17.8306,17.8653,17.8219,17.8653,22300.0
2010-11-29 12:10:00,20.58,20.59,20.56,20.58,16800.0,17.8653,17.874,17.8479,17.8653,16800.0
2010-11-29 12:20:00,20.58,20.61,20.57,20.57,14400.0,17.8653,17.8913,17.8566,17.8566,14400.0
2010-11-29 12:30:00,20.57,20.58,20.55,20.55,11200.0,17.8566,17.8653,17.8392,17.8392,11200.0
2010-11-29 12:40:00,20.55,20.58,20.55,20.57,23200.0,17.8392,17.8653,17.8392,17.8566,23200.0
2010-11-29 12:50:00,20.57,20.57,20.56,20.57,12200.0,17.8566,17.8566,17.8479,17.8566,12200.0
2010-11-29 13:00:00,20.57,20.57,20.51,20.51,19600.0,17.8566,17.8566,17.8045,17.8045,19600.0
2010-11-29 13:10:00,20.51,20.52,20.5,20.5,14500.0,17.8045,17.8132,17.7958,17.7958,14500.0
2010-11-29 13:20:00,20.5,20.57,20.5,20.56,67400.0,17.7958,17.8566,17.7958,17.8479,67400.0
2010-11-29 13:30:00,20.56,20.57,20.55,20.56,40800.0,17.8479,17.8566,17.8392,17.8479,40800.0
2010-11-29 13:40:00,20.56,20.58,20.56,20.57,56000.0,17.8479,17.8653,17.8479,17.8566,56000.0
2010-11-29 13:50:00,20.57,20.58,20.54,20.55,19100.0,17.8566,17.8653,17.8306,17.8392,19100.0
2010-11-29 14:00:00,20.55,20.55,20.53,20.53,33500.0,17.8392,17.8392,17.8219,17.8219,33500.0
2010-11-29 14:10:00,20.53,20.54,20.51,20.53,22900.0,17.8219,17.8306,17.8045,17.8219,22900.0
2010-11-29 14:20:00,20.52,20.59,20.52,20.58,57100.0,17.8132,17.874,17.8132,17.8653,57100.0
2010-11-29 14:30:00,20.58,20.61,20.58,20.6,52500.0,17.8653,17.8913,17.8653,17.8827,52500.0
2010-11-29 14:40:00,20.6,20.66,20.6,20.64,50700.0,17.8827,17.9347,17.8827,17.9174,50700.0
2010-11-29 14:50:00,20.64,20.67,20.64,20.67,102400.0,17.9174,17.9434,17.9174,17.9434,102400.0
2010-11-29 15:00:00,20.67,20.7,20.66,20.67,62500.0,17.9434,17.9695,17.9347,17.9434,62500.0
2010-11-29 15:10:00,20.67,20.7,20.67,20.7,27300.0,17.9434,17.9695,17.9434,17.9695,27300.0
2010-11-29 15:20:00,20.7,20.71,20.67,20.7,46500.0,17.9695,17.9781,17.9434,17.9695,46500.0
2010-11-29 15:30:00,20.7,20.73,20.68,20.73,46500.0,17.9695,17.9955,17.9521,17.9955,46500.0
2010-11-29 15:40:00,20.73,20.81,20.71,20.78,181000.0,17.9955,18.065,17.9781,18.0389,181000.0
2010-11-29 15:50:00,20.78,20.78,20.73,20.74,184800.0,18.0389,18.0389,17.9955,18.0042,184800.0
2010-11-30 09:30:00,20.5,20.5,20.39,20.43,33200.0,17.7958,17.7958,17.7004,17.7351,33200.0
2010-11-30 09:40:00,20.42,20.5,20.38,20.44,30800.0,17.7264,17.7958,17.6917,17.7438,30800.0
2010-11-30 09:50:00,20.45,20.49,20.41,20.46,27100.0,17.7524,17.7872,17.7177,17.7611,27100.0
2010-11-30 10:00:00,20.45,20.52,20.45,20.45,36300.0,17.7524,17.8132,17.7524,17.7524,36300.0
2010-11-30 10:10:00,20.45,20.49,20.44,20.47,12700.0,17.7524,17.7872,17.7438,17.7698,12700.0
2010-11-30 10:20:00,20.46,20.53,20.45,20.52,26800.0,17.7611,17.8219,17.7524,17.8132,26800.0
2010-11-30 10:30:00,20.51,20.51,20.45,20.45,10600.0,17.8045,17.8045,17.7524,17.7524,10600.0
2010-11-30 10:40:00,20.46,20.49,20.45,20.46,37900.0,17.7611,17.7872,17.7524,17.7611,37900.0
2010-11-30 10:50:00,20.47,20.47,20.43,20.46,43400.0,17.7698,17.7698,17.7351,17.7611,43400.0
2010-11-30 11:00:00,20.46,20.52,20.46,20.48,30800.0,17.7611,17.8132,17.7611,17.7785,30800.0
2010-11-30 11:10:00,20.47,20.48,20.38,20.4,39300.0,17.7698,17.7785,17.6917,17.709,39300.0
2010-11-30 11:20:00,20.41,20.44,20.4,20.44,23400.0,17.7177,17.7438,17.709,17.7438,23400.0
2010-11-30 11:30:00,20.43,20.44,20.4,20.43,19300.0,17.7351,17.7438,17.709,17.7351,19300.0
2010-11-30 11:40:00,20.43,20.48,20.42,20.48,29200.0,17.7351,17.7785,17.7264,17.7785,29200.0
2010-11-30 11:50:00,20.48,20.53,20.47,20.5,20800.0,17.7785,17.8219,17.7698,17.7958,20800.0
2010-11-30 12:00:00,20.51,20.51,20.49,20.49,9000.0,17.8045,17.8045,17.7872,17.7872,9000.0
2010-11-30 12:10:00,20.49,20.49,20.47,20.49,15400.0,17.7872,17.7872,17.7698,17.7872,15400.0
2010-11-30 12:20:00,20.49,20.51,20.49,20.51,14500.0,17.7872,17.8045,17.7872,17.8045,14500.0
2010-11-30 12:30:00,20.51,20.52,20.49,20.51,28100.0,17.8045,17.8132,17.7872,17.8045,28100.0
2010-11-30 12:40:00,20.52,20.53,20.51,20.53,14200.0,17.8132,17.8219,17.8045,17.8219,14200.0
2010-11-30 12:50:00,20.53,20.59,20.52,20.59,13300.0,17.8219,17.874,17.8132,17.874,13300.0
2010-11-30 13:00:00,20.59,20.63,20.59,20.61,41500.0,17.874,17.9087,17.874,17.8913,41500.0
2010-11-30 13:10:00,20.6,20.61,20.6,20.6,8500.0,17.8827,17.8913,17.8827,17.8827,8500.0
2010-11-30 13:20:00,20.61,20.63,20.59,20.59,31600.0,17.8913,17.9087,17.874,17.874,31600.0
2010-11-30 13:30:00,20.59,20.63,20.59,20.63,12300.0,17.874,17.9087,17.874,17.9087,12300.0
2010-11-30 13:40:00,20.63,20.63,20.59,20.61,13600.0,17.9087,17.9087,17.874,17.8913,13600.0
2010-11-30 13:50:00,20.61,20.64,20.6,20.64,18000.0,17.8913,17.9174,17.8827,17.9174,18000.0
2010-11-30 14:00:00,20.65,20.69,20.64,20.69,27600.0,17.9261,17.9608,17.9174,17.9608,27600.0
2010-11-30 14:10:00,20.69,20.71,20.63,20.65,36200.0,17.9608,17.9781,17.9087,17.9261,36200.0
2010-11-30 14:20:00,20.65,20.67,20.61,20.61,18700.0,17.9261,17.9434,17.8913,17.8913,18700.0
2010-11-30 14:30:00,20.61,20.62,20.58,20.59,37400.0,17.8913,17.9,17.8653,17.874,37400.0
2010-11-30 14:40:00,20.58,20.64,20.58,20.61,24200.0,17.8653,17.9174,17.8653,17.8913,24200.0
2010-11-30 14:50:00,20.61,20.66,20.6,20.63,24600.0,17.8913,17.9347,17.8827,17.9087,24600.0
2010-11-30 15:00:00,20.64,20.66,20.63,20.64,86500.0,17.9174,17.9347,17.9087,17.9174,86500.0
2010-11-30 15:10:00,20.64,20.68,20.62,20.67,60900.0,17.9174,17.9521,17.9,17.9434,60900.0
2010-11-30 15:20:00,20.68,20.7,20.67,20.68,41000.0,17.9521,17.9695,17.9434,17.9521,41000.0
2010-11-30 15:30:00,20.69,20.74,20.68,20.69,122200.0,17.9608,18.0042,17.9521,17.9608,122200.0
2010-11-30 15:40:00,20.69,20.7,20.65,20.65,121600.0,17.9608,17.9695,17.9261,17.9261,121600.0
2010-11-30 15:50:00,20.65,20.65,20.6,20.62,156600.0,17.9261,17.9261,17.8827,17.9,156600.0
2010-12-01 09:30:00,20.87,20.99,20.85,20.85,43200.0,18.117,18.2212,18.0997,18.0997,43200.0
2010-12-01 09:40:00,20.87,20.97,20.84,20.97,15000.0,18.117,18.2038,18.091,18.2038,15000.0
2010-12-01 09:50:00,20.97,21.0,20.95,20.99,20800.0,18.2038,18.2299,18.1865,18.2212,20800.0
2010-12-01 10:00:00,21.0,21.03,20.89,20.94,71400.0,18.2299,18.2559,18.1344,18.1778,71400.0
2010-12-01 10:10:00,20.93,20.96,20.89,20.89,34900.0,18.1691,18.1952,18.1344,18.1344,34900.0
2010-12-01 10:20:00,20.9,20.93,20.86,20.86,25800.0,18.1431,18.1691,18.1084,18.1084,25800.0
2010-12-01 10:30:00,20.86,20.96,20.85,20.93,30900.0,18.1084,18.1952,18.0997,18.1691,30900.0
2010-12-01 10:40:00,20.93,20.99,20.92,20.98,12000.0,18.1691,18.2212,18.1604,18.2125,12000.0
2010-12-01 10:50:00,20.98,21.05,20.98,21.04,11800.0,18.2125,18.2733,18.2125,18.2646,11800.0
2010-12-01 11:00:00,21.03,21.03,20.93,20.95,21600.0,18.2559,18.2559,18.1691,18.1865,21600.0
2010-12-01 11:10:00,20.95,20.96,20.92,20.93,7300.0,18.1865,18.1952,18.1604,18.1691,7300.0
2010-12-01 11:20:00,20.93,20.97,20.93,20.95,15500.0,18.1691,18.2038,18.1691,18.1865,15500.0
2010-12-01 11:30:00,20.94,20.95,20.93,20.94,8700.0,18.1778,18.1865,18.1691,18.1778,8700.0
2010-12-01 11:40:00,20.93,20.94,20.93,20.93,3700.0,18.1691,18.1778,18.1691,18.1691,3700.0
2010-12-01 11:50:00,20.94,21.05,20.93,21.03,55800.0,18.1778,18.2733,18.1691,18.2559,55800.0
2010-12-01 12:00:00,21.03,21.08,21.03,21.08,13400.0,18.2559,18.2993,18.2559,18.2993,13400.0
2010-12-01 12:10:00,21.08,21.09,21.07,21.08,14000.0,18.2993,18.308,18.2907,18.2993,14000.0
2010-12-01 12:20:00,21.08,21.08,21.05,21.08,16500.0,18.2993,18.2993,18.2733,18.2993,16500.0
2010-12-01 12:30:00,21.08,21.08,21.05,21.06,11200.0,18.2993,18.2993,18.2733,18.282,11200.0
2010-12-01 12:40:00,21.07,21.08,21.06,21.08,5800.0,18.2907,18.2993,18.282,18.2993,5800.0
2010-12-01 12:50:00,21.08,21.08,21.07,21.07,3000.0,18.2993,18.2993,18.2907,18.2907,3000.0
2010-12-01 13:00:00,21.08,21.1,21.07,21.09,14700.0,18.2993,18.3167,18.2907,18.308,14700.0
2010-12-01 13:10:00,21.09,21.1,21.04,21.04,22300.0,18.308,18.3167,18.2646,18.2646,22300.0
2010-12-01 13:20:00,21.04,21.1,21.04,21.06,17300.0,18.2646,18.3167,18.2646,18.282,17300.0
2010-12-01 13:30:00,21.06,21.08,21.04,21.08,15100.0,18.282,18.2993,18.2646,18.2993,15100.0
2010-12-01 13:40:00,21.07,21.1,21.05,21.09,28900.0,18.2907,18.3167,18.2733,18.308,28900.0
2010-12-01 13:50:00,21.1,21.1,21.09,21.1,2700.0,18.3167,18.3167,18.308,18.3167,2700.0
2010-12-01 14:00:00,21.09,21.1,21.08,21.09,9200.0,18.308,18.3167,18.2993,18.308,9200.0
2010-12-01 14:10:00,21.09,21.1,21.08,21.1,7300.0,18.308,18.3167,18.2993,18.3167,7300.0
2010-12-01 14:20:00,21.1,21.1,21.08,21.08,15800.0,18.3167,18.3167,18.2993,18.2993,15800.0
2010-12-01 14:30:00,21.08,21.09,21.08,21.08,16000.0,18.2993,18.308,18.2993,18.2993,16000.0
2010-12-01 14:40:00,21.08,21.09,21.08,21.09,2800.0,18.2993,18.308,18.2993,18.308,2800.0
2010-12-01 14:50:00,21.08,21.09,21.08,21.09,22300.0,18.2993,18.308,18.2993,18.308,22300.0
2010-12-01 15:00:00,21.08,21.09,21.08,21.09,10900.0,18.2993,18.308,18.2993,18.308,10900.0
2010-12-01 15:10:00,21.09,21.09,21.05,21.07,27900.0,18.308,18.308,18.2733,18.2907,27900.0
2010-12-01 15:20:00,21.08,21.09,21.07,21.08,43500.0,18.2993,18.308,18.2907,18.2993,43500.0
2010-12-01 15:30:00,21.09,21.11,21.08,21.11,45200.0,18.308,18.3254,18.2993,18.3254,45200.0
2010-12-01 15:40:00,21.11,21.11,21.07,21.08,62800.0,18.3254,18.3254,18.2907,18.2993,62800.0
2010-12-01 15:50:00,21.09,21.1,21.08,21.08,68900.0,18.308,18.3167,18.2993,18.2993,68900.0
2010-12-02 09:30:00,21.01,21.13,20.98,21.12,22300.0,18.2386,18.3427,18.2125,18.3341,22300.0
2010-12-02 09:40:00,21.12,21.13,21.09,21.1,28900.0,18.3341,18.3427,18.308,18.3167,28900.0
2010-12-02 09:50:00,21.09,21.09,21.05,21.06,52600.0,18.308,18.308,18.2733,18.282,52600.0
2010-12-02 10:00:00,21.07,21.13,21.05,21.11,72800.0,18.2907,18.3427,18.2733,18.3254,72800.0
2010-12-02 10:10:00,21.1,21.1,21.06,21.09,25200.0,18.3167,18.3167,18.282,18.308,25200.0
2010-12-02 10:20:00,21.09,21.1,21.06,21.07,19600.0,18.308,18.3167,18.282,18.2907,19600.0
2010-12-02 10:30:00,21.08,21.11,21.07,21.1,21000.0,18.2993,18.3254,18.2907,18.3167,21000.0
2010-12-02 10:40:00,21.09,21.11,21.09,21.1,18600.0,18.308,18.3254,18.308,18.3167,18600.0
2010-12-02 10:50:00,21.1,21.1,21.05,21.08,27000.0,18.3167,18.3167,18.2733,18.2993,27000.0
2010-12-02 11:00:00,21.08,21.1,21.07,21.09,20100.0,18.2993,18.3167,18.2907,18.308,20100.0
2010-12-02 11:10:00,21.09,21.19,21.09,21.19,29400.0,18.308,18.3948,18.308,18.3948,29400.0
2010-12-02 11:20:00,21.18,21.24,21.18,21.24,24700.0,18.3861,18.4382,18.3861,18.4382,24700.0
2010-12-02 11:30:00,21.23,21.27,21.23,21.23,24800.0,18.4295,18.4643,18.4295,18.4295,24800.0
2010-12-02 11:40:00,21.22,21.24,21.18,21.18,16700.0,18.4209,18.4382,18.3861,18.3861,16700.0
2010-12-02 11:50:00,21.18,21.19,21.16,21.16,13200.0,18.3861,18.3948,18.3688,18.3688,13200.0
2010-12-02 12:00:00,21.17,21.17,21.13,21.17,13900.0,18.3775,18.3775,18.3427,18.3775,13900.0
2010-12-02 12:10:00,21.18,21.21,21.18,21.2,7100.0,18.3861,18.4122,18.3861,18.4035,7100.0
2010-12-02 12:20:00,21.2,21.22,21.2,21.22,8000.0,18.4035,18.4209,18.4035,18.4209,8000.0
2010-12-02 12:30:00,21.22,21.23,21.21,21.23,8700.0,18.4209,18.4295,18.4122,18.4295,8700.0
2010-12-02 12:40:00,21.23,21.27,21.23,21.27,21600.0,18.4295,18.4643,18.4295,18.4643,21600.0
2010-12-02 12:50:00,21.27,21.27,21.22,21.25,24100.0,18.4643,18.4643,18.4209,18.4469,24100.0
2010-12-02 13:00:00,21.25,21.27,21.21,21.24,31600.0,18.4469,18.4643,18.4122,18.4382,31600.0
2010-12-02 13:10:00,21.23,21.24,21.19,21.19,10600.0,18.4295,18.4382,18.3948,18.3948,10600.0
2010-12-02 13:20:00,21.19,21.22,21.19,21.22,15900.0,18.3948,18.4209,18.3948,18.4209,15900.0
2010-12-02 13:30:00,21.21,21.23,21.19,21.22,33200.0,18.4122,18.4295,18.3948,18.4209,33200.0
2010-12-02 13:40:00,21.22,21.22,21.19,21.21,18200.0,18.4209,18.4209,18.3948,18.4122,18200.0
2010-12-02 13:50:00,21.21,21.24,21.2,21.23,16600.0,18.4122,18.4382,18.4035,18.4295,16600.0
2010-12-02 14:00:00,21.22,21.3,21.22,21.3,26400.0,18.4209,18.4903,18.4209,18.4903,26400.0
2010-12-02 14:10:00,21.29,21.33,21.27,21.33,50200.0,18.4816,18.5164,18.4643,18.5164,50200.0
2010-12-02 14:20:00,21.33,21.37,21.33,21.36,26200.0,18.5164,18.5511,18.5164,18.5424,26200.0
2010-12-02 14:30:00,21.34,21.38,21.33,21.36,41600.0,18.525,18.5598,18.5164,18.5424,41600.0
2010-12-02 14:40:00,21.35,21.38,21.33,21.38,28700.0,18.5337,18.5598,18.5164,18.5598,28700.0
2010-12-02 14:50:00,21.38,21.4,21.38,21.39,46000.0,18.5598,18.5771,18.5598,18.5684,46000.0
2010-12-02 15:00:00,21.38,21.42,21.37,21.41,40700.0,18.5598,18.5945,18.5511,18.5858,40700.0
2010-12-02 15:10:00,21.41,21.42,21.3,21.3,21400.0,18.5858,18.5945,18.4903,18.4903,21400.0
2010-12-02 15:20:00,21.3,21.35,21.3,21.33,36900.0,18.4903,18.5337,18.4903,18.5164,36900.0
2010-12-02 15:30:00,21.33,21.34,21.3,21.32,59300.0,18.5164,18.525,18.4903,18.5077,59300.0
2010-12-02 15:40:00,21.31,21.33,21.3,21.32,79800.0,18.499,18.5164,18.4903,18.5077,79800.0
2010-12-02 15:50:00,21.32,21.33,21.29,21.33,159800.0,18.5077,18.5164,18.4816,18.5164,159800.0
2010-12-03 09:30:00,21.26,21.38,21.26,21.33,41500.0,18.4556,18.5598,18.4556,18.5164,41500.0
2010-12-03 09:40:00,21.34,21.42,21.33,21.42,28300.0,18.525,18.5945,18.5164,18.5945,28300.0
2010-12-03 09:50:00,21.4,21.49,21.4,21.48,44000.0,18.5771,18.6553,18.5771,18.6466,44000.0
2010-12-03 10:00:00,21.48,21.5,21.45,21.49,84600.0,18.6466,18.6639,18.6205,18.6553,84600.0
2010-12-03 10:10:00,21.49,21.52,21.46,21.51,56600.0,18.6553,18.6813,18.6292,18.6726,56600.0
2010-12-03 10:20:00,21.52,21.55,21.48,21.54,27500.0,18.6813,18.7073,18.6466,18.6987,27500.0
2010-12-03 10:30:00,21.55,21.64,21.55,21.64,48700.0,18.7073,18.7855,18.7073,18.7855,48700.0
2010-12-03 10:40:00,21.63,21.66,21.6,21.64,72500.0,18.7768,18.8028,18.7507,18.7855,72500.0
2010-12-03 10:50:00,21.65,21.69,21.64,21.69,32400.0,18.7941,18.8289,18.7855,18.8289,32400.0
2010-12-03 11:00:00,21.68,21.71,21.66,21.7,28400.0,18.8202,18.8462,18.8028,18.8376,28400.0
2010-12-03 11:10:00,21.7,21.72,21.7,21.71,58000.0,18.8376,18.8549,18.8376,18.8462,58000.0
2010-12-03 11:20:00,21.7,21.73,21.7,21.7,14500.0,18.8376,18.8636,18.8376,18.8376,14500.0
2010-12-03 11:30:00,21.71,21.71,21.61,21.62,17900.0,18.8462,18.8462,18.7594,18.7681,17900.0
2010-12-03 11:40:00,21.62,21.7,21.62,21.68,35200.0,18.7681,18.8376,18.7681,18.8202,35200.0
2010-12-03 11:50:00,21.69,21.69,21.61,21.62,11400.0,18.8289,18.8289,18.7594,18.7681,11400.0
2010-12-03 12:00:00,21.62,21.67,21.61,21.65,21700.0,18.7681,18.8115,18.7594,18.7941,21700.0
2010-12-03 12:10:00,21.65,21.65,21.6,21.6,45700.0,18.7941,18.7941,18.7507,18.7507,45700.0
2010-12-03 12:20:00,21.6,21.61,21.6,21.61,7000.0,18.7507,18.7594,18.7507,18.7594,7000.0
2010-12-03 12:30:00,21.61,21.61,21.6,21.6,6900.0,18.7594,18.7594,18.7507,18.7507,6900.0
2010-12-03 12:40:00,21.61,21.64,21.61,21.61,11800.0,18.7594,18.7855,18.7594,18.7594,11800.0
2010-12-03 12:50:00,21.61,21.62,21.61,21.61,5100.0,18.7594,18.7681,18.7594,18.7594,5100.0
2010-12-03 13:00:00,21.61,21.65,21.61,21.65,13200.0,18.7594,18.7941,18.7594,18.7941,13200.0
2010-12-03 13:10:00,21.65,21.72,21.65,21.71,27600.0,18.7941,18.8549,18.7941,18.8462,27600.0
2010-12-03 13:20:00,21.72,21.91,21.72,21.91,178100.0,18.8549,19.0198,18.8549,19.0198,178100.0
2010-12-03 13:30:00,21.9,21.9,21.84,21.86,14000.0,19.0112,19.0112,18.9591,18.9764,14000.0
2010-12-03 13:40:00,21.86,21.88,21.83,21.85,17800.0,18.9764,18.9938,18.9504,18.9678,17800.0
2010-12-03 13:50:00,21.85,21.86,21.85,21.85,7700.0,18.9678,18.9764,18.9678,18.9678,7700.0
2010-12-03 14:00:00,21.85,21.9,21.81,21.82,178000.0,18.9678,19.0112,18.933,18.9417,178000.0
2010-12-03 14:10:00,21.82,21.82,21.8,21.8,7800.0,18.9417,18.9417,18.9244,18.9244,7800.0
2010-12-03 14:20:00,21.8,21.81,21.78,21.78,20400.0,18.9244,18.933,18.907,18.907,20400.0
2010-12-03 14:30:00,21.78,21.79,21.76,21.76,14100.0,18.907,18.9157,18.8896,18.8896,14100.0
2010-12-03 14:40:00,21.76,21.83,21.76,21.79,74700.0,18.8896,18.9504,18.8896,18.9157,74700.0
2010-12-03 14:50:00,21.78,21.8,21.76,21.79,31900.0,18.907,18.9244,18.8896,18.9157,31900.0
2010-12-03 15:00:00,21.8,21.85,21.8,21.81,76600.0,18.9244,18.9678,18.9244,18.933,76600.0
2010-12-03 15:10:00,21.81,21.82,21.79,21.82,29100.0,18.933,18.9417,18.9157,18.9417,29100.0
2010-12-03 15:20:00,21.81,21.85,21.81,21.81,81600.0,18.933,18.9678,18.933,18.933,81600.0
2010-12-03 15:30:00,21.82,21.85,21.81,21.84,121600.0,18.9417,18.9678,18.933,18.9591,121600.0
2010-12-03 15:40:00,21.83,21.84,21.8,21.82,125600.0,18.9504,18.9591,18.9244,18.9417,125600.0
2010-12-03 15:50:00,21.82,21.85,21.79,21.79,388200.0,18.9417,18.9678,18.9157,18.9157,388200.0
2010-12-06 09:30:00,21.7,21.76,21.56,21.75,58900.0,18.8376,18.8896,18.716,18.881,58900.0
2010-12-06 09:40:00,21.77,21.78,21.72,21.75,39100.0,18.8983,18.907,18.8549,18.881,39100.0
2010-12-06 09:50:00,21.75,21.76,21.71,21.72,25600.0,18.881,18.8896,18.8462,18.8549,25600.0
2010-12-06 10:00:00,21.72,21.74,21.7,21.73,26000.0,18.8549,18.8723,18.8376,18.8636,26000.0
2010-12-06 10:10:00,21.73,21.76,21.72,21.74,67100.0,18.8636,18.8896,18.8549,18.8723,67100.0
2010-12-06 10:20:00,21.74,21.81,21.73,21.81,98900.0,18.8723,18.933,18.8636,18.933,98900.0
2010-12-06 10:30:00,21.8,21.83,21.78,21.82,35000.0,18.9244,18.9504,18.907,18.9417,35000.0
2010-12-06 10:40:00,21.82,21.82,21.78,21.79,21700.0,18.9417,18.9417,18.907,18.9157,21700.0
2010-12-06 10:50:00,21.8,21.8,21.75,21.77,23200.0,18.9244,18.9244,18.881,18.8983,23200.0
2010-12-06 11:00:00,21.77,21.81,21.77,21.8,16500.0,18.8983,18.933,18.8983,18.9244,16500.0
2010-12-06 11:10:00,21.8,21.82,21.78,21.81,27400.0,18.9244,18.9417,18.907,18.933,27400.0
2010-12-06 11:20:00,21.81,21.81,21.77,21.78,149500.0,18.933,18.933,18.8983,18.907,149500.0
2010-12-06 11:30:00,21.79,21.8,21.79,21.79,6500.0,18.9157,18.9244,18.9157,18.9157,6500.0
2010-12-06 11:40:00,21.8,21.8,21.76,21.77,21300.0,18.9244,18.9244,18.8896,18.8983,21300.0
2010-12-06 11:50:00,21.76,21.79,21.76,21.78,12000.0,18.8896,18.9157,18.8896,18.907,12000.0
2010-12-06 12:00:00,21.78,21.78,21.76,21.77,11900.0,18.907,18.907,18.8896,18.8983,11900.0
2010-12-06 12:10:00,21.77,21.78,21.76,21.77,9300.0,18.8983,18.907,18.8896,18.8983,9300.0
2010-12-06 12:20:00,21.77,21.78,21.76,21.77,5300.0,18.8983,18.907,18.8896,18.8983,5300.0
2010-12-06 12:30:00,21.77,21.79,21.77,21.79,6100.0,18.8983,18.9157,18.8983,18.9157,6100.0
2010-12-06 12:40:00,21.79,21.79,21.78,21.78,10400.0,18.9157,18.9157,18.907,18.907,10400.0
2010-12-06 12:50:00,21.79,21.8,21.78,21.79,69100.0,18.9157,18.9244,18.907,18.9157,69100.0
2010-12-06 13:00:00,21.8,21.8,21.77,21.8,44200.0,18.9244,18.9244,18.8983,18.9244,44200.0
2010-12-06 13:10:00,21.8,21.8,21.72,21.74,46000.0,18.9244,18.9244,18.8549,18.8723,46000.0
2010-12-06 13:20:00,21.74,21.76,21.71,21.73,34200.0,18.8723,18.8896,18.8462,18.8636,34200.0
2010-12-06 13:30:00,21.74,21.76,21.72,21.75,22500.0,18.8723,18.8896,18.8549,18.881,22500.0
2010-12-06 13:40:00,21.75,21.76,21.73,21.74,44500.0,18.881,18.8896,18.8636,18.8723,44500.0
2010-12-06 13:50:00,21.75,21.75,21.74,21.75,13200.0,18.881,18.881,18.8723,18.881,13200.0
2010-12-06 14:00:00,21.75,21.75,21.72,21.73,19100.0,18.881,18.881,18.8549,18.8636,19100.0
2010-12-06 14:10:00,21.73,21.75,21.72,21.74,18200.0,18.8636,18.881,18.8549,18.8723,18200.0
2010-12-06 14:20:00,21.74,21.74,21.7,21.71,12600.0,18.8723,18.8723,18.8376,18.8462,12600.0
2010-12-06 14:30:00,21.71,21.72,21.68,21.69,32400.0,18.8462,18.8549,18.8202,18.8289,32400.0
2010-12-06 14:40:00,21.68,21.69,21.68,21.69,8800.0,18.8202,18.8289,18.8202,18.8289,8800.0
2010-12-06 14:50:00,21.69,21.69,21.68,21.68,11800.0,18.8289,18.8289,18.8202,18.8202,11800.0
2010-12-06 15:00:00,21.69,21.69,21.68,21.69,21500.0,18.8289,18.8289,18.8202,18.8289,21500.0
2010-12-06 15:10:00,21.69,21.69,21.68,21.68,20500.0,18.8289,18.8289,18.8202,18.8202,20500.0
2010-12-06 15:20:00,21.68,21.69,21.65,21.68,50700.0,18.8202,18.8289,18.7941,18.8202,50700.0
2010-12-06 15:30:00,21.68,21.68,21.62,21.66,69000.0,18.8202,18.8202,18.7681,18.8028,69000.0
2010-12-06 15:40:00,21.66,21.68,21.64,21.67,88000.0,18.8028,18.8202,18.7855,18.8115,88000.0
2010-12-06 15:50:00,21.67,21.67,21.63,21.64,106200.0,18.8115,18.8115,18.7768,18.7855,106200.0
2010-12-07 09:30:00,21.79,21.83,21.72,21.77,65000.0,18.9157,18.9504,18.8549,18.8983,65000.0
2010-12-07 09:40:00,21.76,21.85,21.75,21.85,27500.0,18.8896,18.9678,18.881,18.9678,27500.0
2010-12-07 09:50:00,21.85,21.85,21.72,21.72,22800.0,18.9678,18.9678,18.8549,18.8549,22800.0
2010-12-07 10:00:00,21.72,21.79,21.71,21.72,52200.0,18.8549,18.9157,18.8462,18.8549,52200.0
2010-12-07 10:10:00,21.73,21.76,21.72,21.76,23000.0,18.8636,18.8896,18.8549,18.8896,23000.0
2010-12-07 10:20:00,21.76,21.76,21.65,21.65,29600.0,18.8896,18.8896,18.7941,18.7941,29600.0
2010-12-07 10:30:00,21.65,21.7,21.62,21.69,21100.0,18.7941,18.8376,18.7681,18.8289,21100.0
2010-12-07 10:40:00,21.68,21.7,21.62,21.63,42400.0,18.8202,18.8376,18.7681,18.7768,42400.0
2010-12-07 10:50:00,21.63,21.65,21.61,21.64,18400.0,18.7768,18.7941,18.7594,18.7855,18400.0
2010-12-07 11:00:00,21.64,21.64,21.6,21.63,24000.0,18.7855,18.7855,18.7507,18.7768,24000.0
2010-12-07 11:10:00,21.63,21.69,21.63,21.68,22600.0,18.7768,18.8289,18.7768,18.8202,22600.0
2010-12-07 11:20:00,21.68,21.68,21.59,21.59,29700.0,18.8202,18.8202,18.7421,18.7421,29700.0
2010-12-07 11:30:00,21.59,21.63,21.58,21.63,18200.0,18.7421,18.7768,18.7334,18.7768,18200.0
2010-12-07 11:40:00,21.63,21.64,21.62,21.62,15500.0,18.7768,18.7855,18.7681,18.7681,15500.0
2010-12-07 11:50:00,21.63,21.65,21.6,21.65,39900.0,18.7768,18.7941,18.7507,18.7941,39900.0
2010-12-07 12:00:00,21.64,21.64,21.57,21.57,32300.0,18.7855,18.7855,18.7247,18.7247,32300.0
2010-12-07 12:10:00,21.57,21.58,21.51,21.51,39200.0,18.7247,18.7334,18.6726,18.6726,39200.0
2010-12-07 12:20:00,21.51,21.6,21.49,21.6,30800.0,18.6726,18.7507,18.6553,18.7507,30800.0
2010-12-07 12:30:00,21.6,21.62,21.59,21.61,15000.0,18.7507,18.7681,18.7421,18.7594,15000.0
2010-12-07 12:40:00,21.61,21.61,21.53,21.59,41700.0,18.7594,18.7594,18.69,18.7421,41700.0
2010-12-07 12:50:00,21.6,21.6,21.55,21.55,46800.0,18.7507,18.7507,18.7073,18.7073,46800.0
2010-12-07 13:00:00,21.55,21.56,21.55,21.55,14500.0,18.7073,18.716,18.7073,18.7073,14500.0
2010-12-07 13:10:00,21.56,21.58,21.55,21.58,20300.0,18.716,18.7334,18.7073,18.7334,20300.0
2010-12-07 13:20:00,21.57,21.6,21.54,21.54,33500.0,18.7247,18.7507,18.6987,18.6987,33500.0
2010-12-07 13:30:00,21.54,21.55,21.48,21.5,70600.0,18.6987,18.7073,18.6466,18.6639,70600.0
2010-12-07 13:40:00,21.5,21.54,21.49,21.53,23100.0,18.6639,18.6987,18.6553,18.69,23100.0
2010-12-07 13:50:00,21.54,21.54,21.49,21.53,33900.0,18.6987,18.6987,18.6553,18.69,33900.0
2010-12-07 14:00:00,21.53,21.55,21.52,21.52,17600.0,18.69,18.7073,18.6813,18.6813,17600.0
2010-12-07 14:10:00,21.53,21.56,21.52,21.56,15700.0,18.69,18.716,18.6813,18.716,15700.0
2010-12-07 14:20:00,21.57,21.6,21.56,21.56,28700.0,18.7247,18.7507,18.716,18.716,28700.0
2010-12-07 14:30:00,21.56,21.57,21.53,21.53,64700.0,18.716,18.7247,18.69,18.69,64700.0
2010-12-07 14:40:00,21.53,21.55,21.52,21.54,24900.0,18.69,18.7073,18.6813,18.6987,24900.0
2010-12-07 14:50:00,21.53,21.54,21.41,21.41,43000.0,18.69,18.6987,18.5858,18.5858,43000.0
2010-12-07 15:00:00,21.42,21.49,21.42,21.49,44300.0,18.5945,18.6553,18.5945,18.6553,44300.0
2010-12-07 15:10:00,21.49,21.49,21.43,21.45,29300.0,18.6553,18.6553,18.6032,18.6205,29300.0
2010-12-07 15:20:00,21.45,21.46,21.41,21.46,48300.0,18.6205,18.6292,18.5858,18.6292,48300.0
2010-12-07 15:30:00,21.47,21.5,21.45,21.48,157300.0,18.6379,18.6639,18.6205,18.6466,157300.0
2010-12-07 15:40:00,21.48,21.5,21.45,21.49,87400.0,18.6466,18.6639,18.6205,18.6553,87400.0
2010-12-07 15:50:00,21.48,21.51,21.48,21.49,135500.0,18.6466,18.6726,18.6466,18.6553,135500.0
2010-12-08 09:30:00,21.49,21.69,21.49,21.53,28900.0,18.6553,18.8289,18.6553,18.69,28900.0
2010-12-08 09:40:00,21.54,21.58,21.48,21.57,85200.0,18.6987,18.7334,18.6466,18.7247,85200.0
2010-12-08 09:50:00,21.56,21.57,21.47,21.49,40800.0,18.716,18.7247,18.6379,18.6553,40800.0
2010-12-08 10:00:00,21.49,21.53,21.46,21.53,15700.0,18.6553,18.69,18.6292,18.69,15700.0
2010-12-08 10:10:00,21.53,21.55,21.5,21.52,21200.0,18.69,18.7073,18.6639,18.6813,21200.0
2010-12-08 10:20:00,21.51,21.53,21.49,21.52,22300.0,18.6726,18.69,18.6553,18.6813,22300.0
2010-12-08 10:30:00,21.52,21.52,21.44,21.45,27700.0,18.6813,18.6813,18.6118,18.6205,27700.0
2010-12-08 10:40:00,21.45,21.45,21.43,21.44,9600.0,18.6205,18.6205,18.6032,18.6118,9600.0
2010-12-08 10:50:00,21.44,21.46,21.43,21.43,54000.0,18.6118,18.6292,18.6032,18.6032,54000.0
2010-12-08 11:00:00,21.43,21.48,21.42,21.48,20200.0,18.6032,18.6466,18.5945,18.6466,20200.0
2010-12-08 11:10:00,21.48,21.5,21.47,21.47,14700.0,18.6466,18.6639,18.6379,18.6379,14700.0
2010-12-08 11:20:00,21.47,21.51,21.47,21.5,15900.0,18.6379,18.6726,18.6379,18.6639,15900.0
2010-12-08 11:30:00,21.5,21.5,21.44,21.44,28600.0,18.6639,18.6639,18.6118,18.6118,28600.0
2010-12-08 11:40:00,21.44,21.46,21.44,21.45,13600.0,18.6118,18.6292,18.6118,18.6205,13600.0
2010-12-08 11:50:00,21.45,21.46,21.45,21.45,12700.0,18.6205,18.6292,18.6205,18.6205,12700.0
2010-12-08 12:00:00,21.46,21.46,21.45,21.45,6300.0,18.6292,18.6292,18.6205,18.6205,6300.0
2010-12-08 12:10:00,21.45,21.45,21.42,21.44,19600.0,18.6205,18.6205,18.5945,18.6118,19600.0
2010-12-08 12:20:00,21.44,21.44,21.43,21.43,3500.0,18.6118,18.6118,18.6032,18.6032,3500.0
2010-12-08 12:30:00,21.44,21.44,21.38,21.4,38900.0,18.6118,18.6118,18.5598,18.5771,38900.0
2010-12-08 12:40:00,21.41,21.41,21.38,21.38,23000.0,18.5858,18.5858,18.5598,18.5598,23000.0
2010-12-08 12:50:00,21.39,21.39,21.38,21.38,5600.0,18.5684,18.5684,18.5598,18.5598,5600.0
2010-12-08 13:00:00,21.38,21.43,21.38,21.43,12100.0,18.5598,18.6032,18.5598,18.6032,12100.0
2010-12-08 13:10:00,21.43,21.44,21.41,21.41,13500.0,18.6032,18.6118,18.5858,18.5858,13500.0
2010-12-08 13:20:00,21.41,21.42,21.4,21.42,14800.0,18.5858,18.5945,18.5771,18.5945,14800.0
2010-12-08 13:30:00,21.42,21.42,21.39,21.4,19100.0,18.5945,18.5945,18.5684,18.5771,19100.0
2010-12-08 13:40:00,21.4,21.42,21.39,21.39,25000.0,18.5771,18.5945,18.5684,18.5684,25000.0
2010-12-08 13:50:00,21.39,21.4,21.39,21.39,8200.0,18.5684,18.5771,18.5684,18.5684,8200.0
2010-12-08 14:00:00,21.39,21.4,21.37,21.38,14000.0,18.5684,18.5771,18.5511,18.5598,14000.0
2010-12-08 14:10:00,21.37,21.38,21.37,21.37,14300.0,18.5511,18.5598,18.5511,18.5511,14300.0
2010-12-08 14:20:00,21.37,21.38,21.37,21.37,6600.0,18.5511,18.5598,18.5511,18.5511,6600.0
2010-12-08 14:30:00,21.37,21.41,21.37,21.41,61600.0,18.5511,18.5858,18.5511,18.5858,61600.0
2010-12-08 14:40:00,21.41,21.41,21.38,21.39,50500.0,18.5858,18.5858,18.5598,18.5684,50500.0
2010-12-08 14:50:00,21.39,21.41,21.38,21.39,37200.0,18.5684,18.5858,18.5598,18.5684,37200.0
2010-12-08 15:00:00,21.39,21.41,21.38,21.39,66900.0,18.5684,18.5858,18.5598,18.5684,66900.0
2010-12-08 15:10:00,21.4,21.4,21.39,21.4,7500.0,18.5771,18.5771,18.5684,18.5771,7500.0
2010-12-08 15:20:00,21.39,21.4,21.39,21.4,11100.0,18.5684,18.5771,18.5684,18.5771,11100.0
2010-12-08 15:30:00,21.4,21.44,21.4,21.43,291100.0,18.5771,18.6118,18.5771,18.6032,291100.0
2010-12-08 15:40:00,21.44,21.51,21.43,21.48,110400.0,18.6118,18.6726,18.6032,18.6466,110400.0
2010-12-08 15:50:00,21.49,21.52,21.48,21.49,129100.0,18.6553,18.6813,18.6466,18.6553,129100.0
2010-12-09 09:30:00,21.6,21.62,21.51,21.56,41000.0,18.7507,18.7681,18.6726,18.716,41000.0
2010-12-09 09:40:00,21.55,21.58,21.53,21.56,14500.0,18.7073,18.7334,18.69,18.716,14500.0
2010-12-09 09:50:00,21.56,21.64,21.56,21.63,21300.0,18.716,18.7855,18.716,18.7768,21300.0
2010-12-09 10:00:00,21.63,21.63,21.52,21.52,37400.0,18.7768,18.7768,18.6813,18.6813,37400.0
2010-12-09 10:10:00,21.51,21.53,21.47,21.48,35500.0,18.6726,18.69,18.6379,18.6466,35500.0
2010-12-09 10:20:00,21.48,21.53,21.47,21.49,18100.0,18.6466,18.69,18.6379,18.6553,18100.0
2010-12-09 10:30:00,21.49,21.5,21.47,21.49,10500.0,18.6553,18.6639,18.6379,18.6553,10500.0
2010-12-09 10:40:00,21.49,21.51,21.48,21.48,8000.0,18.6553,18.6726,18.6466,18.6466,8000.0
2010-12-09 10:50:00,21.48,21.5,21.46,21.49,13500.0,18.6466,18.6639,18.6292,18.6553,13500.0
2010-12-09 11:00:00,21.49,21.51,21.48,21.51,19200.0,18.6553,18.6726,18.6466,18.6726,19200.0
2010-12-09 11:10:00,21.49,21.5,21.48,21.5,11900.0,18.6553,18.6639,18.6466,18.6639,11900.0
2010-12-09 11:20:00,21.5,21.5,21.49,21.5,4100.0,18.6639,18.6639,18.6553,18.6639,4100.0
2010-12-09 11:30:00,21.5,21.5,21.46,21.48,21300.0,18.6639,18.6639,18.6292,18.6466,21300.0
2010-12-09 11:40:00,21.48,21.5,21.46,21.47,14300.0,18.6466,18.6639,18.6292,18.6379,14300.0
2010-12-09 11:50:00,21.46,21.52,21.46,21.52,4400.0,18.6292,18.6813,18.6292,18.6813,4400.0
2010-12-09 12:00:00,21.52,21.53,21.49,21.5,7000.0,18.6813,18.69,18.6553,18.6639,7000.0
2010-12-09 12:10:00,21.49,21.5,21.47,21.48,31700.0,18.6553,18.6639,18.6379,18.6466,31700.0
2010-12-09 12:20:00,21.49,21.51,21.48,21.5,5600.0,18.6553,18.6726,18.6466,18.6639,5600.0
2010-12-09 12:30:00,21.5,21.5,21.47,21.49,12800.0,18.6639,18.6639,18.6379,18.6553,12800.0
2010-12-09 12:40:00,21.49,21.51,21.49,21.5,17900.0,18.6553,18.6726,18.6553,18.6639,17900.0
2010-12-09 12:50:00,21.5,21.54,21.5,21.52,10900.0,18.6639,18.6987,18.6639,18.6813,10900.0
2010-12-09 13:00:00,21.52,21.54,21.47,21.54,23200.0,18.6813,18.6987,18.6379,18.6987,23200.0
2010-12-09 13:10:00,21.53,21.55,21.52,21.53,14800.0,18.69,18.7073,18.6813,18.69,14800.0
2010-12-09 13:20:00,21.54,21.54,21.5,21.52,5700.0,18.6987,18.6987,18.6639,18.6813,5700.0
2010-12-09 13:30:00,21.52,21.53,21.51,21.51,10000.0,18.6813,18.69,18.6726,18.6726,10000.0
2010-12-09 13:40:00,21.51,21.53,21.51,21.52,3900.0,18.6726,18.69,18.6726,18.6813,3900.0
2010-12-09 13:50:00,21.53,21.53,21.51,21.52,20500.0,18.69,18.69,18.6726,18.6813,20500.0
2010-12-09 14:00:00,21.52,21.52,21.47,21.49,16400.0,18.6813,18.6813,18.6379,18.6553,16400.0
2010-12-09 14:10:00,21.48,21.51,21.47,21.5,48800.0,18.6466,18.6726,18.6379,18.6639,48800.0
2010-12-09 14:20:00,21.51,21.51,21.49,21.49,36200.0,18.6726,18.6726,18.6553,18.6553,36200.0
2010-12-09 14:30:00,21.5,21.5,21.46,21.47,18400.0,18.6639,18.6639,18.6292,18.6379,18400.0
2010-12-09 14:40:00,21.47,21.51,21.46,21.51,14400.0,18.6379,18.6726,18.6292,18.6726,14400.0
2010-12-09 14:50:00,21.5,21.54,21.5,21.52,27800.0,18.6639,18.6987,18.6639,18.6813,27800.0
2010-12-09 15:00:00,21.52,21.53,21.51,21.52,22200.0,18.6813,18.69,18.6726,18.6813,22200.0
2010-12-09 15:10:00,21.51,21.53,21.51,21.52,18400.0,18.6726,18.69,18.6726,18.6813,18400.0
2010-12-09 15:20:00,21.52,21.54,21.52,21.53,25700.0,18.6813,18.6987,18.6813,18.69,25700.0
2010-12-09 15:30:00,21.53,21.57,21.53,21.57,51500.0,18.69,18.7247,18.69,18.7247,51500.0
2010-12-09 15:40:00,21.57,21.58,21.54,21.56,86600.0,18.7247,18.7334,18.6987,18.716,86600.0
2010-12-09 15:50:00,21.55,21.56,21.53,21.54,72300.0,18.7073,18.716,18.69,18.6987,72300.0
2010-12-10 09:30:00,21.58,21.64,21.42,21.54,92500.0,18.7334,18.7855,18.5945,18.6987,92500.0
2010-12-10 09:40:00,21.56,21.6,21.53,21.57,9800.0,18.716,18.7507,18.69,18.7247,9800.0
2010-12-10 09:50:00,21.58,21.63,21.56,21.6,18600.0,18.7334,18.7768,18.716,18.7507,18600.0
2010-12-10 10:00:00,21.6,21.61,21.56,21.59,10500.0,18.7507,18.7594,18.716,18.7421,10500.0
2010-12-10 10:10:00,21.59,21.59,21.55,21.56,10100.0,18.7421,18.7421,18.7073,18.716,10100.0
2010-12-10 10:20:00,21.57,21.59,21.55,21.59,14000.0,18.7247,18.7421,18.7073,18.7421,14000.0
2010-12-10 10:30:00,21.6,21.61,21.56,21.57,12000.0,18.7507,18.7594,18.716,18.7247,12000.0
2010-12-10 10:40:00,21.58,21.62,21.58,21.61,34600.0,18.7334,18.7681,18.7334,18.7594,34600.0
2010-12-10 10:50:00,21.62,21.63,21.6,21.61,32300.0,18.7681,18.7768,18.7507,18.7594,32300.0
2010-12-10 11:00:00,21.62,21.62,21.6,21.6,22400.0,18.7681,18.7681,18.7507,18.7507,22400.0
2010-12-10 11:10:00,21.6,21.63,21.59,21.59,55200.0,18.7507,18.7768,18.7421,18.7421,55200.0
2010-12-10 11:20:00,21.58,21.59,21.56,21.56,9200.0,18.7334,18.7421,18.716,18.716,9200.0
2010-12-10 11:30:00,21.56,21.57,21.53,21.53,12700.0,18.716,18.7247,18.69,18.69,12700.0
2010-12-10 11:40:00,21.53,21.54,21.5,21.5,27100.0,18.69,18.6987,18.6639,18.6639,27100.0
2010-12-10 11:50:00,21.5,21.56,21.48,21.55,31700.0,18.6639,18.716,18.6466,18.7073,31700.0
2010-12-10 12:00:00,21.56,21.57,21.56,21.56,6700.0,18.716,18.7247,18.716,18.716,6700.0
2010-12-10 12:10:00,21.56,21.6,21.56,21.6,4800.0,18.716,18.7507,18.716,18.7507,4800.0
2010-12-10 12:20:00,21.59,21.6,21.59,21.59,4000.0,18.7421,18.7507,18.7421,18.7421,4000.0
2010-12-10 12:30:00,21.59,21.6,21.59,21.6,4100.0,18.7421,18.7507,18.7421,18.7507,4100.0
2010-12-10 12:40:00,21.59,21.63,21.59,21.62,14100.0,18.7421,18.7768,18.7421,18.7681,14100.0
2010-12-10 12:50:00,21.61,21.61,21.6,21.61,4100.0,18.7594,18.7594,18.7507,18.7594,4100.0
2010-12-10 13:00:00,21.6,21.64,21.6,21.64,8200.0,18.7507,18.7855,18.7507,18.7855,8200.0
2010-12-10 13:10:00,21.64,21.64,21.63,21.64,8700.0,18.7855,18.7855,18.7768,18.7855,8700.0
2010-12-10 13:20:00,21.64,21.64,21.61,21.61,28000.0,18.7855,18.7855,18.7594,18.7594,28000.0
2010-12-10 13:30:00,21.61,21.62,21.59,21.6,18500.0,18.7594,18.7681,18.7421,18.7507,18500.0
2010-12-10 13:40:00,21.6,21.61,21.59,21.6,8600.0,18.7507,18.7594,18.7421,18.7507,8600.0
2010-12-10 13:50:00,21.6,21.61,21.6,21.6,5000.0,18.7507,18.7594,18.7507,18.7507,5000.0
2010-12-10 14:00:00,21.6,21.61,21.6,21.6,7800.0,18.7507,18.7594,18.7507,18.7507,7800.0
2010-12-10 14:10:00,21.6,21.61,21.59,21.59,34800.0,18.7507,18.7594,18.7421,18.7421,34800.0
2010-12-10 14:20:00,21.6,21.6,21.53,21.53,65300.0,18.7507,18.7507,18.69,18.69,65300.0
2010-12-10 14:30:00,21.53,21.54,21.52,21.52,20700.0,18.69,18.6987,18.6813,18.6813,20700.0
2010-12-10 14:40:00,21.53,21.53,21.5,21.5,45000.0,18.69,18.69,18.6639,18.6639,45000.0
2010-12-10 14:50:00,21.5,21.51,21.5,21.51,23500.0,18.6639,18.6726,18.6639,18.6726,23500.0
2010-12-10 15:00:00,21.5,21.51,21.48,21.48,53200.0,18.6639,18.6726,18.6466,18.6466,53200.0
2010-12-10 15:10:00,21.48,21.49,21.45,21.45,55200.0,18.6466,18.6553,18.6205,18.6205,55200.0
2010-12-10 15:20:00,21.46,21.49,21.45,21.48,45400.0,18.6292,18.6553,18.6205,18.6466,45400.0
2010-12-10 15:30:00,21.48,21.54,21.47,21.49,84600.0,18.6466,18.6987,18.6379,18.6553,84600.0
2010-12-10 15:40:00,21.48,21.49,21.44,21.44,157100.0,18.6466,18.6553,18.6118,18.6118,157100.0
2010-12-10 15:50:00,21.44,21.47,21.43,21.43,220000.0,18.6118,18.6379,18.6032,18.6032,220000.0
2010-12-13 09:30:00,21.64,21.71,21.54,21.65,49700.0,18.7855,18.8462,18.6987,18.7941,49700.0
2010-12-13 09:40:00,21.64,21.69,21.61,21.61,64600.0,18.7855,18.8289,18.7594,18.7594,64600.0
2010-12-13 09:50:00,21.61,21.61,21.53,21.53,26700.0,18.7594,18.7594,18.69,18.69,26700.0
2010-12-13 10:00:00,21.53,21.65,21.53,21.64,49900.0,18.69,18.7941,18.69,18.7855,49900.0
2010-12-13 10:10:00,21.65,21.67,21.63,21.65,49000.0,18.7941,18.8115,18.7768,18.7941,49000.0
2010-12-13 10:20:00,21.65,21.66,21.6,21.6,26500.0,18.7941,18.8028,18.7507,18.7507,26500.0
2010-12-13 10:30:00,21.6,21.61,21.58,21.58,29500.0,18.7507,18.7594,18.7334,18.7334,29500.0
2010-12-13 10:40:00,21.58,21.65,21.56,21.65,38600.0,18.7334,18.7941,18.716,18.7941,38600.0
2010-12-13 10:50:00,21.64,21.65,21.58,21.58,38600.0,18.7855,18.7941,18.7334,18.7334,38600.0
2010-12-13 11:00:00,21.58,21.58,21.53,21.54,31500.0,18.7334,18.7334,18.69,18.6987,31500.0
2010-12-13 11:10:00,21.55,21.56,21.54,21.54,16600.0,18.7073,18.716,18.6987,18.6987,16600.0
2010-12-13 11:20:00,21.55,21.55,21.51,21.51,16200.0,18.7073,18.7073,18.6726,18.6726,16200.0
2010-12-13 11:30:00,21.51,21.54,21.47,21.49,22200.0,18.6726,18.6987,18.6379,18.6553,22200.0
2010-12-13 11:40:00,21.48,21.49,21.45,21.48,17600.0,18.6466,18.6553,18.6205,18.6466,17600.0
2010-12-13 11:50:00,21.48,21.51,21.46,21.46,23300.0,18.6466,18.6726,18.6292,18.6292,23300.0
2010-12-13 12:00:00,21.46,21.47,21.43,21.44,23900.0,18.6292,18.6379,18.6032,18.6118,23900.0
2010-12-13 12:10:00,21.44,21.46,21.43,21.44,21200.0,18.6118,18.6292,18.6032,18.6118,21200.0
2010-12-13 12:20:00,21.45,21.46,21.44,21.45,7800.0,18.6205,18.6292,18.6118,18.6205,7800.0
2010-12-13 12:30:00,21.46,21.49,21.45,21.46,23100.0,18.6292,18.6553,18.6205,18.6292,23100.0
2010-12-13 12:40:00,21.46,21.46,21.45,21.46,4600.0,18.6292,18.6292,18.6205,18.6292,4600.0
2010-12-13 12:50:00,21.46,21.47,21.45,21.46,11500.0,18.6292,18.6379,18.6205,18.6292,11500.0
2010-12-13 13:00:00,21.47,21.47,21.46,21.47,15700.0,18.6379,18.6379,18.6292,18.6379,15700.0
2010-12-13 13:10:00,21.47,21.47,21.46,21.47,8800.0,18.6379,18.6379,18.6292,18.6379,8800.0
2010-12-13 13:20:00,21.47,21.48,21.46,21.48,11600.0,18.6379,18.6466,18.6292,18.6466,11600.0
2010-12-13 13:30:00,21.47,21.48,21.46,21.46,14900.0,18.6379,18.6466,18.6292,18.6292,14900.0
2010-12-13 13:40:00,21.46,21.47,21.45,21.46,10600.0,18.6292,18.6379,18.6205,18.6292,10600.0
2010-12-13 13:50:00,21.46,21.48,21.45,21.47,14200.0,18.6292,18.6466,18.6205,18.6379,14200.0
2010-12-13 14:00:00,21.48,21.48,21.47,21.48,7300.0,18.6466,18.6466,18.6379,18.6466,7300.0
2010-12-13 14:10:00,21.47,21.48,21.47,21.48,6500.0,18.6379,18.6466,18.6379,18.6466,6500.0
2010-12-13 14:20:00,21.48,21.48,21.44,21.45,27300.0,18.6466,18.6466,18.6118,18.6205,27300.0
2010-12-13 14:30:00,21.45,21.45,21.44,21.44,7500.0,18.6205,18.6205,18.6118,18.6118,7500.0
2010-12-13 14:40:00,21.44,21.45,21.44,21.45,16200.0,18.6118,18.6205,18.6118,18.6205,16200.0
2010-12-13 14:50:00,21.44,21.45,21.44,21.44,11300.0,18.6118,18.6205,18.6118,18.6118,11300.0
2010-12-13 15:00:00,21.45,21.45,21.44,21.44,6500.0,18.6205,18.6205,18.6118,18.6118,6500.0
2010-12-13 15:10:00,21.44,21.45,21.42,21.42,48900.0,18.6118,18.6205,18.5945,18.5945,48900.0
2010-12-13 15:20:00,21.42,21.44,21.41,21.42,43400.0,18.5945,18.6118,18.5858,18.5945,43400.0
2010-12-13 15:30:00,21.41,21.43,21.41,21.42,52300.0,18.5858,18.6032,18.5858,18.5945,52300.0
2010-12-13 15:40:00,21.41,21.42,21.37,21.39,80500.0,18.5858,18.5945,18.5511,18.5684,80500.0
2010-12-13 15:50:00,21.39,21.39,21.33,21.33,136000.0,18.5684,18.5684,18.5164,18.5164,136000.0
2010-12-14 09:30:00,21.34,21.39,21.27,21.29,29400.0,18.525,18.5684,18.4643,18.4816,29400.0
2010-12-14 09:40:00,21.29,21.31,21.27,21.27,16500.0,18.4816,18.499,18.4643,18.4643,16500.0
2010-12-14 09:50:00,21.27,21.36,21.27,21.33,15800.0,18.4643,18.5424,18.4643,18.5164,15800.0
2010-12-14 10:00:00,21.33,21.38,21.32,21.38,14100.0,18.5164,18.5598,18.5077,18.5598,14100.0
2010-12-14 10:10:00,21.39,21.48,21.38,21.48,24200.0,18.5684,18.6466,18.5598,18.6466,24200.0
2010-12-14 10:20:00,21.48,21.5,21.45,21.45,33300.0,18.6466,18.6639,18.6205,18.6205,33300.0
2010-12-14 10:30:00,21.46,21.48,21.46,21.48,23300.0,18.6292,18.6466,18.6292,18.6466,23300.0
2010-12-14 10:40:00,21.47,21.49,21.44,21.46,29600.0,18.6379,18.6553,18.6118,18.6292,29600.0
2010-12-14 10:50:00,21.46,21.5,21.44,21.45,18000.0,18.6292,18.6639,18.6118,18.6205,18000.0
2010-12-14 11:00:00,21.45,21.46,21.41,21.43,13400.0,18.6205,18.6292,18.5858,18.6032,13400.0
2010-12-14 11:10:00,21.43,21.43,21.41,21.42,10900.0,18.6032,18.6032,18.5858,18.5945,10900.0
2010-12-14 11:20:00,21.42,21.44,21.41,21.43,20700.0,18.5945,18.6118,18.5858,18.6032,20700.0
2010-12-14 11:30:00,21.43,21.44,21.42,21.42,13100.0,18.6032,18.6118,18.5945,18.5945,13100.0
2010-12-14 11:40:00,21.42,21.43,21.4,21.42,10200.0,18.5945,18.6032,18.5771,18.5945,10200.0
2010-12-14 11:50:00,21.43,21.43,21.41,21.41,7600.0,18.6032,18.6032,18.5858,18.5858,7600.0
2010-12-14 12:00:00,21.41,21.42,21.41,21.41,5700.0,18.5858,18.5945,18.5858,18.5858,5700.0
2010-12-14 12:10:00,21.41,21.42,21.41,21.42,5200.0,18.5858,18.5945,18.5858,18.5945,5200.0
2010-12-14 12:20:00,21.41,21.42,21.39,21.41,9300.0,18.5858,18.5945,18.5684,18.5858,9300.0
2010-12-14 12:30:00,21.4,21.42,21.4,21.42,8800.0,18.5771,18.5945,18.5771,18.5945,8800.0
2010-12-14 12:40:00,21.42,21.42,21.41,21.41,4300.0,18.5945,18.5945,18.5858,18.5858,4300.0
2010-12-14 12:50:00,21.41,21.42,21.39,21.41,20400.0,18.5858,18.5945,18.5684,18.5858,20400.0
2010-12-14 13:00:00,21.41,21.44,21.41,21.43,15600.0,18.5858,18.6118,18.5858,18.6032,15600.0
2010-12-14 13:10:00,21.44,21.65,21.43,21.54,684200.0,18.6118,18.7941,18.6032,18.6987,684200.0
2010-12-14 13:20:00,21.55,21.55,21.45,21.48,121300.0,18.7073,18.7073,18.6205,18.6466,121300.0
2010-12-14 13:30:00,21.49,21.54,21.48,21.54,45000.0,18.6553,18.6987,18.6466,18.6987,45000.0
2010-12-14 13:40:00,21.54,21.57,21.49,21.53,85600.0,18.6987,18.7247,18.6553,18.69,85600.0
2010-12-14 13:50:00,21.53,21.55,21.51,21.54,63200.0,18.69,18.7073,18.6726,18.6987,63200.0
2010-12-14 14:00:00,21.54,21.58,21.54,21.55,47000.0,18.6987,18.7334,18.6987,18.7073,47000.0
2010-12-14 14:10:00,21.54,21.58,21.51,21.55,58500.0,18.6987,18.7334,18.6726,18.7073,58500.0
2010-12-14 14:20:00,21.55,21.55,21.46,21.49,75200.0,18.7073,18.7073,18.6292,18.6553,75200.0
2010-12-14 14:30:00,21.49,21.55,21.49,21.55,38300.0,18.6553,18.7073,18.6553,18.7073,38300.0
2010-12-14 14:40:00,21.54,21.55,21.48,21.52,97400.0,18.6987,18.7073,18.6466,18.6813,97400.0
2010-12-14 14:50:00,21.53,21.53,21.49,21.52,32800.0,18.69,18.69,18.6553,18.6813,32800.0
2010-12-14 15:00:00,21.52,21.52,21.5,21.5,68300.0,18.6813,18.6813,18.6639,18.6639,68300.0
2010-12-14 15:10:00,21.5,21.51,21.46,21.49,46800.0,18.6639,18.6726,18.6292,18.6553,46800.0
2010-12-14 15:20:00,21.5,21.5,21.47,21.47,47600.0,18.6639,18.6639,18.6379,18.6379,47600.0
2010-12-14 15:30:00,21.47,21.48,21.42,21.42,70200.0,18.6379,18.6466,18.5945,18.5945,70200.0
2010-12-14 15:40:00,21.43,21.51,21.42,21.51,67700.0,18.6032,18.6726,18.5945,18.6726,67700.0
2010-12-14 15:50:00,21.5,21.55,21.5,21.52,280600.0,18.6639,18.7073,18.6639,18.6813,280600.0
2010-12-15 09:30:00,21.43,21.63,21.43,21.61,38100.0,18.6032,18.7768,18.6032,18.7594,38100.0
2010-12-15 09:40:00,21.61,21.7,21.61,21.67,28400.0,18.7594,18.8376,18.7594,18.8115,28400.0
2010-12-15 09:50:00,21.67,21.83,21.67,21.8,73900.0,18.8115,18.9504,18.8115,18.9244,73900.0
2010-12-15 10:00:00,21.8,21.82,21.77,21.81,24800.0,18.9244,18.9417,18.8983,18.933,24800.0
2010-12-15 10:10:00,21.82,21.87,21.81,21.81,13800.0,18.9417,18.9851,18.933,18.933,13800.0
2010-12-15 10:20:00,21.82,21.82,21.75,21.75,32900.0,18.9417,18.9417,18.881,18.881,32900.0
2010-12-15 10:30:00,21.75,21.78,21.75,21.77,25400.0,18.881,18.907,18.881,18.8983,25400.0
2010-12-15 10:40:00,21.78,21.79,21.76,21.78,13900.0,18.907,18.9157,18.8896,18.907,13900.0
2010-12-15 10:50:00,21.78,21.79,21.78,21.79,5500.0,18.907,18.9157,18.907,18.9157,5500.0
2010-12-15 11:00:00,21.78,21.78,21.76,21.77,14800.0,18.907,18.907,18.8896,18.8983,14800.0
2010-12-15 11:10:00,21.77,21.78,21.76,21.78,23400.0,18.8983,18.907,18.8896,18.907,23400.0
2010-12-15 11:20:00,21.78,21.83,21.77,21.83,18500.0,18.907,18.9504,18.8983,18.9504,18500.0
2010-12-15 11:30:00,21.83,21.85,21.81,21.81,13000.0,18.9504,18.9678,18.933,18.933,13000.0
2010-12-15 11:40:00,21.82,21.83,21.8,21.81,9300.0,18.9417,18.9504,18.9244,18.933,9300.0
2010-12-15 11:50:00,21.8,21.89,21.8,21.89,24800.0,18.9244,19.0025,18.9244,19.0025,24800.0
2010-12-15 12:00:00,21.88,21.88,21.84,21.86,11600.0,18.9938,18.9938,18.9591,18.9764,11600.0
2010-12-15 12:10:00,21.86,21.86,21.83,21.83,6900.0,18.9764,18.9764,18.9504,18.9504,6900.0
2010-12-15 12:20:00,21.84,21.84,21.81,21.81,7800.0,18.9591,18.9591,18.933,18.933,7800.0
2010-12-15 12:30:00,21.81,21.83,21.81,21.83,16800.0,18.933,18.9504,18.933,18.9504,16800.0
2010-12-15 12:40:00,21.82,21.83,21.8,21.81,37800.0,18.9417,18.9504,18.9244,18.933,37800.0
2010-12-15 12:50:00,21.81,21.83,21.79,21.81,29600.0,18.933,18.9504,18.9157,18.933,29600.0
2010-12-15 13:00:00,21.81,21.81,21.8,21.8,10500.0,18.933,18.933,18.9244,18.9244,10500.0
2010-12-15 13:10:00,21.81,21.81,21.8,21.8,5900.0,18.933,18.933,18.9244,18.9244,5900.0
2010-12-15 13:20:00,21.8,21.82,21.8,21.82,11200.0,18.9244,18.9417,18.9244,18.9417,11200.0
2010-12-15 13:30:00,21.82,21.85,21.81,21.85,61100.0,18.9417,18.9678,18.933,18.9678,61100.0
2010-12-15 13:40:00,21.84,21.85,21.81,21.85,17900.0,18.9591,18.9678,18.933,18.9678,17900.0
2010-12-15 13:50:00,21.84,21.85,21.84,21.84,4500.0,18.9591,18.9678,18.9591,18.9591,4500.0
2010-12-15 14:00:00,21.84,21.85,21.83,21.84,14900.0,18.9591,18.9678,18.9504,18.9591,14900.0
2010-12-15 14:10:00,21.83,21.84,21.83,21.84,6500.0,18.9504,18.9591,18.9504,18.9591,6500.0
2010-12-15 14:20:00,21.83,21.85,21.82,21.82,40000.0,18.9504,18.9678,18.9417,18.9417,40000.0
2010-12-15 14:30:00,21.82,21.84,21.8,21.83,44900.0,18.9417,18.9591,18.9244,18.9504,44900.0
2010-12-15 14:40:00,21.82,21.86,21.82,21.86,25400.0,18.9417,18.9764,18.9417,18.9764,25400.0
2010-12-15 14:50:00,21.85,21.86,21.84,21.84,50700.0,18.9678,18.9764,18.9591,18.9591,50700.0
2010-12-15 15:00:00,21.84,21.91,21.84,21.88,55200.0,18.9591,19.0198,18.9591,18.9938,55200.0
2010-12-15 15:10:00,21.88,21.93,21.86,21.91,52900.0,18.9938,19.0372,18.9764,19.0198,52900.0
2010-12-15 15:20:00,21.91,22.0,21.9,22.0,92600.0,19.0198,19.098,19.0112,19.098,92600.0
2010-12-15 15:30:00,21.99,21.99,21.91,21.95,68300.0,19.0893,19.0893,19.0198,19.0546,68300.0
2010-12-15 15:40:00,21.96,22.02,21.93,21.93,132900.0,19.0633,19.1153,19.0372,19.0372,132900.0
2010-12-15 15:50:00,21.93,21.97,21.92,21.95,267000.0,19.0372,19.0719,19.0285,19.0546,267000.0
2010-12-16 09:30:00,21.93,21.99,21.83,21.96,50500.0,19.0372,19.0893,18.9504,19.0633,50500.0
2010-12-16 09:40:00,21.94,21.97,21.91,21.96,20900.0,19.0459,19.0719,19.0198,19.0633,20900.0
2010-12-16 09:50:00,21.96,21.97,21.88,21.88,26100.0,19.0633,19.0719,18.9938,18.9938,26100.0
2010-12-16 10:00:00,21.89,21.96,21.88,21.93,26300.0,19.0025,19.0633,18.9938,19.0372,26300.0
2010-12-16 10:10:00,21.93,22.01,21.93,22.01,14600.0,19.0372,19.1067,19.0372,19.1067,14600.0
2010-12-16 10:20:00,22.01,22.08,22.01,22.06,17300.0,19.1067,19.1674,19.1067,19.1501,17300.0
2010-12-16 10:30:00,22.07,22.1,22.04,22.07,84500.0,19.1587,19.1848,19.1327,19.1587,84500.0
2010-12-16 10:40:00,22.08,22.14,22.08,22.14,17500.0,19.1674,19.2195,19.1674,19.2195,17500.0
2010-12-16 10:50:00,22.14,22.21,22.12,22.21,36200.0,19.2195,19.2803,19.2021,19.2803,36200.0
2010-12-16 11:00:00,22.21,22.23,22.16,22.17,37900.0,19.2803,19.2976,19.2369,19.2456,37900.0
2010-12-16 11:10:00,22.16,22.19,22.15,22.16,78800.0,19.2369,19.2629,19.2282,19.2369,78800.0
2010-12-16 11:20:00,22.16,22.2,22.15,22.2,12600.0,19.2369,19.2716,19.2282,19.2716,12600.0
2010-12-16 11:30:00,22.19,22.27,22.19,22.27,39500.0,19.2629,19.3324,19.2629,19.3324,39500.0
2010-12-16 11:40:00,22.26,22.3,22.26,22.3,17700.0,19.3237,19.3584,19.3237,19.3584,17700.0
2010-12-16 11:50:00,22.3,22.37,22.27,22.33,48700.0,19.3584,19.4192,19.3324,19.3844,48700.0
2010-12-16 12:00:00,22.33,22.34,22.27,22.29,50700.0,19.3844,19.3931,19.3324,19.3497,50700.0
2010-12-16 12:10:00,22.29,22.29,22.27,22.27,5200.0,19.3497,19.3497,19.3324,19.3324,5200.0
2010-12-16 12:20:00,22.27,22.27,22.23,22.24,13600.0,19.3324,19.3324,19.2976,19.3063,13600.0
2010-12-16 12:30:00,22.24,22.24,22.22,22.23,38500.0,19.3063,19.3063,19.289,19.2976,38500.0
2010-12-16 12:40:00,22.23,22.29,22.22,22.28,18500.0,19.2976,19.3497,19.289,19.341,18500.0
2010-12-16 12:50:00,22.28,22.32,22.28,22.3,18300.0,19.341,19.3758,19.341,19.3584,18300.0
2010-12-16 13:00:00,22.3,22.35,22.29,22.32,30400.0,19.3584,19.4018,19.3497,19.3758,30400.0
2010-12-16 13:10:00,22.31,22.35,22.31,22.34,28000.0,19.3671,19.4018,19.3671,19.3931,28000.0
2010-12-16 13:20:00,22.33,22.36,22.32,22.35,21000.0,19.3844,19.4105,19.3758,19.4018,21000.0
2010-12-16 13:30:00,22.34,22.34,22.29,22.32,30200.0,19.3931,19.3931,19.3497,19.3758,30200.0
2010-12-16 13:40:00,22.32,22.34,22.31,22.33,15800.0,19.3758,19.3931,19.3671,19.3844,15800.0
2010-12-16 13:50:00,22.34,22.34,22.31,22.31,16400.0,19.3931,19.3931,19.3671,19.3671,16400.0
2010-12-16 14:00:00,22.31,22.33,22.3,22.32,20000.0,19.3671,19.3844,19.3584,19.3758,20000.0
2010-12-16 14:10:00,22.33,22.33,22.31,22.31,14400.0,19.3844,19.3844,19.3671,19.3671,14400.0
2010-12-16 14:20:00,22.31,22.38,22.3,22.36,72900.0,19.3671,19.4279,19.3584,19.4105,72900.0
2010-12-16 14:30:00,22.36,22.37,22.32,22.36,30300.0,19.4105,19.4192,19.3758,19.4105,30300.0
2010-12-16 14:40:00,22.36,22.37,22.33,22.34,23700.0,19.4105,19.4192,19.3844,19.3931,23700.0
2010-12-16 14:50:00,22.34,22.36,22.33,22.35,35900.0,19.3931,19.4105,19.3844,19.4018,35900.0
2010-12-16 15:00:00,22.35,22.42,22.35,22.37,44500.0,19.4018,19.4626,19.4018,19.4192,44500.0
2010-12-16 15:10:00,22.38,22.38,22.35,22.35,45500.0,19.4279,19.4279,19.4018,19.4018,45500.0
2010-12-16 15:20:00,22.35,22.35,22.3,22.34,39500.0,19.4018,19.4018,19.3584,19.3931,39500.0
2010-12-16 15:30:00,22.35,22.37,22.33,22.35,45900.0,19.4018,19.4192,19.3844,19.4018,45900.0
2010-12-16 15:40:00,22.36,22.36,22.28,22.3,134100.0,19.4105,19.4105,19.341,19.3584,134100.0
2010-12-16 15:50:00,22.29,22.35,22.29,22.35,138400.0,19.3497,19.4018,19.3497,19.4018,138400.0
2010-12-17 09:30:00,22.35,22.39,22.29,22.29,208900.0,19.4018,19.4365,19.3497,19.3497,208900.0
2010-12-17 09:40:00,22.28,22.3,22.25,22.29,12500.0,19.341,19.3584,19.315,19.3497,12500.0
2010-12-17 09:50:00,22.29,22.3,22.28,22.3,6500.0,19.3497,19.3584,19.341,19.3584,6500.0
2010-12-17 10:00:00,22.3,22.3,22.25,22.3,38000.0,19.3584,19.3584,19.315,19.3584,38000.0
2010-12-17 10:10:00,22.3,22.31,22.28,22.28,34300.0,19.3584,19.3671,19.341,19.341,34300.0
2010-12-17 10:20:00,22.28,22.32,22.28,22.31,18000.0,19.341,19.3758,19.341,19.3671,18000.0
2010-12-17 10:30:00,22.31,22.34,22.29,22.3,16200.0,19.3671,19.3931,19.3497,19.3584,16200.0
2010-12-17 10:40:00,22.3,22.3,22.24,22.25,58100.0,19.3584,19.3584,19.3063,19.315,58100.0
2010-12-17 10:50:00,22.24,22.28,22.23,22.23,58100.0,19.3063,19.341,19.2976,19.2976,58100.0
2010-12-17 11:00:00,22.23,22.24,22.21,22.22,27400.0,19.2976,19.3063,19.2803,19.289,27400.0
2010-12-17 11:10:00,22.21,22.22,22.19,22.22,9900.0,19.2803,19.289,19.2629,19.289,9900.0
2010-12-17 11:20:00,22.23,22.24,22.21,22.23,6800.0,19.2976,19.3063,19.2803,19.2976,6800.0
2010-12-17 11:30:00,22.24,22.28,22.24,22.28,5200.0,19.3063,19.341,19.3063,19.341,5200.0
2010-12-17 11:40:00,22.28,22.28,22.27,22.28,3500.0,19.341,19.341,19.3324,19.341,3500.0
2010-12-17 11:50:00,22.27,22.28,22.26,22.27,12900.0,19.3324,19.341,19.3237,19.3324,12900.0
2010-12-17 12:00:00,22.27,22.28,22.26,22.27,4600.0,19.3324,19.341,19.3237,19.3324,4600.0
2010-12-17 12:10:00,22.27,22.28,22.26,22.28,5400.0,19.3324,19.341,19.3237,19.341,5400.0
2010-12-17 12:20:00,22.28,22.28,22.26,22.26,6800.0,19.341,19.341,19.3237,19.3237,6800.0
2010-12-17 12:30:00,22.27,22.27,22.26,22.27,4700.0,19.3324,19.3324,19.3237,19.3324,4700.0
2010-12-17 12:40:00,22.28,22.28,22.27,22.27,1500.0,19.341,19.341,19.3324,19.3324,1500.0
2010-12-17 12:50:00,22.28,22.28,22.27,22.27,2500.0,19.341,19.341,19.3324,19.3324,2500.0
2010-12-17 13:00:00,22.28,22.3,22.27,22.3,10700.0,19.341,19.3584,19.3324,19.3584,10700.0
2010-12-17 13:10:00,22.31,22.31,22.3,22.31,5900.0,19.3671,19.3671,19.3584,19.3671,5900.0
2010-12-17 13:20:00,22.32,22.32,22.31,22.31,7700.0,19.3758,19.3758,19.3671,19.3671,7700.0
2010-12-17 13:30:00,22.31,22.32,22.31,22.32,8600.0,19.3671,19.3758,19.3671,19.3758,8600.0
2010-12-17 13:40:00,22.32,22.32,22.31,22.31,3700.0,19.3758,19.3758,19.3671,19.3671,3700.0
2010-12-17 13:50:00,22.31,22.32,22.31,22.31,5900.0,19.3671,19.3758,19.3671,19.3671,5900.0
2010-12-17 14:00:00,22.32,22.32,22.31,22.31,4600.0,19.3758,19.3758,19.3671,19.3671,4600.0
2010-12-17 14:10:00,22.31,22.32,22.31,22.31,5000.0,19.3671,19.3758,19.3671,19.3671,5000.0
2010-12-17 14:20:00,22.31,22.32,22.28,22.29,76300.0,19.3671,19.3758,19.341,19.3497,76300.0
2010-12-17 14:30:00,22.29,22.29,22.28,22.28,11600.0,19.3497,19.3497,19.341,19.341,11600.0
2010-12-17 14:40:00,22.28,22.29,22.25,22.25,26400.0,19.341,19.3497,19.315,19.315,26400.0
2010-12-17 14:50:00,22.25,22.26,22.25,22.26,3900.0,19.315,19.3237,19.315,19.3237,3900.0
2010-12-17 15:00:00,22.25,22.25,22.23,22.24,34300.0,19.315,19.315,19.2976,19.3063,34300.0
2010-12-17 15:10:00,22.23,22.24,22.2,22.2,51600.0,19.2976,19.3063,19.2716,19.2716,51600.0
2010-12-17 15:20:00,22.2,22.21,22.17,22.18,44100.0,19.2716,19.2803,19.2456,19.2542,44100.0
2010-12-17 15:30:00,22.18,22.19,22.15,22.15,40500.0,19.2542,19.2629,19.2282,19.2282,40500.0
2010-12-17 15:40:00,22.15,22.2,22.14,22.17,88600.0,19.2282,19.2716,19.2195,19.2456,88600.0
2010-12-17 15:50:00,22.17,22.18,22.15,22.16,120500.0,19.2456,19.2542,19.2282,19.2369,120500.0
2010-12-20 09:30:00,22.15,22.26,22.07,22.09,43100.0,19.2282,19.3237,19.1587,19.1761,43100.0
2010-12-20 09:40:00,22.1,22.11,22.04,22.07,22500.0,19.1848,19.1935,19.1327,19.1587,22500.0
2010-12-20 09:50:00,22.08,22.09,21.99,22.04,38700.0,19.1674,19.1761,19.0893,19.1327,38700.0
2010-12-20 10:00:00,22.04,22.06,22.02,22.04,13600.0,19.1327,19.1501,19.1153,19.1327,13600.0
2010-12-20 10:10:00,22.04,22.04,21.95,21.99,19000.0,19.1327,19.1327,19.0546,19.0893,19000.0
2010-12-20 10:20:00,21.99,22.03,21.97,22.03,18700.0,19.0893,19.124,19.0719,19.124,18700.0
2010-12-20 10:30:00,22.04,22.04,22.02,22.03,7100.0,19.1327,19.1327,19.1153,19.124,7100.0
2010-12-20 10:40:00,22.03,22.07,22.02,22.05,22500.0,19.124,19.1587,19.1153,19.1414,22500.0
2010-12-20 10:50:00,22.05,22.06,21.97,21.98,26600.0,19.1414,19.1501,19.0719,19.0806,26600.0
2010-12-20 11:00:00,21.98,21.98,21.95,21.96,19700.0,19.0806,19.0806,19.0546,19.0633,19700.0
2010-12-20 11:10:00,21.96,22.02,21.96,21.97,16200.0,19.0633,19.1153,19.0633,19.0719,16200.0
2010-12-20 11:20:00,21.97,21.99,21.97,21.97,14400.0,19.0719,19.0893,19.0719,19.0719,14400.0
2010-12-20 11:30:00,21.98,22.0,21.97,21.98,22900.0,19.0806,19.098,19.0719,19.0806,22900.0
2010-12-20 11:40:00,21.98,22.0,21.98,22.0,8700.0,19.0806,19.098,19.0806,19.098,8700.0
2010-12-20 11:50:00,22.0,22.0,21.94,21.94,39100.0,19.098,19.098,19.0459,19.0459,39100.0
2010-12-20 12:00:00,21.95,21.95,21.88,21.89,46400.0,19.0546,19.0546,18.9938,19.0025,46400.0
2010-12-20 12:10:00,21.88,21.89,21.88,21.88,8900.0,18.9938,19.0025,18.9938,18.9938,8900.0
2010-12-20 12:20:00,21.88,21.9,21.81,21.82,93900.0,18.9938,19.0112,18.933,18.9417,93900.0
2010-12-20 12:30:00,21.82,21.87,21.82,21.86,14100.0,18.9417,18.9851,18.9417,18.9764,14100.0
2010-12-20 12:40:00,21.86,21.92,21.86,21.92,21700.0,18.9764,19.0285,18.9764,19.0285,21700.0
2010-12-20 12:50:00,21.92,21.92,21.86,21.9,56200.0,19.0285,19.0285,18.9764,19.0112,56200.0
2010-12-20 13:00:00,21.89,21.92,21.89,21.91,15400.0,19.0025,19.0285,19.0025,19.0198,15400.0
2010-12-20 13:10:00,21.92,21.94,21.91,21.93,15500.0,19.0285,19.0459,19.0198,19.0372,15500.0
2010-12-20 13:20:00,21.95,21.96,21.89,21.9,46700.0,19.0546,19.0633,19.0025,19.0112,46700.0
2010-12-20 13:30:00,21.9,21.93,21.9,21.93,5300.0,19.0112,19.0372,19.0112,19.0372,5300.0
2010-12-20 13:40:00,21.92,21.93,21.9,21.91,25400.0,19.0285,19.0372,19.0112,19.0198,25400.0
2010-12-20 13:50:00,21.9,21.91,21.88,21.88,22100.0,19.0112,19.0198,18.9938,18.9938,22100.0
2010-12-20 14:00:00,21.88,21.91,21.86,21.88,57400.0,18.9938,19.0198,18.9764,18.9938,57400.0
2010-12-20 14:10:00,21.89,21.91,21.88,21.89,19900.0,19.0025,19.0198,18.9938,19.0025,19900.0
2010-12-20 14:20:00,21.9,21.9,21.88,21.9,29200.0,19.0112,19.0112,18.9938,19.0112,29200.0
2010-12-20 14:30:00,21.9,21.9,21.87,21.87,41000.0,19.0112,19.0112,18.9851,18.9851,41000.0
2010-12-20 14:40:00,21.87,21.88,21.83,21.86,36400.0,18.9851,18.9938,18.9504,18.9764,36400.0
2010-12-20 14:50:00,21.85,21.88,21.84,21.88,37900.0,18.9678,18.9938,18.9591,18.9938,37900.0
2010-12-20 15:00:00,21.87,21.92,21.87,21.92,21900.0,18.9851,19.0285,18.9851,19.0285,21900.0
2010-12-20 15:10:00,21.91,21.91,21.86,21.87,53300.0,19.0198,19.0198,18.9764,18.9851,53300.0
2010-12-20 15:20:00,21.86,22.1,21.84,22.03,554000.0,18.9764,19.1848,18.9591,19.124,554000.0
2010-12-20 15:30:00,22.03,22.03,21.88,21.88,174100.0,19.124,19.124,18.9938,18.9938,174100.0
2010-12-20 15:40:00,21.88,21.93,21.85,21.92,116600.0,18.9938,19.0372,18.9678,19.0285,116600.0
2010-12-20 15:50:00,21.92,21.94,21.88,21.91,181500.0,19.0285,19.0459,18.9938,19.0198,181500.0
2010-12-21 09:30:00,22.03,22.15,22.01,22.09,65400.0,19.124,19.2282,19.1067,19.1761,65400.0
2010-12-21 09:40:00,22.08,22.09,21.93,21.99,29400.0,19.1674,19.1761,19.0372,19.0893,29400.0
2010-12-21 09:50:00,21.99,22.02,21.96,21.96,30900.0,19.0893,19.1153,19.0633,19.0633,30900.0
2010-12-21 10:00:00,21.96,22.07,21.96,22.07,24600.0,19.0633,19.1587,19.0633,19.1587,24600.0
2010-12-21 10:10:00,22.07,22.07,22.0,22.05,20500.0,19.1587,19.1587,19.098,19.1414,20500.0
2010-12-21 10:20:00,22.06,22.11,22.06,22.09,17100.0,19.1501,19.1935,19.1501,19.1761,17100.0
2010-12-21 10:30:00,22.09,22.1,22.01,22.02,25000.0,19.1761,19.1848,19.1067,19.1153,25000.0
2010-12-21 10:40:00,22.02,22.03,22.0,22.0,13600.0,19.1153,19.124,19.098,19.098,13600.0
2010-12-21 10:50:00,22.01,22.09,22.0,22.08,8100.0,19.1067,19.1761,19.098,19.1674,8100.0
2010-12-21 11:00:00,22.08,22.08,22.02,22.02,10500.0,19.1674,19.1674,19.1153,19.1153,10500.0
2010-12-21 11:10:00,22.02,22.02,21.96,21.96,14300.0,19.1153,19.1153,19.0633,19.0633,14300.0
2010-12-21 11:20:00,21.97,21.97,21.96,21.96,5200.0,19.0719,19.0719,19.0633,19.0633,5200.0
2010-12-21 11:30:00,21.97,21.99,21.92,21.94,37600.0,19.0719,19.0893,19.0285,19.0459,37600.0
2010-12-21 11:40:00,21.94,21.94,21.89,21.9,19000.0,19.0459,19.0459,19.0025,19.0112,19000.0
2010-12-21 11:50:00,21.89,21.92,21.89,21.92,10900.0,19.0025,19.0285,19.0025,19.0285,10900.0
2010-12-21 12:00:00,21.92,21.97,21.92,21.97,8900.0,19.0285,19.0719,19.0285,19.0719,8900.0
2010-12-21 12:10:00,21.97,21.97,21.96,21.97,5000.0,19.0719,19.0719,19.0633,19.0719,5000.0
2010-12-21 12:20:00,21.97,21.99,21.93,21.99,14500.0,19.0719,19.0893,19.0372,19.0893,14500.0
2010-12-21 12:30:00,21.99,22.0,21.97,21.98,12500.0,19.0893,19.098,19.0719,19.0806,12500.0
2010-12-21 12:40:00,21.98,21.99,21.98,21.99,4400.0,19.0806,19.0893,19.0806,19.0893,4400.0
2010-12-21 12:50:00,21.98,21.99,21.96,21.98,16300.0,19.0806,19.0893,19.0633,19.0806,16300.0
2010-12-21 13:00:00,21.98,21.98,21.95,21.96,12400.0,19.0806,19.0806,19.0546,19.0633,12400.0
2010-12-21 13:10:00,21.97,21.99,21.96,21.99,3400.0,19.0719,19.0893,19.0633,19.0893,3400.0
2010-12-21 13:20:00,21.99,22.0,21.98,21.98,14900.0,19.0893,19.098,19.0806,19.0806,14900.0
2010-12-21 13:30:00,21.98,21.98,21.96,21.98,7700.0,19.0806,19.0806,19.0633,19.0806,7700.0
2010-12-21 13:40:00,21.98,21.98,21.96,21.96,5900.0,19.0806,19.0806,19.0633,19.0633,5900.0
2010-12-21 13:50:00,21.97,21.98,21.96,21.98,12600.0,19.0719,19.0806,19.0633,19.0806,12600.0
2010-12-21 14:00:00,21.98,21.99,21.97,21.99,5800.0,19.0806,19.0893,19.0719,19.0893,5800.0
2010-12-21 14:10:00,21.99,22.0,21.96,22.0,20000.0,19.0893,19.098,19.0633,19.098,20000.0
2010-12-21 14:20:00,21.99,22.0,21.96,21.96,23600.0,19.0893,19.098,19.0633,19.0633,23600.0
2010-12-21 14:30:00,21.97,21.97,21.96,21.97,11100.0,19.0719,19.0719,19.0633,19.0719,11100.0
2010-12-21 14:40:00,21.97,21.98,21.96,21.96,11700.0,19.0719,19.0806,19.0633,19.0633,11700.0
2010-12-21 14:50:00,21.97,21.99,21.96,21.98,7400.0,19.0719,19.0893,19.0633,19.0806,7400.0
2010-12-21 15:00:00,21.99,22.02,21.98,22.01,10800.0,19.0893,19.1153,19.0806,19.1067,10800.0
2010-12-21 15:10:00,22.01,22.02,22.01,22.01,18300.0,19.1067,19.1153,19.1067,19.1067,18300.0
2010-12-21 15:20:00,22.02,22.03,22.01,22.03,45000.0,19.1153,19.124,19.1067,19.124,45000.0
2010-12-21 15:30:00,22.02,22.03,22.01,22.01,32700.0,19.1153,19.124,19.1067,19.1067,32700.0
2010-12-21 15:40:00,22.01,22.12,22.01,22.08,203700.0,19.1067,19.2021,19.1067,19.1674,203700.0
2010-12-21 15:50:00,22.08,22.11,21.98,21.99,243300.0,19.1674,19.1935,19.0806,19.0893,243300.0
2010-12-22 09:30:00,22.03,22.16,21.98,22.12,22500.0,19.124,19.2369,19.0806,19.2021,22500.0
2010-12-22 09:40:00,22.12,22.14,22.06,22.08,26900.0,19.2021,19.2195,19.1501,19.1674,26900.0
2010-12-22 09:50:00,22.07,22.11,22.05,22.06,14200.0,19.1587,19.1935,19.1414,19.1501,14200.0
2010-12-22 10:00:00,22.05,22.08,22.01,22.07,12300.0,19.1414,19.1674,19.1067,19.1587,12300.0
2010-12-22 10:10:00,22.07,22.07,21.97,22.02,30300.0,19.1587,19.1587,19.0719,19.1153,30300.0
2010-12-22 10:20:00,22.03,22.06,22.03,22.06,6500.0,19.124,19.1501,19.124,19.1501,6500.0
2010-12-22 10:30:00,22.06,22.06,22.0,22.02,22000.0,19.1501,19.1501,19.098,19.1153,22000.0
2010-12-22 10:40:00,22.03,22.05,22.02,22.05,20900.0,19.124,19.1414,19.1153,19.1414,20900.0
2010-12-22 10:50:00,22.05,22.05,22.04,22.05,11900.0,19.1414,19.1414,19.1327,19.1414,11900.0
2010-12-22 11:00:00,22.05,22.05,22.04,22.05,23400.0,19.1414,19.1414,19.1327,19.1414,23400.0
2010-12-22 11:10:00,22.05,22.06,22.04,22.06,13500.0,19.1414,19.1501,19.1327,19.1501,13500.0
2010-12-22 11:20:00,22.06,22.06,22.02,22.05,23800.0,19.1501,19.1501,19.1153,19.1414,23800.0
2010-12-22 11:30:00,22.05,22.05,22.04,22.05,10100.0,19.1414,19.1414,19.1327,19.1414,10100.0
2010-12-22 11:40:00,22.05,22.06,22.04,22.04,28300.0,19.1414,19.1501,19.1327,19.1327,28300.0
2010-12-22 11:50:00,22.05,22.06,22.03,22.06,9900.0,19.1414,19.1501,19.124,19.1501,9900.0
2010-12-22 12:00:00,22.06,22.06,22.05,22.06,4600.0,19.1501,19.1501,19.1414,19.1501,4600.0
2010-12-22 12:10:00,22.06,22.06,22.05,22.05,7900.0,19.1501,19.1501,19.1414,19.1414,7900.0
2010-12-22 12:20:00,22.05,22.06,22.05,22.05,6400.0,19.1414,19.1501,19.1414,19.1414,6400.0
2010-12-22 12:30:00,22.06,22.06,22.05,22.05,13000.0,19.1501,19.1501,19.1414,19.1414,13000.0
2010-12-22 12:40:00,22.05,22.06,22.05,22.05,6600.0,19.1414,19.1501,19.1414,19.1414,6600.0
2010-12-22 12:50:00,22.05,22.07,22.03,22.06,47300.0,19.1414,19.1587,19.124,19.1501,47300.0
2010-12-22 13:00:00,22.06,22.06,22.03,22.05,23700.0,19.1501,19.1501,19.124,19.1414,23700.0
2010-12-22 13:10:00,22.04,22.05,22.02,22.03,18000.0,19.1327,19.1414,19.1153,19.124,18000.0
2010-12-22 13:20:00,22.03,22.04,22.03,22.04,13000.0,19.124,19.1327,19.124,19.1327,13000.0
2010-12-22 13:30:00,22.04,22.04,21.99,22.04,21300.0,19.1327,19.1327,19.0893,19.1327,21300.0
2010-12-22 13:40:00,22.03,22.05,22.03,22.03,6900.0,19.124,19.1414,19.124,19.124,6900.0
2010-12-22 13:50:00,22.03,22.05,22.03,22.05,10900.0,19.124,19.1414,19.124,19.1414,10900.0
2010-12-22 14:00:00,22.05,22.06,22.05,22.06,6900.0,19.1414,19.1501,19.1414,19.1501,6900.0
2010-12-22 14:10:00,22.05,22.06,22.05,22.05,7200.0,19.1414,19.1501,19.1414,19.1414,7200.0
2010-12-22 14:20:00,22.05,22.06,22.05,22.05,14900.0,19.1414,19.1501,19.1414,19.1414,14900.0
2010-12-22 14:30:00,22.06,22.06,22.02,22.05,49800.0,19.1501,19.1501,19.1153,19.1414,49800.0
2010-12-22 14:40:00,22.05,22.05,22.04,22.04,15000.0,19.1414,19.1414,19.1327,19.1327,15000.0
2010-12-22 14:50:00,22.05,22.05,22.04,22.05,9500.0,19.1414,19.1414,19.1327,19.1414,9500.0
2010-12-22 15:00:00,22.04,22.05,22.04,22.05,14400.0,19.1327,19.1414,19.1327,19.1414,14400.0
2010-12-22 15:10:00,22.04,22.05,22.02,22.03,29100.0,19.1327,19.1414,19.1153,19.124,29100.0
2010-12-22 15:20:00,22.03,22.05,22.02,22.05,38300.0,19.124,19.1414,19.1153,19.1414,38300.0
2010-12-22 15:30:00,22.05,22.05,22.0,22.0,53900.0,19.1414,19.1414,19.098,19.098,53900.0
2010-12-22 15:40:00,22.0,22.06,22.0,22.05,166000.0,19.098,19.1501,19.098,19.1414,166000.0
2010-12-22 15:50:00,22.05,22.06,21.98,22.0,202800.0,19.1414,19.1501,19.0806,19.098,202800.0
2010-12-23 09:30:00,21.91,22.07,21.91,22.05,22800.0,19.0198,19.1587,19.0198,19.1414,22800.0
2010-12-23 09:40:00,22.07,22.11,22.05,22.11,17500.0,19.1587,19.1935,19.1414,19.1935,17500.0
2010-12-23 09:50:00,22.1,22.15,22.1,22.14,24100.0,19.1848,19.2282,19.1848,19.2195,24100.0
2010-12-23 10:00:00,22.15,22.23,22.14,22.22,54700.0,19.2282,19.2976,19.2195,19.289,54700.0
2010-12-23 10:10:00,22.22,22.32,22.22,22.29,57100.0,19.289,19.3758,19.289,19.3497,57100.0
2010-12-23 10:20:00,22.28,22.29,22.21,22.21,37800.0,19.341,19.3497,19.2803,19.2803,37800.0
2010-12-23 10:30:00,22.22,22.24,22.15,22.15,47000.0,19.289,19.3063,19.2282,19.2282,47000.0
2010-12-23 10:40:00,22.17,22.17,22.13,22.16,54200.0,19.2456,19.2456,19.2108,19.2369,54200.0
2010-12-23 10:50:00,22.16,22.2,22.16,22.19,38000.0,19.2369,19.2716,19.2369,19.2629,38000.0
2010-12-23 11:00:00,22.2,22.22,22.18,22.2,37200.0,19.2716,19.289,19.2542,19.2716,37200.0
2010-12-23 11:10:00,22.22,22.28,22.22,22.27,19800.0,19.289,19.341,19.289,19.3324,19800.0
2010-12-23 11:20:00,22.27,22.28,22.24,22.24,56100.0,19.3324,19.341,19.3063,19.3063,56100.0
2010-12-23 11:30:00,22.26,22.29,22.25,22.27,26600.0,19.3237,19.3497,19.315,19.3324,26600.0
2010-12-23 11:40:00,22.27,22.3,22.26,22.3,10000.0,19.3324,19.3584,19.3237,19.3584,10000.0
2010-12-23 11:50:00,22.29,22.33,22.29,22.33,18400.0,19.3497,19.3844,19.3497,19.3844,18400.0
2010-12-23 12:00:00,22.33,22.34,22.32,22.33,15200.0,19.3844,19.3931,19.3758,19.3844,15200.0
2010-12-23 12:10:00,22.34,22.35,22.33,22.34,9600.0,19.3931,19.4018,19.3844,19.3931,9600.0
2010-12-23 12:20:00,22.35,22.36,22.34,22.36,34000.0,19.4018,19.4105,19.3931,19.4105,34000.0
2010-12-23 12:30:00,22.36,22.39,22.36,22.37,22700.0,19.4105,19.4365,19.4105,19.4192,22700.0
2010-12-23 12:40:00,22.38,22.43,22.37,22.38,26300.0,19.4279,19.4713,19.4192,19.4279,26300.0
2010-12-23 12:50:00,22.37,22.41,22.37,22.39,15300.0,19.4192,19.4539,19.4192,19.4365,15300.0
2010-12-23 13:00:00,22.39,22.39,22.36,22.38,20100.0,19.4365,19.4365,19.4105,19.4279,20100.0
2010-12-23 13:10:00,22.38,22.39,22.37,22.38,13400.0,19.4279,19.4365,19.4192,19.4279,13400.0
2010-12-23 13:20:00,22.38,22.4,22.36,22.37,19700.0,19.4279,19.4452,19.4105,19.4192,19700.0
2010-12-23 13:30:00,22.37,22.37,22.35,22.37,5900.0,19.4192,19.4192,19.4018,19.4192,5900.0
2010-12-23 13:40:00,22.36,22.37,22.35,22.36,13100.0,19.4105,19.4192,19.4018,19.4105,13100.0
2010-12-23 13:50:00,22.36,22.36,22.33,22.34,14300.0,19.4105,19.4105,19.3844,19.3931,14300.0
2010-12-23 14:00:00,22.34,22.35,22.3,22.31,12600.0,19.3931,19.4018,19.3584,19.3671,12600.0
2010-12-23 14:10:00,22.3,22.33,22.29,22.29,18100.0,19.3584,19.3844,19.3497,19.3497,18100.0
2010-12-23 14:20:00,22.3,22.3,22.24,22.24,26700.0,19.3584,19.3584,19.3063,19.3063,26700.0
2010-12-23 14:30:00,22.25,22.25,22.2,22.2,16200.0,19.315,19.315,19.2716,19.2716,16200.0
2010-12-23 14:40:00,22.2,22.2,22.17,22.19,26700.0,19.2716,19.2716,19.2456,19.2629,26700.0
2010-12-23 14:50:00,22.19,22.2,22.15,22.16,46500.0,19.2629,19.2716,19.2282,19.2369,46500.0
2010-12-23 15:00:00,22.16,22.17,22.16,22.16,6000.0,19.2369,19.2456,19.2369,19.2369,6000.0
2010-12-23 15:10:00,22.16,22.21,22.16,22.21,34800.0,19.2369,19.2803,19.2369,19.2803,34800.0
2010-12-23 15:20:00,22.2,22.27,22.2,22.27,37800.0,19.2716,19.3324,19.2716,19.3324,37800.0
2010-12-23 15:30:00,22.27,22.32,22.26,22.31,57600.0,19.3324,19.3758,19.3237,19.3671,57600.0
2010-12-23 15:40:00,22.31,22.31,22.3,22.3,25100.0,19.3671,19.3671,19.3584,19.3584,25100.0
2010-12-23 15:50:00,22.3,22.33,22.29,22.29,77200.0,19.3584,19.3844,19.3497,19.3497,77200.0
2010-12-27 09:30:00,22.23,22.29,22.18,22.24,29100.0,19.2976,19.3497,19.2542,19.3063,29100.0
2010-12-27 09:40:00,22.24,22.24,22.12,22.19,18400.0,19.3063,19.3063,19.2021,19.2629,18400.0
2010-12-27 09:50:00,22.19,22.26,22.19,22.25,15500.0,19.2629,19.3237,19.2629,19.315,15500.0
2010-12-27 10:00:00,22.25,22.27,22.25,22.27,9400.0,19.315,19.3324,19.315,19.3324,9400.0
2010-12-27 10:10:00,22.27,22.3,22.26,22.26,16300.0,19.3324,19.3584,19.3237,19.3237,16300.0
2010-12-27 10:20:00,22.26,22.27,22.26,22.26,8200.0,19.3237,19.3324,19.3237,19.3237,8200.0
2010-12-27 10:30:00,22.27,22.3,22.27,22.28,22300.0,19.3324,19.3584,19.3324,19.341,22300.0
2010-12-27 10:40:00,22.29,22.29,22.28,22.29,3100.0,19.3497,19.3497,19.341,19.3497,3100.0
2010-12-27 10:50:00,22.29,22.3,22.28,22.3,8100.0,19.3497,19.3584,19.341,19.3584,8100.0
2010-12-27 11:00:00,22.3,22.32,22.29,22.31,20200.0,19.3584,19.3758,19.3497,19.3671,20200.0
2010-12-27 11:10:00,22.31,22.35,22.3,22.32,26800.0,19.3671,19.4018,19.3584,19.3758,26800.0
2010-12-27 11:20:00,22.33,22.33,22.32,22.32,4600.0,19.3844,19.3844,19.3758,19.3758,4600.0
2010-12-27 11:30:00,22.33,22.33,22.32,22.33,4600.0,19.3844,19.3844,19.3758,19.3844,4600.0
2010-12-27 11:40:00,22.33,22.33,22.32,22.33,5100.0,19.3844,19.3844,19.3758,19.3844,5100.0
2010-12-27 11:50:00,22.32,22.35,22.32,22.34,17800.0,19.3758,19.4018,19.3758,19.3931,17800.0
2010-12-27 12:00:00,22.34,22.37,22.33,22.37,20300.0,19.3931,19.4192,19.3844,19.4192,20300.0
2010-12-27 12:10:00,22.37,22.4,22.36,22.4,17000.0,19.4192,19.4452,19.4105,19.4452,17000.0
2010-12-27 12:20:00,22.39,22.42,22.39,22.4,25300.0,19.4365,19.4626,19.4365,19.4452,25300.0
2010-12-27 12:30:00,22.4,22.41,22.4,22.41,3600.0,19.4452,19.4539,19.4452,19.4539,3600.0
2010-12-27 12:40:00,22.41,22.44,22.4,22.43,12300.0,19.4539,19.4799,19.4452,19.4713,12300.0
2010-12-27 12:50:00,22.44,22.44,22.43,22.43,8500.0,19.4799,19.4799,19.4713,19.4713,8500.0
2010-12-27 13:00:00,22.44,22.47,22.43,22.46,19800.0,19.4799,19.506,19.4713,19.4973,19800.0
2010-12-27 13:10:00,22.47,22.5,22.46,22.5,25900.0,19.506,19.532,19.4973,19.532,25900.0
2010-12-27 13:20:00,22.5,22.52,22.45,22.45,30700.0,19.532,19.5494,19.4886,19.4886,30700.0
2010-12-27 13:30:00,22.45,22.45,22.44,22.45,13700.0,19.4886,19.4886,19.4799,19.4886,13700.0
2010-12-27 13:40:00,22.44,22.47,22.44,22.47,21500.0,19.4799,19.506,19.4799,19.506,21500.0
2010-12-27 13:50:00,22.48,22.52,22.48,22.51,37500.0,19.5147,19.5494,19.5147,19.5407,37500.0
2010-12-27 14:00:00,22.51,22.52,22.5,22.5,18600.0,19.5407,19.5494,19.532,19.532,18600.0
2010-12-27 14:10:00,22.5,22.51,22.5,22.5,10400.0,19.532,19.5407,19.532,19.532,10400.0
2010-12-27 14:20:00,22.51,22.51,22.5,22.5,11200.0,19.5407,19.5407,19.532,19.532,11200.0
2010-12-27 14:30:00,22.51,22.51,22.5,22.5,6300.0,19.5407,19.5407,19.532,19.532,6300.0
2010-12-27 14:40:00,22.5,22.51,22.5,22.5,15700.0,19.532,19.5407,19.532,19.532,15700.0
2010-12-27 14:50:00,22.5,22.51,22.5,22.5,23500.0,19.532,19.5407,19.532,19.532,23500.0
2010-12-27 15:00:00,22.5,22.51,22.5,22.5,23900.0,19.532,19.5407,19.532,19.532,23900.0
2010-12-27 15:10:00,22.5,22.51,22.44,22.44,36600.0,19.532,19.5407,19.4799,19.4799,36600.0
2010-12-27 15:20:00,22.44,22.47,22.4,22.4,65800.0,19.4799,19.506,19.4452,19.4452,65800.0
2010-12-27 15:30:00,22.4,22.41,22.37,22.37,29900.0,19.4452,19.4539,19.4192,19.4192,29900.0
2010-12-27 15:40:00,22.37,22.41,22.36,22.39,65300.0,19.4192,19.4539,19.4105,19.4365,65300.0
2010-12-27 15:50:00,22.39,22.44,22.39,22.4,93900.0,19.4365,19.4799,19.4365,19.4452,93900.0
2010-12-28 09:30:00,22.4,22.49,22.36,22.36,13600.0,19.4452,19.5233,19.4105,19.4105,13600.0
2010-12-28 09:40:00,22.38,22.38,22.32,22.33,7200.0,19.4279,19.4279,19.3758,19.3844,7200.0
2010-12-28 09:50:00,22.33,22.35,22.3,22.31,13800.0,19.3844,19.4018,19.3584,19.3671,13800.0
2010-12-28 10:00:00,22.29,22.3,22.25,22.26,12700.0,19.3497,19.3584,19.315,19.3237,12700.0
2010-12-28 10:10:00,22.26,22.28,22.26,22.27,5900.0,19.3237,19.341,19.3237,19.3324,5900.0
2010-12-28 10:20:00,22.27,22.29,22.26,22.26,3100.0,19.3324,19.3497,19.3237,19.3237,3100.0
2010-12-28 10:30:00,22.26,22.28,22.26,22.26,6300.0,19.3237,19.341,19.3237,19.3237,6300.0
2010-12-28 10:40:00,22.27,22.27,22.25,22.26,9100.0,19.3324,19.3324,19.315,19.3237,9100.0
2010-12-28 10:50:00,22.26,22.26,22.21,22.21,18500.0,19.3237,19.3237,19.2803,19.2803,18500.0
2010-12-28 11:00:00,22.22,22.22,22.21,22.21,4400.0,19.289,19.289,19.2803,19.2803,4400.0
2010-12-28 11:10:00,22.22,22.22,22.17,22.2,23800.0,19.289,19.289,19.2456,19.2716,23800.0
2010-12-28 11:20:00,22.2,22.2,22.19,22.19,2900.0,19.2716,19.2716,19.2629,19.2629,2900.0
2010-12-28 11:30:00,22.2,22.2,22.19,22.19,3300.0,19.2716,19.2716,19.2629,19.2629,3300.0
2010-12-28 11:40:00,22.19,22.2,22.19,22.19,4700.0,19.2629,19.2716,19.2629,19.2629,4700.0
2010-12-28 11:50:00,22.2,22.23,22.19,22.23,10500.0,19.2716,19.2976,19.2629,19.2976,10500.0
2010-12-28 12:00:00,22.23,22.25,22.22,22.22,14100.0,19.2976,19.315,19.289,19.289,14100.0
2010-12-28 12:10:00,22.22,22.23,22.22,22.22,3800.0,19.289,19.2976,19.289,19.289,3800.0
2010-12-28 12:20:00,22.23,22.26,22.22,22.25,9500.0,19.2976,19.3237,19.289,19.315,9500.0
2010-12-28 12:30:00,22.25,22.26,22.25,22.26,14500.0,19.315,19.3237,19.315,19.3237,14500.0
2010-12-28 12:40:00,22.26,22.27,22.24,22.27,16600.0,19.3237,19.3324,19.3063,19.3324,16600.0
2010-12-28 12:50:00,22.28,22.3,22.28,22.29,10100.0,19.341,19.3584,19.341,19.3497,10100.0
2010-12-28 13:00:00,22.29,22.31,22.29,22.3,9800.0,19.3497,19.3671,19.3497,19.3584,9800.0
2010-12-28 13:10:00,22.3,22.31,22.27,22.28,21100.0,19.3584,19.3671,19.3324,19.341,21100.0
2010-12-28 13:20:00,22.27,22.28,22.27,22.27,3500.0,19.3324,19.341,19.3324,19.3324,3500.0
2010-12-28 13:30:00,22.28,22.28,22.23,22.23,23500.0,19.341,19.341,19.2976,19.2976,23500.0
2010-12-28 13:40:00,22.24,22.24,22.17,22.17,43900.0,19.3063,19.3063,19.2456,19.2456,43900.0
2010-12-28 13:50:00,22.18,22.18,22.15,22.15,12900.0,19.2542,19.2542,19.2282,19.2282,12900.0
2010-12-28 14:00:00,22.16,22.19,22.16,22.18,11200.0,19.2369,19.2629,19.2369,19.2542,11200.0
2010-12-28 14:10:00,22.18,22.19,22.15,22.15,21100.0,19.2542,19.2629,19.2282,19.2282,21100.0
2010-12-28 14:20:00,22.15,22.16,22.15,22.15,10700.0,19.2282,19.2369,19.2282,19.2282,10700.0
2010-12-28 14:30:00,22.16,22.19,22.12,22.18,44400.0,19.2369,19.2629,19.2021,19.2542,44400.0
2010-12-28 14:40:00,22.18,22.19,22.16,22.17,24300.0,19.2542,19.2629,19.2369,19.2456,24300.0
2010-12-28 14:50:00,22.18,22.18,22.17,22.17,14800.0,19.2542,19.2542,19.2456,19.2456,14800.0
2010-12-28 15:00:00,22.17,22.18,22.17,22.17,15300.0,19.2456,19.2542,19.2456,19.2456,15300.0
2010-12-28 15:10:00,22.18,22.18,22.16,22.16,21000.0,19.2542,19.2542,19.2369,19.2369,21000.0
2010-12-28 15:20:00,22.17,22.17,22.16,22.17,29500.0,19.2456,19.2456,19.2369,19.2456,29500.0
2010-12-28 15:30:00,22.17,22.17,22.16,22.16,24000.0,19.2456,19.2456,19.2369,19.2369,24000.0
2010-12-28 15:40:00,22.16,22.18,22.16,22.18,50200.0,19.2369,19.2542,19.2369,19.2542,50200.0
2010-12-28 15:50:00,22.18,22.18,22.17,22.17,75400.0,19.2542,19.2542,19.2456,19.2456,75400.0
2010-12-29 09:30:00,22.2,22.29,22.19,22.29,48900.0,19.2716,19.3497,19.2629,19.3497,48900.0
2010-12-29 09:40:00,22.29,22.31,22.21,22.31,59100.0,19.3497,19.3671,19.2803,19.3671,59100.0
2010-12-29 09:50:00,22.31,22.4,22.27,22.4,43900.0,19.3671,19.4452,19.3324,19.4452,43900.0
2010-12-29 10:00:00,22.4,22.43,22.38,22.41,49200.0,19.4452,19.4713,19.4279,19.4539,49200.0
2010-12-29 10:10:00,22.4,22.4,22.34,22.34,15400.0,19.4452,19.4452,19.3931,19.3931,15400.0
2010-12-29 10:20:00,22.35,22.35,22.31,22.31,17200.0,19.4018,19.4018,19.3671,19.3671,17200.0
2010-12-29 10:30:00,22.32,22.32,22.24,22.25,23800.0,19.3758,19.3758,19.3063,19.315,23800.0
2010-12-29 10:40:00,22.25,22.25,22.21,22.21,19400.0,19.315,19.315,19.2803,19.2803,19400.0
2010-12-29 10:50:00,22.21,22.25,22.19,22.24,26700.0,19.2803,19.315,19.2629,19.3063,26700.0
2010-12-29 11:00:00,22.23,22.24,22.22,22.24,11800.0,19.2976,19.3063,19.289,19.3063,11800.0
2010-12-29 11:10:00,22.23,22.25,22.21,22.24,11700.0,19.2976,19.315,19.2803,19.3063,11700.0
2010-12-29 11:20:00,22.24,22.27,22.23,22.26,9400.0,19.3063,19.3324,19.2976,19.3237,9400.0
2010-12-29 11:30:00,22.27,22.33,22.26,22.33,11700.0,19.3324,19.3844,19.3237,19.3844,11700.0
2010-12-29 11:40:00,22.33,22.33,22.26,22.27,20300.0,19.3844,19.3844,19.3237,19.3324,20300.0
2010-12-29 11:50:00,22.26,22.27,22.24,22.26,16400.0,19.3237,19.3324,19.3063,19.3237,16400.0
2010-12-29 12:00:00,22.27,22.3,22.25,22.26,26000.0,19.3324,19.3584,19.315,19.3237,26000.0
2010-12-29 12:10:00,22.26,22.27,22.26,22.27,3600.0,19.3237,19.3324,19.3237,19.3324,3600.0
2010-12-29 12:20:00,22.27,22.29,22.26,22.28,10400.0,19.3324,19.3497,19.3237,19.341,10400.0
2010-12-29 12:30:00,22.27,22.28,22.24,22.27,13500.0,19.3324,19.341,19.3063,19.3324,13500.0
2010-12-29 12:40:00,22.28,22.29,22.24,22.25,17700.0,19.341,19.3497,19.3063,19.315,17700.0
2010-12-29 12:50:00,22.24,22.28,22.24,22.27,9700.0,19.3063,19.341,19.3063,19.3324,9700.0
2010-12-29 13:00:00,22.28,22.3,22.26,22.29,11000.0,19.341,19.3584,19.3237,19.3497,11000.0
2010-12-29 13:10:00,22.29,22.32,22.28,22.32,16600.0,19.3497,19.3758,19.341,19.3758,16600.0
2010-12-29 13:20:00,22.32,22.32,22.31,22.32,9000.0,19.3758,19.3758,19.3671,19.3758,9000.0
2010-12-29 13:30:00,22.31,22.34,22.28,22.28,12700.0,19.3671,19.3931,19.341,19.341,12700.0
2010-12-29 13:40:00,22.28,22.29,22.26,22.28,7900.0,19.341,19.3497,19.3237,19.341,7900.0
2010-12-29 13:50:00,22.29,22.29,22.23,22.23,20700.0,19.3497,19.3497,19.2976,19.2976,20700.0
2010-12-29 14:00:00,22.23,22.24,22.23,22.24,4300.0,19.2976,19.3063,19.2976,19.3063,4300.0
2010-12-29 14:10:00,22.24,22.24,22.22,22.23,10500.0,19.3063,19.3063,19.289,19.2976,10500.0
2010-12-29 14:20:00,22.23,22.27,22.23,22.27,6900.0,19.2976,19.3324,19.2976,19.3324,6900.0
2010-12-29 14:30:00,22.27,22.28,22.23,22.23,12500.0,19.3324,19.341,19.2976,19.2976,12500.0
2010-12-29 14:40:00,22.24,22.24,22.23,22.24,7800.0,19.3063,19.3063,19.2976,19.3063,7800.0
2010-12-29 14:50:00,22.24,22.24,22.22,22.22,11600.0,19.3063,19.3063,19.289,19.289,11600.0
2010-12-29 15:00:00,22.22,22.23,22.19,22.2,34500.0,19.289,19.2976,19.2629,19.2716,34500.0
2010-12-29 15:10:00,22.2,22.22,22.2,22.22,17100.0,19.2716,19.289,19.2716,19.289,17100.0
2010-12-29 15:20:00,22.22,22.22,22.21,22.22,16300.0,19.289,19.289,19.2803,19.289,16300.0
2010-12-29 15:30:00,22.22,22.22,22.21,22.22,24000.0,19.289,19.289,19.2803,19.289,24000.0
2010-12-29 15:40:00,22.22,22.22,22.21,22.21,36400.0,19.289,19.289,19.2803,19.2803,36400.0
2010-12-29 15:50:00,22.22,22.27,22.15,22.16,167200.0,19.289,19.3324,19.2282,19.2369,167200.0
2010-12-30 09:30:00,22.2,22.26,22.19,22.22,16500.0,19.2716,19.3237,19.2629,19.289,16500.0
2010-12-30 09:40:00,22.21,22.22,22.17,22.19,9400.0,19.2803,19.289,19.2456,19.2629,9400.0
2010-12-30 09:50:00,22.19,22.19,22.1,22.11,13100.0,19.2629,19.2629,19.1848,19.1935,13100.0
2010-12-30 10:00:00,22.12,22.13,22.08,22.09,25200.0,19.2021,19.2108,19.1674,19.1761,25200.0
2010-12-30 10:10:00,22.08,22.08,22.03,22.03,19500.0,19.1674,19.1674,19.124,19.124,19500.0
2010-12-30 10:20:00,22.04,22.07,22.03,22.06,11700.0,19.1327,19.1587,19.124,19.1501,11700.0
2010-12-30 10:30:00,22.05,22.08,22.05,22.07,9900.0,19.1414,19.1674,19.1414,19.1587,9900.0
2010-12-30 10:40:00,22.07,22.08,22.03,22.05,12300.0,19.1587,19.1674,19.124,19.1414,12300.0
2010-12-30 10:50:00,22.05,22.06,22.04,22.05,13700.0,19.1414,19.1501,19.1327,19.1414,13700.0
2010-12-30 11:00:00,22.06,22.07,22.04,22.04,10500.0,19.1501,19.1587,19.1327,19.1327,10500.0
2010-12-30 11:10:00,22.05,22.05,22.02,22.02,25200.0,19.1414,19.1414,19.1153,19.1153,25200.0
2010-12-30 11:20:00,22.01,22.02,21.98,22.0,15200.0,19.1067,19.1153,19.0806,19.098,15200.0
2010-12-30 11:30:00,22.0,22.01,21.99,21.99,10900.0,19.098,19.1067,19.0893,19.0893,10900.0
2010-12-30 11:40:00,21.99,22.01,21.99,22.01,3800.0,19.0893,19.1067,19.0893,19.1067,3800.0
2010-12-30 11:50:00,22.01,22.01,21.98,21.99,11800.0,19.1067,19.1067,19.0806,19.0893,11800.0
2010-12-30 12:00:00,21.98,22.0,21.98,21.99,10800.0,19.0806,19.098,19.0806,19.0893,10800.0
2010-12-30 12:10:00,21.99,22.0,21.98,21.99,11600.0,19.0893,19.098,19.0806,19.0893,11600.0
2010-12-30 12:20:00,21.99,22.0,21.99,22.0,2600.0,19.0893,19.098,19.0893,19.098,2600.0
2010-12-30 12:30:00,22.0,22.0,21.99,21.99,4800.0,19.098,19.098,19.0893,19.0893,4800.0
2010-12-30 12:40:00,22.0,22.0,21.99,22.0,3400.0,19.098,19.098,19.0893,19.098,3400.0
2010-12-30 12:50:00,22.0,22.0,21.99,22.0,2600.0,19.098,19.098,19.0893,19.098,2600.0
2010-12-30 13:00:00,21.99,22.0,21.99,22.0,9000.0,19.0893,19.098,19.0893,19.098,9000.0
2010-12-30 13:10:00,21.99,22.0,21.95,21.97,28600.0,19.0893,19.098,19.0546,19.0719,28600.0
2010-12-30 13:20:00,21.98,21.98,21.97,21.98,6400.0,19.0806,19.0806,19.0719,19.0806,6400.0
2010-12-30 13:30:00,21.98,21.98,21.97,21.98,8400.0,19.0806,19.0806,19.0719,19.0806,8400.0
2010-12-30 13:40:00,21.98,21.98,21.97,21.98,10600.0,19.0806,19.0806,19.0719,19.0806,10600.0
2010-12-30 13:50:00,21.98,21.98,21.97,21.98,6900.0,19.0806,19.0806,19.0719,19.0806,6900.0
2010-12-30 14:00:00,21.98,21.98,21.97,21.98,7800.0,19.0806,19.0806,19.0719,19.0806,7800.0
2010-12-30 14:10:00,21.98,21.98,21.94,21.95,33300.0,19.0806,19.0806,19.0459,19.0546,33300.0
2010-12-30 14:20:00,21.95,21.98,21.95,21.98,18100.0,19.0546,19.0806,19.0546,19.0806,18100.0
2010-12-30 14:30:00,21.97,22.02,21.97,22.02,26900.0,19.0719,19.1153,19.0719,19.1153,26900.0
2010-12-30 14:40:00,22.02,22.05,22.01,22.01,25600.0,19.1153,19.1414,19.1067,19.1067,25600.0
2010-12-30 14:50:00,22.02,22.04,22.01,22.03,12000.0,19.1153,19.1327,19.1067,19.124,12000.0
2010-12-30 15:00:00,22.05,22.06,22.04,22.06,22800.0,19.1414,19.1501,19.1327,19.1501,22800.0
2010-12-30 15:10:00,22.06,22.06,22.02,22.02,24400.0,19.1501,19.1501,19.1153,19.1153,24400.0
2010-12-30 15:20:00,22.02,22.04,22.02,22.03,26100.0,19.1153,19.1327,19.1153,19.124,26100.0
2010-12-30 15:30:00,22.04,22.04,22.03,22.03,23200.0,19.1327,19.1327,19.124,19.124,23200.0
2010-12-30 15:40:00,22.04,22.04,21.98,21.99,62600.0,19.1327,19.1327,19.0806,19.0893,62600.0
2010-12-30 15:50:00,21.99,21.99,21.92,21.96,213200.0,19.0893,19.0893,19.0285,19.0633,213200.0
2010-12-31 09:30:00,21.94,22.02,21.92,22.02,16000.0,19.0459,19.1153,19.0285,19.1153,16000.0
2010-12-31 09:40:00,22.03,22.06,21.99,22.05,31600.0,19.124,19.1501,19.0893,19.1414,31600.0
2010-12-31 09:50:00,22.06,22.12,22.05,22.12,17200.0,19.1501,19.2021,19.1414,19.2021,17200.0
2010-12-31 10:00:00,22.12,22.14,22.09,22.14,18700.0,19.2021,19.2195,19.1761,19.2195,18700.0
2010-12-31 10:10:00,22.14,22.17,22.14,22.17,15600.0,19.2195,19.2456,19.2195,19.2456,15600.0
2010-12-31 10:20:00,22.17,22.23,22.17,22.23,21900.0,19.2456,19.2976,19.2456,19.2976,21900.0
2010-12-31 10:30:00,22.23,22.25,22.18,22.21,25500.0,19.2976,19.315,19.2542,19.2803,25500.0
2010-12-31 10:40:00,22.21,22.22,22.19,22.2,16400.0,19.2803,19.289,19.2629,19.2716,16400.0
2010-12-31 10:50:00,22.2,22.23,22.2,22.23,11900.0,19.2716,19.2976,19.2716,19.2976,11900.0
2010-12-31 11:00:00,22.22,22.23,22.22,22.22,9900.0,19.289,19.2976,19.289,19.289,9900.0
2010-12-31 11:10:00,22.22,22.23,22.22,22.22,6000.0,19.289,19.2976,19.289,19.289,6000.0
2010-12-31 11:20:00,22.23,22.27,22.22,22.27,15900.0,19.2976,19.3324,19.289,19.3324,15900.0
2010-12-31 11:30:00,22.27,22.27,22.23,22.23,26800.0,19.3324,19.3324,19.2976,19.2976,26800.0
2010-12-31 11:40:00,22.23,22.24,22.22,22.23,10100.0,19.2976,19.3063,19.289,19.2976,10100.0
2010-12-31 11:50:00,22.24,22.25,22.23,22.25,12000.0,19.3063,19.315,19.2976,19.315,12000.0
2010-12-31 12:00:00,22.25,22.27,22.25,22.27,9300.0,19.315,19.3324,19.315,19.3324,9300.0
2010-12-31 12:10:00,22.26,22.28,22.25,22.27,11200.0,19.3237,19.341,19.315,19.3324,11200.0
2010-12-31 12:20:00,22.27,22.3,22.27,22.3,8200.0,19.3324,19.3584,19.3324,19.3584,8200.0
2010-12-31 12:30:00,22.29,22.32,22.29,22.32,9000.0,19.3497,19.3758,19.3497,19.3758,9000.0
2010-12-31 12:40:00,22.32,22.32,22.26,22.27,20400.0,19.3758,19.3758,19.3237,19.3324,20400.0
2010-12-31 12:50:00,22.27,22.27,22.25,22.26,10700.0,19.3324,19.3324,19.315,19.3237,10700.0
2010-12-31 13:00:00,22.27,22.27,22.23,22.25,35000.0,19.3324,19.3324,19.2976,19.315,35000.0
2010-12-31 13:10:00,22.25,22.25,22.24,22.25,5900.0,19.315,19.315,19.3063,19.315,5900.0
2010-12-31 13:20:00,22.25,22.25,22.24,22.24,4100.0,19.315,19.315,19.3063,19.3063,4100.0
2010-12-31 13:30:00,22.25,22.25,22.24,22.25,5900.0,19.315,19.315,19.3063,19.315,5900.0
2010-12-31 13:40:00,22.25,22.25,22.21,22.21,16200.0,19.315,19.315,19.2803,19.2803,16200.0
2010-12-31 13:50:00,22.2,22.22,22.19,22.22,14000.0,19.2716,19.289,19.2629,19.289,14000.0
2010-12-31 14:00:00,22.21,22.22,22.18,22.18,16400.0,19.2803,19.289,19.2542,19.2542,16400.0
2010-12-31 14:10:00,22.18,22.22,22.17,22.2,29900.0,19.2542,19.289,19.2456,19.2716,29900.0
2010-12-31 14:20:00,22.21,22.21,22.2,22.2,5500.0,19.2803,19.2803,19.2716,19.2716,5500.0
2010-12-31 14:30:00,22.21,22.23,22.2,22.23,10700.0,19.2803,19.2976,19.2716,19.2976,10700.0
2010-12-31 14:40:00,22.23,22.23,22.22,22.23,8900.0,19.2976,19.2976,19.289,19.2976,8900.0
2010-12-31 14:50:00,22.23,22.25,22.22,22.23,22900.0,19.2976,19.315,19.289,19.2976,22900.0
2010-12-31 15:00:00,22.24,22.24,22.19,22.2,21500.0,19.3063,19.3063,19.2629,19.2716,21500.0
2010-12-31 15:10:00,22.19,22.2,22.18,22.19,22600.0,19.2629,19.2716,19.2542,19.2629,22600.0
2010-12-31 15:20:00,22.19,22.21,22.18,22.19,27000.0,19.2629,19.2803,19.2542,19.2629,27000.0
2010-12-31 15:30:00,22.2,22.2,22.19,22.19,18700.0,19.2716,19.2716,19.2629,19.2629,18700.0
2010-12-31 15:40:00,22.19,22.2,22.13,22.14,41100.0,19.2629,19.2716,19.2108,19.2195,41100.0
2010-12-31 15:50:00,22.14,22.19,22.13,22.19,111500.0,19.2195,19.2629,19.2108,19.2629,111500.0
2011-01-03 09:30:00,22.18,22.18,21.64,21.64,144800.0,19.2542,19.2542,18.7855,18.7855,144800.0
2011-01-03 09:40:00,21.62,21.62,21.57,21.6,63800.0,18.7681,18.7681,18.7247,18.7507,63800.0
2011-01-03 09:50:00,21.6,21.62,21.48,21.6,128200.0,18.7507,18.7681,18.6466,18.7507,128200.0
2011-01-03 10:00:00,21.6,21.63,21.55,21.58,49600.0,18.7507,18.7768,18.7073,18.7334,49600.0
2011-01-03 10:10:00,21.57,21.58,21.52,21.57,51000.0,18.7247,18.7334,18.6813,18.7247,51000.0
2011-01-03 10:20:00,21.57,21.61,21.56,21.59,44100.0,18.7247,18.7594,18.716,18.7421,44100.0
2011-01-03 10:30:00,21.59,21.59,21.49,21.59,58000.0,18.7421,18.7421,18.6553,18.7421,58000.0
2011-01-03 10:40:00,21.59,21.68,21.59,21.68,59100.0,18.7421,18.8202,18.7421,18.8202,59100.0
2011-01-03 10:50:00,21.67,21.75,21.67,21.71,97800.0,18.8115,18.881,18.8115,18.8462,97800.0
2011-01-03 11:00:00,21.72,21.75,21.69,21.72,93300.0,18.8549,18.881,18.8289,18.8549,93300.0
2011-01-03 11:10:00,21.72,21.74,21.7,21.72,35400.0,18.8549,18.8723,18.8376,18.8549,35400.0
2011-01-03 11:20:00,21.72,21.73,21.71,21.73,27900.0,18.8549,18.8636,18.8462,18.8636,27900.0
2011-01-03 11:30:00,21.72,21.73,21.72,21.73,25800.0,18.8549,18.8636,18.8549,18.8636,25800.0
2011-01-03 11:40:00,21.73,21.73,21.72,21.73,12300.0,18.8636,18.8636,18.8549,18.8636,12300.0
2011-01-03 11:50:00,21.73,21.73,21.65,21.69,55600.0,18.8636,18.8636,18.7941,18.8289,55600.0
2011-01-03 12:00:00,21.69,21.72,21.69,21.71,24000.0,18.8289,18.8549,18.8289,18.8462,24000.0
2011-01-03 12:10:00,21.72,21.72,21.69,21.7,25700.0,18.8549,18.8549,18.8289,18.8376,25700.0
2011-01-03 12:20:00,21.7,21.7,21.67,21.69,48100.0,18.8376,18.8376,18.8115,18.8289,48100.0
2011-01-03 12:30:00,21.69,21.7,21.69,21.7,10800.0,18.8289,18.8376,18.8289,18.8376,10800.0
2011-01-03 12:40:00,21.7,21.75,21.69,21.75,34900.0,18.8376,18.881,18.8289,18.881,34900.0
2011-01-03 12:50:00,21.75,21.77,21.73,21.75,103300.0,18.881,18.8983,18.8636,18.881,103300.0
2011-01-03 13:00:00,21.76,21.76,21.71,21.72,42500.0,18.8896,18.8896,18.8462,18.8549,42500.0
2011-01-03 13:10:00,21.73,21.73,21.72,21.73,9200.0,18.8636,18.8636,18.8549,18.8636,9200.0
2011-01-03 13:20:00,21.73,21.73,21.68,21.69,51400.0,18.8636,18.8636,18.8202,18.8289,51400.0
2011-01-03 13:30:00,21.7,21.74,21.69,21.73,37800.0,18.8376,18.8723,18.8289,18.8636,37800.0
2011-01-03 13:40:00,21.73,21.73,21.69,21.69,33100.0,18.8636,18.8636,18.8289,18.8289,33100.0
2011-01-03 13:50:00,21.69,21.7,21.69,21.69,17000.0,18.8289,18.8376,18.8289,18.8289,17000.0
2011-01-03 14:00:00,21.69,21.7,21.69,21.69,19300.0,18.8289,18.8376,18.8289,18.8289,19300.0
2011-01-03 14:10:00,21.69,21.7,21.65,21.66,50000.0,18.8289,18.8376,18.7941,18.8028,50000.0
2011-01-03 14:20:00,21.66,21.7,21.65,21.69,38900.0,18.8028,18.8376,18.7941,18.8289,38900.0
2011-01-03 14:30:00,21.7,21.7,21.62,21.62,126800.0,18.8376,18.8376,18.7681,18.7681,126800.0
2011-01-03 14:40:00,21.62,21.65,21.61,21.64,46100.0,18.7681,18.7941,18.7594,18.7855,46100.0
2011-01-03 14:50:00,21.63,21.64,21.61,21.62,34600.0,18.7768,18.7855,18.7594,18.7681,34600.0
2011-01-03 15:00:00,21.62,21.62,21.58,21.59,97800.0,18.7681,18.7681,18.7334,18.7421,97800.0
2011-01-03 15:10:00,21.59,21.62,21.59,21.62,60100.0,18.7421,18.7681,18.7421,18.7681,60100.0
2011-01-03 15:20:00,21.62,21.63,21.59,21.59,62600.0,18.7681,18.7768,18.7421,18.7421,62600.0
2011-01-03 15:30:00,21.6,21.61,21.59,21.6,67200.0,18.7507,18.7594,18.7421,18.7507,67200.0
2011-01-03 15:40:00,21.61,21.64,21.6,21.64,72800.0,18.7594,18.7855,18.7507,18.7855,72800.0
2011-01-03 15:50:00,21.64,21.64,21.59,21.6,202800.0,18.7855,18.7855,18.7421,18.7507,202800.0
2011-01-04 09:30:00,21.67,21.67,21.4,21.42,65400.0,18.8115,18.8115,18.5771,18.5945,65400.0
2011-01-04 09:40:00,21.42,21.43,21.29,21.34,44100.0,18.5945,18.6032,18.4816,18.525,44100.0
2011-01-04 09:50:00,21.34,21.41,21.33,21.37,30500.0,18.525,18.5858,18.5164,18.5511,30500.0
2011-01-04 10:00:00,21.37,21.37,21.3,21.31,41300.0,18.5511,18.5511,18.4903,18.499,41300.0
2011-01-04 10:10:00,21.31,21.36,21.27,21.28,69000.0,18.499,18.5424,18.4643,18.473,69000.0
2011-01-04 10:20:00,21.29,21.29,21.27,21.29,21300.0,18.4816,18.4816,18.4643,18.4816,21300.0
2011-01-04 10:30:00,21.29,21.33,21.28,21.33,45900.0,18.4816,18.5164,18.473,18.5164,45900.0
2011-01-04 10:40:00,21.33,21.33,21.26,21.26,68500.0,18.5164,18.5164,18.4556,18.4556,68500.0
2011-01-04 10:50:00,21.26,21.26,21.24,21.25,20700.0,18.4556,18.4556,18.4382,18.4469,20700.0
2011-01-04 11:00:00,21.26,21.28,21.24,21.24,32400.0,18.4556,18.473,18.4382,18.4382,32400.0
2011-01-04 11:10:00,21.24,21.24,21.2,21.22,22200.0,18.4382,18.4382,18.4035,18.4209,22200.0
2011-01-04 11:20:00,21.22,21.23,21.2,21.2,34700.0,18.4209,18.4295,18.4035,18.4035,34700.0
2011-01-04 11:30:00,21.2,21.22,21.18,21.18,39600.0,18.4035,18.4209,18.3861,18.3861,39600.0
2011-01-04 11:40:00,21.17,21.21,21.17,21.2,66400.0,18.3775,18.4122,18.3775,18.4035,66400.0
2011-01-04 11:50:00,21.2,21.22,21.2,21.22,61500.0,18.4035,18.4209,18.4035,18.4209,61500.0
2011-01-04 12:00:00,21.21,21.23,21.2,21.2,89400.0,18.4122,18.4295,18.4035,18.4035,89400.0
2011-01-04 12:10:00,21.21,21.23,21.2,21.23,23500.0,18.4122,18.4295,18.4035,18.4295,23500.0
2011-01-04 12:20:00,21.23,21.23,21.18,21.21,56300.0,18.4295,18.4295,18.3861,18.4122,56300.0
2011-01-04 12:30:00,21.21,21.21,21.2,21.2,7600.0,18.4122,18.4122,18.4035,18.4035,7600.0
2011-01-04 12:40:00,21.2,21.2,21.17,21.2,34800.0,18.4035,18.4035,18.3775,18.4035,34800.0
2011-01-04 12:50:00,21.2,21.21,21.19,21.2,37200.0,18.4035,18.4122,18.3948,18.4035,37200.0
2011-01-04 13:00:00,21.2,21.23,21.19,21.23,45700.0,18.4035,18.4295,18.3948,18.4295,45700.0
2011-01-04 13:10:00,21.23,21.32,21.23,21.32,22600.0,18.4295,18.5077,18.4295,18.5077,22600.0
2011-01-04 13:20:00,21.32,21.34,21.32,21.34,26900.0,18.5077,18.525,18.5077,18.525,26900.0
2011-01-04 13:30:00,21.34,21.34,21.33,21.34,21100.0,18.525,18.525,18.5164,18.525,21100.0
2011-01-04 13:40:00,21.34,21.34,21.31,21.33,52500.0,18.525,18.525,18.499,18.5164,52500.0
2011-01-04 13:50:00,21.33,21.33,21.32,21.33,18800.0,18.5164,18.5164,18.5077,18.5164,18800.0
2011-01-04 14:00:00,21.33,21.35,21.3,21.35,66900.0,18.5164,18.5337,18.4903,18.5337,66900.0
2011-01-04 14:10:00,21.36,21.37,21.35,21.37,23000.0,18.5424,18.5511,18.5337,18.5511,23000.0
2011-01-04 14:20:00,21.36,21.39,21.36,21.39,73600.0,18.5424,18.5684,18.5424,18.5684,73600.0
2011-01-04 14:30:00,21.38,21.39,21.33,21.33,56400.0,18.5598,18.5684,18.5164,18.5164,56400.0
2011-01-04 14:40:00,21.34,21.38,21.33,21.38,49300.0,18.525,18.5598,18.5164,18.5598,49300.0
2011-01-04 14:50:00,21.37,21.38,21.37,21.37,25700.0,18.5511,18.5598,18.5511,18.5511,25700.0
2011-01-04 15:00:00,21.38,21.38,21.35,21.37,67400.0,18.5598,18.5598,18.5337,18.5511,67400.0
2011-01-04 15:10:00,21.36,21.38,21.36,21.38,60500.0,18.5424,18.5598,18.5424,18.5598,60500.0
2011-01-04 15:20:00,21.38,21.39,21.37,21.39,62700.0,18.5598,18.5684,18.5511,18.5684,62700.0
2011-01-04 15:30:00,21.39,21.4,21.38,21.4,75000.0,18.5684,18.5771,18.5598,18.5771,75000.0
2011-01-04 15:40:00,21.4,21.44,21.39,21.42,103400.0,18.5771,18.6118,18.5684,18.5945,103400.0
2011-01-04 15:50:00,21.41,21.47,21.39,21.46,276900.0,18.5858,18.6379,18.5684,18.6292,276900.0
2011-01-05 09:30:00,21.41,21.49,21.4,21.45,63900.0,18.5858,18.6553,18.5771,18.6205,63900.0
2011-01-05 09:40:00,21.45,21.46,21.41,21.41,29500.0,18.6205,18.6292,18.5858,18.5858,29500.0
2011-01-05 09:50:00,21.42,21.43,21.34,21.36,26200.0,18.5945,18.6032,18.525,18.5424,26200.0
2011-01-05 10:00:00,21.36,21.4,21.34,21.38,37700.0,18.5424,18.5771,18.525,18.5598,37700.0
2011-01-05 10:10:00,21.38,21.39,21.33,21.34,31500.0,18.5598,18.5684,18.5164,18.525,31500.0
2011-01-05 10:20:00,21.35,21.35,21.31,21.32,21700.0,18.5337,18.5337,18.499,18.5077,21700.0
2011-01-05 10:30:00,21.32,21.34,21.28,21.32,39900.0,18.5077,18.525,18.473,18.5077,39900.0
2011-01-05 10:40:00,21.32,21.41,21.32,21.4,52900.0,18.5077,18.5858,18.5077,18.5771,52900.0
2011-01-05 10:50:00,21.41,21.44,21.39,21.4,40600.0,18.5858,18.6118,18.5684,18.5771,40600.0
2011-01-05 11:00:00,21.39,21.42,21.34,21.4,55100.0,18.5684,18.5945,18.525,18.5771,55100.0
2011-01-05 11:10:00,21.4,21.4,21.37,21.37,38700.0,18.5771,18.5771,18.5511,18.5511,38700.0
2011-01-05 11:20:00,21.37,21.43,21.37,21.42,27200.0,18.5511,18.6032,18.5511,18.5945,27200.0
2011-01-05 11:30:00,21.43,21.46,21.4,21.41,37000.0,18.6032,18.6292,18.5771,18.5858,37000.0
2011-01-05 11:40:00,21.41,21.44,21.4,21.44,26400.0,18.5858,18.6118,18.5771,18.6118,26400.0
2011-01-05 11:50:00,21.44,21.48,21.4,21.4,77300.0,18.6118,18.6466,18.5771,18.5771,77300.0
2011-01-05 12:00:00,21.4,21.44,21.4,21.41,43500.0,18.5771,18.6118,18.5771,18.5858,43500.0
2011-01-05 12:10:00,21.42,21.42,21.39,21.42,42800.0,18.5945,18.5945,18.5684,18.5945,42800.0
2011-01-05 12:20:00,21.42,21.47,21.42,21.47,24000.0,18.5945,18.6379,18.5945,18.6379,24000.0
2011-01-05 12:30:00,21.47,21.47,21.4,21.4,46800.0,18.6379,18.6379,18.5771,18.5771,46800.0
2011-01-05 12:40:00,21.4,21.42,21.39,21.39,31000.0,18.5771,18.5945,18.5684,18.5684,31000.0
2011-01-05 12:50:00,21.4,21.41,21.38,21.4,47800.0,18.5771,18.5858,18.5598,18.5771,47800.0
2011-01-05 13:00:00,21.4,21.41,21.38,21.4,35500.0,18.5771,18.5858,18.5598,18.5771,35500.0
2011-01-05 13:10:00,21.4,21.41,21.38,21.39,29200.0,18.5771,18.5858,18.5598,18.5684,29200.0
2011-01-05 13:20:00,21.4,21.41,21.38,21.4,23700.0,18.5771,18.5858,18.5598,18.5771,23700.0
2011-01-05 13:30:00,21.4,21.4,21.39,21.4,11400.0,18.5771,18.5771,18.5684,18.5771,11400.0
2011-01-05 13:40:00,21.4,21.4,21.39,21.4,23700.0,18.5771,18.5771,18.5684,18.5771,23700.0
2011-01-05 13:50:00,21.4,21.4,21.39,21.4,20300.0,18.5771,18.5771,18.5684,18.5771,20300.0
2011-01-05 14:00:00,21.4,21.46,21.39,21.45,69000.0,18.5771,18.6292,18.5684,18.6205,69000.0
2011-01-05 14:10:00,21.45,21.45,21.39,21.41,96800.0,18.6205,18.6205,18.5684,18.5858,96800.0
2011-01-05 14:20:00,21.41,21.45,21.4,21.45,43700.0,18.5858,18.6205,18.5771,18.6205,43700.0
2011-01-05 14:30:00,21.45,21.46,21.44,21.46,24600.0,18.6205,18.6292,18.6118,18.6292,24600.0
2011-01-05 14:40:00,21.45,21.49,21.45,21.49,30700.0,18.6205,18.6553,18.6205,18.6553,30700.0
2011-01-05 14:50:00,21.49,21.5,21.47,21.48,63200.0,18.6553,18.6639,18.6379,18.6466,63200.0
2011-01-05 15:00:00,21.49,21.51,21.48,21.5,58200.0,18.6553,18.6726,18.6466,18.6639,58200.0
2011-01-05 15:10:00,21.51,21.57,21.5,21.5,173300.0,18.6726,18.7247,18.6639,18.6639,173300.0
2011-01-05 15:20:00,21.5,21.52,21.48,21.51,74300.0,18.6639,18.6813,18.6466,18.6726,74300.0
2011-01-05 15:30:00,21.51,21.54,21.51,21.53,128600.0,18.6726,18.6987,18.6726,18.69,128600.0
2011-01-05 15:40:00,21.53,21.6,21.53,21.6,128700.0,18.69,18.7507,18.69,18.7507,128700.0
2011-01-05 15:50:00,21.6,21.6,21.53,21.58,300400.0,18.7507,18.7507,18.69,18.7334,300400.0
2011-01-06 09:30:00,20.95,21.01,20.61,21.0,759000.0,18.1865,18.2386,17.8913,18.2299,759000.0
2011-01-06 09:40:00,21.0,21.03,20.88,21.0,632900.0,18.2299,18.2559,18.1257,18.2299,632900.0
2011-01-06 09:50:00,21.0,21.35,20.98,21.34,340900.0,18.2299,18.5337,18.2125,18.525,340900.0
2011-01-06 10:00:00,21.35,21.4,21.11,21.12,358400.0,18.5337,18.5771,18.3254,18.3341,358400.0
2011-01-06 10:10:00,21.12,21.12,20.79,20.83,270000.0,18.3341,18.3341,18.0476,18.0823,270000.0
2011-01-06 10:20:00,20.84,20.93,20.84,20.9,140900.0,18.091,18.1691,18.091,18.1431,140900.0
2011-01-06 10:30:00,20.9,21.13,20.9,21.1,244900.0,18.1431,18.3427,18.1431,18.3167,244900.0
2011-01-06 10:40:00,21.1,21.14,21.05,21.1,106300.0,18.3167,18.3514,18.2733,18.3167,106300.0
2011-01-06 10:50:00,21.09,21.1,20.94,20.97,96400.0,18.308,18.3167,18.1778,18.2038,96400.0
2011-01-06 11:00:00,20.98,20.98,20.62,20.65,290700.0,18.2125,18.2125,17.9,17.9261,290700.0
2011-01-06 11:10:00,20.65,21.0,20.54,20.55,256800.0,17.9261,18.2299,17.8306,17.8392,256800.0
2011-01-06 11:20:00,20.55,20.56,20.4,20.43,79900.0,17.8392,17.8479,17.709,17.7351,79900.0
2011-01-06 11:30:00,20.43,20.64,20.43,20.52,117300.0,17.7351,17.9174,17.7351,17.8132,117300.0
2011-01-06 11:40:00,20.52,20.52,20.4,20.48,71400.0,17.8132,17.8132,17.709,17.7785,71400.0
2011-01-06 11:50:00,20.47,20.57,20.47,20.51,58000.0,17.7698,17.8566,17.7698,17.8045,58000.0
2011-01-06 12:00:00,20.5,20.57,20.5,20.57,45100.0,17.7958,17.8566,17.7958,17.8566,45100.0
2011-01-06 12:10:00,20.57,20.58,20.49,20.49,64300.0,17.8566,17.8653,17.7872,17.7872,64300.0
2011-01-06 12:20:00,20.48,20.52,20.47,20.47,35100.0,17.7785,17.8132,17.7698,17.7698,35100.0
2011-01-06 12:30:00,20.48,20.5,20.4,20.4,49600.0,17.7785,17.7958,17.709,17.709,49600.0
2011-01-06 12:40:00,20.4,20.4,20.19,20.21,228100.0,17.709,17.709,17.5267,17.5441,228100.0
2011-01-06 12:50:00,20.21,20.22,20.09,20.15,148500.0,17.5441,17.5528,17.4399,17.492,148500.0
2011-01-06 13:00:00,20.13,20.23,20.06,20.23,171400.0,17.4746,17.5615,17.4139,17.5615,171400.0
2011-01-06 13:10:00,20.23,20.23,20.13,20.2,109700.0,17.5615,17.5615,17.4746,17.5354,109700.0
2011-01-06 13:20:00,20.2,20.33,20.19,20.31,106700.0,17.5354,17.6483,17.5267,17.6309,106700.0
2011-01-06 13:30:00,20.31,20.44,20.3,20.42,84500.0,17.6309,17.7438,17.6222,17.7264,84500.0
2011-01-06 13:40:00,20.41,20.43,20.34,20.35,69100.0,17.7177,17.7351,17.6569,17.6656,69100.0
2011-01-06 13:50:00,20.36,20.41,20.32,20.37,106000.0,17.6743,17.7177,17.6396,17.683,106000.0
2011-01-06 14:00:00,20.37,20.41,20.24,20.32,118000.0,17.683,17.7177,17.5701,17.6396,118000.0
2011-01-06 14:10:00,20.32,20.34,20.28,20.32,59500.0,17.6396,17.6569,17.6049,17.6396,59500.0
2011-01-06 14:20:00,20.33,20.33,20.1,20.13,140400.0,17.6483,17.6483,17.4486,17.4746,140400.0
2011-01-06 14:30:00,20.13,20.14,19.98,20.04,256600.0,17.4746,17.4833,17.3444,17.3965,256600.0
2011-01-06 14:40:00,20.03,20.18,20.03,20.13,106900.0,17.3878,17.5181,17.3878,17.4746,106900.0
2011-01-06 14:50:00,20.13,20.23,20.13,20.14,158700.0,17.4746,17.5615,17.4746,17.4833,158700.0
2011-01-06 15:00:00,20.15,20.26,20.14,20.18,145500.0,17.492,17.5875,17.4833,17.5181,145500.0
2011-01-06 15:10:00,20.17,20.18,20.14,20.17,131600.0,17.5094,17.5181,17.4833,17.5094,131600.0
2011-01-06 15:20:00,20.16,20.2,20.13,20.16,259600.0,17.5007,17.5354,17.4746,17.5007,259600.0
2011-01-06 15:30:00,20.17,20.17,19.99,20.05,384200.0,17.5094,17.5094,17.3531,17.4052,384200.0
2011-01-06 15:40:00,20.06,20.06,19.85,19.87,344100.0,17.4139,17.4139,17.2316,17.2489,344100.0
2011-01-06 15:50:00,19.86,19.89,19.78,19.83,676500.0,17.2403,17.2663,17.1708,17.2142,676500.0
2011-01-07 09:30:00,19.52,19.91,19.45,19.84,245200.0,16.9451,17.2837,16.8843,17.2229,245200.0
2011-01-07 09:40:00,19.84,20.14,19.79,19.99,173700.0,17.2229,17.4833,17.1795,17.3531,173700.0
2011-01-07 09:50:00,20.0,20.09,19.98,20.06,159500.0,17.3618,17.4399,17.3444,17.4139,159500.0
2011-01-07 10:00:00,20.06,20.09,19.9,19.95,145200.0,17.4139,17.4399,17.275,17.3184,145200.0
2011-01-07 10:10:00,19.96,20.05,19.9,19.92,87100.0,17.3271,17.4052,17.275,17.2924,87100.0
2011-01-07 10:20:00,19.91,19.92,19.8,19.8,57400.0,17.2837,17.2924,17.1882,17.1882,57400.0
2011-01-07 10:30:00,19.81,19.85,19.76,19.78,71100.0,17.1969,17.2316,17.1535,17.1708,71100.0
2011-01-07 10:40:00,19.79,19.79,19.64,19.66,96600.0,17.1795,17.1795,17.0493,17.0666,96600.0
2011-01-07 10:50:00,19.67,19.7,19.61,19.68,87300.0,17.0753,17.1014,17.0232,17.084,87300.0
2011-01-07 11:00:00,19.69,19.75,19.66,19.71,136100.0,17.0927,17.1448,17.0666,17.1101,136100.0
2011-01-07 11:10:00,19.72,19.75,19.69,19.69,59300.0,17.1187,17.1448,17.0927,17.0927,59300.0
2011-01-07 11:20:00,19.7,19.71,19.58,19.58,84500.0,17.1014,17.1101,16.9972,16.9972,84500.0
2011-01-07 11:30:00,19.58,19.59,19.54,19.56,92700.0,16.9972,17.0059,16.9625,16.9798,92700.0
2011-01-07 11:40:00,19.57,19.59,19.47,19.47,69600.0,16.9885,17.0059,16.9017,16.9017,69600.0
2011-01-07 11:50:00,19.47,19.5,19.37,19.41,164100.0,16.9017,16.9278,16.8149,16.8496,164100.0
2011-01-07 12:00:00,19.41,19.41,19.32,19.32,104300.0,16.8496,16.8496,16.7715,16.7715,104300.0
2011-01-07 12:10:00,19.32,19.36,19.31,19.33,211500.0,16.7715,16.8062,16.7628,16.7802,211500.0
2011-01-07 12:20:00,19.33,19.45,19.33,19.38,59500.0,16.7802,16.8843,16.7802,16.8236,59500.0
2011-01-07 12:30:00,19.37,19.39,19.37,19.39,32500.0,16.8149,16.8323,16.8149,16.8323,32500.0
2011-01-07 12:40:00,19.39,19.42,19.33,19.34,63800.0,16.8323,16.8583,16.7802,16.7889,63800.0
2011-01-07 12:50:00,19.34,19.38,19.31,19.38,54600.0,16.7889,16.8236,16.7628,16.8236,54600.0
2011-01-07 13:00:00,19.38,19.4,19.35,19.36,61800.0,16.8236,16.8409,16.7975,16.8062,61800.0
2011-01-07 13:10:00,19.38,19.4,19.33,19.39,77600.0,16.8236,16.8409,16.7802,16.8323,77600.0
2011-01-07 13:20:00,19.39,19.39,19.34,19.35,43100.0,16.8323,16.8323,16.7889,16.7975,43100.0
2011-01-07 13:30:00,19.35,19.38,19.33,19.36,78400.0,16.7975,16.8236,16.7802,16.8062,78400.0
2011-01-07 13:40:00,19.36,19.43,19.34,19.41,308500.0,16.8062,16.867,16.7889,16.8496,308500.0
2011-01-07 13:50:00,19.41,19.44,19.39,19.39,29200.0,16.8496,16.8757,16.8323,16.8323,29200.0
2011-01-07 14:00:00,19.38,19.46,19.38,19.44,214800.0,16.8236,16.893,16.8236,16.8757,214800.0
2011-01-07 14:10:00,19.45,19.5,19.44,19.5,42900.0,16.8843,16.9278,16.8757,16.9278,42900.0
2011-01-07 14:20:00,19.5,19.54,19.47,19.48,70800.0,16.9278,16.9625,16.9017,16.9104,70800.0
2011-01-07 14:30:00,19.47,19.48,19.42,19.44,106700.0,16.9017,16.9104,16.8583,16.8757,106700.0
2011-01-07 14:40:00,19.45,19.53,19.43,19.53,68800.0,16.8843,16.9538,16.867,16.9538,68800.0
2011-01-07 14:50:00,19.53,19.55,19.5,19.5,49100.0,16.9538,16.9712,16.9278,16.9278,49100.0
2011-01-07 15:00:00,19.5,19.51,19.45,19.48,83400.0,16.9278,16.9364,16.8843,16.9104,83400.0
2011-01-07 15:10:00,19.47,19.48,19.43,19.48,84000.0,16.9017,16.9104,16.867,16.9104,84000.0
2011-01-07 15:20:00,19.48,19.5,19.46,19.48,80800.0,16.9104,16.9278,16.893,16.9104,80800.0
2011-01-07 15:30:00,19.47,19.5,19.45,19.5,98200.0,16.9017,16.9278,16.8843,16.9278,98200.0
2011-01-07 15:40:00,19.5,19.5,19.47,19.49,79000.0,16.9278,16.9278,16.9017,16.9191,79000.0
2011-01-07 15:50:00,19.48,19.5,19.46,19.5,215200.0,16.9104,16.9278,16.893,16.9278,215200.0
2011-01-10 09:30:00,19.59,19.69,19.48,19.63,72200.0,17.0059,17.0927,16.9104,17.0406,72200.0
2011-01-10 09:40:00,19.62,19.82,19.62,19.82,61900.0,17.0319,17.2055,17.0319,17.2055,61900.0
2011-01-10 09:50:00,19.8,19.81,19.73,19.77,65700.0,17.1882,17.1969,17.1274,17.1621,65700.0
2011-01-10 10:00:00,19.77,19.77,19.71,19.72,66500.0,17.1621,17.1621,17.1101,17.1187,66500.0
2011-01-10 10:10:00,19.72,19.81,19.71,19.81,80300.0,17.1187,17.1969,17.1101,17.1969,80300.0
2011-01-10 10:20:00,19.82,19.87,19.75,19.84,72800.0,17.2055,17.2489,17.1448,17.2229,72800.0
2011-01-10 10:30:00,19.85,19.86,19.83,19.85,59400.0,17.2316,17.2403,17.2142,17.2316,59400.0
2011-01-10 10:40:00,19.84,19.86,19.82,19.85,33600.0,17.2229,17.2403,17.2055,17.2316,33600.0
2011-01-10 10:50:00,19.84,19.86,19.82,19.85,70600.0,17.2229,17.2403,17.2055,17.2316,70600.0
2011-01-10 11:00:00,19.85,19.88,19.81,19.88,80300.0,17.2316,17.2576,17.1969,17.2576,80300.0
2011-01-10 11:10:00,19.88,19.88,19.83,19.86,58900.0,17.2576,17.2576,17.2142,17.2403,58900.0
2011-01-10 11:20:00,19.86,19.88,19.83,19.86,45000.0,17.2403,17.2576,17.2142,17.2403,45000.0
2011-01-10 11:30:00,19.85,19.86,19.78,19.82,45100.0,17.2316,17.2403,17.1708,17.2055,45100.0
2011-01-10 11:40:00,19.81,19.83,19.76,19.77,28600.0,17.1969,17.2142,17.1535,17.1621,28600.0
2011-01-10 11:50:00,19.76,19.79,19.75,19.79,29700.0,17.1535,17.1795,17.1448,17.1795,29700.0
2011-01-10 12:00:00,19.78,19.8,19.77,19.78,25400.0,17.1708,17.1882,17.1621,17.1708,25400.0
2011-01-10 12:10:00,19.79,19.81,19.77,19.79,46600.0,17.1795,17.1969,17.1621,17.1795,46600.0
2011-01-10 12:20:00,19.79,19.83,19.78,19.8,33400.0,17.1795,17.2142,17.1708,17.1882,33400.0
2011-01-10 12:30:00,19.79,19.84,19.77,19.82,42900.0,17.1795,17.2229,17.1621,17.2055,42900.0
2011-01-10 12:40:00,19.82,19.83,19.78,19.82,69500.0,17.2055,17.2142,17.1708,17.2055,69500.0
2011-01-10 12:50:00,19.81,19.84,19.79,19.8,31900.0,17.1969,17.2229,17.1795,17.1882,31900.0
2011-01-10 13:00:00,19.8,19.83,19.78,19.8,46300.0,17.1882,17.2142,17.1708,17.1882,46300.0
2011-01-10 13:10:00,19.8,19.82,19.79,19.79,36500.0,17.1882,17.2055,17.1795,17.1795,36500.0
2011-01-10 13:20:00,19.79,19.8,19.76,19.78,52000.0,17.1795,17.1882,17.1535,17.1708,52000.0
2011-01-10 13:30:00,19.78,19.8,19.78,19.78,16900.0,17.1708,17.1882,17.1708,17.1708,16900.0
2011-01-10 13:40:00,19.78,19.79,19.71,19.71,53700.0,17.1708,17.1795,17.1101,17.1101,53700.0
2011-01-10 13:50:00,19.72,19.72,19.67,19.68,32800.0,17.1187,17.1187,17.0753,17.084,32800.0
2011-01-10 14:00:00,19.67,19.67,19.59,19.59,28000.0,17.0753,17.0753,17.0059,17.0059,28000.0
2011-01-10 14:10:00,19.59,19.61,19.57,19.57,34500.0,17.0059,17.0232,16.9885,16.9885,34500.0
2011-01-10 14:20:00,19.57,19.61,19.57,19.6,47800.0,16.9885,17.0232,16.9885,17.0146,47800.0
2011-01-10 14:30:00,19.6,19.61,19.59,19.6,26400.0,17.0146,17.0232,17.0059,17.0146,26400.0
2011-01-10 14:40:00,19.61,19.61,19.59,19.6,41700.0,17.0232,17.0232,17.0059,17.0146,41700.0
2011-01-10 14:50:00,19.61,19.61,19.59,19.6,43800.0,17.0232,17.0232,17.0059,17.0146,43800.0
2011-01-10 15:00:00,19.59,19.66,19.59,19.64,89000.0,17.0059,17.0666,17.0059,17.0493,89000.0
2011-01-10 15:10:00,19.63,19.64,19.59,19.59,39800.0,17.0406,17.0493,17.0059,17.0059,39800.0
2011-01-10 15:20:00,19.59,19.6,19.56,19.58,77900.0,17.0059,17.0146,16.9798,16.9972,77900.0
2011-01-10 15:30:00,19.58,19.61,19.57,19.59,84100.0,16.9972,17.0232,16.9885,17.0059,84100.0
2011-01-10 15:40:00,19.59,19.62,19.55,19.55,135000.0,17.0059,17.0319,16.9712,16.9712,135000.0
2011-01-10 15:50:00,19.56,19.58,19.52,19.53,238500.0,16.9798,16.9972,16.9451,16.9538,238500.0
2011-01-11 09:30:00,19.63,19.67,19.54,19.55,43400.0,17.0406,17.0753,16.9625,16.9712,43400.0
2011-01-11 09:40:00,19.55,19.56,19.39,19.45,110200.0,16.9712,16.9798,16.8323,16.8843,110200.0
2011-01-11 09:50:00,19.45,19.5,19.45,19.47,51100.0,16.8843,16.9278,16.8843,16.9017,51100.0
2011-01-11 10:00:00,19.47,19.49,19.42,19.44,57400.0,16.9017,16.9191,16.8583,16.8757,57400.0
2011-01-11 10:10:00,19.44,19.45,19.35,19.38,43300.0,16.8757,16.8843,16.7975,16.8236,43300.0
2011-01-11 10:20:00,19.39,19.43,19.37,19.42,30900.0,16.8323,16.867,16.8149,16.8583,30900.0
2011-01-11 10:30:00,19.43,19.46,19.42,19.46,24100.0,16.867,16.893,16.8583,16.893,24100.0
2011-01-11 10:40:00,19.46,19.46,19.44,19.45,24400.0,16.893,16.893,16.8757,16.8843,24400.0
2011-01-11 10:50:00,19.45,19.49,19.44,19.44,35800.0,16.8843,16.9191,16.8757,16.8757,35800.0
2011-01-11 11:00:00,19.44,19.49,19.44,19.46,33400.0,16.8757,16.9191,16.8757,16.893,33400.0
2011-01-11 11:10:00,19.47,19.49,19.43,19.49,48200.0,16.9017,16.9191,16.867,16.9191,48200.0
2011-01-11 11:20:00,19.49,19.49,19.44,19.45,45000.0,16.9191,16.9191,16.8757,16.8843,45000.0
2011-01-11 11:30:00,19.45,19.45,19.35,19.35,49600.0,16.8843,16.8843,16.7975,16.7975,49600.0
2011-01-11 11:40:00,19.35,19.39,19.35,19.39,51000.0,16.7975,16.8323,16.7975,16.8323,51000.0
2011-01-11 11:50:00,19.38,19.39,19.34,19.34,52900.0,16.8236,16.8323,16.7889,16.7889,52900.0
2011-01-11 12:00:00,19.35,19.37,19.34,19.36,38800.0,16.7975,16.8149,16.7889,16.8062,38800.0
2011-01-11 12:10:00,19.37,19.4,19.36,19.39,14900.0,16.8149,16.8409,16.8062,16.8323,14900.0
2011-01-11 12:20:00,19.4,19.4,19.36,19.37,75900.0,16.8409,16.8409,16.8062,16.8149,75900.0
2011-01-11 12:30:00,19.37,19.38,19.33,19.34,42600.0,16.8149,16.8236,16.7802,16.7889,42600.0
2011-01-11 12:40:00,19.34,19.34,19.3,19.32,62200.0,16.7889,16.7889,16.7541,16.7715,62200.0
2011-01-11 12:50:00,19.32,19.33,19.3,19.33,49200.0,16.7715,16.7802,16.7541,16.7802,49200.0
2011-01-11 13:00:00,19.33,19.33,19.28,19.28,72000.0,16.7802,16.7802,16.7368,16.7368,72000.0
2011-01-11 13:10:00,19.28,19.29,19.24,19.27,47700.0,16.7368,16.7455,16.702,16.7281,47700.0
2011-01-11 13:20:00,19.26,19.3,19.26,19.29,32700.0,16.7194,16.7541,16.7194,16.7455,32700.0
2011-01-11 13:30:00,19.29,19.33,19.28,19.31,40900.0,16.7455,16.7802,16.7368,16.7628,40900.0
2011-01-11 13:40:00,19.3,19.31,19.26,19.26,82800.0,16.7541,16.7628,16.7194,16.7194,82800.0
2011-01-11 13:50:00,19.26,19.28,19.22,19.25,33900.0,16.7194,16.7368,16.6847,16.7107,33900.0
2011-01-11 14:00:00,19.25,19.26,19.22,19.22,50900.0,16.7107,16.7194,16.6847,16.6847,50900.0
2011-01-11 14:10:00,19.22,19.26,19.2,19.26,42000.0,16.6847,16.7194,16.6673,16.7194,42000.0
2011-01-11 14:20:00,19.26,19.26,19.22,19.26,55900.0,16.7194,16.7194,16.6847,16.7194,55900.0
2011-01-11 14:30:00,19.26,19.28,19.25,19.28,22500.0,16.7194,16.7368,16.7107,16.7368,22500.0
2011-01-11 14:40:00,19.28,19.28,19.25,19.28,57200.0,16.7368,16.7368,16.7107,16.7368,57200.0
2011-01-11 14:50:00,19.28,19.3,19.28,19.29,46500.0,16.7368,16.7541,16.7368,16.7455,46500.0
2011-01-11 15:00:00,19.29,19.29,19.25,19.26,53700.0,16.7455,16.7455,16.7107,16.7194,53700.0
2011-01-11 15:10:00,19.27,19.27,19.22,19.27,106600.0,16.7281,16.7281,16.6847,16.7281,106600.0
2011-01-11 15:20:00,19.27,19.3,19.26,19.3,38600.0,16.7281,16.7541,16.7194,16.7541,38600.0
2011-01-11 15:30:00,19.3,19.3,19.26,19.27,119300.0,16.7541,16.7541,16.7194,16.7281,119300.0
2011-01-11 15:40:00,19.28,19.28,19.23,19.24,125500.0,16.7368,16.7368,16.6934,16.702,125500.0
2011-01-11 15:50:00,19.24,19.25,19.22,19.23,416400.0,16.702,16.7107,16.6847,16.6934,416400.0
2011-01-12 09:30:00,19.35,19.35,19.12,19.23,63600.0,16.7975,16.7975,16.5979,16.6934,63600.0
2011-01-12 09:40:00,19.23,19.23,19.18,19.2,56800.0,16.6934,16.6934,16.65,16.6673,56800.0
2011-01-12 09:50:00,19.21,19.21,19.14,19.16,47800.0,16.676,16.676,16.6152,16.6326,47800.0
2011-01-12 10:00:00,19.16,19.2,19.15,19.18,58600.0,16.6326,16.6673,16.6239,16.65,58600.0
2011-01-12 10:10:00,19.19,19.19,19.15,19.15,45000.0,16.6586,16.6586,16.6239,16.6239,45000.0
2011-01-12 10:20:00,19.15,19.26,19.15,19.25,77800.0,16.6239,16.7194,16.6239,16.7107,77800.0
2011-01-12 10:30:00,19.25,19.3,19.24,19.29,31700.0,16.7107,16.7541,16.702,16.7455,31700.0
2011-01-12 10:40:00,19.29,19.29,19.19,19.21,66500.0,16.7455,16.7455,16.6586,16.676,66500.0
2011-01-12 10:50:00,19.2,19.24,19.2,19.2,50100.0,16.6673,16.702,16.6673,16.6673,50100.0
2011-01-12 11:00:00,19.2,19.26,19.2,19.26,83300.0,16.6673,16.7194,16.6673,16.7194,83300.0
2011-01-12 11:10:00,19.26,19.3,19.23,19.3,93600.0,16.7194,16.7541,16.6934,16.7541,93600.0
2011-01-12 11:20:00,19.3,19.3,19.25,19.25,38500.0,16.7541,16.7541,16.7107,16.7107,38500.0
2011-01-12 11:30:00,19.25,19.26,19.24,19.25,47500.0,16.7107,16.7194,16.702,16.7107,47500.0
2011-01-12 11:40:00,19.25,19.32,19.24,19.29,76500.0,16.7107,16.7715,16.702,16.7455,76500.0
2011-01-12 11:50:00,19.29,19.3,19.25,19.25,105200.0,16.7455,16.7541,16.7107,16.7107,105200.0
2011-01-12 12:00:00,19.25,19.26,19.24,19.25,43200.0,16.7107,16.7194,16.702,16.7107,43200.0
2011-01-12 12:10:00,19.26,19.28,19.25,19.27,34000.0,16.7194,16.7368,16.7107,16.7281,34000.0
2011-01-12 12:20:00,19.26,19.3,19.26,19.3,21400.0,16.7194,16.7541,16.7194,16.7541,21400.0
2011-01-12 12:30:00,19.3,19.31,19.29,19.3,57600.0,16.7541,16.7628,16.7455,16.7541,57600.0
2011-01-12 12:40:00,19.31,19.33,19.29,19.32,56100.0,16.7628,16.7802,16.7455,16.7715,56100.0
2011-01-12 12:50:00,19.33,19.35,19.3,19.3,98300.0,16.7802,16.7975,16.7541,16.7541,98300.0
2011-01-12 13:00:00,19.3,19.31,19.28,19.3,40100.0,16.7541,16.7628,16.7368,16.7541,40100.0
2011-01-12 13:10:00,19.3,19.31,19.28,19.3,55900.0,16.7541,16.7628,16.7368,16.7541,55900.0
2011-01-12 13:20:00,19.3,19.3,19.26,19.26,34200.0,16.7541,16.7541,16.7194,16.7194,34200.0
2011-01-12 13:30:00,19.26,19.27,19.24,19.26,60200.0,16.7194,16.7281,16.702,16.7194,60200.0
2011-01-12 13:40:00,19.25,19.31,19.25,19.31,35400.0,16.7107,16.7628,16.7107,16.7628,35400.0
2011-01-12 13:50:00,19.31,19.31,19.26,19.26,33700.0,16.7628,16.7628,16.7194,16.7194,33700.0
2011-01-12 14:00:00,19.26,19.32,19.26,19.32,40800.0,16.7194,16.7715,16.7194,16.7715,40800.0
2011-01-12 14:10:00,19.32,19.32,19.27,19.28,67500.0,16.7715,16.7715,16.7281,16.7368,67500.0
2011-01-12 14:20:00,19.27,19.28,19.24,19.25,34500.0,16.7281,16.7368,16.702,16.7107,34500.0
2011-01-12 14:30:00,19.25,19.35,19.24,19.34,103400.0,16.7107,16.7975,16.702,16.7889,103400.0
2011-01-12 14:40:00,19.35,19.37,19.33,19.33,78400.0,16.7975,16.8149,16.7802,16.7802,78400.0
2011-01-12 14:50:00,19.33,19.34,19.32,19.32,70300.0,16.7802,16.7889,16.7715,16.7715,70300.0
2011-01-12 15:00:00,19.32,19.32,19.29,19.3,79500.0,16.7715,16.7715,16.7455,16.7541,79500.0
2011-01-12 15:10:00,19.29,19.29,19.24,19.27,77200.0,16.7455,16.7455,16.702,16.7281,77200.0
2011-01-12 15:20:00,19.28,19.29,19.26,19.26,66900.0,16.7368,16.7455,16.7194,16.7194,66900.0
2011-01-12 15:30:00,19.26,19.27,19.25,19.26,92300.0,16.7194,16.7281,16.7107,16.7194,92300.0
2011-01-12 15:40:00,19.27,19.36,19.26,19.35,173900.0,16.7281,16.8062,16.7194,16.7975,173900.0
2011-01-12 15:50:00,19.34,19.35,19.29,19.32,238000.0,16.7889,16.7975,16.7455,16.7715,238000.0
2011-01-13 09:30:00,19.3,19.41,19.29,19.3,37200.0,16.7541,16.8496,16.7455,16.7541,37200.0
2011-01-13 09:40:00,19.3,19.33,19.24,19.27,25600.0,16.7541,16.7802,16.702,16.7281,25600.0
2011-01-13 09:50:00,19.27,19.3,19.26,19.3,12300.0,16.7281,16.7541,16.7194,16.7541,12300.0
2011-01-13 10:00:00,19.29,19.33,19.27,19.33,29700.0,16.7455,16.7802,16.7281,16.7802,29700.0
2011-01-13 10:10:00,19.32,19.33,19.28,19.32,20000.0,16.7715,16.7802,16.7368,16.7715,20000.0
2011-01-13 10:20:00,19.32,19.34,19.3,19.33,20500.0,16.7715,16.7889,16.7541,16.7802,20500.0
2011-01-13 10:30:00,19.32,19.33,19.3,19.31,13500.0,16.7715,16.7802,16.7541,16.7628,13500.0
2011-01-13 10:40:00,19.32,19.32,19.29,19.29,23600.0,16.7715,16.7715,16.7455,16.7455,23600.0
2011-01-13 10:50:00,19.3,19.31,19.28,19.31,22600.0,16.7541,16.7628,16.7368,16.7628,22600.0
2011-01-13 11:00:00,19.31,19.34,19.28,19.34,25100.0,16.7628,16.7889,16.7368,16.7889,25100.0
2011-01-13 11:10:00,19.34,19.4,19.33,19.33,37200.0,16.7889,16.8409,16.7802,16.7802,37200.0
2011-01-13 11:20:00,19.33,19.35,19.32,19.34,20100.0,16.7802,16.7975,16.7715,16.7889,20100.0
2011-01-13 11:30:00,19.34,19.37,19.33,19.37,22800.0,16.7889,16.8149,16.7802,16.8149,22800.0
2011-01-13 11:40:00,19.36,19.37,19.35,19.37,61300.0,16.8062,16.8149,16.7975,16.8149,61300.0
2011-01-13 11:50:00,19.37,19.37,19.33,19.33,60800.0,16.8149,16.8149,16.7802,16.7802,60800.0
2011-01-13 12:00:00,19.34,19.34,19.33,19.34,4700.0,16.7889,16.7889,16.7802,16.7889,4700.0
2011-01-13 12:10:00,19.34,19.36,19.33,19.33,29300.0,16.7889,16.8062,16.7802,16.7802,29300.0
2011-01-13 12:20:00,19.33,19.33,19.32,19.33,7200.0,16.7802,16.7802,16.7715,16.7802,7200.0
2011-01-13 12:30:00,19.33,19.33,19.29,19.3,19700.0,16.7802,16.7802,16.7455,16.7541,19700.0
2011-01-13 12:40:00,19.29,19.33,19.29,19.31,17900.0,16.7455,16.7802,16.7455,16.7628,17900.0
2011-01-13 12:50:00,19.32,19.32,19.29,19.3,31600.0,16.7715,16.7715,16.7455,16.7541,31600.0
2011-01-13 13:00:00,19.31,19.32,19.28,19.32,32500.0,16.7628,16.7715,16.7368,16.7715,32500.0
2011-01-13 13:10:00,19.32,19.34,19.31,19.33,7000.0,16.7715,16.7889,16.7628,16.7802,7000.0
2011-01-13 13:20:00,19.34,19.34,19.31,19.31,34300.0,16.7889,16.7889,16.7628,16.7628,34300.0
2011-01-13 13:30:00,19.32,19.32,19.31,19.32,10000.0,16.7715,16.7715,16.7628,16.7715,10000.0
2011-01-13 13:40:00,19.31,19.32,19.28,19.3,15900.0,16.7628,16.7715,16.7368,16.7541,15900.0
2011-01-13 13:50:00,19.3,19.34,19.3,19.32,36800.0,16.7541,16.7889,16.7541,16.7715,36800.0
2011-01-13 14:00:00,19.33,19.35,19.33,19.35,24900.0,16.7802,16.7975,16.7802,16.7975,24900.0
2011-01-13 14:10:00,19.35,19.35,19.3,19.3,36000.0,16.7975,16.7975,16.7541,16.7541,36000.0
2011-01-13 14:20:00,19.3,19.35,19.3,19.31,78800.0,16.7541,16.7975,16.7541,16.7628,78800.0
2011-01-13 14:30:00,19.32,19.32,19.3,19.3,74100.0,16.7715,16.7715,16.7541,16.7541,74100.0
2011-01-13 14:40:00,19.31,19.32,19.3,19.3,48300.0,16.7628,16.7715,16.7541,16.7541,48300.0
2011-01-13 14:50:00,19.31,19.31,19.26,19.27,103100.0,16.7628,16.7628,16.7194,16.7281,103100.0
2011-01-13 15:00:00,19.27,19.3,19.27,19.29,43100.0,16.7281,16.7541,16.7281,16.7455,43100.0
2011-01-13 15:10:00,19.29,19.3,19.27,19.27,26500.0,16.7455,16.7541,16.7281,16.7281,26500.0
2011-01-13 15:20:00,19.28,19.32,19.27,19.29,52200.0,16.7368,16.7715,16.7281,16.7455,52200.0
2011-01-13 15:30:00,19.29,19.31,19.28,19.29,58200.0,16.7455,16.7628,16.7368,16.7455,58200.0
2011-01-13 15:40:00,19.3,19.32,19.29,19.3,95900.0,16.7541,16.7715,16.7455,16.7541,95900.0
2011-01-13 15:50:00,19.3,19.35,19.29,19.34,225500.0,16.7541,16.7975,16.7455,16.7889,225500.0
2011-01-14 09:30:00,19.28,19.4,19.26,19.29,35300.0,16.7368,16.8409,16.7194,16.7455,35300.0
2011-01-14 09:40:00,19.28,19.3,19.26,19.28,10600.0,16.7368,16.7541,16.7194,16.7368,10600.0
2011-01-14 09:50:00,19.28,19.37,19.28,19.37,30800.0,16.7368,16.8149,16.7368,16.8149,30800.0
2011-01-14 10:00:00,19.38,19.46,19.36,19.42,50000.0,16.8236,16.893,16.8062,16.8583,50000.0
2011-01-14 10:10:00,19.41,19.43,19.4,19.43,10300.0,16.8496,16.867,16.8409,16.867,10300.0
2011-01-14 10:20:00,19.42,19.48,19.39,19.39,57900.0,16.8583,16.9104,16.8323,16.8323,57900.0
2011-01-14 10:30:00,19.4,19.46,19.4,19.46,20600.0,16.8409,16.893,16.8409,16.893,20600.0
2011-01-14 10:40:00,19.46,19.49,19.45,19.49,16500.0,16.893,16.9191,16.8843,16.9191,16500.0
2011-01-14 10:50:00,19.49,19.52,19.49,19.51,39900.0,16.9191,16.9451,16.9191,16.9364,39900.0
2011-01-14 11:00:00,19.5,19.55,19.5,19.52,66000.0,16.9278,16.9712,16.9278,16.9451,66000.0
2011-01-14 11:10:00,19.52,19.54,19.5,19.5,23500.0,16.9451,16.9625,16.9278,16.9278,23500.0
2011-01-14 11:20:00,19.51,19.54,19.5,19.54,36100.0,16.9364,16.9625,16.9278,16.9625,36100.0
2011-01-14 11:30:00,19.53,19.54,19.47,19.48,21800.0,16.9538,16.9625,16.9017,16.9104,21800.0
2011-01-14 11:40:00,19.47,19.48,19.45,19.47,15800.0,16.9017,16.9104,16.8843,16.9017,15800.0
2011-01-14 11:50:00,19.46,19.47,19.46,19.47,14400.0,16.893,16.9017,16.893,16.9017,14400.0
2011-01-14 12:00:00,19.47,19.51,19.47,19.5,21300.0,16.9017,16.9364,16.9017,16.9278,21300.0
2011-01-14 12:10:00,19.49,19.51,19.47,19.48,39100.0,16.9191,16.9364,16.9017,16.9104,39100.0
2011-01-14 12:20:00,19.48,19.48,19.43,19.44,50300.0,16.9104,16.9104,16.867,16.8757,50300.0
2011-01-14 12:30:00,19.45,19.49,19.44,19.48,21500.0,16.8843,16.9191,16.8757,16.9104,21500.0
2011-01-14 12:40:00,19.48,19.49,19.44,19.45,30100.0,16.9104,16.9191,16.8757,16.8843,30100.0
2011-01-14 12:50:00,19.45,19.45,19.44,19.44,5300.0,16.8843,16.8843,16.8757,16.8757,5300.0
2011-01-14 13:00:00,19.45,19.46,19.41,19.41,44000.0,16.8843,16.893,16.8496,16.8496,44000.0
2011-01-14 13:10:00,19.41,19.41,19.39,19.4,18800.0,16.8496,16.8496,16.8323,16.8409,18800.0
2011-01-14 13:20:00,19.4,19.43,19.39,19.4,29600.0,16.8409,16.867,16.8323,16.8409,29600.0
2011-01-14 13:30:00,19.39,19.43,19.39,19.4,13600.0,16.8323,16.867,16.8323,16.8409,13600.0
2011-01-14 13:40:00,19.4,19.41,19.39,19.4,36500.0,16.8409,16.8496,16.8323,16.8409,36500.0
2011-01-14 13:50:00,19.4,19.41,19.39,19.4,36600.0,16.8409,16.8496,16.8323,16.8409,36600.0
2011-01-14 14:00:00,19.4,19.41,19.39,19.4,15900.0,16.8409,16.8496,16.8323,16.8409,15900.0
2011-01-14 14:10:00,19.41,19.41,19.4,19.4,6300.0,16.8496,16.8496,16.8409,16.8409,6300.0
2011-01-14 14:20:00,19.41,19.41,19.39,19.39,16600.0,16.8496,16.8496,16.8323,16.8323,16600.0
2011-01-14 14:30:00,19.39,19.39,19.36,19.38,27600.0,16.8323,16.8323,16.8062,16.8236,27600.0
2011-01-14 14:40:00,19.37,19.38,19.37,19.38,62000.0,16.8149,16.8236,16.8149,16.8236,62000.0
2011-01-14 14:50:00,19.38,19.38,19.35,19.35,43400.0,16.8236,16.8236,16.7975,16.7975,43400.0
2011-01-14 15:00:00,19.34,19.37,19.34,19.35,58700.0,16.7889,16.8149,16.7889,16.7975,58700.0
2011-01-14 15:10:00,19.35,19.36,19.33,19.34,16300.0,16.7975,16.8062,16.7802,16.7889,16300.0
2011-01-14 15:20:00,19.34,19.34,19.31,19.32,26100.0,16.7889,16.7889,16.7628,16.7715,26100.0
2011-01-14 15:30:00,19.31,19.33,19.31,19.31,56000.0,16.7628,16.7802,16.7628,16.7628,56000.0
2011-01-14 15:40:00,19.32,19.32,19.31,19.32,91600.0,16.7715,16.7715,16.7628,16.7715,91600.0
2011-01-14 15:50:00,19.32,19.32,19.29,19.29,161500.0,16.7715,16.7715,16.7455,16.7455,161500.0
2011-01-18 09:30:00,19.4,19.47,19.37,19.42,56900.0,16.8409,16.9017,16.8149,16.8583,56900.0
2011-01-18 09:40:00,19.42,19.44,19.39,19.4,39400.0,16.8583,16.8757,16.8323,16.8409,39400.0
2011-01-18 09:50:00,19.4,19.4,19.35,19.36,44300.0,16.8409,16.8409,16.7975,16.8062,44300.0
2011-01-18 10:00:00,19.37,19.4,19.34,19.38,58800.0,16.8149,16.8409,16.7889,16.8236,58800.0
2011-01-18 10:10:00,19.39,19.4,19.37,19.4,25200.0,16.8323,16.8409,16.8149,16.8409,25200.0
2011-01-18 10:20:00,19.4,19.43,19.4,19.42,29000.0,16.8409,16.867,16.8409,16.8583,29000.0
2011-01-18 10:30:00,19.43,19.43,19.37,19.41,43400.0,16.867,16.867,16.8149,16.8496,43400.0
2011-01-18 10:40:00,19.41,19.42,19.39,19.39,30700.0,16.8496,16.8583,16.8323,16.8323,30700.0
2011-01-18 10:50:00,19.37,19.39,19.37,19.38,12300.0,16.8149,16.8323,16.8149,16.8236,12300.0
2011-01-18 11:00:00,19.39,19.42,19.39,19.41,29000.0,16.8323,16.8583,16.8323,16.8496,29000.0
2011-01-18 11:10:00,19.42,19.43,19.41,19.42,31100.0,16.8583,16.867,16.8496,16.8583,31100.0
2011-01-18 11:20:00,19.43,19.43,19.42,19.42,22700.0,16.867,16.867,16.8583,16.8583,22700.0
2011-01-18 11:30:00,19.43,19.43,19.42,19.42,48600.0,16.867,16.867,16.8583,16.8583,48600.0
2011-01-18 11:40:00,19.43,19.43,19.4,19.41,44600.0,16.867,16.867,16.8409,16.8496,44600.0
2011-01-18 11:50:00,19.4,19.43,19.4,19.42,46600.0,16.8409,16.867,16.8409,16.8583,46600.0
2011-01-18 12:00:00,19.43,19.43,19.42,19.42,11100.0,16.867,16.867,16.8583,16.8583,11100.0
2011-01-18 12:10:00,19.43,19.43,19.42,19.43,10700.0,16.867,16.867,16.8583,16.867,10700.0
2011-01-18 12:20:00,19.43,19.43,19.42,19.42,21400.0,16.867,16.867,16.8583,16.8583,21400.0
2011-01-18 12:30:00,19.42,19.43,19.42,19.42,9700.0,16.8583,16.867,16.8583,16.8583,9700.0
2011-01-18 12:40:00,19.42,19.43,19.41,19.42,27800.0,16.8583,16.867,16.8496,16.8583,27800.0
2011-01-18 12:50:00,19.42,19.43,19.41,19.41,48200.0,16.8583,16.867,16.8496,16.8496,48200.0
2011-01-18 13:00:00,19.42,19.42,19.41,19.41,14800.0,16.8583,16.8583,16.8496,16.8496,14800.0
2011-01-18 13:10:00,19.41,19.42,19.41,19.42,15300.0,16.8496,16.8583,16.8496,16.8583,15300.0
2011-01-18 13:20:00,19.42,19.42,19.41,19.41,11300.0,16.8583,16.8583,16.8496,16.8496,11300.0
2011-01-18 13:30:00,19.42,19.43,19.41,19.41,52800.0,16.8583,16.867,16.8496,16.8496,52800.0
2011-01-18 13:40:00,19.41,19.42,19.41,19.41,10700.0,16.8496,16.8583,16.8496,16.8496,10700.0
2011-01-18 13:50:00,19.42,19.42,19.39,19.4,25600.0,16.8583,16.8583,16.8323,16.8409,25600.0
2011-01-18 14:00:00,19.39,19.4,19.39,19.4,11900.0,16.8323,16.8409,16.8323,16.8409,11900.0
2011-01-18 14:10:00,19.4,19.4,19.39,19.4,10700.0,16.8409,16.8409,16.8323,16.8409,10700.0
2011-01-18 14:20:00,19.39,19.4,19.39,19.4,46500.0,16.8323,16.8409,16.8323,16.8409,46500.0
2011-01-18 14:30:00,19.4,19.4,19.39,19.39,25000.0,16.8409,16.8409,16.8323,16.8323,25000.0
2011-01-18 14:40:00,19.39,19.4,19.38,19.39,49200.0,16.8323,16.8409,16.8236,16.8323,49200.0
2011-01-18 14:50:00,19.4,19.4,19.39,19.39,9200.0,16.8409,16.8409,16.8323,16.8323,9200.0
2011-01-18 15:00:00,19.4,19.4,19.39,19.4,20200.0,16.8409,16.8409,16.8323,16.8409,20200.0
2011-01-18 15:10:00,19.39,19.4,19.39,19.39,23700.0,16.8323,16.8409,16.8323,16.8323,23700.0
2011-01-18 15:20:00,19.39,19.4,19.36,19.37,71400.0,16.8323,16.8409,16.8062,16.8149,71400.0
2011-01-18 15:30:00,19.36,19.4,19.36,19.38,82800.0,16.8062,16.8409,16.8062,16.8236,82800.0
2011-01-18 15:40:00,19.38,19.39,19.38,19.38,64600.0,16.8236,16.8323,16.8236,16.8236,64600.0
2011-01-18 15:50:00,19.39,19.4,19.37,19.38,171700.0,16.8323,16.8409,16.8149,16.8236,171700.0
2011-01-19 09:30:00,19.41,19.47,19.37,19.37,35700.0,16.8496,16.9017,16.8149,16.8149,35700.0
2011-01-19 09:40:00,19.35,19.39,19.31,19.38,26400.0,16.7975,16.8323,16.7628,16.8236,26400.0
2011-01-19 09:50:00,19.38,19.41,19.35,19.35,61800.0,16.8236,16.8496,16.7975,16.7975,61800.0
2011-01-19 10:00:00,19.35,19.36,19.34,19.35,73500.0,16.7975,16.8062,16.7889,16.7975,73500.0
2011-01-19 10:10:00,19.36,19.4,19.34,19.39,53200.0,16.8062,16.8409,16.7889,16.8323,53200.0
2011-01-19 10:20:00,19.4,19.4,19.36,19.39,46900.0,16.8409,16.8409,16.8062,16.8323,46900.0
2011-01-19 10:30:00,19.38,19.38,19.32,19.33,30200.0,16.8236,16.8236,16.7715,16.7802,30200.0
2011-01-19 10:40:00,19.33,19.34,19.31,19.31,25100.0,16.7802,16.7889,16.7628,16.7628,25100.0
2011-01-19 10:50:00,19.31,19.32,19.29,19.3,30800.0,16.7628,16.7715,16.7455,16.7541,30800.0
2011-01-19 11:00:00,19.3,19.32,19.29,19.32,28100.0,16.7541,16.7715,16.7455,16.7715,28100.0
2011-01-19 11:10:00,19.32,19.34,19.29,19.29,34600.0,16.7715,16.7889,16.7455,16.7455,34600.0
2011-01-19 11:20:00,19.3,19.3,19.25,19.26,26000.0,16.7541,16.7541,16.7107,16.7194,26000.0
2011-01-19 11:30:00,19.25,19.26,19.22,19.25,39200.0,16.7107,16.7194,16.6847,16.7107,39200.0
2011-01-19 11:40:00,19.24,19.24,19.19,19.19,35400.0,16.702,16.702,16.6586,16.6586,35400.0
2011-01-19 11:50:00,19.19,19.2,19.19,19.2,30000.0,16.6586,16.6673,16.6586,16.6673,30000.0
2011-01-19 12:00:00,19.2,19.2,19.16,19.17,44800.0,16.6673,16.6673,16.6326,16.6413,44800.0
2011-01-19 12:10:00,19.16,19.18,19.16,19.18,32700.0,16.6326,16.65,16.6326,16.65,32700.0
2011-01-19 12:20:00,19.18,19.22,19.16,19.18,61300.0,16.65,16.6847,16.6326,16.65,61300.0
2011-01-19 12:30:00,19.17,19.21,19.16,19.18,54800.0,16.6413,16.676,16.6326,16.65,54800.0
2011-01-19 12:40:00,19.17,19.18,19.17,19.18,17400.0,16.6413,16.65,16.6413,16.65,17400.0
2011-01-19 12:50:00,19.18,19.22,19.17,19.22,29300.0,16.65,16.6847,16.6413,16.6847,29300.0
2011-01-19 13:00:00,19.22,19.25,19.2,19.21,47700.0,16.6847,16.7107,16.6673,16.676,47700.0
2011-01-19 13:10:00,19.21,19.22,19.2,19.22,19100.0,16.676,16.6847,16.6673,16.6847,19100.0
2011-01-19 13:20:00,19.21,19.25,19.21,19.23,30400.0,16.676,16.7107,16.676,16.6934,30400.0
2011-01-19 13:30:00,19.23,19.25,19.22,19.23,21100.0,16.6934,16.7107,16.6847,16.6934,21100.0
2011-01-19 13:40:00,19.22,19.23,19.2,19.22,42000.0,16.6847,16.6934,16.6673,16.6847,42000.0
2011-01-19 13:50:00,19.23,19.24,19.2,19.24,28700.0,16.6934,16.702,16.6673,16.702,28700.0
2011-01-19 14:00:00,19.24,19.24,19.21,19.21,20200.0,16.702,16.702,16.676,16.676,20200.0
2011-01-19 14:10:00,19.22,19.23,19.19,19.2,40300.0,16.6847,16.6934,16.6586,16.6673,40300.0
2011-01-19 14:20:00,19.19,19.21,19.17,19.21,56700.0,16.6586,16.676,16.6413,16.676,56700.0
2011-01-19 14:30:00,19.21,19.25,19.2,19.21,40600.0,16.676,16.7107,16.6673,16.676,40600.0
2011-01-19 14:40:00,19.21,19.22,19.18,19.18,26800.0,16.676,16.6847,16.65,16.65,26800.0
2011-01-19 14:50:00,19.18,19.19,19.16,19.18,65100.0,16.65,16.6586,16.6326,16.65,65100.0
2011-01-19 15:00:00,19.18,19.19,19.14,19.14,49300.0,16.65,16.6586,16.6152,16.6152,49300.0
2011-01-19 15:10:00,19.14,19.17,19.12,19.17,55500.0,16.6152,16.6413,16.5979,16.6413,55500.0
2011-01-19 15:20:00,19.17,19.18,19.15,19.17,61100.0,16.6413,16.65,16.6239,16.6413,61100.0
2011-01-19 15:30:00,19.17,19.18,19.14,19.18,111900.0,16.6413,16.65,16.6152,16.65,111900.0
2011-01-19 15:40:00,19.17,19.23,19.17,19.19,210100.0,16.6413,16.6934,16.6413,16.6586,210100.0
2011-01-19 15:50:00,19.19,19.23,19.19,19.23,219000.0,16.6586,16.6934,16.6586,16.6934,219000.0
2011-01-20 09:30:00,19.22,19.3,19.18,19.26,101600.0,16.6847,16.7541,16.65,16.7194,101600.0
2011-01-20 09:40:00,19.26,19.28,19.18,19.21,64800.0,16.7194,16.7368,16.65,16.676,64800.0
2011-01-20 09:50:00,19.21,19.28,19.21,19.27,29100.0,16.676,16.7368,16.676,16.7281,29100.0
2011-01-20 10:00:00,19.28,19.3,19.22,19.25,59600.0,16.7368,16.7541,16.6847,16.7107,59600.0
2011-01-20 10:10:00,19.25,19.29,19.2,19.2,34200.0,16.7107,16.7455,16.6673,16.6673,34200.0
2011-01-20 10:20:00,19.2,19.23,19.18,19.23,41600.0,16.6673,16.6934,16.65,16.6934,41600.0
2011-01-20 10:30:00,19.23,19.25,19.2,19.2,60900.0,16.6934,16.7107,16.6673,16.6673,60900.0
2011-01-20 10:40:00,19.2,19.25,19.19,19.21,60600.0,16.6673,16.7107,16.6586,16.676,60600.0
2011-01-20 10:50:00,19.22,19.22,19.18,19.2,32200.0,16.6847,16.6847,16.65,16.6673,32200.0
2011-01-20 11:00:00,19.2,19.2,19.18,19.19,20100.0,16.6673,16.6673,16.65,16.6586,20100.0
2011-01-20 11:10:00,19.18,19.22,19.17,19.21,32100.0,16.65,16.6847,16.6413,16.676,32100.0
2011-01-20 11:20:00,19.22,19.22,19.16,19.16,31100.0,16.6847,16.6847,16.6326,16.6326,31100.0
2011-01-20 11:30:00,19.16,19.21,19.16,19.2,31800.0,16.6326,16.676,16.6326,16.6673,31800.0
2011-01-20 11:40:00,19.2,19.21,19.18,19.2,26400.0,16.6673,16.676,16.65,16.6673,26400.0
2011-01-20 11:50:00,19.2,19.2,19.17,19.2,20800.0,16.6673,16.6673,16.6413,16.6673,20800.0
2011-01-20 12:00:00,19.19,19.2,19.18,19.18,19900.0,16.6586,16.6673,16.65,16.65,19900.0
2011-01-20 12:10:00,19.19,19.19,19.18,19.19,13800.0,16.6586,16.6586,16.65,16.6586,13800.0
2011-01-20 12:20:00,19.19,19.19,19.16,19.19,31900.0,16.6586,16.6586,16.6326,16.6586,31900.0
2011-01-20 12:30:00,19.19,19.19,19.18,19.19,25700.0,16.6586,16.6586,16.65,16.6586,25700.0
2011-01-20 12:40:00,19.19,19.21,19.18,19.2,20200.0,16.6586,16.676,16.65,16.6673,20200.0
2011-01-20 12:50:00,19.2,19.2,19.18,19.19,45100.0,16.6673,16.6673,16.65,16.6586,45100.0
2011-01-20 13:00:00,19.19,19.2,19.15,19.19,24700.0,16.6586,16.6673,16.6239,16.6586,24700.0
2011-01-20 13:10:00,19.18,19.19,19.17,19.19,14900.0,16.65,16.6586,16.6413,16.6586,14900.0
2011-01-20 13:20:00,19.18,19.19,19.17,19.19,18000.0,16.65,16.6586,16.6413,16.6586,18000.0
2011-01-20 13:30:00,19.18,19.2,19.18,19.2,20000.0,16.65,16.6673,16.65,16.6673,20000.0
2011-01-20 13:40:00,19.19,19.2,19.17,19.19,20200.0,16.6586,16.6673,16.6413,16.6586,20200.0
2011-01-20 13:50:00,19.19,19.2,19.18,19.19,38100.0,16.6586,16.6673,16.65,16.6586,38100.0
2011-01-20 14:00:00,19.19,19.23,19.19,19.2,58200.0,16.6586,16.6934,16.6586,16.6673,58200.0
2011-01-20 14:10:00,19.21,19.22,19.18,19.19,44600.0,16.676,16.6847,16.65,16.6586,44600.0
2011-01-20 14:20:00,19.19,19.2,19.18,19.2,10600.0,16.6586,16.6673,16.65,16.6673,10600.0
2011-01-20 14:30:00,19.2,19.22,19.19,19.19,41800.0,16.6673,16.6847,16.6586,16.6586,41800.0
2011-01-20 14:40:00,19.19,19.2,19.19,19.2,14800.0,16.6586,16.6673,16.6586,16.6673,14800.0
2011-01-20 14:50:00,19.2,19.2,19.19,19.2,21000.0,16.6673,16.6673,16.6586,16.6673,21000.0
2011-01-20 15:00:00,19.19,19.2,19.19,19.2,21100.0,16.6586,16.6673,16.6586,16.6673,21100.0
2011-01-20 15:10:00,19.2,19.2,19.19,19.19,17400.0,16.6673,16.6673,16.6586,16.6586,17400.0
2011-01-20 15:20:00,19.19,19.2,19.16,19.16,55700.0,16.6586,16.6673,16.6326,16.6326,55700.0
2011-01-20 15:30:00,19.16,19.19,19.15,19.18,62800.0,16.6326,16.6586,16.6239,16.65,62800.0
2011-01-20 15:40:00,19.18,19.19,19.13,19.15,51500.0,16.65,16.6586,16.6066,16.6239,51500.0
2011-01-20 15:50:00,19.15,19.15,19.11,19.15,169400.0,16.6239,16.6239,16.5892,16.6239,169400.0
2011-01-21 09:30:00,19.32,19.39,19.04,19.04,149200.0,16.7715,16.8323,16.5284,16.5284,149200.0
2011-01-21 09:40:00,19.05,19.08,18.98,19.07,46200.0,16.5371,16.5632,16.4763,16.5545,46200.0
2011-01-21 09:50:00,19.08,19.14,19.05,19.1,27600.0,16.5632,16.6152,16.5371,16.5805,27600.0
2011-01-21 10:00:00,19.1,19.14,19.04,19.05,34700.0,16.5805,16.6152,16.5284,16.5371,34700.0
2011-01-21 10:10:00,19.05,19.07,19.05,19.06,19400.0,16.5371,16.5545,16.5371,16.5458,19400.0
2011-01-21 10:20:00,19.07,19.08,19.02,19.02,22600.0,16.5545,16.5632,16.5111,16.5111,22600.0
2011-01-21 10:30:00,19.01,19.04,18.98,19.04,35700.0,16.5024,16.5284,16.4763,16.5284,35700.0
2011-01-21 10:40:00,19.03,19.05,19.03,19.04,11700.0,16.5198,16.5371,16.5198,16.5284,11700.0
2011-01-21 10:50:00,19.05,19.05,19.0,19.0,18500.0,16.5371,16.5371,16.4937,16.4937,18500.0
2011-01-21 11:00:00,19.01,19.01,19.0,19.01,16500.0,16.5024,16.5024,16.4937,16.5024,16500.0
2011-01-21 11:10:00,19.0,19.01,19.0,19.0,12700.0,16.4937,16.5024,16.4937,16.4937,12700.0
2011-01-21 11:20:00,19.0,19.05,19.0,19.03,19600.0,16.4937,16.5371,16.4937,16.5198,19600.0
2011-01-21 11:30:00,19.04,19.04,19.0,19.0,10600.0,16.5284,16.5284,16.4937,16.4937,10600.0
2011-01-21 11:40:00,19.0,19.05,18.99,19.04,23900.0,16.4937,16.5371,16.485,16.5284,23900.0
2011-01-21 11:50:00,19.05,19.05,19.02,19.02,17000.0,16.5371,16.5371,16.5111,16.5111,17000.0
2011-01-21 12:00:00,19.02,19.02,19.0,19.0,8800.0,16.5111,16.5111,16.4937,16.4937,8800.0
2011-01-21 12:10:00,19.01,19.02,19.0,19.02,23600.0,16.5024,16.5111,16.4937,16.5111,23600.0
2011-01-21 12:20:00,19.01,19.02,19.01,19.01,20100.0,16.5024,16.5111,16.5024,16.5024,20100.0
2011-01-21 12:30:00,19.01,19.02,19.0,19.0,14800.0,16.5024,16.5111,16.4937,16.4937,14800.0
2011-01-21 12:40:00,19.0,19.01,19.0,19.0,45600.0,16.4937,16.5024,16.4937,16.4937,45600.0
2011-01-21 12:50:00,19.0,19.01,19.0,19.0,11400.0,16.4937,16.5024,16.4937,16.4937,11400.0
2011-01-21 13:00:00,19.0,19.01,18.96,19.0,120900.0,16.4937,16.5024,16.459,16.4937,120900.0
2011-01-21 13:10:00,18.99,18.99,18.94,18.95,36500.0,16.485,16.485,16.4416,16.4503,36500.0
2011-01-21 13:20:00,18.94,18.99,18.94,18.99,29900.0,16.4416,16.485,16.4416,16.485,29900.0
2011-01-21 13:30:00,19.0,19.05,19.0,19.05,53800.0,16.4937,16.5371,16.4937,16.5371,53800.0
2011-01-21 13:40:00,19.05,19.06,19.0,19.0,65000.0,16.5371,16.5458,16.4937,16.4937,65000.0
2011-01-21 13:50:00,19.01,19.02,19.0,19.01,51500.0,16.5024,16.5111,16.4937,16.5024,51500.0
2011-01-21 14:00:00,19.01,19.03,19.0,19.03,25300.0,16.5024,16.5198,16.4937,16.5198,25300.0
2011-01-21 14:10:00,19.03,19.04,19.03,19.03,8900.0,16.5198,16.5284,16.5198,16.5198,8900.0
2011-01-21 14:20:00,19.03,19.04,19.01,19.02,15400.0,16.5198,16.5284,16.5024,16.5111,15400.0
2011-01-21 14:30:00,19.02,19.03,19.0,19.01,17100.0,16.5111,16.5198,16.4937,16.5024,17100.0
2011-01-21 14:40:00,19.0,19.02,18.99,19.01,19100.0,16.4937,16.5111,16.485,16.5024,19100.0
2011-01-21 14:50:00,19.02,19.03,18.97,19.0,64400.0,16.5111,16.5198,16.4677,16.4937,64400.0
2011-01-21 15:00:00,19.0,19.01,18.99,19.0,23500.0,16.4937,16.5024,16.485,16.4937,23500.0
2011-01-21 15:10:00,19.0,19.03,19.0,19.02,12900.0,16.4937,16.5198,16.4937,16.5111,12900.0
2011-01-21 15:20:00,19.02,19.03,18.99,19.01,41500.0,16.5111,16.5198,16.485,16.5024,41500.0
2011-01-21 15:30:00,19.01,19.03,19.0,19.0,28800.0,16.5024,16.5198,16.4937,16.4937,28800.0
2011-01-21 15:40:00,19.0,19.01,19.0,19.0,24500.0,16.4937,16.5024,16.4937,16.4937,24500.0
2011-01-21 15:50:00,19.0,19.02,19.0,19.02,112800.0,16.4937,16.5111,16.4937,16.5111,112800.0
2011-01-24 09:30:00,19.02,19.1,18.97,19.02,71900.0,16.5111,16.5805,16.4677,16.5111,71900.0
2011-01-24 09:40:00,19.0,19.05,18.98,19.03,45900.0,16.4937,16.5371,16.4763,16.5198,45900.0
2011-01-24 09:50:00,19.04,19.04,19.01,19.01,22900.0,16.5284,16.5284,16.5024,16.5024,22900.0
2011-01-24 10:00:00,19.01,19.02,18.98,19.0,67600.0,16.5024,16.5111,16.4763,16.4937,67600.0
2011-01-24 10:10:00,19.0,19.01,18.98,18.99,51800.0,16.4937,16.5024,16.4763,16.485,51800.0
2011-01-24 10:20:00,18.99,19.04,18.98,19.02,41200.0,16.485,16.5284,16.4763,16.5111,41200.0
2011-01-24 10:30:00,19.02,19.03,19.01,19.02,40000.0,16.5111,16.5198,16.5024,16.5111,40000.0
2011-01-24 10:40:00,19.01,19.05,19.01,19.03,33200.0,16.5024,16.5371,16.5024,16.5198,33200.0
2011-01-24 10:50:00,19.02,19.08,19.02,19.08,37300.0,16.5111,16.5632,16.5111,16.5632,37300.0
2011-01-24 11:00:00,19.08,19.08,19.05,19.06,33200.0,16.5632,16.5632,16.5371,16.5458,33200.0
2011-01-24 11:10:00,19.06,19.06,19.04,19.05,25400.0,16.5458,16.5458,16.5284,16.5371,25400.0
2011-01-24 11:20:00,19.05,19.08,19.04,19.08,32600.0,16.5371,16.5632,16.5284,16.5632,32600.0
2011-01-24 11:30:00,19.08,19.1,19.08,19.1,33300.0,16.5632,16.5805,16.5632,16.5805,33300.0
2011-01-24 11:40:00,19.1,19.1,19.07,19.07,95200.0,16.5805,16.5805,16.5545,16.5545,95200.0
2011-01-24 11:50:00,19.07,19.07,19.05,19.07,38900.0,16.5545,16.5545,16.5371,16.5545,38900.0
2011-01-24 12:00:00,19.07,19.08,19.06,19.06,19100.0,16.5545,16.5632,16.5458,16.5458,19100.0
2011-01-24 12:10:00,19.06,19.07,19.06,19.06,7500.0,16.5458,16.5545,16.5458,16.5458,7500.0
2011-01-24 12:20:00,19.07,19.07,19.06,19.06,8500.0,16.5545,16.5545,16.5458,16.5458,8500.0
2011-01-24 12:30:00,19.07,19.07,19.06,19.06,34200.0,16.5545,16.5545,16.5458,16.5458,34200.0
2011-01-24 12:40:00,19.07,19.08,19.06,19.08,63500.0,16.5545,16.5632,16.5458,16.5632,63500.0
2011-01-24 12:50:00,19.08,19.08,19.06,19.06,47800.0,16.5632,16.5632,16.5458,16.5458,47800.0
2011-01-24 13:00:00,19.07,19.07,19.06,19.07,43500.0,16.5545,16.5545,16.5458,16.5545,43500.0
2011-01-24 13:10:00,19.06,19.1,19.06,19.1,65800.0,16.5458,16.5805,16.5458,16.5805,65800.0
2011-01-24 13:20:00,19.1,19.11,19.1,19.11,118500.0,16.5805,16.5892,16.5805,16.5892,118500.0
2011-01-24 13:30:00,19.11,19.11,19.1,19.11,64700.0,16.5892,16.5892,16.5805,16.5892,64700.0
2011-01-24 13:40:00,19.11,19.14,19.1,19.14,13400.0,16.5892,16.6152,16.5805,16.6152,13400.0
2011-01-24 13:50:00,19.13,19.14,19.11,19.11,42200.0,16.6066,16.6152,16.5892,16.5892,42200.0
2011-01-24 14:00:00,19.12,19.12,19.09,19.1,22100.0,16.5979,16.5979,16.5718,16.5805,22100.0
2011-01-24 14:10:00,19.1,19.12,19.09,19.1,50300.0,16.5805,16.5979,16.5718,16.5805,50300.0
2011-01-24 14:20:00,19.1,19.1,19.09,19.09,7700.0,16.5805,16.5805,16.5718,16.5718,7700.0
2011-01-24 14:30:00,19.1,19.11,19.09,19.1,19600.0,16.5805,16.5892,16.5718,16.5805,19600.0
2011-01-24 14:40:00,19.1,19.11,19.09,19.1,20600.0,16.5805,16.5892,16.5718,16.5805,20600.0
2011-01-24 14:50:00,19.1,19.11,19.09,19.09,36300.0,16.5805,16.5892,16.5718,16.5718,36300.0
2011-01-24 15:00:00,19.1,19.1,19.09,19.1,48400.0,16.5805,16.5805,16.5718,16.5805,48400.0
2011-01-24 15:10:00,19.1,19.11,19.09,19.1,42800.0,16.5805,16.5892,16.5718,16.5805,42800.0
2011-01-24 15:20:00,19.11,19.11,19.09,19.1,19600.0,16.5892,16.5892,16.5718,16.5805,19600.0
2011-01-24 15:30:00,19.1,19.1,19.09,19.1,45200.0,16.5805,16.5805,16.5718,16.5805,45200.0
2011-01-24 15:40:00,19.09,19.15,19.09,19.15,78000.0,16.5718,16.6239,16.5718,16.6239,78000.0
2011-01-24 15:50:00,19.15,19.15,19.12,19.12,181400.0,16.6239,16.6239,16.5979,16.5979,181400.0
2011-01-25 09:30:00,19.13,19.15,19.01,19.01,26600.0,16.6066,16.6239,16.5024,16.5024,26600.0
2011-01-25 09:40:00,19.01,19.08,18.99,19.04,13800.0,16.5024,16.5632,16.485,16.5284,13800.0
2011-01-25 09:50:00,19.06,19.08,19.0,19.03,18600.0,16.5458,16.5632,16.4937,16.5198,18600.0
2011-01-25 10:00:00,19.03,19.07,19.0,19.04,31400.0,16.5198,16.5545,16.4937,16.5284,31400.0
2011-01-25 10:10:00,19.03,19.04,18.94,18.94,52500.0,16.5198,16.5284,16.4416,16.4416,52500.0
2011-01-25 10:20:00,18.95,19.0,18.91,18.98,47900.0,16.4503,16.4937,16.4156,16.4763,47900.0
2011-01-25 10:30:00,18.99,18.99,18.96,18.98,19300.0,16.485,16.485,16.459,16.4763,19300.0
2011-01-25 10:40:00,18.98,19.0,18.97,18.99,19800.0,16.4763,16.4937,16.4677,16.485,19800.0
2011-01-25 10:50:00,18.99,19.01,18.99,19.0,24400.0,16.485,16.5024,16.485,16.4937,24400.0
2011-01-25 11:00:00,19.0,19.01,18.96,18.96,35800.0,16.4937,16.5024,16.459,16.459,35800.0
2011-01-25 11:10:00,18.97,19.0,18.96,18.99,117100.0,16.4677,16.4937,16.459,16.485,117100.0
2011-01-25 11:20:00,18.99,19.0,18.92,18.93,22100.0,16.485,16.4937,16.4243,16.4329,22100.0
2011-01-25 11:30:00,18.93,18.94,18.9,18.9,14100.0,16.4329,16.4416,16.4069,16.4069,14100.0
2011-01-25 11:40:00,18.89,18.9,18.85,18.85,45000.0,16.3982,16.4069,16.3635,16.3635,45000.0
2011-01-25 11:50:00,18.86,18.92,18.85,18.88,77300.0,16.3722,16.4243,16.3635,16.3895,77300.0
2011-01-25 12:00:00,18.89,18.9,18.88,18.88,5800.0,16.3982,16.4069,16.3895,16.3895,5800.0
2011-01-25 12:10:00,18.88,18.9,18.88,18.89,21300.0,16.3895,16.4069,16.3895,16.3982,21300.0
2011-01-25 12:20:00,18.9,18.9,18.89,18.89,28100.0,16.4069,16.4069,16.3982,16.3982,28100.0
2011-01-25 12:30:00,18.9,18.93,18.89,18.92,4100.0,16.4069,16.4329,16.3982,16.4243,4100.0
2011-01-25 12:40:00,18.93,18.96,18.9,18.92,34400.0,16.4329,16.459,16.4069,16.4243,34400.0
2011-01-25 12:50:00,18.92,18.93,18.92,18.93,9600.0,16.4243,16.4329,16.4243,16.4329,9600.0
2011-01-25 13:00:00,18.93,18.95,18.93,18.94,8000.0,16.4329,16.4503,16.4329,16.4416,8000.0
2011-01-25 13:10:00,18.94,18.95,18.94,18.94,3200.0,16.4416,16.4503,16.4416,16.4416,3200.0
2011-01-25 13:20:00,18.94,18.95,18.92,18.92,36600.0,16.4416,16.4503,16.4243,16.4243,36600.0
2011-01-25 13:30:00,18.93,18.94,18.92,18.94,8800.0,16.4329,16.4416,16.4243,16.4416,8800.0
2011-01-25 13:40:00,18.94,19.0,18.94,19.0,47100.0,16.4416,16.4937,16.4416,16.4937,47100.0
2011-01-25 13:50:00,19.0,19.02,18.99,19.01,33500.0,16.4937,16.5111,16.485,16.5024,33500.0
2011-01-25 14:00:00,19.01,19.02,19.01,19.01,13300.0,16.5024,16.5111,16.5024,16.5024,13300.0
2011-01-25 14:10:00,19.01,19.03,18.96,18.97,38000.0,16.5024,16.5198,16.459,16.4677,38000.0
2011-01-25 14:20:00,18.97,18.99,18.97,18.99,36900.0,16.4677,16.485,16.4677,16.485,36900.0
2011-01-25 14:30:00,18.99,19.0,18.98,18.99,15900.0,16.485,16.4937,16.4763,16.485,15900.0
2011-01-25 14:40:00,19.0,19.0,18.93,18.93,24800.0,16.4937,16.4937,16.4329,16.4329,24800.0
2011-01-25 14:50:00,18.93,18.94,18.91,18.92,50700.0,16.4329,16.4416,16.4156,16.4243,50700.0
2011-01-25 15:00:00,18.91,18.92,18.9,18.91,53600.0,16.4156,16.4243,16.4069,16.4156,53600.0
2011-01-25 15:10:00,18.9,18.93,18.9,18.92,44800.0,16.4069,16.4329,16.4069,16.4243,44800.0
2011-01-25 15:20:00,18.92,18.96,18.92,18.93,56700.0,16.4243,16.459,16.4243,16.4329,56700.0
2011-01-25 15:30:00,18.93,18.94,18.9,18.92,45300.0,16.4329,16.4416,16.4069,16.4243,45300.0
2011-01-25 15:40:00,18.91,18.92,18.9,18.9,52700.0,16.4156,16.4243,16.4069,16.4069,52700.0
2011-01-25 15:50:00,18.9,18.94,18.87,18.9,223500.0,16.4069,16.4416,16.3809,16.4069,223500.0
2011-01-26 09:30:00,19.01,19.03,18.9,18.91,19300.0,16.5024,16.5198,16.4069,16.4156,19300.0
2011-01-26 09:40:00,18.89,19.0,18.86,18.97,25900.0,16.3982,16.4937,16.3722,16.4677,25900.0
2011-01-26 09:50:00,18.97,18.97,18.88,18.89,14600.0,16.4677,16.4677,16.3895,16.3982,14600.0
2011-01-26 10:00:00,18.9,18.9,18.86,18.86,14400.0,16.4069,16.4069,16.3722,16.3722,14400.0
2011-01-26 10:10:00,18.86,18.91,18.84,18.9,25800.0,16.3722,16.4156,16.3548,16.4069,25800.0
2011-01-26 10:20:00,18.9,18.99,18.9,18.99,11000.0,16.4069,16.485,16.4069,16.485,11000.0
2011-01-26 10:30:00,18.99,19.01,18.98,19.01,28700.0,16.485,16.5024,16.4763,16.5024,28700.0
2011-01-26 10:40:00,19.01,19.06,19.01,19.06,34600.0,16.5024,16.5458,16.5024,16.5458,34600.0
2011-01-26 10:50:00,19.07,19.09,19.07,19.08,52400.0,16.5545,16.5718,16.5545,16.5632,52400.0
2011-01-26 11:00:00,19.08,19.13,19.07,19.12,79600.0,16.5632,16.6066,16.5545,16.5979,79600.0
2011-01-26 11:10:00,19.13,19.13,19.07,19.08,61300.0,16.6066,16.6066,16.5545,16.5632,61300.0
2011-01-26 11:20:00,19.07,19.1,19.07,19.09,24300.0,16.5545,16.5805,16.5545,16.5718,24300.0
2011-01-26 11:30:00,19.1,19.15,19.09,19.14,39900.0,16.5805,16.6239,16.5718,16.6152,39900.0
2011-01-26 11:40:00,19.14,19.19,19.13,19.16,45900.0,16.6152,16.6586,16.6066,16.6326,45900.0
2011-01-26 11:50:00,19.17,19.2,19.16,19.2,93200.0,16.6413,16.6673,16.6326,16.6673,93200.0
2011-01-26 12:00:00,19.2,19.2,19.16,19.17,28300.0,16.6673,16.6673,16.6326,16.6413,28300.0
2011-01-26 12:10:00,19.18,19.18,19.11,19.11,28400.0,16.65,16.65,16.5892,16.5892,28400.0
2011-01-26 12:20:00,19.11,19.15,19.1,19.11,43000.0,16.5892,16.6239,16.5805,16.5892,43000.0
2011-01-26 12:30:00,19.11,19.15,19.11,19.12,22400.0,16.5892,16.6239,16.5892,16.5979,22400.0
2011-01-26 12:40:00,19.13,19.14,19.11,19.11,25400.0,16.6066,16.6152,16.5892,16.5892,25400.0
2011-01-26 12:50:00,19.11,19.13,19.11,19.12,32700.0,16.5892,16.6066,16.5892,16.5979,32700.0
2011-01-26 13:00:00,19.12,19.13,19.09,19.09,31300.0,16.5979,16.6066,16.5718,16.5718,31300.0
2011-01-26 13:10:00,19.09,19.1,19.09,19.1,15800.0,16.5718,16.5805,16.5718,16.5805,15800.0
2011-01-26 13:20:00,19.1,19.12,19.1,19.12,19600.0,16.5805,16.5979,16.5805,16.5979,19600.0
2011-01-26 13:30:00,19.12,19.15,19.11,19.15,26500.0,16.5979,16.6239,16.5892,16.6239,26500.0
2011-01-26 13:40:00,19.15,19.19,19.14,19.16,38300.0,16.6239,16.6586,16.6152,16.6326,38300.0
2011-01-26 13:50:00,19.16,19.18,19.14,19.15,29500.0,16.6326,16.65,16.6152,16.6239,29500.0
2011-01-26 14:00:00,19.15,19.18,19.15,19.16,30300.0,16.6239,16.65,16.6239,16.6326,30300.0
2011-01-26 14:10:00,19.16,19.2,19.14,19.18,40000.0,16.6326,16.6673,16.6152,16.65,40000.0
2011-01-26 14:20:00,19.17,19.18,19.14,19.16,59500.0,16.6413,16.65,16.6152,16.6326,59500.0
2011-01-26 14:30:00,19.16,19.16,19.15,19.16,22800.0,16.6326,16.6326,16.6239,16.6326,22800.0
2011-01-26 14:40:00,19.16,19.21,19.15,19.19,117300.0,16.6326,16.676,16.6239,16.6586,117300.0
2011-01-26 14:50:00,19.2,19.24,19.19,19.24,46000.0,16.6673,16.702,16.6586,16.702,46000.0
2011-01-26 15:00:00,19.23,19.24,19.22,19.23,31400.0,16.6934,16.702,16.6847,16.6934,31400.0
2011-01-26 15:10:00,19.24,19.25,19.23,19.23,42600.0,16.702,16.7107,16.6934,16.6934,42600.0
2011-01-26 15:20:00,19.23,19.25,19.23,19.25,57300.0,16.6934,16.7107,16.6934,16.7107,57300.0
2011-01-26 15:30:00,19.24,19.25,19.21,19.23,79600.0,16.702,16.7107,16.676,16.6934,79600.0
2011-01-26 15:40:00,19.24,19.25,19.23,19.25,65600.0,16.702,16.7107,16.6934,16.7107,65600.0
2011-01-26 15:50:00,19.25,19.28,19.24,19.27,198200.0,16.7107,16.7368,16.702,16.7281,198200.0
2011-01-27 09:30:00,19.21,19.27,19.13,19.21,42000.0,16.676,16.7281,16.6066,16.676,42000.0
2011-01-27 09:40:00,19.21,19.27,19.21,19.21,14700.0,16.676,16.7281,16.676,16.676,14700.0
2011-01-27 09:50:00,19.22,19.27,19.2,19.26,35900.0,16.6847,16.7281,16.6673,16.7194,35900.0
2011-01-27 10:00:00,19.26,19.29,19.26,19.28,42200.0,16.7194,16.7455,16.7194,16.7368,42200.0
2011-01-27 10:10:00,19.28,19.29,19.26,19.28,23100.0,16.7368,16.7455,16.7194,16.7368,23100.0
2011-01-27 10:20:00,19.28,19.36,19.27,19.35,71700.0,16.7368,16.8062,16.7281,16.7975,71700.0
2011-01-27 10:30:00,19.35,19.44,19.35,19.43,68900.0,16.7975,16.8757,16.7975,16.867,68900.0
2011-01-27 10:40:00,19.42,19.43,19.41,19.42,39700.0,16.8583,16.867,16.8496,16.8583,39700.0
2011-01-27 10:50:00,19.42,19.43,19.39,19.41,78000.0,16.8583,16.867,16.8323,16.8496,78000.0
2011-01-27 11:00:00,19.42,19.43,19.39,19.39,43500.0,16.8583,16.867,16.8323,16.8323,43500.0
2011-01-27 11:10:00,19.39,19.42,19.37,19.42,55500.0,16.8323,16.8583,16.8149,16.8583,55500.0
2011-01-27 11:20:00,19.42,19.42,19.38,19.39,46300.0,16.8583,16.8583,16.8236,16.8323,46300.0
2011-01-27 11:30:00,19.39,19.42,19.39,19.42,31300.0,16.8323,16.8583,16.8323,16.8583,31300.0
2011-01-27 11:40:00,19.41,19.42,19.41,19.42,20800.0,16.8496,16.8583,16.8496,16.8583,20800.0
2011-01-27 11:50:00,19.42,19.43,19.41,19.42,31300.0,16.8583,16.867,16.8496,16.8583,31300.0
2011-01-27 12:00:00,19.41,19.42,19.39,19.39,23300.0,16.8496,16.8583,16.8323,16.8323,23300.0
2011-01-27 12:10:00,19.39,19.42,19.39,19.42,38200.0,16.8323,16.8583,16.8323,16.8583,38200.0
2011-01-27 12:20:00,19.41,19.45,19.41,19.41,63200.0,16.8496,16.8843,16.8496,16.8496,63200.0
2011-01-27 12:30:00,19.41,19.42,19.4,19.41,25100.0,16.8496,16.8583,16.8409,16.8496,25100.0
2011-01-27 12:40:00,19.41,19.45,19.41,19.44,34400.0,16.8496,16.8843,16.8496,16.8757,34400.0
2011-01-27 12:50:00,19.43,19.45,19.43,19.44,22600.0,16.867,16.8843,16.867,16.8757,22600.0
2011-01-27 13:00:00,19.43,19.44,19.43,19.43,22300.0,16.867,16.8757,16.867,16.867,22300.0
2011-01-27 13:10:00,19.43,19.47,19.43,19.46,42500.0,16.867,16.9017,16.867,16.893,42500.0
2011-01-27 13:20:00,19.46,19.48,19.45,19.46,36000.0,16.893,16.9104,16.8843,16.893,36000.0
2011-01-27 13:30:00,19.47,19.47,19.44,19.44,36700.0,16.9017,16.9017,16.8757,16.8757,36700.0
2011-01-27 13:40:00,19.44,19.47,19.44,19.46,28400.0,16.8757,16.9017,16.8757,16.893,28400.0
2011-01-27 13:50:00,19.46,19.49,19.46,19.49,58300.0,16.893,16.9191,16.893,16.9191,58300.0
2011-01-27 14:00:00,19.48,19.49,19.47,19.49,29300.0,16.9104,16.9191,16.9017,16.9191,29300.0
2011-01-27 14:10:00,19.48,19.52,19.48,19.48,43800.0,16.9104,16.9451,16.9104,16.9104,43800.0
2011-01-27 14:20:00,19.49,19.52,19.48,19.5,59100.0,16.9191,16.9451,16.9104,16.9278,59100.0
2011-01-27 14:30:00,19.5,19.51,19.5,19.5,43000.0,16.9278,16.9364,16.9278,16.9278,43000.0
2011-01-27 14:40:00,19.5,19.52,19.5,19.51,51500.0,16.9278,16.9451,16.9278,16.9364,51500.0
2011-01-27 14:50:00,19.51,19.52,19.51,19.51,31200.0,16.9364,16.9451,16.9364,16.9364,31200.0
2011-01-27 15:00:00,19.51,19.54,19.51,19.53,96100.0,16.9364,16.9625,16.9364,16.9538,96100.0
2011-01-27 15:10:00,19.52,19.53,19.52,19.52,52100.0,16.9451,16.9538,16.9451,16.9451,52100.0
2011-01-27 15:20:00,19.52,19.55,19.52,19.54,68700.0,16.9451,16.9712,16.9451,16.9625,68700.0
2011-01-27 15:30:00,19.54,19.56,19.48,19.51,172200.0,16.9625,16.9798,16.9104,16.9364,172200.0
2011-01-27 15:40:00,19.51,19.55,19.51,19.55,156800.0,16.9364,16.9712,16.9364,16.9712,156800.0
2011-01-27 15:50:00,19.55,19.57,19.48,19.49,397100.0,16.9712,16.9885,16.9104,16.9191,397100.0
2011-01-28 09:30:00,19.45,19.45,19.22,19.23,53600.0,16.8843,16.8843,16.6847,16.6934,53600.0
2011-01-28 09:40:00,19.23,19.3,19.21,19.29,26800.0,16.6934,16.7541,16.676,16.7455,26800.0
2011-01-28 09:50:00,19.29,19.33,19.25,19.25,30400.0,16.7455,16.7802,16.7107,16.7107,30400.0
2011-01-28 10:00:00,19.25,19.25,19.16,19.24,32700.0,16.7107,16.7107,16.6326,16.702,32700.0
2011-01-28 10:10:00,19.23,19.25,19.21,19.24,30400.0,16.6934,16.7107,16.676,16.702,30400.0
2011-01-28 10:20:00,19.23,19.32,19.22,19.29,52900.0,16.6934,16.7715,16.6847,16.7455,52900.0
2011-01-28 10:30:00,19.29,19.3,19.21,19.3,39900.0,16.7455,16.7541,16.676,16.7541,39900.0
2011-01-28 10:40:00,19.3,19.33,19.23,19.26,40900.0,16.7541,16.7802,16.6934,16.7194,40900.0
2011-01-28 10:50:00,19.26,19.27,19.22,19.23,38400.0,16.7194,16.7281,16.6847,16.6934,38400.0
2011-01-28 11:00:00,19.22,19.26,19.2,19.25,40200.0,16.6847,16.7194,16.6673,16.7107,40200.0
2011-01-28 11:10:00,19.25,19.29,19.25,19.28,47100.0,16.7107,16.7455,16.7107,16.7368,47100.0
2011-01-28 11:20:00,19.29,19.3,19.25,19.25,34500.0,16.7455,16.7541,16.7107,16.7107,34500.0
2011-01-28 11:30:00,19.25,19.26,19.21,19.24,65800.0,16.7107,16.7194,16.676,16.702,65800.0
2011-01-28 11:40:00,19.23,19.25,19.19,19.19,57000.0,16.6934,16.7107,16.6586,16.6586,57000.0
2011-01-28 11:50:00,19.18,19.18,19.09,19.13,39700.0,16.65,16.65,16.5718,16.6066,39700.0
2011-01-28 12:00:00,19.12,19.15,19.05,19.13,45900.0,16.5979,16.6239,16.5371,16.6066,45900.0
2011-01-28 12:10:00,19.14,19.16,19.12,19.14,44800.0,16.6152,16.6326,16.5979,16.6152,44800.0
2011-01-28 12:20:00,19.14,19.17,19.12,19.16,49900.0,16.6152,16.6413,16.5979,16.6326,49900.0
2011-01-28 12:30:00,19.17,19.2,19.14,19.15,41100.0,16.6413,16.6673,16.6152,16.6239,41100.0
2011-01-28 12:40:00,19.15,19.17,19.13,19.17,57600.0,16.6239,16.6413,16.6066,16.6413,57600.0
2011-01-28 12:50:00,19.17,19.17,19.14,19.16,28800.0,16.6413,16.6413,16.6152,16.6326,28800.0
2011-01-28 13:00:00,19.16,19.18,19.1,19.11,53200.0,16.6326,16.65,16.5805,16.5892,53200.0
2011-01-28 13:10:00,19.11,19.12,19.02,19.1,60600.0,16.5892,16.5979,16.5111,16.5805,60600.0
2011-01-28 13:20:00,19.09,19.1,19.05,19.08,23300.0,16.5718,16.5805,16.5371,16.5632,23300.0
2011-01-28 13:30:00,19.07,19.09,19.02,19.03,22400.0,16.5545,16.5718,16.5111,16.5198,22400.0
2011-01-28 13:40:00,19.03,19.05,19.02,19.04,20300.0,16.5198,16.5371,16.5111,16.5284,20300.0
2011-01-28 13:50:00,19.04,19.08,19.04,19.07,41800.0,16.5284,16.5632,16.5284,16.5545,41800.0
2011-01-28 14:00:00,19.07,19.08,19.04,19.05,30800.0,16.5545,16.5632,16.5284,16.5371,30800.0
2011-01-28 14:10:00,19.04,19.05,19.01,19.03,35500.0,16.5284,16.5371,16.5024,16.5198,35500.0
2011-01-28 14:20:00,19.03,19.06,19.03,19.06,42500.0,16.5198,16.5458,16.5198,16.5458,42500.0
2011-01-28 14:30:00,19.05,19.09,19.04,19.05,28900.0,16.5371,16.5718,16.5284,16.5371,28900.0
2011-01-28 14:40:00,19.05,19.1,19.05,19.08,22100.0,16.5371,16.5805,16.5371,16.5632,22100.0
2011-01-28 14:50:00,19.08,19.08,19.05,19.08,45800.0,16.5632,16.5632,16.5371,16.5632,45800.0
2011-01-28 15:00:00,19.09,19.13,19.07,19.09,52300.0,16.5718,16.6066,16.5545,16.5718,52300.0
2011-01-28 15:10:00,19.09,19.13,19.08,19.11,73700.0,16.5718,16.6066,16.5632,16.5892,73700.0
2011-01-28 15:20:00,19.1,19.12,19.08,19.09,109200.0,16.5805,16.5979,16.5632,16.5718,109200.0
2011-01-28 15:30:00,19.09,19.12,19.07,19.11,150700.0,16.5718,16.5979,16.5545,16.5892,150700.0
2011-01-28 15:40:00,19.1,19.16,19.07,19.16,176700.0,16.5805,16.6326,16.5545,16.6326,176700.0
2011-01-28 15:50:00,19.15,19.16,19.12,19.13,222100.0,16.6239,16.6326,16.5979,16.6066,222100.0
2011-01-31 09:30:00,19.27,19.29,19.13,19.13,80300.0,16.7281,16.7455,16.6066,16.6066,80300.0
2011-01-31 09:40:00,19.15,19.24,19.13,19.15,54600.0,16.6239,16.702,16.6066,16.6239,54600.0
2011-01-31 09:50:00,19.16,19.18,19.12,19.12,50100.0,16.6326,16.65,16.5979,16.5979,50100.0
2011-01-31 10:00:00,19.14,19.22,19.14,19.21,71500.0,16.6152,16.6847,16.6152,16.676,71500.0
2011-01-31 10:10:00,19.21,19.23,19.19,19.21,43700.0,16.676,16.6934,16.6586,16.676,43700.0
2011-01-31 10:20:00,19.2,19.22,19.16,19.17,34500.0,16.6673,16.6847,16.6326,16.6413,34500.0
2011-01-31 10:30:00,19.18,19.21,19.16,19.18,45400.0,16.65,16.676,16.6326,16.65,45400.0
2011-01-31 10:40:00,19.19,19.22,19.17,19.18,25000.0,16.6586,16.6847,16.6413,16.65,25000.0
2011-01-31 10:50:00,19.18,19.2,19.16,19.17,27400.0,16.65,16.6673,16.6326,16.6413,27400.0
2011-01-31 11:00:00,19.18,19.2,19.17,19.18,24200.0,16.65,16.6673,16.6413,16.65,24200.0
2011-01-31 11:10:00,19.18,19.18,19.16,19.17,17200.0,16.65,16.65,16.6326,16.6413,17200.0
2011-01-31 11:20:00,19.17,19.19,19.16,19.18,20200.0,16.6413,16.6586,16.6326,16.65,20200.0
2011-01-31 11:30:00,19.19,19.19,19.13,19.17,45100.0,16.6586,16.6586,16.6066,16.6413,45100.0
2011-01-31 11:40:00,19.17,19.21,19.17,19.19,21600.0,16.6413,16.676,16.6413,16.6586,21600.0
2011-01-31 11:50:00,19.18,19.19,19.17,19.18,13500.0,16.65,16.6586,16.6413,16.65,13500.0
2011-01-31 12:00:00,19.17,19.2,19.17,19.19,24200.0,16.6413,16.6673,16.6413,16.6586,24200.0
2011-01-31 12:10:00,19.19,19.2,19.18,19.2,13900.0,16.6586,16.6673,16.65,16.6673,13900.0
2011-01-31 12:20:00,19.19,19.25,19.19,19.25,24900.0,16.6586,16.7107,16.6586,16.7107,24900.0
2011-01-31 12:30:00,19.24,19.25,19.23,19.23,30800.0,16.702,16.7107,16.6934,16.6934,30800.0
2011-01-31 12:40:00,19.23,19.24,19.22,19.23,24300.0,16.6934,16.702,16.6847,16.6934,24300.0
2011-01-31 12:50:00,19.23,19.23,19.22,19.23,19800.0,16.6934,16.6934,16.6847,16.6934,19800.0
2011-01-31 13:00:00,19.22,19.25,19.22,19.24,31300.0,16.6847,16.7107,16.6847,16.702,31300.0
2011-01-31 13:10:00,19.24,19.25,19.23,19.25,19900.0,16.702,16.7107,16.6934,16.7107,19900.0
2011-01-31 13:20:00,19.25,19.27,19.24,19.27,20100.0,16.7107,16.7281,16.702,16.7281,20100.0
2011-01-31 13:30:00,19.27,19.28,19.25,19.26,23700.0,16.7281,16.7368,16.7107,16.7194,23700.0
2011-01-31 13:40:00,19.26,19.28,19.25,19.28,26100.0,16.7194,16.7368,16.7107,16.7368,26100.0
2011-01-31 13:50:00,19.28,19.3,19.27,19.3,26100.0,16.7368,16.7541,16.7281,16.7541,26100.0
2011-01-31 14:00:00,19.3,19.31,19.29,19.31,18500.0,16.7541,16.7628,16.7455,16.7628,18500.0
2011-01-31 14:10:00,19.3,19.31,19.26,19.26,30100.0,16.7541,16.7628,16.7194,16.7194,30100.0
2011-01-31 14:20:00,19.27,19.3,19.26,19.28,31300.0,16.7281,16.7541,16.7194,16.7368,31300.0
2011-01-31 14:30:00,19.28,19.29,19.23,19.24,32500.0,16.7368,16.7455,16.6934,16.702,32500.0
2011-01-31 14:40:00,19.24,19.25,19.2,19.2,26300.0,16.702,16.7107,16.6673,16.6673,26300.0
2011-01-31 14:50:00,19.2,19.21,19.19,19.19,27000.0,16.6673,16.676,16.6586,16.6586,27000.0
2011-01-31 15:00:00,19.19,19.2,19.19,19.2,24500.0,16.6586,16.6673,16.6586,16.6673,24500.0
2011-01-31 15:10:00,19.19,19.21,19.19,19.21,50200.0,16.6586,16.676,16.6586,16.676,50200.0
2011-01-31 15:20:00,19.2,19.21,19.15,19.15,81300.0,16.6673,16.676,16.6239,16.6239,81300.0
2011-01-31 15:30:00,19.15,19.16,19.15,19.16,51900.0,16.6239,16.6326,16.6239,16.6326,51900.0
2011-01-31 15:40:00,19.15,19.21,19.15,19.2,71300.0,16.6239,16.676,16.6239,16.6673,71300.0
2011-01-31 15:50:00,19.2,19.21,19.2,19.21,120600.0,16.6673,16.676,16.6673,16.676,120600.0
2011-02-01 09:30:00,19.3,19.37,19.3,19.33,17600.0,16.7541,16.8149,16.7541,16.7802,17600.0
2011-02-01 09:40:00,19.33,19.38,19.25,19.28,38200.0,16.7802,16.8236,16.7107,16.7368,38200.0
2011-02-01 09:50:00,19.29,19.36,19.26,19.35,47800.0,16.7455,16.8062,16.7194,16.7975,47800.0
2011-02-01 10:00:00,19.35,19.37,19.3,19.3,29200.0,16.7975,16.8149,16.7541,16.7541,29200.0
2011-02-01 10:10:00,19.3,19.33,19.28,19.29,19100.0,16.7541,16.7802,16.7368,16.7455,19100.0
2011-02-01 10:20:00,19.29,19.34,19.29,19.31,15500.0,16.7455,16.7889,16.7455,16.7628,15500.0
2011-02-01 10:30:00,19.31,19.31,19.23,19.25,42100.0,16.7628,16.7628,16.6934,16.7107,42100.0
2011-02-01 10:40:00,19.25,19.29,19.24,19.27,20100.0,16.7107,16.7455,16.702,16.7281,20100.0
2011-02-01 10:50:00,19.26,19.29,19.24,19.24,16200.0,16.7194,16.7455,16.702,16.702,16200.0
2011-02-01 11:00:00,19.24,19.26,19.23,19.26,10500.0,16.702,16.7194,16.6934,16.7194,10500.0
2011-02-01 11:10:00,19.25,19.28,19.25,19.27,26400.0,16.7107,16.7368,16.7107,16.7281,26400.0
2011-02-01 11:20:00,19.27,19.29,19.27,19.28,9500.0,16.7281,16.7455,16.7281,16.7368,9500.0
2011-02-01 11:30:00,19.28,19.34,19.28,19.33,25500.0,16.7368,16.7889,16.7368,16.7802,25500.0
2011-02-01 11:40:00,19.33,19.34,19.33,19.34,5300.0,16.7802,16.7889,16.7802,16.7889,5300.0
2011-02-01 11:50:00,19.33,19.38,19.33,19.37,23400.0,16.7802,16.8236,16.7802,16.8149,23400.0
2011-02-01 12:00:00,19.38,19.38,19.36,19.36,40000.0,16.8236,16.8236,16.8062,16.8062,40000.0
2011-02-01 12:10:00,19.36,19.39,19.36,19.38,18000.0,16.8062,16.8323,16.8062,16.8236,18000.0
2011-02-01 12:20:00,19.39,19.41,19.38,19.4,25200.0,16.8323,16.8496,16.8236,16.8409,25200.0
2011-02-01 12:30:00,19.4,19.41,19.4,19.4,7100.0,16.8409,16.8496,16.8409,16.8409,7100.0
2011-02-01 12:40:00,19.41,19.41,19.4,19.4,4300.0,16.8496,16.8496,16.8409,16.8409,4300.0
2011-02-01 12:50:00,19.41,19.47,19.4,19.46,31600.0,16.8496,16.9017,16.8409,16.893,31600.0
2011-02-01 13:00:00,19.46,19.49,19.46,19.48,13400.0,16.893,16.9191,16.893,16.9104,13400.0
2011-02-01 13:10:00,19.47,19.48,19.47,19.48,4100.0,16.9017,16.9104,16.9017,16.9104,4100.0
2011-02-01 13:20:00,19.48,19.48,19.47,19.48,10200.0,16.9104,16.9104,16.9017,16.9104,10200.0
2011-02-01 13:30:00,19.47,19.48,19.47,19.47,10400.0,16.9017,16.9104,16.9017,16.9017,10400.0
2011-02-01 13:40:00,19.47,19.48,19.43,19.43,34400.0,16.9017,16.9104,16.867,16.867,34400.0
2011-02-01 13:50:00,19.44,19.46,19.41,19.41,32300.0,16.8757,16.893,16.8496,16.8496,32300.0
2011-02-01 14:00:00,19.41,19.42,19.41,19.41,11800.0,16.8496,16.8583,16.8496,16.8496,11800.0
2011-02-01 14:10:00,19.42,19.46,19.41,19.45,93400.0,16.8583,16.893,16.8496,16.8843,93400.0
2011-02-01 14:20:00,19.45,19.46,19.42,19.42,67200.0,16.8843,16.893,16.8583,16.8583,67200.0
2011-02-01 14:30:00,19.43,19.43,19.42,19.42,1600.0,16.867,16.867,16.8583,16.8583,1600.0
2011-02-01 14:40:00,19.43,19.43,19.42,19.42,16000.0,16.867,16.867,16.8583,16.8583,16000.0
2011-02-01 14:50:00,19.42,19.42,19.37,19.4,25100.0,16.8583,16.8583,16.8149,16.8409,25100.0
2011-02-01 15:00:00,19.4,19.41,19.37,19.37,21700.0,16.8409,16.8496,16.8149,16.8149,21700.0
2011-02-01 15:10:00,19.37,19.38,19.37,19.38,15500.0,16.8149,16.8236,16.8149,16.8236,15500.0
2011-02-01 15:20:00,19.38,19.4,19.36,19.36,58600.0,16.8236,16.8409,16.8062,16.8062,58600.0
2011-02-01 15:30:00,19.36,19.41,19.35,19.4,96100.0,16.8062,16.8496,16.7975,16.8409,96100.0
2011-02-01 15:40:00,19.4,19.46,19.39,19.46,75400.0,16.8409,16.893,16.8323,16.893,75400.0
2011-02-01 15:50:00,19.46,19.46,19.4,19.42,209200.0,16.893,16.893,16.8409,16.8583,209200.0
2011-02-02 09:30:00,19.32,19.43,19.32,19.39,45700.0,16.7715,16.867,16.7715,16.8323,45700.0
2011-02-02 09:40:00,19.41,19.41,19.3,19.38,25900.0,16.8496,16.8496,16.7541,16.8236,25900.0
2011-02-02 09:50:00,19.37,19.39,19.31,19.33,21300.0,16.8149,16.8323,16.7628,16.7802,21300.0
2011-02-02 10:00:00,19.33,19.37,19.31,19.34,35500.0,16.7802,16.8149,16.7628,16.7889,35500.0
2011-02-02 10:10:00,19.33,19.39,19.33,19.38,81800.0,16.7802,16.8323,16.7802,16.8236,81800.0
2011-02-02 10:20:00,19.39,19.49,19.38,19.49,51300.0,16.8323,16.9191,16.8236,16.9191,51300.0
2011-02-02 10:30:00,19.48,19.53,19.48,19.53,36600.0,16.9104,16.9538,16.9104,16.9538,36600.0
2011-02-02 10:40:00,19.52,19.56,19.52,19.55,20000.0,16.9451,16.9798,16.9451,16.9712,20000.0
2011-02-02 10:50:00,19.56,19.61,19.56,19.57,103900.0,16.9798,17.0232,16.9798,16.9885,103900.0
2011-02-02 11:00:00,19.57,19.57,19.47,19.47,22900.0,16.9885,16.9885,16.9017,16.9017,22900.0
2011-02-02 11:10:00,19.47,19.52,19.47,19.52,11400.0,16.9017,16.9451,16.9017,16.9451,11400.0
2011-02-02 11:20:00,19.52,19.53,19.47,19.47,21100.0,16.9451,16.9538,16.9017,16.9017,21100.0
2011-02-02 11:30:00,19.46,19.46,19.42,19.42,13600.0,16.893,16.893,16.8583,16.8583,13600.0
2011-02-02 11:40:00,19.42,19.44,19.41,19.44,11400.0,16.8583,16.8757,16.8496,16.8757,11400.0
2011-02-02 11:50:00,19.43,19.45,19.43,19.44,21700.0,16.867,16.8843,16.867,16.8757,21700.0
2011-02-02 12:00:00,19.43,19.45,19.43,19.44,20400.0,16.867,16.8843,16.867,16.8757,20400.0
2011-02-02 12:10:00,19.43,19.46,19.43,19.45,8600.0,16.867,16.893,16.867,16.8843,8600.0
2011-02-02 12:20:00,19.45,19.45,19.41,19.42,39400.0,16.8843,16.8843,16.8496,16.8583,39400.0
2011-02-02 12:30:00,19.41,19.44,19.41,19.44,10300.0,16.8496,16.8757,16.8496,16.8757,10300.0
2011-02-02 12:40:00,19.44,19.46,19.44,19.44,29000.0,16.8757,16.893,16.8757,16.8757,29000.0
2011-02-02 12:50:00,19.45,19.45,19.42,19.44,21700.0,16.8843,16.8843,16.8583,16.8757,21700.0
2011-02-02 13:00:00,19.44,19.44,19.39,19.39,20700.0,16.8757,16.8757,16.8323,16.8323,20700.0
2011-02-02 13:10:00,19.4,19.41,19.39,19.41,27500.0,16.8409,16.8496,16.8323,16.8496,27500.0
2011-02-02 13:20:00,19.41,19.43,19.4,19.42,16600.0,16.8496,16.867,16.8409,16.8583,16600.0
2011-02-02 13:30:00,19.42,19.43,19.39,19.39,17600.0,16.8583,16.867,16.8323,16.8323,17600.0
2011-02-02 13:40:00,19.39,19.39,19.35,19.36,13600.0,16.8323,16.8323,16.7975,16.8062,13600.0
2011-02-02 13:50:00,19.35,19.38,19.34,19.36,38800.0,16.7975,16.8236,16.7889,16.8062,38800.0
2011-02-02 14:00:00,19.35,19.37,19.34,19.34,21100.0,16.7975,16.8149,16.7889,16.7889,21100.0
2011-02-02 14:10:00,19.34,19.35,19.32,19.32,9700.0,16.7889,16.7975,16.7715,16.7715,9700.0
2011-02-02 14:20:00,19.33,19.35,19.3,19.32,34700.0,16.7802,16.7975,16.7541,16.7715,34700.0
2011-02-02 14:30:00,19.32,19.34,19.32,19.33,9800.0,16.7715,16.7889,16.7715,16.7802,9800.0
2011-02-02 14:40:00,19.34,19.36,19.34,19.36,18000.0,16.7889,16.8062,16.7889,16.8062,18000.0
2011-02-02 14:50:00,19.35,19.36,19.34,19.35,24400.0,16.7975,16.8062,16.7889,16.7975,24400.0
2011-02-02 15:00:00,19.35,19.36,19.35,19.36,17200.0,16.7975,16.8062,16.7975,16.8062,17200.0
2011-02-02 15:10:00,19.36,19.38,19.35,19.37,28000.0,16.8062,16.8236,16.7975,16.8149,28000.0
2011-02-02 15:20:00,19.37,19.38,19.35,19.36,39600.0,16.8149,16.8236,16.7975,16.8062,39600.0
2011-02-02 15:30:00,19.35,19.35,19.32,19.32,23600.0,16.7975,16.7975,16.7715,16.7715,23600.0
2011-02-02 15:40:00,19.32,19.33,19.32,19.33,22100.0,16.7715,16.7802,16.7715,16.7802,22100.0
2011-02-02 15:50:00,19.32,19.33,19.29,19.32,122000.0,16.7715,16.7802,16.7455,16.7715,122000.0
2011-02-03 09:30:00,19.35,19.4,19.32,19.35,19400.0,16.7975,16.8409,16.7715,16.7975,19400.0
2011-02-03 09:40:00,19.35,19.38,19.29,19.35,22500.0,16.7975,16.8236,16.7455,16.7975,22500.0
2011-02-03 09:50:00,19.35,19.4,19.35,19.37,16000.0,16.7975,16.8409,16.7975,16.8149,16000.0
2011-02-03 10:00:00,19.37,19.42,19.34,19.39,42200.0,16.8149,16.8583,16.7889,16.8323,42200.0
2011-02-03 10:10:00,19.37,19.42,19.34,19.42,15600.0,16.8149,16.8583,16.7889,16.8583,15600.0
2011-02-03 10:20:00,19.4,19.42,19.4,19.42,8700.0,16.8409,16.8583,16.8409,16.8583,8700.0
2011-02-03 10:30:00,19.42,19.42,19.38,19.38,14000.0,16.8583,16.8583,16.8236,16.8236,14000.0
2011-02-03 10:40:00,19.38,19.4,19.38,19.39,27200.0,16.8236,16.8409,16.8236,16.8323,27200.0
2011-02-03 10:50:00,19.38,19.39,19.34,19.34,19400.0,16.8236,16.8323,16.7889,16.7889,19400.0
2011-02-03 11:00:00,19.34,19.38,19.33,19.38,46700.0,16.7889,16.8236,16.7802,16.8236,46700.0
2011-02-03 11:10:00,19.39,19.42,19.39,19.42,9800.0,16.8323,16.8583,16.8323,16.8583,9800.0
2011-02-03 11:20:00,19.41,19.46,19.41,19.46,10000.0,16.8496,16.893,16.8496,16.893,10000.0
2011-02-03 11:30:00,19.45,19.48,19.45,19.48,16800.0,16.8843,16.9104,16.8843,16.9104,16800.0
2011-02-03 11:40:00,19.47,19.47,19.43,19.44,10200.0,16.9017,16.9017,16.867,16.8757,10200.0
2011-02-03 11:50:00,19.45,19.45,19.42,19.43,16700.0,16.8843,16.8843,16.8583,16.867,16700.0
2011-02-03 12:00:00,19.43,19.43,19.39,19.4,13600.0,16.867,16.867,16.8323,16.8409,13600.0
2011-02-03 12:10:00,19.39,19.44,19.39,19.44,12500.0,16.8323,16.8757,16.8323,16.8757,12500.0
2011-02-03 12:20:00,19.44,19.45,19.43,19.45,12000.0,16.8757,16.8843,16.867,16.8843,12000.0
2011-02-03 12:30:00,19.45,19.48,19.45,19.48,17200.0,16.8843,16.9104,16.8843,16.9104,17200.0
2011-02-03 12:40:00,19.48,19.51,19.47,19.5,17000.0,16.9104,16.9364,16.9017,16.9278,17000.0
2011-02-03 12:50:00,19.51,19.53,19.5,19.53,12400.0,16.9364,16.9538,16.9278,16.9538,12400.0
2011-02-03 13:00:00,19.53,19.54,19.52,19.54,12300.0,16.9538,16.9625,16.9451,16.9625,12300.0
2011-02-03 13:10:00,19.54,19.54,19.53,19.54,13600.0,16.9625,16.9625,16.9538,16.9625,13600.0
2011-02-03 13:20:00,19.54,19.55,19.5,19.5,25400.0,16.9625,16.9712,16.9278,16.9278,25400.0
2011-02-03 13:30:00,19.5,19.51,19.49,19.51,15900.0,16.9278,16.9364,16.9191,16.9364,15900.0
2011-02-03 13:40:00,19.51,19.53,19.5,19.51,29800.0,16.9364,16.9538,16.9278,16.9364,29800.0
2011-02-03 13:50:00,19.52,19.54,19.51,19.54,14000.0,16.9451,16.9625,16.9364,16.9625,14000.0
2011-02-03 14:00:00,19.53,19.56,19.53,19.56,17000.0,16.9538,16.9798,16.9538,16.9798,17000.0
2011-02-03 14:10:00,19.56,19.58,19.55,19.58,20000.0,16.9798,16.9972,16.9712,16.9972,20000.0
2011-02-03 14:20:00,19.58,19.61,19.57,19.61,31600.0,16.9972,17.0232,16.9885,17.0232,31600.0
2011-02-03 14:30:00,19.61,19.61,19.6,19.61,21600.0,17.0232,17.0232,17.0146,17.0232,21600.0
2011-02-03 14:40:00,19.6,19.61,19.57,19.57,25100.0,17.0146,17.0232,16.9885,16.9885,25100.0
2011-02-03 14:50:00,19.57,19.64,19.57,19.64,44200.0,16.9885,17.0493,16.9885,17.0493,44200.0
2011-02-03 15:00:00,19.64,19.68,19.63,19.68,54000.0,17.0493,17.084,17.0406,17.084,54000.0
2011-02-03 15:10:00,19.68,19.68,19.66,19.66,47400.0,17.084,17.084,17.0666,17.0666,47400.0
2011-02-03 15:20:00,19.66,19.67,19.66,19.67,25100.0,17.0666,17.0753,17.0666,17.0753,25100.0
2011-02-03 15:30:00,19.67,19.71,19.66,19.7,62800.0,17.0753,17.1101,17.0666,17.1014,62800.0
2011-02-03 15:40:00,19.7,19.7,19.69,19.69,70300.0,17.1014,17.1014,17.0927,17.0927,70300.0
2011-02-03 15:50:00,19.7,19.71,19.69,19.7,107800.0,17.1014,17.1101,17.0927,17.1014,107800.0
2011-02-04 09:30:00,19.56,19.62,19.44,19.6,155700.0,16.9798,17.0319,16.8757,17.0146,155700.0
2011-02-04 09:40:00,19.59,19.65,19.56,19.63,49300.0,17.0059,17.058,16.9798,17.0406,49300.0
2011-02-04 09:50:00,19.64,19.68,19.63,19.66,39200.0,17.0493,17.084,17.0406,17.0666,39200.0
2011-02-04 10:00:00,19.67,19.74,19.65,19.74,25800.0,17.0753,17.1361,17.058,17.1361,25800.0
2011-02-04 10:10:00,19.73,19.75,19.7,19.71,40300.0,17.1274,17.1448,17.1014,17.1101,40300.0
2011-02-04 10:20:00,19.71,19.72,19.68,19.71,53400.0,17.1101,17.1187,17.084,17.1101,53400.0
2011-02-04 10:30:00,19.71,19.71,19.69,19.69,39100.0,17.1101,17.1101,17.0927,17.0927,39100.0
2011-02-04 10:40:00,19.69,19.69,19.65,19.67,35700.0,17.0927,17.0927,17.058,17.0753,35700.0
2011-02-04 10:50:00,19.67,19.68,19.62,19.68,51500.0,17.0753,17.084,17.0319,17.084,51500.0
2011-02-04 11:00:00,19.67,19.74,19.67,19.74,75400.0,17.0753,17.1361,17.0753,17.1361,75400.0
2011-02-04 11:10:00,19.73,19.73,19.71,19.73,45700.0,17.1274,17.1274,17.1101,17.1274,45700.0
2011-02-04 11:20:00,19.73,19.74,19.73,19.74,30100.0,17.1274,17.1361,17.1274,17.1361,30100.0
2011-02-04 11:30:00,19.74,19.74,19.73,19.73,6700.0,17.1361,17.1361,17.1274,17.1274,6700.0
2011-02-04 11:40:00,19.73,19.8,19.73,19.8,34700.0,17.1274,17.1882,17.1274,17.1882,34700.0
2011-02-04 11:50:00,19.78,19.8,19.78,19.78,15500.0,17.1708,17.1882,17.1708,17.1708,15500.0
2011-02-04 12:00:00,19.78,19.8,19.77,19.77,16800.0,17.1708,17.1882,17.1621,17.1621,16800.0
2011-02-04 12:10:00,19.78,19.78,19.74,19.75,31300.0,17.1708,17.1708,17.1361,17.1448,31300.0
2011-02-04 12:20:00,19.75,19.76,19.73,19.74,24500.0,17.1448,17.1535,17.1274,17.1361,24500.0
2011-02-04 12:30:00,19.75,19.76,19.74,19.75,15900.0,17.1448,17.1535,17.1361,17.1448,15900.0
2011-02-04 12:40:00,19.75,19.78,19.75,19.77,17900.0,17.1448,17.1708,17.1448,17.1621,17900.0
2011-02-04 12:50:00,19.77,19.77,19.75,19.75,11100.0,17.1621,17.1621,17.1448,17.1448,11100.0
2011-02-04 13:00:00,19.75,19.76,19.75,19.75,5100.0,17.1448,17.1535,17.1448,17.1448,5100.0
2011-02-04 13:10:00,19.75,19.79,19.75,19.79,26600.0,17.1448,17.1795,17.1448,17.1795,26600.0
2011-02-04 13:20:00,19.78,19.79,19.78,19.79,6300.0,17.1708,17.1795,17.1708,17.1795,6300.0
2011-02-04 13:30:00,19.78,19.79,19.72,19.73,35900.0,17.1708,17.1795,17.1187,17.1274,35900.0
2011-02-04 13:40:00,19.73,19.74,19.73,19.73,13600.0,17.1274,17.1361,17.1274,17.1274,13600.0
2011-02-04 13:50:00,19.73,19.75,19.73,19.74,15500.0,17.1274,17.1448,17.1274,17.1361,15500.0
2011-02-04 14:00:00,19.74,19.75,19.71,19.71,42100.0,17.1361,17.1448,17.1101,17.1101,42100.0
2011-02-04 14:10:00,19.71,19.72,19.7,19.71,17400.0,17.1101,17.1187,17.1014,17.1101,17400.0
2011-02-04 14:20:00,19.71,19.74,19.71,19.73,12500.0,17.1101,17.1361,17.1101,17.1274,12500.0
2011-02-04 14:30:00,19.74,19.74,19.73,19.73,10400.0,17.1361,17.1361,17.1274,17.1274,10400.0
2011-02-04 14:40:00,19.73,19.76,19.73,19.75,37500.0,17.1274,17.1535,17.1274,17.1448,37500.0
2011-02-04 14:50:00,19.75,19.76,19.75,19.75,8300.0,17.1448,17.1535,17.1448,17.1448,8300.0
2011-02-04 15:00:00,19.76,19.76,19.72,19.74,34800.0,17.1535,17.1535,17.1187,17.1361,34800.0
2011-02-04 15:10:00,19.73,19.76,19.73,19.75,30300.0,17.1274,17.1535,17.1274,17.1448,30300.0
2011-02-04 15:20:00,19.76,19.77,19.75,19.76,39400.0,17.1535,17.1621,17.1448,17.1535,39400.0
2011-02-04 15:30:00,19.76,19.77,19.76,19.76,40000.0,17.1535,17.1621,17.1535,17.1535,40000.0
2011-02-04 15:40:00,19.76,19.77,19.75,19.76,40600.0,17.1535,17.1621,17.1448,17.1535,40600.0
2011-02-04 15:50:00,19.75,19.77,19.75,19.76,114900.0,17.1448,17.1621,17.1448,17.1535,114900.0
2011-02-07 09:30:00,19.77,19.88,19.76,19.87,34900.0,17.1621,17.2576,17.1535,17.2489,34900.0
2011-02-07 09:40:00,19.85,19.88,19.81,19.84,10500.0,17.2316,17.2576,17.1969,17.2229,10500.0
2011-02-07 09:50:00,19.85,19.87,19.82,19.85,22400.0,17.2316,17.2489,17.2055,17.2316,22400.0
2011-02-07 10:00:00,19.86,19.9,19.85,19.86,29800.0,17.2403,17.275,17.2316,17.2403,29800.0
2011-02-07 10:10:00,19.86,19.92,19.86,19.9,16100.0,17.2403,17.2924,17.2403,17.275,16100.0
2011-02-07 10:20:00,19.91,19.94,19.88,19.88,54100.0,17.2837,17.3097,17.2576,17.2576,54100.0
2011-02-07 10:30:00,19.88,19.99,19.88,19.99,27900.0,17.2576,17.3531,17.2576,17.3531,27900.0
2011-02-07 10:40:00,20.0,20.0,19.98,20.0,41500.0,17.3618,17.3618,17.3444,17.3618,41500.0
2011-02-07 10:50:00,20.0,20.09,19.99,20.08,66400.0,17.3618,17.4399,17.3531,17.4312,66400.0
2011-02-07 11:00:00,20.08,20.11,20.07,20.1,59100.0,17.4312,17.4573,17.4226,17.4486,59100.0
2011-02-07 11:10:00,20.1,20.15,20.09,20.15,61300.0,17.4486,17.492,17.4399,17.492,61300.0
2011-02-07 11:20:00,20.14,20.15,20.04,20.04,43700.0,17.4833,17.492,17.3965,17.3965,43700.0
2011-02-07 11:30:00,20.04,20.04,20.03,20.04,8900.0,17.3965,17.3965,17.3878,17.3965,8900.0
2011-02-07 11:40:00,20.03,20.04,20.0,20.01,16700.0,17.3878,17.3965,17.3618,17.3705,16700.0
2011-02-07 11:50:00,20.01,20.01,19.94,19.96,28000.0,17.3705,17.3705,17.3097,17.3271,28000.0
2011-02-07 12:00:00,19.97,19.97,19.9,19.93,80000.0,17.3358,17.3358,17.275,17.301,80000.0
2011-02-07 12:10:00,19.93,19.95,19.93,19.95,9400.0,17.301,17.3184,17.301,17.3184,9400.0
2011-02-07 12:20:00,19.94,19.97,19.94,19.95,15100.0,17.3097,17.3358,17.3097,17.3184,15100.0
2011-02-07 12:30:00,19.94,19.99,19.94,19.99,14600.0,17.3097,17.3531,17.3097,17.3531,14600.0
2011-02-07 12:40:00,19.98,20.0,19.98,19.99,9400.0,17.3444,17.3618,17.3444,17.3531,9400.0
2011-02-07 12:50:00,20.0,20.0,19.95,19.95,18700.0,17.3618,17.3618,17.3184,17.3184,18700.0
2011-02-07 13:00:00,19.95,19.99,19.95,19.98,25000.0,17.3184,17.3531,17.3184,17.3444,25000.0
2011-02-07 13:10:00,19.98,20.0,19.98,19.99,10400.0,17.3444,17.3618,17.3444,17.3531,10400.0
2011-02-07 13:20:00,19.98,19.99,19.98,19.98,5800.0,17.3444,17.3531,17.3444,17.3444,5800.0
2011-02-07 13:30:00,19.98,20.0,19.98,19.98,23100.0,17.3444,17.3618,17.3444,17.3444,23100.0
2011-02-07 13:40:00,19.98,20.01,19.98,19.98,24700.0,17.3444,17.3705,17.3444,17.3444,24700.0
2011-02-07 13:50:00,19.99,19.99,19.95,19.96,23800.0,17.3531,17.3531,17.3184,17.3271,23800.0
2011-02-07 14:00:00,19.95,19.96,19.94,19.94,17700.0,17.3184,17.3271,17.3097,17.3097,17700.0
2011-02-07 14:10:00,19.94,19.95,19.94,19.94,16600.0,17.3097,17.3184,17.3097,17.3097,16600.0
2011-02-07 14:20:00,19.94,19.95,19.94,19.95,12900.0,17.3097,17.3184,17.3097,17.3184,12900.0
2011-02-07 14:30:00,19.94,19.95,19.94,19.95,20700.0,17.3097,17.3184,17.3097,17.3184,20700.0
2011-02-07 14:40:00,19.94,19.99,19.94,19.98,38000.0,17.3097,17.3531,17.3097,17.3444,38000.0
2011-02-07 14:50:00,19.98,19.99,19.98,19.98,21500.0,17.3444,17.3531,17.3444,17.3444,21500.0
2011-02-07 15:00:00,19.98,19.99,19.98,19.98,22800.0,17.3444,17.3531,17.3444,17.3444,22800.0
2011-02-07 15:10:00,19.99,19.99,19.98,19.98,21700.0,17.3531,17.3531,17.3444,17.3444,21700.0
2011-02-07 15:20:00,19.98,19.99,19.98,19.99,32400.0,17.3444,17.3531,17.3444,17.3531,32400.0
2011-02-07 15:30:00,19.98,20.0,19.98,19.99,53000.0,17.3444,17.3618,17.3444,17.3531,53000.0
2011-02-07 15:40:00,19.99,20.01,19.99,20.01,75900.0,17.3531,17.3705,17.3531,17.3705,75900.0
2011-02-07 15:50:00,20.01,20.01,19.97,19.98,104700.0,17.3705,17.3705,17.3358,17.3444,104700.0
2011-02-08 09:30:00,19.99,20.05,19.87,19.88,60700.0,17.3531,17.4052,17.2489,17.2576,60700.0
2011-02-08 09:40:00,19.87,19.89,19.82,19.86,30500.0,17.2489,17.2663,17.2055,17.2403,30500.0
2011-02-08 09:50:00,19.86,19.89,19.85,19.88,34100.0,17.2403,17.2663,17.2316,17.2576,34100.0
2011-02-08 10:00:00,19.88,19.92,19.88,19.92,36300.0,17.2576,17.2924,17.2576,17.2924,36300.0
2011-02-08 10:10:00,19.91,19.92,19.9,19.9,23100.0,17.2837,17.2924,17.275,17.275,23100.0
2011-02-08 10:20:00,19.9,19.92,19.9,19.9,34900.0,17.275,17.2924,17.275,17.275,34900.0
2011-02-08 10:30:00,19.91,19.91,19.82,19.82,77400.0,17.2837,17.2837,17.2055,17.2055,77400.0
2011-02-08 10:40:00,19.82,19.83,19.79,19.81,41100.0,17.2055,17.2142,17.1795,17.1969,41100.0
2011-02-08 10:50:00,19.81,19.82,19.8,19.81,41500.0,17.1969,17.2055,17.1882,17.1969,41500.0
2011-02-08 11:00:00,19.81,19.87,19.8,19.86,34800.0,17.1969,17.2489,17.1882,17.2403,34800.0
2011-02-08 11:10:00,19.85,19.88,19.82,19.84,52200.0,17.2316,17.2576,17.2055,17.2229,52200.0
2011-02-08 11:20:00,19.84,19.87,19.82,19.85,7400.0,17.2229,17.2489,17.2055,17.2316,7400.0
2011-02-08 11:30:00,19.84,19.85,19.84,19.84,4000.0,17.2229,17.2316,17.2229,17.2229,4000.0
2011-02-08 11:40:00,19.84,19.85,19.84,19.85,2900.0,17.2229,17.2316,17.2229,17.2316,2900.0
2011-02-08 11:50:00,19.85,19.85,19.82,19.82,26300.0,17.2316,17.2316,17.2055,17.2055,26300.0
2011-02-08 12:00:00,19.82,19.83,19.81,19.82,8100.0,17.2055,17.2142,17.1969,17.2055,8100.0
2011-02-08 12:10:00,19.81,19.83,19.81,19.82,12900.0,17.1969,17.2142,17.1969,17.2055,12900.0
2011-02-08 12:20:00,19.82,19.83,19.82,19.83,5200.0,17.2055,17.2142,17.2055,17.2142,5200.0
2011-02-08 12:30:00,19.82,19.83,19.82,19.83,6300.0,17.2055,17.2142,17.2055,17.2142,6300.0
2011-02-08 12:40:00,19.83,19.83,19.8,19.8,29100.0,17.2142,17.2142,17.1882,17.1882,29100.0
2011-02-08 12:50:00,19.8,19.8,19.79,19.79,11700.0,17.1882,17.1882,17.1795,17.1795,11700.0
2011-02-08 13:00:00,19.79,19.79,19.75,19.75,24200.0,17.1795,17.1795,17.1448,17.1448,24200.0
2011-02-08 13:10:00,19.75,19.78,19.75,19.78,17800.0,17.1448,17.1708,17.1448,17.1708,17800.0
2011-02-08 13:20:00,19.77,19.79,19.77,19.79,5300.0,17.1621,17.1795,17.1621,17.1795,5300.0
2011-02-08 13:30:00,19.78,19.81,19.75,19.8,50800.0,17.1708,17.1969,17.1448,17.1882,50800.0
2011-02-08 13:40:00,19.8,19.81,19.8,19.8,7200.0,17.1882,17.1969,17.1882,17.1882,7200.0
2011-02-08 13:50:00,19.8,19.81,19.77,19.78,18500.0,17.1882,17.1969,17.1621,17.1708,18500.0
2011-02-08 14:00:00,19.77,19.82,19.77,19.81,14200.0,17.1621,17.2055,17.1621,17.1969,14200.0
2011-02-08 14:10:00,19.8,19.81,19.79,19.8,21300.0,17.1882,17.1969,17.1795,17.1882,21300.0
2011-02-08 14:20:00,19.8,19.81,19.8,19.8,4900.0,17.1882,17.1969,17.1882,17.1882,4900.0
2011-02-08 14:30:00,19.8,19.81,19.79,19.81,20800.0,17.1882,17.1969,17.1795,17.1969,20800.0
2011-02-08 14:40:00,19.8,19.82,19.78,19.78,44500.0,17.1882,17.2055,17.1708,17.1708,44500.0
2011-02-08 14:50:00,19.78,19.79,19.78,19.79,7100.0,17.1708,17.1795,17.1708,17.1795,7100.0
2011-02-08 15:00:00,19.79,19.81,19.78,19.81,28200.0,17.1795,17.1969,17.1708,17.1969,28200.0
2011-02-08 15:10:00,19.81,19.83,19.8,19.83,30300.0,17.1969,17.2142,17.1882,17.2142,30300.0
2011-02-08 15:20:00,19.82,19.87,19.82,19.87,19800.0,17.2055,17.2489,17.2055,17.2489,19800.0
2011-02-08 15:30:00,19.86,19.91,19.86,19.89,38800.0,17.2403,17.2837,17.2403,17.2663,38800.0
2011-02-08 15:40:00,19.89,19.94,19.89,19.94,46400.0,17.2663,17.3097,17.2663,17.3097,46400.0
2011-02-08 15:50:00,19.94,19.98,19.93,19.98,101600.0,17.3097,17.3444,17.301,17.3444,101600.0
2011-02-09 09:30:00,19.9,19.95,19.86,19.92,18800.0,17.275,17.3184,17.2403,17.2924,18800.0
2011-02-09 09:40:00,19.9,19.91,19.84,19.88,22500.0,17.275,17.2837,17.2229,17.2576,22500.0
2011-02-09 09:50:00,19.88,19.89,19.83,19.88,15300.0,17.2576,17.2663,17.2142,17.2576,15300.0
2011-02-09 10:00:00,19.87,19.88,19.83,19.85,40900.0,17.2489,17.2576,17.2142,17.2316,40900.0
2011-02-09 10:10:00,19.85,19.85,19.78,19.83,43300.0,17.2316,17.2316,17.1708,17.2142,43300.0
2011-02-09 10:20:00,19.83,19.88,19.82,19.84,21700.0,17.2142,17.2576,17.2055,17.2229,21700.0
2011-02-09 10:30:00,19.84,19.87,19.84,19.86,14900.0,17.2229,17.2489,17.2229,17.2403,14900.0
2011-02-09 10:40:00,19.86,19.91,19.86,19.91,11600.0,17.2403,17.2837,17.2403,17.2837,11600.0
2011-02-09 10:50:00,19.91,19.91,19.82,19.82,45300.0,17.2837,17.2837,17.2055,17.2055,45300.0
2011-02-09 11:00:00,19.83,19.86,19.81,19.83,21400.0,17.2142,17.2403,17.1969,17.2142,21400.0
2011-02-09 11:10:00,19.83,19.84,19.76,19.78,24600.0,17.2142,17.2229,17.1535,17.1708,24600.0
2011-02-09 11:20:00,19.78,19.79,19.71,19.76,28800.0,17.1708,17.1795,17.1101,17.1535,28800.0
2011-02-09 11:30:00,19.76,19.81,19.75,19.8,19500.0,17.1535,17.1969,17.1448,17.1882,19500.0
2011-02-09 11:40:00,19.8,19.81,19.78,19.79,14000.0,17.1882,17.1969,17.1708,17.1795,14000.0
2011-02-09 11:50:00,19.79,19.79,19.74,19.74,12000.0,17.1795,17.1795,17.1361,17.1361,12000.0
2011-02-09 12:00:00,19.74,19.77,19.74,19.75,12500.0,17.1361,17.1621,17.1361,17.1448,12500.0
2011-02-09 12:10:00,19.75,19.76,19.74,19.75,13300.0,17.1448,17.1535,17.1361,17.1448,13300.0
2011-02-09 12:20:00,19.75,19.76,19.74,19.75,14100.0,17.1448,17.1535,17.1361,17.1448,14100.0
2011-02-09 12:30:00,19.75,19.78,19.75,19.76,19200.0,17.1448,17.1708,17.1448,17.1535,19200.0
2011-02-09 12:40:00,19.77,19.79,19.77,19.78,13900.0,17.1621,17.1795,17.1621,17.1708,13900.0
2011-02-09 12:50:00,19.77,19.79,19.77,19.78,12300.0,17.1621,17.1795,17.1621,17.1708,12300.0
2011-02-09 13:00:00,19.78,19.81,19.77,19.81,15800.0,17.1708,17.1969,17.1621,17.1969,15800.0
2011-02-09 13:10:00,19.8,19.81,19.78,19.78,32900.0,17.1882,17.1969,17.1708,17.1708,32900.0
2011-02-09 13:20:00,19.78,19.79,19.77,19.78,23900.0,17.1708,17.1795,17.1621,17.1708,23900.0
2011-02-09 13:30:00,19.78,19.78,19.74,19.75,58900.0,17.1708,17.1708,17.1361,17.1448,58900.0
2011-02-09 13:40:00,19.75,19.79,19.75,19.78,19500.0,17.1448,17.1795,17.1448,17.1708,19500.0
2011-02-09 13:50:00,19.78,19.8,19.78,19.8,7000.0,17.1708,17.1882,17.1708,17.1882,7000.0
2011-02-09 14:00:00,19.8,19.8,19.78,19.79,41300.0,17.1882,17.1882,17.1708,17.1795,41300.0
2011-02-09 14:10:00,19.8,19.84,19.8,19.83,17000.0,17.1882,17.2229,17.1882,17.2142,17000.0
2011-02-09 14:20:00,19.84,19.84,19.83,19.84,43300.0,17.2229,17.2229,17.2142,17.2229,43300.0
2011-02-09 14:30:00,19.84,19.86,19.83,19.86,55400.0,17.2229,17.2403,17.2142,17.2403,55400.0
2011-02-09 14:40:00,19.86,19.86,19.85,19.86,29400.0,17.2403,17.2403,17.2316,17.2403,29400.0
2011-02-09 14:50:00,19.86,19.89,19.85,19.88,44200.0,17.2403,17.2663,17.2316,17.2576,44200.0
2011-02-09 15:00:00,19.87,19.88,19.87,19.87,18200.0,17.2489,17.2576,17.2489,17.2489,18200.0
2011-02-09 15:10:00,19.87,19.88,19.87,19.88,11400.0,17.2489,17.2576,17.2489,17.2576,11400.0
2011-02-09 15:20:00,19.88,19.88,19.87,19.87,9100.0,17.2576,17.2576,17.2489,17.2489,9100.0
2011-02-09 15:30:00,19.88,19.91,19.87,19.91,54800.0,17.2576,17.2837,17.2489,17.2837,54800.0
2011-02-09 15:40:00,19.91,19.92,19.9,19.92,55400.0,17.2837,17.2924,17.275,17.2924,55400.0
2011-02-09 15:50:00,19.91,19.96,19.91,19.95,151000.0,17.2837,17.3271,17.2837,17.3184,151000.0
2011-02-10 09:30:00,19.82,19.82,19.61,19.66,80100.0,17.2055,17.2055,17.0232,17.0666,80100.0
2011-02-10 09:40:00,19.66,19.67,19.65,19.66,51400.0,17.0666,17.0753,17.058,17.0666,51400.0
2011-02-10 09:50:00,19.66,19.71,19.65,19.65,50100.0,17.0666,17.1101,17.058,17.058,50100.0
2011-02-10 10:00:00,19.65,19.67,19.65,19.65,40000.0,17.058,17.0753,17.058,17.058,40000.0
2011-02-10 10:10:00,19.65,19.77,19.65,19.76,29600.0,17.058,17.1621,17.058,17.1535,29600.0
2011-02-10 10:20:00,19.76,19.77,19.73,19.76,19000.0,17.1535,17.1621,17.1274,17.1535,19000.0
2011-02-10 10:30:00,19.75,19.82,19.75,19.79,20300.0,17.1448,17.2055,17.1448,17.1795,20300.0
2011-02-10 10:40:00,19.79,19.8,19.72,19.72,26700.0,17.1795,17.1882,17.1187,17.1187,26700.0
2011-02-10 10:50:00,19.72,19.76,19.68,19.73,37100.0,17.1187,17.1535,17.084,17.1274,37100.0
2011-02-10 11:00:00,19.73,19.75,19.71,19.74,31500.0,17.1274,17.1448,17.1101,17.1361,31500.0
2011-02-10 11:10:00,19.73,19.81,19.73,19.79,12000.0,17.1274,17.1969,17.1274,17.1795,12000.0
2011-02-10 11:20:00,19.79,19.81,19.79,19.81,41800.0,17.1795,17.1969,17.1795,17.1969,41800.0
2011-02-10 11:30:00,19.81,19.85,19.81,19.85,9800.0,17.1969,17.2316,17.1969,17.2316,9800.0
2011-02-10 11:40:00,19.84,19.86,19.84,19.86,11900.0,17.2229,17.2403,17.2229,17.2403,11900.0
2011-02-10 11:50:00,19.86,19.89,19.86,19.89,12100.0,17.2403,17.2663,17.2403,17.2663,12100.0
2011-02-10 12:00:00,19.88,19.88,19.83,19.85,37700.0,17.2576,17.2576,17.2142,17.2316,37700.0
2011-02-10 12:10:00,19.85,19.87,19.82,19.82,21600.0,17.2316,17.2489,17.2055,17.2055,21600.0
2011-02-10 12:20:00,19.82,19.86,19.82,19.86,7700.0,17.2055,17.2403,17.2055,17.2403,7700.0
2011-02-10 12:30:00,19.86,19.88,19.84,19.85,23700.0,17.2403,17.2576,17.2229,17.2316,23700.0
2011-02-10 12:40:00,19.84,19.87,19.82,19.87,25100.0,17.2229,17.2489,17.2055,17.2489,25100.0
2011-02-10 12:50:00,19.86,19.87,19.83,19.84,11200.0,17.2403,17.2489,17.2142,17.2229,11200.0
2011-02-10 13:00:00,19.83,19.85,19.82,19.84,18400.0,17.2142,17.2316,17.2055,17.2229,18400.0
2011-02-10 13:10:00,19.85,19.88,19.85,19.87,57100.0,17.2316,17.2576,17.2316,17.2489,57100.0
2011-02-10 13:20:00,19.88,19.9,19.86,19.88,50600.0,17.2576,17.275,17.2403,17.2576,50600.0
2011-02-10 13:30:00,19.88,19.92,19.87,19.92,50400.0,17.2576,17.2924,17.2489,17.2924,50400.0
2011-02-10 13:40:00,19.91,19.94,19.91,19.94,30400.0,17.2837,17.3097,17.2837,17.3097,30400.0
2011-02-10 13:50:00,19.93,19.97,19.93,19.96,44600.0,17.301,17.3358,17.301,17.3271,44600.0
2011-02-10 14:00:00,19.96,19.99,19.95,19.98,39600.0,17.3271,17.3531,17.3184,17.3444,39600.0
2011-02-10 14:10:00,19.99,19.99,19.97,19.98,37000.0,17.3531,17.3531,17.3358,17.3444,37000.0
2011-02-10 14:20:00,19.98,20.0,19.97,20.0,29500.0,17.3444,17.3618,17.3358,17.3618,29500.0
2011-02-10 14:30:00,19.99,20.04,19.99,20.01,92900.0,17.3531,17.3965,17.3531,17.3705,92900.0
2011-02-10 14:40:00,20.01,20.02,20.01,20.01,11400.0,17.3705,17.3792,17.3705,17.3705,11400.0
2011-02-10 14:50:00,20.01,20.05,20.01,20.04,71200.0,17.3705,17.4052,17.3705,17.3965,71200.0
2011-02-10 15:00:00,20.04,20.05,20.02,20.04,88200.0,17.3965,17.4052,17.3792,17.3965,88200.0
2011-02-10 15:10:00,20.03,20.04,20.03,20.03,18800.0,17.3878,17.3965,17.3878,17.3878,18800.0
2011-02-10 15:20:00,20.03,20.04,20.03,20.03,40600.0,17.3878,17.3965,17.3878,17.3878,40600.0
2011-02-10 15:30:00,20.03,20.04,20.02,20.03,146100.0,17.3878,17.3965,17.3792,17.3878,146100.0
2011-02-10 15:40:00,20.03,20.08,20.03,20.06,103000.0,17.3878,17.4312,17.3878,17.4139,103000.0
2011-02-10 15:50:00,20.06,20.07,19.99,20.03,229300.0,17.4139,17.4226,17.3531,17.3878,229300.0
2011-02-11 09:30:00,19.87,19.98,19.84,19.93,74800.0,17.2489,17.3444,17.2229,17.301,74800.0
2011-02-11 09:40:00,19.93,19.95,19.93,19.93,35300.0,17.301,17.3184,17.301,17.301,35300.0
2011-02-11 09:50:00,19.94,19.98,19.93,19.93,12400.0,17.3097,17.3444,17.301,17.301,12400.0
2011-02-11 10:00:00,19.93,19.94,19.93,19.93,17400.0,17.301,17.3097,17.301,17.301,17400.0
2011-02-11 10:10:00,19.93,19.95,19.93,19.93,18500.0,17.301,17.3184,17.301,17.301,18500.0
2011-02-11 10:20:00,19.93,19.95,19.91,19.92,36500.0,17.301,17.3184,17.2837,17.2924,36500.0
2011-02-11 10:30:00,19.92,19.92,19.89,19.9,41000.0,17.2924,17.2924,17.2663,17.275,41000.0
2011-02-11 10:40:00,19.9,19.94,19.89,19.94,23900.0,17.275,17.3097,17.2663,17.3097,23900.0
2011-02-11 10:50:00,19.94,19.95,19.92,19.95,27800.0,17.3097,17.3184,17.2924,17.3184,27800.0
2011-02-11 11:00:00,19.95,19.98,19.92,19.98,35200.0,17.3184,17.3444,17.2924,17.3444,35200.0
2011-02-11 11:10:00,19.98,19.99,19.96,19.99,30400.0,17.3444,17.3531,17.3271,17.3531,30400.0
2011-02-11 11:20:00,19.99,20.0,19.95,19.95,29900.0,17.3531,17.3618,17.3184,17.3184,29900.0
2011-02-11 11:30:00,19.95,19.96,19.94,19.95,25000.0,17.3184,17.3271,17.3097,17.3184,25000.0
2011-02-11 11:40:00,19.94,19.95,19.93,19.95,29900.0,17.3097,17.3184,17.301,17.3184,29900.0
2011-02-11 11:50:00,19.94,19.99,19.94,19.98,15000.0,17.3097,17.3531,17.3097,17.3444,15000.0
2011-02-11 12:00:00,19.98,19.99,19.97,19.98,28500.0,17.3444,17.3531,17.3358,17.3444,28500.0
2011-02-11 12:10:00,19.97,19.98,19.94,19.96,18300.0,17.3358,17.3444,17.3097,17.3271,18300.0
2011-02-11 12:20:00,19.95,19.99,19.95,19.99,6700.0,17.3184,17.3531,17.3184,17.3531,6700.0
2011-02-11 12:30:00,19.99,20.0,19.98,19.99,22100.0,17.3531,17.3618,17.3444,17.3531,22100.0
2011-02-11 12:40:00,19.99,20.01,19.98,20.0,16800.0,17.3531,17.3705,17.3444,17.3618,16800.0
2011-02-11 12:50:00,20.01,20.02,20.0,20.02,10200.0,17.3705,17.3792,17.3618,17.3792,10200.0
2011-02-11 13:00:00,20.02,20.08,20.01,20.08,14000.0,17.3792,17.4312,17.3705,17.4312,14000.0
2011-02-11 13:10:00,20.08,20.14,20.08,20.1,33700.0,17.4312,17.4833,17.4312,17.4486,33700.0
2011-02-11 13:20:00,20.11,20.12,20.1,20.12,13000.0,17.4573,17.466,17.4486,17.466,13000.0
2011-02-11 13:30:00,20.12,20.12,20.03,20.07,77700.0,17.466,17.466,17.3878,17.4226,77700.0
2011-02-11 13:40:00,20.07,20.07,20.06,20.06,8400.0,17.4226,17.4226,17.4139,17.4139,8400.0
2011-02-11 13:50:00,20.06,20.08,20.06,20.07,19500.0,17.4139,17.4312,17.4139,17.4226,19500.0
2011-02-11 14:00:00,20.07,20.09,20.07,20.09,11200.0,17.4226,17.4399,17.4226,17.4399,11200.0
2011-02-11 14:10:00,20.09,20.12,20.08,20.09,26900.0,17.4399,17.466,17.4312,17.4399,26900.0
2011-02-11 14:20:00,20.09,20.1,20.08,20.09,11900.0,17.4399,17.4486,17.4312,17.4399,11900.0
2011-02-11 14:30:00,20.1,20.11,20.09,20.1,14900.0,17.4486,17.4573,17.4399,17.4486,14900.0
2011-02-11 14:40:00,20.1,20.12,20.09,20.1,30600.0,17.4486,17.466,17.4399,17.4486,30600.0
2011-02-11 14:50:00,20.09,20.1,20.09,20.09,21700.0,17.4399,17.4486,17.4399,17.4399,21700.0
2011-02-11 15:00:00,20.09,20.1,20.09,20.1,32900.0,17.4399,17.4486,17.4399,17.4486,32900.0
2011-02-11 15:10:00,20.1,20.13,20.1,20.12,59300.0,17.4486,17.4746,17.4486,17.466,59300.0
2011-02-11 15:20:00,20.12,20.15,20.11,20.14,73500.0,17.466,17.492,17.4573,17.4833,73500.0
2011-02-11 15:30:00,20.14,20.16,20.11,20.15,90200.0,17.4833,17.5007,17.4573,17.492,90200.0
2011-02-11 15:40:00,20.14,20.16,20.11,20.12,78300.0,17.4833,17.5007,17.4573,17.466,78300.0
2011-02-11 15:50:00,20.12,20.14,20.11,20.14,142900.0,17.466,17.4833,17.4573,17.4833,142900.0
2011-02-14 09:30:00,20.15,20.22,20.09,20.17,47800.0,17.492,17.5528,17.4399,17.5094,47800.0
2011-02-14 09:40:00,20.17,20.18,20.04,20.15,44500.0,17.5094,17.5181,17.3965,17.492,44500.0
2011-02-14 09:50:00,20.16,20.16,20.07,20.1,30900.0,17.5007,17.5007,17.4226,17.4486,30900.0
2011-02-14 10:00:00,20.1,20.11,20.07,20.09,32800.0,17.4486,17.4573,17.4226,17.4399,32800.0
2011-02-14 10:10:00,20.09,20.11,20.06,20.09,33000.0,17.4399,17.4573,17.4139,17.4399,33000.0
2011-02-14 10:20:00,20.09,20.11,20.09,20.1,14300.0,17.4399,17.4573,17.4399,17.4486,14300.0
2011-02-14 10:30:00,20.1,20.11,20.04,20.06,52000.0,17.4486,17.4573,17.3965,17.4139,52000.0
2011-02-14 10:40:00,20.06,20.08,20.03,20.04,25100.0,17.4139,17.4312,17.3878,17.3965,25100.0
2011-02-14 10:50:00,20.05,20.13,20.05,20.13,18700.0,17.4052,17.4746,17.4052,17.4746,18700.0
2011-02-14 11:00:00,20.13,20.17,20.13,20.17,17800.0,17.4746,17.5094,17.4746,17.5094,17800.0
2011-02-14 11:10:00,20.17,20.18,20.16,20.17,32000.0,17.5094,17.5181,17.5007,17.5094,32000.0
2011-02-14 11:20:00,20.16,20.21,20.16,20.21,27900.0,17.5007,17.5441,17.5007,17.5441,27900.0
2011-02-14 11:30:00,20.2,20.23,20.2,20.23,20800.0,17.5354,17.5615,17.5354,17.5615,20800.0
2011-02-14 11:40:00,20.23,20.23,20.2,20.22,32900.0,17.5615,17.5615,17.5354,17.5528,32900.0
2011-02-14 11:50:00,20.22,20.24,20.22,20.24,30800.0,17.5528,17.5701,17.5528,17.5701,30800.0
2011-02-14 12:00:00,20.23,20.24,20.23,20.23,9500.0,17.5615,17.5701,17.5615,17.5615,9500.0
2011-02-14 12:10:00,20.23,20.24,20.17,20.17,23100.0,17.5615,17.5701,17.5094,17.5094,23100.0
2011-02-14 12:20:00,20.17,20.21,20.17,20.19,21400.0,17.5094,17.5441,17.5094,17.5267,21400.0
2011-02-14 12:30:00,20.19,20.21,20.19,20.2,12500.0,17.5267,17.5441,17.5267,17.5354,12500.0
2011-02-14 12:40:00,20.21,20.23,20.21,20.23,29500.0,17.5441,17.5615,17.5441,17.5615,29500.0
2011-02-14 12:50:00,20.22,20.23,20.2,20.21,24300.0,17.5528,17.5615,17.5354,17.5441,24300.0
2011-02-14 13:00:00,20.2,20.21,20.17,20.17,19000.0,17.5354,17.5441,17.5094,17.5094,19000.0
2011-02-14 13:10:00,20.18,20.21,20.17,20.2,20600.0,17.5181,17.5441,17.5094,17.5354,20600.0
2011-02-14 13:20:00,20.21,20.21,20.2,20.21,25500.0,17.5441,17.5441,17.5354,17.5441,25500.0
2011-02-14 13:30:00,20.21,20.23,20.2,20.23,17400.0,17.5441,17.5615,17.5354,17.5615,17400.0
2011-02-14 13:40:00,20.23,20.23,20.19,20.19,22900.0,17.5615,17.5615,17.5267,17.5267,22900.0
2011-02-14 13:50:00,20.19,20.2,20.18,20.2,17900.0,17.5267,17.5354,17.5181,17.5354,17900.0
2011-02-14 14:00:00,20.19,20.21,20.19,20.2,14300.0,17.5267,17.5441,17.5267,17.5354,14300.0
2011-02-14 14:10:00,20.2,20.21,20.19,20.2,32600.0,17.5354,17.5441,17.5267,17.5354,32600.0
2011-02-14 14:20:00,20.2,20.22,20.19,20.22,23600.0,17.5354,17.5528,17.5267,17.5528,23600.0
2011-02-14 14:30:00,20.23,20.26,20.23,20.26,106400.0,17.5615,17.5875,17.5615,17.5875,106400.0
2011-02-14 14:40:00,20.26,20.27,20.25,20.27,29600.0,17.5875,17.5962,17.5788,17.5962,29600.0
2011-02-14 14:50:00,20.27,20.27,20.26,20.27,22500.0,17.5962,17.5962,17.5875,17.5962,22500.0
2011-02-14 15:00:00,20.27,20.29,20.26,20.27,56300.0,17.5962,17.6135,17.5875,17.5962,56300.0
2011-02-14 15:10:00,20.27,20.3,20.26,20.28,51700.0,17.5962,17.6222,17.5875,17.6049,51700.0
2011-02-14 15:20:00,20.28,20.29,20.28,20.28,26000.0,17.6049,17.6135,17.6049,17.6049,26000.0
2011-02-14 15:30:00,20.28,20.33,20.28,20.32,98900.0,17.6049,17.6483,17.6049,17.6396,98900.0
2011-02-14 15:40:00,20.32,20.38,20.32,20.35,114800.0,17.6396,17.6917,17.6396,17.6656,114800.0
2011-02-14 15:50:00,20.35,20.39,20.35,20.38,241200.0,17.6656,17.7004,17.6656,17.6917,241200.0
2011-02-15 09:30:00,20.34,20.45,20.33,20.41,32900.0,17.6569,17.7524,17.6483,17.7177,32900.0
2011-02-15 09:40:00,20.41,20.47,20.36,20.44,25100.0,17.7177,17.7698,17.6743,17.7438,25100.0
2011-02-15 09:50:00,20.43,20.43,20.32,20.33,29300.0,17.7351,17.7351,17.6396,17.6483,29300.0
2011-02-15 10:00:00,20.33,20.38,20.24,20.25,51100.0,17.6483,17.6917,17.5701,17.5788,51100.0
2011-02-15 10:10:00,20.25,20.31,20.2,20.29,29000.0,17.5788,17.6309,17.5354,17.6135,29000.0
2011-02-15 10:20:00,20.3,20.39,20.29,20.36,47400.0,17.6222,17.7004,17.6135,17.6743,47400.0
2011-02-15 10:30:00,20.36,20.38,20.36,20.37,12100.0,17.6743,17.6917,17.6743,17.683,12100.0
2011-02-15 10:40:00,20.38,20.46,20.37,20.45,37600.0,17.6917,17.7611,17.683,17.7524,37600.0
2011-02-15 10:50:00,20.45,20.49,20.45,20.48,34200.0,17.7524,17.7872,17.7524,17.7785,34200.0
2011-02-15 11:00:00,20.49,20.5,20.47,20.49,41900.0,17.7872,17.7958,17.7698,17.7872,41900.0
2011-02-15 11:10:00,20.49,20.5,20.48,20.48,72700.0,17.7872,17.7958,17.7785,17.7785,72700.0
2011-02-15 11:20:00,20.48,20.49,20.48,20.48,5500.0,17.7785,17.7872,17.7785,17.7785,5500.0
2011-02-15 11:30:00,20.48,20.49,20.43,20.46,49800.0,17.7785,17.7872,17.7351,17.7611,49800.0
2011-02-15 11:40:00,20.46,20.47,20.41,20.41,19500.0,17.7611,17.7698,17.7177,17.7177,19500.0
2011-02-15 11:50:00,20.41,20.43,20.4,20.42,19400.0,17.7177,17.7351,17.709,17.7264,19400.0
2011-02-15 12:00:00,20.42,20.43,20.42,20.42,5400.0,17.7264,17.7351,17.7264,17.7264,5400.0
2011-02-15 12:10:00,20.42,20.46,20.42,20.46,15100.0,17.7264,17.7611,17.7264,17.7611,15100.0
2011-02-15 12:20:00,20.45,20.47,20.45,20.47,8900.0,17.7524,17.7698,17.7524,17.7698,8900.0
2011-02-15 12:30:00,20.46,20.47,20.46,20.46,7600.0,17.7611,17.7698,17.7611,17.7611,7600.0
2011-02-15 12:40:00,20.46,20.47,20.43,20.46,37500.0,17.7611,17.7698,17.7351,17.7611,37500.0
2011-02-15 12:50:00,20.46,20.47,20.46,20.47,18900.0,17.7611,17.7698,17.7611,17.7698,18900.0
2011-02-15 13:00:00,20.46,20.47,20.45,20.45,11500.0,17.7611,17.7698,17.7524,17.7524,11500.0
2011-02-15 13:10:00,20.45,20.45,20.41,20.41,26300.0,17.7524,17.7524,17.7177,17.7177,26300.0
2011-02-15 13:20:00,20.41,20.42,20.41,20.42,4700.0,17.7177,17.7264,17.7177,17.7264,4700.0
2011-02-15 13:30:00,20.42,20.43,20.42,20.43,12000.0,17.7264,17.7351,17.7264,17.7351,12000.0
2011-02-15 13:40:00,20.43,20.44,20.42,20.44,10000.0,17.7351,17.7438,17.7264,17.7438,10000.0
2011-02-15 13:50:00,20.44,20.44,20.4,20.41,37500.0,17.7438,17.7438,17.709,17.7177,37500.0
2011-02-15 14:00:00,20.41,20.44,20.41,20.44,21700.0,17.7177,17.7438,17.7177,17.7438,21700.0
2011-02-15 14:10:00,20.44,20.44,20.41,20.41,26300.0,17.7438,17.7438,17.7177,17.7177,26300.0
2011-02-15 14:20:00,20.42,20.42,20.4,20.41,16200.0,17.7264,17.7264,17.709,17.7177,16200.0
2011-02-15 14:30:00,20.41,20.43,20.4,20.41,37100.0,17.7177,17.7351,17.709,17.7177,37100.0
2011-02-15 14:40:00,20.4,20.41,20.38,20.39,33300.0,17.709,17.7177,17.6917,17.7004,33300.0
2011-02-15 14:50:00,20.39,20.42,20.38,20.42,21400.0,17.7004,17.7264,17.6917,17.7264,21400.0
2011-02-15 15:00:00,20.41,20.44,20.41,20.43,21200.0,17.7177,17.7438,17.7177,17.7351,21200.0
2011-02-15 15:10:00,20.43,20.43,20.41,20.41,16400.0,17.7351,17.7351,17.7177,17.7177,16400.0
2011-02-15 15:20:00,20.41,20.42,20.39,20.39,30900.0,17.7177,17.7264,17.7004,17.7004,30900.0
2011-02-15 15:30:00,20.39,20.42,20.39,20.39,34200.0,17.7004,17.7264,17.7004,17.7004,34200.0
2011-02-15 15:40:00,20.39,20.4,20.37,20.38,55100.0,17.7004,17.709,17.683,17.6917,55100.0
2011-02-15 15:50:00,20.38,20.4,20.38,20.39,88700.0,17.6917,17.709,17.6917,17.7004,88700.0
2011-02-16 09:30:00,20.49,20.5,20.44,20.45,23600.0,17.7872,17.7958,17.7438,17.7524,23600.0
2011-02-16 09:40:00,20.46,20.51,20.44,20.51,32300.0,17.7611,17.8045,17.7438,17.8045,32300.0
2011-02-16 09:50:00,20.5,20.63,20.48,20.62,45400.0,17.7958,17.9087,17.7785,17.9,45400.0
2011-02-16 10:00:00,20.63,20.63,20.55,20.59,31100.0,17.9087,17.9087,17.8392,17.874,31100.0
2011-02-16 10:10:00,20.59,20.69,20.59,20.67,19100.0,17.874,17.9608,17.874,17.9434,19100.0
2011-02-16 10:20:00,20.67,20.67,20.6,20.61,18800.0,17.9434,17.9434,17.8827,17.8913,18800.0
2011-02-16 10:30:00,20.61,20.68,20.6,20.66,20500.0,17.8913,17.9521,17.8827,17.9347,20500.0
2011-02-16 10:40:00,20.66,20.67,20.55,20.62,29600.0,17.9347,17.9434,17.8392,17.9,29600.0
2011-02-16 10:50:00,20.62,20.63,20.57,20.61,28100.0,17.9,17.9087,17.8566,17.8913,28100.0
2011-02-16 11:00:00,20.61,20.62,20.54,20.54,21900.0,17.8913,17.9,17.8306,17.8306,21900.0
2011-02-16 11:10:00,20.54,20.61,20.53,20.61,18800.0,17.8306,17.8913,17.8219,17.8913,18800.0
2011-02-16 11:20:00,20.61,20.62,20.57,20.58,31800.0,17.8913,17.9,17.8566,17.8653,31800.0
2011-02-16 11:30:00,20.58,20.59,20.57,20.58,11400.0,17.8653,17.874,17.8566,17.8653,11400.0
2011-02-16 11:40:00,20.58,20.62,20.57,20.62,33700.0,17.8653,17.9,17.8566,17.9,33700.0
2011-02-16 11:50:00,20.62,20.66,20.6,20.66,23600.0,17.9,17.9347,17.8827,17.9347,23600.0
2011-02-16 12:00:00,20.66,20.66,20.53,20.53,54300.0,17.9347,17.9347,17.8219,17.8219,54300.0
2011-02-16 12:10:00,20.53,20.6,20.53,20.56,36400.0,17.8219,17.8827,17.8219,17.8479,36400.0
2011-02-16 12:20:00,20.56,20.59,20.53,20.59,44600.0,17.8479,17.874,17.8219,17.874,44600.0
2011-02-16 12:30:00,20.6,20.61,20.6,20.6,7500.0,17.8827,17.8913,17.8827,17.8827,7500.0
2011-02-16 12:40:00,20.61,20.61,20.57,20.57,20900.0,17.8913,17.8913,17.8566,17.8566,20900.0
2011-02-16 12:50:00,20.57,20.6,20.56,20.59,17600.0,17.8566,17.8827,17.8479,17.874,17600.0
2011-02-16 13:00:00,20.59,20.59,20.55,20.58,32600.0,17.874,17.874,17.8392,17.8653,32600.0
2011-02-16 13:10:00,20.58,20.6,20.57,20.6,29500.0,17.8653,17.8827,17.8566,17.8827,29500.0
2011-02-16 13:20:00,20.6,20.61,20.58,20.59,18200.0,17.8827,17.8913,17.8653,17.874,18200.0
2011-02-16 13:30:00,20.57,20.6,20.55,20.59,31500.0,17.8566,17.8827,17.8392,17.874,31500.0
2011-02-16 13:40:00,20.59,20.62,20.59,20.61,16100.0,17.874,17.9,17.874,17.8913,16100.0
2011-02-16 13:50:00,20.61,20.61,20.58,20.61,18100.0,17.8913,17.8913,17.8653,17.8913,18100.0
2011-02-16 14:00:00,20.61,20.61,20.57,20.57,13700.0,17.8913,17.8913,17.8566,17.8566,13700.0
2011-02-16 14:10:00,20.57,20.6,20.54,20.58,29200.0,17.8566,17.8827,17.8306,17.8653,29200.0
2011-02-16 14:20:00,20.57,20.58,20.55,20.57,11200.0,17.8566,17.8653,17.8392,17.8566,11200.0
2011-02-16 14:30:00,20.56,20.6,20.56,20.6,18700.0,17.8479,17.8827,17.8479,17.8827,18700.0
2011-02-16 14:40:00,20.6,20.61,20.59,20.6,22200.0,17.8827,17.8913,17.874,17.8827,22200.0
2011-02-16 14:50:00,20.6,20.61,20.58,20.59,25300.0,17.8827,17.8913,17.8653,17.874,25300.0
2011-02-16 15:00:00,20.58,20.59,20.58,20.59,9100.0,17.8653,17.874,17.8653,17.874,9100.0
2011-02-16 15:10:00,20.58,20.62,20.58,20.59,36400.0,17.8653,17.9,17.8653,17.874,36400.0
2011-02-16 15:20:00,20.59,20.6,20.58,20.58,18800.0,17.874,17.8827,17.8653,17.8653,18800.0
2011-02-16 15:30:00,20.59,20.61,20.58,20.6,24800.0,17.874,17.8913,17.8653,17.8827,24800.0
2011-02-16 15:40:00,20.61,20.61,20.59,20.61,59000.0,17.8913,17.8913,17.874,17.8913,59000.0
2011-02-16 15:50:00,20.61,20.64,20.6,20.64,115000.0,17.8913,17.9174,17.8827,17.9174,115000.0
2011-02-17 09:30:00,20.61,20.69,20.6,20.69,23700.0,17.8913,17.9608,17.8827,17.9608,23700.0
2011-02-17 09:40:00,20.69,20.86,20.69,20.86,54500.0,17.9608,18.1084,17.9608,18.1084,54500.0
2011-02-17 09:50:00,20.86,20.86,20.73,20.74,35000.0,18.1084,18.1084,17.9955,18.0042,35000.0
2011-02-17 10:00:00,20.74,20.82,20.73,20.74,34200.0,18.0042,18.0736,17.9955,18.0042,34200.0
2011-02-17 10:10:00,20.74,20.76,20.68,20.7,28800.0,18.0042,18.0215,17.9521,17.9695,28800.0
2011-02-17 10:20:00,20.7,20.75,20.7,20.74,26800.0,17.9695,18.0129,17.9695,18.0042,26800.0
2011-02-17 10:30:00,20.74,20.78,20.73,20.75,16800.0,18.0042,18.0389,17.9955,18.0129,16800.0
2011-02-17 10:40:00,20.75,20.75,20.68,20.73,27100.0,18.0129,18.0129,17.9521,17.9955,27100.0
2011-02-17 10:50:00,20.72,20.75,20.71,20.74,22300.0,17.9868,18.0129,17.9781,18.0042,22300.0
2011-02-17 11:00:00,20.75,20.75,20.72,20.73,18500.0,18.0129,18.0129,17.9868,17.9955,18500.0
2011-02-17 11:10:00,20.72,20.78,20.72,20.77,19800.0,17.9868,18.0389,17.9868,18.0302,19800.0
2011-02-17 11:20:00,20.77,20.81,20.77,20.77,13700.0,18.0302,18.065,18.0302,18.0302,13700.0
2011-02-17 11:30:00,20.78,20.8,20.77,20.79,22200.0,18.0389,18.0563,18.0302,18.0476,22200.0
2011-02-17 11:40:00,20.78,20.79,20.77,20.78,9500.0,18.0389,18.0476,18.0302,18.0389,9500.0
2011-02-17 11:50:00,20.77,20.78,20.77,20.77,3000.0,18.0302,18.0389,18.0302,18.0302,3000.0
2011-02-17 12:00:00,20.77,20.77,20.73,20.75,22700.0,18.0302,18.0302,17.9955,18.0129,22700.0
2011-02-17 12:10:00,20.74,20.75,20.72,20.74,15400.0,18.0042,18.0129,17.9868,18.0042,15400.0
2011-02-17 12:20:00,20.73,20.74,20.71,20.72,11400.0,17.9955,18.0042,17.9781,17.9868,11400.0
2011-02-17 12:30:00,20.73,20.74,20.7,20.74,21900.0,17.9955,18.0042,17.9695,18.0042,21900.0
2011-02-17 12:40:00,20.73,20.77,20.73,20.77,26700.0,17.9955,18.0302,17.9955,18.0302,26700.0
2011-02-17 12:50:00,20.76,20.78,20.75,20.77,21900.0,18.0215,18.0389,18.0129,18.0302,21900.0
2011-02-17 13:00:00,20.78,20.83,20.77,20.83,33500.0,18.0389,18.0823,18.0302,18.0823,33500.0
2011-02-17 13:10:00,20.83,20.83,20.82,20.82,13900.0,18.0823,18.0823,18.0736,18.0736,13900.0
2011-02-17 13:20:00,20.81,20.82,20.8,20.81,15000.0,18.065,18.0736,18.0563,18.065,15000.0
2011-02-17 13:30:00,20.82,20.82,20.8,20.8,6300.0,18.0736,18.0736,18.0563,18.0563,6300.0
2011-02-17 13:40:00,20.81,20.83,20.8,20.83,11700.0,18.065,18.0823,18.0563,18.0823,11700.0
2011-02-17 13:50:00,20.82,20.86,20.82,20.86,28700.0,18.0736,18.1084,18.0736,18.1084,28700.0
2011-02-17 14:00:00,20.86,20.86,20.85,20.86,12100.0,18.1084,18.1084,18.0997,18.1084,12100.0
2011-02-17 14:10:00,20.86,20.88,20.85,20.88,36900.0,18.1084,18.1257,18.0997,18.1257,36900.0
2011-02-17 14:20:00,20.88,20.93,20.88,20.9,88100.0,18.1257,18.1691,18.1257,18.1431,88100.0
2011-02-17 14:30:00,20.9,20.94,20.9,20.94,48300.0,18.1431,18.1778,18.1431,18.1778,48300.0
2011-02-17 14:40:00,20.93,20.95,20.92,20.93,66400.0,18.1691,18.1865,18.1604,18.1691,66400.0
2011-02-17 14:50:00,20.94,20.94,20.93,20.93,35800.0,18.1778,18.1778,18.1691,18.1691,35800.0
2011-02-17 15:00:00,20.94,20.94,20.93,20.94,10900.0,18.1778,18.1778,18.1691,18.1778,10900.0
2011-02-17 15:10:00,20.93,20.97,20.93,20.97,66600.0,18.1691,18.2038,18.1691,18.2038,66600.0
2011-02-17 15:20:00,20.96,21.0,20.95,21.0,202900.0,18.1952,18.2299,18.1865,18.2299,202900.0
2011-02-17 15:30:00,20.99,21.0,20.97,21.0,163600.0,18.2212,18.2299,18.2038,18.2299,163600.0
2011-02-17 15:40:00,21.0,21.07,20.99,21.05,164700.0,18.2299,18.2907,18.2212,18.2733,164700.0
2011-02-17 15:50:00,21.06,21.07,21.03,21.05,189900.0,18.282,18.2907,18.2559,18.2733,189900.0
2011-02-18 09:30:00,21.02,21.1,20.94,20.96,198300.0,18.2472,18.3167,18.1778,18.1952,198300.0
2011-02-18 09:40:00,20.95,20.97,20.88,20.89,19500.0,18.1865,18.2038,18.1257,18.1344,19500.0
2011-02-18 09:50:00,20.9,20.95,20.9,20.93,27000.0,18.1431,18.1865,18.1431,18.1691,27000.0
2011-02-18 10:00:00,20.92,20.93,20.92,20.93,4500.0,18.1604,18.1691,18.1604,18.1691,4500.0
2011-02-18 10:10:00,20.92,20.93,20.87,20.87,48700.0,18.1604,18.1691,18.117,18.117,48700.0
2011-02-18 10:20:00,20.88,20.91,20.87,20.88,17600.0,18.1257,18.1518,18.117,18.1257,17600.0
2011-02-18 10:30:00,20.89,20.91,20.87,20.9,36100.0,18.1344,18.1518,18.117,18.1431,36100.0
2011-02-18 10:40:00,20.9,20.92,20.88,20.88,33400.0,18.1431,18.1604,18.1257,18.1257,33400.0
2011-02-18 10:50:00,20.89,20.9,20.88,20.9,8800.0,18.1344,18.1431,18.1257,18.1431,8800.0
2011-02-18 11:00:00,20.9,20.95,20.9,20.95,39600.0,18.1431,18.1865,18.1431,18.1865,39600.0
2011-02-18 11:10:00,20.94,20.95,20.94,20.95,6100.0,18.1778,18.1865,18.1778,18.1865,6100.0
2011-02-18 11:20:00,20.95,21.03,20.94,21.03,52400.0,18.1865,18.2559,18.1778,18.2559,52400.0
2011-02-18 11:30:00,21.04,21.04,20.97,20.97,44200.0,18.2646,18.2646,18.2038,18.2038,44200.0
2011-02-18 11:40:00,20.98,21.03,20.97,21.01,16200.0,18.2125,18.2559,18.2038,18.2386,16200.0
2011-02-18 11:50:00,21.01,21.01,20.98,20.98,9700.0,18.2386,18.2386,18.2125,18.2125,9700.0
2011-02-18 12:00:00,20.99,21.03,20.98,21.02,9500.0,18.2212,18.2559,18.2125,18.2472,9500.0
2011-02-18 12:10:00,21.02,21.05,21.02,21.03,10400.0,18.2472,18.2733,18.2472,18.2559,10400.0
2011-02-18 12:20:00,21.03,21.04,21.03,21.03,2400.0,18.2559,18.2646,18.2559,18.2559,2400.0
2011-02-18 12:30:00,21.03,21.04,21.03,21.04,5200.0,18.2559,18.2646,18.2559,18.2646,5200.0
2011-02-18 12:40:00,21.04,21.04,21.0,21.02,13900.0,18.2646,18.2646,18.2299,18.2472,13900.0
2011-02-18 12:50:00,21.01,21.04,21.01,21.03,3800.0,18.2386,18.2646,18.2386,18.2559,3800.0
2011-02-18 13:00:00,21.03,21.03,21.02,21.03,6800.0,18.2559,18.2559,18.2472,18.2559,6800.0
2011-02-18 13:10:00,21.03,21.04,21.01,21.02,15600.0,18.2559,18.2646,18.2386,18.2472,15600.0
2011-02-18 13:20:00,21.02,21.03,21.0,21.0,32500.0,18.2472,18.2559,18.2299,18.2299,32500.0
2011-02-18 13:30:00,21.01,21.01,20.93,20.94,77100.0,18.2386,18.2386,18.1691,18.1778,77100.0
2011-02-18 13:40:00,20.93,20.94,20.93,20.94,13700.0,18.1691,18.1778,18.1691,18.1778,13700.0
2011-02-18 13:50:00,20.93,20.98,20.93,20.98,40500.0,18.1691,18.2125,18.1691,18.2125,40500.0
2011-02-18 14:00:00,20.97,20.97,20.96,20.96,8300.0,18.2038,18.2038,18.1952,18.1952,8300.0
2011-02-18 14:10:00,20.96,20.97,20.94,20.95,21400.0,18.1952,18.2038,18.1778,18.1865,21400.0
2011-02-18 14:20:00,20.94,20.99,20.94,20.98,66300.0,18.1778,18.2212,18.1778,18.2125,66300.0
2011-02-18 14:30:00,20.98,20.98,20.95,20.96,104700.0,18.2125,18.2125,18.1865,18.1952,104700.0
2011-02-18 14:40:00,20.95,20.99,20.93,20.98,48900.0,18.1865,18.2212,18.1691,18.2125,48900.0
2011-02-18 14:50:00,20.98,20.99,20.94,20.94,16500.0,18.2125,18.2212,18.1778,18.1778,16500.0
2011-02-18 15:00:00,20.95,20.96,20.94,20.96,17600.0,18.1865,18.1952,18.1778,18.1952,17600.0
2011-02-18 15:10:00,20.95,20.96,20.94,20.95,13700.0,18.1865,18.1952,18.1778,18.1865,13700.0
2011-02-18 15:20:00,20.94,20.97,20.94,20.95,31200.0,18.1778,18.2038,18.1778,18.1865,31200.0
2011-02-18 15:30:00,20.95,20.95,20.93,20.94,46500.0,18.1865,18.1865,18.1691,18.1778,46500.0
2011-02-18 15:40:00,20.95,20.98,20.94,20.97,61300.0,18.1865,18.2125,18.1778,18.2038,61300.0
2011-02-18 15:50:00,20.97,20.98,20.94,20.96,162800.0,18.2038,18.2125,18.1778,18.1952,162800.0
2011-02-22 09:30:00,20.83,20.9,20.77,20.89,79100.0,18.0823,18.1431,18.0302,18.1344,79100.0
2011-02-22 09:40:00,20.9,20.9,20.79,20.81,60900.0,18.1431,18.1431,18.0476,18.065,60900.0
2011-02-22 09:50:00,20.81,20.84,20.66,20.71,78300.0,18.065,18.091,17.9347,17.9781,78300.0
2011-02-22 10:00:00,20.71,20.8,20.66,20.78,60400.0,17.9781,18.0563,17.9347,18.0389,60400.0
2011-02-22 10:10:00,20.79,20.79,20.72,20.72,36300.0,18.0476,18.0476,17.9868,17.9868,36300.0
2011-02-22 10:20:00,20.72,20.87,20.67,20.69,398400.0,17.9868,18.117,17.9434,17.9608,398400.0
2011-02-22 10:30:00,20.68,20.74,20.57,20.66,95000.0,17.9521,18.0042,17.8566,17.9347,95000.0
2011-02-22 10:40:00,20.65,20.72,20.63,20.72,35600.0,17.9261,17.9868,17.9087,17.9868,35600.0
2011-02-22 10:50:00,20.71,20.76,20.71,20.75,25100.0,17.9781,18.0215,17.9781,18.0129,25100.0
2011-02-22 11:00:00,20.75,20.75,20.71,20.73,42600.0,18.0129,18.0129,17.9781,17.9955,42600.0
2011-02-22 11:10:00,20.73,20.73,20.67,20.69,34000.0,17.9955,17.9955,17.9434,17.9608,34000.0
2011-02-22 11:20:00,20.69,20.7,20.68,20.7,15200.0,17.9608,17.9695,17.9521,17.9695,15200.0
2011-02-22 11:30:00,20.7,20.74,20.69,20.74,23500.0,17.9695,18.0042,17.9608,18.0042,23500.0
2011-02-22 11:40:00,20.74,20.75,20.69,20.7,34900.0,18.0042,18.0129,17.9608,17.9695,34900.0
2011-02-22 11:50:00,20.69,20.71,20.67,20.7,23400.0,17.9608,17.9781,17.9434,17.9695,23400.0
2011-02-22 12:00:00,20.7,20.7,20.62,20.62,29200.0,17.9695,17.9695,17.9,17.9,29200.0
2011-02-22 12:10:00,20.61,20.63,20.53,20.63,51300.0,17.8913,17.9087,17.8219,17.9087,51300.0
2011-02-22 12:20:00,20.63,20.64,20.59,20.6,27200.0,17.9087,17.9174,17.874,17.8827,27200.0
2011-02-22 12:30:00,20.6,20.62,20.59,20.62,30500.0,17.8827,17.9,17.874,17.9,30500.0
2011-02-22 12:40:00,20.62,20.64,20.59,20.6,22300.0,17.9,17.9174,17.874,17.8827,22300.0
2011-02-22 12:50:00,20.59,20.59,20.57,20.58,19000.0,17.874,17.874,17.8566,17.8653,19000.0
2011-02-22 13:00:00,20.59,20.59,20.57,20.59,21200.0,17.874,17.874,17.8566,17.874,21200.0
2011-02-22 13:10:00,20.58,20.58,20.54,20.54,34500.0,17.8653,17.8653,17.8306,17.8306,34500.0
2011-02-22 13:20:00,20.55,20.55,20.47,20.5,62000.0,17.8392,17.8392,17.7698,17.7958,62000.0
2011-02-22 13:30:00,20.49,20.5,20.48,20.5,22700.0,17.7872,17.7958,17.7785,17.7958,22700.0
2011-02-22 13:40:00,20.49,20.5,20.43,20.43,52900.0,17.7872,17.7958,17.7351,17.7351,52900.0
2011-02-22 13:50:00,20.43,20.43,20.38,20.39,60100.0,17.7351,17.7351,17.6917,17.7004,60100.0
2011-02-22 14:00:00,20.39,20.44,20.39,20.42,34300.0,17.7004,17.7438,17.7004,17.7264,34300.0
2011-02-22 14:10:00,20.41,20.44,20.41,20.42,25600.0,17.7177,17.7438,17.7177,17.7264,25600.0
2011-02-22 14:20:00,20.43,20.44,20.39,20.4,48700.0,17.7351,17.7438,17.7004,17.709,48700.0
2011-02-22 14:30:00,20.4,20.46,20.39,20.43,41800.0,17.709,17.7611,17.7004,17.7351,41800.0
2011-02-22 14:40:00,20.43,20.43,20.4,20.43,26900.0,17.7351,17.7351,17.709,17.7351,26900.0
2011-02-22 14:50:00,20.43,20.45,20.42,20.43,36700.0,17.7351,17.7524,17.7264,17.7351,36700.0
2011-02-22 15:00:00,20.43,20.43,20.34,20.35,83800.0,17.7351,17.7351,17.6569,17.6656,83800.0
2011-02-22 15:10:00,20.34,20.36,20.29,20.3,64300.0,17.6569,17.6743,17.6135,17.6222,64300.0
2011-02-22 15:20:00,20.29,20.3,20.24,20.25,77900.0,17.6135,17.6222,17.5701,17.5788,77900.0
2011-02-22 15:30:00,20.25,20.3,20.21,20.21,93300.0,17.5788,17.6222,17.5441,17.5441,93300.0
2011-02-22 15:40:00,20.22,20.25,20.14,20.15,260300.0,17.5528,17.5788,17.4833,17.492,260300.0
2011-02-22 15:50:00,20.14,20.17,20.11,20.16,417500.0,17.4833,17.5094,17.4573,17.5007,417500.0
2011-02-23 09:30:00,20.13,20.62,20.1,20.62,115000.0,17.4746,17.9,17.4486,17.9,115000.0
2011-02-23 09:40:00,20.61,20.66,20.49,20.49,62000.0,17.8913,17.9347,17.7872,17.7872,62000.0
2011-02-23 09:50:00,20.49,20.59,20.41,20.44,50700.0,17.7872,17.874,17.7177,17.7438,50700.0
2011-02-23 10:00:00,20.44,20.47,20.28,20.28,54700.0,17.7438,17.7698,17.6049,17.6049,54700.0
2011-02-23 10:10:00,20.29,20.3,20.22,20.27,47000.0,17.6135,17.6222,17.5528,17.5962,47000.0
2011-02-23 10:20:00,20.27,20.3,20.22,20.26,43600.0,17.5962,17.6222,17.5528,17.5875,43600.0
2011-02-23 10:30:00,20.26,20.28,20.17,20.18,45000.0,17.5875,17.6049,17.5094,17.5181,45000.0
2011-02-23 10:40:00,20.18,20.18,20.09,20.18,25700.0,17.5181,17.5181,17.4399,17.5181,25700.0
2011-02-23 10:50:00,20.18,20.28,20.16,20.28,19900.0,17.5181,17.6049,17.5007,17.6049,19900.0
2011-02-23 11:00:00,20.29,20.33,20.28,20.3,21400.0,17.6135,17.6483,17.6049,17.6222,21400.0
2011-02-23 11:10:00,20.29,20.31,20.26,20.26,28600.0,17.6135,17.6309,17.5875,17.5875,28600.0
2011-02-23 11:20:00,20.27,20.31,20.27,20.28,17600.0,17.5962,17.6309,17.5962,17.6049,17600.0
2011-02-23 11:30:00,20.27,20.27,20.12,20.13,41200.0,17.5962,17.5962,17.466,17.4746,41200.0
2011-02-23 11:40:00,20.13,20.13,20.07,20.1,33100.0,17.4746,17.4746,17.4226,17.4486,33100.0
2011-02-23 11:50:00,20.11,20.18,20.1,20.1,16100.0,17.4573,17.5181,17.4486,17.4486,16100.0
2011-02-23 12:00:00,20.11,20.13,20.1,20.1,16100.0,17.4573,17.4746,17.4486,17.4486,16100.0
2011-02-23 12:10:00,20.09,20.12,20.07,20.11,18700.0,17.4399,17.466,17.4226,17.4573,18700.0
2011-02-23 12:20:00,20.1,20.18,20.09,20.18,17100.0,17.4486,17.5181,17.4399,17.5181,17100.0
2011-02-23 12:30:00,20.18,20.23,20.17,20.22,27400.0,17.5181,17.5615,17.5094,17.5528,27400.0
2011-02-23 12:40:00,20.22,20.25,20.19,20.22,49200.0,17.5528,17.5788,17.5267,17.5528,49200.0
2011-02-23 12:50:00,20.23,20.28,20.22,20.26,21100.0,17.5615,17.6049,17.5528,17.5875,21100.0
2011-02-23 13:00:00,20.26,20.3,20.25,20.28,31000.0,17.5875,17.6222,17.5788,17.6049,31000.0
2011-02-23 13:10:00,20.28,20.28,20.22,20.23,48400.0,17.6049,17.6049,17.5528,17.5615,48400.0
2011-02-23 13:20:00,20.23,20.31,20.22,20.31,25600.0,17.5615,17.6309,17.5528,17.6309,25600.0
2011-02-23 13:30:00,20.3,20.35,20.28,20.35,16900.0,17.6222,17.6656,17.6049,17.6656,16900.0
2011-02-23 13:40:00,20.34,20.35,20.27,20.27,56900.0,17.6569,17.6656,17.5962,17.5962,56900.0
2011-02-23 13:50:00,20.27,20.33,20.27,20.32,32400.0,17.5962,17.6483,17.5962,17.6396,32400.0
2011-02-23 14:00:00,20.32,20.35,20.32,20.34,26700.0,17.6396,17.6656,17.6396,17.6569,26700.0
2011-02-23 14:10:00,20.35,20.35,20.3,20.34,14300.0,17.6656,17.6656,17.6222,17.6569,14300.0
2011-02-23 14:20:00,20.34,20.35,20.29,20.3,35900.0,17.6569,17.6656,17.6135,17.6222,35900.0
2011-02-23 14:30:00,20.3,20.31,20.27,20.28,42100.0,17.6222,17.6309,17.5962,17.6049,42100.0
2011-02-23 14:40:00,20.27,20.3,20.25,20.25,44100.0,17.5962,17.6222,17.5788,17.5788,44100.0
2011-02-23 14:50:00,20.25,20.31,20.22,20.31,38200.0,17.5788,17.6309,17.5528,17.6309,38200.0
2011-02-23 15:00:00,20.3,20.34,20.3,20.3,33800.0,17.6222,17.6569,17.6222,17.6222,33800.0
2011-02-23 15:10:00,20.31,20.33,20.3,20.33,31300.0,17.6309,17.6483,17.6222,17.6483,31300.0
2011-02-23 15:20:00,20.33,20.38,20.33,20.38,49100.0,17.6483,17.6917,17.6483,17.6917,49100.0
2011-02-23 15:30:00,20.37,20.38,20.31,20.36,44400.0,17.683,17.6917,17.6309,17.6743,44400.0
2011-02-23 15:40:00,20.37,20.38,20.33,20.35,74600.0,17.683,17.6917,17.6483,17.6656,74600.0
2011-02-23 15:50:00,20.35,20.41,20.33,20.39,192600.0,17.6656,17.7177,17.6483,17.7004,192600.0
2011-02-24 09:30:00,20.35,20.47,20.22,20.47,80000.0,17.6656,17.7698,17.5528,17.7698,80000.0
2011-02-24 09:40:00,20.45,20.45,20.33,20.34,30200.0,17.7524,17.7524,17.6483,17.6569,30200.0
2011-02-24 09:50:00,20.34,20.45,20.28,20.45,31500.0,17.6569,17.7524,17.6049,17.7524,31500.0
2011-02-24 10:00:00,20.45,20.45,20.22,20.31,36900.0,17.7524,17.7524,17.5528,17.6309,36900.0
2011-02-24 10:10:00,20.31,20.32,20.22,20.28,23400.0,17.6309,17.6396,17.5528,17.6049,23400.0
2011-02-24 10:20:00,20.28,20.29,20.17,20.25,29200.0,17.6049,17.6135,17.5094,17.5788,29200.0
2011-02-24 10:30:00,20.24,20.29,20.21,20.24,27100.0,17.5701,17.6135,17.5441,17.5701,27100.0
2011-02-24 10:40:00,20.23,20.25,20.19,20.25,16000.0,17.5615,17.5788,17.5267,17.5788,16000.0
2011-02-24 10:50:00,20.24,20.28,20.21,20.23,11500.0,17.5701,17.6049,17.5441,17.5615,11500.0
2011-02-24 11:00:00,20.23,20.27,20.19,20.23,22900.0,17.5615,17.5962,17.5267,17.5615,22900.0
2011-02-24 11:10:00,20.23,20.27,20.17,20.26,33800.0,17.5615,17.5962,17.5094,17.5875,33800.0
2011-02-24 11:20:00,20.26,20.28,20.21,20.28,12000.0,17.5875,17.6049,17.5441,17.6049,12000.0
2011-02-24 11:30:00,20.28,20.28,20.2,20.2,9900.0,17.6049,17.6049,17.5354,17.5354,9900.0
2011-02-24 11:40:00,20.2,20.21,20.16,20.2,32400.0,17.5354,17.5441,17.5007,17.5354,32400.0
2011-02-24 11:50:00,20.2,20.24,20.18,20.22,16500.0,17.5354,17.5701,17.5181,17.5528,16500.0
2011-02-24 12:00:00,20.22,20.23,20.11,20.11,43700.0,17.5528,17.5615,17.4573,17.4573,43700.0
2011-02-24 12:10:00,20.11,20.18,20.08,20.16,45800.0,17.4573,17.5181,17.4312,17.5007,45800.0
2011-02-24 12:20:00,20.16,20.17,20.1,20.1,18500.0,17.5007,17.5094,17.4486,17.4486,18500.0
2011-02-24 12:30:00,20.1,20.13,20.08,20.11,21200.0,17.4486,17.4746,17.4312,17.4573,21200.0
2011-02-24 12:40:00,20.11,20.12,20.05,20.08,30400.0,17.4573,17.466,17.4052,17.4312,30400.0
2011-02-24 12:50:00,20.08,20.12,20.07,20.1,26500.0,17.4312,17.466,17.4226,17.4486,26500.0
2011-02-24 13:00:00,20.09,20.12,20.06,20.06,25600.0,17.4399,17.466,17.4139,17.4139,25600.0
2011-02-24 13:10:00,20.06,20.09,20.05,20.08,24500.0,17.4139,17.4399,17.4052,17.4312,24500.0
2011-02-24 13:20:00,20.09,20.1,20.04,20.04,23300.0,17.4399,17.4486,17.3965,17.3965,23300.0
2011-02-24 13:30:00,20.04,20.07,20.02,20.05,31300.0,17.3965,17.4226,17.3792,17.4052,31300.0
2011-02-24 13:40:00,20.06,20.07,20.01,20.01,31900.0,17.4139,17.4226,17.3705,17.3705,31900.0
2011-02-24 13:50:00,20.01,20.02,19.94,19.97,42000.0,17.3705,17.3792,17.3097,17.3358,42000.0
2011-02-24 14:00:00,19.97,20.03,19.97,20.01,23400.0,17.3358,17.3878,17.3358,17.3705,23400.0
2011-02-24 14:10:00,20.02,20.08,20.01,20.06,24800.0,17.3792,17.4312,17.3705,17.4139,24800.0
2011-02-24 14:20:00,20.06,20.12,20.05,20.06,30900.0,17.4139,17.466,17.4052,17.4139,30900.0
2011-02-24 14:30:00,20.06,20.12,20.06,20.12,19600.0,17.4139,17.466,17.4139,17.466,19600.0
2011-02-24 14:40:00,20.11,20.14,20.06,20.12,41800.0,17.4573,17.4833,17.4139,17.466,41800.0
2011-02-24 14:50:00,20.11,20.12,20.08,20.11,22800.0,17.4573,17.466,17.4312,17.4573,22800.0
2011-02-24 15:00:00,20.12,20.17,20.09,20.16,30600.0,17.466,17.5094,17.4399,17.5007,30600.0
2011-02-24 15:10:00,20.16,20.19,20.11,20.16,48000.0,17.5007,17.5267,17.4573,17.5007,48000.0
2011-02-24 15:20:00,20.16,20.21,20.16,20.16,31800.0,17.5007,17.5441,17.5007,17.5007,31800.0
2011-02-24 15:30:00,20.17,20.21,20.15,20.16,39700.0,17.5094,17.5441,17.492,17.5007,39700.0
2011-02-24 15:40:00,20.15,20.21,20.12,20.17,110700.0,17.492,17.5441,17.466,17.5094,110700.0
2011-02-24 15:50:00,20.18,20.19,20.11,20.12,152500.0,17.5181,17.5267,17.4573,17.466,152500.0
2011-02-25 09:30:00,20.23,20.26,20.09,20.18,33100.0,17.5615,17.5875,17.4399,17.5181,33100.0
2011-02-25 09:40:00,20.2,20.2,20.13,20.2,14200.0,17.5354,17.5354,17.4746,17.5354,14200.0
2011-02-25 09:50:00,20.19,20.2,20.13,20.17,28600.0,17.5267,17.5354,17.4746,17.5094,28600.0
2011-02-25 10:00:00,20.16,20.25,20.16,20.21,13400.0,17.5007,17.5788,17.5007,17.5441,13400.0
2011-02-25 10:10:00,20.22,20.22,20.13,20.15,26600.0,17.5528,17.5528,17.4746,17.492,26600.0
2011-02-25 10:20:00,20.15,20.2,20.14,20.15,13400.0,17.492,17.5354,17.4833,17.492,13400.0
2011-02-25 10:30:00,20.16,20.23,20.16,20.23,8600.0,17.5007,17.5615,17.5007,17.5615,8600.0
2011-02-25 10:40:00,20.24,20.25,20.19,20.25,18800.0,17.5701,17.5788,17.5267,17.5788,18800.0
2011-02-25 10:50:00,20.24,20.29,20.24,20.28,9800.0,17.5701,17.6135,17.5701,17.6049,9800.0
2011-02-25 11:00:00,20.28,20.3,20.28,20.3,24000.0,17.6049,17.6222,17.6049,17.6222,24000.0
2011-02-25 11:10:00,20.3,20.3,20.27,20.29,25600.0,17.6222,17.6222,17.5962,17.6135,25600.0
2011-02-25 11:20:00,20.29,20.3,20.28,20.29,31900.0,17.6135,17.6222,17.6049,17.6135,31900.0
2011-02-25 11:30:00,20.28,20.3,20.19,20.19,41600.0,17.6049,17.6222,17.5267,17.5267,41600.0
2011-02-25 11:40:00,20.19,20.2,20.14,20.16,16300.0,17.5267,17.5354,17.4833,17.5007,16300.0
2011-02-25 11:50:00,20.16,20.16,20.12,20.16,10700.0,17.5007,17.5007,17.466,17.5007,10700.0
2011-02-25 12:00:00,20.16,20.21,20.15,20.2,12200.0,17.5007,17.5441,17.492,17.5354,12200.0
2011-02-25 12:10:00,20.19,20.23,20.18,20.23,9600.0,17.5267,17.5615,17.5181,17.5615,9600.0
2011-02-25 12:20:00,20.23,20.24,20.21,20.23,19600.0,17.5615,17.5701,17.5441,17.5615,19600.0
2011-02-25 12:30:00,20.23,20.26,20.22,20.26,8400.0,17.5615,17.5875,17.5528,17.5875,8400.0
2011-02-25 12:40:00,20.25,20.28,20.25,20.26,9100.0,17.5788,17.6049,17.5788,17.5875,9100.0
2011-02-25 12:50:00,20.26,20.27,20.24,20.27,14300.0,17.5875,17.5962,17.5701,17.5962,14300.0
2011-02-25 13:00:00,20.26,20.27,20.25,20.27,7400.0,17.5875,17.5962,17.5788,17.5962,7400.0
2011-02-25 13:10:00,20.27,20.31,20.26,20.3,16600.0,17.5962,17.6309,17.5875,17.6222,16600.0
2011-02-25 13:20:00,20.3,20.3,20.29,20.3,7300.0,17.6222,17.6222,17.6135,17.6222,7300.0
2011-02-25 13:30:00,20.3,20.3,20.28,20.3,17200.0,17.6222,17.6222,17.6049,17.6222,17200.0
2011-02-25 13:40:00,20.3,20.32,20.29,20.3,24000.0,17.6222,17.6396,17.6135,17.6222,24000.0
2011-02-25 13:50:00,20.3,20.3,20.27,20.29,17700.0,17.6222,17.6222,17.5962,17.6135,17700.0
2011-02-25 14:00:00,20.29,20.31,20.29,20.31,16000.0,17.6135,17.6309,17.6135,17.6309,16000.0
2011-02-25 14:10:00,20.31,20.31,20.29,20.3,13000.0,17.6309,17.6309,17.6135,17.6222,13000.0
2011-02-25 14:20:00,20.29,20.3,20.26,20.26,10900.0,17.6135,17.6222,17.5875,17.5875,10900.0
2011-02-25 14:30:00,20.27,20.3,20.26,20.27,20200.0,17.5962,17.6222,17.5875,17.5962,20200.0
2011-02-25 14:40:00,20.27,20.31,20.27,20.31,37400.0,17.5962,17.6309,17.5962,17.6309,37400.0
2011-02-25 14:50:00,20.31,20.33,20.31,20.31,31000.0,17.6309,17.6483,17.6309,17.6309,31000.0
2011-02-25 15:00:00,20.32,20.32,20.31,20.31,14900.0,17.6396,17.6396,17.6309,17.6309,14900.0
2011-02-25 15:10:00,20.32,20.32,20.29,20.29,20500.0,17.6396,17.6396,17.6135,17.6135,20500.0
2011-02-25 15:20:00,20.3,20.3,20.28,20.29,14800.0,17.6222,17.6222,17.6049,17.6135,14800.0
2011-02-25 15:30:00,20.28,20.3,20.28,20.29,20500.0,17.6049,17.6222,17.6049,17.6135,20500.0
2011-02-25 15:40:00,20.29,20.34,20.29,20.34,41700.0,17.6135,17.6569,17.6135,17.6569,41700.0
2011-02-25 15:50:00,20.34,20.36,20.32,20.33,80500.0,17.6569,17.6743,17.6396,17.6483,80500.0
2011-02-28 09:30:00,20.44,20.44,20.12,20.14,109000.0,17.7438,17.7438,17.466,17.4833,109000.0
2011-02-28 09:40:00,20.12,20.18,20.02,20.18,35200.0,17.466,17.5181,17.3792,17.5181,35200.0
2011-02-28 09:50:00,20.19,20.29,20.15,20.26,36900.0,17.5267,17.6135,17.492,17.5875,36900.0
2011-02-28 10:00:00,20.25,20.29,20.23,20.29,25000.0,17.5788,17.6135,17.5615,17.6135,25000.0
2011-02-28 10:10:00,20.28,20.36,20.28,20.36,22300.0,17.6049,17.6743,17.6049,17.6743,22300.0
2011-02-28 10:20:00,20.36,20.37,20.34,20.36,17600.0,17.6743,17.683,17.6569,17.6743,17600.0
2011-02-28 10:30:00,20.36,20.4,20.36,20.37,21300.0,17.6743,17.709,17.6743,17.683,21300.0
2011-02-28 10:40:00,20.37,20.39,20.34,20.38,17200.0,17.683,17.7004,17.6569,17.6917,17200.0
2011-02-28 10:50:00,20.37,20.4,20.36,20.4,15100.0,17.683,17.709,17.6743,17.709,15100.0
2011-02-28 11:00:00,20.4,20.42,20.38,20.4,21100.0,17.709,17.7264,17.6917,17.709,21100.0
2011-02-28 11:10:00,20.4,20.4,20.38,20.39,8200.0,17.709,17.709,17.6917,17.7004,8200.0
2011-02-28 11:20:00,20.38,20.4,20.33,20.33,16400.0,17.6917,17.709,17.6483,17.6483,16400.0
2011-02-28 11:30:00,20.33,20.36,20.32,20.33,17200.0,17.6483,17.6743,17.6396,17.6483,17200.0
2011-02-28 11:40:00,20.32,20.35,20.32,20.35,12500.0,17.6396,17.6656,17.6396,17.6656,12500.0
2011-02-28 11:50:00,20.35,20.39,20.34,20.37,14200.0,17.6656,17.7004,17.6569,17.683,14200.0
2011-02-28 12:00:00,20.37,20.37,20.32,20.32,10300.0,17.683,17.683,17.6396,17.6396,10300.0
2011-02-28 12:10:00,20.33,20.35,20.32,20.34,13000.0,17.6483,17.6656,17.6396,17.6569,13000.0
2011-02-28 12:20:00,20.33,20.35,20.32,20.32,9100.0,17.6483,17.6656,17.6396,17.6396,9100.0
2011-02-28 12:30:00,20.33,20.33,20.3,20.32,10500.0,17.6483,17.6483,17.6222,17.6396,10500.0
2011-02-28 12:40:00,20.31,20.32,20.26,20.27,16900.0,17.6309,17.6396,17.5875,17.5962,16900.0
2011-02-28 12:50:00,20.27,20.29,20.24,20.25,19100.0,17.5962,17.6135,17.5701,17.5788,19100.0
2011-02-28 13:00:00,20.24,20.26,20.24,20.25,10600.0,17.5701,17.5875,17.5701,17.5788,10600.0
2011-02-28 13:10:00,20.25,20.25,20.24,20.25,5600.0,17.5788,17.5788,17.5701,17.5788,5600.0
2011-02-28 13:20:00,20.25,20.25,20.22,20.22,22000.0,17.5788,17.5788,17.5528,17.5528,22000.0
2011-02-28 13:30:00,20.23,20.26,20.22,20.24,16900.0,17.5615,17.5875,17.5528,17.5701,16900.0
2011-02-28 13:40:00,20.24,20.26,20.23,20.25,19300.0,17.5701,17.5875,17.5615,17.5788,19300.0
2011-02-28 13:50:00,20.25,20.26,20.24,20.24,16500.0,17.5788,17.5875,17.5701,17.5701,16500.0
2011-02-28 14:00:00,20.25,20.25,20.22,20.23,18500.0,17.5788,17.5788,17.5528,17.5615,18500.0
2011-02-28 14:10:00,20.23,20.26,20.22,20.26,17100.0,17.5615,17.5875,17.5528,17.5875,17100.0
2011-02-28 14:20:00,20.26,20.29,20.26,20.29,16700.0,17.5875,17.6135,17.5875,17.6135,16700.0
2011-02-28 14:30:00,20.29,20.3,20.28,20.3,13000.0,17.6135,17.6222,17.6049,17.6222,13000.0
2011-02-28 14:40:00,20.3,20.33,20.27,20.29,45100.0,17.6222,17.6483,17.5962,17.6135,45100.0
2011-02-28 14:50:00,20.29,20.32,20.29,20.32,19100.0,17.6135,17.6396,17.6135,17.6396,19100.0
2011-02-28 15:00:00,20.32,20.32,20.31,20.32,19300.0,17.6396,17.6396,17.6309,17.6396,19300.0
2011-02-28 15:10:00,20.32,20.34,20.32,20.34,26100.0,17.6396,17.6569,17.6396,17.6569,26100.0
2011-02-28 15:20:00,20.33,20.35,20.33,20.34,41300.0,17.6483,17.6656,17.6483,17.6569,41300.0
2011-02-28 15:30:00,20.34,20.34,20.33,20.34,59100.0,17.6569,17.6569,17.6483,17.6569,59100.0
2011-02-28 15:40:00,20.33,20.34,20.27,20.27,131300.0,17.6483,17.6569,17.5962,17.5962,131300.0
2011-02-28 15:50:00,20.27,20.33,20.27,20.32,175400.0,17.5962,17.6483,17.5962,17.6396,175400.0
2011-03-01 09:30:00,20.41,20.43,20.32,20.37,47300.0,17.7177,17.7351,17.6396,17.683,47300.0
2011-03-01 09:40:00,20.36,20.41,20.17,20.31,57000.0,17.6743,17.7177,17.5094,17.6309,57000.0
2011-03-01 09:50:00,20.31,20.36,20.31,20.35,19000.0,17.6309,17.6743,17.6309,17.6656,19000.0
2011-03-01 10:00:00,20.35,20.36,20.16,20.19,69300.0,17.6656,17.6743,17.5007,17.5267,69300.0
2011-03-01 10:10:00,20.19,20.19,20.1,20.12,24600.0,17.5267,17.5267,17.4486,17.466,24600.0
2011-03-01 10:20:00,20.12,20.17,20.11,20.11,21800.0,17.466,17.5094,17.4573,17.4573,21800.0
2011-03-01 10:30:00,20.1,20.15,20.09,20.12,17800.0,17.4486,17.492,17.4399,17.466,17800.0
2011-03-01 10:40:00,20.12,20.13,20.11,20.12,15700.0,17.466,17.4746,17.4573,17.466,15700.0
2011-03-01 10:50:00,20.12,20.12,20.06,20.09,42000.0,17.466,17.466,17.4139,17.4399,42000.0
2011-03-01 11:00:00,20.1,20.16,20.09,20.1,23700.0,17.4486,17.5007,17.4399,17.4486,23700.0
2011-03-01 11:10:00,20.1,20.14,20.06,20.07,28500.0,17.4486,17.4833,17.4139,17.4226,28500.0
2011-03-01 11:20:00,20.07,20.09,20.02,20.03,27300.0,17.4226,17.4399,17.3792,17.3878,27300.0
2011-03-01 11:30:00,20.02,20.04,19.99,19.99,28000.0,17.3792,17.3965,17.3531,17.3531,28000.0
2011-03-01 11:40:00,20.0,20.03,19.93,19.93,38500.0,17.3618,17.3878,17.301,17.301,38500.0
2011-03-01 11:50:00,19.93,19.93,19.86,19.86,51600.0,17.301,17.301,17.2403,17.2403,51600.0
2011-03-01 12:00:00,19.86,19.89,19.83,19.86,40500.0,17.2403,17.2663,17.2142,17.2403,40500.0
2011-03-01 12:10:00,19.86,19.87,19.81,19.85,22100.0,17.2403,17.2489,17.1969,17.2316,22100.0
2011-03-01 12:20:00,19.85,19.9,19.83,19.85,25900.0,17.2316,17.275,17.2142,17.2316,25900.0
2011-03-01 12:30:00,19.85,19.89,19.85,19.87,22000.0,17.2316,17.2663,17.2316,17.2489,22000.0
2011-03-01 12:40:00,19.87,19.94,19.87,19.94,24700.0,17.2489,17.3097,17.2489,17.3097,24700.0
2011-03-01 12:50:00,19.94,19.97,19.91,19.94,27000.0,17.3097,17.3358,17.2837,17.3097,27000.0
2011-03-01 13:00:00,19.94,19.96,19.9,19.96,16900.0,17.3097,17.3271,17.275,17.3271,16900.0
2011-03-01 13:10:00,19.96,19.99,19.96,19.99,14800.0,17.3271,17.3531,17.3271,17.3531,14800.0
2011-03-01 13:20:00,19.98,19.98,19.92,19.96,28200.0,17.3444,17.3444,17.2924,17.3271,28200.0
2011-03-01 13:30:00,19.96,20.03,19.95,20.01,23400.0,17.3271,17.3878,17.3184,17.3705,23400.0
2011-03-01 13:40:00,20.01,20.03,20.0,20.0,17400.0,17.3705,17.3878,17.3618,17.3618,17400.0
2011-03-01 13:50:00,20.0,20.06,20.0,20.05,17800.0,17.3618,17.4139,17.3618,17.4052,17800.0
2011-03-01 14:00:00,20.05,20.06,19.97,19.98,37100.0,17.4052,17.4139,17.3358,17.3444,37100.0
2011-03-01 14:10:00,19.98,20.0,19.93,19.99,25200.0,17.3444,17.3618,17.301,17.3531,25200.0
2011-03-01 14:20:00,19.98,19.99,19.92,19.93,27200.0,17.3444,17.3531,17.2924,17.301,27200.0
2011-03-01 14:30:00,19.94,19.95,19.93,19.95,13100.0,17.3097,17.3184,17.301,17.3184,13100.0
2011-03-01 14:40:00,19.94,19.96,19.92,19.94,24500.0,17.3097,17.3271,17.2924,17.3097,24500.0
2011-03-01 14:50:00,19.94,19.98,19.93,19.93,21500.0,17.3097,17.3444,17.301,17.301,21500.0
2011-03-01 15:00:00,19.93,19.96,19.9,19.9,33800.0,17.301,17.3271,17.275,17.275,33800.0
2011-03-01 15:10:00,19.9,19.93,19.88,19.91,33900.0,17.275,17.301,17.2576,17.2837,33900.0
2011-03-01 15:20:00,19.91,19.94,19.89,19.91,39400.0,17.2837,17.3097,17.2663,17.2837,39400.0
2011-03-01 15:30:00,19.91,19.93,19.87,19.88,49000.0,17.2837,17.301,17.2489,17.2576,49000.0
2011-03-01 15:40:00,19.88,19.91,19.85,19.88,71500.0,17.2576,17.2837,17.2316,17.2576,71500.0
2011-03-01 15:50:00,19.88,19.88,19.84,19.86,148300.0,17.2576,17.2576,17.2229,17.2403,148300.0
2011-03-02 09:30:00,19.84,19.9,19.77,19.87,43300.0,17.2229,17.275,17.1621,17.2489,43300.0
2011-03-02 09:40:00,19.87,19.92,19.85,19.86,21600.0,17.2489,17.2924,17.2316,17.2403,21600.0
2011-03-02 09:50:00,19.88,19.92,19.88,19.88,32300.0,17.2576,17.2924,17.2576,17.2576,32300.0
2011-03-02 10:00:00,19.88,19.94,19.85,19.85,33700.0,17.2576,17.3097,17.2316,17.2316,33700.0
2011-03-02 10:10:00,19.86,19.86,19.82,19.85,75700.0,17.2403,17.2403,17.2055,17.2316,75700.0
2011-03-02 10:20:00,19.86,19.86,19.8,19.84,90200.0,17.2403,17.2403,17.1882,17.2229,90200.0
2011-03-02 10:30:00,19.84,19.9,19.82,19.9,106200.0,17.2229,17.275,17.2055,17.275,106200.0
2011-03-02 10:40:00,19.9,19.92,19.87,19.88,15700.0,17.275,17.2924,17.2489,17.2576,15700.0
2011-03-02 10:50:00,19.88,19.88,19.8,19.82,53900.0,17.2576,17.2576,17.1882,17.2055,53900.0
2011-03-02 11:00:00,19.82,19.86,19.77,19.77,17300.0,17.2055,17.2403,17.1621,17.1621,17300.0
2011-03-02 11:10:00,19.76,19.77,19.7,19.7,29000.0,17.1535,17.1621,17.1014,17.1014,29000.0
2011-03-02 11:20:00,19.71,19.71,19.65,19.65,20200.0,17.1101,17.1101,17.058,17.058,20200.0
2011-03-02 11:30:00,19.65,19.67,19.62,19.62,22400.0,17.058,17.0753,17.0319,17.0319,22400.0
2011-03-02 11:40:00,19.62,19.65,19.58,19.59,25700.0,17.0319,17.058,16.9972,17.0059,25700.0
2011-03-02 11:50:00,19.59,19.62,19.55,19.56,13800.0,17.0059,17.0319,16.9712,16.9798,13800.0
2011-03-02 12:00:00,19.55,19.58,19.53,19.56,17300.0,16.9712,16.9972,16.9538,16.9798,17300.0
2011-03-02 12:10:00,19.55,19.57,19.53,19.56,18600.0,16.9712,16.9885,16.9538,16.9798,18600.0
2011-03-02 12:20:00,19.56,19.61,19.55,19.6,14600.0,16.9798,17.0232,16.9712,17.0146,14600.0
2011-03-02 12:30:00,19.6,19.62,19.59,19.62,17600.0,17.0146,17.0319,17.0059,17.0319,17600.0
2011-03-02 12:40:00,19.61,19.62,19.61,19.62,4400.0,17.0232,17.0319,17.0232,17.0319,4400.0
2011-03-02 12:50:00,19.62,19.62,19.61,19.62,7700.0,17.0319,17.0319,17.0232,17.0319,7700.0
2011-03-02 13:00:00,19.62,19.63,19.58,19.58,36000.0,17.0319,17.0406,16.9972,16.9972,36000.0
2011-03-02 13:10:00,19.59,19.61,19.56,19.6,17800.0,17.0059,17.0232,16.9798,17.0146,17800.0
2011-03-02 13:20:00,19.6,19.62,19.57,19.59,36200.0,17.0146,17.0319,16.9885,17.0059,36200.0
2011-03-02 13:30:00,19.59,19.6,19.57,19.6,34200.0,17.0059,17.0146,16.9885,17.0146,34200.0
2011-03-02 13:40:00,19.6,19.65,19.59,19.64,26500.0,17.0146,17.058,17.0059,17.0493,26500.0
2011-03-02 13:50:00,19.65,19.71,19.65,19.71,52900.0,17.058,17.1101,17.058,17.1101,52900.0
2011-03-02 14:00:00,19.71,19.78,19.7,19.77,46200.0,17.1101,17.1708,17.1014,17.1621,46200.0
2011-03-02 14:10:00,19.77,19.79,19.73,19.73,34800.0,17.1621,17.1795,17.1274,17.1274,34800.0
2011-03-02 14:20:00,19.73,19.76,19.7,19.71,28800.0,17.1274,17.1535,17.1014,17.1101,28800.0
2011-03-02 14:30:00,19.71,19.75,19.69,19.74,31300.0,17.1101,17.1448,17.0927,17.1361,31300.0
2011-03-02 14:40:00,19.75,19.77,19.74,19.75,40700.0,17.1448,17.1621,17.1361,17.1448,40700.0
2011-03-02 14:50:00,19.75,19.76,19.73,19.73,26000.0,17.1448,17.1535,17.1274,17.1274,26000.0
2011-03-02 15:00:00,19.73,19.75,19.73,19.75,42200.0,17.1274,17.1448,17.1274,17.1448,42200.0
2011-03-02 15:10:00,19.75,19.75,19.7,19.72,59800.0,17.1448,17.1448,17.1014,17.1187,59800.0
2011-03-02 15:20:00,19.73,19.73,19.67,19.67,36700.0,17.1274,17.1274,17.0753,17.0753,36700.0
2011-03-02 15:30:00,19.68,19.68,19.63,19.65,77100.0,17.084,17.084,17.0406,17.058,77100.0
2011-03-02 15:40:00,19.65,19.66,19.62,19.65,80300.0,17.058,17.0666,17.0319,17.058,80300.0
2011-03-02 15:50:00,19.65,19.66,19.59,19.63,153700.0,17.058,17.0666,17.0059,17.0406,153700.0
2011-03-03 09:30:00,19.81,19.86,19.77,19.83,33000.0,17.1969,17.2403,17.1621,17.2142,33000.0
2011-03-03 09:40:00,19.8,19.91,19.78,19.85,26700.0,17.1882,17.2837,17.1708,17.2316,26700.0
2011-03-03 09:50:00,19.84,20.0,19.84,19.99,111400.0,17.2229,17.3618,17.2229,17.3531,111400.0
2011-03-03 10:00:00,19.99,20.04,19.92,19.92,45500.0,17.3531,17.3965,17.2924,17.2924,45500.0
2011-03-03 10:10:00,19.93,19.95,19.9,19.9,26400.0,17.301,17.3184,17.275,17.275,26400.0
2011-03-03 10:20:00,19.9,19.93,19.88,19.89,27700.0,17.275,17.301,17.2576,17.2663,27700.0
2011-03-03 10:30:00,19.89,19.9,19.84,19.87,29200.0,17.2663,17.275,17.2229,17.2489,29200.0
2011-03-03 10:40:00,19.88,19.91,19.88,19.91,33100.0,17.2576,17.2837,17.2576,17.2837,33100.0
2011-03-03 10:50:00,19.91,19.91,19.84,19.85,25400.0,17.2837,17.2837,17.2229,17.2316,25400.0
2011-03-03 11:00:00,19.85,19.87,19.82,19.84,30500.0,17.2316,17.2489,17.2055,17.2229,30500.0
2011-03-03 11:10:00,19.85,19.89,19.82,19.88,32900.0,17.2316,17.2663,17.2055,17.2576,32900.0
2011-03-03 11:20:00,19.88,19.9,19.87,19.88,19900.0,17.2576,17.275,17.2489,17.2576,19900.0
2011-03-03 11:30:00,19.87,19.88,19.83,19.85,24500.0,17.2489,17.2576,17.2142,17.2316,24500.0
2011-03-03 11:40:00,19.85,19.9,19.84,19.9,19000.0,17.2316,17.275,17.2229,17.275,19000.0
2011-03-03 11:50:00,19.9,19.93,19.89,19.9,25800.0,17.275,17.301,17.2663,17.275,25800.0
2011-03-03 12:00:00,19.89,19.92,19.89,19.91,64900.0,17.2663,17.2924,17.2663,17.2837,64900.0
2011-03-03 12:10:00,19.91,19.97,19.91,19.94,36500.0,17.2837,17.3358,17.2837,17.3097,36500.0
2011-03-03 12:20:00,19.94,19.94,19.92,19.93,39300.0,17.3097,17.3097,17.2924,17.301,39300.0
2011-03-03 12:30:00,19.93,19.99,19.93,19.98,56200.0,17.301,17.3531,17.301,17.3444,56200.0
2011-03-03 12:40:00,19.97,20.03,19.96,20.03,59700.0,17.3358,17.3878,17.3271,17.3878,59700.0
2011-03-03 12:50:00,20.04,20.08,20.04,20.07,42300.0,17.3965,17.4312,17.3965,17.4226,42300.0
2011-03-03 13:00:00,20.06,20.07,20.05,20.06,10300.0,17.4139,17.4226,17.4052,17.4139,10300.0
2011-03-03 13:10:00,20.07,20.12,20.06,20.12,30800.0,17.4226,17.466,17.4139,17.466,30800.0
2011-03-03 13:20:00,20.11,20.11,20.04,20.05,35900.0,17.4573,17.4573,17.3965,17.4052,35900.0
2011-03-03 13:30:00,20.04,20.07,20.02,20.05,50200.0,17.3965,17.4226,17.3792,17.4052,50200.0
2011-03-03 13:40:00,20.05,20.06,19.99,19.99,40800.0,17.4052,17.4139,17.3531,17.3531,40800.0
2011-03-03 13:50:00,19.99,20.02,19.97,20.0,62000.0,17.3531,17.3792,17.3358,17.3618,62000.0
2011-03-03 14:00:00,19.99,20.03,19.99,20.02,16100.0,17.3531,17.3878,17.3531,17.3792,16100.0
2011-03-03 14:10:00,20.01,20.05,20.01,20.05,39600.0,17.3705,17.4052,17.3705,17.4052,39600.0
2011-03-03 14:20:00,20.04,20.05,20.04,20.04,20100.0,17.3965,17.4052,17.3965,17.3965,20100.0
2011-03-03 14:30:00,20.05,20.09,20.04,20.06,35300.0,17.4052,17.4399,17.3965,17.4139,35300.0
2011-03-03 14:40:00,20.06,20.06,20.04,20.05,26000.0,17.4139,17.4139,17.3965,17.4052,26000.0
2011-03-03 14:50:00,20.06,20.08,20.05,20.07,48300.0,17.4139,17.4312,17.4052,17.4226,48300.0
2011-03-03 15:00:00,20.07,20.11,20.07,20.1,26000.0,17.4226,17.4573,17.4226,17.4486,26000.0
2011-03-03 15:10:00,20.11,20.11,20.06,20.07,60900.0,17.4573,17.4573,17.4139,17.4226,60900.0
2011-03-03 15:20:00,20.06,20.09,20.04,20.04,54100.0,17.4139,17.4399,17.3965,17.3965,54100.0
2011-03-03 15:30:00,20.05,20.05,20.0,20.03,102500.0,17.4052,17.4052,17.3618,17.3878,102500.0
2011-03-03 15:40:00,20.03,20.1,20.02,20.03,189400.0,17.3878,17.4486,17.3792,17.3878,189400.0
2011-03-03 15:50:00,20.03,20.05,19.99,19.99,176600.0,17.3878,17.4052,17.3531,17.3531,176600.0
2011-03-04 09:30:00,19.96,20.03,19.96,19.97,12200.0,17.3271,17.3878,17.3271,17.3358,12200.0
2011-03-04 09:40:00,19.98,20.0,19.93,19.97,6300.0,17.3444,17.3618,17.301,17.3358,6300.0
2011-03-04 09:50:00,19.97,20.03,19.93,19.95,12600.0,17.3358,17.3878,17.301,17.3184,12600.0
2011-03-04 10:00:00,19.96,19.96,19.76,19.77,24100.0,17.3271,17.3271,17.1535,17.1621,24100.0
2011-03-04 10:10:00,19.76,19.76,19.67,19.71,26300.0,17.1535,17.1535,17.0753,17.1101,26300.0
2011-03-04 10:20:00,19.7,19.7,19.64,19.67,13800.0,17.1014,17.1014,17.0493,17.0753,13800.0
2011-03-04 10:30:00,19.67,19.7,19.66,19.68,18500.0,17.0753,17.1014,17.0666,17.084,18500.0
2011-03-04 10:40:00,19.68,19.7,19.68,19.68,11000.0,17.084,17.1014,17.084,17.084,11000.0
2011-03-04 10:50:00,19.69,19.73,19.68,19.72,11600.0,17.0927,17.1274,17.084,17.1187,11600.0
2011-03-04 11:00:00,19.73,19.75,19.68,19.73,17300.0,17.1274,17.1448,17.084,17.1274,17300.0
2011-03-04 11:10:00,19.72,19.74,19.7,19.7,12500.0,17.1187,17.1361,17.1014,17.1014,12500.0
2011-03-04 11:20:00,19.71,19.72,19.69,19.7,6700.0,17.1101,17.1187,17.0927,17.1014,6700.0
2011-03-04 11:30:00,19.7,19.73,19.65,19.68,39900.0,17.1014,17.1274,17.058,17.084,39900.0
2011-03-04 11:40:00,19.69,19.69,19.66,19.66,7000.0,17.0927,17.0927,17.0666,17.0666,7000.0
2011-03-04 11:50:00,19.66,19.67,19.6,19.61,17600.0,17.0666,17.0753,17.0146,17.0232,17600.0
2011-03-04 12:00:00,19.61,19.63,19.55,19.55,31700.0,17.0232,17.0406,16.9712,16.9712,31700.0
2011-03-04 12:10:00,19.56,19.56,19.52,19.52,16100.0,16.9798,16.9798,16.9451,16.9451,16100.0
2011-03-04 12:20:00,19.53,19.53,19.49,19.53,14500.0,16.9538,16.9538,16.9191,16.9538,14500.0
2011-03-04 12:30:00,19.53,19.56,19.51,19.56,19600.0,16.9538,16.9798,16.9364,16.9798,19600.0
2011-03-04 12:40:00,19.56,19.64,19.56,19.63,38600.0,16.9798,17.0493,16.9798,17.0406,38600.0
2011-03-04 12:50:00,19.63,19.65,19.62,19.64,24800.0,17.0406,17.058,17.0319,17.0493,24800.0
2011-03-04 13:00:00,19.64,19.72,19.64,19.71,22900.0,17.0493,17.1187,17.0493,17.1101,22900.0
2011-03-04 13:10:00,19.71,19.74,19.69,19.7,13800.0,17.1101,17.1361,17.0927,17.1014,13800.0
2011-03-04 13:20:00,19.7,19.73,19.7,19.73,8300.0,17.1014,17.1274,17.1014,17.1274,8300.0
2011-03-04 13:30:00,19.73,19.78,19.72,19.78,20100.0,17.1274,17.1708,17.1187,17.1708,20100.0
2011-03-04 13:40:00,19.78,19.78,19.71,19.72,17600.0,17.1708,17.1708,17.1101,17.1187,17600.0
2011-03-04 13:50:00,19.72,19.74,19.71,19.73,12400.0,17.1187,17.1361,17.1101,17.1274,12400.0
2011-03-04 14:00:00,19.73,19.73,19.7,19.71,15100.0,17.1274,17.1274,17.1014,17.1101,15100.0
2011-03-04 14:10:00,19.71,19.74,19.69,19.74,25300.0,17.1101,17.1361,17.0927,17.1361,25300.0
2011-03-04 14:20:00,19.74,19.79,19.74,19.79,26000.0,17.1361,17.1795,17.1361,17.1795,26000.0
2011-03-04 14:30:00,19.79,19.8,19.77,19.78,26400.0,17.1795,17.1882,17.1621,17.1708,26400.0
2011-03-04 14:40:00,19.79,19.8,19.78,19.79,11400.0,17.1795,17.1882,17.1708,17.1795,11400.0
2011-03-04 14:50:00,19.8,19.84,19.8,19.83,20600.0,17.1882,17.2229,17.1882,17.2142,20600.0
2011-03-04 15:00:00,19.83,19.84,19.83,19.84,14300.0,17.2142,17.2229,17.2142,17.2229,14300.0
2011-03-04 15:10:00,19.84,19.85,19.82,19.83,38800.0,17.2229,17.2316,17.2055,17.2142,38800.0
2011-03-04 15:20:00,19.83,19.83,19.79,19.8,31300.0,17.2142,17.2142,17.1795,17.1882,31300.0
2011-03-04 15:30:00,19.8,19.8,19.74,19.79,40200.0,17.1882,17.1882,17.1361,17.1795,40200.0
2011-03-04 15:40:00,19.79,19.87,19.79,19.84,55500.0,17.1795,17.2489,17.1795,17.2229,55500.0
2011-03-04 15:50:00,19.85,19.9,19.84,19.89,114900.0,17.2316,17.275,17.2229,17.2663,114900.0
2011-03-07 09:30:00,19.88,19.99,19.88,19.98,26800.0,17.2576,17.3531,17.2576,17.3444,26800.0
2011-03-07 09:40:00,19.97,20.04,19.92,19.97,16600.0,17.3358,17.3965,17.2924,17.3358,16600.0
2011-03-07 09:50:00,19.98,20.01,19.9,19.91,9300.0,17.3444,17.3705,17.275,17.2837,9300.0
2011-03-07 10:00:00,19.89,19.95,19.81,19.81,8700.0,17.2663,17.3184,17.1969,17.1969,8700.0
2011-03-07 10:10:00,19.81,19.84,19.77,19.81,12100.0,17.1969,17.2229,17.1621,17.1969,12100.0
2011-03-07 10:20:00,19.81,19.93,19.8,19.91,8300.0,17.1969,17.301,17.1882,17.2837,8300.0
2011-03-07 10:30:00,19.9,19.9,19.83,19.84,9300.0,17.275,17.275,17.2142,17.2229,9300.0
2011-03-07 10:40:00,19.83,19.84,19.76,19.79,14900.0,17.2142,17.2229,17.1535,17.1795,14900.0
2011-03-07 10:50:00,19.8,19.8,19.71,19.74,14500.0,17.1882,17.1882,17.1101,17.1361,14500.0
2011-03-07 11:00:00,19.74,19.74,19.68,19.73,15600.0,17.1361,17.1361,17.084,17.1274,15600.0
2011-03-07 11:10:00,19.73,19.74,19.68,19.72,8300.0,17.1274,17.1361,17.084,17.1187,8300.0
2011-03-07 11:20:00,19.72,19.72,19.67,19.67,14700.0,17.1187,17.1187,17.0753,17.0753,14700.0
2011-03-07 11:30:00,19.68,19.74,19.67,19.73,13800.0,17.084,17.1361,17.0753,17.1274,13800.0
2011-03-07 11:40:00,19.74,19.74,19.7,19.71,6100.0,17.1361,17.1361,17.1014,17.1101,6100.0
2011-03-07 11:50:00,19.71,19.77,19.7,19.74,11200.0,17.1101,17.1621,17.1014,17.1361,11200.0
2011-03-07 12:00:00,19.75,19.76,19.71,19.75,14500.0,17.1448,17.1535,17.1101,17.1448,14500.0
2011-03-07 12:10:00,19.76,19.77,19.73,19.76,10100.0,17.1535,17.1621,17.1274,17.1535,10100.0
2011-03-07 12:20:00,19.74,19.75,19.72,19.72,8700.0,17.1361,17.1448,17.1187,17.1187,8700.0
2011-03-07 12:30:00,19.72,19.74,19.7,19.73,8400.0,17.1187,17.1361,17.1014,17.1274,8400.0
2011-03-07 12:40:00,19.74,19.74,19.72,19.73,4500.0,17.1361,17.1361,17.1187,17.1274,4500.0
2011-03-07 12:50:00,19.73,19.73,19.63,19.63,21400.0,17.1274,17.1274,17.0406,17.0406,21400.0
2011-03-07 13:00:00,19.63,19.64,19.59,19.59,35400.0,17.0406,17.0493,17.0059,17.0059,35400.0
2011-03-07 13:10:00,19.59,19.61,19.55,19.61,39000.0,17.0059,17.0232,16.9712,17.0232,39000.0
2011-03-07 13:20:00,19.6,19.62,19.59,19.61,44700.0,17.0146,17.0319,17.0059,17.0232,44700.0
2011-03-07 13:30:00,19.61,19.63,19.59,19.63,103900.0,17.0232,17.0406,17.0059,17.0406,103900.0
2011-03-07 13:40:00,19.62,19.66,19.62,19.63,22300.0,17.0319,17.0666,17.0319,17.0406,22300.0
2011-03-07 13:50:00,19.64,19.64,19.61,19.62,43300.0,17.0493,17.0493,17.0232,17.0319,43300.0
2011-03-07 14:00:00,19.62,19.64,19.61,19.61,35900.0,17.0319,17.0493,17.0232,17.0232,35900.0
2011-03-07 14:10:00,19.61,19.63,19.55,19.63,42900.0,17.0232,17.0406,16.9712,17.0406,42900.0
2011-03-07 14:20:00,19.63,19.65,19.59,19.6,53700.0,17.0406,17.058,17.0059,17.0146,53700.0
2011-03-07 14:30:00,19.6,19.6,19.57,19.58,33800.0,17.0146,17.0146,16.9885,16.9972,33800.0
2011-03-07 14:40:00,19.58,19.62,19.57,19.6,28000.0,16.9972,17.0319,16.9885,17.0146,28000.0
2011-03-07 14:50:00,19.61,19.63,19.56,19.59,58300.0,17.0232,17.0406,16.9798,17.0059,58300.0
2011-03-07 15:00:00,19.59,19.64,19.56,19.64,35500.0,17.0059,17.0493,16.9798,17.0493,35500.0
2011-03-07 15:10:00,19.64,19.69,19.63,19.67,30700.0,17.0493,17.0927,17.0406,17.0753,30700.0
2011-03-07 15:20:00,19.67,19.72,19.64,19.71,34300.0,17.0753,17.1187,17.0493,17.1101,34300.0
2011-03-07 15:30:00,19.7,19.75,19.69,19.74,45400.0,17.1014,17.1448,17.0927,17.1361,45400.0
2011-03-07 15:40:00,19.74,19.75,19.7,19.71,104200.0,17.1361,17.1448,17.1014,17.1101,104200.0
2011-03-07 15:50:00,19.71,19.72,19.69,19.7,135000.0,17.1101,17.1187,17.0927,17.1014,135000.0
2011-03-08 09:30:00,19.74,19.77,19.7,19.74,22700.0,17.1361,17.1621,17.1014,17.1361,22700.0
2011-03-08 09:40:00,19.74,19.79,19.7,19.72,18100.0,17.1361,17.1795,17.1014,17.1187,18100.0
2011-03-08 09:50:00,19.74,19.79,19.69,19.79,38000.0,17.1361,17.1795,17.0927,17.1795,38000.0
2011-03-08 10:00:00,19.79,19.88,19.78,19.8,26300.0,17.1795,17.2576,17.1708,17.1882,26300.0
2011-03-08 10:10:00,19.8,19.87,19.8,19.85,19600.0,17.1882,17.2489,17.1882,17.2316,19600.0
2011-03-08 10:20:00,19.86,19.88,19.79,19.8,18100.0,17.2403,17.2576,17.1795,17.1882,18100.0
2011-03-08 10:30:00,19.8,19.84,19.78,19.83,27700.0,17.1882,17.2229,17.1708,17.2142,27700.0
2011-03-08 10:40:00,19.83,19.86,19.79,19.85,15600.0,17.2142,17.2403,17.1795,17.2316,15600.0
2011-03-08 10:50:00,19.86,19.91,19.85,19.88,25200.0,17.2403,17.2837,17.2316,17.2576,25200.0
2011-03-08 11:00:00,19.88,19.9,19.86,19.87,16600.0,17.2576,17.275,17.2403,17.2489,16600.0
2011-03-08 11:10:00,19.88,19.88,19.84,19.87,20900.0,17.2576,17.2576,17.2229,17.2489,20900.0
2011-03-08 11:20:00,19.87,19.96,19.86,19.96,27500.0,17.2489,17.3271,17.2403,17.3271,27500.0
2011-03-08 11:30:00,19.97,20.04,19.96,19.99,46700.0,17.3358,17.3965,17.3271,17.3531,46700.0
2011-03-08 11:40:00,20.0,20.01,19.98,20.01,13000.0,17.3618,17.3705,17.3444,17.3705,13000.0
2011-03-08 11:50:00,20.0,20.02,19.98,20.01,21700.0,17.3618,17.3792,17.3444,17.3705,21700.0
2011-03-08 12:00:00,20.03,20.06,20.02,20.05,18600.0,17.3878,17.4139,17.3792,17.4052,18600.0
2011-03-08 12:10:00,20.05,20.06,20.02,20.04,24200.0,17.4052,17.4139,17.3792,17.3965,24200.0
2011-03-08 12:20:00,20.05,20.07,20.04,20.04,18800.0,17.4052,17.4226,17.3965,17.3965,18800.0
2011-03-08 12:30:00,20.03,20.05,20.03,20.05,13600.0,17.3878,17.4052,17.3878,17.4052,13600.0
2011-03-08 12:40:00,20.05,20.05,20.0,20.0,21200.0,17.4052,17.4052,17.3618,17.3618,21200.0
2011-03-08 12:50:00,20.0,20.01,19.99,20.0,16100.0,17.3618,17.3705,17.3531,17.3618,16100.0
2011-03-08 13:00:00,20.0,20.02,19.99,20.02,16300.0,17.3618,17.3792,17.3531,17.3792,16300.0
2011-03-08 13:10:00,20.01,20.05,19.99,20.05,52100.0,17.3705,17.4052,17.3531,17.4052,52100.0
2011-03-08 13:20:00,20.05,20.05,20.01,20.01,12400.0,17.4052,17.4052,17.3705,17.3705,12400.0
2011-03-08 13:30:00,20.01,20.04,20.0,20.0,28200.0,17.3705,17.3965,17.3618,17.3618,28200.0
2011-03-08 13:40:00,20.0,20.01,19.98,19.98,11600.0,17.3618,17.3705,17.3444,17.3444,11600.0
2011-03-08 13:50:00,19.99,20.0,19.97,20.0,21900.0,17.3531,17.3618,17.3358,17.3618,21900.0
2011-03-08 14:00:00,19.99,20.01,19.98,20.01,35900.0,17.3531,17.3705,17.3444,17.3705,35900.0
2011-03-08 14:10:00,20.01,20.04,20.0,20.0,43600.0,17.3705,17.3965,17.3618,17.3618,43600.0
2011-03-08 14:20:00,20.01,20.02,20.0,20.02,38500.0,17.3705,17.3792,17.3618,17.3792,38500.0
2011-03-08 14:30:00,20.01,20.04,20.0,20.04,32300.0,17.3705,17.3965,17.3618,17.3965,32300.0
2011-03-08 14:40:00,20.04,20.06,20.03,20.05,68700.0,17.3965,17.4139,17.3878,17.4052,68700.0
2011-03-08 14:50:00,20.05,20.05,20.01,20.05,46200.0,17.4052,17.4052,17.3705,17.4052,46200.0
2011-03-08 15:00:00,20.04,20.05,19.99,20.0,40300.0,17.3965,17.4052,17.3531,17.3618,40300.0
2011-03-08 15:10:00,20.01,20.01,19.99,20.0,17600.0,17.3705,17.3705,17.3531,17.3618,17600.0
2011-03-08 15:20:00,19.99,20.0,19.96,19.96,32600.0,17.3531,17.3618,17.3271,17.3271,32600.0
2011-03-08 15:30:00,19.97,20.01,19.96,20.0,43800.0,17.3358,17.3705,17.3271,17.3618,43800.0
2011-03-08 15:40:00,20.0,20.0,19.96,20.0,88800.0,17.3618,17.3618,17.3271,17.3618,88800.0
2011-03-08 15:50:00,19.99,20.0,19.96,19.96,146000.0,17.3531,17.3618,17.3271,17.3271,146000.0
2011-03-09 09:30:00,19.97,20.09,19.85,19.94,80200.0,17.3358,17.4399,17.2316,17.3097,80200.0
2011-03-09 09:40:00,19.93,19.97,19.86,19.95,37800.0,17.301,17.3358,17.2403,17.3184,37800.0
2011-03-09 09:50:00,19.95,20.0,19.94,19.95,31900.0,17.3184,17.3618,17.3097,17.3184,31900.0
2011-03-09 10:00:00,19.97,20.0,19.94,20.0,72600.0,17.3358,17.3618,17.3097,17.3618,72600.0
2011-03-09 10:10:00,20.0,20.03,19.97,20.01,33400.0,17.3618,17.3878,17.3358,17.3705,33400.0
2011-03-09 10:20:00,20.01,20.03,20.0,20.01,32200.0,17.3705,17.3878,17.3618,17.3705,32200.0
2011-03-09 10:30:00,20.01,20.01,19.97,19.99,105400.0,17.3705,17.3705,17.3358,17.3531,105400.0
2011-03-09 10:40:00,20.0,20.0,19.96,19.98,32000.0,17.3618,17.3618,17.3271,17.3444,32000.0
2011-03-09 10:50:00,19.98,19.98,19.8,19.84,81500.0,17.3444,17.3444,17.1882,17.2229,81500.0
2011-03-09 11:00:00,19.83,19.84,19.78,19.82,43000.0,17.2142,17.2229,17.1708,17.2055,43000.0
2011-03-09 11:10:00,19.82,19.89,19.82,19.87,32200.0,17.2055,17.2663,17.2055,17.2489,32200.0
2011-03-09 11:20:00,19.88,19.9,19.83,19.83,47500.0,17.2576,17.275,17.2142,17.2142,47500.0
2011-03-09 11:30:00,19.83,19.92,19.79,19.92,22000.0,17.2142,17.2924,17.1795,17.2924,22000.0
2011-03-09 11:40:00,19.92,19.98,19.92,19.98,17700.0,17.2924,17.3444,17.2924,17.3444,17700.0
2011-03-09 11:50:00,19.99,20.0,19.98,19.99,24500.0,17.3531,17.3618,17.3444,17.3531,24500.0
2011-03-09 12:00:00,19.99,20.04,19.98,20.0,44700.0,17.3531,17.3965,17.3444,17.3618,44700.0
2011-03-09 12:10:00,20.0,20.01,19.97,19.98,17200.0,17.3618,17.3705,17.3358,17.3444,17200.0
2011-03-09 12:20:00,19.99,20.01,19.94,19.97,28800.0,17.3531,17.3705,17.3097,17.3358,28800.0
2011-03-09 12:30:00,19.98,20.01,19.98,20.01,9700.0,17.3444,17.3705,17.3444,17.3705,9700.0
2011-03-09 12:40:00,20.01,20.03,19.98,20.02,32000.0,17.3705,17.3878,17.3444,17.3792,32000.0
2011-03-09 12:50:00,20.03,20.05,20.01,20.04,14300.0,17.3878,17.4052,17.3705,17.3965,14300.0
2011-03-09 13:00:00,20.05,20.06,20.01,20.04,20800.0,17.4052,17.4139,17.3705,17.3965,20800.0
2011-03-09 13:10:00,20.04,20.04,20.03,20.04,12100.0,17.3965,17.3965,17.3878,17.3965,12100.0
2011-03-09 13:20:00,20.04,20.05,20.03,20.05,18100.0,17.3965,17.4052,17.3878,17.4052,18100.0
2011-03-09 13:30:00,20.05,20.05,20.02,20.02,19200.0,17.4052,17.4052,17.3792,17.3792,19200.0
2011-03-09 13:40:00,20.03,20.03,20.01,20.02,13700.0,17.3878,17.3878,17.3705,17.3792,13700.0
2011-03-09 13:50:00,20.02,20.02,20.01,20.02,18900.0,17.3792,17.3792,17.3705,17.3792,18900.0
2011-03-09 14:00:00,20.02,20.05,20.01,20.04,21300.0,17.3792,17.4052,17.3705,17.3965,21300.0
2011-03-09 14:10:00,20.04,20.07,20.04,20.05,50900.0,17.3965,17.4226,17.3965,17.4052,50900.0
2011-03-09 14:20:00,20.05,20.06,20.01,20.05,24200.0,17.4052,17.4139,17.3705,17.4052,24200.0
2011-03-09 14:30:00,20.05,20.06,19.99,19.99,44900.0,17.4052,17.4139,17.3531,17.3531,44900.0
2011-03-09 14:40:00,20.0,20.0,19.99,19.99,25000.0,17.3618,17.3618,17.3531,17.3531,25000.0
2011-03-09 14:50:00,20.0,20.05,19.99,20.05,35300.0,17.3618,17.4052,17.3531,17.4052,35300.0
2011-03-09 15:00:00,20.05,20.08,20.04,20.08,26100.0,17.4052,17.4312,17.3965,17.4312,26100.0
2011-03-09 15:10:00,20.07,20.12,20.07,20.1,60100.0,17.4226,17.466,17.4226,17.4486,60100.0
2011-03-09 15:20:00,20.1,20.12,20.09,20.12,40100.0,17.4486,17.466,17.4399,17.466,40100.0
2011-03-09 15:30:00,20.12,20.13,20.07,20.09,67400.0,17.466,17.4746,17.4226,17.4399,67400.0
2011-03-09 15:40:00,20.09,20.11,20.06,20.07,81600.0,17.4399,17.4573,17.4139,17.4226,81600.0
2011-03-09 15:50:00,20.07,20.1,20.06,20.08,139500.0,17.4226,17.4486,17.4139,17.4312,139500.0
2011-03-10 09:30:00,19.92,19.94,19.76,19.79,39800.0,17.2924,17.3097,17.1535,17.1795,39800.0
2011-03-10 09:40:00,19.79,19.79,19.69,19.77,41600.0,17.1795,17.1795,17.0927,17.1621,41600.0
2011-03-10 09:50:00,19.79,19.83,19.74,19.81,77300.0,17.1795,17.2142,17.1361,17.1969,77300.0
2011-03-10 10:00:00,19.8,19.81,19.77,19.77,28400.0,17.1882,17.1969,17.1621,17.1621,28400.0
2011-03-10 10:10:00,19.77,19.79,19.76,19.78,19200.0,17.1621,17.1795,17.1535,17.1708,19200.0
2011-03-10 10:20:00,19.78,19.79,19.74,19.75,22800.0,17.1708,17.1795,17.1361,17.1448,22800.0
2011-03-10 10:30:00,19.75,19.75,19.65,19.66,26300.0,17.1448,17.1448,17.058,17.0666,26300.0
2011-03-10 10:40:00,19.66,19.74,19.66,19.69,14900.0,17.0666,17.1361,17.0666,17.0927,14900.0
2011-03-10 10:50:00,19.68,19.71,19.67,19.68,12500.0,17.084,17.1101,17.0753,17.084,12500.0
2011-03-10 11:00:00,19.68,19.7,19.66,19.68,9700.0,17.084,17.1014,17.0666,17.084,9700.0
2011-03-10 11:10:00,19.68,19.68,19.6,19.64,22900.0,17.084,17.084,17.0146,17.0493,22900.0
2011-03-10 11:20:00,19.64,19.67,19.62,19.65,15400.0,17.0493,17.0753,17.0319,17.058,15400.0
2011-03-10 11:30:00,19.63,19.69,19.62,19.69,13900.0,17.0406,17.0927,17.0319,17.0927,13900.0
2011-03-10 11:40:00,19.69,19.71,19.67,19.68,19900.0,17.0927,17.1101,17.0753,17.084,19900.0
2011-03-10 11:50:00,19.67,19.73,19.67,19.73,14900.0,17.0753,17.1274,17.0753,17.1274,14900.0
2011-03-10 12:00:00,19.73,19.74,19.69,19.69,29000.0,17.1274,17.1361,17.0927,17.0927,29000.0
2011-03-10 12:10:00,19.69,19.73,19.69,19.73,15900.0,17.0927,17.1274,17.0927,17.1274,15900.0
2011-03-10 12:20:00,19.73,19.74,19.66,19.68,38500.0,17.1274,17.1361,17.0666,17.084,38500.0
2011-03-10 12:30:00,19.68,19.74,19.67,19.74,13700.0,17.084,17.1361,17.0753,17.1361,13700.0
2011-03-10 12:40:00,19.74,19.76,19.73,19.73,24400.0,17.1361,17.1535,17.1274,17.1274,24400.0
2011-03-10 12:50:00,19.73,19.76,19.73,19.75,34400.0,17.1274,17.1535,17.1274,17.1448,34400.0
2011-03-10 13:00:00,19.74,19.76,19.71,19.73,29600.0,17.1361,17.1535,17.1101,17.1274,29600.0
2011-03-10 13:10:00,19.72,19.73,19.71,19.71,20100.0,17.1187,17.1274,17.1101,17.1101,20100.0
2011-03-10 13:20:00,19.7,19.7,19.62,19.64,24100.0,17.1014,17.1014,17.0319,17.0493,24100.0
2011-03-10 13:30:00,19.64,19.64,19.53,19.53,81700.0,17.0493,17.0493,16.9538,16.9538,81700.0
2011-03-10 13:40:00,19.53,19.6,19.53,19.59,39500.0,16.9538,17.0146,16.9538,17.0059,39500.0
2011-03-10 13:50:00,19.59,19.6,19.56,19.58,16200.0,17.0059,17.0146,16.9798,16.9972,16200.0
2011-03-10 14:00:00,19.58,19.59,19.54,19.59,41200.0,16.9972,17.0059,16.9625,17.0059,41200.0
2011-03-10 14:10:00,19.59,19.6,19.53,19.55,40200.0,17.0059,17.0146,16.9538,16.9712,40200.0
2011-03-10 14:20:00,19.56,19.56,19.53,19.54,21600.0,16.9798,16.9798,16.9538,16.9625,21600.0
2011-03-10 14:30:00,19.53,19.6,19.53,19.6,25400.0,16.9538,17.0146,16.9538,17.0146,25400.0
2011-03-10 14:40:00,19.6,19.61,19.56,19.57,30400.0,17.0146,17.0232,16.9798,16.9885,30400.0
2011-03-10 14:50:00,19.57,19.59,19.56,19.59,26000.0,16.9885,17.0059,16.9798,17.0059,26000.0
2011-03-10 15:00:00,19.59,19.59,19.51,19.53,61400.0,17.0059,17.0059,16.9364,16.9538,61400.0
2011-03-10 15:10:00,19.52,19.53,19.5,19.52,33900.0,16.9451,16.9538,16.9278,16.9451,33900.0
2011-03-10 15:20:00,19.51,19.52,19.46,19.47,58800.0,16.9364,16.9451,16.893,16.9017,58800.0
2011-03-10 15:30:00,19.46,19.51,19.43,19.5,146400.0,16.893,16.9364,16.867,16.9278,146400.0
2011-03-10 15:40:00,19.51,19.52,19.46,19.46,95400.0,16.9364,16.9451,16.893,16.893,95400.0
2011-03-10 15:50:00,19.46,19.48,19.44,19.46,124500.0,16.893,16.9104,16.8757,16.893,124500.0
2011-03-11 09:30:00,19.31,19.41,19.26,19.41,38100.0,16.7628,16.8496,16.7194,16.8496,38100.0
2011-03-11 09:40:00,19.41,19.46,19.4,19.41,22900.0,16.8496,16.893,16.8409,16.8496,22900.0
2011-03-11 09:50:00,19.41,19.47,19.35,19.43,55600.0,16.8496,16.9017,16.7975,16.867,55600.0
2011-03-11 10:00:00,19.41,19.45,19.38,19.41,33700.0,16.8496,16.8843,16.8236,16.8496,33700.0
2011-03-11 10:10:00,19.41,19.51,19.4,19.46,43000.0,16.8496,16.9364,16.8409,16.893,43000.0
2011-03-11 10:20:00,19.47,19.49,19.39,19.39,26500.0,16.9017,16.9191,16.8323,16.8323,26500.0
2011-03-11 10:30:00,19.4,19.44,19.39,19.42,22400.0,16.8409,16.8757,16.8323,16.8583,22400.0
2011-03-11 10:40:00,19.41,19.42,19.39,19.4,23400.0,16.8496,16.8583,16.8323,16.8409,23400.0
2011-03-11 10:50:00,19.4,19.4,19.35,19.4,19400.0,16.8409,16.8409,16.7975,16.8409,19400.0
2011-03-11 11:00:00,19.39,19.39,19.34,19.35,27800.0,16.8323,16.8323,16.7889,16.7975,27800.0
2011-03-11 11:10:00,19.35,19.36,19.3,19.31,21000.0,16.7975,16.8062,16.7541,16.7628,21000.0
2011-03-11 11:20:00,19.31,19.34,19.31,19.31,17900.0,16.7628,16.7889,16.7628,16.7628,17900.0
2011-03-11 11:30:00,19.31,19.36,19.31,19.34,19400.0,16.7628,16.8062,16.7628,16.7889,19400.0
2011-03-11 11:40:00,19.35,19.36,19.31,19.32,51000.0,16.7975,16.8062,16.7628,16.7715,51000.0
2011-03-11 11:50:00,19.32,19.36,19.32,19.34,39300.0,16.7715,16.8062,16.7715,16.7889,39300.0
2011-03-11 12:00:00,19.35,19.35,19.29,19.32,50000.0,16.7975,16.7975,16.7455,16.7715,50000.0
2011-03-11 12:10:00,19.32,19.34,19.3,19.34,29700.0,16.7715,16.7889,16.7541,16.7889,29700.0
2011-03-11 12:20:00,19.35,19.36,19.33,19.35,185700.0,16.7975,16.8062,16.7802,16.7975,185700.0
2011-03-11 12:30:00,19.34,19.37,19.34,19.37,11600.0,16.7889,16.8149,16.7889,16.8149,11600.0
2011-03-11 12:40:00,19.38,19.39,19.35,19.35,42700.0,16.8236,16.8323,16.7975,16.7975,42700.0
2011-03-11 12:50:00,19.35,19.37,19.32,19.37,124400.0,16.7975,16.8149,16.7715,16.8149,124400.0
2011-03-11 13:00:00,19.37,19.38,19.35,19.37,46100.0,16.8149,16.8236,16.7975,16.8149,46100.0
2011-03-11 13:10:00,19.37,19.38,19.34,19.35,45600.0,16.8149,16.8236,16.7889,16.7975,45600.0
2011-03-11 13:20:00,19.36,19.38,19.35,19.38,36000.0,16.8062,16.8236,16.7975,16.8236,36000.0
2011-03-11 13:30:00,19.38,19.38,19.34,19.34,43300.0,16.8236,16.8236,16.7889,16.7889,43300.0
2011-03-11 13:40:00,19.34,19.37,19.34,19.36,20100.0,16.7889,16.8149,16.7889,16.8062,20100.0
2011-03-11 13:50:00,19.36,19.37,19.35,19.37,14800.0,16.8062,16.8149,16.7975,16.8149,14800.0
2011-03-11 14:00:00,19.37,19.37,19.35,19.36,44700.0,16.8149,16.8149,16.7975,16.8062,44700.0
2011-03-11 14:10:00,19.36,19.38,19.35,19.37,53400.0,16.8062,16.8236,16.7975,16.8149,53400.0
2011-03-11 14:20:00,19.37,19.37,19.36,19.37,20300.0,16.8149,16.8149,16.8062,16.8149,20300.0
2011-03-11 14:30:00,19.37,19.37,19.36,19.37,17800.0,16.8149,16.8149,16.8062,16.8149,17800.0
2011-03-11 14:40:00,19.37,19.37,19.34,19.37,65900.0,16.8149,16.8149,16.7889,16.8149,65900.0
2011-03-11 14:50:00,19.36,19.37,19.36,19.37,18300.0,16.8062,16.8149,16.8062,16.8149,18300.0
2011-03-11 15:00:00,19.37,19.37,19.36,19.37,59700.0,16.8149,16.8149,16.8062,16.8149,59700.0
2011-03-11 15:10:00,19.37,19.37,19.35,19.37,136900.0,16.8149,16.8149,16.7975,16.8149,136900.0
2011-03-11 15:20:00,19.37,19.37,19.35,19.37,154100.0,16.8149,16.8149,16.7975,16.8149,154100.0
2011-03-11 15:30:00,19.37,19.41,19.35,19.38,128300.0,16.8149,16.8496,16.7975,16.8236,128300.0
2011-03-11 15:40:00,19.38,19.4,19.37,19.39,92900.0,16.8236,16.8409,16.8149,16.8323,92900.0
2011-03-11 15:50:00,19.38,19.4,19.35,19.36,200200.0,16.8236,16.8409,16.7975,16.8062,200200.0
2011-03-14 09:30:00,19.21,19.28,19.19,19.22,30300.0,16.676,16.7368,16.6586,16.6847,30300.0
2011-03-14 09:40:00,19.23,19.28,19.16,19.17,38300.0,16.6934,16.7368,16.6326,16.6413,38300.0
2011-03-14 09:50:00,19.16,19.16,19.07,19.09,35900.0,16.6326,16.6326,16.5545,16.5718,35900.0
2011-03-14 10:00:00,19.09,19.15,19.09,19.12,21200.0,16.5718,16.6239,16.5718,16.5979,21200.0
2011-03-14 10:10:00,19.12,19.14,19.1,19.13,17700.0,16.5979,16.6152,16.5805,16.6066,17700.0
2011-03-14 10:20:00,19.13,19.16,19.1,19.14,32700.0,16.6066,16.6326,16.5805,16.6152,32700.0
2011-03-14 10:30:00,19.12,19.12,19.0,19.03,39700.0,16.5979,16.5979,16.4937,16.5198,39700.0
2011-03-14 10:40:00,19.02,19.07,19.0,19.07,19700.0,16.5111,16.5545,16.4937,16.5545,19700.0
2011-03-14 10:50:00,19.06,19.07,18.97,18.97,28200.0,16.5458,16.5545,16.4677,16.4677,28200.0
2011-03-14 11:00:00,18.97,19.01,18.95,18.98,20500.0,16.4677,16.5024,16.4503,16.4763,20500.0
2011-03-14 11:10:00,18.98,18.99,18.92,18.94,24900.0,16.4763,16.485,16.4243,16.4416,24900.0
2011-03-14 11:20:00,18.95,18.97,18.93,18.93,41000.0,16.4503,16.4677,16.4329,16.4329,41000.0
2011-03-14 11:30:00,18.92,18.95,18.9,18.92,30800.0,16.4243,16.4503,16.4069,16.4243,30800.0
2011-03-14 11:40:00,18.92,18.94,18.91,18.93,21300.0,16.4243,16.4416,16.4156,16.4329,21300.0
2011-03-14 11:50:00,18.93,18.95,18.9,18.91,21000.0,16.4329,16.4503,16.4069,16.4156,21000.0
2011-03-14 12:00:00,18.92,18.93,18.89,18.89,16300.0,16.4243,16.4329,16.3982,16.3982,16300.0
2011-03-14 12:10:00,18.9,18.9,18.84,18.85,57400.0,16.4069,16.4069,16.3548,16.3635,57400.0
2011-03-14 12:20:00,18.85,18.88,18.83,18.85,76300.0,16.3635,16.3895,16.3461,16.3635,76300.0
2011-03-14 12:30:00,18.85,18.86,18.82,18.83,20100.0,16.3635,16.3722,16.3375,16.3461,20100.0
2011-03-14 12:40:00,18.82,18.86,18.81,18.86,28900.0,16.3375,16.3722,16.3288,16.3722,28900.0
2011-03-14 12:50:00,18.86,18.92,18.85,18.92,23800.0,16.3722,16.4243,16.3635,16.4243,23800.0
2011-03-14 13:00:00,18.92,18.93,18.9,18.9,19200.0,16.4243,16.4329,16.4069,16.4069,19200.0
2011-03-14 13:10:00,18.9,18.92,18.89,18.89,23900.0,16.4069,16.4243,16.3982,16.3982,23900.0
2011-03-14 13:20:00,18.9,18.92,18.89,18.91,15300.0,16.4069,16.4243,16.3982,16.4156,15300.0
2011-03-14 13:30:00,18.92,18.95,18.91,18.95,54600.0,16.4243,16.4503,16.4156,16.4503,54600.0
2011-03-14 13:40:00,18.95,19.02,18.95,19.01,45700.0,16.4503,16.5111,16.4503,16.5024,45700.0
2011-03-14 13:50:00,19.01,19.03,18.99,18.99,56500.0,16.5024,16.5198,16.485,16.485,56500.0
2011-03-14 14:00:00,19.0,19.02,18.99,19.02,40300.0,16.4937,16.5111,16.485,16.5111,40300.0
2011-03-14 14:10:00,19.02,19.03,18.95,18.98,105000.0,16.5111,16.5198,16.4503,16.4763,105000.0
2011-03-14 14:20:00,18.98,19.0,18.98,18.99,46000.0,16.4763,16.4937,16.4763,16.485,46000.0
2011-03-14 14:30:00,18.99,18.99,18.96,18.97,41900.0,16.485,16.485,16.459,16.4677,41900.0
2011-03-14 14:40:00,18.98,18.99,18.97,18.98,42800.0,16.4763,16.485,16.4677,16.4763,42800.0
2011-03-14 14:50:00,18.98,18.99,18.97,18.99,32000.0,16.4763,16.485,16.4677,16.485,32000.0
2011-03-14 15:00:00,18.99,19.0,18.97,18.98,60400.0,16.485,16.4937,16.4677,16.4763,60400.0
2011-03-14 15:10:00,18.99,19.0,18.95,18.99,119700.0,16.485,16.4937,16.4503,16.485,119700.0
2011-03-14 15:20:00,18.99,19.03,18.97,18.99,84100.0,16.485,16.5198,16.4677,16.485,84100.0
2011-03-14 15:30:00,18.98,19.05,18.98,19.05,89300.0,16.4763,16.5371,16.4763,16.5371,89300.0
2011-03-14 15:40:00,19.05,19.09,19.04,19.04,146500.0,16.5371,16.5718,16.5284,16.5284,146500.0
2011-03-14 15:50:00,19.04,19.05,19.02,19.03,267800.0,16.5284,16.5371,16.5111,16.5198,267800.0
2011-03-15 09:30:00,18.68,18.68,18.23,18.25,123000.0,16.2159,16.2159,15.8253,15.8426,123000.0
2011-03-15 09:40:00,18.26,18.34,18.14,18.24,122200.0,15.8513,15.9208,15.7472,15.834,122200.0
2011-03-15 09:50:00,18.24,18.25,18.2,18.22,56800.0,15.834,15.8426,15.7992,15.8166,56800.0
2011-03-15 10:00:00,18.22,18.43,18.22,18.43,115200.0,15.8166,15.9989,15.8166,15.9989,115200.0
2011-03-15 10:10:00,18.43,18.62,18.43,18.62,107200.0,15.9989,16.1638,15.9989,16.1638,107200.0
2011-03-15 10:20:00,18.61,18.72,18.61,18.7,157600.0,16.1552,16.2506,16.1552,16.2333,157600.0
2011-03-15 10:30:00,18.7,18.73,18.59,18.61,106300.0,16.2333,16.2593,16.1378,16.1552,106300.0
2011-03-15 10:40:00,18.61,18.65,18.53,18.53,22900.0,16.1552,16.1899,16.0857,16.0857,22900.0
2011-03-15 10:50:00,18.54,18.56,18.54,18.54,18400.0,16.0944,16.1117,16.0944,16.0944,18400.0
2011-03-15 11:00:00,18.54,18.56,18.5,18.53,39900.0,16.0944,16.1117,16.0597,16.0857,39900.0
2011-03-15 11:10:00,18.54,18.57,18.52,18.57,27200.0,16.0944,16.1204,16.077,16.1204,27200.0
2011-03-15 11:20:00,18.57,18.66,18.56,18.65,34600.0,16.1204,16.1986,16.1117,16.1899,34600.0
2011-03-15 11:30:00,18.65,18.67,18.64,18.65,23400.0,16.1899,16.2072,16.1812,16.1899,23400.0
2011-03-15 11:40:00,18.65,18.66,18.57,18.57,53800.0,16.1899,16.1986,16.1204,16.1204,53800.0
2011-03-15 11:50:00,18.58,18.66,18.57,18.65,77900.0,16.1291,16.1986,16.1204,16.1899,77900.0
2011-03-15 12:00:00,18.65,18.68,18.63,18.65,134700.0,16.1899,16.2159,16.1725,16.1899,134700.0
2011-03-15 12:10:00,18.65,18.66,18.63,18.64,29200.0,16.1899,16.1986,16.1725,16.1812,29200.0
2011-03-15 12:20:00,18.63,18.68,18.63,18.66,59300.0,16.1725,16.2159,16.1725,16.1986,59300.0
2011-03-15 12:30:00,18.66,18.68,18.62,18.68,52800.0,16.1986,16.2159,16.1638,16.2159,52800.0
2011-03-15 12:40:00,18.67,18.67,18.64,18.66,34700.0,16.2072,16.2072,16.1812,16.1986,34700.0
2011-03-15 12:50:00,18.66,18.68,18.65,18.68,31000.0,16.1986,16.2159,16.1899,16.2159,31000.0
2011-03-15 13:00:00,18.68,18.68,18.66,18.66,86000.0,16.2159,16.2159,16.1986,16.1986,86000.0
2011-03-15 13:10:00,18.66,18.68,18.63,18.63,78200.0,16.1986,16.2159,16.1725,16.1725,78200.0
2011-03-15 13:20:00,18.64,18.65,18.61,18.62,31300.0,16.1812,16.1899,16.1552,16.1638,31300.0
2011-03-15 13:30:00,18.61,18.66,18.61,18.64,27700.0,16.1552,16.1986,16.1552,16.1812,27700.0
2011-03-15 13:40:00,18.65,18.67,18.62,18.65,35400.0,16.1899,16.2072,16.1638,16.1899,35400.0
2011-03-15 13:50:00,18.65,18.67,18.65,18.67,12500.0,16.1899,16.2072,16.1899,16.2072,12500.0
2011-03-15 14:00:00,18.67,18.67,18.65,18.66,30600.0,16.2072,16.2072,16.1899,16.1986,30600.0
2011-03-15 14:10:00,18.65,18.67,18.63,18.64,49100.0,16.1899,16.2072,16.1725,16.1812,49100.0
2011-03-15 14:20:00,18.64,18.72,18.63,18.7,111400.0,16.1812,16.2506,16.1725,16.2333,111400.0
2011-03-15 14:30:00,18.7,18.71,18.66,18.67,154600.0,16.2333,16.242,16.1986,16.2072,154600.0
2011-03-15 14:40:00,18.67,18.7,18.64,18.67,66400.0,16.2072,16.2333,16.1812,16.2072,66400.0
2011-03-15 14:50:00,18.68,18.7,18.67,18.67,51100.0,16.2159,16.2333,16.2072,16.2072,51100.0
2011-03-15 15:00:00,18.67,18.71,18.67,18.69,84800.0,16.2072,16.242,16.2072,16.2246,84800.0
2011-03-15 15:10:00,18.69,18.7,18.69,18.69,33100.0,16.2246,16.2333,16.2246,16.2246,33100.0
2011-03-15 15:20:00,18.7,18.71,18.67,18.7,126100.0,16.2333,16.242,16.2072,16.2333,126100.0
2011-03-15 15:30:00,18.7,18.71,18.68,18.7,241400.0,16.2333,16.242,16.2159,16.2333,241400.0
2011-03-15 15:40:00,18.7,18.76,18.67,18.68,133200.0,16.2333,16.2854,16.2072,16.2159,133200.0
2011-03-15 15:50:00,18.67,18.68,18.59,18.6,210700.0,16.2072,16.2159,16.1378,16.1465,210700.0
2011-03-16 09:30:00,18.55,18.62,18.54,18.59,37100.0,16.1031,16.1638,16.0944,16.1378,37100.0
2011-03-16 09:40:00,18.58,18.61,18.51,18.56,30300.0,16.1291,16.1552,16.0683,16.1117,30300.0
2011-03-16 09:50:00,18.57,18.6,18.54,18.55,98200.0,16.1204,16.1465,16.0944,16.1031,98200.0
2011-03-16 10:00:00,18.55,18.64,18.55,18.61,31000.0,16.1031,16.1812,16.1031,16.1552,31000.0
2011-03-16 10:10:00,18.62,18.63,18.55,18.59,47900.0,16.1638,16.1725,16.1031,16.1378,47900.0
2011-03-16 10:20:00,18.58,18.6,18.56,18.59,16100.0,16.1291,16.1465,16.1117,16.1378,16100.0
2011-03-16 10:30:00,18.6,18.61,18.57,18.6,55000.0,16.1465,16.1552,16.1204,16.1465,55000.0
2011-03-16 10:40:00,18.6,18.62,18.58,18.61,10600.0,16.1465,16.1638,16.1291,16.1552,10600.0
2011-03-16 10:50:00,18.61,18.61,18.51,18.51,17100.0,16.1552,16.1552,16.0683,16.0683,17100.0
2011-03-16 11:00:00,18.5,18.5,18.28,18.46,81700.0,16.0597,16.0597,15.8687,16.0249,81700.0
2011-03-16 11:10:00,18.45,18.5,18.4,18.42,42300.0,16.0163,16.0597,15.9729,15.9902,42300.0
2011-03-16 11:20:00,18.43,18.46,18.4,18.46,28800.0,15.9989,16.0249,15.9729,16.0249,28800.0
2011-03-16 11:30:00,18.45,18.49,18.45,18.47,19600.0,16.0163,16.051,16.0163,16.0336,19600.0
2011-03-16 11:40:00,18.48,18.48,18.4,18.43,35100.0,16.0423,16.0423,15.9729,15.9989,35100.0
2011-03-16 11:50:00,18.43,18.45,18.41,18.42,29500.0,15.9989,16.0163,15.9815,15.9902,29500.0
2011-03-16 12:00:00,18.42,18.42,18.37,18.4,31300.0,15.9902,15.9902,15.9468,15.9729,31300.0
2011-03-16 12:10:00,18.41,18.43,18.29,18.31,45600.0,15.9815,15.9989,15.8774,15.8947,45600.0
2011-03-16 12:20:00,18.31,18.41,18.3,18.39,26700.0,15.8947,15.9815,15.886,15.9642,26700.0
2011-03-16 12:30:00,18.4,18.41,18.3,18.3,43400.0,15.9729,15.9815,15.886,15.886,43400.0
2011-03-16 12:40:00,18.31,18.37,18.31,18.34,49500.0,15.8947,15.9468,15.8947,15.9208,49500.0
2011-03-16 12:50:00,18.34,18.39,18.31,18.35,49000.0,15.9208,15.9642,15.8947,15.9294,49000.0
2011-03-16 13:00:00,18.36,18.44,18.34,18.34,80500.0,15.9381,16.0076,15.9208,15.9208,80500.0
2011-03-16 13:10:00,18.34,18.35,18.32,18.34,20900.0,15.9208,15.9294,15.9034,15.9208,20900.0
2011-03-16 13:20:00,18.35,18.36,18.31,18.32,46800.0,15.9294,15.9381,15.8947,15.9034,46800.0
2011-03-16 13:30:00,18.33,18.36,18.31,18.34,33300.0,15.9121,15.9381,15.8947,15.9208,33300.0
2011-03-16 13:40:00,18.33,18.36,18.3,18.35,36200.0,15.9121,15.9381,15.886,15.9294,36200.0
2011-03-16 13:50:00,18.36,18.37,18.34,18.35,24900.0,15.9381,15.9468,15.9208,15.9294,24900.0
2011-03-16 14:00:00,18.35,18.35,18.28,18.29,51700.0,15.9294,15.9294,15.8687,15.8774,51700.0
2011-03-16 14:10:00,18.28,18.29,18.17,18.17,78500.0,15.8687,15.8774,15.7732,15.7732,78500.0
2011-03-16 14:20:00,18.17,18.22,18.15,18.18,115300.0,15.7732,15.8166,15.7558,15.7819,115300.0
2011-03-16 14:30:00,18.18,18.25,18.14,18.23,81900.0,15.7819,15.8426,15.7472,15.8253,81900.0
2011-03-16 14:40:00,18.25,18.33,18.24,18.28,57400.0,15.8426,15.9121,15.834,15.8687,57400.0
2011-03-16 14:50:00,18.26,18.34,18.25,18.31,58700.0,15.8513,15.9208,15.8426,15.8947,58700.0
2011-03-16 15:00:00,18.31,18.36,18.28,18.32,58200.0,15.8947,15.9381,15.8687,15.9034,58200.0
2011-03-16 15:10:00,18.32,18.35,18.28,18.32,80100.0,15.9034,15.9294,15.8687,15.9034,80100.0
2011-03-16 15:20:00,18.32,18.34,18.2,18.25,141900.0,15.9034,15.9208,15.7992,15.8426,141900.0
2011-03-16 15:30:00,18.24,18.25,18.19,18.22,113700.0,15.834,15.8426,15.7906,15.8166,113700.0
2011-03-16 15:40:00,18.21,18.24,18.15,18.18,100000.0,15.8079,15.834,15.7558,15.7819,100000.0
2011-03-16 15:50:00,18.17,18.19,18.14,18.15,166400.0,15.7732,15.7906,15.7472,15.7558,166400.0
2011-03-17 09:30:00,18.47,18.49,18.37,18.39,42100.0,16.0336,16.051,15.9468,15.9642,42100.0
2011-03-17 09:40:00,18.4,18.4,18.29,18.35,40100.0,15.9729,15.9729,15.8774,15.9294,40100.0
2011-03-17 09:50:00,18.35,18.42,18.35,18.37,20300.0,15.9294,15.9902,15.9294,15.9468,20300.0
2011-03-17 10:00:00,18.38,18.46,18.36,18.46,27700.0,15.9555,16.0249,15.9381,16.0249,27700.0
2011-03-17 10:10:00,18.47,18.52,18.43,18.51,44000.0,16.0336,16.077,15.9989,16.0683,44000.0
2011-03-17 10:20:00,18.52,18.54,18.46,18.5,43100.0,16.077,16.0944,16.0249,16.0597,43100.0
2011-03-17 10:30:00,18.51,18.52,18.46,18.5,22400.0,16.0683,16.077,16.0249,16.0597,22400.0
2011-03-17 10:40:00,18.49,18.49,18.45,18.45,20000.0,16.051,16.051,16.0163,16.0163,20000.0
2011-03-17 10:50:00,18.45,18.46,18.39,18.4,32600.0,16.0163,16.0249,15.9642,15.9729,32600.0
2011-03-17 11:00:00,18.41,18.42,18.38,18.4,31300.0,15.9815,15.9902,15.9555,15.9729,31300.0
2011-03-17 11:10:00,18.41,18.41,18.32,18.34,24100.0,15.9815,15.9815,15.9034,15.9208,24100.0
2011-03-17 11:20:00,18.34,18.35,18.25,18.26,36900.0,15.9208,15.9294,15.8426,15.8513,36900.0
2011-03-17 11:30:00,18.27,18.29,18.26,18.27,31900.0,15.86,15.8774,15.8513,15.86,31900.0
2011-03-17 11:40:00,18.26,18.28,18.23,18.27,48900.0,15.8513,15.8687,15.8253,15.86,48900.0
2011-03-17 11:50:00,18.27,18.3,18.22,18.23,45100.0,15.86,15.886,15.8166,15.8253,45100.0
2011-03-17 12:00:00,18.23,18.24,18.22,18.23,21200.0,15.8253,15.834,15.8166,15.8253,21200.0
2011-03-17 12:10:00,18.23,18.29,18.23,18.27,57700.0,15.8253,15.8774,15.8253,15.86,57700.0
2011-03-17 12:20:00,18.27,18.3,18.25,18.26,24800.0,15.86,15.886,15.8426,15.8513,24800.0
2011-03-17 12:30:00,18.26,18.31,18.25,18.31,20700.0,15.8513,15.8947,15.8426,15.8947,20700.0
2011-03-17 12:40:00,18.31,18.31,18.24,18.25,25200.0,15.8947,15.8947,15.834,15.8426,25200.0
2011-03-17 12:50:00,18.24,18.25,18.24,18.24,13400.0,15.834,15.8426,15.834,15.834,13400.0
2011-03-17 13:00:00,18.24,18.34,18.24,18.34,25800.0,15.834,15.9208,15.834,15.9208,25800.0
2011-03-17 13:10:00,18.34,18.39,18.34,18.37,35900.0,15.9208,15.9642,15.9208,15.9468,35900.0
2011-03-17 13:20:00,18.37,18.37,18.27,18.28,19000.0,15.9468,15.9468,15.86,15.8687,19000.0
2011-03-17 13:30:00,18.29,18.33,18.25,18.33,11400.0,15.8774,15.9121,15.8426,15.9121,11400.0
2011-03-17 13:40:00,18.33,18.33,18.28,18.3,19200.0,15.9121,15.9121,15.8687,15.886,19200.0
2011-03-17 13:50:00,18.29,18.29,18.22,18.26,29000.0,15.8774,15.8774,15.8166,15.8513,29000.0
2011-03-17 14:00:00,18.25,18.27,18.23,18.27,30600.0,15.8426,15.86,15.8253,15.86,30600.0
2011-03-17 14:10:00,18.27,18.27,18.23,18.25,20300.0,15.86,15.86,15.8253,15.8426,20300.0
2011-03-17 14:20:00,18.25,18.25,18.23,18.25,20900.0,15.8426,15.8426,15.8253,15.8426,20900.0
2011-03-17 14:30:00,18.24,18.25,18.24,18.25,23800.0,15.834,15.8426,15.834,15.8426,23800.0
2011-03-17 14:40:00,18.25,18.25,18.24,18.24,7900.0,15.8426,15.8426,15.834,15.834,7900.0
2011-03-17 14:50:00,18.24,18.29,18.24,18.28,28900.0,15.834,15.8774,15.834,15.8687,28900.0
2011-03-17 15:00:00,18.28,18.31,18.26,18.3,40600.0,15.8687,15.8947,15.8513,15.886,40600.0
2011-03-17 15:10:00,18.3,18.32,18.28,18.3,36300.0,15.886,15.9034,15.8687,15.886,36300.0
2011-03-17 15:20:00,18.3,18.35,18.28,18.3,39000.0,15.886,15.9294,15.8687,15.886,39000.0
2011-03-17 15:30:00,18.29,18.31,18.29,18.31,127300.0,15.8774,15.8947,15.8774,15.8947,127300.0
2011-03-17 15:40:00,18.3,18.32,18.3,18.3,211000.0,15.886,15.9034,15.886,15.886,211000.0
2011-03-17 15:50:00,18.3,18.31,18.25,18.26,232400.0,15.886,15.8947,15.8426,15.8513,232400.0
2011-03-18 09:30:00,18.51,18.53,18.35,18.37,229700.0,16.0683,16.0857,15.9294,15.9468,229700.0
2011-03-18 09:40:00,18.36,18.39,18.24,18.29,70500.0,15.9381,15.9642,15.834,15.8774,70500.0
2011-03-18 09:50:00,18.29,18.36,18.29,18.3,29200.0,15.8774,15.9381,15.8774,15.886,29200.0
2011-03-18 10:00:00,18.29,18.32,18.26,18.31,35200.0,15.8774,15.9034,15.8513,15.8947,35200.0
2011-03-18 10:10:00,18.3,18.32,18.26,18.27,38700.0,15.886,15.9034,15.8513,15.86,38700.0
2011-03-18 10:20:00,18.27,18.29,18.23,18.23,31600.0,15.86,15.8774,15.8253,15.8253,31600.0
2011-03-18 10:30:00,18.23,18.24,18.21,18.21,30300.0,15.8253,15.834,15.8079,15.8079,30300.0
2011-03-18 10:40:00,18.21,18.23,18.2,18.23,29200.0,15.8079,15.8253,15.7992,15.8253,29200.0
2011-03-18 10:50:00,18.23,18.23,18.15,18.18,47000.0,15.8253,15.8253,15.7558,15.7819,47000.0
2011-03-18 11:00:00,18.18,18.22,18.17,18.17,31300.0,15.7819,15.8166,15.7732,15.7732,31300.0
2011-03-18 11:10:00,18.17,18.23,18.16,18.18,57900.0,15.7732,15.8253,15.7645,15.7819,57900.0
2011-03-18 11:20:00,18.18,18.18,18.13,18.13,27500.0,15.7819,15.7819,15.7385,15.7385,27500.0
2011-03-18 11:30:00,18.13,18.2,18.13,18.2,47900.0,15.7385,15.7992,15.7385,15.7992,47900.0
2011-03-18 11:40:00,18.2,18.2,18.12,18.15,46500.0,15.7992,15.7992,15.7298,15.7558,46500.0
2011-03-18 11:50:00,18.15,18.22,18.14,18.2,51300.0,15.7558,15.8166,15.7472,15.7992,51300.0
2011-03-18 12:00:00,18.2,18.31,18.2,18.3,55600.0,15.7992,15.8947,15.7992,15.886,55600.0
2011-03-18 12:10:00,18.3,18.37,18.29,18.35,74900.0,15.886,15.9468,15.8774,15.9294,74900.0
2011-03-18 12:20:00,18.34,18.4,18.33,18.37,30600.0,15.9208,15.9729,15.9121,15.9468,30600.0
2011-03-18 12:30:00,18.36,18.37,18.32,18.33,35000.0,15.9381,15.9468,15.9034,15.9121,35000.0
2011-03-18 12:40:00,18.33,18.39,18.32,18.37,86100.0,15.9121,15.9642,15.9034,15.9468,86100.0
2011-03-18 12:50:00,18.36,18.37,18.27,18.27,32800.0,15.9381,15.9468,15.86,15.86,32800.0
2011-03-18 13:00:00,18.28,18.34,18.27,18.34,20900.0,15.8687,15.9208,15.86,15.9208,20900.0
2011-03-18 13:10:00,18.34,18.34,18.3,18.3,39600.0,15.9208,15.9208,15.886,15.886,39600.0
2011-03-18 13:20:00,18.3,18.31,18.26,18.29,33000.0,15.886,15.8947,15.8513,15.8774,33000.0
2011-03-18 13:30:00,18.29,18.29,18.22,18.25,37200.0,15.8774,15.8774,15.8166,15.8426,37200.0
2011-03-18 13:40:00,18.24,18.25,18.22,18.23,17200.0,15.834,15.8426,15.8166,15.8253,17200.0
2011-03-18 13:50:00,18.23,18.28,18.22,18.24,57600.0,15.8253,15.8687,15.8166,15.834,57600.0
2011-03-18 14:00:00,18.25,18.26,18.24,18.25,19600.0,15.8426,15.8513,15.834,15.8426,19600.0
2011-03-18 14:10:00,18.25,18.26,18.21,18.22,32200.0,15.8426,15.8513,15.8079,15.8166,32200.0
2011-03-18 14:20:00,18.21,18.27,18.21,18.27,40100.0,15.8079,15.86,15.8079,15.86,40100.0
2011-03-18 14:30:00,18.26,18.31,18.26,18.3,40500.0,15.8513,15.8947,15.8513,15.886,40500.0
2011-03-18 14:40:00,18.31,18.31,18.27,18.28,47700.0,15.8947,15.8947,15.86,15.8687,47700.0
2011-03-18 14:50:00,18.28,18.31,18.26,18.28,48800.0,15.8687,15.8947,15.8513,15.8687,48800.0
2011-03-18 15:00:00,18.28,18.29,18.27,18.29,23400.0,15.8687,15.8774,15.86,15.8774,23400.0
2011-03-18 15:10:00,18.29,18.33,18.28,18.33,57200.0,15.8774,15.9121,15.8687,15.9121,57200.0
2011-03-18 15:20:00,18.33,18.34,18.28,18.28,55000.0,15.9121,15.9208,15.8687,15.8687,55000.0
2011-03-18 15:30:00,18.28,18.37,18.28,18.35,111400.0,15.8687,15.9468,15.8687,15.9294,111400.0
2011-03-18 15:40:00,18.35,18.41,18.34,18.39,204400.0,15.9294,15.9815,15.9208,15.9642,204400.0
2011-03-18 15:50:00,18.4,18.46,18.37,18.37,424100.0,15.9729,16.0249,15.9468,15.9468,424100.0
2011-03-21 09:30:00,18.59,18.59,18.55,18.59,80600.0,16.1378,16.1378,16.1031,16.1378,80600.0
2011-03-21 09:40:00,18.59,18.61,18.58,18.59,53900.0,16.1378,16.1552,16.1291,16.1378,53900.0
2011-03-21 09:50:00,18.59,18.62,18.55,18.6,47100.0,16.1378,16.1638,16.1031,16.1465,47100.0
2011-03-21 10:00:00,18.6,18.62,18.56,18.59,65600.0,16.1465,16.1638,16.1117,16.1378,65600.0
2011-03-21 10:10:00,18.58,18.63,18.58,18.59,24100.0,16.1291,16.1725,16.1291,16.1378,24100.0
2011-03-21 10:20:00,18.6,18.66,18.58,18.63,58600.0,16.1465,16.1986,16.1291,16.1725,58600.0
2011-03-21 10:30:00,18.62,18.62,18.57,18.58,21700.0,16.1638,16.1638,16.1204,16.1291,21700.0
2011-03-21 10:40:00,18.58,18.61,18.57,18.6,17000.0,16.1291,16.1552,16.1204,16.1465,17000.0
2011-03-21 10:50:00,18.61,18.65,18.6,18.65,20100.0,16.1552,16.1899,16.1465,16.1899,20100.0
2011-03-21 11:00:00,18.64,18.67,18.64,18.66,34500.0,16.1812,16.2072,16.1812,16.1986,34500.0
2011-03-21 11:10:00,18.65,18.66,18.63,18.65,35800.0,16.1899,16.1986,16.1725,16.1899,35800.0
2011-03-21 11:20:00,18.65,18.65,18.63,18.64,21400.0,16.1899,16.1899,16.1725,16.1812,21400.0
2011-03-21 11:30:00,18.64,18.65,18.63,18.64,27700.0,16.1812,16.1899,16.1725,16.1812,27700.0
2011-03-21 11:40:00,18.64,18.64,18.61,18.63,24600.0,16.1812,16.1812,16.1552,16.1725,24600.0
2011-03-21 11:50:00,18.63,18.63,18.62,18.62,8600.0,16.1725,16.1725,16.1638,16.1638,8600.0
2011-03-21 12:00:00,18.63,18.64,18.62,18.63,22700.0,16.1725,16.1812,16.1638,16.1725,22700.0
2011-03-21 12:10:00,18.63,18.63,18.6,18.61,48500.0,16.1725,16.1725,16.1465,16.1552,48500.0
2011-03-21 12:20:00,18.6,18.61,18.58,18.61,44000.0,16.1465,16.1552,16.1291,16.1552,44000.0
2011-03-21 12:30:00,18.6,18.62,18.6,18.61,35300.0,16.1465,16.1638,16.1465,16.1552,35300.0
2011-03-21 12:40:00,18.61,18.61,18.56,18.57,40300.0,16.1552,16.1552,16.1117,16.1204,40300.0
2011-03-21 12:50:00,18.57,18.57,18.56,18.56,17200.0,16.1204,16.1204,16.1117,16.1117,17200.0
2011-03-21 13:00:00,18.57,18.57,18.52,18.53,24800.0,16.1204,16.1204,16.077,16.0857,24800.0
2011-03-21 13:10:00,18.52,18.52,18.51,18.52,17700.0,16.077,16.077,16.0683,16.077,17700.0
2011-03-21 13:20:00,18.51,18.52,18.47,18.5,60400.0,16.0683,16.077,16.0336,16.0597,60400.0
2011-03-21 13:30:00,18.51,18.51,18.5,18.5,23600.0,16.0683,16.0683,16.0597,16.0597,23600.0
2011-03-21 13:40:00,18.5,18.52,18.5,18.52,31100.0,16.0597,16.077,16.0597,16.077,31100.0
2011-03-21 13:50:00,18.51,18.52,18.49,18.5,39500.0,16.0683,16.077,16.051,16.0597,39500.0
2011-03-21 14:00:00,18.51,18.51,18.48,18.48,28100.0,16.0683,16.0683,16.0423,16.0423,28100.0
2011-03-21 14:10:00,18.49,18.49,18.48,18.49,20100.0,16.051,16.051,16.0423,16.051,20100.0
2011-03-21 14:20:00,18.49,18.49,18.45,18.48,57000.0,16.051,16.051,16.0163,16.0423,57000.0
2011-03-21 14:30:00,18.48,18.49,18.45,18.48,79600.0,16.0423,16.051,16.0163,16.0423,79600.0
2011-03-21 14:40:00,18.48,18.49,18.46,18.47,49900.0,16.0423,16.051,16.0249,16.0336,49900.0
2011-03-21 14:50:00,18.48,18.53,18.47,18.5,68100.0,16.0423,16.0857,16.0336,16.0597,68100.0
2011-03-21 15:00:00,18.5,18.51,18.5,18.5,34600.0,16.0597,16.0683,16.0597,16.0597,34600.0
2011-03-21 15:10:00,18.51,18.51,18.49,18.5,41600.0,16.0683,16.0683,16.051,16.0597,41600.0
2011-03-21 15:20:00,18.5,18.5,18.46,18.46,84100.0,16.0597,16.0597,16.0249,16.0249,84100.0
2011-03-21 15:30:00,18.47,18.5,18.46,18.5,104200.0,16.0336,16.0597,16.0249,16.0597,104200.0
2011-03-21 15:40:00,18.5,18.52,18.47,18.49,312600.0,16.0597,16.077,16.0336,16.051,312600.0
2011-03-21 15:50:00,18.49,18.56,18.48,18.5,435300.0,16.051,16.1117,16.0423,16.0597,435300.0
2011-03-22 09:30:00,18.57,18.68,18.51,18.63,84500.0,16.1204,16.2159,16.0683,16.1725,84500.0
2011-03-22 09:40:00,18.63,18.64,18.49,18.5,80400.0,16.1725,16.1812,16.051,16.0597,80400.0
2011-03-22 09:50:00,18.49,18.56,18.47,18.55,50900.0,16.051,16.1117,16.0336,16.1031,50900.0
2011-03-22 10:00:00,18.56,18.66,18.56,18.63,35100.0,16.1117,16.1986,16.1117,16.1725,35100.0
2011-03-22 10:10:00,18.63,18.69,18.59,18.69,50600.0,16.1725,16.2246,16.1378,16.2246,50600.0
2011-03-22 10:20:00,18.69,18.78,18.68,18.76,157500.0,16.2246,16.3027,16.2159,16.2854,157500.0
2011-03-22 10:30:00,18.76,18.77,18.75,18.76,72300.0,16.2854,16.294,16.2767,16.2854,72300.0
2011-03-22 10:40:00,18.76,18.76,18.67,18.68,46200.0,16.2854,16.2854,16.2072,16.2159,46200.0
2011-03-22 10:50:00,18.67,18.7,18.63,18.63,54500.0,16.2072,16.2333,16.1725,16.1725,54500.0
2011-03-22 11:00:00,18.63,18.66,18.63,18.65,50700.0,16.1725,16.1986,16.1725,16.1899,50700.0
2011-03-22 11:10:00,18.66,18.68,18.64,18.66,24800.0,16.1986,16.2159,16.1812,16.1986,24800.0
2011-03-22 11:20:00,18.66,18.71,18.66,18.7,38200.0,16.1986,16.242,16.1986,16.2333,38200.0
2011-03-22 11:30:00,18.71,18.76,18.7,18.75,51800.0,16.242,16.2854,16.2333,16.2767,51800.0
2011-03-22 11:40:00,18.74,18.76,18.73,18.74,70500.0,16.268,16.2854,16.2593,16.268,70500.0
2011-03-22 11:50:00,18.75,18.76,18.69,18.69,173700.0,16.2767,16.2854,16.2246,16.2246,173700.0
2011-03-22 12:00:00,18.7,18.7,18.64,18.65,38200.0,16.2333,16.2333,16.1812,16.1899,38200.0
2011-03-22 12:10:00,18.65,18.7,18.65,18.68,30700.0,16.1899,16.2333,16.1899,16.2159,30700.0
2011-03-22 12:20:00,18.67,18.71,18.67,18.71,30700.0,16.2072,16.242,16.2072,16.242,30700.0
2011-03-22 12:30:00,18.71,18.71,18.66,18.67,18500.0,16.242,16.242,16.1986,16.2072,18500.0
2011-03-22 12:40:00,18.67,18.67,18.65,18.66,21100.0,16.2072,16.2072,16.1899,16.1986,21100.0
2011-03-22 12:50:00,18.67,18.69,18.66,18.67,104700.0,16.2072,16.2246,16.1986,16.2072,104700.0
2011-03-22 13:00:00,18.67,18.68,18.64,18.64,43000.0,16.2072,16.2159,16.1812,16.1812,43000.0
2011-03-22 13:10:00,18.64,18.65,18.64,18.65,8800.0,16.1812,16.1899,16.1812,16.1899,8800.0
2011-03-22 13:20:00,18.64,18.65,18.64,18.65,17200.0,16.1812,16.1899,16.1812,16.1899,17200.0
2011-03-22 13:30:00,18.65,18.65,18.63,18.63,56600.0,16.1899,16.1899,16.1725,16.1725,56600.0
2011-03-22 13:40:00,18.63,18.65,18.62,18.64,18100.0,16.1725,16.1899,16.1638,16.1812,18100.0
2011-03-22 13:50:00,18.64,18.65,18.63,18.64,22100.0,16.1812,16.1899,16.1725,16.1812,22100.0
2011-03-22 14:00:00,18.65,18.65,18.6,18.61,19500.0,16.1899,16.1899,16.1465,16.1552,19500.0
2011-03-22 14:10:00,18.6,18.66,18.6,18.65,124400.0,16.1465,16.1986,16.1465,16.1899,124400.0
2011-03-22 14:20:00,18.65,18.65,18.62,18.63,51400.0,16.1899,16.1899,16.1638,16.1725,51400.0
2011-03-22 14:30:00,18.63,18.65,18.62,18.64,62100.0,16.1725,16.1899,16.1638,16.1812,62100.0
2011-03-22 14:40:00,18.64,18.64,18.63,18.64,26400.0,16.1812,16.1812,16.1725,16.1812,26400.0
2011-03-22 14:50:00,18.63,18.67,18.63,18.67,40800.0,16.1725,16.2072,16.1725,16.2072,40800.0
2011-03-22 15:00:00,18.66,18.66,18.61,18.65,104900.0,16.1986,16.1986,16.1552,16.1899,104900.0
2011-03-22 15:10:00,18.65,18.66,18.64,18.65,39600.0,16.1899,16.1986,16.1812,16.1899,39600.0
2011-03-22 15:20:00,18.65,18.66,18.64,18.64,58000.0,16.1899,16.1986,16.1812,16.1812,58000.0
2011-03-22 15:30:00,18.65,18.66,18.61,18.61,100000.0,16.1899,16.1986,16.1552,16.1552,100000.0
2011-03-22 15:40:00,18.62,18.62,18.56,18.59,146100.0,16.1638,16.1638,16.1117,16.1378,146100.0
2011-03-22 15:50:00,18.59,18.65,18.59,18.6,379000.0,16.1378,16.1899,16.1378,16.1465,379000.0
2011-03-23 09:30:00,18.61,18.68,18.55,18.65,50800.0,16.1552,16.2159,16.1031,16.1899,50800.0
2011-03-23 09:40:00,18.65,18.73,18.64,18.7,42300.0,16.1899,16.2593,16.1812,16.2333,42300.0
2011-03-23 09:50:00,18.7,18.76,18.65,18.69,63900.0,16.2333,16.2854,16.1899,16.2246,63900.0
2011-03-23 10:00:00,18.69,18.71,18.65,18.67,89100.0,16.2246,16.242,16.1899,16.2072,89100.0
2011-03-23 10:10:00,18.67,18.75,18.65,18.73,80500.0,16.2072,16.2767,16.1899,16.2593,80500.0
2011-03-23 10:20:00,18.72,18.77,18.72,18.76,44800.0,16.2506,16.294,16.2506,16.2854,44800.0
2011-03-23 10:30:00,18.77,18.8,18.74,18.76,83400.0,16.294,16.3201,16.268,16.2854,83400.0
2011-03-23 10:40:00,18.75,18.78,18.74,18.77,59100.0,16.2767,16.3027,16.268,16.294,59100.0
2011-03-23 10:50:00,18.77,18.79,18.73,18.75,57500.0,16.294,16.3114,16.2593,16.2767,57500.0
2011-03-23 11:00:00,18.75,18.77,18.74,18.77,60300.0,16.2767,16.294,16.268,16.294,60300.0
2011-03-23 11:10:00,18.77,18.77,18.76,18.77,27800.0,16.294,16.294,16.2854,16.294,27800.0
2011-03-23 11:20:00,18.76,18.78,18.76,18.77,62300.0,16.2854,16.3027,16.2854,16.294,62300.0
2011-03-23 11:30:00,18.77,18.78,18.77,18.78,23500.0,16.294,16.3027,16.294,16.3027,23500.0
2011-03-23 11:40:00,18.77,18.8,18.7,18.71,73900.0,16.294,16.3201,16.2333,16.242,73900.0
2011-03-23 11:50:00,18.7,18.72,18.7,18.71,14000.0,16.2333,16.2506,16.2333,16.242,14000.0
2011-03-23 12:00:00,18.72,18.76,18.71,18.75,23100.0,16.2506,16.2854,16.242,16.2767,23100.0
2011-03-23 12:10:00,18.75,18.77,18.74,18.75,25800.0,16.2767,16.294,16.268,16.2767,25800.0
2011-03-23 12:20:00,18.76,18.83,18.76,18.79,47500.0,16.2854,16.3461,16.2854,16.3114,47500.0
2011-03-23 12:30:00,18.78,18.79,18.76,18.77,21000.0,16.3027,16.3114,16.2854,16.294,21000.0
2011-03-23 12:40:00,18.76,18.82,18.76,18.82,26100.0,16.2854,16.3375,16.2854,16.3375,26100.0
2011-03-23 12:50:00,18.82,18.84,18.81,18.81,30700.0,16.3375,16.3548,16.3288,16.3288,30700.0
2011-03-23 13:00:00,18.81,18.81,18.78,18.8,24000.0,16.3288,16.3288,16.3027,16.3201,24000.0
2011-03-23 13:10:00,18.8,18.82,18.79,18.81,39800.0,16.3201,16.3375,16.3114,16.3288,39800.0
2011-03-23 13:20:00,18.82,18.83,18.78,18.78,42500.0,16.3375,16.3461,16.3027,16.3027,42500.0
2011-03-23 13:30:00,18.79,18.81,18.78,18.8,21200.0,16.3114,16.3288,16.3027,16.3201,21200.0
2011-03-23 13:40:00,18.81,18.81,18.8,18.81,40100.0,16.3288,16.3288,16.3201,16.3288,40100.0
2011-03-23 13:50:00,18.81,18.86,18.81,18.85,58400.0,16.3288,16.3722,16.3288,16.3635,58400.0
2011-03-23 14:00:00,18.84,18.89,18.84,18.84,57000.0,16.3548,16.3982,16.3548,16.3548,57000.0
2011-03-23 14:10:00,18.85,18.86,18.83,18.86,48100.0,16.3635,16.3722,16.3461,16.3722,48100.0
2011-03-23 14:20:00,18.86,18.88,18.85,18.88,26100.0,16.3722,16.3895,16.3635,16.3895,26100.0
2011-03-23 14:30:00,18.87,18.88,18.87,18.88,31200.0,16.3809,16.3895,16.3809,16.3895,31200.0
2011-03-23 14:40:00,18.88,18.88,18.86,18.87,66700.0,16.3895,16.3895,16.3722,16.3809,66700.0
2011-03-23 14:50:00,18.88,18.92,18.87,18.92,48000.0,16.3895,16.4243,16.3809,16.4243,48000.0
2011-03-23 15:00:00,18.91,18.94,18.91,18.94,38500.0,16.4156,16.4416,16.4156,16.4416,38500.0
2011-03-23 15:10:00,18.94,18.99,18.93,18.95,93600.0,16.4416,16.485,16.4329,16.4503,93600.0
2011-03-23 15:20:00,18.95,18.98,18.94,18.97,90600.0,16.4503,16.4763,16.4416,16.4677,90600.0
2011-03-23 15:30:00,18.98,18.99,18.93,18.95,106300.0,16.4763,16.485,16.4329,16.4503,106300.0
2011-03-23 15:40:00,18.94,18.97,18.94,18.94,124800.0,16.4416,16.4677,16.4416,16.4416,124800.0
2011-03-23 15:50:00,18.94,18.98,18.91,18.92,293200.0,16.4416,16.4763,16.4156,16.4243,293200.0
2011-03-24 09:30:00,18.97,19.05,18.94,19.02,41600.0,16.4677,16.5371,16.4416,16.5111,41600.0
2011-03-24 09:40:00,19.0,19.09,18.98,19.09,21800.0,16.4937,16.5718,16.4763,16.5718,21800.0
2011-03-24 09:50:00,19.08,19.12,19.06,19.09,45400.0,16.5632,16.5979,16.5458,16.5718,45400.0
2011-03-24 10:00:00,19.07,19.12,19.03,19.03,72700.0,16.5545,16.5979,16.5198,16.5198,72700.0
2011-03-24 10:10:00,19.04,19.05,19.01,19.02,23400.0,16.5284,16.5371,16.5024,16.5111,23400.0
2011-03-24 10:20:00,19.03,19.09,19.02,19.09,74600.0,16.5198,16.5718,16.5111,16.5718,74600.0
2011-03-24 10:30:00,19.09,19.11,19.05,19.06,86600.0,16.5718,16.5892,16.5371,16.5458,86600.0
2011-03-24 10:40:00,19.05,19.07,19.02,19.02,34900.0,16.5371,16.5545,16.5111,16.5111,34900.0
2011-03-24 10:50:00,19.03,19.05,19.02,19.05,35100.0,16.5198,16.5371,16.5111,16.5371,35100.0
2011-03-24 11:00:00,19.05,19.06,19.01,19.01,26700.0,16.5371,16.5458,16.5024,16.5024,26700.0
2011-03-24 11:10:00,19.01,19.01,19.0,19.01,12500.0,16.5024,16.5024,16.4937,16.5024,12500.0
2011-03-24 11:20:00,19.01,19.02,18.98,19.01,24900.0,16.5024,16.5111,16.4763,16.5024,24900.0
2011-03-24 11:30:00,19.01,19.06,19.0,19.05,38300.0,16.5024,16.5458,16.4937,16.5371,38300.0
2011-03-24 11:40:00,19.05,19.06,19.01,19.03,16900.0,16.5371,16.5458,16.5024,16.5198,16900.0
2011-03-24 11:50:00,19.03,19.05,19.0,19.04,20500.0,16.5198,16.5371,16.4937,16.5284,20500.0
2011-03-24 12:00:00,19.04,19.1,19.02,19.1,27000.0,16.5284,16.5805,16.5111,16.5805,27000.0
2011-03-24 12:10:00,19.09,19.11,19.08,19.11,13900.0,16.5718,16.5892,16.5632,16.5892,13900.0
2011-03-24 12:20:00,19.11,19.11,19.07,19.08,56400.0,16.5892,16.5892,16.5545,16.5632,56400.0
2011-03-24 12:30:00,19.08,19.09,19.04,19.06,38500.0,16.5632,16.5718,16.5284,16.5458,38500.0
2011-03-24 12:40:00,19.07,19.07,19.06,19.07,5400.0,16.5545,16.5545,16.5458,16.5545,5400.0
2011-03-24 12:50:00,19.07,19.07,19.04,19.05,46000.0,16.5545,16.5545,16.5284,16.5371,46000.0
2011-03-24 13:00:00,19.05,19.06,19.04,19.05,26400.0,16.5371,16.5458,16.5284,16.5371,26400.0
2011-03-24 13:10:00,19.04,19.06,19.04,19.05,11400.0,16.5284,16.5458,16.5284,16.5371,11400.0
2011-03-24 13:20:00,19.05,19.08,19.05,19.07,15900.0,16.5371,16.5632,16.5371,16.5545,15900.0
2011-03-24 13:30:00,19.08,19.1,19.07,19.09,6300.0,16.5632,16.5805,16.5545,16.5718,6300.0
2011-03-24 13:40:00,19.1,19.1,19.08,19.09,27800.0,16.5805,16.5805,16.5632,16.5718,27800.0
2011-03-24 13:50:00,19.09,19.1,19.08,19.1,22500.0,16.5718,16.5805,16.5632,16.5805,22500.0
2011-03-24 14:00:00,19.1,19.11,19.09,19.1,24200.0,16.5805,16.5892,16.5718,16.5805,24200.0
2011-03-24 14:10:00,19.1,19.1,19.09,19.1,23200.0,16.5805,16.5805,16.5718,16.5805,23200.0
2011-03-24 14:20:00,19.1,19.1,19.07,19.08,44600.0,16.5805,16.5805,16.5545,16.5632,44600.0
2011-03-24 14:30:00,19.07,19.1,19.06,19.08,65300.0,16.5545,16.5805,16.5458,16.5632,65300.0
2011-03-24 14:40:00,19.08,19.09,19.07,19.07,20500.0,16.5632,16.5718,16.5545,16.5545,20500.0
2011-03-24 14:50:00,19.08,19.08,19.07,19.08,11300.0,16.5632,16.5632,16.5545,16.5632,11300.0
2011-03-24 15:00:00,19.07,19.08,19.05,19.06,24000.0,16.5545,16.5632,16.5371,16.5458,24000.0
2011-03-24 15:10:00,19.05,19.08,19.05,19.08,25700.0,16.5371,16.5632,16.5371,16.5632,25700.0
2011-03-24 15:20:00,19.07,19.08,19.07,19.08,38600.0,16.5545,16.5632,16.5545,16.5632,38600.0
2011-03-24 15:30:00,19.07,19.08,19.04,19.05,64700.0,16.5545,16.5632,16.5284,16.5371,64700.0
2011-03-24 15:40:00,19.05,19.08,19.04,19.07,69700.0,16.5371,16.5632,16.5284,16.5545,69700.0
2011-03-24 15:50:00,19.07,19.08,19.04,19.06,121700.0,16.5545,16.5632,16.5284,16.5458,121700.0
2011-03-25 09:30:00,19.07,19.12,19.03,19.07,51000.0,16.5545,16.5979,16.5198,16.5545,51000.0
2011-03-25 09:40:00,19.07,19.14,19.07,19.14,38200.0,16.5545,16.6152,16.5545,16.6152,38200.0
2011-03-25 09:50:00,19.14,19.2,19.14,19.15,43200.0,16.6152,16.6673,16.6152,16.6239,43200.0
2011-03-25 10:00:00,19.14,19.18,19.14,19.16,41400.0,16.6152,16.65,16.6152,16.6326,41400.0
2011-03-25 10:10:00,19.16,19.16,19.11,19.16,48100.0,16.6326,16.6326,16.5892,16.6326,48100.0
2011-03-25 10:20:00,19.16,19.21,19.12,19.21,39000.0,16.6326,16.676,16.5979,16.676,39000.0
2011-03-25 10:30:00,19.21,19.28,19.21,19.25,45300.0,16.676,16.7368,16.676,16.7107,45300.0
2011-03-25 10:40:00,19.25,19.32,19.24,19.32,33000.0,16.7107,16.7715,16.702,16.7715,33000.0
2011-03-25 10:50:00,19.32,19.38,19.31,19.38,29000.0,16.7715,16.8236,16.7628,16.8236,29000.0
2011-03-25 11:00:00,19.37,19.42,19.35,19.36,67400.0,16.8149,16.8583,16.7975,16.8062,67400.0
2011-03-25 11:10:00,19.36,19.4,19.34,19.39,27500.0,16.8062,16.8409,16.7889,16.8323,27500.0
2011-03-25 11:20:00,19.39,19.41,19.38,19.4,29600.0,16.8323,16.8496,16.8236,16.8409,29600.0
2011-03-25 11:30:00,19.4,19.42,19.39,19.42,14100.0,16.8409,16.8583,16.8323,16.8583,14100.0
2011-03-25 11:40:00,19.41,19.46,19.41,19.43,39200.0,16.8496,16.893,16.8496,16.867,39200.0
2011-03-25 11:50:00,19.44,19.44,19.41,19.43,17200.0,16.8757,16.8757,16.8496,16.867,17200.0
2011-03-25 12:00:00,19.43,19.46,19.42,19.46,39200.0,16.867,16.893,16.8583,16.893,39200.0
2011-03-25 12:10:00,19.46,19.48,19.45,19.48,31000.0,16.893,16.9104,16.8843,16.9104,31000.0
2011-03-25 12:20:00,19.47,19.49,19.46,19.47,31300.0,16.9017,16.9191,16.893,16.9017,31300.0
2011-03-25 12:30:00,19.46,19.46,19.41,19.43,36000.0,16.893,16.893,16.8496,16.867,36000.0
2011-03-25 12:40:00,19.43,19.45,19.42,19.43,54000.0,16.867,16.8843,16.8583,16.867,54000.0
2011-03-25 12:50:00,19.43,19.43,19.42,19.43,12900.0,16.867,16.867,16.8583,16.867,12900.0
2011-03-25 13:00:00,19.43,19.44,19.4,19.44,27400.0,16.867,16.8757,16.8409,16.8757,27400.0
2011-03-25 13:10:00,19.45,19.46,19.44,19.46,18700.0,16.8843,16.893,16.8757,16.893,18700.0
2011-03-25 13:20:00,19.46,19.48,19.44,19.48,25000.0,16.893,16.9104,16.8757,16.9104,25000.0
2011-03-25 13:30:00,19.48,19.5,19.44,19.5,36100.0,16.9104,16.9278,16.8757,16.9278,36100.0
2011-03-25 13:40:00,19.5,19.51,19.49,19.51,26900.0,16.9278,16.9364,16.9191,16.9364,26900.0
2011-03-25 13:50:00,19.51,19.52,19.44,19.44,41200.0,16.9364,16.9451,16.8757,16.8757,41200.0
2011-03-25 14:00:00,19.45,19.49,19.45,19.47,36200.0,16.8843,16.9191,16.8843,16.9017,36200.0
2011-03-25 14:10:00,19.47,19.5,19.46,19.5,40600.0,16.9017,16.9278,16.893,16.9278,40600.0
2011-03-25 14:20:00,19.5,19.51,19.49,19.51,33800.0,16.9278,16.9364,16.9191,16.9364,33800.0
2011-03-25 14:30:00,19.5,19.53,19.47,19.53,65800.0,16.9278,16.9538,16.9017,16.9538,65800.0
2011-03-25 14:40:00,19.53,19.53,19.5,19.53,63000.0,16.9538,16.9538,16.9278,16.9538,63000.0
2011-03-25 14:50:00,19.52,19.53,19.52,19.52,20500.0,16.9451,16.9538,16.9451,16.9451,20500.0
2011-03-25 15:00:00,19.53,19.53,19.49,19.49,40200.0,16.9538,16.9538,16.9191,16.9191,40200.0
2011-03-25 15:10:00,19.5,19.52,19.49,19.5,48900.0,16.9278,16.9451,16.9191,16.9278,48900.0
2011-03-25 15:20:00,19.5,19.52,19.5,19.52,43800.0,16.9278,16.9451,16.9278,16.9451,43800.0
2011-03-25 15:30:00,19.51,19.52,19.46,19.47,114200.0,16.9364,16.9451,16.893,16.9017,114200.0
2011-03-25 15:40:00,19.48,19.48,19.41,19.42,121100.0,16.9104,16.9104,16.8496,16.8583,121100.0
2011-03-25 15:50:00,19.43,19.44,19.41,19.43,147300.0,16.867,16.8757,16.8496,16.867,147300.0
2011-03-28 09:30:00,19.41,19.44,19.34,19.38,40000.0,16.8496,16.8757,16.7889,16.8236,40000.0
2011-03-28 09:40:00,19.38,19.38,19.31,19.37,37800.0,16.8236,16.8236,16.7628,16.8149,37800.0
2011-03-28 09:50:00,19.37,19.38,19.31,19.31,29800.0,16.8149,16.8236,16.7628,16.7628,29800.0
2011-03-28 10:00:00,19.32,19.36,19.31,19.35,26000.0,16.7715,16.8062,16.7628,16.7975,26000.0
2011-03-28 10:10:00,19.36,19.4,19.34,19.36,28800.0,16.8062,16.8409,16.7889,16.8062,28800.0
2011-03-28 10:20:00,19.37,19.37,19.35,19.36,15500.0,16.8149,16.8149,16.7975,16.8062,15500.0
2011-03-28 10:30:00,19.35,19.38,19.32,19.38,21900.0,16.7975,16.8236,16.7715,16.8236,21900.0
2011-03-28 10:40:00,19.38,19.38,19.33,19.35,66600.0,16.8236,16.8236,16.7802,16.7975,66600.0
2011-03-28 10:50:00,19.34,19.35,19.3,19.32,33600.0,16.7889,16.7975,16.7541,16.7715,33600.0
2011-03-28 11:00:00,19.31,19.35,19.27,19.34,21600.0,16.7628,16.7975,16.7281,16.7889,21600.0
2011-03-28 11:10:00,19.34,19.36,19.31,19.34,30400.0,16.7889,16.8062,16.7628,16.7889,30400.0
2011-03-28 11:20:00,19.33,19.34,19.33,19.34,8600.0,16.7802,16.7889,16.7802,16.7889,8600.0
2011-03-28 11:30:00,19.34,19.39,19.33,19.36,64900.0,16.7889,16.8323,16.7802,16.8062,64900.0
2011-03-28 11:40:00,19.36,19.37,19.32,19.35,11200.0,16.8062,16.8149,16.7715,16.7975,11200.0
2011-03-28 11:50:00,19.35,19.36,19.33,19.34,23900.0,16.7975,16.8062,16.7802,16.7889,23900.0
2011-03-28 12:00:00,19.34,19.36,19.33,19.33,15400.0,16.7889,16.8062,16.7802,16.7802,15400.0
2011-03-28 12:10:00,19.33,19.35,19.33,19.34,3900.0,16.7802,16.7975,16.7802,16.7889,3900.0
2011-03-28 12:20:00,19.34,19.37,19.34,19.35,13000.0,16.7889,16.8149,16.7889,16.7975,13000.0
2011-03-28 12:30:00,19.35,19.38,19.33,19.34,23000.0,16.7975,16.8236,16.7802,16.7889,23000.0
2011-03-28 12:40:00,19.34,19.36,19.33,19.35,53600.0,16.7889,16.8062,16.7802,16.7975,53600.0
2011-03-28 12:50:00,19.35,19.36,19.34,19.35,50200.0,16.7975,16.8062,16.7889,16.7975,50200.0
2011-03-28 13:00:00,19.35,19.37,19.34,19.34,87800.0,16.7975,16.8149,16.7889,16.7889,87800.0
2011-03-28 13:10:00,19.35,19.36,19.34,19.35,11200.0,16.7975,16.8062,16.7889,16.7975,11200.0
2011-03-28 13:20:00,19.36,19.36,19.35,19.35,4500.0,16.8062,16.8062,16.7975,16.7975,4500.0
2011-03-28 13:30:00,19.36,19.36,19.34,19.35,19200.0,16.8062,16.8062,16.7889,16.7975,19200.0
2011-03-28 13:40:00,19.35,19.36,19.34,19.34,21800.0,16.7975,16.8062,16.7889,16.7889,21800.0
2011-03-28 13:50:00,19.35,19.35,19.32,19.32,10700.0,16.7975,16.7975,16.7715,16.7715,10700.0
2011-03-28 14:00:00,19.33,19.33,19.32,19.33,8100.0,16.7802,16.7802,16.7715,16.7802,8100.0
2011-03-28 14:10:00,19.32,19.35,19.32,19.33,21900.0,16.7715,16.7975,16.7715,16.7802,21900.0
2011-03-28 14:20:00,19.33,19.35,19.33,19.34,13600.0,16.7802,16.7975,16.7802,16.7889,13600.0
2011-03-28 14:30:00,19.33,19.35,19.33,19.35,17500.0,16.7802,16.7975,16.7802,16.7975,17500.0
2011-03-28 14:40:00,19.35,19.36,19.33,19.34,27400.0,16.7975,16.8062,16.7802,16.7889,27400.0
2011-03-28 14:50:00,19.33,19.34,19.31,19.33,14700.0,16.7802,16.7889,16.7628,16.7802,14700.0
2011-03-28 15:00:00,19.32,19.34,19.32,19.34,14300.0,16.7715,16.7889,16.7715,16.7889,14300.0
2011-03-28 15:10:00,19.34,19.36,19.33,19.34,32300.0,16.7889,16.8062,16.7802,16.7889,32300.0
2011-03-28 15:20:00,19.34,19.34,19.31,19.31,31100.0,16.7889,16.7889,16.7628,16.7628,31100.0
2011-03-28 15:30:00,19.31,19.32,19.29,19.29,32200.0,16.7628,16.7715,16.7455,16.7455,32200.0
2011-03-28 15:40:00,19.29,19.3,19.23,19.24,123500.0,16.7455,16.7541,16.6934,16.702,123500.0
2011-03-28 15:50:00,19.24,19.27,19.23,19.25,168000.0,16.702,16.7281,16.6934,16.7107,168000.0
2011-03-29 09:30:00,19.25,19.26,19.19,19.24,23600.0,16.7107,16.7194,16.6586,16.702,23600.0
2011-03-29 09:40:00,19.23,19.23,19.14,19.15,19700.0,16.6934,16.6934,16.6152,16.6239,19700.0
2011-03-29 09:50:00,19.14,19.19,19.14,19.15,19900.0,16.6152,16.6586,16.6152,16.6239,19900.0
2011-03-29 10:00:00,19.15,19.18,19.12,19.13,23000.0,16.6239,16.65,16.5979,16.6066,23000.0
2011-03-29 10:10:00,19.14,19.15,19.09,19.12,29600.0,16.6152,16.6239,16.5718,16.5979,29600.0
2011-03-29 10:20:00,19.12,19.13,19.11,19.13,12900.0,16.5979,16.6066,16.5892,16.6066,12900.0
2011-03-29 10:30:00,19.13,19.15,19.11,19.13,29700.0,16.6066,16.6239,16.5892,16.6066,29700.0
2011-03-29 10:40:00,19.14,19.17,19.13,19.16,17300.0,16.6152,16.6413,16.6066,16.6326,17300.0
2011-03-29 10:50:00,19.16,19.18,19.15,19.17,23900.0,16.6326,16.65,16.6239,16.6413,23900.0
2011-03-29 11:00:00,19.17,19.2,19.17,19.2,14300.0,16.6413,16.6673,16.6413,16.6673,14300.0
2011-03-29 11:10:00,19.2,19.22,19.18,19.21,19400.0,16.6673,16.6847,16.65,16.676,19400.0
2011-03-29 11:20:00,19.22,19.26,19.21,19.24,30900.0,16.6847,16.7194,16.676,16.702,30900.0
2011-03-29 11:30:00,19.23,19.24,19.21,19.23,22500.0,16.6934,16.702,16.676,16.6934,22500.0
2011-03-29 11:40:00,19.23,19.24,19.23,19.23,27400.0,16.6934,16.702,16.6934,16.6934,27400.0
2011-03-29 11:50:00,19.23,19.27,19.23,19.26,17100.0,16.6934,16.7281,16.6934,16.7194,17100.0
2011-03-29 12:00:00,19.27,19.27,19.23,19.24,14300.0,16.7281,16.7281,16.6934,16.702,14300.0
2011-03-29 12:10:00,19.23,19.26,19.2,19.26,29500.0,16.6934,16.7194,16.6673,16.7194,29500.0
2011-03-29 12:20:00,19.25,19.26,19.22,19.23,13100.0,16.7107,16.7194,16.6847,16.6934,13100.0
2011-03-29 12:30:00,19.23,19.26,19.22,19.25,19400.0,16.6934,16.7194,16.6847,16.7107,19400.0
2011-03-29 12:40:00,19.27,19.32,19.26,19.31,131000.0,16.7281,16.7715,16.7194,16.7628,131000.0
2011-03-29 12:50:00,19.32,19.32,19.29,19.3,19400.0,16.7715,16.7715,16.7455,16.7541,19400.0
2011-03-29 13:00:00,19.29,19.3,19.29,19.29,10100.0,16.7455,16.7541,16.7455,16.7455,10100.0
2011-03-29 13:10:00,19.29,19.3,19.28,19.28,21800.0,16.7455,16.7541,16.7368,16.7368,21800.0
2011-03-29 13:20:00,19.28,19.29,19.28,19.29,14300.0,16.7368,16.7455,16.7368,16.7455,14300.0
2011-03-29 13:30:00,19.28,19.31,19.27,19.3,48500.0,16.7368,16.7628,16.7281,16.7541,48500.0
2011-03-29 13:40:00,19.29,19.3,19.27,19.28,16700.0,16.7455,16.7541,16.7281,16.7368,16700.0
2011-03-29 13:50:00,19.28,19.29,19.27,19.28,28600.0,16.7368,16.7455,16.7281,16.7368,28600.0
2011-03-29 14:00:00,19.27,19.3,19.27,19.3,40900.0,16.7281,16.7541,16.7281,16.7541,40900.0
2011-03-29 14:10:00,19.3,19.3,19.27,19.29,32200.0,16.7541,16.7541,16.7281,16.7455,32200.0
2011-03-29 14:20:00,19.3,19.31,19.29,19.29,23300.0,16.7541,16.7628,16.7455,16.7455,23300.0
2011-03-29 14:30:00,19.3,19.31,19.29,19.3,33100.0,16.7541,16.7628,16.7455,16.7541,33100.0
2011-03-29 14:40:00,19.3,19.33,19.29,19.32,25300.0,16.7541,16.7802,16.7455,16.7715,25300.0
2011-03-29 14:50:00,19.32,19.34,19.31,19.31,59000.0,16.7715,16.7889,16.7628,16.7628,59000.0
2011-03-29 15:00:00,19.31,19.32,19.3,19.3,34500.0,16.7628,16.7715,16.7541,16.7541,34500.0
2011-03-29 15:10:00,19.3,19.31,19.3,19.3,43400.0,16.7541,16.7628,16.7541,16.7541,43400.0
2011-03-29 15:20:00,19.31,19.31,19.27,19.27,100100.0,16.7628,16.7628,16.7281,16.7281,100100.0
2011-03-29 15:30:00,19.28,19.28,19.27,19.27,94400.0,16.7368,16.7368,16.7281,16.7281,94400.0
2011-03-29 15:40:00,19.27,19.3,19.24,19.28,103200.0,16.7281,16.7541,16.702,16.7368,103200.0
2011-03-29 15:50:00,19.29,19.32,19.26,19.31,137700.0,16.7455,16.7715,16.7194,16.7628,137700.0
2011-03-30 09:30:00,19.39,19.53,19.34,19.53,52300.0,16.8323,16.9538,16.7889,16.9538,52300.0
2011-03-30 09:40:00,19.53,19.57,19.52,19.57,36100.0,16.9538,16.9885,16.9451,16.9885,36100.0
2011-03-30 09:50:00,19.58,19.64,19.58,19.64,27100.0,16.9972,17.0493,16.9972,17.0493,27100.0
2011-03-30 10:00:00,19.64,19.66,19.55,19.57,27000.0,17.0493,17.0666,16.9712,16.9885,27000.0
2011-03-30 10:10:00,19.56,19.63,19.53,19.62,32500.0,16.9798,17.0406,16.9538,17.0319,32500.0
2011-03-30 10:20:00,19.61,19.62,19.55,19.55,23900.0,17.0232,17.0319,16.9712,16.9712,23900.0
2011-03-30 10:30:00,19.55,19.59,19.55,19.59,21100.0,16.9712,17.0059,16.9712,17.0059,21100.0
2011-03-30 10:40:00,19.59,19.64,19.58,19.64,12000.0,17.0059,17.0493,16.9972,17.0493,12000.0
2011-03-30 10:50:00,19.64,19.65,19.63,19.64,8100.0,17.0493,17.058,17.0406,17.0493,8100.0
2011-03-30 11:00:00,19.64,19.65,19.6,19.63,17700.0,17.0493,17.058,17.0146,17.0406,17700.0
2011-03-30 11:10:00,19.62,19.65,19.62,19.65,11900.0,17.0319,17.058,17.0319,17.058,11900.0
2011-03-30 11:20:00,19.64,19.65,19.62,19.62,11600.0,17.0493,17.058,17.0319,17.0319,11600.0
2011-03-30 11:30:00,19.62,19.67,19.61,19.61,24100.0,17.0319,17.0753,17.0232,17.0232,24100.0
2011-03-30 11:40:00,19.61,19.64,19.61,19.64,9900.0,17.0232,17.0493,17.0232,17.0493,9900.0
2011-03-30 11:50:00,19.64,19.67,19.62,19.67,41500.0,17.0493,17.0753,17.0319,17.0753,41500.0
2011-03-30 12:00:00,19.67,19.69,19.66,19.67,23400.0,17.0753,17.0927,17.0666,17.0753,23400.0
2011-03-30 12:10:00,19.67,19.7,19.65,19.68,21900.0,17.0753,17.1014,17.058,17.084,21900.0
2011-03-30 12:20:00,19.68,19.72,19.67,19.72,15300.0,17.084,17.1187,17.0753,17.1187,15300.0
2011-03-30 12:30:00,19.71,19.72,19.69,19.69,15900.0,17.1101,17.1187,17.0927,17.0927,15900.0
2011-03-30 12:40:00,19.69,19.72,19.68,19.71,31300.0,17.0927,17.1187,17.084,17.1101,31300.0
2011-03-30 12:50:00,19.72,19.72,19.71,19.72,8700.0,17.1187,17.1187,17.1101,17.1187,8700.0
2011-03-30 13:00:00,19.71,19.74,19.71,19.74,29000.0,17.1101,17.1361,17.1101,17.1361,29000.0
2011-03-30 13:10:00,19.73,19.73,19.72,19.72,6200.0,17.1274,17.1274,17.1187,17.1187,6200.0
2011-03-30 13:20:00,19.73,19.75,19.72,19.75,30900.0,17.1274,17.1448,17.1187,17.1448,30900.0
2011-03-30 13:30:00,19.74,19.78,19.74,19.74,54000.0,17.1361,17.1708,17.1361,17.1361,54000.0
2011-03-30 13:40:00,19.74,19.76,19.73,19.76,25100.0,17.1361,17.1535,17.1274,17.1535,25100.0
2011-03-30 13:50:00,19.75,19.77,19.75,19.77,25800.0,17.1448,17.1621,17.1448,17.1621,25800.0
2011-03-30 14:00:00,19.76,19.8,19.76,19.8,19100.0,17.1535,17.1882,17.1535,17.1882,19100.0
2011-03-30 14:10:00,19.79,19.8,19.75,19.75,48500.0,17.1795,17.1882,17.1448,17.1448,48500.0
2011-03-30 14:20:00,19.75,19.77,19.75,19.76,19900.0,17.1448,17.1621,17.1448,17.1535,19900.0
2011-03-30 14:30:00,19.76,19.78,19.75,19.75,25700.0,17.1535,17.1708,17.1448,17.1448,25700.0
2011-03-30 14:40:00,19.75,19.76,19.71,19.71,27000.0,17.1448,17.1535,17.1101,17.1101,27000.0
2011-03-30 14:50:00,19.71,19.73,19.71,19.72,15000.0,17.1101,17.1274,17.1101,17.1187,15000.0
2011-03-30 15:00:00,19.71,19.71,19.69,19.69,23400.0,17.1101,17.1101,17.0927,17.0927,23400.0
2011-03-30 15:10:00,19.69,19.71,19.67,19.7,33400.0,17.0927,17.1101,17.0753,17.1014,33400.0
2011-03-30 15:20:00,19.7,19.71,19.65,19.67,60600.0,17.1014,17.1101,17.058,17.0753,60600.0
2011-03-30 15:30:00,19.67,19.77,19.66,19.74,127500.0,17.0753,17.1621,17.0666,17.1361,127500.0
2011-03-30 15:40:00,19.73,19.8,19.73,19.76,101100.0,17.1274,17.1882,17.1274,17.1535,101100.0
2011-03-30 15:50:00,19.76,19.79,19.76,19.77,164900.0,17.1535,17.1795,17.1535,17.1621,164900.0
2011-03-31 09:30:00,19.65,19.77,19.61,19.63,77300.0,17.058,17.1621,17.0232,17.0406,77300.0
2011-03-31 09:40:00,19.63,19.75,19.63,19.74,58700.0,17.0406,17.1448,17.0406,17.1361,58700.0
2011-03-31 09:50:00,19.75,19.89,19.74,19.88,45200.0,17.1448,17.2663,17.1361,17.2576,45200.0
2011-03-31 10:00:00,19.88,19.95,19.88,19.9,69800.0,17.2576,17.3184,17.2576,17.275,69800.0
2011-03-31 10:10:00,19.89,20.02,19.88,20.01,81000.0,17.2663,17.3792,17.2576,17.3705,81000.0
2011-03-31 10:20:00,20.0,20.08,20.0,20.06,69800.0,17.3618,17.4312,17.3618,17.4139,69800.0
2011-03-31 10:30:00,20.06,20.06,19.98,20.04,74900.0,17.4139,17.4139,17.3444,17.3965,74900.0
2011-03-31 10:40:00,20.04,20.1,20.02,20.09,49200.0,17.3965,17.4486,17.3792,17.4399,49200.0
2011-03-31 10:50:00,20.08,20.09,20.07,20.08,13800.0,17.4312,17.4399,17.4226,17.4312,13800.0
2011-03-31 11:00:00,20.09,20.09,20.05,20.07,20700.0,17.4399,17.4399,17.4052,17.4226,20700.0
2011-03-31 11:10:00,20.07,20.11,20.07,20.1,15000.0,17.4226,17.4573,17.4226,17.4486,15000.0
2011-03-31 11:20:00,20.1,20.16,20.1,20.16,51500.0,17.4486,17.5007,17.4486,17.5007,51500.0
2011-03-31 11:30:00,20.15,20.16,20.13,20.16,50800.0,17.492,17.5007,17.4746,17.5007,50800.0
2011-03-31 11:40:00,20.17,20.2,20.14,20.17,36800.0,17.5094,17.5354,17.4833,17.5094,36800.0
2011-03-31 11:50:00,20.18,20.23,20.17,20.19,24800.0,17.5181,17.5615,17.5094,17.5267,24800.0
2011-03-31 12:00:00,20.19,20.22,20.18,20.2,34600.0,17.5267,17.5528,17.5181,17.5354,34600.0
2011-03-31 12:10:00,20.19,20.23,20.19,20.23,26400.0,17.5267,17.5615,17.5267,17.5615,26400.0
2011-03-31 12:20:00,20.23,20.25,20.22,20.24,21600.0,17.5615,17.5788,17.5528,17.5701,21600.0
2011-03-31 12:30:00,20.24,20.25,20.21,20.21,17900.0,17.5701,17.5788,17.5441,17.5441,17900.0
2011-03-31 12:40:00,20.22,20.22,20.17,20.17,43700.0,17.5528,17.5528,17.5094,17.5094,43700.0
2011-03-31 12:50:00,20.18,20.2,20.17,20.17,19300.0,17.5181,17.5354,17.5094,17.5094,19300.0
2011-03-31 13:00:00,20.18,20.18,20.13,20.13,20100.0,17.5181,17.5181,17.4746,17.4746,20100.0
2011-03-31 13:10:00,20.14,20.19,20.13,20.19,52400.0,17.4833,17.5267,17.4746,17.5267,52400.0
2011-03-31 13:20:00,20.19,20.2,20.17,20.17,19900.0,17.5267,17.5354,17.5094,17.5094,19900.0
2011-03-31 13:30:00,20.17,20.19,20.16,20.19,21100.0,17.5094,17.5267,17.5007,17.5267,21100.0
2011-03-31 13:40:00,20.18,20.19,20.13,20.13,21400.0,17.5181,17.5267,17.4746,17.4746,21400.0
2011-03-31 13:50:00,20.13,20.14,20.12,20.12,11300.0,17.4746,17.4833,17.466,17.466,11300.0
2011-03-31 14:00:00,20.12,20.12,20.11,20.12,9200.0,17.466,17.466,17.4573,17.466,9200.0
2011-03-31 14:10:00,20.12,20.18,20.11,20.18,42200.0,17.466,17.5181,17.4573,17.5181,42200.0
2011-03-31 14:20:00,20.17,20.19,20.17,20.18,27300.0,17.5094,17.5267,17.5094,17.5181,27300.0
2011-03-31 14:30:00,20.18,20.22,20.18,20.22,45000.0,17.5181,17.5528,17.5181,17.5528,45000.0
2011-03-31 14:40:00,20.22,20.22,20.21,20.22,24600.0,17.5528,17.5528,17.5441,17.5528,24600.0
2011-03-31 14:50:00,20.22,20.24,20.21,20.24,51800.0,17.5528,17.5701,17.5441,17.5701,51800.0
2011-03-31 15:00:00,20.23,20.24,20.21,20.23,78600.0,17.5615,17.5701,17.5441,17.5615,78600.0
2011-03-31 15:10:00,20.23,20.24,20.22,20.22,79200.0,17.5615,17.5701,17.5528,17.5528,79200.0
2011-03-31 15:20:00,20.22,20.26,20.22,20.25,55600.0,17.5528,17.5875,17.5528,17.5788,55600.0
2011-03-31 15:30:00,20.25,20.27,20.22,20.27,104600.0,17.5788,17.5962,17.5528,17.5962,104600.0
2011-03-31 15:40:00,20.27,20.32,20.27,20.32,214200.0,17.5962,17.6396,17.5962,17.6396,214200.0
2011-03-31 15:50:00,20.31,20.34,20.28,20.29,271100.0,17.6309,17.6569,17.6049,17.6135,271100.0
2011-04-01 09:30:00,20.4,20.62,20.3,20.61,89500.0,17.709,17.9,17.6222,17.8913,89500.0
2011-04-01 09:40:00,20.6,20.61,20.43,20.46,117100.0,17.8827,17.8913,17.7351,17.7611,117100.0
2011-04-01 09:50:00,20.46,20.49,20.43,20.44,85600.0,17.7611,17.7872,17.7351,17.7438,85600.0
2011-04-01 10:00:00,20.43,20.49,20.43,20.43,136800.0,17.7351,17.7872,17.7351,17.7351,136800.0
2011-04-01 10:10:00,20.44,20.48,20.37,20.43,206500.0,17.7438,17.7785,17.683,17.7351,206500.0
2011-04-01 10:20:00,20.43,20.46,20.42,20.42,70200.0,17.7351,17.7611,17.7264,17.7264,70200.0
2011-04-01 10:30:00,20.42,20.47,20.42,20.46,78400.0,17.7264,17.7698,17.7264,17.7611,78400.0
2011-04-01 10:40:00,20.45,20.51,20.45,20.51,92400.0,17.7524,17.8045,17.7524,17.8045,92400.0
2011-04-01 10:50:00,20.5,20.51,20.46,20.48,51600.0,17.7958,17.8045,17.7611,17.7785,51600.0
2011-04-01 11:00:00,20.48,20.49,20.45,20.47,46000.0,17.7785,17.7872,17.7524,17.7698,46000.0
2011-04-01 11:10:00,20.46,20.5,20.46,20.46,60800.0,17.7611,17.7958,17.7611,17.7611,60800.0
2011-04-01 11:20:00,20.47,20.47,20.43,20.44,36000.0,17.7698,17.7698,17.7351,17.7438,36000.0
2011-04-01 11:30:00,20.44,20.48,20.43,20.47,36300.0,17.7438,17.7785,17.7351,17.7698,36300.0
2011-04-01 11:40:00,20.47,20.47,20.43,20.45,23100.0,17.7698,17.7698,17.7351,17.7524,23100.0
2011-04-01 11:50:00,20.45,20.48,20.44,20.48,47400.0,17.7524,17.7785,17.7438,17.7785,47400.0
2011-04-01 12:00:00,20.48,20.48,20.45,20.47,41700.0,17.7785,17.7785,17.7524,17.7698,41700.0
2011-04-01 12:10:00,20.46,20.48,20.46,20.47,26800.0,17.7611,17.7785,17.7611,17.7698,26800.0
2011-04-01 12:20:00,20.47,20.47,20.46,20.47,9800.0,17.7698,17.7698,17.7611,17.7698,9800.0
2011-04-01 12:30:00,20.47,20.48,20.46,20.47,46800.0,17.7698,17.7785,17.7611,17.7698,46800.0
2011-04-01 12:40:00,20.46,20.46,20.44,20.45,17900.0,17.7611,17.7611,17.7438,17.7524,17900.0
2011-04-01 12:50:00,20.44,20.47,20.44,20.47,27900.0,17.7438,17.7698,17.7438,17.7698,27900.0
2011-04-01 13:00:00,20.47,20.48,20.46,20.46,63600.0,17.7698,17.7785,17.7611,17.7611,63600.0
2011-04-01 13:10:00,20.46,20.54,20.46,20.54,89600.0,17.7611,17.8306,17.7611,17.8306,89600.0
2011-04-01 13:20:00,20.53,20.6,20.53,20.6,70900.0,17.8219,17.8827,17.8219,17.8827,70900.0
2011-04-01 13:30:00,20.59,20.6,20.57,20.57,23700.0,17.874,17.8827,17.8566,17.8566,23700.0
2011-04-01 13:40:00,20.57,20.57,20.54,20.55,45000.0,17.8566,17.8566,17.8306,17.8392,45000.0
2011-04-01 13:50:00,20.56,20.6,20.55,20.59,35000.0,17.8479,17.8827,17.8392,17.874,35000.0
2011-04-01 14:00:00,20.59,20.59,20.54,20.56,57800.0,17.874,17.874,17.8306,17.8479,57800.0
2011-04-01 14:10:00,20.56,20.57,20.55,20.55,21900.0,17.8479,17.8566,17.8392,17.8392,21900.0
2011-04-01 14:20:00,20.56,20.6,20.55,20.56,51400.0,17.8479,17.8827,17.8392,17.8479,51400.0
2011-04-01 14:30:00,20.55,20.64,20.55,20.64,67400.0,17.8392,17.9174,17.8392,17.9174,67400.0
2011-04-01 14:40:00,20.63,20.64,20.54,20.56,59600.0,17.9087,17.9174,17.8306,17.8479,59600.0
2011-04-01 14:50:00,20.55,20.57,20.54,20.54,48000.0,17.8392,17.8566,17.8306,17.8306,48000.0
2011-04-01 15:00:00,20.55,20.58,20.54,20.54,44800.0,17.8392,17.8653,17.8306,17.8306,44800.0
2011-04-01 15:10:00,20.54,20.55,20.48,20.52,87400.0,17.8306,17.8392,17.7785,17.8132,87400.0
2011-04-01 15:20:00,20.52,20.53,20.5,20.51,98400.0,17.8132,17.8219,17.7958,17.8045,98400.0
2011-04-01 15:30:00,20.52,20.56,20.52,20.55,97300.0,17.8132,17.8479,17.8132,17.8392,97300.0
2011-04-01 15:40:00,20.55,20.6,20.52,20.54,168600.0,17.8392,17.8827,17.8132,17.8306,168600.0
2011-04-01 15:50:00,20.55,20.55,20.48,20.51,270100.0,17.8392,17.8392,17.7785,17.8045,270100.0
2011-04-04 09:30:00,20.5,20.59,20.48,20.55,37600.0,17.7958,17.874,17.7785,17.8392,37600.0
2011-04-04 09:40:00,20.56,20.58,20.53,20.55,18500.0,17.8479,17.8653,17.8219,17.8392,18500.0
2011-04-04 09:50:00,20.54,20.55,20.5,20.51,32600.0,17.8306,17.8392,17.7958,17.8045,32600.0
2011-04-04 10:00:00,20.51,20.55,20.51,20.54,36700.0,17.8045,17.8392,17.8045,17.8306,36700.0
2011-04-04 10:10:00,20.54,20.59,20.5,20.59,33800.0,17.8306,17.874,17.7958,17.874,33800.0
2011-04-04 10:20:00,20.59,20.59,20.56,20.59,23300.0,17.874,17.874,17.8479,17.874,23300.0
2011-04-04 10:30:00,20.59,20.63,20.59,20.59,27800.0,17.874,17.9087,17.874,17.874,27800.0
2011-04-04 10:40:00,20.6,20.62,20.58,20.6,18500.0,17.8827,17.9,17.8653,17.8827,18500.0
2011-04-04 10:50:00,20.6,20.63,20.59,20.61,18400.0,17.8827,17.9087,17.874,17.8913,18400.0
2011-04-04 11:00:00,20.61,20.61,20.56,20.57,19100.0,17.8913,17.8913,17.8479,17.8566,19100.0
2011-04-04 11:10:00,20.56,20.57,20.52,20.57,17900.0,17.8479,17.8566,17.8132,17.8566,17900.0
2011-04-04 11:20:00,20.57,20.59,20.55,20.59,18400.0,17.8566,17.874,17.8392,17.874,18400.0
2011-04-04 11:30:00,20.58,20.6,20.57,20.59,18100.0,17.8653,17.8827,17.8566,17.874,18100.0
2011-04-04 11:40:00,20.58,20.62,20.58,20.6,16900.0,17.8653,17.9,17.8653,17.8827,16900.0
2011-04-04 11:50:00,20.6,20.61,20.56,20.58,15300.0,17.8827,17.8913,17.8479,17.8653,15300.0
2011-04-04 12:00:00,20.57,20.58,20.56,20.56,12400.0,17.8566,17.8653,17.8479,17.8479,12400.0
2011-04-04 12:10:00,20.57,20.6,20.57,20.6,15800.0,17.8566,17.8827,17.8566,17.8827,15800.0
2011-04-04 12:20:00,20.6,20.62,20.59,20.61,14400.0,17.8827,17.9,17.874,17.8913,14400.0
2011-04-04 12:30:00,20.61,20.62,20.57,20.58,21900.0,17.8913,17.9,17.8566,17.8653,21900.0
2011-04-04 12:40:00,20.57,20.58,20.56,20.58,18500.0,17.8566,17.8653,17.8479,17.8653,18500.0
2011-04-04 12:50:00,20.57,20.57,20.54,20.57,20300.0,17.8566,17.8566,17.8306,17.8566,20300.0
2011-04-04 13:00:00,20.57,20.58,20.57,20.58,8900.0,17.8566,17.8653,17.8566,17.8653,8900.0
2011-04-04 13:10:00,20.58,20.58,20.57,20.58,10700.0,17.8653,17.8653,17.8566,17.8653,10700.0
2011-04-04 13:20:00,20.58,20.58,20.55,20.57,36300.0,17.8653,17.8653,17.8392,17.8566,36300.0
2011-04-04 13:30:00,20.57,20.6,20.55,20.59,42700.0,17.8566,17.8827,17.8392,17.874,42700.0
2011-04-04 13:40:00,20.59,20.61,20.56,20.59,32200.0,17.874,17.8913,17.8479,17.874,32200.0
2011-04-04 13:50:00,20.6,20.61,20.58,20.61,26600.0,17.8827,17.8913,17.8653,17.8913,26600.0
2011-04-04 14:00:00,20.61,20.63,20.59,20.63,47100.0,17.8913,17.9087,17.874,17.9087,47100.0
2011-04-04 14:10:00,20.63,20.64,20.62,20.63,29100.0,17.9087,17.9174,17.9,17.9087,29100.0
2011-04-04 14:20:00,20.63,20.63,20.59,20.59,20800.0,17.9087,17.9087,17.874,17.874,20800.0
2011-04-04 14:30:00,20.6,20.6,20.59,20.6,15100.0,17.8827,17.8827,17.874,17.8827,15100.0
2011-04-04 14:40:00,20.59,20.62,20.59,20.61,42200.0,17.874,17.9,17.874,17.8913,42200.0
2011-04-04 14:50:00,20.62,20.62,20.57,20.58,37500.0,17.9,17.9,17.8566,17.8653,37500.0
2011-04-04 15:00:00,20.58,20.58,20.55,20.58,54500.0,17.8653,17.8653,17.8392,17.8653,54500.0
2011-04-04 15:10:00,20.57,20.6,20.57,20.6,34700.0,17.8566,17.8827,17.8566,17.8827,34700.0
2011-04-04 15:20:00,20.6,20.64,20.59,20.64,44700.0,17.8827,17.9174,17.874,17.9174,44700.0
2011-04-04 15:30:00,20.63,20.64,20.58,20.62,67400.0,17.9087,17.9174,17.8653,17.9,67400.0
2011-04-04 15:40:00,20.61,20.62,20.53,20.55,191200.0,17.8913,17.9,17.8219,17.8392,191200.0
2011-04-04 15:50:00,20.54,20.6,20.54,20.59,208300.0,17.8306,17.8827,17.8306,17.874,208300.0
2011-04-05 09:30:00,20.54,20.6,20.49,20.56,41200.0,17.8306,17.8827,17.7872,17.8479,41200.0
2011-04-05 09:40:00,20.55,20.61,20.55,20.61,33100.0,17.8392,17.8913,17.8392,17.8913,33100.0
2011-04-05 09:50:00,20.6,20.66,20.54,20.58,45700.0,17.8827,17.9347,17.8306,17.8653,45700.0
2011-04-05 10:00:00,20.56,20.57,20.47,20.51,68400.0,17.8479,17.8566,17.7698,17.8045,68400.0
2011-04-05 10:10:00,20.52,20.57,20.5,20.54,35100.0,17.8132,17.8566,17.7958,17.8306,35100.0
2011-04-05 10:20:00,20.54,20.59,20.53,20.59,36700.0,17.8306,17.874,17.8219,17.874,36700.0
2011-04-05 10:30:00,20.59,20.63,20.59,20.6,27300.0,17.874,17.9087,17.874,17.8827,27300.0
2011-04-05 10:40:00,20.61,20.66,20.59,20.66,22300.0,17.8913,17.9347,17.874,17.9347,22300.0
2011-04-05 10:50:00,20.65,20.66,20.62,20.64,39800.0,17.9261,17.9347,17.9,17.9174,39800.0
2011-04-05 11:00:00,20.64,20.69,20.64,20.68,33800.0,17.9174,17.9608,17.9174,17.9521,33800.0
2011-04-05 11:10:00,20.68,20.69,20.64,20.69,15500.0,17.9521,17.9608,17.9174,17.9608,15500.0
2011-04-05 11:20:00,20.69,20.69,20.65,20.65,14500.0,17.9608,17.9608,17.9261,17.9261,14500.0
2011-04-05 11:30:00,20.66,20.66,20.61,20.61,15400.0,17.9347,17.9347,17.8913,17.8913,15400.0
2011-04-05 11:40:00,20.61,20.62,20.57,20.59,46000.0,17.8913,17.9,17.8566,17.874,46000.0
2011-04-05 11:50:00,20.59,20.62,20.57,20.61,46300.0,17.874,17.9,17.8566,17.8913,46300.0
2011-04-05 12:00:00,20.61,20.63,20.6,20.62,18200.0,17.8913,17.9087,17.8827,17.9,18200.0
2011-04-05 12:10:00,20.62,20.63,20.62,20.62,12100.0,17.9,17.9087,17.9,17.9,12100.0
2011-04-05 12:20:00,20.63,20.67,20.62,20.66,19900.0,17.9087,17.9434,17.9,17.9347,19900.0
2011-04-05 12:30:00,20.67,20.67,20.66,20.66,14000.0,17.9434,17.9434,17.9347,17.9347,14000.0
2011-04-05 12:40:00,20.66,20.72,20.66,20.72,35000.0,17.9347,17.9868,17.9347,17.9868,35000.0
2011-04-05 12:50:00,20.72,20.78,20.72,20.78,25700.0,17.9868,18.0389,17.9868,18.0389,25700.0
2011-04-05 13:00:00,20.78,20.79,20.77,20.77,25900.0,18.0389,18.0476,18.0302,18.0302,25900.0
2011-04-05 13:10:00,20.77,20.78,20.72,20.72,52700.0,18.0302,18.0389,17.9868,17.9868,52700.0
2011-04-05 13:20:00,20.72,20.72,20.7,20.72,28600.0,17.9868,17.9868,17.9695,17.9868,28600.0
2011-04-05 13:30:00,20.72,20.77,20.71,20.75,113000.0,17.9868,18.0302,17.9781,18.0129,113000.0
2011-04-05 13:40:00,20.76,20.76,20.7,20.7,31400.0,18.0215,18.0215,17.9695,17.9695,31400.0
2011-04-05 13:50:00,20.7,20.73,20.7,20.71,24900.0,17.9695,17.9955,17.9695,17.9781,24900.0
2011-04-05 14:00:00,20.71,20.72,20.64,20.65,55900.0,17.9781,17.9868,17.9174,17.9261,55900.0
2011-04-05 14:10:00,20.64,20.65,20.63,20.64,15900.0,17.9174,17.9261,17.9087,17.9174,15900.0
2011-04-05 14:20:00,20.63,20.66,20.61,20.61,42100.0,17.9087,17.9347,17.8913,17.8913,42100.0
2011-04-05 14:30:00,20.61,20.63,20.58,20.63,61400.0,17.8913,17.9087,17.8653,17.9087,61400.0
2011-04-05 14:40:00,20.64,20.67,20.63,20.64,42700.0,17.9174,17.9434,17.9087,17.9174,42700.0
2011-04-05 14:50:00,20.65,20.68,20.63,20.68,64800.0,17.9261,17.9521,17.9087,17.9521,64800.0
2011-04-05 15:00:00,20.67,20.67,20.64,20.65,44000.0,17.9434,17.9434,17.9174,17.9261,44000.0
2011-04-05 15:10:00,20.65,20.65,20.62,20.64,41400.0,17.9261,17.9261,17.9,17.9174,41400.0
2011-04-05 15:20:00,20.64,20.65,20.62,20.62,44100.0,17.9174,17.9261,17.9,17.9,44100.0
2011-04-05 15:30:00,20.62,20.65,20.59,20.62,70500.0,17.9,17.9261,17.874,17.9,70500.0
2011-04-05 15:40:00,20.62,20.66,20.61,20.62,97300.0,17.9,17.9347,17.8913,17.9,97300.0
2011-04-05 15:50:00,20.62,20.63,20.59,20.6,208300.0,17.9,17.9087,17.874,17.8827,208300.0
2011-04-06 09:30:00,20.62,20.7,20.51,20.63,109300.0,17.9,17.9695,17.8045,17.9087,109300.0
2011-04-06 09:40:00,20.64,20.69,20.56,20.61,56900.0,17.9174,17.9608,17.8479,17.8913,56900.0
2011-04-06 09:50:00,20.6,20.61,20.48,20.48,68900.0,17.8827,17.8913,17.7785,17.7785,68900.0
2011-04-06 10:00:00,20.49,20.53,20.41,20.43,47700.0,17.7872,17.8219,17.7177,17.7351,47700.0
2011-04-06 10:10:00,20.43,20.47,20.37,20.45,73200.0,17.7351,17.7698,17.683,17.7524,73200.0
2011-04-06 10:20:00,20.45,20.53,20.44,20.53,39000.0,17.7524,17.8219,17.7438,17.8219,39000.0
2011-04-06 10:30:00,20.52,20.53,20.45,20.47,48700.0,17.8132,17.8219,17.7524,17.7698,48700.0
2011-04-06 10:40:00,20.47,20.51,20.46,20.47,27900.0,17.7698,17.8045,17.7611,17.7698,27900.0
2011-04-06 10:50:00,20.47,20.51,20.44,20.49,43000.0,17.7698,17.8045,17.7438,17.7872,43000.0
2011-04-06 11:00:00,20.48,20.49,20.44,20.45,32900.0,17.7785,17.7872,17.7438,17.7524,32900.0
2011-04-06 11:10:00,20.44,20.48,20.44,20.46,51200.0,17.7438,17.7785,17.7438,17.7611,51200.0
2011-04-06 11:20:00,20.46,20.47,20.37,20.42,69100.0,17.7611,17.7698,17.683,17.7264,69100.0
2011-04-06 11:30:00,20.42,20.44,20.38,20.44,37100.0,17.7264,17.7438,17.6917,17.7438,37100.0
2011-04-06 11:40:00,20.43,20.44,20.4,20.41,42900.0,17.7351,17.7438,17.709,17.7177,42900.0
2011-04-06 11:50:00,20.41,20.42,20.36,20.36,46200.0,17.7177,17.7264,17.6743,17.6743,46200.0
2011-04-06 12:00:00,20.37,20.37,20.3,20.3,71100.0,17.683,17.683,17.6222,17.6222,71100.0
2011-04-06 12:10:00,20.29,20.36,20.28,20.3,64200.0,17.6135,17.6743,17.6049,17.6222,64200.0
2011-04-06 12:20:00,20.3,20.31,20.28,20.28,51500.0,17.6222,17.6309,17.6049,17.6049,51500.0
2011-04-06 12:30:00,20.29,20.29,20.22,20.25,96700.0,17.6135,17.6135,17.5528,17.5788,96700.0
2011-04-06 12:40:00,20.25,20.25,20.21,20.21,91000.0,17.5788,17.5788,17.5441,17.5441,91000.0
2011-04-06 12:50:00,20.22,20.24,20.2,20.23,52100.0,17.5528,17.5701,17.5354,17.5615,52100.0
2011-04-06 13:00:00,20.23,20.29,20.23,20.28,60800.0,17.5615,17.6135,17.5615,17.6049,60800.0
2011-04-06 13:10:00,20.29,20.4,20.28,20.4,87700.0,17.6135,17.709,17.6049,17.709,87700.0
2011-04-06 13:20:00,20.4,20.46,20.39,20.45,67600.0,17.709,17.7611,17.7004,17.7524,67600.0
2011-04-06 13:30:00,20.44,20.45,20.38,20.45,85200.0,17.7438,17.7524,17.6917,17.7524,85200.0
2011-04-06 13:40:00,20.45,20.47,20.44,20.44,36800.0,17.7524,17.7698,17.7438,17.7438,36800.0
2011-04-06 13:50:00,20.44,20.45,20.39,20.4,43700.0,17.7438,17.7524,17.7004,17.709,43700.0
2011-04-06 14:00:00,20.39,20.4,20.37,20.39,61900.0,17.7004,17.709,17.683,17.7004,61900.0
2011-04-06 14:10:00,20.39,20.42,20.38,20.41,59600.0,17.7004,17.7264,17.6917,17.7177,59600.0
2011-04-06 14:20:00,20.41,20.41,20.37,20.41,35300.0,17.7177,17.7177,17.683,17.7177,35300.0
2011-04-06 14:30:00,20.41,20.42,20.4,20.42,74300.0,17.7177,17.7264,17.709,17.7264,74300.0
2011-04-06 14:40:00,20.42,20.45,20.41,20.44,56300.0,17.7264,17.7524,17.7177,17.7438,56300.0
2011-04-06 14:50:00,20.45,20.48,20.43,20.47,69200.0,17.7524,17.7785,17.7351,17.7698,69200.0
2011-04-06 15:00:00,20.48,20.49,20.44,20.46,74700.0,17.7785,17.7872,17.7438,17.7611,74700.0
2011-04-06 15:10:00,20.46,20.47,20.4,20.44,151300.0,17.7611,17.7698,17.709,17.7438,151300.0
2011-04-06 15:20:00,20.44,20.45,20.39,20.41,97200.0,17.7438,17.7524,17.7004,17.7177,97200.0
2011-04-06 15:30:00,20.42,20.42,20.38,20.42,93600.0,17.7264,17.7264,17.6917,17.7264,93600.0
2011-04-06 15:40:00,20.42,20.46,20.41,20.44,158600.0,17.7264,17.7611,17.7177,17.7438,158600.0
2011-04-06 15:50:00,20.44,20.45,20.35,20.39,347900.0,17.7438,17.7524,17.6656,17.7004,347900.0
2011-04-07 09:30:00,20.95,20.99,20.69,20.78,232000.0,18.1865,18.2212,17.9608,18.0389,232000.0
2011-04-07 09:40:00,20.78,21.04,20.77,20.91,281500.0,18.0389,18.2646,18.0302,18.1518,281500.0
2011-04-07 09:50:00,20.9,21.09,20.89,21.06,147400.0,18.1431,18.308,18.1344,18.282,147400.0
2011-04-07 10:00:00,21.05,21.21,21.05,21.1,197700.0,18.2733,18.4122,18.2733,18.3167,197700.0
2011-04-07 10:10:00,21.09,21.3,21.06,21.25,211900.0,18.308,18.4903,18.282,18.4469,211900.0
2011-04-07 10:20:00,21.26,21.47,21.24,21.4,248200.0,18.4556,18.6379,18.4382,18.5771,248200.0
2011-04-07 10:30:00,21.39,21.4,21.23,21.35,254700.0,18.5684,18.5771,18.4295,18.5337,254700.0
2011-04-07 10:40:00,21.35,21.37,21.17,21.35,309000.0,18.5337,18.5511,18.3775,18.5337,309000.0
2011-04-07 10:50:00,21.35,21.4,21.14,21.27,215600.0,18.5337,18.5771,18.3514,18.4643,215600.0
2011-04-07 11:00:00,21.27,21.38,21.19,21.36,183600.0,18.4643,18.5598,18.3948,18.5424,183600.0
2011-04-07 11:10:00,21.35,21.39,21.32,21.37,76100.0,18.5337,18.5684,18.5077,18.5511,76100.0
2011-04-07 11:20:00,21.37,21.5,21.36,21.41,215400.0,18.5511,18.6639,18.5424,18.5858,215400.0
2011-04-07 11:30:00,21.42,21.42,21.3,21.39,105500.0,18.5945,18.5945,18.4903,18.5684,105500.0
2011-04-07 11:40:00,21.39,21.42,21.36,21.38,68700.0,18.5684,18.5945,18.5424,18.5598,68700.0
2011-04-07 11:50:00,21.39,21.5,21.28,21.5,90100.0,18.5684,18.6639,18.473,18.6639,90100.0
2011-04-07 12:00:00,21.49,21.53,21.43,21.53,180600.0,18.6553,18.69,18.6032,18.69,180600.0
2011-04-07 12:10:00,21.53,21.61,21.52,21.57,104000.0,18.69,18.7594,18.6813,18.7247,104000.0
2011-04-07 12:20:00,21.57,21.61,21.53,21.61,90100.0,18.7247,18.7594,18.69,18.7594,90100.0
2011-04-07 12:30:00,21.61,21.7,21.59,21.69,88600.0,18.7594,18.8376,18.7421,18.8289,88600.0
2011-04-07 12:40:00,21.69,21.71,21.63,21.63,103200.0,18.8289,18.8462,18.7768,18.7768,103200.0
2011-04-07 12:50:00,21.63,21.71,21.62,21.71,73700.0,18.7768,18.8462,18.7681,18.8462,73700.0
2011-04-07 13:00:00,21.7,21.72,21.67,21.7,93000.0,18.8376,18.8549,18.8115,18.8376,93000.0
2011-04-07 13:10:00,21.7,21.72,21.64,21.64,95100.0,18.8376,18.8549,18.7855,18.7855,95100.0
2011-04-07 13:20:00,21.64,21.69,21.62,21.66,99100.0,18.7855,18.8289,18.7681,18.8028,99100.0
2011-04-07 13:30:00,21.65,21.65,21.55,21.61,121100.0,18.7941,18.7941,18.7073,18.7594,121100.0
2011-04-07 13:40:00,21.61,21.7,21.61,21.7,72500.0,18.7594,18.8376,18.7594,18.8376,72500.0
2011-04-07 13:50:00,21.7,21.74,21.68,21.73,132000.0,18.8376,18.8723,18.8202,18.8636,132000.0
2011-04-07 14:00:00,21.73,21.84,21.73,21.8,125200.0,18.8636,18.9591,18.8636,18.9244,125200.0
2011-04-07 14:10:00,21.8,21.8,21.77,21.78,79400.0,18.9244,18.9244,18.8983,18.907,79400.0
2011-04-07 14:20:00,21.78,21.82,21.75,21.77,113000.0,18.907,18.9417,18.881,18.8983,113000.0
2011-04-07 14:30:00,21.76,21.8,21.76,21.79,88200.0,18.8896,18.9244,18.8896,18.9157,88200.0
2011-04-07 14:40:00,21.79,21.79,21.71,21.74,112300.0,18.9157,18.9157,18.8462,18.8723,112300.0
2011-04-07 14:50:00,21.74,21.74,21.68,21.73,123600.0,18.8723,18.8723,18.8202,18.8636,123600.0
2011-04-07 15:00:00,21.73,21.73,21.69,21.71,228600.0,18.8636,18.8636,18.8289,18.8462,228600.0
2011-04-07 15:10:00,21.71,21.73,21.69,21.72,166200.0,18.8462,18.8636,18.8289,18.8549,166200.0
2011-04-07 15:20:00,21.72,21.73,21.61,21.67,214500.0,18.8549,18.8636,18.7594,18.8115,214500.0
2011-04-07 15:30:00,21.67,21.72,21.59,21.6,307800.0,18.8115,18.8549,18.7421,18.7507,307800.0
2011-04-07 15:40:00,21.59,21.65,21.53,21.64,389500.0,18.7421,18.7941,18.69,18.7855,389500.0
2011-04-07 15:50:00,21.64,21.84,21.64,21.84,603900.0,18.7855,18.9591,18.7855,18.9591,603900.0
2011-04-08 09:30:00,21.88,21.99,21.66,21.81,204700.0,18.9938,19.0893,18.8028,18.933,204700.0
2011-04-08 09:40:00,21.81,21.83,21.61,21.7,136300.0,18.933,18.9504,18.7594,18.8376,136300.0
2011-04-08 09:50:00,21.69,21.75,21.61,21.62,111400.0,18.8289,18.881,18.7594,18.7681,111400.0
2011-04-08 10:00:00,21.63,21.72,21.61,21.61,128300.0,18.7768,18.8549,18.7594,18.7594,128300.0
2011-04-08 10:10:00,21.62,21.76,21.61,21.72,71100.0,18.7681,18.8896,18.7594,18.8549,71100.0
2011-04-08 10:20:00,21.71,21.82,21.66,21.81,53900.0,18.8462,18.9417,18.8028,18.933,53900.0
2011-04-08 10:30:00,21.81,21.91,21.8,21.91,55700.0,18.933,19.0198,18.9244,19.0198,55700.0
2011-04-08 10:40:00,21.9,21.94,21.84,21.85,114800.0,19.0112,19.0459,18.9591,18.9678,114800.0
2011-04-08 10:50:00,21.84,21.85,21.74,21.79,100000.0,18.9591,18.9678,18.8723,18.9157,100000.0
2011-04-08 11:00:00,21.79,21.88,21.77,21.87,54000.0,18.9157,18.9938,18.8983,18.9851,54000.0
2011-04-08 11:10:00,21.87,21.9,21.84,21.89,47500.0,18.9851,19.0112,18.9591,19.0025,47500.0
2011-04-08 11:20:00,21.89,21.95,21.87,21.92,75800.0,19.0025,19.0546,18.9851,19.0285,75800.0
2011-04-08 11:30:00,21.93,21.97,21.91,21.92,93600.0,19.0372,19.0719,19.0198,19.0285,93600.0
2011-04-08 11:40:00,21.92,21.93,21.83,21.84,41100.0,19.0285,19.0372,18.9504,18.9591,41100.0
2011-04-08 11:50:00,21.84,21.89,21.82,21.86,54600.0,18.9591,19.0025,18.9417,18.9764,54600.0
2011-04-08 12:00:00,21.86,21.9,21.85,21.86,31200.0,18.9764,19.0112,18.9678,18.9764,31200.0
2011-04-08 12:10:00,21.86,21.92,21.85,21.87,48800.0,18.9764,19.0285,18.9678,18.9851,48800.0
2011-04-08 12:20:00,21.87,21.87,21.8,21.84,30900.0,18.9851,18.9851,18.9244,18.9591,30900.0
2011-04-08 12:30:00,21.83,21.84,21.78,21.79,32300.0,18.9504,18.9591,18.907,18.9157,32300.0
2011-04-08 12:40:00,21.79,21.84,21.78,21.82,36700.0,18.9157,18.9591,18.907,18.9417,36700.0
2011-04-08 12:50:00,21.82,21.82,21.78,21.79,51000.0,18.9417,18.9417,18.907,18.9157,51000.0
2011-04-08 13:00:00,21.8,21.82,21.79,21.79,22000.0,18.9244,18.9417,18.9157,18.9157,22000.0
2011-04-08 13:10:00,21.79,21.8,21.74,21.77,25000.0,18.9157,18.9244,18.8723,18.8983,25000.0
2011-04-08 13:20:00,21.77,21.84,21.76,21.79,76500.0,18.8983,18.9591,18.8896,18.9157,76500.0
2011-04-08 13:30:00,21.79,21.82,21.77,21.8,90600.0,18.9157,18.9417,18.8983,18.9244,90600.0
2011-04-08 13:40:00,21.79,21.84,21.79,21.81,37800.0,18.9157,18.9591,18.9157,18.933,37800.0
2011-04-08 13:50:00,21.81,21.86,21.8,21.85,51200.0,18.933,18.9764,18.9244,18.9678,51200.0
2011-04-08 14:00:00,21.85,21.85,21.78,21.79,66700.0,18.9678,18.9678,18.907,18.9157,66700.0
2011-04-08 14:10:00,21.79,21.79,21.7,21.71,112900.0,18.9157,18.9157,18.8376,18.8462,112900.0
2011-04-08 14:20:00,21.71,21.71,21.66,21.68,52900.0,18.8462,18.8462,18.8028,18.8202,52900.0
2011-04-08 14:30:00,21.68,21.68,21.64,21.66,62700.0,18.8202,18.8202,18.7855,18.8028,62700.0
2011-04-08 14:40:00,21.66,21.7,21.65,21.65,92000.0,18.8028,18.8376,18.7941,18.7941,92000.0
2011-04-08 14:50:00,21.64,21.64,21.52,21.57,136100.0,18.7855,18.7855,18.6813,18.7247,136100.0
2011-04-08 15:00:00,21.57,21.61,21.54,21.61,70800.0,18.7247,18.7594,18.6987,18.7594,70800.0
2011-04-08 15:10:00,21.61,21.62,21.58,21.62,84400.0,18.7594,18.7681,18.7334,18.7681,84400.0
2011-04-08 15:20:00,21.62,21.62,21.57,21.57,81400.0,18.7681,18.7681,18.7247,18.7247,81400.0
2011-04-08 15:30:00,21.57,21.58,21.5,21.52,161200.0,18.7247,18.7334,18.6639,18.6813,161200.0
2011-04-08 15:40:00,21.52,21.54,21.51,21.54,169100.0,18.6813,18.6987,18.6726,18.6987,169100.0
2011-04-08 15:50:00,21.54,21.57,21.51,21.54,260600.0,18.6987,18.7247,18.6726,18.6987,260600.0
2011-04-11 09:30:00,21.56,21.95,21.51,21.95,129500.0,18.716,19.0546,18.6726,19.0546,129500.0
2011-04-11 09:40:00,21.93,22.0,21.92,21.95,84800.0,19.0372,19.098,19.0285,19.0546,84800.0
2011-04-11 09:50:00,21.95,21.96,21.86,21.89,76100.0,19.0546,19.0633,18.9764,19.0025,76100.0
2011-04-11 10:00:00,21.89,21.95,21.87,21.87,80400.0,19.0025,19.0546,18.9851,18.9851,80400.0
2011-04-11 10:10:00,21.88,21.9,21.82,21.83,76900.0,18.9938,19.0112,18.9417,18.9504,76900.0
2011-04-11 10:20:00,21.83,21.83,21.75,21.75,69600.0,18.9504,18.9504,18.881,18.881,69600.0
2011-04-11 10:30:00,21.76,21.76,21.69,21.72,62400.0,18.8896,18.8896,18.8289,18.8549,62400.0
2011-04-11 10:40:00,21.71,21.77,21.71,21.76,39000.0,18.8462,18.8983,18.8462,18.8896,39000.0
2011-04-11 10:50:00,21.77,21.77,21.73,21.75,43100.0,18.8983,18.8983,18.8636,18.881,43100.0
2011-04-11 11:00:00,21.76,21.85,21.76,21.84,35500.0,18.8896,18.9678,18.8896,18.9591,35500.0
2011-04-11 11:10:00,21.84,21.9,21.83,21.89,25000.0,18.9591,19.0112,18.9504,19.0025,25000.0
2011-04-11 11:20:00,21.89,21.89,21.83,21.83,31800.0,19.0025,19.0025,18.9504,18.9504,31800.0
2011-04-11 11:30:00,21.83,21.84,21.8,21.81,35900.0,18.9504,18.9591,18.9244,18.933,35900.0
2011-04-11 11:40:00,21.81,21.85,21.8,21.84,30400.0,18.933,18.9678,18.9244,18.9591,30400.0
2011-04-11 11:50:00,21.84,21.85,21.8,21.8,24500.0,18.9591,18.9678,18.9244,18.9244,24500.0
2011-04-11 12:00:00,21.8,21.82,21.79,21.8,30500.0,18.9244,18.9417,18.9157,18.9244,30500.0
2011-04-11 12:10:00,21.8,21.8,21.76,21.76,23000.0,18.9244,18.9244,18.8896,18.8896,23000.0
2011-04-11 12:20:00,21.76,21.78,21.76,21.78,16900.0,18.8896,18.907,18.8896,18.907,16900.0
2011-04-11 12:30:00,21.78,21.78,21.69,21.69,30900.0,18.907,18.907,18.8289,18.8289,30900.0
2011-04-11 12:40:00,21.7,21.71,21.68,21.69,28000.0,18.8376,18.8462,18.8202,18.8289,28000.0
2011-04-11 12:50:00,21.68,21.7,21.67,21.68,20200.0,18.8202,18.8376,18.8115,18.8202,20200.0
2011-04-11 13:00:00,21.67,21.69,21.65,21.68,76000.0,18.8115,18.8289,18.7941,18.8202,76000.0
2011-04-11 13:10:00,21.67,21.68,21.64,21.66,24200.0,18.8115,18.8202,18.7855,18.8028,24200.0
2011-04-11 13:20:00,21.67,21.68,21.66,21.67,21500.0,18.8115,18.8202,18.8028,18.8115,21500.0
2011-04-11 13:30:00,21.67,21.68,21.65,21.67,21700.0,18.8115,18.8202,18.7941,18.8115,21700.0
2011-04-11 13:40:00,21.67,21.68,21.67,21.68,16300.0,18.8115,18.8202,18.8115,18.8202,16300.0
2011-04-11 13:50:00,21.67,21.7,21.66,21.67,53200.0,18.8115,18.8376,18.8028,18.8115,53200.0
2011-04-11 14:00:00,21.68,21.69,21.66,21.67,44200.0,18.8202,18.8289,18.8028,18.8115,44200.0
2011-04-11 14:10:00,21.68,21.68,21.65,21.66,62700.0,18.8202,18.8202,18.7941,18.8028,62700.0
2011-04-11 14:20:00,21.65,21.67,21.65,21.65,48700.0,18.7941,18.8115,18.7941,18.7941,48700.0
2011-04-11 14:30:00,21.65,21.67,21.64,21.64,60600.0,18.7941,18.8115,18.7855,18.7855,60600.0
2011-04-11 14:40:00,21.65,21.65,21.62,21.64,31400.0,18.7941,18.7941,18.7681,18.7855,31400.0
2011-04-11 14:50:00,21.64,21.67,21.6,21.62,65000.0,18.7855,18.8115,18.7507,18.7681,65000.0
2011-04-11 15:00:00,21.62,21.64,21.57,21.58,75100.0,18.7681,18.7855,18.7247,18.7334,75100.0
2011-04-11 15:10:00,21.58,21.59,21.54,21.56,59600.0,18.7334,18.7421,18.6987,18.716,59600.0
2011-04-11 15:20:00,21.55,21.56,21.51,21.52,80200.0,18.7073,18.716,18.6726,18.6813,80200.0
2011-04-11 15:30:00,21.52,21.55,21.51,21.51,98500.0,18.6813,18.7073,18.6726,18.6726,98500.0
2011-04-11 15:40:00,21.51,21.52,21.47,21.5,212700.0,18.6726,18.6813,18.6379,18.6639,212700.0
2011-04-11 15:50:00,21.5,21.53,21.47,21.53,203200.0,18.6639,18.69,18.6379,18.69,203200.0
2011-04-12 09:30:00,21.46,21.67,21.39,21.67,77200.0,18.6292,18.8115,18.5684,18.8115,77200.0
2011-04-12 09:40:00,21.67,21.81,21.62,21.75,63200.0,18.8115,18.933,18.7681,18.881,63200.0
2011-04-12 09:50:00,21.76,21.78,21.71,21.74,57900.0,18.8896,18.907,18.8462,18.8723,57900.0
2011-04-12 10:00:00,21.72,21.73,21.59,21.59,50200.0,18.8549,18.8636,18.7421,18.7421,50200.0
2011-04-12 10:10:00,21.59,21.65,21.58,21.65,38200.0,18.7421,18.7941,18.7334,18.7941,38200.0
2011-04-12 10:20:00,21.64,21.65,21.61,21.65,40100.0,18.7855,18.7941,18.7594,18.7941,40100.0
2011-04-12 10:30:00,21.64,21.65,21.59,21.6,27200.0,18.7855,18.7941,18.7421,18.7507,27200.0
2011-04-12 10:40:00,21.6,21.6,21.53,21.57,29300.0,18.7507,18.7507,18.69,18.7247,29300.0
2011-04-12 10:50:00,21.58,21.64,21.56,21.58,66900.0,18.7334,18.7855,18.716,18.7334,66900.0
2011-04-12 11:00:00,21.57,21.65,21.57,21.65,25300.0,18.7247,18.7941,18.7247,18.7941,25300.0
2011-04-12 11:10:00,21.64,21.66,21.6,21.6,28000.0,18.7855,18.8028,18.7507,18.7507,28000.0
2011-04-12 11:20:00,21.59,21.68,21.59,21.66,62000.0,18.7421,18.8202,18.7421,18.8028,62000.0
2011-04-12 11:30:00,21.65,21.69,21.64,21.69,44500.0,18.7941,18.8289,18.7855,18.8289,44500.0
2011-04-12 11:40:00,21.69,21.7,21.68,21.68,20900.0,18.8289,18.8376,18.8202,18.8202,20900.0
2011-04-12 11:50:00,21.68,21.69,21.66,21.67,49900.0,18.8202,18.8289,18.8028,18.8115,49900.0
2011-04-12 12:00:00,21.67,21.68,21.64,21.64,44200.0,18.8115,18.8202,18.7855,18.7855,44200.0
2011-04-12 12:10:00,21.65,21.65,21.64,21.65,32200.0,18.7941,18.7941,18.7855,18.7941,32200.0
2011-04-12 12:20:00,21.65,21.67,21.64,21.65,44100.0,18.7941,18.8115,18.7855,18.7941,44100.0
2011-04-12 12:30:00,21.64,21.65,21.63,21.64,12400.0,18.7855,18.7941,18.7768,18.7855,12400.0
2011-04-12 12:40:00,21.64,21.68,21.64,21.68,33200.0,18.7855,18.8202,18.7855,18.8202,33200.0
2011-04-12 12:50:00,21.67,21.69,21.64,21.64,26500.0,18.8115,18.8289,18.7855,18.7855,26500.0
2011-04-12 13:00:00,21.65,21.66,21.64,21.66,17200.0,18.7941,18.8028,18.7855,18.8028,17200.0
2011-04-12 13:10:00,21.65,21.66,21.64,21.64,22600.0,18.7941,18.8028,18.7855,18.7855,22600.0
2011-04-12 13:20:00,21.64,21.67,21.64,21.67,20400.0,18.7855,18.8115,18.7855,18.8115,20400.0
2011-04-12 13:30:00,21.67,21.69,21.67,21.67,36400.0,18.8115,18.8289,18.8115,18.8115,36400.0
2011-04-12 13:40:00,21.66,21.71,21.66,21.71,31600.0,18.8028,18.8462,18.8028,18.8462,31600.0
2011-04-12 13:50:00,21.7,21.71,21.69,21.7,68500.0,18.8376,18.8462,18.8289,18.8376,68500.0
2011-04-12 14:00:00,21.69,21.72,21.68,21.71,52700.0,18.8289,18.8549,18.8202,18.8462,52700.0
2011-04-12 14:10:00,21.71,21.72,21.66,21.67,34500.0,18.8462,18.8549,18.8028,18.8115,34500.0
2011-04-12 14:20:00,21.67,21.74,21.67,21.73,62500.0,18.8115,18.8723,18.8115,18.8636,62500.0
2011-04-12 14:30:00,21.74,21.74,21.71,21.74,17500.0,18.8723,18.8723,18.8462,18.8723,17500.0
2011-04-12 14:40:00,21.73,21.74,21.65,21.66,67900.0,18.8636,18.8723,18.7941,18.8028,67900.0
2011-04-12 14:50:00,21.66,21.7,21.63,21.67,45900.0,18.8028,18.8376,18.7768,18.8115,45900.0
2011-04-12 15:00:00,21.67,21.68,21.64,21.64,31100.0,18.8115,18.8202,18.7855,18.7855,31100.0
2011-04-12 15:10:00,21.64,21.65,21.64,21.64,18000.0,18.7855,18.7941,18.7855,18.7855,18000.0
2011-04-12 15:20:00,21.64,21.65,21.58,21.61,74000.0,18.7855,18.7941,18.7334,18.7594,74000.0
2011-04-12 15:30:00,21.6,21.61,21.56,21.56,55600.0,18.7507,18.7594,18.716,18.716,55600.0
2011-04-12 15:40:00,21.56,21.59,21.56,21.58,79400.0,18.716,18.7421,18.716,18.7334,79400.0
2011-04-12 15:50:00,21.57,21.59,21.57,21.59,161300.0,18.7247,18.7421,18.7247,18.7421,161300.0
2011-04-13 09:30:00,21.65,21.69,21.59,21.68,50000.0,18.7941,18.8289,18.7421,18.8202,50000.0
2011-04-13 09:40:00,21.67,21.69,21.66,21.66,30000.0,18.8115,18.8289,18.8028,18.8028,30000.0
2011-04-13 09:50:00,21.66,21.67,21.57,21.57,32800.0,18.8028,18.8115,18.7247,18.7247,32800.0
2011-04-13 10:00:00,21.58,21.65,21.56,21.64,30700.0,18.7334,18.7941,18.716,18.7855,30700.0
2011-04-13 10:10:00,21.65,21.7,21.64,21.69,27800.0,18.7941,18.8376,18.7855,18.8289,27800.0
2011-04-13 10:20:00,21.7,21.8,21.69,21.8,36300.0,18.8376,18.9244,18.8289,18.9244,36300.0
2011-04-13 10:30:00,21.8,21.82,21.74,21.76,32000.0,18.9244,18.9417,18.8723,18.8896,32000.0
2011-04-13 10:40:00,21.75,21.84,21.75,21.84,32900.0,18.881,18.9591,18.881,18.9591,32900.0
2011-04-13 10:50:00,21.83,21.86,21.82,21.86,75600.0,18.9504,18.9764,18.9417,18.9764,75600.0
2011-04-13 11:00:00,21.85,21.87,21.85,21.87,62200.0,18.9678,18.9851,18.9678,18.9851,62200.0
2011-04-13 11:10:00,21.87,21.9,21.86,21.88,32900.0,18.9851,19.0112,18.9764,18.9938,32900.0
2011-04-13 11:20:00,21.88,21.89,21.84,21.86,25400.0,18.9938,19.0025,18.9591,18.9764,25400.0
2011-04-13 11:30:00,21.86,21.86,21.81,21.83,20900.0,18.9764,18.9764,18.933,18.9504,20900.0
2011-04-13 11:40:00,21.83,21.86,21.82,21.85,18300.0,18.9504,18.9764,18.9417,18.9678,18300.0
2011-04-13 11:50:00,21.85,21.85,21.81,21.81,46600.0,18.9678,18.9678,18.933,18.933,46600.0
2011-04-13 12:00:00,21.82,21.87,21.81,21.87,21700.0,18.9417,18.9851,18.933,18.9851,21700.0
2011-04-13 12:10:00,21.87,21.89,21.87,21.89,12200.0,18.9851,19.0025,18.9851,19.0025,12200.0
2011-04-13 12:20:00,21.89,21.89,21.87,21.87,18900.0,19.0025,19.0025,18.9851,18.9851,18900.0
2011-04-13 12:30:00,21.88,21.88,21.81,21.82,90700.0,18.9938,18.9938,18.933,18.9417,90700.0
2011-04-13 12:40:00,21.82,21.84,21.8,21.82,69700.0,18.9417,18.9591,18.9244,18.9417,69700.0
2011-04-13 12:50:00,21.82,21.84,21.8,21.82,49100.0,18.9417,18.9591,18.9244,18.9417,49100.0
2011-04-13 13:00:00,21.82,21.84,21.79,21.79,86600.0,18.9417,18.9591,18.9157,18.9157,86600.0
2011-04-13 13:10:00,21.8,21.83,21.78,21.8,34800.0,18.9244,18.9504,18.907,18.9244,34800.0
2011-04-13 13:20:00,21.8,21.82,21.76,21.76,32300.0,18.9244,18.9417,18.8896,18.8896,32300.0
2011-04-13 13:30:00,21.77,21.8,21.76,21.79,32100.0,18.8983,18.9244,18.8896,18.9157,32100.0
2011-04-13 13:40:00,21.79,21.83,21.76,21.76,28400.0,18.9157,18.9504,18.8896,18.8896,28400.0
2011-04-13 13:50:00,21.76,21.78,21.74,21.77,24700.0,18.8896,18.907,18.8723,18.8983,24700.0
2011-04-13 14:00:00,21.77,21.81,21.77,21.8,39000.0,18.8983,18.933,18.8983,18.9244,39000.0
2011-04-13 14:10:00,21.8,21.81,21.73,21.76,36300.0,18.9244,18.933,18.8636,18.8896,36300.0
2011-04-13 14:20:00,21.77,21.82,21.76,21.79,68500.0,18.8983,18.9417,18.8896,18.9157,68500.0
2011-04-13 14:30:00,21.8,21.81,21.78,21.79,33800.0,18.9244,18.933,18.907,18.9157,33800.0
2011-04-13 14:40:00,21.8,21.81,21.77,21.79,75600.0,18.9244,18.933,18.8983,18.9157,75600.0
2011-04-13 14:50:00,21.78,21.81,21.75,21.78,62300.0,18.907,18.933,18.881,18.907,62300.0
2011-04-13 15:00:00,21.78,21.81,21.77,21.8,69000.0,18.907,18.933,18.8983,18.9244,69000.0
2011-04-13 15:10:00,21.8,21.8,21.74,21.78,127100.0,18.9244,18.9244,18.8723,18.907,127100.0
2011-04-13 15:20:00,21.79,21.79,21.73,21.73,59400.0,18.9157,18.9157,18.8636,18.8636,59400.0
2011-04-13 15:30:00,21.74,21.75,21.68,21.7,132300.0,18.8723,18.881,18.8202,18.8376,132300.0
2011-04-13 15:40:00,21.69,21.7,21.68,21.68,152300.0,18.8289,18.8376,18.8202,18.8202,152300.0
2011-04-13 15:50:00,21.69,21.69,21.62,21.63,434300.0,18.8289,18.8289,18.7681,18.7768,434300.0
2011-04-14 09:30:00,21.39,21.77,21.39,21.71,55300.0,18.5684,18.8983,18.5684,18.8462,55300.0
2011-04-14 09:40:00,21.69,21.72,21.63,21.64,39500.0,18.8289,18.8549,18.7768,18.7855,39500.0
2011-04-14 09:50:00,21.63,21.74,21.59,21.73,43000.0,18.7768,18.8723,18.7421,18.8636,43000.0
2011-04-14 10:00:00,21.73,21.78,21.7,21.72,63600.0,18.8636,18.907,18.8376,18.8549,63600.0
2011-04-14 10:10:00,21.72,21.81,21.68,21.79,29400.0,18.8549,18.933,18.8202,18.9157,29400.0
2011-04-14 10:20:00,21.78,21.9,21.77,21.89,76300.0,18.907,19.0112,18.8983,19.0025,76300.0
2011-04-14 10:30:00,21.9,21.99,21.88,21.98,92800.0,19.0112,19.0893,18.9938,19.0806,92800.0
2011-04-14 10:40:00,21.98,21.99,21.96,21.99,37100.0,19.0806,19.0893,19.0633,19.0893,37100.0
2011-04-14 10:50:00,21.99,21.99,21.94,21.94,38300.0,19.0893,19.0893,19.0459,19.0459,38300.0
2011-04-14 11:00:00,21.94,21.96,21.92,21.93,32200.0,19.0459,19.0633,19.0285,19.0372,32200.0
2011-04-14 11:10:00,21.93,21.94,21.89,21.92,31900.0,19.0372,19.0459,19.0025,19.0285,31900.0
2011-04-14 11:20:00,21.92,21.93,21.9,21.92,14700.0,19.0285,19.0372,19.0112,19.0285,14700.0
2011-04-14 11:30:00,21.93,21.95,21.9,21.92,25300.0,19.0372,19.0546,19.0112,19.0285,25300.0
2011-04-14 11:40:00,21.91,21.92,21.88,21.92,29500.0,19.0198,19.0285,18.9938,19.0285,29500.0
2011-04-14 11:50:00,21.92,21.94,21.91,21.93,24000.0,19.0285,19.0459,19.0198,19.0372,24000.0
2011-04-14 12:00:00,21.94,21.95,21.93,21.94,14600.0,19.0459,19.0546,19.0372,19.0459,14600.0
2011-04-14 12:10:00,21.95,21.95,21.91,21.91,44700.0,19.0546,19.0546,19.0198,19.0198,44700.0
2011-04-14 12:20:00,21.92,21.92,21.89,21.89,21200.0,19.0285,19.0285,19.0025,19.0025,21200.0
2011-04-14 12:30:00,21.9,21.94,21.89,21.9,49000.0,19.0112,19.0459,19.0025,19.0112,49000.0
2011-04-14 12:40:00,21.9,21.92,21.88,21.89,42300.0,19.0112,19.0285,18.9938,19.0025,42300.0
2011-04-14 12:50:00,21.89,21.92,21.88,21.92,15200.0,19.0025,19.0285,18.9938,19.0285,15200.0
2011-04-14 13:00:00,21.92,21.92,21.88,21.89,15600.0,19.0285,19.0285,18.9938,19.0025,15600.0
2011-04-14 13:10:00,21.88,21.9,21.88,21.9,14700.0,18.9938,19.0112,18.9938,19.0112,14700.0
2011-04-14 13:20:00,21.9,21.9,21.87,21.9,26000.0,19.0112,19.0112,18.9851,19.0112,26000.0
2011-04-14 13:30:00,21.89,21.91,21.89,21.9,29200.0,19.0025,19.0198,19.0025,19.0112,29200.0
2011-04-14 13:40:00,21.9,21.92,21.88,21.92,38300.0,19.0112,19.0285,18.9938,19.0285,38300.0
2011-04-14 13:50:00,21.92,21.92,21.89,21.89,24900.0,19.0285,19.0285,19.0025,19.0025,24900.0
2011-04-14 14:00:00,21.89,21.92,21.89,21.9,30100.0,19.0025,19.0285,19.0025,19.0112,30100.0
2011-04-14 14:10:00,21.9,21.9,21.88,21.89,7200.0,19.0112,19.0112,18.9938,19.0025,7200.0
2011-04-14 14:20:00,21.89,21.89,21.86,21.87,18100.0,19.0025,19.0025,18.9764,18.9851,18100.0
2011-04-14 14:30:00,21.88,21.9,21.85,21.89,28100.0,18.9938,19.0112,18.9678,19.0025,28100.0
2011-04-14 14:40:00,21.89,21.9,21.86,21.87,28300.0,19.0025,19.0112,18.9764,18.9851,28300.0
2011-04-14 14:50:00,21.87,21.88,21.86,21.86,30500.0,18.9851,18.9938,18.9764,18.9764,30500.0
2011-04-14 15:00:00,21.87,21.91,21.86,21.9,31000.0,18.9851,19.0198,18.9764,19.0112,31000.0
2011-04-14 15:10:00,21.9,21.91,21.88,21.9,49000.0,19.0112,19.0198,18.9938,19.0112,49000.0
2011-04-14 15:20:00,21.9,21.91,21.87,21.88,60700.0,19.0112,19.0198,18.9851,18.9938,60700.0
2011-04-14 15:30:00,21.87,21.89,21.85,21.86,89300.0,18.9851,19.0025,18.9678,18.9764,89300.0
2011-04-14 15:40:00,21.87,21.87,21.84,21.86,119100.0,18.9851,18.9851,18.9591,18.9764,119100.0
2011-04-14 15:50:00,21.86,21.9,21.85,21.86,231300.0,18.9764,19.0112,18.9678,18.9764,231300.0
2011-04-15 09:30:00,21.88,21.97,21.79,21.81,137900.0,18.9938,19.0719,18.9157,18.933,137900.0
2011-04-15 09:40:00,21.81,21.82,21.69,21.69,30800.0,18.933,18.9417,18.8289,18.8289,30800.0
2011-04-15 09:50:00,21.7,21.84,21.7,21.78,41000.0,18.8376,18.9591,18.8376,18.907,41000.0
2011-04-15 10:00:00,21.79,21.83,21.76,21.79,56600.0,18.9157,18.9504,18.8896,18.9157,56600.0
2011-04-15 10:10:00,21.79,21.8,21.7,21.71,90300.0,18.9157,18.9244,18.8376,18.8462,90300.0
2011-04-15 10:20:00,21.71,21.71,21.61,21.65,67500.0,18.8462,18.8462,18.7594,18.7941,67500.0
2011-04-15 10:30:00,21.64,21.7,21.58,21.58,73100.0,18.7855,18.8376,18.7334,18.7334,73100.0
2011-04-15 10:40:00,21.6,21.69,21.6,21.68,33500.0,18.7507,18.8289,18.7507,18.8202,33500.0
2011-04-15 10:50:00,21.68,21.7,21.66,21.67,40800.0,18.8202,18.8376,18.8028,18.8115,40800.0
2011-04-15 11:00:00,21.67,21.68,21.67,21.68,5800.0,18.8115,18.8202,18.8115,18.8202,5800.0
2011-04-15 11:10:00,21.67,21.7,21.67,21.7,21700.0,18.8115,18.8376,18.8115,18.8376,21700.0
2011-04-15 11:20:00,21.7,21.76,21.69,21.72,147800.0,18.8376,18.8896,18.8289,18.8549,147800.0
2011-04-15 11:30:00,21.71,21.78,21.71,21.76,25300.0,18.8462,18.907,18.8462,18.8896,25300.0
2011-04-15 11:40:00,21.77,21.82,21.77,21.82,38600.0,18.8983,18.9417,18.8983,18.9417,38600.0
2011-04-15 11:50:00,21.82,21.86,21.82,21.82,28000.0,18.9417,18.9764,18.9417,18.9417,28000.0
2011-04-15 12:00:00,21.82,21.95,21.82,21.93,80900.0,18.9417,19.0546,18.9417,19.0372,80900.0
2011-04-15 12:10:00,21.94,21.95,21.88,21.91,54800.0,19.0459,19.0546,18.9938,19.0198,54800.0
2011-04-15 12:20:00,21.91,21.92,21.89,21.91,27600.0,19.0198,19.0285,19.0025,19.0198,27600.0
2011-04-15 12:30:00,21.92,21.97,21.92,21.94,43000.0,19.0285,19.0719,19.0285,19.0459,43000.0
2011-04-15 12:40:00,21.94,21.98,21.91,21.97,118300.0,19.0459,19.0806,19.0198,19.0719,118300.0
2011-04-15 12:50:00,21.98,21.99,21.96,21.98,15800.0,19.0806,19.0893,19.0633,19.0806,15800.0
2011-04-15 13:00:00,21.97,21.99,21.97,21.99,11000.0,19.0719,19.0893,19.0719,19.0893,11000.0
2011-04-15 13:10:00,21.98,21.99,21.96,21.97,22400.0,19.0806,19.0893,19.0633,19.0719,22400.0
2011-04-15 13:20:00,21.97,21.98,21.94,21.95,23000.0,19.0719,19.0806,19.0459,19.0546,23000.0
2011-04-15 13:30:00,21.95,21.96,21.94,21.95,18100.0,19.0546,19.0633,19.0459,19.0546,18100.0
2011-04-15 13:40:00,21.96,21.99,21.95,21.98,20000.0,19.0633,19.0893,19.0546,19.0806,20000.0
2011-04-15 13:50:00,21.97,21.99,21.97,21.99,31400.0,19.0719,19.0893,19.0719,19.0893,31400.0
2011-04-15 14:00:00,21.98,22.0,21.98,22.0,39700.0,19.0806,19.098,19.0806,19.098,39700.0
2011-04-15 14:10:00,21.99,22.03,21.98,22.02,133200.0,19.0893,19.124,19.0806,19.1153,133200.0
2011-04-15 14:20:00,22.01,22.02,21.95,21.98,64300.0,19.1067,19.1153,19.0546,19.0806,64300.0
2011-04-15 14:30:00,21.98,22.03,21.97,21.97,52000.0,19.0806,19.124,19.0719,19.0719,52000.0
2011-04-15 14:40:00,21.96,21.98,21.95,21.96,37400.0,19.0633,19.0806,19.0546,19.0633,37400.0
2011-04-15 14:50:00,21.95,21.97,21.95,21.96,24900.0,19.0546,19.0719,19.0546,19.0633,24900.0
2011-04-15 15:00:00,21.97,22.0,21.96,22.0,36800.0,19.0719,19.098,19.0633,19.098,36800.0
2011-04-15 15:10:00,21.99,22.01,21.98,22.0,60500.0,19.0893,19.1067,19.0806,19.098,60500.0
2011-04-15 15:20:00,22.0,22.03,22.0,22.02,51600.0,19.098,19.124,19.098,19.1153,51600.0
2011-04-15 15:30:00,22.02,22.02,22.01,22.02,41600.0,19.1153,19.1153,19.1067,19.1153,41600.0
2011-04-15 15:40:00,22.02,22.06,22.01,22.05,167600.0,19.1153,19.1501,19.1067,19.1414,167600.0
2011-04-15 15:50:00,22.06,22.06,22.02,22.05,194700.0,19.1501,19.1501,19.1153,19.1414,194700.0
2011-04-18 09:30:00,21.76,21.78,21.66,21.77,61300.0,18.8896,18.907,18.8028,18.8983,61300.0
2011-04-18 09:40:00,21.76,21.8,21.71,21.8,29800.0,18.8896,18.9244,18.8462,18.9244,29800.0
2011-04-18 09:50:00,21.8,21.9,21.75,21.87,49200.0,18.9244,19.0112,18.881,18.9851,49200.0
2011-04-18 10:00:00,21.86,21.92,21.83,21.92,83000.0,18.9764,19.0285,18.9504,19.0285,83000.0
2011-04-18 10:10:00,21.91,22.01,21.91,22.0,46700.0,19.0198,19.1067,19.0198,19.098,46700.0
2011-04-18 10:20:00,22.0,22.01,21.9,22.0,60300.0,19.098,19.1067,19.0112,19.098,60300.0
2011-04-18 10:30:00,21.99,22.0,21.9,21.9,37600.0,19.0893,19.098,19.0112,19.0112,37600.0
2011-04-18 10:40:00,21.9,21.95,21.87,21.87,33500.0,19.0112,19.0546,18.9851,18.9851,33500.0
2011-04-18 10:50:00,21.87,21.88,21.84,21.85,33100.0,18.9851,18.9938,18.9591,18.9678,33100.0
2011-04-18 11:00:00,21.84,21.9,21.84,21.85,72100.0,18.9591,19.0112,18.9591,18.9678,72100.0
2011-04-18 11:10:00,21.85,21.9,21.85,21.87,22400.0,18.9678,19.0112,18.9678,18.9851,22400.0
2011-04-18 11:20:00,21.88,21.94,21.87,21.93,17100.0,18.9938,19.0459,18.9851,19.0372,17100.0
2011-04-18 11:30:00,21.94,21.95,21.9,21.93,24600.0,19.0459,19.0546,19.0112,19.0372,24600.0
2011-04-18 11:40:00,21.94,21.94,21.93,21.93,10200.0,19.0459,19.0459,19.0372,19.0372,10200.0
2011-04-18 11:50:00,21.93,21.94,21.93,21.94,7700.0,19.0372,19.0459,19.0372,19.0459,7700.0
2011-04-18 12:00:00,21.93,21.95,21.9,21.91,16200.0,19.0372,19.0546,19.0112,19.0198,16200.0
2011-04-18 12:10:00,21.9,21.91,21.88,21.88,16100.0,19.0112,19.0198,18.9938,18.9938,16100.0
2011-04-18 12:20:00,21.89,21.9,21.88,21.89,11700.0,19.0025,19.0112,18.9938,19.0025,11700.0
2011-04-18 12:30:00,21.89,21.9,21.87,21.9,24500.0,19.0025,19.0112,18.9851,19.0112,24500.0
2011-04-18 12:40:00,21.9,21.91,21.88,21.91,16500.0,19.0112,19.0198,18.9938,19.0198,16500.0
2011-04-18 12:50:00,21.9,21.91,21.89,21.9,26800.0,19.0112,19.0198,19.0025,19.0112,26800.0
2011-04-18 13:00:00,21.9,21.9,21.85,21.86,17300.0,19.0112,19.0112,18.9678,18.9764,17300.0
2011-04-18 13:10:00,21.86,21.86,21.83,21.84,13900.0,18.9764,18.9764,18.9504,18.9591,13900.0
2011-04-18 13:20:00,21.84,21.86,21.84,21.85,17700.0,18.9591,18.9764,18.9591,18.9678,17700.0
2011-04-18 13:30:00,21.86,21.89,21.86,21.88,19400.0,18.9764,19.0025,18.9764,18.9938,19400.0
2011-04-18 13:40:00,21.88,21.9,21.87,21.89,10800.0,18.9938,19.0112,18.9851,19.0025,10800.0
2011-04-18 13:50:00,21.9,21.98,21.9,21.94,41000.0,19.0112,19.0806,19.0112,19.0459,41000.0
2011-04-18 14:00:00,21.94,21.95,21.91,21.94,21600.0,19.0459,19.0546,19.0198,19.0459,21600.0
2011-04-18 14:10:00,21.94,21.98,21.94,21.96,15900.0,19.0459,19.0806,19.0459,19.0633,15900.0
2011-04-18 14:20:00,21.96,21.98,21.96,21.97,30400.0,19.0633,19.0806,19.0633,19.0719,30400.0
2011-04-18 14:30:00,21.97,22.02,21.97,22.02,54800.0,19.0719,19.1153,19.0719,19.1153,54800.0
2011-04-18 14:40:00,22.01,22.11,21.99,22.1,165600.0,19.1067,19.1935,19.0893,19.1848,165600.0
2011-04-18 14:50:00,22.1,22.14,22.1,22.11,43600.0,19.1848,19.2195,19.1848,19.1935,43600.0
2011-04-18 15:00:00,22.11,22.13,22.08,22.09,78700.0,19.1935,19.2108,19.1674,19.1761,78700.0
2011-04-18 15:10:00,22.09,22.15,22.08,22.15,78200.0,19.1761,19.2282,19.1674,19.2282,78200.0
2011-04-18 15:20:00,22.14,22.15,22.11,22.12,62600.0,19.2195,19.2282,19.1935,19.2021,62600.0
2011-04-18 15:30:00,22.12,22.15,22.12,22.14,141500.0,19.2021,19.2282,19.2021,19.2195,141500.0
2011-04-18 15:40:00,22.14,22.15,22.05,22.08,166100.0,19.2195,19.2282,19.1414,19.1674,166100.0
2011-04-18 15:50:00,22.08,22.11,22.04,22.08,197600.0,19.1674,19.1935,19.1327,19.1674,197600.0
2011-04-19 09:30:00,22.06,22.19,22.06,22.18,60900.0,19.1501,19.2629,19.1501,19.2542,60900.0
2011-04-19 09:40:00,22.17,22.2,22.16,22.17,41100.0,19.2456,19.2716,19.2369,19.2456,41100.0
2011-04-19 09:50:00,22.18,22.19,22.17,22.19,25100.0,19.2542,19.2629,19.2456,19.2629,25100.0
2011-04-19 10:00:00,22.19,22.2,22.17,22.19,65300.0,19.2629,19.2716,19.2456,19.2629,65300.0
2011-04-19 10:10:00,22.2,22.3,22.19,22.29,105800.0,19.2716,19.3584,19.2629,19.3497,105800.0
2011-04-19 10:20:00,22.29,22.37,22.29,22.36,62800.0,19.3497,19.4192,19.3497,19.4105,62800.0
2011-04-19 10:30:00,22.36,22.37,22.31,22.31,74300.0,19.4105,19.4192,19.3671,19.3671,74300.0
2011-04-19 10:40:00,22.31,22.39,22.31,22.39,73500.0,19.3671,19.4365,19.3671,19.4365,73500.0
2011-04-19 10:50:00,22.39,22.46,22.39,22.44,76500.0,19.4365,19.4973,19.4365,19.4799,76500.0
2011-04-19 11:00:00,22.45,22.45,22.36,22.36,68600.0,19.4886,19.4886,19.4105,19.4105,68600.0
2011-04-19 11:10:00,22.36,22.4,22.32,22.34,60100.0,19.4105,19.4452,19.3758,19.3931,60100.0
2011-04-19 11:20:00,22.35,22.38,22.34,22.37,41500.0,19.4018,19.4279,19.3931,19.4192,41500.0
2011-04-19 11:30:00,22.37,22.39,22.37,22.38,52900.0,19.4192,19.4365,19.4192,19.4279,52900.0
2011-04-19 11:40:00,22.38,22.42,22.36,22.39,103500.0,19.4279,19.4626,19.4105,19.4365,103500.0
2011-04-19 11:50:00,22.38,22.44,22.38,22.44,32800.0,19.4279,19.4799,19.4279,19.4799,32800.0
2011-04-19 12:00:00,22.44,22.45,22.37,22.39,33600.0,19.4799,19.4886,19.4192,19.4365,33600.0
2011-04-19 12:10:00,22.39,22.49,22.39,22.49,65600.0,19.4365,19.5233,19.4365,19.5233,65600.0
2011-04-19 12:20:00,22.49,22.49,22.48,22.48,41700.0,19.5233,19.5233,19.5147,19.5147,41700.0
2011-04-19 12:30:00,22.48,22.5,22.45,22.49,97800.0,19.5147,19.532,19.4886,19.5233,97800.0
2011-04-19 12:40:00,22.5,22.5,22.46,22.48,58100.0,19.532,19.532,19.4973,19.5147,58100.0
2011-04-19 12:50:00,22.48,22.48,22.43,22.43,36400.0,19.5147,19.5147,19.4713,19.4713,36400.0
2011-04-19 13:00:00,22.44,22.5,22.43,22.46,107700.0,19.4799,19.532,19.4713,19.4973,107700.0
2011-04-19 13:10:00,22.47,22.48,22.46,22.47,53200.0,19.506,19.5147,19.4973,19.506,53200.0
2011-04-19 13:20:00,22.48,22.5,22.47,22.5,25300.0,19.5147,19.532,19.506,19.532,25300.0
2011-04-19 13:30:00,22.5,22.5,22.48,22.49,39600.0,19.532,19.532,19.5147,19.5233,39600.0
2011-04-19 13:40:00,22.5,22.5,22.47,22.48,88200.0,19.532,19.532,19.506,19.5147,88200.0
2011-04-19 13:50:00,22.48,22.49,22.45,22.46,72400.0,19.5147,19.5233,19.4886,19.4973,72400.0
2011-04-19 14:00:00,22.46,22.47,22.46,22.46,48500.0,19.4973,19.506,19.4973,19.4973,48500.0
2011-04-19 14:10:00,22.46,22.49,22.46,22.49,46600.0,19.4973,19.5233,19.4973,19.5233,46600.0
2011-04-19 14:20:00,22.49,22.49,22.47,22.48,85000.0,19.5233,19.5233,19.506,19.5147,85000.0
2011-04-19 14:30:00,22.47,22.5,22.46,22.49,93400.0,19.506,19.532,19.4973,19.5233,93400.0
2011-04-19 14:40:00,22.48,22.49,22.42,22.43,37800.0,19.5147,19.5233,19.4626,19.4713,37800.0
2011-04-19 14:50:00,22.42,22.43,22.39,22.4,49300.0,19.4626,19.4713,19.4365,19.4452,49300.0
2011-04-19 15:00:00,22.41,22.52,22.4,22.5,142900.0,19.4539,19.5494,19.4452,19.532,142900.0
2011-04-19 15:10:00,22.5,22.51,22.43,22.43,40600.0,19.532,19.5407,19.4713,19.4713,40600.0
2011-04-19 15:20:00,22.43,22.53,22.41,22.53,125100.0,19.4713,19.5581,19.4539,19.5581,125100.0
2011-04-19 15:30:00,22.53,22.55,22.49,22.55,154600.0,19.5581,19.5754,19.5233,19.5754,154600.0
2011-04-19 15:40:00,22.54,22.65,22.54,22.64,260800.0,19.5667,19.6622,19.5667,19.6536,260800.0
2011-04-19 15:50:00,22.63,22.65,22.62,22.62,204300.0,19.6449,19.6622,19.6362,19.6362,204300.0
2011-04-20 09:30:00,22.88,22.89,22.74,22.83,60000.0,19.8619,19.8706,19.7404,19.8185,60000.0
2011-04-20 09:40:00,22.83,22.87,22.77,22.8,74400.0,19.8185,19.8532,19.7664,19.7924,74400.0
2011-04-20 09:50:00,22.8,22.84,22.72,22.73,91400.0,19.7924,19.8272,19.723,19.7317,91400.0
2011-04-20 10:00:00,22.72,22.79,22.67,22.67,47200.0,19.723,19.7838,19.6796,19.6796,47200.0
2011-04-20 10:10:00,22.67,22.78,22.65,22.78,43500.0,19.6796,19.7751,19.6622,19.7751,43500.0
2011-04-20 10:20:00,22.79,22.8,22.75,22.77,25200.0,19.7838,19.7924,19.749,19.7664,25200.0
2011-04-20 10:30:00,22.76,22.81,22.73,22.75,68100.0,19.7577,19.8011,19.7317,19.749,68100.0
2011-04-20 10:40:00,22.75,22.79,22.74,22.77,59100.0,19.749,19.7838,19.7404,19.7664,59100.0
2011-04-20 10:50:00,22.78,22.8,22.76,22.77,58900.0,19.7751,19.7924,19.7577,19.7664,58900.0
2011-04-20 11:00:00,22.77,22.77,22.67,22.68,60800.0,19.7664,19.7664,19.6796,19.6883,60800.0
2011-04-20 11:10:00,22.68,22.68,22.63,22.63,26600.0,19.6883,19.6883,19.6449,19.6449,26600.0
2011-04-20 11:20:00,22.63,22.64,22.58,22.6,65300.0,19.6449,19.6536,19.6015,19.6188,65300.0
2011-04-20 11:30:00,22.6,22.61,22.58,22.58,42700.0,19.6188,19.6275,19.6015,19.6015,42700.0
2011-04-20 11:40:00,22.59,22.62,22.58,22.58,67400.0,19.6102,19.6362,19.6015,19.6015,67400.0
2011-04-20 11:50:00,22.59,22.6,22.58,22.58,26300.0,19.6102,19.6188,19.6015,19.6015,26300.0
2011-04-20 12:00:00,22.58,22.6,22.58,22.58,37200.0,19.6015,19.6188,19.6015,19.6015,37200.0
2011-04-20 12:10:00,22.59,22.59,22.55,22.56,20800.0,19.6102,19.6102,19.5754,19.5841,20800.0
2011-04-20 12:20:00,22.57,22.57,22.52,22.52,21000.0,19.5928,19.5928,19.5494,19.5494,21000.0
2011-04-20 12:30:00,22.53,22.54,22.49,22.49,57200.0,19.5581,19.5667,19.5233,19.5233,57200.0
2011-04-20 12:40:00,22.49,22.51,22.47,22.48,17100.0,19.5233,19.5407,19.506,19.5147,17100.0
2011-04-20 12:50:00,22.47,22.49,22.47,22.48,16400.0,19.506,19.5233,19.506,19.5147,16400.0
2011-04-20 13:00:00,22.47,22.49,22.46,22.48,19300.0,19.506,19.5233,19.4973,19.5147,19300.0
2011-04-20 13:10:00,22.47,22.47,22.39,22.39,23000.0,19.506,19.506,19.4365,19.4365,23000.0
2011-04-20 13:20:00,22.39,22.44,22.39,22.42,43000.0,19.4365,19.4799,19.4365,19.4626,43000.0
2011-04-20 13:30:00,22.41,22.43,22.41,22.42,21900.0,19.4539,19.4713,19.4539,19.4626,21900.0
2011-04-20 13:40:00,22.42,22.48,22.42,22.44,49300.0,19.4626,19.5147,19.4626,19.4799,49300.0
2011-04-20 13:50:00,22.44,22.46,22.44,22.44,33600.0,19.4799,19.4973,19.4799,19.4799,33600.0
2011-04-20 14:00:00,22.44,22.46,22.43,22.43,36400.0,19.4799,19.4973,19.4713,19.4713,36400.0
2011-04-20 14:10:00,22.44,22.46,22.43,22.45,35100.0,19.4799,19.4973,19.4713,19.4886,35100.0
2011-04-20 14:20:00,22.45,22.46,22.44,22.45,31800.0,19.4886,19.4973,19.4799,19.4886,31800.0
2011-04-20 14:30:00,22.45,22.46,22.44,22.45,37200.0,19.4886,19.4973,19.4799,19.4886,37200.0
2011-04-20 14:40:00,22.45,22.45,22.41,22.43,65300.0,19.4886,19.4886,19.4539,19.4713,65300.0
2011-04-20 14:50:00,22.42,22.43,22.41,22.41,129800.0,19.4626,19.4713,19.4539,19.4539,129800.0
2011-04-20 15:00:00,22.41,22.42,22.36,22.37,64600.0,19.4539,19.4626,19.4105,19.4192,64600.0
2011-04-20 15:10:00,22.36,22.38,22.34,22.34,62700.0,19.4105,19.4279,19.3931,19.3931,62700.0
2011-04-20 15:20:00,22.34,22.42,22.33,22.42,58000.0,19.3931,19.4626,19.3844,19.4626,58000.0
2011-04-20 15:30:00,22.42,22.42,22.39,22.39,52800.0,19.4626,19.4626,19.4365,19.4365,52800.0
2011-04-20 15:40:00,22.39,22.45,22.39,22.41,129600.0,19.4365,19.4886,19.4365,19.4539,129600.0
2011-04-20 15:50:00,22.42,22.45,22.39,22.42,245200.0,19.4626,19.4886,19.4365,19.4626,245200.0
2011-04-21 09:30:00,22.42,22.51,22.34,22.37,37400.0,19.4626,19.5407,19.3931,19.4192,37400.0
2011-04-21 09:40:00,22.36,22.4,22.34,22.36,21000.0,19.4105,19.4452,19.3931,19.4105,21000.0
2011-04-21 09:50:00,22.36,22.4,22.32,22.37,52200.0,19.4105,19.4452,19.3758,19.4192,52200.0
2011-04-21 10:00:00,22.37,22.37,22.33,22.36,23900.0,19.4192,19.4192,19.3844,19.4105,23900.0
2011-04-21 10:10:00,22.36,22.36,22.31,22.33,22000.0,19.4105,19.4105,19.3671,19.3844,22000.0
2011-04-21 10:20:00,22.33,22.36,22.33,22.36,18600.0,19.3844,19.4105,19.3844,19.4105,18600.0
2011-04-21 10:30:00,22.36,22.36,22.25,22.25,31500.0,19.4105,19.4105,19.315,19.315,31500.0
2011-04-21 10:40:00,22.25,22.35,22.25,22.3,25400.0,19.315,19.4018,19.315,19.3584,25400.0
2011-04-21 10:50:00,22.3,22.38,22.29,22.38,16300.0,19.3584,19.4279,19.3497,19.4279,16300.0
2011-04-21 11:00:00,22.38,22.39,22.35,22.39,23000.0,19.4279,19.4365,19.4018,19.4365,23000.0
2011-04-21 11:10:00,22.38,22.42,22.38,22.42,11500.0,19.4279,19.4626,19.4279,19.4626,11500.0
2011-04-21 11:20:00,22.42,22.47,22.41,22.46,12300.0,19.4626,19.506,19.4539,19.4973,12300.0
2011-04-21 11:30:00,22.47,22.5,22.47,22.49,10100.0,19.506,19.532,19.506,19.5233,10100.0
2011-04-21 11:40:00,22.49,22.49,22.43,22.43,11300.0,19.5233,19.5233,19.4713,19.4713,11300.0
2011-04-21 11:50:00,22.44,22.47,22.42,22.42,17500.0,19.4799,19.506,19.4626,19.4626,17500.0
2011-04-21 12:00:00,22.43,22.43,22.38,22.38,9100.0,19.4713,19.4713,19.4279,19.4279,9100.0
2011-04-21 12:10:00,22.39,22.39,22.33,22.33,31500.0,19.4365,19.4365,19.3844,19.3844,31500.0
2011-04-21 12:20:00,22.34,22.34,22.3,22.31,18300.0,19.3931,19.3931,19.3584,19.3671,18300.0
2011-04-21 12:30:00,22.3,22.31,22.28,22.28,14100.0,19.3584,19.3671,19.341,19.341,14100.0
2011-04-21 12:40:00,22.28,22.33,22.27,22.33,25800.0,19.341,19.3844,19.3324,19.3844,25800.0
2011-04-21 12:50:00,22.33,22.33,22.32,22.33,13200.0,19.3844,19.3844,19.3758,19.3844,13200.0
2011-04-21 13:00:00,22.33,22.33,22.31,22.32,45700.0,19.3844,19.3844,19.3671,19.3758,45700.0
2011-04-21 13:10:00,22.32,22.33,22.31,22.31,26300.0,19.3758,19.3844,19.3671,19.3671,26300.0
2011-04-21 13:20:00,22.32,22.32,22.31,22.32,4700.0,19.3758,19.3758,19.3671,19.3758,4700.0
2011-04-21 13:30:00,22.32,22.32,22.31,22.32,5100.0,19.3758,19.3758,19.3671,19.3758,5100.0
2011-04-21 13:40:00,22.32,22.32,22.28,22.29,19900.0,19.3758,19.3758,19.341,19.3497,19900.0
2011-04-21 13:50:00,22.29,22.32,22.28,22.32,29200.0,19.3497,19.3758,19.341,19.3758,29200.0
2011-04-21 14:00:00,22.32,22.32,22.3,22.31,17500.0,19.3758,19.3758,19.3584,19.3671,17500.0
2011-04-21 14:10:00,22.32,22.32,22.3,22.31,23600.0,19.3758,19.3758,19.3584,19.3671,23600.0
2011-04-21 14:20:00,22.3,22.32,22.25,22.25,126700.0,19.3584,19.3758,19.315,19.315,126700.0
2011-04-21 14:30:00,22.26,22.29,22.25,22.27,44300.0,19.3237,19.3497,19.315,19.3324,44300.0
2011-04-21 14:40:00,22.27,22.28,22.21,22.23,83100.0,19.3324,19.341,19.2803,19.2976,83100.0
2011-04-21 14:50:00,22.22,22.27,22.22,22.27,27400.0,19.289,19.3324,19.289,19.3324,27400.0
2011-04-21 15:00:00,22.27,22.27,22.26,22.26,11900.0,19.3324,19.3324,19.3237,19.3237,11900.0
2011-04-21 15:10:00,22.27,22.27,22.2,22.2,65000.0,19.3324,19.3324,19.2716,19.2716,65000.0
2011-04-21 15:20:00,22.2,22.24,22.18,22.18,65700.0,19.2716,19.3063,19.2542,19.2542,65700.0
2011-04-21 15:30:00,22.18,22.2,22.16,22.2,100700.0,19.2542,19.2716,19.2369,19.2716,100700.0
2011-04-21 15:40:00,22.2,22.23,22.2,22.22,80200.0,19.2716,19.2976,19.2716,19.289,80200.0
2011-04-21 15:50:00,22.22,22.24,22.21,22.21,197400.0,19.289,19.3063,19.2803,19.2803,197400.0
2011-04-25 09:30:00,22.11,22.37,22.04,22.3,93300.0,19.1935,19.4192,19.1327,19.3584,93300.0
2011-04-25 09:40:00,22.3,22.32,22.15,22.21,64000.0,19.3584,19.3758,19.2282,19.2803,64000.0
2011-04-25 09:50:00,22.21,22.24,22.14,22.21,35400.0,19.2803,19.3063,19.2195,19.2803,35400.0
2011-04-25 10:00:00,22.21,22.24,22.18,22.2,42500.0,19.2803,19.3063,19.2542,19.2716,42500.0
2011-04-25 10:10:00,22.2,22.24,22.15,22.18,34300.0,19.2716,19.3063,19.2282,19.2542,34300.0
2011-04-25 10:20:00,22.17,22.22,22.13,22.16,45800.0,19.2456,19.289,19.2108,19.2369,45800.0
2011-04-25 10:30:00,22.16,22.2,22.11,22.15,24300.0,19.2369,19.2716,19.1935,19.2282,24300.0
2011-04-25 10:40:00,22.16,22.18,22.12,22.14,45900.0,19.2369,19.2542,19.2021,19.2195,45900.0
2011-04-25 10:50:00,22.14,22.16,22.11,22.13,18900.0,19.2195,19.2369,19.1935,19.2108,18900.0
2011-04-25 11:00:00,22.13,22.13,22.04,22.07,62300.0,19.2108,19.2108,19.1327,19.1587,62300.0
2011-04-25 11:10:00,22.07,22.14,22.06,22.14,24800.0,19.1587,19.2195,19.1501,19.2195,24800.0
2011-04-25 11:20:00,22.14,22.15,22.13,22.15,29300.0,19.2195,19.2282,19.2108,19.2282,29300.0
2011-04-25 11:30:00,22.15,22.15,22.09,22.13,58800.0,19.2282,19.2282,19.1761,19.2108,58800.0
2011-04-25 11:40:00,22.13,22.16,22.13,22.14,46600.0,19.2108,19.2369,19.2108,19.2195,46600.0
2011-04-25 11:50:00,22.15,22.18,22.15,22.15,68000.0,19.2282,19.2542,19.2282,19.2282,68000.0
2011-04-25 12:00:00,22.16,22.17,22.15,22.16,26100.0,19.2369,19.2456,19.2282,19.2369,26100.0
2011-04-25 12:10:00,22.16,22.17,22.15,22.16,33900.0,19.2369,19.2456,19.2282,19.2369,33900.0
2011-04-25 12:20:00,22.17,22.19,22.15,22.19,19400.0,19.2456,19.2629,19.2282,19.2629,19400.0
2011-04-25 12:30:00,22.19,22.19,22.18,22.19,4600.0,19.2629,19.2629,19.2542,19.2629,4600.0
2011-04-25 12:40:00,22.18,22.19,22.18,22.19,13700.0,19.2542,19.2629,19.2542,19.2629,13700.0
2011-04-25 12:50:00,22.18,22.19,22.18,22.19,24000.0,19.2542,19.2629,19.2542,19.2629,24000.0
2011-04-25 13:00:00,22.19,22.19,22.18,22.19,10500.0,19.2629,19.2629,19.2542,19.2629,10500.0
2011-04-25 13:10:00,22.19,22.2,22.15,22.19,50600.0,19.2629,19.2716,19.2282,19.2629,50600.0
2011-04-25 13:20:00,22.19,22.2,22.19,22.2,9600.0,19.2629,19.2716,19.2629,19.2716,9600.0
2011-04-25 13:30:00,22.2,22.21,22.19,22.19,43400.0,19.2716,19.2803,19.2629,19.2629,43400.0
2011-04-25 13:40:00,22.2,22.2,22.19,22.19,7700.0,19.2716,19.2716,19.2629,19.2629,7700.0
2011-04-25 13:50:00,22.19,22.2,22.15,22.18,41600.0,19.2629,19.2716,19.2282,19.2542,41600.0
2011-04-25 14:00:00,22.18,22.2,22.17,22.2,13900.0,19.2542,19.2716,19.2456,19.2716,13900.0
2011-04-25 14:10:00,22.2,22.22,22.19,22.2,29100.0,19.2716,19.289,19.2629,19.2716,29100.0
2011-04-25 14:20:00,22.2,22.22,22.19,22.21,16600.0,19.2716,19.289,19.2629,19.2803,16600.0
2011-04-25 14:30:00,22.22,22.22,22.21,22.22,8300.0,19.289,19.289,19.2803,19.289,8300.0
2011-04-25 14:40:00,22.22,22.25,22.21,22.25,26600.0,19.289,19.315,19.2803,19.315,26600.0
2011-04-25 14:50:00,22.25,22.25,22.24,22.25,15400.0,19.315,19.315,19.3063,19.315,15400.0
2011-04-25 15:00:00,22.25,22.26,22.23,22.25,44000.0,19.315,19.3237,19.2976,19.315,44000.0
2011-04-25 15:10:00,22.25,22.25,22.21,22.23,30000.0,19.315,19.315,19.2803,19.2976,30000.0
2011-04-25 15:20:00,22.23,22.23,22.2,22.23,44900.0,19.2976,19.2976,19.2716,19.2976,44900.0
2011-04-25 15:30:00,22.23,22.26,22.21,22.22,52400.0,19.2976,19.3237,19.2803,19.289,52400.0
2011-04-25 15:40:00,22.22,22.23,22.18,22.19,94200.0,19.289,19.2976,19.2542,19.2629,94200.0
2011-04-25 15:50:00,22.19,22.19,22.14,22.15,227900.0,19.2629,19.2629,19.2195,19.2282,227900.0
2011-04-26 09:30:00,22.2,22.31,22.06,22.18,115000.0,19.2716,19.3671,19.1501,19.2542,115000.0
2011-04-26 09:40:00,22.19,22.23,22.07,22.11,68100.0,19.2629,19.2976,19.1587,19.1935,68100.0
2011-04-26 09:50:00,22.09,22.12,22.07,22.09,47800.0,19.1761,19.2021,19.1587,19.1761,47800.0
2011-04-26 10:00:00,22.08,22.2,22.08,22.14,88700.0,19.1674,19.2716,19.1674,19.2195,88700.0
2011-04-26 10:10:00,22.16,22.24,22.14,22.24,23800.0,19.2369,19.3063,19.2195,19.3063,23800.0
2011-04-26 10:20:00,22.25,22.35,22.25,22.35,84900.0,19.315,19.4018,19.315,19.4018,84900.0
2011-04-26 10:30:00,22.35,22.41,22.35,22.41,9000.0,19.4018,19.4539,19.4018,19.4539,9000.0
2011-04-26 10:40:00,22.41,22.53,22.4,22.5,31100.0,19.4539,19.5581,19.4452,19.532,31100.0
2011-04-26 10:50:00,22.5,22.51,22.45,22.51,40100.0,19.532,19.5407,19.4886,19.5407,40100.0
2011-04-26 11:00:00,22.5,22.51,22.48,22.49,12200.0,19.532,19.5407,19.5147,19.5233,12200.0
2011-04-26 11:10:00,22.49,22.51,22.43,22.51,47400.0,19.5233,19.5407,19.4713,19.5407,47400.0
2011-04-26 11:20:00,22.52,22.61,22.51,22.61,34200.0,19.5494,19.6275,19.5407,19.6275,34200.0
2011-04-26 11:30:00,22.61,22.66,22.6,22.63,27600.0,19.6275,19.6709,19.6188,19.6449,27600.0
2011-04-26 11:40:00,22.64,22.65,22.63,22.64,11900.0,19.6536,19.6622,19.6449,19.6536,11900.0
2011-04-26 11:50:00,22.65,22.72,22.65,22.72,31200.0,19.6622,19.723,19.6622,19.723,31200.0
2011-04-26 12:00:00,22.72,22.75,22.58,22.58,50200.0,19.723,19.749,19.6015,19.6015,50200.0
2011-04-26 12:10:00,22.59,22.65,22.57,22.65,16800.0,19.6102,19.6622,19.5928,19.6622,16800.0
2011-04-26 12:20:00,22.64,22.64,22.57,22.58,20000.0,19.6536,19.6536,19.5928,19.6015,20000.0
2011-04-26 12:30:00,22.58,22.58,22.54,22.54,22400.0,19.6015,19.6015,19.5667,19.5667,22400.0
2011-04-26 12:40:00,22.54,22.6,22.52,22.6,20400.0,19.5667,19.6188,19.5494,19.6188,20400.0
2011-04-26 12:50:00,22.6,22.63,22.59,22.6,64000.0,19.6188,19.6449,19.6102,19.6188,64000.0
2011-04-26 13:00:00,22.59,22.61,22.58,22.59,10500.0,19.6102,19.6275,19.6015,19.6102,10500.0
2011-04-26 13:10:00,22.59,22.61,22.59,22.6,7700.0,19.6102,19.6275,19.6102,19.6188,7700.0
2011-04-26 13:20:00,22.6,22.6,22.56,22.59,13100.0,19.6188,19.6188,19.5841,19.6102,13100.0
2011-04-26 13:30:00,22.59,22.59,22.54,22.55,10700.0,19.6102,19.6102,19.5667,19.5754,10700.0
2011-04-26 13:40:00,22.56,22.56,22.54,22.55,7100.0,19.5841,19.5841,19.5667,19.5754,7100.0
2011-04-26 13:50:00,22.56,22.56,22.54,22.55,4000.0,19.5841,19.5841,19.5667,19.5754,4000.0
2011-04-26 14:00:00,22.55,22.59,22.51,22.58,33700.0,19.5754,19.6102,19.5407,19.6015,33700.0
2011-04-26 14:10:00,22.57,22.6,22.53,22.6,85300.0,19.5928,19.6188,19.5581,19.6188,85300.0
2011-04-26 14:20:00,22.6,22.61,22.59,22.6,63900.0,19.6188,19.6275,19.6102,19.6188,63900.0
2011-04-26 14:30:00,22.59,22.6,22.56,22.57,8000.0,19.6102,19.6188,19.5841,19.5928,8000.0
2011-04-26 14:40:00,22.56,22.57,22.56,22.56,5800.0,19.5841,19.5928,19.5841,19.5841,5800.0
2011-04-26 14:50:00,22.57,22.57,22.51,22.54,36700.0,19.5928,19.5928,19.5407,19.5667,36700.0
2011-04-26 15:00:00,22.53,22.54,22.51,22.53,21700.0,19.5581,19.5667,19.5407,19.5581,21700.0
2011-04-26 15:10:00,22.53,22.59,22.53,22.58,63600.0,19.5581,19.6102,19.5581,19.6015,63600.0
2011-04-26 15:20:00,22.58,22.59,22.57,22.58,56400.0,19.6015,19.6102,19.5928,19.6015,56400.0
2011-04-26 15:30:00,22.58,22.59,22.53,22.58,100900.0,19.6015,19.6102,19.5581,19.6015,100900.0
2011-04-26 15:40:00,22.58,22.6,22.53,22.58,175300.0,19.6015,19.6188,19.5581,19.6015,175300.0
2011-04-26 15:50:00,22.58,22.59,22.56,22.57,155000.0,19.6015,19.6102,19.5841,19.5928,155000.0
2011-04-27 09:30:00,22.61,22.79,22.61,22.78,79400.0,19.6275,19.7838,19.6275,19.7751,79400.0
2011-04-27 09:40:00,22.78,22.79,22.74,22.78,66600.0,19.7751,19.7838,19.7404,19.7751,66600.0
2011-04-27 09:50:00,22.78,22.79,22.77,22.78,19100.0,19.7751,19.7838,19.7664,19.7751,19100.0
2011-04-27 10:00:00,22.78,22.79,22.77,22.79,14700.0,19.7751,19.7838,19.7664,19.7838,14700.0
2011-04-27 10:10:00,22.78,22.83,22.77,22.83,42900.0,19.7751,19.8185,19.7664,19.8185,42900.0
2011-04-27 10:20:00,22.82,22.85,22.82,22.82,13300.0,19.8098,19.8359,19.8098,19.8098,13300.0
2011-04-27 10:30:00,22.81,22.82,22.76,22.77,21300.0,19.8011,19.8098,19.7577,19.7664,21300.0
2011-04-27 10:40:00,22.76,22.77,22.75,22.76,22900.0,19.7577,19.7664,19.749,19.7577,22900.0
2011-04-27 10:50:00,22.75,22.76,22.71,22.73,17200.0,19.749,19.7577,19.7143,19.7317,17200.0
2011-04-27 11:00:00,22.73,22.76,22.72,22.76,16200.0,19.7317,19.7577,19.723,19.7577,16200.0
2011-04-27 11:10:00,22.75,22.78,22.74,22.76,18100.0,19.749,19.7751,19.7404,19.7577,18100.0
2011-04-27 11:20:00,22.76,22.77,22.76,22.77,7400.0,19.7577,19.7664,19.7577,19.7664,7400.0
2011-04-27 11:30:00,22.77,22.8,22.76,22.79,12300.0,19.7664,19.7924,19.7577,19.7838,12300.0
2011-04-27 11:40:00,22.78,22.81,22.78,22.8,16900.0,19.7751,19.8011,19.7751,19.7924,16900.0
2011-04-27 11:50:00,22.8,22.81,22.8,22.8,14800.0,19.7924,19.8011,19.7924,19.7924,14800.0
2011-04-27 12:00:00,22.79,22.8,22.72,22.72,17300.0,19.7838,19.7924,19.723,19.723,17300.0
2011-04-27 12:10:00,22.72,22.73,22.7,22.7,19900.0,19.723,19.7317,19.7056,19.7056,19900.0
2011-04-27 12:20:00,22.7,22.71,22.69,22.7,6900.0,19.7056,19.7143,19.697,19.7056,6900.0
2011-04-27 12:30:00,22.69,22.77,22.69,22.76,28600.0,19.697,19.7664,19.697,19.7577,28600.0
2011-04-27 12:40:00,22.75,22.77,22.74,22.75,18600.0,19.749,19.7664,19.7404,19.749,18600.0
2011-04-27 12:50:00,22.76,22.8,22.75,22.75,47700.0,19.7577,19.7924,19.749,19.749,47700.0
2011-04-27 13:00:00,22.75,22.75,22.73,22.73,4300.0,19.749,19.749,19.7317,19.7317,4300.0
2011-04-27 13:10:00,22.74,22.75,22.7,22.72,77300.0,19.7404,19.749,19.7056,19.723,77300.0
2011-04-27 13:20:00,22.73,22.73,22.71,22.72,24800.0,19.7317,19.7317,19.7143,19.723,24800.0
2011-04-27 13:30:00,22.72,22.73,22.7,22.73,24700.0,19.723,19.7317,19.7056,19.7317,24700.0
2011-04-27 13:40:00,22.72,22.73,22.7,22.7,16900.0,19.723,19.7317,19.7056,19.7056,16900.0
2011-04-27 13:50:00,22.7,22.73,22.7,22.73,28500.0,19.7056,19.7317,19.7056,19.7317,28500.0
2011-04-27 14:00:00,22.73,22.74,22.71,22.72,45900.0,19.7317,19.7404,19.7143,19.723,45900.0
2011-04-27 14:10:00,22.72,22.74,22.7,22.73,24800.0,19.723,19.7404,19.7056,19.7317,24800.0
2011-04-27 14:20:00,22.73,22.76,22.67,22.69,17000.0,19.7317,19.7577,19.6796,19.697,17000.0
2011-04-27 14:30:00,22.69,22.74,22.69,22.74,19400.0,19.697,19.7404,19.697,19.7404,19400.0
2011-04-27 14:40:00,22.74,22.78,22.7,22.77,32200.0,19.7404,19.7751,19.7056,19.7664,32200.0
2011-04-27 14:50:00,22.77,22.84,22.76,22.83,24600.0,19.7664,19.8272,19.7577,19.8185,24600.0
2011-04-27 15:00:00,22.82,22.84,22.82,22.84,25000.0,19.8098,19.8272,19.8098,19.8272,25000.0
2011-04-27 15:10:00,22.84,22.84,22.8,22.82,26000.0,19.8272,19.8272,19.7924,19.8098,26000.0
2011-04-27 15:20:00,22.81,22.82,22.79,22.8,35500.0,19.8011,19.8098,19.7838,19.7924,35500.0
2011-04-27 15:30:00,22.8,22.84,22.79,22.8,94800.0,19.7924,19.8272,19.7838,19.7924,94800.0
2011-04-27 15:40:00,22.8,22.82,22.8,22.81,68400.0,19.7924,19.8098,19.7924,19.8011,68400.0
2011-04-27 15:50:00,22.81,22.83,22.78,22.78,128200.0,19.8011,19.8185,19.7751,19.7751,128200.0
2011-04-28 09:30:00,22.72,22.8,22.71,22.77,54600.0,19.723,19.7924,19.7143,19.7664,54600.0
2011-04-28 09:40:00,22.76,22.78,22.74,22.77,13700.0,19.7577,19.7751,19.7404,19.7664,13700.0
2011-04-28 09:50:00,22.78,22.81,22.75,22.76,18000.0,19.7751,19.8011,19.749,19.7577,18000.0
2011-04-28 10:00:00,22.76,22.77,22.71,22.76,13800.0,19.7577,19.7664,19.7143,19.7577,13800.0
2011-04-28 10:10:00,22.76,22.78,22.74,22.78,14500.0,19.7577,19.7751,19.7404,19.7751,14500.0
2011-04-28 10:20:00,22.76,22.77,22.71,22.74,35600.0,19.7577,19.7664,19.7143,19.7404,35600.0
2011-04-28 10:30:00,22.74,22.74,22.68,22.7,16700.0,19.7404,19.7404,19.6883,19.7056,16700.0
2011-04-28 10:40:00,22.7,22.76,22.68,22.76,26200.0,19.7056,19.7577,19.6883,19.7577,26200.0
2011-04-28 10:50:00,22.76,22.79,22.76,22.76,41800.0,19.7577,19.7838,19.7577,19.7577,41800.0
2011-04-28 11:00:00,22.77,22.8,22.75,22.79,63000.0,19.7664,19.7924,19.749,19.7838,63000.0
2011-04-28 11:10:00,22.8,22.8,22.78,22.79,14800.0,19.7924,19.7924,19.7751,19.7838,14800.0
2011-04-28 11:20:00,22.8,22.82,22.79,22.8,311700.0,19.7924,19.8098,19.7838,19.7924,311700.0
2011-04-28 11:30:00,22.79,22.8,22.75,22.75,66800.0,19.7838,19.7924,19.749,19.749,66800.0
2011-04-28 11:40:00,22.75,22.76,22.7,22.7,21700.0,19.749,19.7577,19.7056,19.7056,21700.0
2011-04-28 11:50:00,22.7,22.72,22.67,22.69,28800.0,19.7056,19.723,19.6796,19.697,28800.0
2011-04-28 12:00:00,22.7,22.71,22.64,22.7,31200.0,19.7056,19.7143,19.6536,19.7056,31200.0
2011-04-28 12:10:00,22.71,22.71,22.67,22.69,48000.0,19.7143,19.7143,19.6796,19.697,48000.0
2011-04-28 12:20:00,22.69,22.69,22.68,22.69,13600.0,19.697,19.697,19.6883,19.697,13600.0
2011-04-28 12:30:00,22.69,22.7,22.68,22.69,17800.0,19.697,19.7056,19.6883,19.697,17800.0
2011-04-28 12:40:00,22.69,22.69,22.66,22.67,10900.0,19.697,19.697,19.6709,19.6796,10900.0
2011-04-28 12:50:00,22.67,22.69,22.67,22.69,8200.0,19.6796,19.697,19.6796,19.697,8200.0
2011-04-28 13:00:00,22.69,22.7,22.68,22.68,17000.0,19.697,19.7056,19.6883,19.6883,17000.0
2011-04-28 13:10:00,22.68,22.68,22.65,22.66,15900.0,19.6883,19.6883,19.6622,19.6709,15900.0
2011-04-28 13:20:00,22.66,22.69,22.63,22.68,16800.0,19.6709,19.697,19.6449,19.6883,16800.0
2011-04-28 13:30:00,22.69,22.7,22.65,22.66,10800.0,19.697,19.7056,19.6622,19.6709,10800.0
2011-04-28 13:40:00,22.66,22.69,22.65,22.68,11000.0,19.6709,19.697,19.6622,19.6883,11000.0
2011-04-28 13:50:00,22.68,22.69,22.65,22.65,16900.0,19.6883,19.697,19.6622,19.6622,16900.0
2011-04-28 14:00:00,22.66,22.66,22.63,22.64,17700.0,19.6709,19.6709,19.6449,19.6536,17700.0
2011-04-28 14:10:00,22.64,22.65,22.64,22.64,16800.0,19.6536,19.6622,19.6536,19.6536,16800.0
2011-04-28 14:20:00,22.64,22.65,22.59,22.59,28500.0,19.6536,19.6622,19.6102,19.6102,28500.0
2011-04-28 14:30:00,22.59,22.61,22.59,22.61,14300.0,19.6102,19.6275,19.6102,19.6275,14300.0
2011-04-28 14:40:00,22.61,22.61,22.6,22.61,12400.0,19.6275,19.6275,19.6188,19.6275,12400.0
2011-04-28 14:50:00,22.6,22.61,22.58,22.58,67900.0,19.6188,19.6275,19.6015,19.6015,67900.0
2011-04-28 15:00:00,22.59,22.59,22.56,22.56,32800.0,19.6102,19.6102,19.5841,19.5841,32800.0
2011-04-28 15:10:00,22.57,22.57,22.51,22.52,93300.0,19.5928,19.5928,19.5407,19.5494,93300.0
2011-04-28 15:20:00,22.53,22.53,22.45,22.51,114100.0,19.5581,19.5581,19.4886,19.5407,114100.0
2011-04-28 15:30:00,22.51,22.54,22.44,22.5,216300.0,19.5407,19.5667,19.4799,19.532,216300.0
2011-04-28 15:40:00,22.5,22.5,22.43,22.47,156600.0,19.532,19.532,19.4713,19.506,156600.0
2011-04-28 15:50:00,22.46,22.47,22.41,22.44,271100.0,19.4973,19.506,19.4539,19.4799,271100.0
2011-04-29 09:30:00,22.49,22.49,22.41,22.42,66700.0,19.5233,19.5233,19.4539,19.4626,66700.0
2011-04-29 09:40:00,22.43,22.44,22.27,22.37,79300.0,19.4713,19.4799,19.3324,19.4192,79300.0
2011-04-29 09:50:00,22.37,22.38,22.24,22.25,65200.0,19.4192,19.4279,19.3063,19.315,65200.0
2011-04-29 10:00:00,22.25,22.33,22.24,22.32,78300.0,19.315,19.3844,19.3063,19.3758,78300.0
2011-04-29 10:10:00,22.33,22.37,22.32,22.37,31800.0,19.3844,19.4192,19.3758,19.4192,31800.0
2011-04-29 10:20:00,22.37,22.37,22.3,22.32,39700.0,19.4192,19.4192,19.3584,19.3758,39700.0
2011-04-29 10:30:00,22.33,22.37,22.32,22.36,35700.0,19.3844,19.4192,19.3758,19.4105,35700.0
2011-04-29 10:40:00,22.36,22.37,22.33,22.33,38100.0,19.4105,19.4192,19.3844,19.3844,38100.0
2011-04-29 10:50:00,22.34,22.36,22.33,22.36,29900.0,19.3931,19.4105,19.3844,19.4105,29900.0
2011-04-29 11:00:00,22.36,22.4,22.35,22.36,46100.0,19.4105,19.4452,19.4018,19.4105,46100.0
2011-04-29 11:10:00,22.35,22.39,22.35,22.37,47400.0,19.4018,19.4365,19.4018,19.4192,47400.0
2011-04-29 11:20:00,22.37,22.44,22.36,22.4,55300.0,19.4192,19.4799,19.4105,19.4452,55300.0
2011-04-29 11:30:00,22.39,22.39,22.34,22.34,40600.0,19.4365,19.4365,19.3931,19.3931,40600.0
2011-04-29 11:40:00,22.34,22.36,22.34,22.36,20200.0,19.3931,19.4105,19.3931,19.4105,20200.0
2011-04-29 11:50:00,22.36,22.37,22.34,22.35,20700.0,19.4105,19.4192,19.3931,19.4018,20700.0
2011-04-29 12:00:00,22.35,22.38,22.35,22.37,28700.0,19.4018,19.4279,19.4018,19.4192,28700.0
2011-04-29 12:10:00,22.36,22.4,22.35,22.36,51900.0,19.4105,19.4452,19.4018,19.4105,51900.0
2011-04-29 12:20:00,22.37,22.38,22.36,22.38,24900.0,19.4192,19.4279,19.4105,19.4279,24900.0
2011-04-29 12:30:00,22.38,22.38,22.32,22.33,37100.0,19.4279,19.4279,19.3758,19.3844,37100.0
2011-04-29 12:40:00,22.34,22.36,22.33,22.35,20400.0,19.3931,19.4105,19.3844,19.4018,20400.0
2011-04-29 12:50:00,22.35,22.36,22.33,22.36,23400.0,19.4018,19.4105,19.3844,19.4105,23400.0
2011-04-29 13:00:00,22.36,22.36,22.35,22.36,263600.0,19.4105,19.4105,19.4018,19.4105,263600.0
2011-04-29 13:10:00,22.36,22.36,22.35,22.36,12800.0,19.4105,19.4105,19.4018,19.4105,12800.0
2011-04-29 13:20:00,22.36,22.37,22.35,22.37,48000.0,19.4105,19.4192,19.4018,19.4192,48000.0
2011-04-29 13:30:00,22.36,22.37,22.35,22.35,14600.0,19.4105,19.4192,19.4018,19.4018,14600.0
2011-04-29 13:40:00,22.35,22.36,22.35,22.36,14400.0,19.4018,19.4105,19.4018,19.4105,14400.0
2011-04-29 13:50:00,22.36,22.37,22.33,22.34,67000.0,19.4105,19.4192,19.3844,19.3931,67000.0
2011-04-29 14:00:00,22.34,22.36,22.34,22.36,34800.0,19.3931,19.4105,19.3931,19.4105,34800.0
2011-04-29 14:10:00,22.36,22.36,22.29,22.29,51400.0,19.4105,19.4105,19.3497,19.3497,51400.0
2011-04-29 14:20:00,22.3,22.32,22.3,22.32,28500.0,19.3584,19.3758,19.3584,19.3758,28500.0
2011-04-29 14:30:00,22.32,22.34,22.31,22.34,52700.0,19.3758,19.3931,19.3671,19.3931,52700.0
2011-04-29 14:40:00,22.34,22.34,22.31,22.32,46200.0,19.3931,19.3931,19.3671,19.3758,46200.0
2011-04-29 14:50:00,22.33,22.33,22.25,22.26,50600.0,19.3844,19.3844,19.315,19.3237,50600.0
2011-04-29 15:00:00,22.27,22.33,22.25,22.32,73100.0,19.3324,19.3844,19.315,19.3758,73100.0
2011-04-29 15:10:00,22.32,22.33,22.31,22.32,57000.0,19.3758,19.3844,19.3671,19.3758,57000.0
2011-04-29 15:20:00,22.33,22.33,22.28,22.3,52300.0,19.3844,19.3844,19.341,19.3584,52300.0
2011-04-29 15:30:00,22.31,22.37,22.31,22.37,62700.0,19.3671,19.4192,19.3671,19.4192,62700.0
2011-04-29 15:40:00,22.36,22.37,22.32,22.35,121400.0,19.4105,19.4192,19.3758,19.4018,121400.0
2011-04-29 15:50:00,22.36,22.4,22.34,22.38,203300.0,19.4105,19.4452,19.3931,19.4279,203300.0
2011-05-02 09:30:00,22.49,22.53,22.41,22.47,86700.0,19.5233,19.5581,19.4539,19.506,86700.0
2011-05-02 09:40:00,22.48,22.52,22.45,22.45,28700.0,19.5147,19.5494,19.4886,19.4886,28700.0
2011-05-02 09:50:00,22.44,22.51,22.4,22.44,62800.0,19.4799,19.5407,19.4452,19.4799,62800.0
2011-05-02 10:00:00,22.45,22.53,22.45,22.49,35300.0,19.4886,19.5581,19.4886,19.5233,35300.0
2011-05-02 10:10:00,22.5,22.52,22.49,22.52,23400.0,19.532,19.5494,19.5233,19.5494,23400.0
2011-05-02 10:20:00,22.52,22.57,22.51,22.56,43600.0,19.5494,19.5928,19.5407,19.5841,43600.0
2011-05-02 10:30:00,22.56,22.62,22.56,22.62,18900.0,19.5841,19.6362,19.5841,19.6362,18900.0
2011-05-02 10:40:00,22.62,22.64,22.53,22.54,20400.0,19.6362,19.6536,19.5581,19.5667,20400.0
2011-05-02 10:50:00,22.54,22.55,22.49,22.5,22500.0,19.5667,19.5754,19.5233,19.532,22500.0
2011-05-02 11:00:00,22.51,22.52,22.48,22.52,24300.0,19.5407,19.5494,19.5147,19.5494,24300.0
2011-05-02 11:10:00,22.52,22.54,22.5,22.54,17900.0,19.5494,19.5667,19.532,19.5667,17900.0
2011-05-02 11:20:00,22.54,22.54,22.49,22.51,24600.0,19.5667,19.5667,19.5233,19.5407,24600.0
2011-05-02 11:30:00,22.51,22.52,22.5,22.52,25600.0,19.5407,19.5494,19.532,19.5494,25600.0
2011-05-02 11:40:00,22.51,22.52,22.5,22.51,20200.0,19.5407,19.5494,19.532,19.5407,20200.0
2011-05-02 11:50:00,22.51,22.52,22.5,22.52,12200.0,19.5407,19.5494,19.532,19.5494,12200.0
2011-05-02 12:00:00,22.52,22.52,22.48,22.5,30500.0,19.5494,19.5494,19.5147,19.532,30500.0
2011-05-02 12:10:00,22.5,22.52,22.49,22.5,43800.0,19.532,19.5494,19.5233,19.532,43800.0
2011-05-02 12:20:00,22.5,22.5,22.47,22.5,58700.0,19.532,19.532,19.506,19.532,58700.0
2011-05-02 12:30:00,22.5,22.5,22.49,22.5,16000.0,19.532,19.532,19.5233,19.532,16000.0
2011-05-02 12:40:00,22.5,22.52,22.49,22.51,20900.0,19.532,19.5494,19.5233,19.5407,20900.0
2011-05-02 12:50:00,22.52,22.52,22.51,22.52,8500.0,19.5494,19.5494,19.5407,19.5494,8500.0
2011-05-02 13:00:00,22.52,22.55,22.51,22.54,44400.0,19.5494,19.5754,19.5407,19.5667,44400.0
2011-05-02 13:10:00,22.54,22.55,22.54,22.55,9000.0,19.5667,19.5754,19.5667,19.5754,9000.0
2011-05-02 13:20:00,22.55,22.56,22.54,22.55,31300.0,19.5754,19.5841,19.5667,19.5754,31300.0
2011-05-02 13:30:00,22.55,22.56,22.54,22.55,32100.0,19.5754,19.5841,19.5667,19.5754,32100.0
2011-05-02 13:40:00,22.56,22.58,22.55,22.58,18100.0,19.5841,19.6015,19.5754,19.6015,18100.0
2011-05-02 13:50:00,22.58,22.58,22.56,22.58,18000.0,19.6015,19.6015,19.5841,19.6015,18000.0
2011-05-02 14:00:00,22.58,22.59,22.57,22.58,30400.0,19.6015,19.6102,19.5928,19.6015,30400.0
2011-05-02 14:10:00,22.59,22.61,22.59,22.6,32400.0,19.6102,19.6275,19.6102,19.6188,32400.0
2011-05-02 14:20:00,22.6,22.62,22.59,22.62,27700.0,19.6188,19.6362,19.6102,19.6362,27700.0
2011-05-02 14:30:00,22.62,22.63,22.6,22.62,28100.0,19.6362,19.6449,19.6188,19.6362,28100.0
2011-05-02 14:40:00,22.62,22.62,22.57,22.59,50800.0,19.6362,19.6362,19.5928,19.6102,50800.0
2011-05-02 14:50:00,22.59,22.6,22.57,22.57,59200.0,19.6102,19.6188,19.5928,19.5928,59200.0
2011-05-02 15:00:00,22.57,22.62,22.55,22.62,97400.0,19.5928,19.6362,19.5754,19.6362,97400.0
2011-05-02 15:10:00,22.61,22.62,22.57,22.61,79900.0,19.6275,19.6362,19.5928,19.6275,79900.0
2011-05-02 15:20:00,22.61,22.61,22.56,22.57,53200.0,19.6275,19.6275,19.5841,19.5928,53200.0
2011-05-02 15:30:00,22.56,22.6,22.56,22.59,50400.0,19.5841,19.6188,19.5841,19.6102,50400.0
2011-05-02 15:40:00,22.58,22.63,22.58,22.62,130700.0,19.6015,19.6449,19.6015,19.6362,130700.0
2011-05-02 15:50:00,22.61,22.62,22.59,22.6,147900.0,19.6275,19.6362,19.6102,19.6188,147900.0
2011-05-03 09:30:00,22.5,22.59,22.48,22.59,44300.0,19.532,19.6102,19.5147,19.6102,44300.0
2011-05-03 09:40:00,22.58,22.64,22.56,22.62,54800.0,19.6015,19.6536,19.5841,19.6362,54800.0
2011-05-03 09:50:00,22.62,22.65,22.61,22.65,22500.0,19.6362,19.6622,19.6275,19.6622,22500.0
2011-05-03 10:00:00,22.65,22.69,22.65,22.67,23600.0,19.6622,19.697,19.6622,19.6796,23600.0
2011-05-03 10:10:00,22.67,22.69,22.67,22.68,11100.0,19.6796,19.697,19.6796,19.6883,11100.0
2011-05-03 10:20:00,22.68,22.69,22.64,22.69,16600.0,19.6883,19.697,19.6536,19.697,16600.0
2011-05-03 10:30:00,22.69,22.69,22.66,22.68,30200.0,19.697,19.697,19.6709,19.6883,30200.0
2011-05-03 10:40:00,22.68,22.69,22.67,22.68,22000.0,19.6883,19.697,19.6796,19.6883,22000.0
2011-05-03 10:50:00,22.69,22.7,22.67,22.69,33200.0,19.697,19.7056,19.6796,19.697,33200.0
2011-05-03 11:00:00,22.68,22.73,22.68,22.73,35100.0,19.6883,19.7317,19.6883,19.7317,35100.0
2011-05-03 11:10:00,22.73,22.8,22.73,22.8,51400.0,19.7317,19.7924,19.7317,19.7924,51400.0
2011-05-03 11:20:00,22.8,22.83,22.8,22.81,41700.0,19.7924,19.8185,19.7924,19.8011,41700.0
2011-05-03 11:30:00,22.81,22.85,22.81,22.83,157600.0,19.8011,19.8359,19.8011,19.8185,157600.0
2011-05-03 11:40:00,22.84,22.85,22.83,22.85,33800.0,19.8272,19.8359,19.8185,19.8359,33800.0
2011-05-03 11:50:00,22.85,22.89,22.84,22.86,80900.0,19.8359,19.8706,19.8272,19.8445,80900.0
2011-05-03 12:00:00,22.85,22.86,22.84,22.85,37000.0,19.8359,19.8445,19.8272,19.8359,37000.0
2011-05-03 12:10:00,22.85,22.86,22.84,22.86,12400.0,19.8359,19.8445,19.8272,19.8445,12400.0
2011-05-03 12:20:00,22.86,22.86,22.79,22.79,131400.0,19.8445,19.8445,19.7838,19.7838,131400.0
2011-05-03 12:30:00,22.79,22.8,22.74,22.74,23500.0,19.7838,19.7924,19.7404,19.7404,23500.0
2011-05-03 12:40:00,22.75,22.76,22.74,22.75,19200.0,19.749,19.7577,19.7404,19.749,19200.0
2011-05-03 12:50:00,22.76,22.77,22.74,22.77,25700.0,19.7577,19.7664,19.7404,19.7664,25700.0
2011-05-03 13:00:00,22.76,22.77,22.74,22.76,19800.0,19.7577,19.7664,19.7404,19.7577,19800.0
2011-05-03 13:10:00,22.76,22.79,22.74,22.79,18900.0,19.7577,19.7838,19.7404,19.7838,18900.0
2011-05-03 13:20:00,22.79,22.8,22.77,22.79,24600.0,19.7838,19.7924,19.7664,19.7838,24600.0
2011-05-03 13:30:00,22.78,22.79,22.75,22.76,24800.0,19.7751,19.7838,19.749,19.7577,24800.0
2011-05-03 13:40:00,22.77,22.77,22.73,22.74,16400.0,19.7664,19.7664,19.7317,19.7404,16400.0
2011-05-03 13:50:00,22.75,22.75,22.73,22.74,13000.0,19.749,19.749,19.7317,19.7404,13000.0
2011-05-03 14:00:00,22.75,22.75,22.71,22.73,55300.0,19.749,19.749,19.7143,19.7317,55300.0
2011-05-03 14:10:00,22.73,22.75,22.71,22.74,53600.0,19.7317,19.749,19.7143,19.7404,53600.0
2011-05-03 14:20:00,22.74,22.76,22.73,22.75,32300.0,19.7404,19.7577,19.7317,19.749,32300.0
2011-05-03 14:30:00,22.76,22.82,22.73,22.73,48400.0,19.7577,19.8098,19.7317,19.7317,48400.0
2011-05-03 14:40:00,22.73,22.78,22.73,22.75,136700.0,19.7317,19.7751,19.7317,19.749,136700.0
2011-05-03 14:50:00,22.74,22.74,22.7,22.73,126800.0,19.7404,19.7404,19.7056,19.7317,126800.0
2011-05-03 15:00:00,22.73,22.74,22.71,22.74,36900.0,19.7317,19.7404,19.7143,19.7404,36900.0
2011-05-03 15:10:00,22.74,22.8,22.74,22.8,36300.0,19.7404,19.7924,19.7404,19.7924,36300.0
2011-05-03 15:20:00,22.79,22.85,22.78,22.84,95000.0,19.7838,19.8359,19.7751,19.8272,95000.0
2011-05-03 15:30:00,22.84,22.85,22.77,22.78,92900.0,19.8272,19.8359,19.7664,19.7751,92900.0
2011-05-03 15:40:00,22.79,22.84,22.78,22.79,112500.0,19.7838,19.8272,19.7751,19.7838,112500.0
2011-05-03 15:50:00,22.8,22.84,22.79,22.83,148500.0,19.7924,19.8272,19.7838,19.8185,148500.0
2011-05-04 09:30:00,22.82,22.9,22.79,22.88,60000.0,19.8098,19.8793,19.7838,19.8619,60000.0
2011-05-04 09:40:00,22.88,22.88,22.79,22.84,42100.0,19.8619,19.8619,19.7838,19.8272,42100.0
2011-05-04 09:50:00,22.83,22.89,22.73,22.75,69100.0,19.8185,19.8706,19.7317,19.749,69100.0
2011-05-04 10:00:00,22.74,22.74,22.59,22.6,67300.0,19.7404,19.7404,19.6102,19.6188,67300.0
2011-05-04 10:10:00,22.6,22.67,22.57,22.67,88200.0,19.6188,19.6796,19.5928,19.6796,88200.0
2011-05-04 10:20:00,22.67,22.69,22.62,22.63,41900.0,19.6796,19.697,19.6362,19.6449,41900.0
2011-05-04 10:30:00,22.62,22.67,22.58,22.61,43300.0,19.6362,19.6796,19.6015,19.6275,43300.0
2011-05-04 10:40:00,22.62,22.62,22.56,22.58,58100.0,19.6362,19.6362,19.5841,19.6015,58100.0
2011-05-04 10:50:00,22.58,22.64,22.58,22.62,31500.0,19.6015,19.6536,19.6015,19.6362,31500.0
2011-05-04 11:00:00,22.62,22.62,22.53,22.53,23300.0,19.6362,19.6362,19.5581,19.5581,23300.0
2011-05-04 11:10:00,22.53,22.55,22.44,22.45,45500.0,19.5581,19.5754,19.4799,19.4886,45500.0
2011-05-04 11:20:00,22.45,22.55,22.45,22.55,49500.0,19.4886,19.5754,19.4886,19.5754,49500.0
2011-05-04 11:30:00,22.55,22.6,22.55,22.56,25200.0,19.5754,19.6188,19.5754,19.5841,25200.0
2011-05-04 11:40:00,22.57,22.6,22.53,22.59,53300.0,19.5928,19.6188,19.5581,19.6102,53300.0
2011-05-04 11:50:00,22.59,22.61,22.58,22.6,19000.0,19.6102,19.6275,19.6015,19.6188,19000.0
2011-05-04 12:00:00,22.61,22.62,22.58,22.59,13300.0,19.6275,19.6362,19.6015,19.6102,13300.0
2011-05-04 12:10:00,22.59,22.6,22.58,22.58,34900.0,19.6102,19.6188,19.6015,19.6015,34900.0
2011-05-04 12:20:00,22.58,22.59,22.5,22.52,39800.0,19.6015,19.6102,19.532,19.5494,39800.0
2011-05-04 12:30:00,22.52,22.57,22.52,22.56,15900.0,19.5494,19.5928,19.5494,19.5841,15900.0
2011-05-04 12:40:00,22.57,22.59,22.54,22.57,17000.0,19.5928,19.6102,19.5667,19.5928,17000.0
2011-05-04 12:50:00,22.57,22.57,22.53,22.57,16500.0,19.5928,19.5928,19.5581,19.5928,16500.0
2011-05-04 13:00:00,22.58,22.6,22.54,22.59,15100.0,19.6015,19.6188,19.5667,19.6102,15100.0
2011-05-04 13:10:00,22.59,22.61,22.58,22.6,12700.0,19.6102,19.6275,19.6015,19.6188,12700.0
2011-05-04 13:20:00,22.61,22.61,22.56,22.57,14900.0,19.6275,19.6275,19.5841,19.5928,14900.0
2011-05-04 13:30:00,22.57,22.58,22.55,22.56,30600.0,19.5928,19.6015,19.5754,19.5841,30600.0
2011-05-04 13:40:00,22.56,22.56,22.54,22.55,10900.0,19.5841,19.5841,19.5667,19.5754,10900.0
2011-05-04 13:50:00,22.55,22.57,22.55,22.57,12100.0,19.5754,19.5928,19.5754,19.5928,12100.0
2011-05-04 14:00:00,22.57,22.6,22.55,22.56,32600.0,19.5928,19.6188,19.5754,19.5841,32600.0
2011-05-04 14:10:00,22.57,22.59,22.54,22.59,31600.0,19.5928,19.6102,19.5667,19.6102,31600.0
2011-05-04 14:20:00,22.59,22.61,22.58,22.6,20800.0,19.6102,19.6275,19.6015,19.6188,20800.0
2011-05-04 14:30:00,22.59,22.62,22.56,22.59,45800.0,19.6102,19.6362,19.5841,19.6102,45800.0
2011-05-04 14:40:00,22.6,22.61,22.57,22.58,22600.0,19.6188,19.6275,19.5928,19.6015,22600.0
2011-05-04 14:50:00,22.57,22.6,22.57,22.57,44700.0,19.5928,19.6188,19.5928,19.5928,44700.0
2011-05-04 15:00:00,22.57,22.59,22.57,22.57,48300.0,19.5928,19.6102,19.5928,19.5928,48300.0
2011-05-04 15:10:00,22.57,22.6,22.57,22.6,27900.0,19.5928,19.6188,19.5928,19.6188,27900.0
2011-05-04 15:20:00,22.6,22.6,22.58,22.59,35800.0,19.6188,19.6188,19.6015,19.6102,35800.0
2011-05-04 15:30:00,22.59,22.6,22.59,22.6,38700.0,19.6102,19.6188,19.6102,19.6188,38700.0
2011-05-04 15:40:00,22.6,22.6,22.58,22.59,121800.0,19.6188,19.6188,19.6015,19.6102,121800.0
2011-05-04 15:50:00,22.58,22.6,22.58,22.6,91900.0,19.6015,19.6188,19.6015,19.6188,91900.0
2011-05-05 09:30:00,22.49,22.59,22.46,22.48,64600.0,19.5233,19.6102,19.4973,19.5147,64600.0
2011-05-05 09:40:00,22.49,22.58,22.49,22.56,36300.0,19.5233,19.6015,19.5233,19.5841,36300.0
2011-05-05 09:50:00,22.56,22.56,22.5,22.53,60500.0,19.5841,19.5841,19.532,19.5581,60500.0
2011-05-05 10:00:00,22.53,22.58,22.52,22.57,39400.0,19.5581,19.6015,19.5494,19.5928,39400.0
2011-05-05 10:10:00,22.56,22.56,22.48,22.49,23700.0,19.5841,19.5841,19.5147,19.5233,23700.0
2011-05-05 10:20:00,22.49,22.58,22.49,22.55,30400.0,19.5233,19.6015,19.5233,19.5754,30400.0
2011-05-05 10:30:00,22.54,22.56,22.5,22.53,22600.0,19.5667,19.5841,19.532,19.5581,22600.0
2011-05-05 10:40:00,22.53,22.56,22.53,22.56,18800.0,19.5581,19.5841,19.5581,19.5841,18800.0
2011-05-05 10:50:00,22.55,22.57,22.51,22.53,9800.0,19.5754,19.5928,19.5407,19.5581,9800.0
2011-05-05 11:00:00,22.52,22.55,22.48,22.5,26200.0,19.5494,19.5754,19.5147,19.532,26200.0
2011-05-05 11:10:00,22.51,22.53,22.47,22.51,45300.0,19.5407,19.5581,19.506,19.5407,45300.0
2011-05-05 11:20:00,22.51,22.55,22.51,22.54,16400.0,19.5407,19.5754,19.5407,19.5667,16400.0
2011-05-05 11:30:00,22.54,22.56,22.5,22.52,33000.0,19.5667,19.5841,19.532,19.5494,33000.0
2011-05-05 11:40:00,22.51,22.56,22.51,22.56,33400.0,19.5407,19.5841,19.5407,19.5841,33400.0
2011-05-05 11:50:00,22.55,22.61,22.54,22.6,16700.0,19.5754,19.6275,19.5667,19.6188,16700.0
2011-05-05 12:00:00,22.6,22.61,22.59,22.6,34700.0,19.6188,19.6275,19.6102,19.6188,34700.0
2011-05-05 12:10:00,22.6,22.6,22.57,22.58,21000.0,19.6188,19.6188,19.5928,19.6015,21000.0
2011-05-05 12:20:00,22.57,22.6,22.56,22.59,27900.0,19.5928,19.6188,19.5841,19.6102,27900.0
2011-05-05 12:30:00,22.6,22.6,22.51,22.51,22500.0,19.6188,19.6188,19.5407,19.5407,22500.0
2011-05-05 12:40:00,22.51,22.53,22.49,22.49,19000.0,19.5407,19.5581,19.5233,19.5233,19000.0
2011-05-05 12:50:00,22.5,22.5,22.46,22.49,17800.0,19.532,19.532,19.4973,19.5233,17800.0
2011-05-05 13:00:00,22.49,22.54,22.48,22.54,11300.0,19.5233,19.5667,19.5147,19.5667,11300.0
2011-05-05 13:10:00,22.54,22.57,22.54,22.56,10400.0,19.5667,19.5928,19.5667,19.5841,10400.0
2011-05-05 13:20:00,22.55,22.55,22.54,22.55,3800.0,19.5754,19.5754,19.5667,19.5754,3800.0
2011-05-05 13:30:00,22.54,22.55,22.49,22.49,14500.0,19.5667,19.5754,19.5233,19.5233,14500.0
2011-05-05 13:40:00,22.5,22.53,22.48,22.5,18400.0,19.532,19.5581,19.5147,19.532,18400.0
2011-05-05 13:50:00,22.51,22.52,22.48,22.51,18600.0,19.5407,19.5494,19.5147,19.5407,18600.0
2011-05-05 14:00:00,22.51,22.52,22.48,22.49,11900.0,19.5407,19.5494,19.5147,19.5233,11900.0
2011-05-05 14:10:00,22.49,22.51,22.48,22.5,17400.0,19.5233,19.5407,19.5147,19.532,17400.0
2011-05-05 14:20:00,22.49,22.53,22.48,22.5,31800.0,19.5233,19.5581,19.5147,19.532,31800.0
2011-05-05 14:30:00,22.5,22.51,22.49,22.51,25500.0,19.532,19.5407,19.5233,19.5407,25500.0
2011-05-05 14:40:00,22.5,22.51,22.48,22.49,24700.0,19.532,19.5407,19.5147,19.5233,24700.0
2011-05-05 14:50:00,22.49,22.5,22.42,22.42,32600.0,19.5233,19.532,19.4626,19.4626,32600.0
2011-05-05 15:00:00,22.42,22.43,22.39,22.41,49300.0,19.4626,19.4713,19.4365,19.4539,49300.0
2011-05-05 15:10:00,22.4,22.43,22.3,22.4,110700.0,19.4452,19.4713,19.3584,19.4452,110700.0
2011-05-05 15:20:00,22.41,22.41,22.28,22.3,77100.0,19.4539,19.4539,19.341,19.3584,77100.0
2011-05-05 15:30:00,22.29,22.37,22.28,22.32,68000.0,19.3497,19.4192,19.341,19.3758,68000.0
2011-05-05 15:40:00,22.32,22.37,22.28,22.34,109300.0,19.3758,19.4192,19.341,19.3931,109300.0
2011-05-05 15:50:00,22.34,22.36,22.3,22.31,124200.0,19.3931,19.4105,19.3584,19.3671,124200.0
2011-05-06 09:30:00,22.6,22.66,22.54,22.63,62700.0,19.6188,19.6709,19.5667,19.6449,62700.0
2011-05-06 09:40:00,22.64,22.64,22.54,22.56,39100.0,19.6536,19.6536,19.5667,19.5841,39100.0
2011-05-06 09:50:00,22.55,22.64,22.54,22.59,82400.0,19.5754,19.6536,19.5667,19.6102,82400.0
2011-05-06 10:00:00,22.59,22.59,22.49,22.49,34500.0,19.6102,19.6102,19.5233,19.5233,34500.0
2011-05-06 10:10:00,22.49,22.55,22.48,22.52,31800.0,19.5233,19.5754,19.5147,19.5494,31800.0
2011-05-06 10:20:00,22.52,22.57,22.5,22.53,31800.0,19.5494,19.5928,19.532,19.5581,31800.0
2011-05-06 10:30:00,22.53,22.55,22.48,22.51,29400.0,19.5581,19.5754,19.5147,19.5407,29400.0
2011-05-06 10:40:00,22.5,22.53,22.48,22.51,20000.0,19.532,19.5581,19.5147,19.5407,20000.0
2011-05-06 10:50:00,22.5,22.51,22.48,22.48,19400.0,19.532,19.5407,19.5147,19.5147,19400.0
2011-05-06 11:00:00,22.49,22.5,22.47,22.48,17600.0,19.5233,19.532,19.506,19.5147,17600.0
2011-05-06 11:10:00,22.47,22.63,22.47,22.62,29700.0,19.506,19.6449,19.506,19.6362,29700.0
2011-05-06 11:20:00,22.62,22.63,22.59,22.6,24700.0,19.6362,19.6449,19.6102,19.6188,24700.0
2011-05-06 11:30:00,22.6,22.64,22.6,22.64,13300.0,19.6188,19.6536,19.6188,19.6536,13300.0
2011-05-06 11:40:00,22.64,22.69,22.63,22.69,18300.0,19.6536,19.697,19.6449,19.697,18300.0
2011-05-06 11:50:00,22.68,22.68,22.64,22.66,44800.0,19.6883,19.6883,19.6536,19.6709,44800.0
2011-05-06 12:00:00,22.66,22.69,22.57,22.57,24700.0,19.6709,19.697,19.5928,19.5928,24700.0
2011-05-06 12:10:00,22.57,22.6,22.53,22.54,15700.0,19.5928,19.6188,19.5581,19.5667,15700.0
2011-05-06 12:20:00,22.54,22.58,22.53,22.53,10600.0,19.5667,19.6015,19.5581,19.5581,10600.0
2011-05-06 12:30:00,22.52,22.57,22.51,22.53,10900.0,19.5494,19.5928,19.5407,19.5581,10900.0
2011-05-06 12:40:00,22.53,22.53,22.44,22.44,16200.0,19.5581,19.5581,19.4799,19.4799,16200.0
2011-05-06 12:50:00,22.45,22.48,22.43,22.46,12700.0,19.4886,19.5147,19.4713,19.4973,12700.0
2011-05-06 13:00:00,22.47,22.54,22.47,22.53,19500.0,19.506,19.5667,19.506,19.5581,19500.0
2011-05-06 13:10:00,22.53,22.54,22.37,22.38,27700.0,19.5581,19.5667,19.4192,19.4279,27700.0
2011-05-06 13:20:00,22.38,22.42,22.37,22.4,19000.0,19.4279,19.4626,19.4192,19.4452,19000.0
2011-05-06 13:30:00,22.42,22.45,22.4,22.41,10700.0,19.4626,19.4886,19.4452,19.4539,10700.0
2011-05-06 13:40:00,22.41,22.44,22.38,22.4,11300.0,19.4539,19.4799,19.4279,19.4452,11300.0
2011-05-06 13:50:00,22.4,22.4,22.37,22.38,10600.0,19.4452,19.4452,19.4192,19.4279,10600.0
2011-05-06 14:00:00,22.38,22.4,22.36,22.39,10700.0,19.4279,19.4452,19.4105,19.4365,10700.0
2011-05-06 14:10:00,22.39,22.46,22.39,22.42,19900.0,19.4365,19.4973,19.4365,19.4626,19900.0
2011-05-06 14:20:00,22.42,22.42,22.37,22.38,18500.0,19.4626,19.4626,19.4192,19.4279,18500.0
2011-05-06 14:30:00,22.39,22.39,22.28,22.3,27300.0,19.4365,19.4365,19.341,19.3584,27300.0
2011-05-06 14:40:00,22.29,22.32,22.26,22.27,45000.0,19.3497,19.3758,19.3237,19.3324,45000.0
2011-05-06 14:50:00,22.27,22.28,22.21,22.26,84700.0,19.3324,19.341,19.2803,19.3237,84700.0
2011-05-06 15:00:00,22.26,22.3,22.25,22.3,34400.0,19.3237,19.3584,19.315,19.3584,34400.0
2011-05-06 15:10:00,22.3,22.34,22.3,22.33,29700.0,19.3584,19.3931,19.3584,19.3844,29700.0
2011-05-06 15:20:00,22.33,22.34,22.28,22.31,30700.0,19.3844,19.3931,19.341,19.3671,30700.0
2011-05-06 15:30:00,22.31,22.32,22.28,22.29,78200.0,19.3671,19.3758,19.341,19.3497,78200.0
2011-05-06 15:40:00,22.28,22.37,22.28,22.37,176700.0,19.341,19.4192,19.341,19.4192,176700.0
2011-05-06 15:50:00,22.36,22.37,22.32,22.34,208800.0,19.4105,19.4192,19.3758,19.3931,208800.0
2011-05-09 09:30:00,22.3,22.43,22.27,22.32,47100.0,19.3584,19.4713,19.3324,19.3758,47100.0
2011-05-09 09:40:00,22.33,22.39,22.25,22.33,31800.0,19.3844,19.4365,19.315,19.3844,31800.0
2011-05-09 09:50:00,22.34,22.39,22.27,22.31,68000.0,19.3931,19.4365,19.3324,19.3671,68000.0
2011-05-09 10:00:00,22.31,22.33,22.28,22.33,43400.0,19.3671,19.3844,19.341,19.3844,43400.0
2011-05-09 10:10:00,22.34,22.38,22.31,22.33,24400.0,19.3931,19.4279,19.3671,19.3844,24400.0
2011-05-09 10:20:00,22.34,22.41,22.33,22.33,28600.0,19.3931,19.4539,19.3844,19.3844,28600.0
2011-05-09 10:30:00,22.33,22.35,22.31,22.34,12600.0,19.3844,19.4018,19.3671,19.3931,12600.0
2011-05-09 10:40:00,22.33,22.37,22.27,22.32,80500.0,19.3844,19.4192,19.3324,19.3758,80500.0
2011-05-09 10:50:00,22.34,22.38,22.31,22.35,8600.0,19.3931,19.4279,19.3671,19.4018,8600.0
2011-05-09 11:00:00,22.35,22.38,22.35,22.37,6500.0,19.4018,19.4279,19.4018,19.4192,6500.0
2011-05-09 11:10:00,22.37,22.39,22.37,22.38,4600.0,19.4192,19.4365,19.4192,19.4279,4600.0
2011-05-09 11:20:00,22.39,22.4,22.36,22.37,8400.0,19.4365,19.4452,19.4105,19.4192,8400.0
2011-05-09 11:30:00,22.38,22.4,22.38,22.4,5700.0,19.4279,19.4452,19.4279,19.4452,5700.0
2011-05-09 11:40:00,22.4,22.4,22.36,22.37,4200.0,19.4452,19.4452,19.4105,19.4192,4200.0
2011-05-09 11:50:00,22.36,22.39,22.35,22.36,28500.0,19.4105,19.4365,19.4018,19.4105,28500.0
2011-05-09 12:00:00,22.36,22.39,22.35,22.39,25600.0,19.4105,19.4365,19.4018,19.4365,25600.0
2011-05-09 12:10:00,22.39,22.4,22.37,22.37,31800.0,19.4365,19.4452,19.4192,19.4192,31800.0
2011-05-09 12:20:00,22.38,22.39,22.37,22.37,8000.0,19.4279,19.4365,19.4192,19.4192,8000.0
2011-05-09 12:30:00,22.37,22.39,22.36,22.37,15800.0,19.4192,19.4365,19.4105,19.4192,15800.0
2011-05-09 12:40:00,22.38,22.43,22.38,22.41,32300.0,19.4279,19.4713,19.4279,19.4539,32300.0
2011-05-09 12:50:00,22.41,22.41,22.38,22.4,13000.0,19.4539,19.4539,19.4279,19.4452,13000.0
2011-05-09 13:00:00,22.41,22.42,22.4,22.41,18100.0,19.4539,19.4626,19.4452,19.4539,18100.0
2011-05-09 13:10:00,22.42,22.43,22.4,22.4,16500.0,19.4626,19.4713,19.4452,19.4452,16500.0
2011-05-09 13:20:00,22.4,22.42,22.39,22.42,18800.0,19.4452,19.4626,19.4365,19.4626,18800.0
2011-05-09 13:30:00,22.42,22.42,22.4,22.41,5300.0,19.4626,19.4626,19.4452,19.4539,5300.0
2011-05-09 13:40:00,22.4,22.42,22.4,22.42,7500.0,19.4452,19.4626,19.4452,19.4626,7500.0
2011-05-09 13:50:00,22.42,22.42,22.41,22.42,3400.0,19.4626,19.4626,19.4539,19.4626,3400.0
2011-05-09 14:00:00,22.41,22.41,22.37,22.38,19700.0,19.4539,19.4539,19.4192,19.4279,19700.0
2011-05-09 14:10:00,22.38,22.38,22.36,22.37,7900.0,19.4279,19.4279,19.4105,19.4192,7900.0
2011-05-09 14:20:00,22.36,22.37,22.34,22.35,11500.0,19.4105,19.4192,19.3931,19.4018,11500.0
2011-05-09 14:30:00,22.35,22.37,22.34,22.37,43800.0,19.4018,19.4192,19.3931,19.4192,43800.0
2011-05-09 14:40:00,22.37,22.37,22.34,22.34,19500.0,19.4192,19.4192,19.3931,19.3931,19500.0
2011-05-09 14:50:00,22.34,22.35,22.31,22.32,22400.0,19.3931,19.4018,19.3671,19.3758,22400.0
2011-05-09 15:00:00,22.31,22.35,22.31,22.35,39100.0,19.3671,19.4018,19.3671,19.4018,39100.0
2011-05-09 15:10:00,22.35,22.4,22.33,22.4,24300.0,19.4018,19.4452,19.3844,19.4452,24300.0
2011-05-09 15:20:00,22.4,22.41,22.36,22.37,37500.0,19.4452,19.4539,19.4105,19.4192,37500.0
2011-05-09 15:30:00,22.37,22.39,22.33,22.35,35800.0,19.4192,19.4365,19.3844,19.4018,35800.0
2011-05-09 15:40:00,22.36,22.37,22.32,22.33,58900.0,19.4105,19.4192,19.3758,19.3844,58900.0
2011-05-09 15:50:00,22.33,22.34,22.28,22.32,175400.0,19.3844,19.3931,19.341,19.3758,175400.0
2011-05-10 09:30:00,22.39,22.57,22.37,22.46,18500.0,19.4365,19.5928,19.4192,19.4973,18500.0
2011-05-10 09:40:00,22.48,22.56,22.46,22.56,10100.0,19.5147,19.5841,19.4973,19.5841,10100.0
2011-05-10 09:50:00,22.56,22.58,22.54,22.57,22400.0,19.5841,19.6015,19.5667,19.5928,22400.0
2011-05-10 10:00:00,22.57,22.62,22.57,22.61,24400.0,19.5928,19.6362,19.5928,19.6275,24400.0
2011-05-10 10:10:00,22.61,22.64,22.57,22.6,27400.0,19.6275,19.6536,19.5928,19.6188,27400.0
2011-05-10 10:20:00,22.61,22.64,22.57,22.58,29800.0,19.6275,19.6536,19.5928,19.6015,29800.0
2011-05-10 10:30:00,22.59,22.64,22.59,22.62,5500.0,19.6102,19.6536,19.6102,19.6362,5500.0
2011-05-10 10:40:00,22.62,22.62,22.59,22.61,7300.0,19.6362,19.6362,19.6102,19.6275,7300.0
2011-05-10 10:50:00,22.6,22.62,22.6,22.62,8700.0,19.6188,19.6362,19.6188,19.6362,8700.0
2011-05-10 11:00:00,22.6,22.62,22.55,22.56,14900.0,19.6188,19.6362,19.5754,19.5841,14900.0
2011-05-10 11:10:00,22.57,22.59,22.56,22.57,10700.0,19.5928,19.6102,19.5841,19.5928,10700.0
2011-05-10 11:20:00,22.58,22.58,22.53,22.56,15200.0,19.6015,19.6015,19.5581,19.5841,15200.0
2011-05-10 11:30:00,22.57,22.58,22.53,22.53,10000.0,19.5928,19.6015,19.5581,19.5581,10000.0
2011-05-10 11:40:00,22.53,22.56,22.51,22.54,31300.0,19.5581,19.5841,19.5407,19.5667,31300.0
2011-05-10 11:50:00,22.54,22.55,22.52,22.52,24700.0,19.5667,19.5754,19.5494,19.5494,24700.0
2011-05-10 12:00:00,22.52,22.53,22.5,22.51,13700.0,19.5494,19.5581,19.532,19.5407,13700.0
2011-05-10 12:10:00,22.51,22.51,22.47,22.48,16900.0,19.5407,19.5407,19.506,19.5147,16900.0
2011-05-10 12:20:00,22.49,22.51,22.47,22.48,23500.0,19.5233,19.5407,19.506,19.5147,23500.0
2011-05-10 12:30:00,22.49,22.5,22.48,22.5,6700.0,19.5233,19.532,19.5147,19.532,6700.0
2011-05-10 12:40:00,22.5,22.51,22.49,22.49,18100.0,19.532,19.5407,19.5233,19.5233,18100.0
2011-05-10 12:50:00,22.5,22.52,22.49,22.5,15700.0,19.532,19.5494,19.5233,19.532,15700.0
2011-05-10 13:00:00,22.51,22.52,22.5,22.52,12100.0,19.5407,19.5494,19.532,19.5494,12100.0
2011-05-10 13:10:00,22.52,22.55,22.52,22.55,10900.0,19.5494,19.5754,19.5494,19.5754,10900.0
2011-05-10 13:20:00,22.55,22.57,22.55,22.57,8200.0,19.5754,19.5928,19.5754,19.5928,8200.0
2011-05-10 13:30:00,22.57,22.6,22.55,22.59,24100.0,19.5928,19.6188,19.5754,19.6102,24100.0
2011-05-10 13:40:00,22.59,22.61,22.59,22.61,9600.0,19.6102,19.6275,19.6102,19.6275,9600.0
2011-05-10 13:50:00,22.6,22.61,22.59,22.6,30500.0,19.6188,19.6275,19.6102,19.6188,30500.0
2011-05-10 14:00:00,22.6,22.63,22.59,22.62,29100.0,19.6188,19.6449,19.6102,19.6362,29100.0
2011-05-10 14:10:00,22.62,22.66,22.62,22.65,23800.0,19.6362,19.6709,19.6362,19.6622,23800.0
2011-05-10 14:20:00,22.64,22.69,22.64,22.68,21100.0,19.6536,19.697,19.6536,19.6883,21100.0
2011-05-10 14:30:00,22.69,22.74,22.68,22.74,37200.0,19.697,19.7404,19.6883,19.7404,37200.0
2011-05-10 14:40:00,22.74,22.78,22.73,22.76,50000.0,19.7404,19.7751,19.7317,19.7577,50000.0
2011-05-10 14:50:00,22.76,22.81,22.76,22.8,29400.0,19.7577,19.8011,19.7577,19.7924,29400.0
2011-05-10 15:00:00,22.8,22.8,22.76,22.77,43200.0,19.7924,19.7924,19.7577,19.7664,43200.0
2011-05-10 15:10:00,22.78,22.82,22.77,22.82,23100.0,19.7751,19.8098,19.7664,19.8098,23100.0
2011-05-10 15:20:00,22.81,22.84,22.81,22.82,26200.0,19.8011,19.8272,19.8011,19.8098,26200.0
2011-05-10 15:30:00,22.82,22.84,22.8,22.8,41400.0,19.8098,19.8272,19.7924,19.7924,41400.0
2011-05-10 15:40:00,22.8,22.8,22.78,22.78,41600.0,19.7924,19.7924,19.7751,19.7751,41600.0
2011-05-10 15:50:00,22.78,22.79,22.77,22.79,86900.0,19.7751,19.7838,19.7664,19.7838,86900.0
2011-05-11 09:30:00,22.68,22.81,22.68,22.72,35100.0,19.6883,19.8011,19.6883,19.723,35100.0
2011-05-11 09:40:00,22.72,22.79,22.68,22.77,27100.0,19.723,19.7838,19.6883,19.7664,27100.0
2011-05-11 09:50:00,22.76,22.81,22.73,22.73,21300.0,19.7577,19.8011,19.7317,19.7317,21300.0
2011-05-11 10:00:00,22.73,22.76,22.69,22.74,13500.0,19.7317,19.7577,19.697,19.7404,13500.0
2011-05-11 10:10:00,22.73,22.78,22.7,22.77,32500.0,19.7317,19.7751,19.7056,19.7664,32500.0
2011-05-11 10:20:00,22.77,22.78,22.71,22.73,9700.0,19.7664,19.7751,19.7143,19.7317,9700.0
2011-05-11 10:30:00,22.72,22.72,22.63,22.63,11100.0,19.723,19.723,19.6449,19.6449,11100.0
2011-05-11 10:40:00,22.62,22.64,22.61,22.62,7400.0,19.6362,19.6536,19.6275,19.6362,7400.0
2011-05-11 10:50:00,22.62,22.67,22.62,22.66,6200.0,19.6362,19.6796,19.6362,19.6709,6200.0
2011-05-11 11:00:00,22.65,22.69,22.65,22.67,9900.0,19.6622,19.697,19.6622,19.6796,9900.0
2011-05-11 11:10:00,22.67,22.7,22.67,22.69,8200.0,19.6796,19.7056,19.6796,19.697,8200.0
2011-05-11 11:20:00,22.69,22.7,22.68,22.68,6800.0,19.697,19.7056,19.6883,19.6883,6800.0
2011-05-11 11:30:00,22.69,22.69,22.64,22.64,11100.0,19.697,19.697,19.6536,19.6536,11100.0
2011-05-11 11:40:00,22.64,22.65,22.6,22.6,6900.0,19.6536,19.6622,19.6188,19.6188,6900.0
2011-05-11 11:50:00,22.6,22.61,22.57,22.6,13000.0,19.6188,19.6275,19.5928,19.6188,13000.0
2011-05-11 12:00:00,22.59,22.59,22.52,22.52,22300.0,19.6102,19.6102,19.5494,19.5494,22300.0
2011-05-11 12:10:00,22.52,22.53,22.4,22.48,40000.0,19.5494,19.5581,19.4452,19.5147,40000.0
2011-05-11 12:20:00,22.47,22.49,22.46,22.46,9600.0,19.506,19.5233,19.4973,19.4973,9600.0
2011-05-11 12:30:00,22.46,22.5,22.46,22.48,9600.0,19.4973,19.532,19.4973,19.5147,9600.0
2011-05-11 12:40:00,22.47,22.53,22.47,22.51,30900.0,19.506,19.5581,19.506,19.5407,30900.0
2011-05-11 12:50:00,22.5,22.53,22.48,22.53,11400.0,19.532,19.5581,19.5147,19.5581,11400.0
2011-05-11 13:00:00,22.53,22.53,22.5,22.51,11100.0,19.5581,19.5581,19.532,19.5407,11100.0
2011-05-11 13:10:00,22.52,22.52,22.48,22.5,20000.0,19.5494,19.5494,19.5147,19.532,20000.0
2011-05-11 13:20:00,22.5,22.52,22.48,22.49,10200.0,19.532,19.5494,19.5147,19.5233,10200.0
2011-05-11 13:30:00,22.49,22.49,22.4,22.48,20900.0,19.5233,19.5233,19.4452,19.5147,20900.0
2011-05-11 13:40:00,22.47,22.54,22.47,22.5,24300.0,19.506,19.5667,19.506,19.532,24300.0
2011-05-11 13:50:00,22.49,22.5,22.46,22.49,15900.0,19.5233,19.532,19.4973,19.5233,15900.0
2011-05-11 14:00:00,22.48,22.5,22.45,22.45,17400.0,19.5147,19.532,19.4886,19.4886,17400.0
2011-05-11 14:10:00,22.46,22.46,22.42,22.42,29200.0,19.4973,19.4973,19.4626,19.4626,29200.0
2011-05-11 14:20:00,22.43,22.43,22.38,22.4,25600.0,19.4713,19.4713,19.4279,19.4452,25600.0
2011-05-11 14:30:00,22.4,22.44,22.39,22.43,25300.0,19.4452,19.4799,19.4365,19.4713,25300.0
2011-05-11 14:40:00,22.44,22.45,22.42,22.42,17900.0,19.4799,19.4886,19.4626,19.4626,17900.0
2011-05-11 14:50:00,22.43,22.43,22.41,22.41,8600.0,19.4713,19.4713,19.4539,19.4539,8600.0
2011-05-11 15:00:00,22.4,22.45,22.4,22.43,44200.0,19.4452,19.4886,19.4452,19.4713,44200.0
2011-05-11 15:10:00,22.43,22.45,22.41,22.44,30400.0,19.4713,19.4886,19.4539,19.4799,30400.0
2011-05-11 15:20:00,22.44,22.48,22.43,22.47,31100.0,19.4799,19.5147,19.4713,19.506,31100.0
2011-05-11 15:30:00,22.47,22.48,22.33,22.34,154900.0,19.506,19.5147,19.3844,19.3931,154900.0
2011-05-11 15:40:00,22.35,22.35,22.29,22.33,201100.0,19.4018,19.4018,19.3497,19.3844,201100.0
2011-05-11 15:50:00,22.33,22.39,22.32,22.37,151600.0,19.3844,19.4365,19.3758,19.4192,151600.0
2011-05-12 09:30:00,22.38,22.44,22.24,22.37,88800.0,19.4279,19.4799,19.3063,19.4192,88800.0
2011-05-12 09:40:00,22.35,22.38,22.29,22.34,22600.0,19.4018,19.4279,19.3497,19.3931,22600.0
2011-05-12 09:50:00,22.34,22.39,22.3,22.37,21000.0,19.3931,19.4365,19.3584,19.4192,21000.0
2011-05-12 10:00:00,22.38,22.45,22.35,22.45,30900.0,19.4279,19.4886,19.4018,19.4886,30900.0
2011-05-12 10:10:00,22.45,22.5,22.43,22.47,78200.0,19.4886,19.532,19.4713,19.506,78200.0
2011-05-12 10:20:00,22.47,22.47,22.37,22.42,33900.0,19.506,19.506,19.4192,19.4626,33900.0
2011-05-12 10:30:00,22.43,22.51,22.41,22.42,22900.0,19.4713,19.5407,19.4539,19.4626,22900.0
2011-05-12 10:40:00,22.42,22.42,22.33,22.34,17600.0,19.4626,19.4626,19.3844,19.3931,17600.0
2011-05-12 10:50:00,22.34,22.38,22.3,22.37,44000.0,19.3931,19.4279,19.3584,19.4192,44000.0
2011-05-12 11:00:00,22.37,22.43,22.33,22.43,29600.0,19.4192,19.4713,19.3844,19.4713,29600.0
2011-05-12 11:10:00,22.43,22.52,22.43,22.51,24900.0,19.4713,19.5494,19.4713,19.5407,24900.0
2011-05-12 11:20:00,22.52,22.58,22.51,22.56,26000.0,19.5494,19.6015,19.5407,19.5841,26000.0
2011-05-12 11:30:00,22.56,22.59,22.55,22.59,12400.0,19.5841,19.6102,19.5754,19.6102,12400.0
2011-05-12 11:40:00,22.59,22.65,22.59,22.62,20200.0,19.6102,19.6622,19.6102,19.6362,20200.0
2011-05-12 11:50:00,22.62,22.62,22.6,22.61,15400.0,19.6362,19.6362,19.6188,19.6275,15400.0
2011-05-12 12:00:00,22.61,22.64,22.6,22.64,12400.0,19.6275,19.6536,19.6188,19.6536,12400.0
2011-05-12 12:10:00,22.65,22.65,22.63,22.64,8500.0,19.6622,19.6622,19.6449,19.6536,8500.0
2011-05-12 12:20:00,22.65,22.69,22.64,22.69,10900.0,19.6622,19.697,19.6536,19.697,10900.0
2011-05-12 12:30:00,22.68,22.72,22.68,22.71,18400.0,19.6883,19.723,19.6883,19.7143,18400.0
2011-05-12 12:40:00,22.72,22.73,22.7,22.72,22200.0,19.723,19.7317,19.7056,19.723,22200.0
2011-05-12 12:50:00,22.72,22.75,22.7,22.74,20200.0,19.723,19.749,19.7056,19.7404,20200.0
2011-05-12 13:00:00,22.73,22.73,22.69,22.7,54100.0,19.7317,19.7317,19.697,19.7056,54100.0
2011-05-12 13:10:00,22.69,22.76,22.69,22.76,34800.0,19.697,19.7577,19.697,19.7577,34800.0
2011-05-12 13:20:00,22.76,22.78,22.73,22.74,24400.0,19.7577,19.7751,19.7317,19.7404,24400.0
2011-05-12 13:30:00,22.74,22.74,22.71,22.71,52200.0,19.7404,19.7404,19.7143,19.7143,52200.0
2011-05-12 13:40:00,22.71,22.72,22.7,22.71,15800.0,19.7143,19.723,19.7056,19.7143,15800.0
2011-05-12 13:50:00,22.71,22.76,22.71,22.74,47000.0,19.7143,19.7577,19.7143,19.7404,47000.0
2011-05-12 14:00:00,22.74,22.8,22.73,22.79,27500.0,19.7404,19.7924,19.7317,19.7838,27500.0
2011-05-12 14:10:00,22.79,22.8,22.75,22.77,43900.0,19.7838,19.7924,19.749,19.7664,43900.0
2011-05-12 14:20:00,22.76,22.81,22.76,22.81,43700.0,19.7577,19.8011,19.7577,19.8011,43700.0
2011-05-12 14:30:00,22.81,22.86,22.81,22.86,45300.0,19.8011,19.8445,19.8011,19.8445,45300.0
2011-05-12 14:40:00,22.85,22.9,22.85,22.89,49000.0,19.8359,19.8793,19.8359,19.8706,49000.0
2011-05-12 14:50:00,22.88,22.89,22.83,22.84,61200.0,19.8619,19.8706,19.8185,19.8272,61200.0
2011-05-12 15:00:00,22.83,22.85,22.83,22.83,60400.0,19.8185,19.8359,19.8185,19.8185,60400.0
2011-05-12 15:10:00,22.84,22.87,22.83,22.87,23500.0,19.8272,19.8532,19.8185,19.8532,23500.0
2011-05-12 15:20:00,22.86,22.89,22.84,22.87,43300.0,19.8445,19.8706,19.8272,19.8532,43300.0
2011-05-12 15:30:00,22.86,22.9,22.86,22.9,47200.0,19.8445,19.8793,19.8445,19.8793,47200.0
2011-05-12 15:40:00,22.9,22.99,22.88,22.96,235600.0,19.8793,19.9574,19.8619,19.9313,235600.0
2011-05-12 15:50:00,22.97,23.0,22.96,22.99,319500.0,19.94,19.9661,19.9313,19.9574,319500.0
2011-05-13 09:30:00,22.94,22.98,22.88,22.96,39200.0,19.914,19.9487,19.8619,19.9313,39200.0
2011-05-13 09:40:00,22.96,23.0,22.94,23.0,186700.0,19.9313,19.9661,19.914,19.9661,186700.0
2011-05-13 09:50:00,23.0,23.19,22.99,23.17,199500.0,19.9661,20.131,19.9574,20.1136,199500.0
2011-05-13 10:00:00,23.16,23.18,22.95,22.97,101500.0,20.105,20.1223,19.9227,19.94,101500.0
2011-05-13 10:10:00,22.97,23.07,22.97,23.06,59000.0,19.94,20.0268,19.94,20.0182,59000.0
2011-05-13 10:20:00,23.06,23.07,22.99,23.0,29400.0,20.0182,20.0268,19.9574,19.9661,29400.0
2011-05-13 10:30:00,22.99,23.05,22.99,22.99,34800.0,19.9574,20.0095,19.9574,19.9574,34800.0
2011-05-13 10:40:00,23.0,23.02,22.92,22.93,30000.0,19.9661,19.9834,19.8966,19.9053,30000.0
2011-05-13 10:50:00,22.94,22.96,22.92,22.92,16300.0,19.914,19.9313,19.8966,19.8966,16300.0
2011-05-13 11:00:00,22.91,22.92,22.81,22.83,26500.0,19.8879,19.8966,19.8011,19.8185,26500.0
2011-05-13 11:10:00,22.83,22.84,22.77,22.78,38500.0,19.8185,19.8272,19.7664,19.7751,38500.0
2011-05-13 11:20:00,22.78,22.79,22.74,22.77,20700.0,19.7751,19.7838,19.7404,19.7664,20700.0
2011-05-13 11:30:00,22.77,22.8,22.75,22.75,18600.0,19.7664,19.7924,19.749,19.749,18600.0
2011-05-13 11:40:00,22.75,22.76,22.72,22.75,20000.0,19.749,19.7577,19.723,19.749,20000.0
2011-05-13 11:50:00,22.74,22.76,22.7,22.7,21900.0,19.7404,19.7577,19.7056,19.7056,21900.0
2011-05-13 12:00:00,22.71,22.75,22.66,22.67,36200.0,19.7143,19.749,19.6709,19.6796,36200.0
2011-05-13 12:10:00,22.67,22.71,22.61,22.68,25600.0,19.6796,19.7143,19.6275,19.6883,25600.0
2011-05-13 12:20:00,22.68,22.72,22.64,22.72,21300.0,19.6883,19.723,19.6536,19.723,21300.0
2011-05-13 12:30:00,22.73,22.74,22.71,22.71,26300.0,19.7317,19.7404,19.7143,19.7143,26300.0
2011-05-13 12:40:00,22.71,22.72,22.68,22.69,15600.0,19.7143,19.723,19.6883,19.697,15600.0
2011-05-13 12:50:00,22.7,22.71,22.67,22.68,17200.0,19.7056,19.7143,19.6796,19.6883,17200.0
2011-05-13 13:00:00,22.69,22.73,22.68,22.71,22300.0,19.697,19.7317,19.6883,19.7143,22300.0
2011-05-13 13:10:00,22.7,22.74,22.7,22.72,5300.0,19.7056,19.7404,19.7056,19.723,5300.0
2011-05-13 13:20:00,22.73,22.75,22.71,22.72,8900.0,19.7317,19.749,19.7143,19.723,8900.0
2011-05-13 13:30:00,22.72,22.75,22.72,22.75,10400.0,19.723,19.749,19.723,19.749,10400.0
2011-05-13 13:40:00,22.75,22.75,22.72,22.74,8400.0,19.749,19.749,19.723,19.7404,8400.0
2011-05-13 13:50:00,22.73,22.75,22.73,22.74,18000.0,19.7317,19.749,19.7317,19.7404,18000.0
2011-05-13 14:00:00,22.73,22.75,22.73,22.74,9000.0,19.7317,19.749,19.7317,19.7404,9000.0
2011-05-13 14:10:00,22.74,22.8,22.74,22.78,25200.0,19.7404,19.7924,19.7404,19.7751,25200.0
2011-05-13 14:20:00,22.77,22.83,22.77,22.82,25500.0,19.7664,19.8185,19.7664,19.8098,25500.0
2011-05-13 14:30:00,22.83,22.84,22.8,22.8,22400.0,19.8185,19.8272,19.7924,19.7924,22400.0
2011-05-13 14:40:00,22.81,22.82,22.79,22.8,21600.0,19.8011,19.8098,19.7838,19.7924,21600.0
2011-05-13 14:50:00,22.8,22.8,22.77,22.77,15100.0,19.7924,19.7924,19.7664,19.7664,15100.0
2011-05-13 15:00:00,22.78,22.79,22.77,22.79,21100.0,19.7751,19.7838,19.7664,19.7838,21100.0
2011-05-13 15:10:00,22.78,22.81,22.78,22.78,30800.0,19.7751,19.8011,19.7751,19.7751,30800.0
2011-05-13 15:20:00,22.78,22.78,22.73,22.74,36000.0,19.7751,19.7751,19.7317,19.7404,36000.0
2011-05-13 15:30:00,22.75,22.75,22.72,22.72,50600.0,19.749,19.749,19.723,19.723,50600.0
2011-05-13 15:40:00,22.73,22.75,22.7,22.71,57900.0,19.7317,19.749,19.7056,19.7143,57900.0
2011-05-13 15:50:00,22.7,22.75,22.67,22.72,121400.0,19.7056,19.749,19.6796,19.723,121400.0
2011-05-16 09:30:00,22.6,22.73,22.55,22.69,73100.0,19.6188,19.7317,19.5754,19.697,73100.0
2011-05-16 09:40:00,22.7,22.72,22.54,22.57,15700.0,19.7056,19.723,19.5667,19.5928,15700.0
2011-05-16 09:50:00,22.54,22.61,22.54,22.58,21300.0,19.5667,19.6275,19.5667,19.6015,21300.0
2011-05-16 10:00:00,22.58,22.71,22.57,22.69,10600.0,19.6015,19.7143,19.5928,19.697,10600.0
2011-05-16 10:10:00,22.7,22.72,22.63,22.67,10800.0,19.7056,19.723,19.6449,19.6796,10800.0
2011-05-16 10:20:00,22.67,22.72,22.67,22.67,20200.0,19.6796,19.723,19.6796,19.6796,20200.0
2011-05-16 10:30:00,22.68,22.75,22.68,22.73,31600.0,19.6883,19.749,19.6883,19.7317,31600.0
2011-05-16 10:40:00,22.72,22.75,22.71,22.73,14500.0,19.723,19.749,19.7143,19.7317,14500.0
2011-05-16 10:50:00,22.73,22.76,22.69,22.72,34300.0,19.7317,19.7577,19.697,19.723,34300.0
2011-05-16 11:00:00,22.72,22.76,22.7,22.75,9200.0,19.723,19.7577,19.7056,19.749,9200.0
2011-05-16 11:10:00,22.75,22.81,22.75,22.78,16400.0,19.749,19.8011,19.749,19.7751,16400.0
2011-05-16 11:20:00,22.78,22.79,22.73,22.75,16300.0,19.7751,19.7838,19.7317,19.749,16300.0
2011-05-16 11:30:00,22.76,22.78,22.74,22.77,6800.0,19.7577,19.7751,19.7404,19.7664,6800.0
2011-05-16 11:40:00,22.77,22.78,22.73,22.74,6700.0,19.7664,19.7751,19.7317,19.7404,6700.0
2011-05-16 11:50:00,22.74,22.78,22.73,22.73,11800.0,19.7404,19.7751,19.7317,19.7317,11800.0
2011-05-16 12:00:00,22.73,22.73,22.69,22.69,6600.0,19.7317,19.7317,19.697,19.697,6600.0
2011-05-16 12:10:00,22.68,22.69,22.66,22.67,13000.0,19.6883,19.697,19.6709,19.6796,13000.0
2011-05-16 12:20:00,22.67,22.68,22.66,22.67,4400.0,19.6796,19.6883,19.6709,19.6796,4400.0
2011-05-16 12:30:00,22.66,22.72,22.66,22.72,11700.0,19.6709,19.723,19.6709,19.723,11700.0
2011-05-16 12:40:00,22.72,22.73,22.68,22.7,8600.0,19.723,19.7317,19.6883,19.7056,8600.0
2011-05-16 12:50:00,22.7,22.7,22.63,22.64,12200.0,19.7056,19.7056,19.6449,19.6536,12200.0
2011-05-16 13:00:00,22.64,22.67,22.64,22.66,8700.0,19.6536,19.6796,19.6536,19.6709,8700.0
2011-05-16 13:10:00,22.67,22.67,22.65,22.67,8900.0,19.6796,19.6796,19.6622,19.6796,8900.0
2011-05-16 13:20:00,22.67,22.67,22.63,22.63,5400.0,19.6796,19.6796,19.6449,19.6449,5400.0
2011-05-16 13:30:00,22.63,22.67,22.63,22.67,12200.0,19.6449,19.6796,19.6449,19.6796,12200.0
2011-05-16 13:40:00,22.67,22.72,22.67,22.71,17400.0,19.6796,19.723,19.6796,19.7143,17400.0
2011-05-16 13:50:00,22.72,22.72,22.68,22.69,15700.0,19.723,19.723,19.6883,19.697,15700.0
2011-05-16 14:00:00,22.67,22.74,22.67,22.73,16300.0,19.6796,19.7404,19.6796,19.7317,16300.0
2011-05-16 14:10:00,22.73,22.77,22.71,22.75,31200.0,19.7317,19.7664,19.7143,19.749,31200.0
2011-05-16 14:20:00,22.76,22.77,22.71,22.71,28000.0,19.7577,19.7664,19.7143,19.7143,28000.0
2011-05-16 14:30:00,22.71,22.74,22.64,22.68,31000.0,19.7143,19.7404,19.6536,19.6883,31000.0
2011-05-16 14:40:00,22.68,22.68,22.62,22.67,64800.0,19.6883,19.6883,19.6362,19.6796,64800.0
2011-05-16 14:50:00,22.66,22.69,22.6,22.61,86600.0,19.6709,19.697,19.6188,19.6275,86600.0
2011-05-16 15:00:00,22.61,22.69,22.58,22.67,84400.0,19.6275,19.697,19.6015,19.6796,84400.0
2011-05-16 15:10:00,22.68,22.68,22.64,22.67,19000.0,19.6883,19.6883,19.6536,19.6796,19000.0
2011-05-16 15:20:00,22.66,22.66,22.62,22.63,39900.0,19.6709,19.6709,19.6362,19.6449,39900.0
2011-05-16 15:30:00,22.63,22.66,22.61,22.62,43500.0,19.6449,19.6709,19.6275,19.6362,43500.0
2011-05-16 15:40:00,22.62,22.63,22.53,22.58,83400.0,19.6362,19.6449,19.5581,19.6015,83400.0
2011-05-16 15:50:00,22.59,22.61,22.53,22.53,252500.0,19.6102,19.6275,19.5581,19.5581,252500.0
2011-05-17 09:30:00,22.47,22.59,22.45,22.56,32500.0,19.506,19.6102,19.4886,19.5841,32500.0
2011-05-17 09:40:00,22.55,22.57,22.49,22.53,24400.0,19.5754,19.5928,19.5233,19.5581,24400.0
2011-05-17 09:50:00,22.52,22.54,22.48,22.48,18900.0,19.5494,19.5667,19.5147,19.5147,18900.0
2011-05-17 10:00:00,22.48,22.52,22.44,22.47,19300.0,19.5147,19.5494,19.4799,19.506,19300.0
2011-05-17 10:10:00,22.47,22.57,22.47,22.54,18800.0,19.506,19.5928,19.506,19.5667,18800.0
2011-05-17 10:20:00,22.54,22.61,22.52,22.59,13200.0,19.5667,19.6275,19.5494,19.6102,13200.0
2011-05-17 10:30:00,22.6,22.61,22.56,22.58,14000.0,19.6188,19.6275,19.5841,19.6015,14000.0
2011-05-17 10:40:00,22.56,22.61,22.53,22.54,17900.0,19.5841,19.6275,19.5581,19.5667,17900.0
2011-05-17 10:50:00,22.53,22.59,22.51,22.57,13700.0,19.5581,19.6102,19.5407,19.5928,13700.0
2011-05-17 11:00:00,22.57,22.59,22.47,22.5,32300.0,19.5928,19.6102,19.506,19.532,32300.0
2011-05-17 11:10:00,22.49,22.53,22.48,22.5,16800.0,19.5233,19.5581,19.5147,19.532,16800.0
2011-05-17 11:20:00,22.49,22.53,22.43,22.47,51600.0,19.5233,19.5581,19.4713,19.506,51600.0
2011-05-17 11:30:00,22.47,22.5,22.41,22.41,12500.0,19.506,19.532,19.4539,19.4539,12500.0
2011-05-17 11:40:00,22.4,22.48,22.37,22.47,34000.0,19.4452,19.5147,19.4192,19.506,34000.0
2011-05-17 11:50:00,22.47,22.5,22.46,22.49,12700.0,19.506,19.532,19.4973,19.5233,12700.0
2011-05-17 12:00:00,22.49,22.54,22.49,22.51,10100.0,19.5233,19.5667,19.5233,19.5407,10100.0
2011-05-17 12:10:00,22.51,22.57,22.5,22.53,11100.0,19.5407,19.5928,19.532,19.5581,11100.0
2011-05-17 12:20:00,22.52,22.56,22.51,22.52,9800.0,19.5494,19.5841,19.5407,19.5494,9800.0
2011-05-17 12:30:00,22.52,22.57,22.5,22.57,18800.0,19.5494,19.5928,19.532,19.5928,18800.0
2011-05-17 12:40:00,22.57,22.62,22.52,22.55,35300.0,19.5928,19.6362,19.5494,19.5754,35300.0
2011-05-17 12:50:00,22.54,22.6,22.54,22.59,30600.0,19.5667,19.6188,19.5667,19.6102,30600.0
2011-05-17 13:00:00,22.59,22.61,22.59,22.61,9000.0,19.6102,19.6275,19.6102,19.6275,9000.0
2011-05-17 13:10:00,22.6,22.64,22.59,22.64,15000.0,19.6188,19.6536,19.6102,19.6536,15000.0
2011-05-17 13:20:00,22.64,22.68,22.63,22.67,23400.0,19.6536,19.6883,19.6449,19.6796,23400.0
2011-05-17 13:30:00,22.67,22.7,22.65,22.68,21800.0,19.6796,19.7056,19.6622,19.6883,21800.0
2011-05-17 13:40:00,22.69,22.73,22.68,22.7,27700.0,19.697,19.7317,19.6883,19.7056,27700.0
2011-05-17 13:50:00,22.71,22.73,22.69,22.69,29200.0,19.7143,19.7317,19.697,19.697,29200.0
2011-05-17 14:00:00,22.7,22.77,22.69,22.69,55900.0,19.7056,19.7664,19.697,19.697,55900.0
2011-05-17 14:10:00,22.7,22.74,22.65,22.73,60400.0,19.7056,19.7404,19.6622,19.7317,60400.0
2011-05-17 14:20:00,22.73,22.74,22.68,22.73,47700.0,19.7317,19.7404,19.6883,19.7317,47700.0
2011-05-17 14:30:00,22.73,22.77,22.73,22.76,61300.0,19.7317,19.7664,19.7317,19.7577,61300.0
2011-05-17 14:40:00,22.76,22.77,22.71,22.75,81000.0,19.7577,19.7664,19.7143,19.749,81000.0
2011-05-17 14:50:00,22.75,22.83,22.74,22.81,112600.0,19.749,19.8185,19.7404,19.8011,112600.0
2011-05-17 15:00:00,22.81,22.82,22.73,22.75,61200.0,19.8011,19.8098,19.7317,19.749,61200.0
2011-05-17 15:10:00,22.75,22.79,22.73,22.76,105900.0,19.749,19.7838,19.7317,19.7577,105900.0
2011-05-17 15:20:00,22.77,22.8,22.72,22.75,78100.0,19.7664,19.7924,19.723,19.749,78100.0
2011-05-17 15:30:00,22.74,22.79,22.73,22.75,134600.0,19.7404,19.7838,19.7317,19.749,134600.0
2011-05-17 15:40:00,22.74,22.78,22.74,22.74,126600.0,19.7404,19.7751,19.7404,19.7404,126600.0
2011-05-17 15:50:00,22.74,22.77,22.73,22.77,109100.0,19.7404,19.7664,19.7317,19.7664,109100.0
2011-05-18 09:30:00,22.68,22.74,22.63,22.65,58500.0,19.6883,19.7404,19.6449,19.6622,58500.0
2011-05-18 09:40:00,22.64,22.68,22.6,22.64,17100.0,19.6536,19.6883,19.6188,19.6536,17100.0
2011-05-18 09:50:00,22.63,22.65,22.58,22.59,29100.0,19.6449,19.6622,19.6015,19.6102,29100.0
2011-05-18 10:00:00,22.6,22.69,22.6,22.67,18100.0,19.6188,19.697,19.6188,19.6796,18100.0
2011-05-18 10:10:00,22.68,22.68,22.58,22.58,21700.0,19.6883,19.6883,19.6015,19.6015,21700.0
2011-05-18 10:20:00,22.58,22.62,22.56,22.6,39800.0,19.6015,19.6362,19.5841,19.6188,39800.0
2011-05-18 10:30:00,22.6,22.66,22.6,22.63,12700.0,19.6188,19.6709,19.6188,19.6449,12700.0
2011-05-18 10:40:00,22.64,22.72,22.63,22.69,11800.0,19.6536,19.723,19.6449,19.697,11800.0
2011-05-18 10:50:00,22.7,22.73,22.69,22.73,18000.0,19.7056,19.7317,19.697,19.7317,18000.0
2011-05-18 11:00:00,22.72,22.78,22.72,22.76,16200.0,19.723,19.7751,19.723,19.7577,16200.0
2011-05-18 11:10:00,22.76,22.82,22.75,22.82,11800.0,19.7577,19.8098,19.749,19.8098,11800.0
2011-05-18 11:20:00,22.82,22.83,22.78,22.8,20400.0,19.8098,19.8185,19.7751,19.7924,20400.0
2011-05-18 11:30:00,22.8,22.84,22.79,22.83,5500.0,19.7924,19.8272,19.7838,19.8185,5500.0
2011-05-18 11:40:00,22.83,22.85,22.81,22.83,26200.0,19.8185,19.8359,19.8011,19.8185,26200.0
2011-05-18 11:50:00,22.82,22.82,22.81,22.81,11800.0,19.8098,19.8098,19.8011,19.8011,11800.0
2011-05-18 12:00:00,22.82,22.84,22.75,22.77,51500.0,19.8098,19.8272,19.749,19.7664,51500.0
2011-05-18 12:10:00,22.76,22.78,22.74,22.78,21400.0,19.7577,19.7751,19.7404,19.7751,21400.0
2011-05-18 12:20:00,22.78,22.81,22.78,22.8,14100.0,19.7751,19.8011,19.7751,19.7924,14100.0
2011-05-18 12:30:00,22.8,22.85,22.79,22.81,22900.0,19.7924,19.8359,19.7838,19.8011,22900.0
2011-05-18 12:40:00,22.81,22.87,22.81,22.87,12400.0,19.8011,19.8532,19.8011,19.8532,12400.0
2011-05-18 12:50:00,22.87,22.87,22.84,22.85,9700.0,19.8532,19.8532,19.8272,19.8359,9700.0
2011-05-18 13:00:00,22.84,22.89,22.83,22.86,17700.0,19.8272,19.8706,19.8185,19.8445,17700.0
2011-05-18 13:10:00,22.86,22.88,22.85,22.85,11200.0,19.8445,19.8619,19.8359,19.8359,11200.0
2011-05-18 13:20:00,22.85,22.86,22.8,22.81,21600.0,19.8359,19.8445,19.7924,19.8011,21600.0
2011-05-18 13:30:00,22.81,22.85,22.8,22.83,28700.0,19.8011,19.8359,19.7924,19.8185,28700.0
2011-05-18 13:40:00,22.83,22.83,22.82,22.82,6700.0,19.8185,19.8185,19.8098,19.8098,6700.0
2011-05-18 13:50:00,22.82,22.89,22.82,22.89,16400.0,19.8098,19.8706,19.8098,19.8706,16400.0
2011-05-18 14:00:00,22.88,22.92,22.85,22.92,25300.0,19.8619,19.8966,19.8359,19.8966,25300.0
2011-05-18 14:10:00,22.92,22.92,22.86,22.87,28500.0,19.8966,19.8966,19.8445,19.8532,28500.0
2011-05-18 14:20:00,22.86,22.88,22.82,22.83,42100.0,19.8445,19.8619,19.8098,19.8185,42100.0
2011-05-18 14:30:00,22.83,22.85,22.79,22.79,57500.0,19.8185,19.8359,19.7838,19.7838,57500.0
2011-05-18 14:40:00,22.8,22.83,22.79,22.8,29300.0,19.7924,19.8185,19.7838,19.7924,29300.0
2011-05-18 14:50:00,22.8,22.8,22.77,22.79,26500.0,19.7924,19.7924,19.7664,19.7838,26500.0
2011-05-18 15:00:00,22.79,22.79,22.72,22.77,95600.0,19.7838,19.7838,19.723,19.7664,95600.0
2011-05-18 15:10:00,22.78,22.79,22.76,22.78,42600.0,19.7751,19.7838,19.7577,19.7751,42600.0
2011-05-18 15:20:00,22.79,22.79,22.76,22.77,32600.0,19.7838,19.7838,19.7577,19.7664,32600.0
2011-05-18 15:30:00,22.78,22.78,22.76,22.76,34000.0,19.7751,19.7751,19.7577,19.7577,34000.0
2011-05-18 15:40:00,22.76,22.79,22.74,22.75,136900.0,19.7577,19.7838,19.7404,19.749,136900.0
2011-05-18 15:50:00,22.74,22.75,22.71,22.72,239400.0,19.7404,19.749,19.7143,19.723,239400.0
2011-05-19 09:30:00,22.74,22.75,22.63,22.71,54100.0,19.7404,19.749,19.6449,19.7143,54100.0
2011-05-19 09:40:00,22.7,22.72,22.62,22.67,57300.0,19.7056,19.723,19.6362,19.6796,57300.0
2011-05-19 09:50:00,22.68,22.71,22.68,22.69,22000.0,19.6883,19.7143,19.6883,19.697,22000.0
2011-05-19 10:00:00,22.69,22.69,22.59,22.61,66200.0,19.697,19.697,19.6102,19.6275,66200.0
2011-05-19 10:10:00,22.61,22.62,22.58,22.6,57500.0,19.6275,19.6362,19.6015,19.6188,57500.0
2011-05-19 10:20:00,22.61,22.61,22.56,22.58,23100.0,19.6275,19.6275,19.5841,19.6015,23100.0
2011-05-19 10:30:00,22.59,22.59,22.5,22.56,52300.0,19.6102,19.6102,19.532,19.5841,52300.0
2011-05-19 10:40:00,22.55,22.55,22.48,22.5,33900.0,19.5754,19.5754,19.5147,19.532,33900.0
2011-05-19 10:50:00,22.49,22.5,22.45,22.45,50100.0,19.5233,19.532,19.4886,19.4886,50100.0
2011-05-19 11:00:00,22.45,22.49,22.44,22.46,77500.0,19.4886,19.5233,19.4799,19.4973,77500.0
2011-05-19 11:10:00,22.46,22.48,22.45,22.47,31500.0,19.4973,19.5147,19.4886,19.506,31500.0
2011-05-19 11:20:00,22.48,22.48,22.44,22.46,23700.0,19.5147,19.5147,19.4799,19.4973,23700.0
2011-05-19 11:30:00,22.46,22.49,22.45,22.47,17100.0,19.4973,19.5233,19.4886,19.506,17100.0
2011-05-19 11:40:00,22.47,22.48,22.44,22.44,20500.0,19.506,19.5147,19.4799,19.4799,20500.0
2011-05-19 11:50:00,22.44,22.44,22.41,22.41,17900.0,19.4799,19.4799,19.4539,19.4539,17900.0
2011-05-19 12:00:00,22.41,22.44,22.41,22.44,14600.0,19.4539,19.4799,19.4539,19.4799,14600.0
2011-05-19 12:10:00,22.43,22.46,22.43,22.45,18300.0,19.4713,19.4973,19.4713,19.4886,18300.0
2011-05-19 12:20:00,22.45,22.46,22.42,22.45,38900.0,19.4886,19.4973,19.4626,19.4886,38900.0
2011-05-19 12:30:00,22.46,22.46,22.42,22.43,37700.0,19.4973,19.4973,19.4626,19.4713,37700.0
2011-05-19 12:40:00,22.44,22.44,22.38,22.41,28300.0,19.4799,19.4799,19.4279,19.4539,28300.0
2011-05-19 12:50:00,22.41,22.41,22.38,22.39,280800.0,19.4539,19.4539,19.4279,19.4365,280800.0
2011-05-19 13:00:00,22.39,22.4,22.38,22.4,29100.0,19.4365,19.4452,19.4279,19.4452,29100.0
2011-05-19 13:10:00,22.4,22.46,22.4,22.46,26600.0,19.4452,19.4973,19.4452,19.4973,26600.0
2011-05-19 13:20:00,22.46,22.46,22.38,22.39,143800.0,19.4973,19.4973,19.4279,19.4365,143800.0
2011-05-19 13:30:00,22.39,22.39,22.34,22.34,30300.0,19.4365,19.4365,19.3931,19.3931,30300.0
2011-05-19 13:40:00,22.34,22.35,22.31,22.34,55100.0,19.3931,19.4018,19.3671,19.3931,55100.0
2011-05-19 13:50:00,22.34,22.35,22.32,22.33,31200.0,19.3931,19.4018,19.3758,19.3844,31200.0
2011-05-19 14:00:00,22.34,22.36,22.33,22.36,37500.0,19.3931,19.4105,19.3844,19.4105,37500.0
2011-05-19 14:10:00,22.36,22.36,22.29,22.33,87700.0,19.4105,19.4105,19.3497,19.3844,87700.0
2011-05-19 14:20:00,22.33,22.33,22.27,22.29,39600.0,19.3844,19.3844,19.3324,19.3497,39600.0
2011-05-19 14:30:00,22.29,22.29,22.23,22.27,77400.0,19.3497,19.3497,19.2976,19.3324,77400.0
2011-05-19 14:40:00,22.27,22.28,22.19,22.21,54200.0,19.3324,19.341,19.2629,19.2803,54200.0
2011-05-19 14:50:00,22.21,22.26,22.19,22.21,78900.0,19.2803,19.3237,19.2629,19.2803,78900.0
2011-05-19 15:00:00,22.21,22.26,22.21,22.23,87500.0,19.2803,19.3237,19.2803,19.2976,87500.0
2011-05-19 15:10:00,22.22,22.27,22.22,22.27,52700.0,19.289,19.3324,19.289,19.3324,52700.0
2011-05-19 15:20:00,22.27,22.29,22.24,22.26,84200.0,19.3324,19.3497,19.3063,19.3237,84200.0
2011-05-19 15:30:00,22.26,22.32,22.26,22.32,70600.0,19.3237,19.3758,19.3237,19.3758,70600.0
2011-05-19 15:40:00,22.32,22.35,22.31,22.34,159600.0,19.3758,19.4018,19.3671,19.3931,159600.0
2011-05-19 15:50:00,22.33,22.35,22.31,22.35,272500.0,19.3844,19.4018,19.3671,19.4018,272500.0
2011-05-20 09:30:00,22.28,22.28,22.11,22.19,87000.0,19.341,19.341,19.1935,19.2629,87000.0
2011-05-20 09:40:00,22.17,22.18,22.01,22.02,43800.0,19.2456,19.2542,19.1067,19.1153,43800.0
2011-05-20 09:50:00,22.01,22.05,21.94,21.96,61800.0,19.1067,19.1414,19.0459,19.0633,61800.0
2011-05-20 10:00:00,21.96,21.99,21.9,21.96,45200.0,19.0633,19.0893,19.0112,19.0633,45200.0
2011-05-20 10:10:00,21.95,21.97,21.89,21.92,40400.0,19.0546,19.0719,19.0025,19.0285,40400.0
2011-05-20 10:20:00,21.92,21.94,21.89,21.93,40800.0,19.0285,19.0459,19.0025,19.0372,40800.0
2011-05-20 10:30:00,21.92,21.92,21.84,21.86,34900.0,19.0285,19.0285,18.9591,18.9764,34900.0
2011-05-20 10:40:00,21.87,21.87,21.81,21.81,33900.0,18.9851,18.9851,18.933,18.933,33900.0
2011-05-20 10:50:00,21.81,21.82,21.8,21.81,20100.0,18.933,18.9417,18.9244,18.933,20100.0
2011-05-20 11:00:00,21.81,21.83,21.8,21.82,48600.0,18.933,18.9504,18.9244,18.9417,48600.0
2011-05-20 11:10:00,21.82,21.86,21.81,21.85,23200.0,18.9417,18.9764,18.933,18.9678,23200.0
2011-05-20 11:20:00,21.84,21.85,21.77,21.77,68400.0,18.9591,18.9678,18.8983,18.8983,68400.0
2011-05-20 11:30:00,21.78,21.79,21.73,21.77,62700.0,18.907,18.9157,18.8636,18.8983,62700.0
2011-05-20 11:40:00,21.77,21.77,21.72,21.72,30000.0,18.8983,18.8983,18.8549,18.8549,30000.0
2011-05-20 11:50:00,21.73,21.78,21.72,21.73,47500.0,18.8636,18.907,18.8549,18.8636,47500.0
2011-05-20 12:00:00,21.73,21.79,21.72,21.76,26700.0,18.8636,18.9157,18.8549,18.8896,26700.0
2011-05-20 12:10:00,21.76,21.81,21.76,21.79,22700.0,18.8896,18.933,18.8896,18.9157,22700.0
2011-05-20 12:20:00,21.8,21.85,21.79,21.83,36300.0,18.9244,18.9678,18.9157,18.9504,36300.0
2011-05-20 12:30:00,21.83,21.86,21.82,21.86,58800.0,18.9504,18.9764,18.9417,18.9764,58800.0
2011-05-20 12:40:00,21.86,21.88,21.85,21.88,17900.0,18.9764,18.9938,18.9678,18.9938,17900.0
2011-05-20 12:50:00,21.87,21.88,21.81,21.86,48500.0,18.9851,18.9938,18.933,18.9764,48500.0
2011-05-20 13:00:00,21.86,21.9,21.85,21.9,18300.0,18.9764,19.0112,18.9678,19.0112,18300.0
2011-05-20 13:10:00,21.89,21.92,21.88,21.9,18900.0,19.0025,19.0285,18.9938,19.0112,18900.0
2011-05-20 13:20:00,21.91,21.93,21.89,21.89,26000.0,19.0198,19.0372,19.0025,19.0025,26000.0
2011-05-20 13:30:00,21.9,21.93,21.9,21.91,30400.0,19.0112,19.0372,19.0112,19.0198,30400.0
2011-05-20 13:40:00,21.92,21.92,21.88,21.89,30100.0,19.0285,19.0285,18.9938,19.0025,30100.0
2011-05-20 13:50:00,21.89,21.89,21.84,21.85,23200.0,19.0025,19.0025,18.9591,18.9678,23200.0
2011-05-20 14:00:00,21.85,21.88,21.83,21.84,32600.0,18.9678,18.9938,18.9504,18.9591,32600.0
2011-05-20 14:10:00,21.83,21.85,21.82,21.82,24800.0,18.9504,18.9678,18.9417,18.9417,24800.0
2011-05-20 14:20:00,21.83,21.84,21.82,21.83,14200.0,18.9504,18.9591,18.9417,18.9504,14200.0
2011-05-20 14:30:00,21.84,21.86,21.84,21.86,12100.0,18.9591,18.9764,18.9591,18.9764,12100.0
2011-05-20 14:40:00,21.86,21.9,21.85,21.9,23700.0,18.9764,19.0112,18.9678,19.0112,23700.0
2011-05-20 14:50:00,21.9,21.9,21.83,21.84,35800.0,19.0112,19.0112,18.9504,18.9591,35800.0
2011-05-20 15:00:00,21.84,21.85,21.8,21.82,57900.0,18.9591,18.9678,18.9244,18.9417,57900.0
2011-05-20 15:10:00,21.82,21.87,21.82,21.87,33600.0,18.9417,18.9851,18.9417,18.9851,33600.0
2011-05-20 15:20:00,21.87,21.9,21.85,21.86,37100.0,18.9851,19.0112,18.9678,18.9764,37100.0
2011-05-20 15:30:00,21.86,21.93,21.86,21.89,80500.0,18.9764,19.0372,18.9764,19.0025,80500.0
2011-05-20 15:40:00,21.89,21.94,21.86,21.9,207600.0,19.0025,19.0459,18.9764,19.0112,207600.0
2011-05-20 15:50:00,21.9,21.9,21.86,21.87,152900.0,19.0112,19.0112,18.9764,18.9851,152900.0
2011-05-23 09:30:00,21.56,21.64,21.45,21.49,58700.0,18.716,18.7855,18.6205,18.6553,58700.0
2011-05-23 09:40:00,21.49,21.56,21.49,21.54,30400.0,18.6553,18.716,18.6553,18.6987,30400.0
2011-05-23 09:50:00,21.54,21.54,21.44,21.47,27500.0,18.6987,18.6987,18.6118,18.6379,27500.0
2011-05-23 10:00:00,21.47,21.56,21.47,21.54,30100.0,18.6379,18.716,18.6379,18.6987,30100.0
2011-05-23 10:10:00,21.53,21.55,21.47,21.48,33400.0,18.69,18.7073,18.6379,18.6466,33400.0
2011-05-23 10:20:00,21.49,21.52,21.46,21.5,25900.0,18.6553,18.6813,18.6292,18.6639,25900.0
2011-05-23 10:30:00,21.5,21.55,21.5,21.55,14800.0,18.6639,18.7073,18.6639,18.7073,14800.0
2011-05-23 10:40:00,21.55,21.55,21.52,21.54,20900.0,18.7073,18.7073,18.6813,18.6987,20900.0
2011-05-23 10:50:00,21.54,21.6,21.53,21.54,25300.0,18.6987,18.7507,18.69,18.6987,25300.0
2011-05-23 11:00:00,21.55,21.57,21.53,21.55,25900.0,18.7073,18.7247,18.69,18.7073,25900.0
2011-05-23 11:10:00,21.54,21.55,21.5,21.52,25700.0,18.6987,18.7073,18.6639,18.6813,25700.0
2011-05-23 11:20:00,21.52,21.54,21.5,21.54,11900.0,18.6813,18.6987,18.6639,18.6987,11900.0
2011-05-23 11:30:00,21.54,21.54,21.45,21.48,25200.0,18.6987,18.6987,18.6205,18.6466,25200.0
2011-05-23 11:40:00,21.5,21.52,21.48,21.51,13600.0,18.6639,18.6813,18.6466,18.6726,13600.0
2011-05-23 11:50:00,21.51,21.54,21.51,21.54,10000.0,18.6726,18.6987,18.6726,18.6987,10000.0
2011-05-23 12:00:00,21.54,21.55,21.5,21.53,15900.0,18.6987,18.7073,18.6639,18.69,15900.0
2011-05-23 12:10:00,21.54,21.55,21.49,21.5,35900.0,18.6987,18.7073,18.6553,18.6639,35900.0
2011-05-23 12:20:00,21.51,21.54,21.51,21.53,13900.0,18.6726,18.6987,18.6726,18.69,13900.0
2011-05-23 12:30:00,21.54,21.58,21.54,21.56,9700.0,18.6987,18.7334,18.6987,18.716,9700.0
2011-05-23 12:40:00,21.56,21.58,21.55,21.58,7300.0,18.716,18.7334,18.7073,18.7334,7300.0
2011-05-23 12:50:00,21.58,21.58,21.57,21.58,3100.0,18.7334,18.7334,18.7247,18.7334,3100.0
2011-05-23 13:00:00,21.58,21.58,21.57,21.57,4500.0,18.7334,18.7334,18.7247,18.7247,4500.0
2011-05-23 13:10:00,21.58,21.6,21.58,21.6,9900.0,18.7334,18.7507,18.7334,18.7507,9900.0
2011-05-23 13:20:00,21.6,21.64,21.59,21.59,33300.0,18.7507,18.7855,18.7421,18.7421,33300.0
2011-05-23 13:30:00,21.59,21.65,21.59,21.64,67000.0,18.7421,18.7941,18.7421,18.7855,67000.0
2011-05-23 13:40:00,21.63,21.64,21.62,21.64,11900.0,18.7768,18.7855,18.7681,18.7855,11900.0
2011-05-23 13:50:00,21.63,21.67,21.61,21.65,24300.0,18.7768,18.8115,18.7594,18.7941,24300.0
2011-05-23 14:00:00,21.66,21.66,21.62,21.65,21400.0,18.8028,18.8028,18.7681,18.7941,21400.0
2011-05-23 14:10:00,21.66,21.67,21.64,21.67,53200.0,18.8028,18.8115,18.7855,18.8115,53200.0
2011-05-23 14:20:00,21.67,21.73,21.67,21.72,49400.0,18.8115,18.8636,18.8115,18.8549,49400.0
2011-05-23 14:30:00,21.72,21.78,21.72,21.73,38600.0,18.8549,18.907,18.8549,18.8636,38600.0
2011-05-23 14:40:00,21.73,21.76,21.72,21.74,26700.0,18.8636,18.8896,18.8549,18.8723,26700.0
2011-05-23 14:50:00,21.75,21.77,21.74,21.76,17300.0,18.881,18.8983,18.8723,18.8896,17300.0
2011-05-23 15:00:00,21.77,21.78,21.74,21.74,29100.0,18.8983,18.907,18.8723,18.8723,29100.0
2011-05-23 15:10:00,21.73,21.77,21.73,21.75,31200.0,18.8636,18.8983,18.8636,18.881,31200.0
2011-05-23 15:20:00,21.75,21.79,21.75,21.76,46800.0,18.881,18.9157,18.881,18.8896,46800.0
2011-05-23 15:30:00,21.76,21.77,21.74,21.74,36400.0,18.8896,18.8983,18.8723,18.8723,36400.0
2011-05-23 15:40:00,21.75,21.8,21.74,21.78,72200.0,18.881,18.9244,18.8723,18.907,72200.0
2011-05-23 15:50:00,21.78,21.81,21.78,21.78,160700.0,18.907,18.933,18.907,18.907,160700.0
2011-05-24 09:30:00,21.8,21.87,21.63,21.65,49500.0,18.9244,18.9851,18.7768,18.7941,49500.0
2011-05-24 09:40:00,21.66,21.71,21.63,21.69,24200.0,18.8028,18.8462,18.7768,18.8289,24200.0
2011-05-24 09:50:00,21.69,21.73,21.67,21.71,25100.0,18.8289,18.8636,18.8115,18.8462,25100.0
2011-05-24 10:00:00,21.72,21.73,21.68,21.68,30700.0,18.8549,18.8636,18.8202,18.8202,30700.0
2011-05-24 10:10:00,21.68,21.75,21.68,21.73,11100.0,18.8202,18.881,18.8202,18.8636,11100.0
2011-05-24 10:20:00,21.73,21.76,21.71,21.72,15500.0,18.8636,18.8896,18.8462,18.8549,15500.0
2011-05-24 10:30:00,21.72,21.74,21.7,21.71,12600.0,18.8549,18.8723,18.8376,18.8462,12600.0
2011-05-24 10:40:00,21.71,21.78,21.71,21.78,12900.0,18.8462,18.907,18.8462,18.907,12900.0
2011-05-24 10:50:00,21.78,21.79,21.76,21.78,26100.0,18.907,18.9157,18.8896,18.907,26100.0
2011-05-24 11:00:00,21.78,21.82,21.77,21.82,16600.0,18.907,18.9417,18.8983,18.9417,16600.0
2011-05-24 11:10:00,21.82,21.83,21.79,21.79,14500.0,18.9417,18.9504,18.9157,18.9157,14500.0
2011-05-24 11:20:00,21.79,21.8,21.75,21.75,36200.0,18.9157,18.9244,18.881,18.881,36200.0
2011-05-24 11:30:00,21.75,21.77,21.75,21.76,20300.0,18.881,18.8983,18.881,18.8896,20300.0
2011-05-24 11:40:00,21.76,21.77,21.76,21.76,25600.0,18.8896,18.8983,18.8896,18.8896,25600.0
2011-05-24 11:50:00,21.77,21.79,21.76,21.79,216700.0,18.8983,18.9157,18.8896,18.9157,216700.0
2011-05-24 12:00:00,21.79,21.79,21.76,21.78,24400.0,18.9157,18.9157,18.8896,18.907,24400.0
2011-05-24 12:10:00,21.79,21.8,21.79,21.79,13300.0,18.9157,18.9244,18.9157,18.9157,13300.0
2011-05-24 12:20:00,21.79,21.8,21.78,21.78,14900.0,18.9157,18.9244,18.907,18.907,14900.0
2011-05-24 12:30:00,21.78,21.8,21.77,21.8,12400.0,18.907,18.9244,18.8983,18.9244,12400.0
2011-05-24 12:40:00,21.8,21.8,21.78,21.8,26000.0,18.9244,18.9244,18.907,18.9244,26000.0
2011-05-24 12:50:00,21.79,21.8,21.79,21.8,16800.0,18.9157,18.9244,18.9157,18.9244,16800.0
2011-05-24 13:00:00,21.8,21.81,21.79,21.8,12100.0,18.9244,18.933,18.9157,18.9244,12100.0
2011-05-24 13:10:00,21.8,21.81,21.77,21.77,22500.0,18.9244,18.933,18.8983,18.8983,22500.0
2011-05-24 13:20:00,21.77,21.78,21.77,21.77,13300.0,18.8983,18.907,18.8983,18.8983,13300.0
2011-05-24 13:30:00,21.77,21.77,21.72,21.77,117300.0,18.8983,18.8983,18.8549,18.8983,117300.0
2011-05-24 13:40:00,21.77,21.77,21.75,21.77,114000.0,18.8983,18.8983,18.881,18.8983,114000.0
2011-05-24 13:50:00,21.77,21.8,21.77,21.8,59500.0,18.8983,18.9244,18.8983,18.9244,59500.0
2011-05-24 14:00:00,21.8,21.81,21.78,21.81,15000.0,18.9244,18.933,18.907,18.933,15000.0
2011-05-24 14:10:00,21.81,21.81,21.79,21.81,8500.0,18.933,18.933,18.9157,18.933,8500.0
2011-05-24 14:20:00,21.81,21.83,21.79,21.82,30900.0,18.933,18.9504,18.9157,18.9417,30900.0
2011-05-24 14:30:00,21.81,21.82,21.79,21.8,13500.0,18.933,18.9417,18.9157,18.9244,13500.0
2011-05-24 14:40:00,21.8,21.81,21.78,21.79,24100.0,18.9244,18.933,18.907,18.9157,24100.0
2011-05-24 14:50:00,21.78,21.83,21.77,21.83,19400.0,18.907,18.9504,18.8983,18.9504,19400.0
2011-05-24 15:00:00,21.83,21.84,21.81,21.82,19800.0,18.9504,18.9591,18.933,18.9417,19800.0
2011-05-24 15:10:00,21.83,21.83,21.79,21.81,22000.0,18.9504,18.9504,18.9157,18.933,22000.0
2011-05-24 15:20:00,21.82,21.83,21.82,21.82,16100.0,18.9417,18.9504,18.9417,18.9417,16100.0
2011-05-24 15:30:00,21.83,21.83,21.79,21.79,28500.0,18.9504,18.9504,18.9157,18.9157,28500.0
2011-05-24 15:40:00,21.79,21.8,21.75,21.75,62000.0,18.9157,18.9244,18.881,18.881,62000.0
2011-05-24 15:50:00,21.76,21.76,21.72,21.73,102300.0,18.8896,18.8896,18.8549,18.8636,102300.0
2011-05-25 09:30:00,21.71,21.72,21.58,21.58,42200.0,18.8462,18.8549,18.7334,18.7334,42200.0
2011-05-25 09:40:00,21.59,21.71,21.55,21.71,49000.0,18.7421,18.8462,18.7073,18.8462,49000.0
2011-05-25 09:50:00,21.7,21.73,21.67,21.68,57400.0,18.8376,18.8636,18.8115,18.8202,57400.0
2011-05-25 10:00:00,21.68,21.71,21.65,21.66,34300.0,18.8202,18.8462,18.7941,18.8028,34300.0
2011-05-25 10:10:00,21.66,21.68,21.64,21.67,46600.0,18.8028,18.8202,18.7855,18.8115,46600.0
2011-05-25 10:20:00,21.67,21.72,21.66,21.68,88000.0,18.8115,18.8549,18.8028,18.8202,88000.0
2011-05-25 10:30:00,21.68,21.72,21.67,21.7,96400.0,18.8202,18.8549,18.8115,18.8376,96400.0
2011-05-25 10:40:00,21.69,21.7,21.64,21.64,54600.0,18.8289,18.8376,18.7855,18.7855,54600.0
2011-05-25 10:50:00,21.64,21.65,21.61,21.62,54500.0,18.7855,18.7941,18.7594,18.7681,54500.0
2011-05-25 11:00:00,21.62,21.69,21.6,21.67,37700.0,18.7681,18.8289,18.7507,18.8115,37700.0
2011-05-25 11:10:00,21.67,21.7,21.67,21.67,24200.0,18.8115,18.8376,18.8115,18.8115,24200.0
2011-05-25 11:20:00,21.68,21.75,21.68,21.72,81500.0,18.8202,18.881,18.8202,18.8549,81500.0
2011-05-25 11:30:00,21.72,21.85,21.72,21.84,71400.0,18.8549,18.9678,18.8549,18.9591,71400.0
2011-05-25 11:40:00,21.84,21.87,21.84,21.84,39700.0,18.9591,18.9851,18.9591,18.9591,39700.0
2011-05-25 11:50:00,21.85,21.86,21.82,21.82,22200.0,18.9678,18.9764,18.9417,18.9417,22200.0
2011-05-25 12:00:00,21.82,21.84,21.8,21.82,34300.0,18.9417,18.9591,18.9244,18.9417,34300.0
2011-05-25 12:10:00,21.83,21.87,21.82,21.82,24600.0,18.9504,18.9851,18.9417,18.9417,24600.0
2011-05-25 12:20:00,21.82,21.83,21.82,21.83,9900.0,18.9417,18.9504,18.9417,18.9504,9900.0
2011-05-25 12:30:00,21.82,21.85,21.8,21.81,35400.0,18.9417,18.9678,18.9244,18.933,35400.0
2011-05-25 12:40:00,21.8,21.81,21.76,21.76,15800.0,18.9244,18.933,18.8896,18.8896,15800.0
2011-05-25 12:50:00,21.76,21.79,21.73,21.78,21700.0,18.8896,18.9157,18.8636,18.907,21700.0
2011-05-25 13:00:00,21.8,21.81,21.77,21.81,18000.0,18.9244,18.933,18.8983,18.933,18000.0
2011-05-25 13:10:00,21.8,21.82,21.79,21.82,21800.0,18.9244,18.9417,18.9157,18.9417,21800.0
2011-05-25 13:20:00,21.82,21.85,21.77,21.78,44600.0,18.9417,18.9678,18.8983,18.907,44600.0
2011-05-25 13:30:00,21.77,21.82,21.77,21.82,16200.0,18.8983,18.9417,18.8983,18.9417,16200.0
2011-05-25 13:40:00,21.81,21.84,21.79,21.79,18400.0,18.933,18.9591,18.9157,18.9157,18400.0
2011-05-25 13:50:00,21.8,21.8,21.78,21.8,19100.0,18.9244,18.9244,18.907,18.9244,19100.0
2011-05-25 14:00:00,21.79,21.8,21.75,21.78,25100.0,18.9157,18.9244,18.881,18.907,25100.0
2011-05-25 14:10:00,21.79,21.79,21.76,21.76,18900.0,18.9157,18.9157,18.8896,18.8896,18900.0
2011-05-25 14:20:00,21.76,21.8,21.76,21.8,19500.0,18.8896,18.9244,18.8896,18.9244,19500.0
2011-05-25 14:30:00,21.79,21.8,21.77,21.77,13600.0,18.9157,18.9244,18.8983,18.8983,13600.0
2011-05-25 14:40:00,21.78,21.78,21.76,21.78,21200.0,18.907,18.907,18.8896,18.907,21200.0
2011-05-25 14:50:00,21.78,21.81,21.77,21.79,31700.0,18.907,18.933,18.8983,18.9157,31700.0
2011-05-25 15:00:00,21.78,21.89,21.78,21.88,90500.0,18.907,19.0025,18.907,18.9938,90500.0
2011-05-25 15:10:00,21.88,21.9,21.87,21.87,41900.0,18.9938,19.0112,18.9851,18.9851,41900.0
2011-05-25 15:20:00,21.87,21.91,21.87,21.9,85200.0,18.9851,19.0198,18.9851,19.0112,85200.0
2011-05-25 15:30:00,21.91,21.91,21.87,21.87,59000.0,19.0198,19.0198,18.9851,18.9851,59000.0
2011-05-25 15:40:00,21.87,21.9,21.84,21.86,78000.0,18.9851,19.0112,18.9591,18.9764,78000.0
2011-05-25 15:50:00,21.86,21.86,21.83,21.85,113700.0,18.9764,18.9764,18.9504,18.9678,113700.0
2011-05-26 09:30:00,21.71,21.76,21.59,21.59,45900.0,18.8462,18.8896,18.7421,18.7421,45900.0
2011-05-26 09:40:00,21.59,21.65,21.59,21.62,28200.0,18.7421,18.7941,18.7421,18.7681,28200.0
2011-05-26 09:50:00,21.61,21.62,21.48,21.5,36100.0,18.7594,18.7681,18.6466,18.6639,36100.0
2011-05-26 10:00:00,21.5,21.56,21.48,21.5,35000.0,18.6639,18.716,18.6466,18.6639,35000.0
2011-05-26 10:10:00,21.51,21.51,21.42,21.44,36500.0,18.6726,18.6726,18.5945,18.6118,36500.0
2011-05-26 10:20:00,21.44,21.47,21.42,21.44,55300.0,18.6118,18.6379,18.5945,18.6118,55300.0
2011-05-26 10:30:00,21.45,21.49,21.41,21.49,32500.0,18.6205,18.6553,18.5858,18.6553,32500.0
2011-05-26 10:40:00,21.49,21.49,21.43,21.43,29600.0,18.6553,18.6553,18.6032,18.6032,29600.0
2011-05-26 10:50:00,21.43,21.44,21.38,21.44,45900.0,18.6032,18.6118,18.5598,18.6118,45900.0
2011-05-26 11:00:00,21.43,21.45,21.41,21.45,26500.0,18.6032,18.6205,18.5858,18.6205,26500.0
2011-05-26 11:10:00,21.44,21.46,21.4,21.46,35000.0,18.6118,18.6292,18.5771,18.6292,35000.0
2011-05-26 11:20:00,21.45,21.47,21.42,21.47,65900.0,18.6205,18.6379,18.5945,18.6379,65900.0
2011-05-26 11:30:00,21.47,21.49,21.44,21.44,29900.0,18.6379,18.6553,18.6118,18.6118,29900.0
2011-05-26 11:40:00,21.44,21.46,21.43,21.43,32100.0,18.6118,18.6292,18.6032,18.6032,32100.0
2011-05-26 11:50:00,21.43,21.44,21.41,21.43,32600.0,18.6032,18.6118,18.5858,18.6032,32600.0
2011-05-26 12:00:00,21.43,21.45,21.43,21.44,24000.0,18.6032,18.6205,18.6032,18.6118,24000.0
2011-05-26 12:10:00,21.44,21.5,21.44,21.5,51100.0,18.6118,18.6639,18.6118,18.6639,51100.0
2011-05-26 12:20:00,21.49,21.51,21.49,21.49,32400.0,18.6553,18.6726,18.6553,18.6553,32400.0
2011-05-26 12:30:00,21.5,21.5,21.46,21.46,22500.0,18.6639,18.6639,18.6292,18.6292,22500.0
2011-05-26 12:40:00,21.46,21.53,21.45,21.53,45500.0,18.6292,18.69,18.6205,18.69,45500.0
2011-05-26 12:50:00,21.53,21.58,21.53,21.58,39200.0,18.69,18.7334,18.69,18.7334,39200.0
2011-05-26 13:00:00,21.58,21.65,21.57,21.65,35600.0,18.7334,18.7941,18.7247,18.7941,35600.0
2011-05-26 13:10:00,21.64,21.69,21.63,21.68,34400.0,18.7855,18.8289,18.7768,18.8202,34400.0
2011-05-26 13:20:00,21.69,21.69,21.63,21.64,24900.0,18.8289,18.8289,18.7768,18.7855,24900.0
2011-05-26 13:30:00,21.64,21.64,21.59,21.59,26000.0,18.7855,18.7855,18.7421,18.7421,26000.0
2011-05-26 13:40:00,21.59,21.6,21.53,21.53,30800.0,18.7421,18.7507,18.69,18.69,30800.0
2011-05-26 13:50:00,21.53,21.57,21.53,21.53,26200.0,18.69,18.7247,18.69,18.69,26200.0
2011-05-26 14:00:00,21.53,21.54,21.51,21.51,17400.0,18.69,18.6987,18.6726,18.6726,17400.0
2011-05-26 14:10:00,21.52,21.54,21.51,21.54,21900.0,18.6813,18.6987,18.6726,18.6987,21900.0
2011-05-26 14:20:00,21.53,21.56,21.52,21.54,51100.0,18.69,18.716,18.6813,18.6987,51100.0
2011-05-26 14:30:00,21.54,21.6,21.54,21.58,38900.0,18.6987,18.7507,18.6987,18.7334,38900.0
2011-05-26 14:40:00,21.58,21.6,21.56,21.6,32100.0,18.7334,18.7507,18.716,18.7507,32100.0
2011-05-26 14:50:00,21.6,21.6,21.58,21.59,29000.0,18.7507,18.7507,18.7334,18.7421,29000.0
2011-05-26 15:00:00,21.59,21.6,21.53,21.53,24500.0,18.7421,18.7507,18.69,18.69,24500.0
2011-05-26 15:10:00,21.53,21.53,21.5,21.5,28300.0,18.69,18.69,18.6639,18.6639,28300.0
2011-05-26 15:20:00,21.51,21.58,21.5,21.58,52600.0,18.6726,18.7334,18.6639,18.7334,52600.0
2011-05-26 15:30:00,21.58,21.59,21.54,21.56,81000.0,18.7334,18.7421,18.6987,18.716,81000.0
2011-05-26 15:40:00,21.56,21.59,21.5,21.51,97100.0,18.716,18.7421,18.6639,18.6726,97100.0
2011-05-26 15:50:00,21.51,21.53,21.48,21.52,216600.0,18.6726,18.69,18.6466,18.6813,216600.0
2011-05-27 09:30:00,21.57,21.67,21.57,21.59,31000.0,18.7247,18.8115,18.7247,18.7421,31000.0
2011-05-27 09:40:00,21.59,21.68,21.59,21.63,20300.0,18.7421,18.8202,18.7421,18.7768,20300.0
2011-05-27 09:50:00,21.64,21.68,21.6,21.62,36700.0,18.7855,18.8202,18.7507,18.7681,36700.0
2011-05-27 10:00:00,21.61,21.63,21.56,21.6,50900.0,18.7594,18.7768,18.716,18.7507,50900.0
2011-05-27 10:10:00,21.59,21.64,21.58,21.63,29500.0,18.7421,18.7855,18.7334,18.7768,29500.0
2011-05-27 10:20:00,21.63,21.67,21.6,21.67,29600.0,18.7768,18.8115,18.7507,18.8115,29600.0
2011-05-27 10:30:00,21.68,21.69,21.62,21.62,31700.0,18.8202,18.8289,18.7681,18.7681,31700.0
2011-05-27 10:40:00,21.62,21.67,21.62,21.67,18100.0,18.7681,18.8115,18.7681,18.8115,18100.0
2011-05-27 10:50:00,21.68,21.71,21.63,21.69,47700.0,18.8202,18.8462,18.7768,18.8289,47700.0
2011-05-27 11:00:00,21.69,21.73,21.68,21.68,20400.0,18.8289,18.8636,18.8202,18.8202,20400.0
2011-05-27 11:10:00,21.69,21.73,21.69,21.73,34300.0,18.8289,18.8636,18.8289,18.8636,34300.0
2011-05-27 11:20:00,21.72,21.75,21.7,21.73,28000.0,18.8549,18.881,18.8376,18.8636,28000.0
2011-05-27 11:30:00,21.73,21.73,21.69,21.71,14800.0,18.8636,18.8636,18.8289,18.8462,14800.0
2011-05-27 11:40:00,21.71,21.77,21.71,21.77,16900.0,18.8462,18.8983,18.8462,18.8983,16900.0
2011-05-27 11:50:00,21.77,21.79,21.74,21.76,15300.0,18.8983,18.9157,18.8723,18.8896,15300.0
2011-05-27 12:00:00,21.76,21.77,21.74,21.77,24600.0,18.8896,18.8983,18.8723,18.8983,24600.0
2011-05-27 12:10:00,21.77,21.77,21.75,21.77,12000.0,18.8983,18.8983,18.881,18.8983,12000.0
2011-05-27 12:20:00,21.77,21.79,21.76,21.79,15900.0,18.8983,18.9157,18.8896,18.9157,15900.0
2011-05-27 12:30:00,21.78,21.79,21.77,21.79,13300.0,18.907,18.9157,18.8983,18.9157,13300.0
2011-05-27 12:40:00,21.79,21.8,21.77,21.79,31000.0,18.9157,18.9244,18.8983,18.9157,31000.0
2011-05-27 12:50:00,21.79,21.8,21.75,21.77,35300.0,18.9157,18.9244,18.881,18.8983,35300.0
2011-05-27 13:00:00,21.76,21.77,21.76,21.77,6500.0,18.8896,18.8983,18.8896,18.8983,6500.0
2011-05-27 13:10:00,21.77,21.77,21.74,21.74,26000.0,18.8983,18.8983,18.8723,18.8723,26000.0
2011-05-27 13:20:00,21.75,21.76,21.74,21.75,12800.0,18.881,18.8896,18.8723,18.881,12800.0
2011-05-27 13:30:00,21.75,21.76,21.74,21.75,15300.0,18.881,18.8896,18.8723,18.881,15300.0
2011-05-27 13:40:00,21.75,21.76,21.75,21.76,9800.0,18.881,18.8896,18.881,18.8896,9800.0
2011-05-27 13:50:00,21.75,21.78,21.75,21.76,21000.0,18.881,18.907,18.881,18.8896,21000.0
2011-05-27 14:00:00,21.76,21.78,21.74,21.75,30600.0,18.8896,18.907,18.8723,18.881,30600.0
2011-05-27 14:10:00,21.74,21.76,21.74,21.74,15500.0,18.8723,18.8896,18.8723,18.8723,15500.0
2011-05-27 14:20:00,21.74,21.75,21.74,21.75,16200.0,18.8723,18.881,18.8723,18.881,16200.0
2011-05-27 14:30:00,21.74,21.75,21.74,21.74,16000.0,18.8723,18.881,18.8723,18.8723,16000.0
2011-05-27 14:40:00,21.74,21.75,21.7,21.71,39600.0,18.8723,18.881,18.8376,18.8462,39600.0
2011-05-27 14:50:00,21.71,21.74,21.71,21.73,48400.0,18.8462,18.8723,18.8462,18.8636,48400.0
2011-05-27 15:00:00,21.74,21.74,21.71,21.73,30100.0,18.8723,18.8723,18.8462,18.8636,30100.0
2011-05-27 15:10:00,21.74,21.74,21.73,21.74,19000.0,18.8723,18.8723,18.8636,18.8723,19000.0
2011-05-27 15:20:00,21.73,21.77,21.73,21.74,47700.0,18.8636,18.8983,18.8636,18.8723,47700.0
2011-05-27 15:30:00,21.74,21.75,21.68,21.68,134100.0,18.8723,18.881,18.8202,18.8202,134100.0
2011-05-27 15:40:00,21.68,21.71,21.67,21.7,108000.0,18.8202,18.8462,18.8115,18.8376,108000.0
2011-05-27 15:50:00,21.69,21.7,21.67,21.69,134500.0,18.8289,18.8376,18.8115,18.8289,134500.0
2011-05-31 09:30:00,21.78,21.89,21.58,21.62,74800.0,18.907,19.0025,18.7334,18.7681,74800.0
2011-05-31 09:40:00,21.62,21.65,21.46,21.48,99700.0,18.7681,18.7941,18.6292,18.6466,99700.0
2011-05-31 09:50:00,21.47,21.59,21.47,21.56,47500.0,18.6379,18.7421,18.6379,18.716,47500.0
2011-05-31 10:00:00,21.55,21.59,21.52,21.55,39000.0,18.7073,18.7421,18.6813,18.7073,39000.0
2011-05-31 10:10:00,21.55,21.59,21.52,21.57,54000.0,18.7073,18.7421,18.6813,18.7247,54000.0
2011-05-31 10:20:00,21.58,21.58,21.51,21.52,61500.0,18.7334,18.7334,18.6726,18.6813,61500.0
2011-05-31 10:30:00,21.52,21.56,21.48,21.48,56400.0,18.6813,18.716,18.6466,18.6466,56400.0
2011-05-31 10:40:00,21.49,21.63,21.49,21.6,24000.0,18.6553,18.7768,18.6553,18.7507,24000.0
2011-05-31 10:50:00,21.61,21.64,21.6,21.62,44000.0,18.7594,18.7855,18.7507,18.7681,44000.0
2011-05-31 11:00:00,21.62,21.67,21.61,21.63,60200.0,18.7681,18.8115,18.7594,18.7768,60200.0
2011-05-31 11:10:00,21.64,21.67,21.63,21.67,207700.0,18.7855,18.8115,18.7768,18.8115,207700.0
2011-05-31 11:20:00,21.68,21.7,21.67,21.69,26300.0,18.8202,18.8376,18.8115,18.8289,26300.0
2011-05-31 11:30:00,21.68,21.78,21.68,21.78,52700.0,18.8202,18.907,18.8202,18.907,52700.0
2011-05-31 11:40:00,21.77,21.8,21.77,21.8,23100.0,18.8983,18.9244,18.8983,18.9244,23100.0
2011-05-31 11:50:00,21.79,21.8,21.79,21.8,18500.0,18.9157,18.9244,18.9157,18.9244,18500.0
2011-05-31 12:00:00,21.8,21.81,21.75,21.81,53300.0,18.9244,18.933,18.881,18.933,53300.0
2011-05-31 12:10:00,21.8,21.83,21.8,21.82,32400.0,18.9244,18.9504,18.9244,18.9417,32400.0
2011-05-31 12:20:00,21.81,21.85,21.81,21.85,23700.0,18.933,18.9678,18.933,18.9678,23700.0
2011-05-31 12:30:00,21.85,21.85,21.81,21.82,21400.0,18.9678,18.9678,18.933,18.9417,21400.0
2011-05-31 12:40:00,21.82,21.86,21.82,21.86,45500.0,18.9417,18.9764,18.9417,18.9764,45500.0
2011-05-31 12:50:00,21.86,21.88,21.85,21.88,21300.0,18.9764,18.9938,18.9678,18.9938,21300.0
2011-05-31 13:00:00,21.87,21.88,21.86,21.87,26600.0,18.9851,18.9938,18.9764,18.9851,26600.0
2011-05-31 13:10:00,21.86,21.87,21.85,21.87,17700.0,18.9764,18.9851,18.9678,18.9851,17700.0
2011-05-31 13:20:00,21.86,21.89,21.86,21.89,18000.0,18.9764,19.0025,18.9764,19.0025,18000.0
2011-05-31 13:30:00,21.89,21.9,21.88,21.89,24400.0,19.0025,19.0112,18.9938,19.0025,24400.0
2011-05-31 13:40:00,21.89,21.9,21.86,21.87,36900.0,19.0025,19.0112,18.9764,18.9851,36900.0
2011-05-31 13:50:00,21.87,21.87,21.86,21.86,11900.0,18.9851,18.9851,18.9764,18.9764,11900.0
2011-05-31 14:00:00,21.86,21.89,21.86,21.89,39200.0,18.9764,19.0025,18.9764,19.0025,39200.0
2011-05-31 14:10:00,21.89,21.92,21.89,21.91,58700.0,19.0025,19.0285,19.0025,19.0198,58700.0
2011-05-31 14:20:00,21.9,21.93,21.9,21.91,67100.0,19.0112,19.0372,19.0112,19.0198,67100.0
2011-05-31 14:30:00,21.92,21.92,21.9,21.9,23900.0,19.0285,19.0285,19.0112,19.0112,23900.0
2011-05-31 14:40:00,21.9,21.93,21.9,21.91,35000.0,19.0112,19.0372,19.0112,19.0198,35000.0
2011-05-31 14:50:00,21.92,21.93,21.91,21.92,35100.0,19.0285,19.0372,19.0198,19.0285,35100.0
2011-05-31 15:00:00,21.92,21.93,21.87,21.87,45300.0,19.0285,19.0372,18.9851,18.9851,45300.0
2011-05-31 15:10:00,21.88,21.88,21.83,21.87,65300.0,18.9938,18.9938,18.9504,18.9851,65300.0
2011-05-31 15:20:00,21.86,21.88,21.86,21.87,30300.0,18.9764,18.9938,18.9764,18.9851,30300.0
2011-05-31 15:30:00,21.88,21.88,21.83,21.86,70800.0,18.9938,18.9938,18.9504,18.9764,70800.0
2011-05-31 15:40:00,21.86,21.95,21.85,21.94,157200.0,18.9764,19.0546,18.9678,19.0459,157200.0
2011-05-31 15:50:00,21.93,21.96,21.91,21.96,187600.0,19.0372,19.0633,19.0198,19.0633,187600.0
2011-06-01 09:30:00,21.77,21.88,21.74,21.82,71400.0,18.8983,18.9938,18.8723,18.9417,71400.0
2011-06-01 09:40:00,21.83,21.89,21.81,21.85,50200.0,18.9504,19.0025,18.933,18.9678,50200.0
2011-06-01 09:50:00,21.85,21.92,21.85,21.87,20100.0,18.9678,19.0285,18.9678,18.9851,20100.0
2011-06-01 10:00:00,21.86,21.94,21.75,21.94,148500.0,18.9764,19.0459,18.881,19.0459,148500.0
2011-06-01 10:10:00,21.92,21.93,21.85,21.86,42300.0,19.0285,19.0372,18.9678,18.9764,42300.0
2011-06-01 10:20:00,21.86,21.88,21.79,21.8,58400.0,18.9764,18.9938,18.9157,18.9244,58400.0
2011-06-01 10:30:00,21.8,21.83,21.79,21.82,22100.0,18.9244,18.9504,18.9157,18.9417,22100.0
2011-06-01 10:40:00,21.82,21.82,21.7,21.7,28100.0,18.9417,18.9417,18.8376,18.8376,28100.0
2011-06-01 10:50:00,21.71,21.73,21.66,21.72,39200.0,18.8462,18.8636,18.8028,18.8549,39200.0
2011-06-01 11:00:00,21.72,21.73,21.68,21.73,34300.0,18.8549,18.8636,18.8202,18.8636,34300.0
2011-06-01 11:10:00,21.74,21.74,21.7,21.7,19700.0,18.8723,18.8723,18.8376,18.8376,19700.0
2011-06-01 11:20:00,21.7,21.76,21.7,21.76,24500.0,18.8376,18.8896,18.8376,18.8896,24500.0
2011-06-01 11:30:00,21.76,21.76,21.7,21.71,14500.0,18.8896,18.8896,18.8376,18.8462,14500.0
2011-06-01 11:40:00,21.7,21.71,21.7,21.71,23700.0,18.8376,18.8462,18.8376,18.8462,23700.0
2011-06-01 11:50:00,21.7,21.74,21.7,21.73,23600.0,18.8376,18.8723,18.8376,18.8636,23600.0
2011-06-01 12:00:00,21.73,21.74,21.66,21.66,33700.0,18.8636,18.8723,18.8028,18.8028,33700.0
2011-06-01 12:10:00,21.66,21.67,21.6,21.6,16400.0,18.8028,18.8115,18.7507,18.7507,16400.0
2011-06-01 12:20:00,21.6,21.64,21.58,21.63,31000.0,18.7507,18.7855,18.7334,18.7768,31000.0
2011-06-01 12:30:00,21.63,21.66,21.62,21.63,34900.0,18.7768,18.8028,18.7681,18.7768,34900.0
2011-06-01 12:40:00,21.63,21.64,21.62,21.63,16600.0,18.7768,18.7855,18.7681,18.7768,16600.0
2011-06-01 12:50:00,21.64,21.67,21.63,21.65,33200.0,18.7855,18.8115,18.7768,18.7941,33200.0
2011-06-01 13:00:00,21.65,21.7,21.65,21.69,28700.0,18.7941,18.8376,18.7941,18.8289,28700.0
2011-06-01 13:10:00,21.69,21.7,21.67,21.68,46700.0,18.8289,18.8376,18.8115,18.8202,46700.0
2011-06-01 13:20:00,21.68,21.73,21.67,21.72,70800.0,18.8202,18.8636,18.8115,18.8549,70800.0
2011-06-01 13:30:00,21.72,21.75,21.71,21.75,25000.0,18.8549,18.881,18.8462,18.881,25000.0
2011-06-01 13:40:00,21.75,21.75,21.74,21.75,14300.0,18.881,18.881,18.8723,18.881,14300.0
2011-06-01 13:50:00,21.75,21.82,21.74,21.82,34700.0,18.881,18.9417,18.8723,18.9417,34700.0
2011-06-01 14:00:00,21.81,21.81,21.77,21.78,56200.0,18.933,18.933,18.8983,18.907,56200.0
2011-06-01 14:10:00,21.78,21.81,21.76,21.81,42100.0,18.907,18.933,18.8896,18.933,42100.0
2011-06-01 14:20:00,21.81,21.81,21.77,21.77,28200.0,18.933,18.933,18.8983,18.8983,28200.0
2011-06-01 14:30:00,21.78,21.78,21.74,21.76,73300.0,18.907,18.907,18.8723,18.8896,73300.0
2011-06-01 14:40:00,21.75,21.77,21.72,21.76,48800.0,18.881,18.8983,18.8549,18.8896,48800.0
2011-06-01 14:50:00,21.76,21.77,21.75,21.77,34100.0,18.8896,18.8983,18.881,18.8983,34100.0
2011-06-01 15:00:00,21.76,21.78,21.75,21.76,63600.0,18.8896,18.907,18.881,18.8896,63600.0
2011-06-01 15:10:00,21.76,21.76,21.69,21.7,80400.0,18.8896,18.8896,18.8289,18.8376,80400.0
2011-06-01 15:20:00,21.69,21.7,21.63,21.7,128100.0,18.8289,18.8376,18.7768,18.8376,128100.0
2011-06-01 15:30:00,21.71,21.73,21.69,21.72,68500.0,18.8462,18.8636,18.8289,18.8549,68500.0
2011-06-01 15:40:00,21.73,21.73,21.68,21.71,203800.0,18.8636,18.8636,18.8202,18.8462,203800.0
2011-06-01 15:50:00,21.71,21.71,21.68,21.71,185900.0,18.8462,18.8462,18.8202,18.8462,185900.0
2011-06-02 09:30:00,21.59,21.64,21.52,21.61,45000.0,18.7421,18.7855,18.6813,18.7594,45000.0
2011-06-02 09:40:00,21.61,21.61,21.46,21.52,41600.0,18.7594,18.7594,18.6292,18.6813,41600.0
2011-06-02 09:50:00,21.52,21.55,21.5,21.54,12800.0,18.6813,18.7073,18.6639,18.6987,12800.0
2011-06-02 10:00:00,21.54,21.59,21.51,21.52,28400.0,18.6987,18.7421,18.6726,18.6813,28400.0
2011-06-02 10:10:00,21.51,21.55,21.45,21.45,29600.0,18.6726,18.7073,18.6205,18.6205,29600.0
2011-06-02 10:20:00,21.45,21.48,21.43,21.48,15500.0,18.6205,18.6466,18.6032,18.6466,15500.0
2011-06-02 10:30:00,21.48,21.49,21.45,21.49,8700.0,18.6466,18.6553,18.6205,18.6553,8700.0
2011-06-02 10:40:00,21.51,21.55,21.49,21.5,13700.0,18.6726,18.7073,18.6553,18.6639,13700.0
2011-06-02 10:50:00,21.5,21.52,21.47,21.48,9700.0,18.6639,18.6813,18.6379,18.6466,9700.0
2011-06-02 11:00:00,21.48,21.55,21.47,21.5,31600.0,18.6466,18.7073,18.6379,18.6639,31600.0
2011-06-02 11:10:00,21.51,21.52,21.44,21.44,18000.0,18.6726,18.6813,18.6118,18.6118,18000.0
2011-06-02 11:20:00,21.44,21.44,21.39,21.4,17000.0,18.6118,18.6118,18.5684,18.5771,17000.0
2011-06-02 11:30:00,21.41,21.41,21.38,21.39,32700.0,18.5858,18.5858,18.5598,18.5684,32700.0
2011-06-02 11:40:00,21.39,21.4,21.34,21.36,31500.0,18.5684,18.5771,18.525,18.5424,31500.0
2011-06-02 11:50:00,21.37,21.38,21.34,21.38,17000.0,18.5511,18.5598,18.525,18.5598,17000.0
2011-06-02 12:00:00,21.37,21.37,21.28,21.28,25600.0,18.5511,18.5511,18.473,18.473,25600.0
2011-06-02 12:10:00,21.28,21.31,21.28,21.28,27300.0,18.473,18.499,18.473,18.473,27300.0
2011-06-02 12:20:00,21.28,21.29,21.24,21.24,26500.0,18.473,18.4816,18.4382,18.4382,26500.0
2011-06-02 12:30:00,21.24,21.25,21.18,21.18,35500.0,18.4382,18.4469,18.3861,18.3861,35500.0
2011-06-02 12:40:00,21.18,21.27,21.18,21.27,17800.0,18.3861,18.4643,18.3861,18.4643,17800.0
2011-06-02 12:50:00,21.28,21.31,21.26,21.27,12500.0,18.473,18.499,18.4556,18.4643,12500.0
2011-06-02 13:00:00,21.27,21.3,21.26,21.27,16100.0,18.4643,18.4903,18.4556,18.4643,16100.0
2011-06-02 13:10:00,21.27,21.27,21.22,21.24,26000.0,18.4643,18.4643,18.4209,18.4382,26000.0
2011-06-02 13:20:00,21.25,21.28,21.23,21.28,34500.0,18.4469,18.473,18.4295,18.473,34500.0
2011-06-02 13:30:00,21.27,21.28,21.23,21.23,23300.0,18.4643,18.473,18.4295,18.4295,23300.0
2011-06-02 13:40:00,21.23,21.26,21.23,21.26,22500.0,18.4295,18.4556,18.4295,18.4556,22500.0
2011-06-02 13:50:00,21.25,21.28,21.22,21.27,31000.0,18.4469,18.473,18.4209,18.4643,31000.0
2011-06-02 14:00:00,21.28,21.3,21.26,21.27,22600.0,18.473,18.4903,18.4556,18.4643,22600.0
2011-06-02 14:10:00,21.27,21.3,21.21,21.24,41700.0,18.4643,18.4903,18.4122,18.4382,41700.0
2011-06-02 14:20:00,21.23,21.24,21.21,21.21,24100.0,18.4295,18.4382,18.4122,18.4122,24100.0
2011-06-02 14:30:00,21.22,21.24,21.21,21.24,25000.0,18.4209,18.4382,18.4122,18.4382,25000.0
2011-06-02 14:40:00,21.24,21.26,21.21,21.26,33100.0,18.4382,18.4556,18.4122,18.4556,33100.0
2011-06-02 14:50:00,21.26,21.26,21.25,21.26,16700.0,18.4556,18.4556,18.4469,18.4556,16700.0
2011-06-02 15:00:00,21.26,21.28,21.25,21.28,23500.0,18.4556,18.473,18.4469,18.473,23500.0
2011-06-02 15:10:00,21.27,21.28,21.24,21.25,22500.0,18.4643,18.473,18.4382,18.4469,22500.0
2011-06-02 15:20:00,21.24,21.31,21.23,21.3,48200.0,18.4382,18.499,18.4295,18.4903,48200.0
2011-06-02 15:30:00,21.3,21.31,21.26,21.28,71500.0,18.4903,18.499,18.4556,18.473,71500.0
2011-06-02 15:40:00,21.28,21.3,21.24,21.24,57700.0,18.473,18.4903,18.4382,18.4382,57700.0
2011-06-02 15:50:00,21.24,21.26,21.21,21.25,142800.0,18.4382,18.4556,18.4122,18.4469,142800.0
2011-06-03 09:30:00,20.97,21.05,20.9,21.05,31600.0,18.2038,18.2733,18.1431,18.2733,31600.0
2011-06-03 09:40:00,21.04,21.05,20.93,20.93,50000.0,18.2646,18.2733,18.1691,18.1691,50000.0
2011-06-03 09:50:00,20.92,20.98,20.91,20.94,54600.0,18.1604,18.2125,18.1518,18.1778,54600.0
2011-06-03 10:00:00,20.94,20.99,20.92,20.93,34400.0,18.1778,18.2212,18.1604,18.1691,34400.0
2011-06-03 10:10:00,20.94,20.95,20.88,20.9,37900.0,18.1778,18.1865,18.1257,18.1431,37900.0
2011-06-03 10:20:00,20.9,20.94,20.86,20.91,39600.0,18.1431,18.1778,18.1084,18.1518,39600.0
2011-06-03 10:30:00,20.91,20.96,20.88,20.94,44900.0,18.1518,18.1952,18.1257,18.1778,44900.0
2011-06-03 10:40:00,20.93,20.96,20.91,20.91,120600.0,18.1691,18.1952,18.1518,18.1518,120600.0
2011-06-03 10:50:00,20.91,20.92,20.82,20.84,33200.0,18.1518,18.1604,18.0736,18.091,33200.0
2011-06-03 11:00:00,20.86,20.9,20.81,20.81,52900.0,18.1084,18.1431,18.065,18.065,52900.0
2011-06-03 11:10:00,20.82,20.86,20.81,20.83,43600.0,18.0736,18.1084,18.065,18.0823,43600.0
2011-06-03 11:20:00,20.83,20.93,20.83,20.85,47600.0,18.0823,18.1691,18.0823,18.0997,47600.0
2011-06-03 11:30:00,20.85,20.88,20.85,20.86,34500.0,18.0997,18.1257,18.0997,18.1084,34500.0
2011-06-03 11:40:00,20.86,20.92,20.85,20.92,21000.0,18.1084,18.1604,18.0997,18.1604,21000.0
2011-06-03 11:50:00,20.91,20.94,20.89,20.92,41400.0,18.1518,18.1778,18.1344,18.1604,41400.0
2011-06-03 12:00:00,20.93,20.95,20.89,20.91,26300.0,18.1691,18.1865,18.1344,18.1518,26300.0
2011-06-03 12:10:00,20.9,20.94,20.9,20.93,13100.0,18.1431,18.1778,18.1431,18.1691,13100.0
2011-06-03 12:20:00,20.94,20.96,20.93,20.95,18400.0,18.1778,18.1952,18.1691,18.1865,18400.0
2011-06-03 12:30:00,20.95,20.98,20.94,20.95,25000.0,18.1865,18.2125,18.1778,18.1865,25000.0
2011-06-03 12:40:00,20.96,20.98,20.94,20.97,34800.0,18.1952,18.2125,18.1778,18.2038,34800.0
2011-06-03 12:50:00,20.97,20.97,20.89,20.89,19800.0,18.2038,18.2038,18.1344,18.1344,19800.0
2011-06-03 13:00:00,20.89,20.96,20.89,20.95,35800.0,18.1344,18.1952,18.1344,18.1865,35800.0
2011-06-03 13:10:00,20.96,20.99,20.95,20.97,19800.0,18.1952,18.2212,18.1865,18.2038,19800.0
2011-06-03 13:20:00,20.97,20.97,20.93,20.95,38500.0,18.2038,18.2038,18.1691,18.1865,38500.0
2011-06-03 13:30:00,20.94,20.97,20.94,20.96,8800.0,18.1778,18.2038,18.1778,18.1952,8800.0
2011-06-03 13:40:00,20.96,20.97,20.95,20.95,12600.0,18.1952,18.2038,18.1865,18.1865,12600.0
2011-06-03 13:50:00,20.96,20.96,20.93,20.94,53100.0,18.1952,18.1952,18.1691,18.1778,53100.0
2011-06-03 14:00:00,20.93,20.96,20.92,20.94,58200.0,18.1691,18.1952,18.1604,18.1778,58200.0
2011-06-03 14:10:00,20.94,20.95,20.92,20.94,30900.0,18.1778,18.1865,18.1604,18.1778,30900.0
2011-06-03 14:20:00,20.94,20.94,20.91,20.92,29700.0,18.1778,18.1778,18.1518,18.1604,29700.0
2011-06-03 14:30:00,20.91,20.92,20.89,20.89,31500.0,18.1518,18.1604,18.1344,18.1344,31500.0
2011-06-03 14:40:00,20.9,20.92,20.88,20.91,17100.0,18.1431,18.1604,18.1257,18.1518,17100.0
2011-06-03 14:50:00,20.91,20.94,20.87,20.87,46000.0,18.1518,18.1778,18.117,18.117,46000.0
2011-06-03 15:00:00,20.87,20.91,20.86,20.87,48100.0,18.117,18.1518,18.1084,18.117,48100.0
2011-06-03 15:10:00,20.86,20.89,20.84,20.85,42900.0,18.1084,18.1344,18.091,18.0997,42900.0
2011-06-03 15:20:00,20.85,20.88,20.85,20.88,26500.0,18.0997,18.1257,18.0997,18.1257,26500.0
2011-06-03 15:30:00,20.87,20.91,20.87,20.9,78600.0,18.117,18.1518,18.117,18.1431,78600.0
2011-06-03 15:40:00,20.9,20.92,20.87,20.88,83900.0,18.1431,18.1604,18.117,18.1257,83900.0
2011-06-03 15:50:00,20.87,20.88,20.83,20.88,162900.0,18.117,18.1257,18.0823,18.1257,162900.0
2011-06-06 09:30:00,21.24,21.32,21.01,21.32,146600.0,18.4382,18.5077,18.2386,18.5077,146600.0
2011-06-06 09:40:00,21.33,21.37,21.23,21.24,45300.0,18.5164,18.5511,18.4295,18.4382,45300.0
2011-06-06 09:50:00,21.23,21.24,21.06,21.1,39700.0,18.4295,18.4382,18.282,18.3167,39700.0
2011-06-06 10:00:00,21.11,21.16,21.05,21.06,40100.0,18.3254,18.3688,18.2733,18.282,40100.0
2011-06-06 10:10:00,21.06,21.12,21.05,21.11,40700.0,18.282,18.3341,18.2733,18.3254,40700.0
2011-06-06 10:20:00,21.11,21.23,21.1,21.22,39900.0,18.3254,18.4295,18.3167,18.4209,39900.0
2011-06-06 10:30:00,21.22,21.24,21.19,21.2,26700.0,18.4209,18.4382,18.3948,18.4035,26700.0
2011-06-06 10:40:00,21.2,21.21,21.13,21.18,28100.0,18.4035,18.4122,18.3427,18.3861,28100.0
2011-06-06 10:50:00,21.19,21.19,21.16,21.16,19400.0,18.3948,18.3948,18.3688,18.3688,19400.0
2011-06-06 11:00:00,21.16,21.21,21.16,21.18,26500.0,18.3688,18.4122,18.3688,18.3861,26500.0
2011-06-06 11:10:00,21.18,21.21,21.14,21.16,25000.0,18.3861,18.4122,18.3514,18.3688,25000.0
2011-06-06 11:20:00,21.17,21.19,21.16,21.19,22300.0,18.3775,18.3948,18.3688,18.3948,22300.0
2011-06-06 11:30:00,21.19,21.23,21.17,21.21,26000.0,18.3948,18.4295,18.3775,18.4122,26000.0
2011-06-06 11:40:00,21.2,21.23,21.2,21.21,17500.0,18.4035,18.4295,18.4035,18.4122,17500.0
2011-06-06 11:50:00,21.21,21.24,21.21,21.23,19900.0,18.4122,18.4382,18.4122,18.4295,19900.0
2011-06-06 12:00:00,21.23,21.25,21.22,21.25,17500.0,18.4295,18.4469,18.4209,18.4469,17500.0
2011-06-06 12:10:00,21.25,21.27,21.24,21.25,14600.0,18.4469,18.4643,18.4382,18.4469,14600.0
2011-06-06 12:20:00,21.25,21.25,21.23,21.25,7800.0,18.4469,18.4469,18.4295,18.4469,7800.0
2011-06-06 12:30:00,21.24,21.25,21.19,21.19,15800.0,18.4382,18.4469,18.3948,18.3948,15800.0
2011-06-06 12:40:00,21.19,21.19,21.14,21.14,8500.0,18.3948,18.3948,18.3514,18.3514,8500.0
2011-06-06 12:50:00,21.15,21.15,21.14,21.15,11500.0,18.3601,18.3601,18.3514,18.3601,11500.0
2011-06-06 13:00:00,21.14,21.14,21.12,21.12,7200.0,18.3514,18.3514,18.3341,18.3341,7200.0
2011-06-06 13:10:00,21.13,21.17,21.13,21.15,15900.0,18.3427,18.3775,18.3427,18.3601,15900.0
2011-06-06 13:20:00,21.15,21.15,21.1,21.11,8100.0,18.3601,18.3601,18.3167,18.3254,8100.0
2011-06-06 13:30:00,21.1,21.11,21.06,21.1,26800.0,18.3167,18.3254,18.282,18.3167,26800.0
2011-06-06 13:40:00,21.09,21.1,21.05,21.08,30100.0,18.308,18.3167,18.2733,18.2993,30100.0
2011-06-06 13:50:00,21.08,21.08,21.05,21.05,4600.0,18.2993,18.2993,18.2733,18.2733,4600.0
2011-06-06 14:00:00,21.06,21.1,21.06,21.09,17100.0,18.282,18.3167,18.282,18.308,17100.0
2011-06-06 14:10:00,21.09,21.1,21.08,21.08,7500.0,18.308,18.3167,18.2993,18.2993,7500.0
2011-06-06 14:20:00,21.09,21.09,21.05,21.05,14200.0,18.308,18.308,18.2733,18.2733,14200.0
2011-06-06 14:30:00,21.05,21.06,21.03,21.03,12200.0,18.2733,18.282,18.2559,18.2559,12200.0
2011-06-06 14:40:00,21.04,21.07,21.0,21.02,44800.0,18.2646,18.2907,18.2299,18.2472,44800.0
2011-06-06 14:50:00,21.02,21.03,20.98,20.98,29200.0,18.2472,18.2559,18.2125,18.2125,29200.0
2011-06-06 15:00:00,20.98,21.01,20.95,20.95,30200.0,18.2125,18.2386,18.1865,18.1865,30200.0
2011-06-06 15:10:00,20.95,20.96,20.91,20.92,27500.0,18.1865,18.1952,18.1518,18.1604,27500.0
2011-06-06 15:20:00,20.93,20.93,20.9,20.92,41300.0,18.1691,18.1691,18.1431,18.1604,41300.0
2011-06-06 15:30:00,20.92,20.96,20.92,20.93,37600.0,18.1604,18.1952,18.1604,18.1691,37600.0
2011-06-06 15:40:00,20.93,20.98,20.92,20.92,117500.0,18.1691,18.2125,18.1604,18.1604,117500.0
2011-06-06 15:50:00,20.93,20.93,20.87,20.87,193400.0,18.1691,18.1691,18.117,18.117,193400.0
2011-06-07 09:30:00,21.48,21.5,21.22,21.3,155400.0,18.6466,18.6639,18.4209,18.4903,155400.0
2011-06-07 09:40:00,21.3,21.31,21.23,21.27,44400.0,18.4903,18.499,18.4295,18.4643,44400.0
2011-06-07 09:50:00,21.28,21.28,21.11,21.11,52000.0,18.473,18.473,18.3254,18.3254,52000.0
2011-06-07 10:00:00,21.11,21.26,21.1,21.24,55400.0,18.3254,18.4556,18.3167,18.4382,55400.0
2011-06-07 10:10:00,21.24,21.29,21.23,21.27,36100.0,18.4382,18.4816,18.4295,18.4643,36100.0
2011-06-07 10:20:00,21.28,21.32,21.27,21.31,57800.0,18.473,18.5077,18.4643,18.499,57800.0
2011-06-07 10:30:00,21.32,21.35,21.31,21.35,32700.0,18.5077,18.5337,18.499,18.5337,32700.0
2011-06-07 10:40:00,21.35,21.35,21.31,21.31,22200.0,18.5337,18.5337,18.499,18.499,22200.0
2011-06-07 10:50:00,21.31,21.35,21.31,21.35,65600.0,18.499,18.5337,18.499,18.5337,65600.0
2011-06-07 11:00:00,21.35,21.39,21.33,21.38,66500.0,18.5337,18.5684,18.5164,18.5598,66500.0
2011-06-07 11:10:00,21.38,21.39,21.37,21.37,13600.0,18.5598,18.5684,18.5511,18.5511,13600.0
2011-06-07 11:20:00,21.37,21.38,21.34,21.36,15300.0,18.5511,18.5598,18.525,18.5424,15300.0
2011-06-07 11:30:00,21.35,21.36,21.33,21.35,22000.0,18.5337,18.5424,18.5164,18.5337,22000.0
2011-06-07 11:40:00,21.35,21.35,21.31,21.32,53000.0,18.5337,18.5337,18.499,18.5077,53000.0
2011-06-07 11:50:00,21.31,21.35,21.3,21.35,31000.0,18.499,18.5337,18.4903,18.5337,31000.0
2011-06-07 12:00:00,21.35,21.36,21.33,21.35,10300.0,18.5337,18.5424,18.5164,18.5337,10300.0
2011-06-07 12:10:00,21.35,21.35,21.32,21.35,19800.0,18.5337,18.5337,18.5077,18.5337,19800.0
2011-06-07 12:20:00,21.34,21.39,21.34,21.36,19400.0,18.525,18.5684,18.525,18.5424,19400.0
2011-06-07 12:30:00,21.36,21.36,21.34,21.35,17500.0,18.5424,18.5424,18.525,18.5337,17500.0
2011-06-07 12:40:00,21.34,21.36,21.32,21.35,33000.0,18.525,18.5424,18.5077,18.5337,33000.0
2011-06-07 12:50:00,21.35,21.41,21.34,21.41,26200.0,18.5337,18.5858,18.525,18.5858,26200.0
2011-06-07 13:00:00,21.4,21.44,21.4,21.43,34600.0,18.5771,18.6118,18.5771,18.6032,34600.0
2011-06-07 13:10:00,21.44,21.48,21.42,21.45,61600.0,18.6118,18.6466,18.5945,18.6205,61600.0
2011-06-07 13:20:00,21.44,21.45,21.43,21.44,26200.0,18.6118,18.6205,18.6032,18.6118,26200.0
2011-06-07 13:30:00,21.45,21.48,21.44,21.46,34900.0,18.6205,18.6466,18.6118,18.6292,34900.0
2011-06-07 13:40:00,21.46,21.47,21.45,21.45,28100.0,18.6292,18.6379,18.6205,18.6205,28100.0
2011-06-07 13:50:00,21.46,21.46,21.44,21.46,20000.0,18.6292,18.6292,18.6118,18.6292,20000.0
2011-06-07 14:00:00,21.46,21.49,21.45,21.48,33700.0,18.6292,18.6553,18.6205,18.6466,33700.0
2011-06-07 14:10:00,21.49,21.51,21.47,21.5,41000.0,18.6553,18.6726,18.6379,18.6639,41000.0
2011-06-07 14:20:00,21.5,21.51,21.46,21.47,34300.0,18.6639,18.6726,18.6292,18.6379,34300.0
2011-06-07 14:30:00,21.47,21.48,21.43,21.44,36700.0,18.6379,18.6466,18.6032,18.6118,36700.0
2011-06-07 14:40:00,21.44,21.47,21.43,21.44,25400.0,18.6118,18.6379,18.6032,18.6118,25400.0
2011-06-07 14:50:00,21.44,21.44,21.39,21.42,32400.0,18.6118,18.6118,18.5684,18.5945,32400.0
2011-06-07 15:00:00,21.43,21.46,21.4,21.4,64500.0,18.6032,18.6292,18.5771,18.5771,64500.0
2011-06-07 15:10:00,21.4,21.41,21.39,21.39,16100.0,18.5771,18.5858,18.5684,18.5684,16100.0
2011-06-07 15:20:00,21.39,21.4,21.36,21.37,49900.0,18.5684,18.5771,18.5424,18.5511,49900.0
2011-06-07 15:30:00,21.37,21.37,21.34,21.35,60200.0,18.5511,18.5511,18.525,18.5337,60200.0
2011-06-07 15:40:00,21.34,21.35,21.25,21.26,119900.0,18.525,18.5337,18.4469,18.4556,119900.0
2011-06-07 15:50:00,21.26,21.3,21.22,21.23,232300.0,18.4556,18.4903,18.4209,18.4295,232300.0
2011-06-08 09:30:00,21.15,21.19,21.1,21.12,45500.0,18.3601,18.3948,18.3167,18.3341,45500.0
2011-06-08 09:40:00,21.13,21.14,21.08,21.12,35900.0,18.3427,18.3514,18.2993,18.3341,35900.0
2011-06-08 09:50:00,21.12,21.12,21.06,21.06,19300.0,18.3341,18.3341,18.282,18.282,19300.0
2011-06-08 10:00:00,21.06,21.1,21.04,21.06,28600.0,18.282,18.3167,18.2646,18.282,28600.0
2011-06-08 10:10:00,21.05,21.09,21.04,21.04,21000.0,18.2733,18.308,18.2646,18.2646,21000.0
2011-06-08 10:20:00,21.04,21.08,21.02,21.07,26200.0,18.2646,18.2993,18.2472,18.2907,26200.0
2011-06-08 10:30:00,21.07,21.13,21.04,21.13,33800.0,18.2907,18.3427,18.2646,18.3427,33800.0
2011-06-08 10:40:00,21.12,21.21,21.12,21.18,35400.0,18.3341,18.4122,18.3341,18.3861,35400.0
2011-06-08 10:50:00,21.19,21.19,21.09,21.14,25700.0,18.3948,18.3948,18.308,18.3514,25700.0
2011-06-08 11:00:00,21.13,21.22,21.13,21.21,30800.0,18.3427,18.4209,18.3427,18.4122,30800.0
2011-06-08 11:10:00,21.2,21.2,21.11,21.11,23300.0,18.4035,18.4035,18.3254,18.3254,23300.0
2011-06-08 11:20:00,21.11,21.12,21.09,21.09,15200.0,18.3254,18.3341,18.308,18.308,15200.0
2011-06-08 11:30:00,21.1,21.15,21.1,21.11,33600.0,18.3167,18.3601,18.3167,18.3254,33600.0
2011-06-08 11:40:00,21.11,21.14,21.08,21.13,30700.0,18.3254,18.3514,18.2993,18.3427,30700.0
2011-06-08 11:50:00,21.12,21.17,21.12,21.16,47400.0,18.3341,18.3775,18.3341,18.3688,47400.0
2011-06-08 12:00:00,21.17,21.2,21.17,21.19,39200.0,18.3775,18.4035,18.3775,18.3948,39200.0
2011-06-08 12:10:00,21.2,21.2,21.16,21.17,22300.0,18.4035,18.4035,18.3688,18.3775,22300.0
2011-06-08 12:20:00,21.17,21.18,21.15,21.16,27100.0,18.3775,18.3861,18.3601,18.3688,27100.0
2011-06-08 12:30:00,21.17,21.17,21.12,21.17,37800.0,18.3775,18.3775,18.3341,18.3775,37800.0
2011-06-08 12:40:00,21.17,21.17,21.12,21.15,35100.0,18.3775,18.3775,18.3341,18.3601,35100.0
2011-06-08 12:50:00,21.14,21.17,21.13,21.16,34800.0,18.3514,18.3775,18.3427,18.3688,34800.0
2011-06-08 13:00:00,21.16,21.17,21.14,21.14,33700.0,18.3688,18.3775,18.3514,18.3514,33700.0
2011-06-08 13:10:00,21.14,21.16,21.14,21.16,36400.0,18.3514,18.3688,18.3514,18.3688,36400.0
2011-06-08 13:20:00,21.16,21.16,21.13,21.15,35100.0,18.3688,18.3688,18.3427,18.3601,35100.0
2011-06-08 13:30:00,21.15,21.16,21.11,21.14,35500.0,18.3601,18.3688,18.3254,18.3514,35500.0
2011-06-08 13:40:00,21.14,21.16,21.13,21.14,48900.0,18.3514,18.3688,18.3427,18.3514,48900.0
2011-06-08 13:50:00,21.14,21.15,21.1,21.13,33200.0,18.3514,18.3601,18.3167,18.3427,33200.0
2011-06-08 14:00:00,21.14,21.18,21.12,21.14,50500.0,18.3514,18.3861,18.3341,18.3514,50500.0
2011-06-08 14:10:00,21.13,21.16,21.1,21.14,40400.0,18.3427,18.3688,18.3167,18.3514,40400.0
2011-06-08 14:20:00,21.14,21.15,21.1,21.14,47000.0,18.3514,18.3601,18.3167,18.3514,47000.0
2011-06-08 14:30:00,21.14,21.22,21.14,21.21,54100.0,18.3514,18.4209,18.3514,18.4122,54100.0
2011-06-08 14:40:00,21.21,21.26,21.21,21.22,76600.0,18.4122,18.4556,18.4122,18.4209,76600.0
2011-06-08 14:50:00,21.21,21.24,21.21,21.23,109900.0,18.4122,18.4382,18.4122,18.4295,109900.0
2011-06-08 15:00:00,21.23,21.23,21.21,21.21,26000.0,18.4295,18.4295,18.4122,18.4122,26000.0
2011-06-08 15:10:00,21.22,21.24,21.18,21.19,61300.0,18.4209,18.4382,18.3861,18.3948,61300.0
2011-06-08 15:20:00,21.19,21.2,21.13,21.15,65300.0,18.3948,18.4035,18.3427,18.3601,65300.0
2011-06-08 15:30:00,21.16,21.2,21.13,21.13,121200.0,18.3688,18.4035,18.3427,18.3427,121200.0
2011-06-08 15:40:00,21.14,21.2,21.12,21.18,75600.0,18.3514,18.4035,18.3341,18.3861,75600.0
2011-06-08 15:50:00,21.17,21.18,21.14,21.15,124100.0,18.3775,18.3861,18.3514,18.3601,124100.0
2011-06-09 09:30:00,21.28,21.28,21.07,21.07,23600.0,18.473,18.473,18.2907,18.2907,23600.0
2011-06-09 09:40:00,21.07,21.12,21.06,21.06,19000.0,18.2907,18.3341,18.282,18.282,19000.0
2011-06-09 09:50:00,21.06,21.15,21.04,21.15,14800.0,18.282,18.3601,18.2646,18.3601,14800.0
2011-06-09 10:00:00,21.15,21.24,21.14,21.2,24100.0,18.3601,18.4382,18.3514,18.4035,24100.0
2011-06-09 10:10:00,21.2,21.27,21.2,21.22,13200.0,18.4035,18.4643,18.4035,18.4209,13200.0
2011-06-09 10:20:00,21.22,21.23,21.18,21.22,15300.0,18.4209,18.4295,18.3861,18.4209,15300.0
2011-06-09 10:30:00,21.21,21.3,21.2,21.3,15900.0,18.4122,18.4903,18.4035,18.4903,15900.0
2011-06-09 10:40:00,21.29,21.29,21.22,21.26,16900.0,18.4816,18.4816,18.4209,18.4556,16900.0
2011-06-09 10:50:00,21.26,21.29,21.25,21.28,14900.0,18.4556,18.4816,18.4469,18.473,14900.0
2011-06-09 11:00:00,21.28,21.31,21.26,21.27,21800.0,18.473,18.499,18.4556,18.4643,21800.0
2011-06-09 11:10:00,21.27,21.33,21.27,21.33,11300.0,18.4643,18.5164,18.4643,18.5164,11300.0
2011-06-09 11:20:00,21.33,21.33,21.28,21.32,22700.0,18.5164,18.5164,18.473,18.5077,22700.0
2011-06-09 11:30:00,21.32,21.35,21.3,21.33,32800.0,18.5077,18.5337,18.4903,18.5164,32800.0
2011-06-09 11:40:00,21.33,21.35,21.3,21.35,17300.0,18.5164,18.5337,18.4903,18.5337,17300.0
2011-06-09 11:50:00,21.36,21.43,21.36,21.4,36200.0,18.5424,18.6032,18.5424,18.5771,36200.0
2011-06-09 12:00:00,21.4,21.4,21.36,21.39,29200.0,18.5771,18.5771,18.5424,18.5684,29200.0
2011-06-09 12:10:00,21.39,21.43,21.39,21.42,20300.0,18.5684,18.6032,18.5684,18.5945,20300.0
2011-06-09 12:20:00,21.42,21.42,21.39,21.39,19200.0,18.5945,18.5945,18.5684,18.5684,19200.0
2011-06-09 12:30:00,21.4,21.41,21.37,21.37,20100.0,18.5771,18.5858,18.5511,18.5511,20100.0
2011-06-09 12:40:00,21.37,21.41,21.36,21.39,18800.0,18.5511,18.5858,18.5424,18.5684,18800.0
2011-06-09 12:50:00,21.4,21.42,21.38,21.4,23200.0,18.5771,18.5945,18.5598,18.5771,23200.0
2011-06-09 13:00:00,21.4,21.4,21.37,21.39,25800.0,18.5771,18.5771,18.5511,18.5684,25800.0
2011-06-09 13:10:00,21.39,21.4,21.38,21.39,33200.0,18.5684,18.5771,18.5598,18.5684,33200.0
2011-06-09 13:20:00,21.39,21.39,21.36,21.36,11500.0,18.5684,18.5684,18.5424,18.5424,11500.0
2011-06-09 13:30:00,21.37,21.38,21.35,21.36,22400.0,18.5511,18.5598,18.5337,18.5424,22400.0
2011-06-09 13:40:00,21.36,21.37,21.35,21.35,19200.0,18.5424,18.5511,18.5337,18.5337,19200.0
2011-06-09 13:50:00,21.36,21.39,21.36,21.38,21000.0,18.5424,18.5684,18.5424,18.5598,21000.0
2011-06-09 14:00:00,21.37,21.4,21.37,21.4,11400.0,18.5511,18.5771,18.5511,18.5771,11400.0
2011-06-09 14:10:00,21.4,21.42,21.39,21.42,10000.0,18.5771,18.5945,18.5684,18.5945,10000.0
2011-06-09 14:20:00,21.41,21.42,21.4,21.4,15200.0,18.5858,18.5945,18.5771,18.5771,15200.0
2011-06-09 14:30:00,21.41,21.41,21.4,21.41,17400.0,18.5858,18.5858,18.5771,18.5858,17400.0
2011-06-09 14:40:00,21.41,21.43,21.4,21.42,87700.0,18.5858,18.6032,18.5771,18.5945,87700.0
2011-06-09 14:50:00,21.42,21.42,21.38,21.41,144100.0,18.5945,18.5945,18.5598,18.5858,144100.0
2011-06-09 15:00:00,21.41,21.41,21.39,21.4,95400.0,18.5858,18.5858,18.5684,18.5771,95400.0
2011-06-09 15:10:00,21.4,21.4,21.35,21.35,68700.0,18.5771,18.5771,18.5337,18.5337,68700.0
2011-06-09 15:20:00,21.35,21.36,21.31,21.31,30000.0,18.5337,18.5424,18.499,18.499,30000.0
2011-06-09 15:30:00,21.31,21.32,21.25,21.29,71200.0,18.499,18.5077,18.4469,18.4816,71200.0
2011-06-09 15:40:00,21.29,21.3,21.26,21.29,143600.0,18.4816,18.4903,18.4556,18.4816,143600.0
2011-06-09 15:50:00,21.29,21.29,21.25,21.25,199700.0,18.4816,18.4816,18.4469,18.4469,199700.0
2011-06-10 09:30:00,21.17,21.28,21.14,21.24,35900.0,18.3775,18.473,18.3514,18.4382,35900.0
2011-06-10 09:40:00,21.24,21.25,21.2,21.21,22400.0,18.4382,18.4469,18.4035,18.4122,22400.0
2011-06-10 09:50:00,21.21,21.21,21.02,21.07,92100.0,18.4122,18.4122,18.2472,18.2907,92100.0
2011-06-10 10:00:00,21.08,21.11,21.05,21.05,23300.0,18.2993,18.3254,18.2733,18.2733,23300.0
2011-06-10 10:10:00,21.05,21.15,21.05,21.14,21700.0,18.2733,18.3601,18.2733,18.3514,21700.0
2011-06-10 10:20:00,21.15,21.18,21.12,21.17,34500.0,18.3601,18.3861,18.3341,18.3775,34500.0
2011-06-10 10:30:00,21.16,21.17,21.13,21.16,27100.0,18.3688,18.3775,18.3427,18.3688,27100.0
2011-06-10 10:40:00,21.16,21.16,21.1,21.15,33500.0,18.3688,18.3688,18.3167,18.3601,33500.0
2011-06-10 10:50:00,21.15,21.19,21.1,21.13,67000.0,18.3601,18.3948,18.3167,18.3427,67000.0
2011-06-10 11:00:00,21.12,21.13,21.06,21.1,25800.0,18.3341,18.3427,18.282,18.3167,25800.0
2011-06-10 11:10:00,21.09,21.11,21.05,21.07,19600.0,18.308,18.3254,18.2733,18.2907,19600.0
2011-06-10 11:20:00,21.07,21.12,21.07,21.08,10100.0,18.2907,18.3341,18.2907,18.2993,10100.0
2011-06-10 11:30:00,21.07,21.08,21.05,21.06,13900.0,18.2907,18.2993,18.2733,18.282,13900.0
2011-06-10 11:40:00,21.06,21.11,21.06,21.11,7200.0,18.282,18.3254,18.282,18.3254,7200.0
2011-06-10 11:50:00,21.11,21.12,21.09,21.11,9000.0,18.3254,18.3341,18.308,18.3254,9000.0
2011-06-10 12:00:00,21.1,21.11,21.09,21.11,10600.0,18.3167,18.3254,18.308,18.3254,10600.0
2011-06-10 12:10:00,21.1,21.11,21.05,21.09,32700.0,18.3167,18.3254,18.2733,18.308,32700.0
2011-06-10 12:20:00,21.1,21.11,21.09,21.11,6400.0,18.3167,18.3254,18.308,18.3254,6400.0
2011-06-10 12:30:00,21.11,21.16,21.1,21.15,20400.0,18.3254,18.3688,18.3167,18.3601,20400.0
2011-06-10 12:40:00,21.14,21.15,21.11,21.11,14600.0,18.3514,18.3601,18.3254,18.3254,14600.0
2011-06-10 12:50:00,21.12,21.13,21.11,21.13,10500.0,18.3341,18.3427,18.3254,18.3427,10500.0
2011-06-10 13:00:00,21.12,21.13,21.09,21.1,18200.0,18.3341,18.3427,18.308,18.3167,18200.0
2011-06-10 13:10:00,21.1,21.11,21.08,21.1,15600.0,18.3167,18.3254,18.2993,18.3167,15600.0
2011-06-10 13:20:00,21.1,21.1,21.08,21.09,8500.0,18.3167,18.3167,18.2993,18.308,8500.0
2011-06-10 13:30:00,21.08,21.1,21.06,21.08,23000.0,18.2993,18.3167,18.282,18.2993,23000.0
2011-06-10 13:40:00,21.07,21.08,21.02,21.03,24700.0,18.2907,18.2993,18.2472,18.2559,24700.0
2011-06-10 13:50:00,21.02,21.05,21.02,21.04,16100.0,18.2472,18.2733,18.2472,18.2646,16100.0
2011-06-10 14:00:00,21.04,21.17,21.04,21.13,49000.0,18.2646,18.3775,18.2646,18.3427,49000.0
2011-06-10 14:10:00,21.12,21.14,21.09,21.13,32600.0,18.3341,18.3514,18.308,18.3427,32600.0
2011-06-10 14:20:00,21.13,21.14,21.06,21.13,61500.0,18.3427,18.3514,18.282,18.3427,61500.0
2011-06-10 14:30:00,21.12,21.15,21.06,21.06,26300.0,18.3341,18.3601,18.282,18.282,26300.0
2011-06-10 14:40:00,21.06,21.1,21.03,21.07,34500.0,18.282,18.3167,18.2559,18.2907,34500.0
2011-06-10 14:50:00,21.08,21.15,21.08,21.15,19900.0,18.2993,18.3601,18.2993,18.3601,19900.0
2011-06-10 15:00:00,21.15,21.18,21.13,21.15,45100.0,18.3601,18.3861,18.3427,18.3601,45100.0
2011-06-10 15:10:00,21.15,21.18,21.15,21.16,15700.0,18.3601,18.3861,18.3601,18.3688,15700.0
2011-06-10 15:20:00,21.16,21.17,21.11,21.13,29400.0,18.3688,18.3775,18.3254,18.3427,29400.0
2011-06-10 15:30:00,21.13,21.14,21.07,21.07,79700.0,18.3427,18.3514,18.2907,18.2907,79700.0
2011-06-10 15:40:00,21.07,21.1,20.98,20.99,116000.0,18.2907,18.3167,18.2125,18.2212,116000.0
2011-06-10 15:50:00,20.99,21.02,20.97,21.0,172700.0,18.2212,18.2472,18.2038,18.2299,172700.0
2011-06-13 09:30:00,21.08,21.1,20.95,21.0,56000.0,18.2993,18.3167,18.1865,18.2299,56000.0
2011-06-13 09:40:00,21.01,21.01,20.89,20.9,85700.0,18.2386,18.2386,18.1344,18.1431,85700.0
2011-06-13 09:50:00,20.9,20.97,20.89,20.96,22500.0,18.1431,18.2038,18.1344,18.1952,22500.0
2011-06-13 10:00:00,20.96,20.99,20.94,20.98,24100.0,18.1952,18.2212,18.1778,18.2125,24100.0
2011-06-13 10:10:00,20.99,21.02,20.94,21.02,28500.0,18.2212,18.2472,18.1778,18.2472,28500.0
2011-06-13 10:20:00,21.01,21.07,21.01,21.05,31300.0,18.2386,18.2907,18.2386,18.2733,31300.0
2011-06-13 10:30:00,21.05,21.07,21.03,21.06,30600.0,18.2733,18.2907,18.2559,18.282,30600.0
2011-06-13 10:40:00,21.06,21.08,21.03,21.07,14400.0,18.282,18.2993,18.2559,18.2907,14400.0
2011-06-13 10:50:00,21.06,21.09,21.05,21.08,14500.0,18.282,18.308,18.2733,18.2993,14500.0
2011-06-13 11:00:00,21.07,21.07,21.04,21.05,10200.0,18.2907,18.2907,18.2646,18.2733,10200.0
2011-06-13 11:10:00,21.04,21.11,21.04,21.1,15900.0,18.2646,18.3254,18.2646,18.3167,15900.0
2011-06-13 11:20:00,21.11,21.13,21.1,21.12,19200.0,18.3254,18.3427,18.3167,18.3341,19200.0
2011-06-13 11:30:00,21.12,21.13,21.1,21.12,18300.0,18.3341,18.3427,18.3167,18.3341,18300.0
2011-06-13 11:40:00,21.12,21.13,21.1,21.12,23500.0,18.3341,18.3427,18.3167,18.3341,23500.0
2011-06-13 11:50:00,21.11,21.12,21.08,21.1,11300.0,18.3254,18.3341,18.2993,18.3167,11300.0
2011-06-13 12:00:00,21.1,21.14,21.1,21.13,15500.0,18.3167,18.3514,18.3167,18.3427,15500.0
2011-06-13 12:10:00,21.13,21.14,21.11,21.12,23000.0,18.3427,18.3514,18.3254,18.3341,23000.0
2011-06-13 12:20:00,21.13,21.14,21.08,21.12,28300.0,18.3427,18.3514,18.2993,18.3341,28300.0
2011-06-13 12:30:00,21.13,21.18,21.12,21.18,28300.0,18.3427,18.3861,18.3341,18.3861,28300.0
2011-06-13 12:40:00,21.19,21.19,21.16,21.17,19800.0,18.3948,18.3948,18.3688,18.3775,19800.0
2011-06-13 12:50:00,21.16,21.17,21.13,21.13,25200.0,18.3688,18.3775,18.3427,18.3427,25200.0
2011-06-13 13:00:00,21.13,21.13,21.06,21.08,28600.0,18.3427,18.3427,18.282,18.2993,28600.0
2011-06-13 13:10:00,21.09,21.14,21.07,21.13,30100.0,18.308,18.3514,18.2907,18.3427,30100.0
2011-06-13 13:20:00,21.13,21.18,21.13,21.17,19100.0,18.3427,18.3861,18.3427,18.3775,19100.0
2011-06-13 13:30:00,21.16,21.18,21.14,21.18,24300.0,18.3688,18.3861,18.3514,18.3861,24300.0
2011-06-13 13:40:00,21.18,21.21,21.18,21.21,15400.0,18.3861,18.4122,18.3861,18.4122,15400.0
2011-06-13 13:50:00,21.21,21.25,21.2,21.23,31200.0,18.4122,18.4469,18.4035,18.4295,31200.0
2011-06-13 14:00:00,21.23,21.28,21.22,21.27,43000.0,18.4295,18.473,18.4209,18.4643,43000.0
2011-06-13 14:10:00,21.28,21.28,21.23,21.23,13100.0,18.473,18.473,18.4295,18.4295,13100.0
2011-06-13 14:20:00,21.23,21.25,21.23,21.25,12500.0,18.4295,18.4469,18.4295,18.4469,12500.0
2011-06-13 14:30:00,21.24,21.24,21.19,21.19,34400.0,18.4382,18.4382,18.3948,18.3948,34400.0
2011-06-13 14:40:00,21.19,21.25,21.19,21.24,67900.0,18.3948,18.4469,18.3948,18.4382,67900.0
2011-06-13 14:50:00,21.25,21.25,21.19,21.21,49200.0,18.4469,18.4469,18.3948,18.4122,49200.0
2011-06-13 15:00:00,21.21,21.26,21.19,21.21,84100.0,18.4122,18.4556,18.3948,18.4122,84100.0
2011-06-13 15:10:00,21.22,21.23,21.18,21.21,70100.0,18.4209,18.4295,18.3861,18.4122,70100.0
2011-06-13 15:20:00,21.22,21.24,21.21,21.23,35100.0,18.4209,18.4382,18.4122,18.4295,35100.0
2011-06-13 15:30:00,21.23,21.23,21.17,21.17,73600.0,18.4295,18.4295,18.3775,18.3775,73600.0
2011-06-13 15:40:00,21.17,21.2,21.16,21.19,86900.0,18.3775,18.4035,18.3688,18.3948,86900.0
2011-06-13 15:50:00,21.19,21.22,21.17,21.18,115800.0,18.3948,18.4209,18.3775,18.3861,115800.0
2011-06-14 09:30:00,21.36,21.4,21.28,21.38,52100.0,18.5424,18.5771,18.473,18.5598,52100.0
2011-06-14 09:40:00,21.36,21.37,21.28,21.29,37500.0,18.5424,18.5511,18.473,18.4816,37500.0
2011-06-14 09:50:00,21.29,21.33,21.27,21.33,38600.0,18.4816,18.5164,18.4643,18.5164,38600.0
2011-06-14 10:00:00,21.33,21.36,21.32,21.34,54200.0,18.5164,18.5424,18.5077,18.525,54200.0
2011-06-14 10:10:00,21.34,21.35,21.29,21.31,37300.0,18.525,18.5337,18.4816,18.499,37300.0
2011-06-14 10:20:00,21.31,21.34,21.3,21.32,33400.0,18.499,18.525,18.4903,18.5077,33400.0
2011-06-14 10:30:00,21.32,21.43,21.32,21.4,41200.0,18.5077,18.6032,18.5077,18.5771,41200.0
2011-06-14 10:40:00,21.41,21.44,21.39,21.44,32400.0,18.5858,18.6118,18.5684,18.6118,32400.0
2011-06-14 10:50:00,21.44,21.45,21.43,21.44,24100.0,18.6118,18.6205,18.6032,18.6118,24100.0
2011-06-14 11:00:00,21.45,21.47,21.44,21.46,43300.0,18.6205,18.6379,18.6118,18.6292,43300.0
2011-06-14 11:10:00,21.46,21.47,21.45,21.46,34900.0,18.6292,18.6379,18.6205,18.6292,34900.0
2011-06-14 11:20:00,21.47,21.48,21.42,21.43,43700.0,18.6379,18.6466,18.5945,18.6032,43700.0
2011-06-14 11:30:00,21.43,21.44,21.42,21.42,14500.0,18.6032,18.6118,18.5945,18.5945,14500.0
2011-06-14 11:40:00,21.43,21.43,21.42,21.43,8500.0,18.6032,18.6032,18.5945,18.6032,8500.0
2011-06-14 11:50:00,21.42,21.48,21.42,21.47,37600.0,18.5945,18.6466,18.5945,18.6379,37600.0
2011-06-14 12:00:00,21.47,21.5,21.47,21.5,23000.0,18.6379,18.6639,18.6379,18.6639,23000.0
2011-06-14 12:10:00,21.49,21.5,21.49,21.49,41500.0,18.6553,18.6639,18.6553,18.6553,41500.0
2011-06-14 12:20:00,21.5,21.5,21.49,21.5,7400.0,18.6639,18.6639,18.6553,18.6639,7400.0
2011-06-14 12:30:00,21.49,21.54,21.49,21.53,51800.0,18.6553,18.6987,18.6553,18.69,51800.0
2011-06-14 12:40:00,21.53,21.56,21.53,21.55,25700.0,18.69,18.716,18.69,18.7073,25700.0
2011-06-14 12:50:00,21.55,21.58,21.55,21.57,60000.0,18.7073,18.7334,18.7073,18.7247,60000.0
2011-06-14 13:00:00,21.58,21.58,21.55,21.56,37100.0,18.7334,18.7334,18.7073,18.716,37100.0
2011-06-14 13:10:00,21.57,21.57,21.56,21.56,10400.0,18.7247,18.7247,18.716,18.716,10400.0
2011-06-14 13:20:00,21.56,21.61,21.56,21.6,50100.0,18.716,18.7594,18.716,18.7507,50100.0
2011-06-14 13:30:00,21.59,21.65,21.59,21.63,41600.0,18.7421,18.7941,18.7421,18.7768,41600.0
2011-06-14 13:40:00,21.63,21.63,21.59,21.61,32300.0,18.7768,18.7768,18.7421,18.7594,32300.0
2011-06-14 13:50:00,21.6,21.62,21.6,21.61,54700.0,18.7507,18.7681,18.7507,18.7594,54700.0
2011-06-14 14:00:00,21.61,21.64,21.6,21.64,32100.0,18.7594,18.7855,18.7507,18.7855,32100.0
2011-06-14 14:10:00,21.63,21.64,21.63,21.63,14600.0,18.7768,18.7855,18.7768,18.7768,14600.0
2011-06-14 14:20:00,21.63,21.65,21.63,21.65,65400.0,18.7768,18.7941,18.7768,18.7941,65400.0
2011-06-14 14:30:00,21.64,21.66,21.62,21.62,86500.0,18.7855,18.8028,18.7681,18.7681,86500.0
2011-06-14 14:40:00,21.63,21.64,21.6,21.63,37100.0,18.7768,18.7855,18.7507,18.7768,37100.0
2011-06-14 14:50:00,21.63,21.64,21.63,21.63,14100.0,18.7768,18.7855,18.7768,18.7768,14100.0
2011-06-14 15:00:00,21.64,21.64,21.59,21.6,72800.0,18.7855,18.7855,18.7421,18.7507,72800.0
2011-06-14 15:10:00,21.6,21.62,21.59,21.62,79600.0,18.7507,18.7681,18.7421,18.7681,79600.0
2011-06-14 15:20:00,21.61,21.62,21.61,21.62,46200.0,18.7594,18.7681,18.7594,18.7681,46200.0
2011-06-14 15:30:00,21.62,21.62,21.59,21.59,79400.0,18.7681,18.7681,18.7421,18.7421,79400.0
2011-06-14 15:40:00,21.6,21.61,21.56,21.6,129300.0,18.7507,18.7594,18.716,18.7507,129300.0
2011-06-14 15:50:00,21.6,21.62,21.58,21.59,250400.0,18.7507,18.7681,18.7334,18.7421,250400.0
2011-06-15 09:30:00,21.43,21.43,21.25,21.26,59900.0,18.6032,18.6032,18.4469,18.4556,59900.0
2011-06-15 09:40:00,21.26,21.3,21.24,21.29,21500.0,18.4556,18.4903,18.4382,18.4816,21500.0
2011-06-15 09:50:00,21.3,21.38,21.29,21.37,16900.0,18.4903,18.5598,18.4816,18.5511,16900.0
2011-06-15 10:00:00,21.36,21.36,21.32,21.33,43800.0,18.5424,18.5424,18.5077,18.5164,43800.0
2011-06-15 10:10:00,21.33,21.36,21.31,21.31,50500.0,18.5164,18.5424,18.499,18.499,50500.0
2011-06-15 10:20:00,21.31,21.32,21.29,21.29,23400.0,18.499,18.5077,18.4816,18.4816,23400.0
2011-06-15 10:30:00,21.29,21.3,21.27,21.28,36300.0,18.4816,18.4903,18.4643,18.473,36300.0
2011-06-15 10:40:00,21.29,21.36,21.28,21.34,35700.0,18.4816,18.5424,18.473,18.525,35700.0
2011-06-15 10:50:00,21.34,21.39,21.34,21.38,39300.0,18.525,18.5684,18.525,18.5598,39300.0
2011-06-15 11:00:00,21.37,21.37,21.32,21.33,28800.0,18.5511,18.5511,18.5077,18.5164,28800.0
2011-06-15 11:10:00,21.33,21.34,21.3,21.33,25100.0,18.5164,18.525,18.4903,18.5164,25100.0
2011-06-15 11:20:00,21.33,21.37,21.32,21.33,44500.0,18.5164,18.5511,18.5077,18.5164,44500.0
2011-06-15 11:30:00,21.34,21.35,21.28,21.28,50400.0,18.525,18.5337,18.473,18.473,50400.0
2011-06-15 11:40:00,21.29,21.31,21.26,21.27,54500.0,18.4816,18.499,18.4556,18.4643,54500.0
2011-06-15 11:50:00,21.26,21.27,21.2,21.26,55100.0,18.4556,18.4643,18.4035,18.4556,55100.0
2011-06-15 12:00:00,21.26,21.28,21.2,21.21,28500.0,18.4556,18.473,18.4035,18.4122,28500.0
2011-06-15 12:10:00,21.2,21.21,21.14,21.14,31700.0,18.4035,18.4122,18.3514,18.3514,31700.0
2011-06-15 12:20:00,21.15,21.17,21.07,21.11,62200.0,18.3601,18.3775,18.2907,18.3254,62200.0
2011-06-15 12:30:00,21.12,21.16,21.12,21.12,47000.0,18.3341,18.3688,18.3341,18.3341,47000.0
2011-06-15 12:40:00,21.12,21.14,21.09,21.09,26300.0,18.3341,18.3514,18.308,18.308,26300.0
2011-06-15 12:50:00,21.1,21.12,21.07,21.1,43800.0,18.3167,18.3341,18.2907,18.3167,43800.0
2011-06-15 13:00:00,21.1,21.11,21.05,21.07,47000.0,18.3167,18.3254,18.2733,18.2907,47000.0
2011-06-15 13:10:00,21.07,21.1,21.06,21.06,28800.0,18.2907,18.3167,18.282,18.282,28800.0
2011-06-15 13:20:00,21.06,21.09,21.03,21.08,19800.0,18.282,18.308,18.2559,18.2993,19800.0
2011-06-15 13:30:00,21.09,21.09,21.05,21.08,24700.0,18.308,18.308,18.2733,18.2993,24700.0
2011-06-15 13:40:00,21.08,21.13,21.08,21.09,45200.0,18.2993,18.3427,18.2993,18.308,45200.0
2011-06-15 13:50:00,21.09,21.12,21.06,21.11,27100.0,18.308,18.3341,18.282,18.3254,27100.0
2011-06-15 14:00:00,21.12,21.14,21.09,21.13,121900.0,18.3341,18.3514,18.308,18.3427,121900.0
2011-06-15 14:10:00,21.12,21.14,21.11,21.12,72500.0,18.3341,18.3514,18.3254,18.3341,72500.0
2011-06-15 14:20:00,21.11,21.13,21.08,21.09,48900.0,18.3254,18.3427,18.2993,18.308,48900.0
2011-06-15 14:30:00,21.08,21.12,21.08,21.12,46300.0,18.2993,18.3341,18.2993,18.3341,46300.0
2011-06-15 14:40:00,21.12,21.12,21.04,21.09,90800.0,18.3341,18.3341,18.2646,18.308,90800.0
2011-06-15 14:50:00,21.09,21.1,21.04,21.07,75100.0,18.308,18.3167,18.2646,18.2907,75100.0
2011-06-15 15:00:00,21.06,21.09,21.01,21.03,73100.0,18.282,18.308,18.2386,18.2559,73100.0
2011-06-15 15:10:00,21.03,21.03,21.0,21.02,71200.0,18.2559,18.2559,18.2299,18.2472,71200.0
2011-06-15 15:20:00,21.02,21.07,21.0,21.07,103600.0,18.2472,18.2907,18.2299,18.2907,103600.0
2011-06-15 15:30:00,21.07,21.11,21.07,21.11,66000.0,18.2907,18.3254,18.2907,18.3254,66000.0
2011-06-15 15:40:00,21.11,21.11,21.04,21.07,190200.0,18.3254,18.3254,18.2646,18.2907,190200.0
2011-06-15 15:50:00,21.06,21.08,21.06,21.07,171000.0,18.282,18.2993,18.282,18.2907,171000.0
2011-06-16 09:30:00,21.1,21.13,20.99,21.12,43500.0,18.3167,18.3427,18.2212,18.3341,43500.0
2011-06-16 09:40:00,21.12,21.14,21.07,21.13,38200.0,18.3341,18.3514,18.2907,18.3427,38200.0
2011-06-16 09:50:00,21.12,21.14,21.09,21.1,26100.0,18.3341,18.3514,18.308,18.3167,26100.0
2011-06-16 10:00:00,21.09,21.1,20.94,21.02,68400.0,18.308,18.3167,18.1778,18.2472,68400.0
2011-06-16 10:10:00,21.02,21.1,21.02,21.08,42900.0,18.2472,18.3167,18.2472,18.2993,42900.0
2011-06-16 10:20:00,21.08,21.08,21.0,21.01,46200.0,18.2993,18.2993,18.2299,18.2386,46200.0
2011-06-16 10:30:00,21.01,21.04,21.01,21.04,38100.0,18.2386,18.2646,18.2386,18.2646,38100.0
2011-06-16 10:40:00,21.04,21.05,21.03,21.03,32600.0,18.2646,18.2733,18.2559,18.2559,32600.0
2011-06-16 10:50:00,21.04,21.04,20.99,21.0,39300.0,18.2646,18.2646,18.2212,18.2299,39300.0
2011-06-16 11:00:00,21.0,21.01,20.95,20.99,40100.0,18.2299,18.2386,18.1865,18.2212,40100.0
2011-06-16 11:10:00,20.98,21.02,20.97,21.02,42100.0,18.2125,18.2472,18.2038,18.2472,42100.0
2011-06-16 11:20:00,21.03,21.07,21.01,21.01,43800.0,18.2559,18.2907,18.2386,18.2386,43800.0
2011-06-16 11:30:00,21.02,21.06,21.01,21.04,21800.0,18.2472,18.282,18.2386,18.2646,21800.0
2011-06-16 11:40:00,21.03,21.05,21.02,21.04,22800.0,18.2559,18.2733,18.2472,18.2646,22800.0
2011-06-16 11:50:00,21.04,21.04,20.95,20.97,71600.0,18.2646,18.2646,18.1865,18.2038,71600.0
2011-06-16 12:00:00,20.98,21.03,20.98,21.03,10300.0,18.2125,18.2559,18.2125,18.2559,10300.0
2011-06-16 12:10:00,21.03,21.03,21.01,21.01,10800.0,18.2559,18.2559,18.2386,18.2386,10800.0
2011-06-16 12:20:00,21.01,21.04,21.01,21.03,22100.0,18.2386,18.2646,18.2386,18.2559,22100.0
2011-06-16 12:30:00,21.03,21.04,21.02,21.03,13200.0,18.2559,18.2646,18.2472,18.2559,13200.0
2011-06-16 12:40:00,21.03,21.04,21.02,21.04,8300.0,18.2559,18.2646,18.2472,18.2646,8300.0
2011-06-16 12:50:00,21.04,21.04,20.99,20.99,23900.0,18.2646,18.2646,18.2212,18.2212,23900.0
2011-06-16 13:00:00,20.99,20.99,20.97,20.99,13000.0,18.2212,18.2212,18.2038,18.2212,13000.0
2011-06-16 13:10:00,20.99,21.01,20.98,20.99,25100.0,18.2212,18.2386,18.2125,18.2212,25100.0
2011-06-16 13:20:00,21.0,21.0,20.94,20.94,35200.0,18.2299,18.2299,18.1778,18.1778,35200.0
2011-06-16 13:30:00,20.94,20.96,20.93,20.94,21800.0,18.1778,18.1952,18.1691,18.1778,21800.0
2011-06-16 13:40:00,20.94,20.95,20.89,20.89,29600.0,18.1778,18.1865,18.1344,18.1344,29600.0
2011-06-16 13:50:00,20.9,20.9,20.87,20.88,30700.0,18.1431,18.1431,18.117,18.1257,30700.0
2011-06-16 14:00:00,20.87,20.93,20.87,20.92,37900.0,18.117,18.1691,18.117,18.1604,37900.0
2011-06-16 14:10:00,20.92,20.93,20.86,20.88,30800.0,18.1604,18.1691,18.1084,18.1257,30800.0
2011-06-16 14:20:00,20.87,20.9,20.82,20.85,110700.0,18.117,18.1431,18.0736,18.0997,110700.0
2011-06-16 14:30:00,20.86,20.89,20.84,20.86,37300.0,18.1084,18.1344,18.091,18.1084,37300.0
2011-06-16 14:40:00,20.86,20.89,20.84,20.85,52600.0,18.1084,18.1344,18.091,18.0997,52600.0
2011-06-16 14:50:00,20.85,20.94,20.85,20.91,71900.0,18.0997,18.1778,18.0997,18.1518,71900.0
2011-06-16 15:00:00,20.91,20.97,20.9,20.96,28900.0,18.1518,18.2038,18.1431,18.1952,28900.0
2011-06-16 15:10:00,20.97,21.0,20.96,20.99,40800.0,18.2038,18.2299,18.1952,18.2212,40800.0
2011-06-16 15:20:00,20.99,21.01,20.96,21.01,81000.0,18.2212,18.2386,18.1952,18.2386,81000.0
2011-06-16 15:30:00,21.0,21.06,21.0,21.06,78400.0,18.2299,18.282,18.2299,18.282,78400.0
2011-06-16 15:40:00,21.06,21.1,21.05,21.1,183700.0,18.282,18.3167,18.2733,18.3167,183700.0
2011-06-16 15:50:00,21.1,21.15,21.1,21.11,264000.0,18.3167,18.3601,18.3167,18.3254,264000.0
2011-06-17 09:30:00,21.24,21.42,21.13,21.27,201500.0,18.4382,18.5945,18.3427,18.4643,201500.0
2011-06-17 09:40:00,21.28,21.29,21.2,21.26,43500.0,18.473,18.4816,18.4035,18.4556,43500.0
2011-06-17 09:50:00,21.27,21.28,21.14,21.25,44000.0,18.4643,18.473,18.3514,18.4469,44000.0
2011-06-17 10:00:00,21.25,21.27,21.22,21.23,46100.0,18.4469,18.4643,18.4209,18.4295,46100.0
2011-06-17 10:10:00,21.24,21.29,21.24,21.24,35400.0,18.4382,18.4816,18.4382,18.4382,35400.0
2011-06-17 10:20:00,21.23,21.26,21.21,21.23,26900.0,18.4295,18.4556,18.4122,18.4295,26900.0
2011-06-17 10:30:00,21.23,21.3,21.23,21.3,32800.0,18.4295,18.4903,18.4295,18.4903,32800.0
2011-06-17 10:40:00,21.3,21.31,21.26,21.3,34200.0,18.4903,18.499,18.4556,18.4903,34200.0
2011-06-17 10:50:00,21.29,21.36,21.29,21.36,15500.0,18.4816,18.5424,18.4816,18.5424,15500.0
2011-06-17 11:00:00,21.35,21.36,21.24,21.25,19000.0,18.5337,18.5424,18.4382,18.4469,19000.0
2011-06-17 11:10:00,21.24,21.29,21.24,21.29,24300.0,18.4382,18.4816,18.4382,18.4816,24300.0
2011-06-17 11:20:00,21.29,21.31,21.25,21.25,18100.0,18.4816,18.499,18.4469,18.4469,18100.0
2011-06-17 11:30:00,21.25,21.3,21.24,21.26,81100.0,18.4469,18.4903,18.4382,18.4556,81100.0
2011-06-17 11:40:00,21.25,21.27,21.25,21.26,25000.0,18.4469,18.4643,18.4469,18.4556,25000.0
2011-06-17 11:50:00,21.26,21.28,21.26,21.26,12300.0,18.4556,18.473,18.4556,18.4556,12300.0
2011-06-17 12:00:00,21.27,21.27,21.22,21.24,37700.0,18.4643,18.4643,18.4209,18.4382,37700.0
2011-06-17 12:10:00,21.25,21.25,21.22,21.23,17200.0,18.4469,18.4469,18.4209,18.4295,17200.0
2011-06-17 12:20:00,21.23,21.23,21.17,21.21,35200.0,18.4295,18.4295,18.3775,18.4122,35200.0
2011-06-17 12:30:00,21.21,21.23,21.18,21.23,21000.0,18.4122,18.4295,18.3861,18.4295,21000.0
2011-06-17 12:40:00,21.22,21.24,21.19,21.23,23400.0,18.4209,18.4382,18.3948,18.4295,23400.0
2011-06-17 12:50:00,21.23,21.24,21.16,21.2,32400.0,18.4295,18.4382,18.3688,18.4035,32400.0
2011-06-17 13:00:00,21.2,21.21,21.16,21.19,14700.0,18.4035,18.4122,18.3688,18.3948,14700.0
2011-06-17 13:10:00,21.2,21.2,21.17,21.17,14300.0,18.4035,18.4035,18.3775,18.3775,14300.0
2011-06-17 13:20:00,21.18,21.2,21.17,21.18,18100.0,18.3861,18.4035,18.3775,18.3861,18100.0
2011-06-17 13:30:00,21.18,21.22,21.18,21.22,17700.0,18.3861,18.4209,18.3861,18.4209,17700.0
2011-06-17 13:40:00,21.22,21.22,21.21,21.22,8800.0,18.4209,18.4209,18.4122,18.4209,8800.0
2011-06-17 13:50:00,21.22,21.23,21.21,21.22,30300.0,18.4209,18.4295,18.4122,18.4209,30300.0
2011-06-17 14:00:00,21.21,21.23,21.19,21.19,32900.0,18.4122,18.4295,18.3948,18.3948,32900.0
2011-06-17 14:10:00,21.19,21.2,21.18,21.19,44000.0,18.3948,18.4035,18.3861,18.3948,44000.0
2011-06-17 14:20:00,21.19,21.23,21.18,21.22,24900.0,18.3948,18.4295,18.3861,18.4209,24900.0
2011-06-17 14:30:00,21.23,21.23,21.18,21.18,22800.0,18.4295,18.4295,18.3861,18.3861,22800.0
2011-06-17 14:40:00,21.19,21.21,21.17,21.18,29500.0,18.3948,18.4122,18.3775,18.3861,29500.0
2011-06-17 14:50:00,21.19,21.21,21.17,21.2,26100.0,18.3948,18.4122,18.3775,18.4035,26100.0
2011-06-17 15:00:00,21.21,21.23,21.2,21.23,25900.0,18.4122,18.4295,18.4035,18.4295,25900.0
2011-06-17 15:10:00,21.23,21.23,21.09,21.13,92800.0,18.4295,18.4295,18.308,18.3427,92800.0
2011-06-17 15:20:00,21.13,21.15,21.11,21.15,52900.0,18.3427,18.3601,18.3254,18.3601,52900.0
2011-06-17 15:30:00,21.15,21.17,21.11,21.15,114900.0,18.3601,18.3775,18.3254,18.3601,114900.0
2011-06-17 15:40:00,21.15,21.17,21.1,21.12,206900.0,18.3601,18.3775,18.3167,18.3341,206900.0
2011-06-17 15:50:00,21.11,21.12,21.08,21.12,224400.0,18.3254,18.3341,18.2993,18.3341,224400.0
2011-06-20 09:30:00,21.04,21.13,21.01,21.06,46300.0,18.2646,18.3427,18.2386,18.282,46300.0
2011-06-20 09:40:00,21.07,21.11,21.07,21.1,31700.0,18.2907,18.3254,18.2907,18.3167,31700.0
2011-06-20 09:50:00,21.1,21.1,21.02,21.07,52100.0,18.3167,18.3167,18.2472,18.2907,52100.0
2011-06-20 10:00:00,21.08,21.09,21.03,21.04,76000.0,18.2993,18.308,18.2559,18.2646,76000.0
2011-06-20 10:10:00,21.03,21.06,21.01,21.05,35800.0,18.2559,18.282,18.2386,18.2733,35800.0
2011-06-20 10:20:00,21.05,21.14,21.04,21.14,18700.0,18.2733,18.3514,18.2646,18.3514,18700.0
2011-06-20 10:30:00,21.14,21.2,21.13,21.14,61200.0,18.3514,18.4035,18.3427,18.3514,61200.0
2011-06-20 10:40:00,21.15,21.21,21.14,21.18,26000.0,18.3601,18.4122,18.3514,18.3861,26000.0
2011-06-20 10:50:00,21.18,21.19,21.13,21.14,20800.0,18.3861,18.3948,18.3427,18.3514,20800.0
2011-06-20 11:00:00,21.13,21.17,21.13,21.16,9300.0,18.3427,18.3775,18.3427,18.3688,9300.0
2011-06-20 11:10:00,21.15,21.16,21.15,21.15,8300.0,18.3601,18.3688,18.3601,18.3601,8300.0
2011-06-20 11:20:00,21.15,21.22,21.15,21.22,35200.0,18.3601,18.4209,18.3601,18.4209,35200.0
2011-06-20 11:30:00,21.21,21.24,21.19,21.2,37700.0,18.4122,18.4382,18.3948,18.4035,37700.0
2011-06-20 11:40:00,21.2,21.22,21.19,21.21,30900.0,18.4035,18.4209,18.3948,18.4122,30900.0
2011-06-20 11:50:00,21.22,21.23,21.21,21.23,23500.0,18.4209,18.4295,18.4122,18.4295,23500.0
2011-06-20 12:00:00,21.23,21.24,21.2,21.23,33900.0,18.4295,18.4382,18.4035,18.4295,33900.0
2011-06-20 12:10:00,21.23,21.26,21.23,21.24,15200.0,18.4295,18.4556,18.4295,18.4382,15200.0
2011-06-20 12:20:00,21.24,21.25,21.23,21.24,32300.0,18.4382,18.4469,18.4295,18.4382,32300.0
2011-06-20 12:30:00,21.25,21.25,21.19,21.2,33500.0,18.4469,18.4469,18.3948,18.4035,33500.0
2011-06-20 12:40:00,21.21,21.24,21.21,21.23,17200.0,18.4122,18.4382,18.4122,18.4295,17200.0
2011-06-20 12:50:00,21.24,21.24,21.18,21.19,25700.0,18.4382,18.4382,18.3861,18.3948,25700.0
2011-06-20 13:00:00,21.19,21.2,21.15,21.2,32000.0,18.3948,18.4035,18.3601,18.4035,32000.0
2011-06-20 13:10:00,21.19,21.2,21.18,21.19,12700.0,18.3948,18.4035,18.3861,18.3948,12700.0
2011-06-20 13:20:00,21.2,21.21,21.19,21.21,21600.0,18.4035,18.4122,18.3948,18.4122,21600.0
2011-06-20 13:30:00,21.21,21.25,21.2,21.24,15300.0,18.4122,18.4469,18.4035,18.4382,15300.0
2011-06-20 13:40:00,21.25,21.25,21.2,21.21,22400.0,18.4469,18.4469,18.4035,18.4122,22400.0
2011-06-20 13:50:00,21.21,21.22,21.18,21.19,27500.0,18.4122,18.4209,18.3861,18.3948,27500.0
2011-06-20 14:00:00,21.18,21.21,21.17,21.2,28900.0,18.3861,18.4122,18.3775,18.4035,28900.0
2011-06-20 14:10:00,21.2,21.2,21.16,21.19,37900.0,18.4035,18.4035,18.3688,18.3948,37900.0
2011-06-20 14:20:00,21.18,21.19,21.17,21.18,14800.0,18.3861,18.3948,18.3775,18.3861,14800.0
2011-06-20 14:30:00,21.17,21.22,21.17,21.2,38900.0,18.3775,18.4209,18.3775,18.4035,38900.0
2011-06-20 14:40:00,21.2,21.22,21.19,21.2,49400.0,18.4035,18.4209,18.3948,18.4035,49400.0
2011-06-20 14:50:00,21.19,21.21,21.18,21.19,41300.0,18.3948,18.4122,18.3861,18.3948,41300.0
2011-06-20 15:00:00,21.2,21.21,21.18,21.18,48100.0,18.4035,18.4122,18.3861,18.3861,48100.0
2011-06-20 15:10:00,21.19,21.19,21.16,21.19,34900.0,18.3948,18.3948,18.3688,18.3948,34900.0
2011-06-20 15:20:00,21.18,21.19,21.16,21.17,26700.0,18.3861,18.3948,18.3688,18.3775,26700.0
2011-06-20 15:30:00,21.17,21.23,21.17,21.22,68200.0,18.3775,18.4295,18.3775,18.4209,68200.0
2011-06-20 15:40:00,21.22,21.23,21.18,21.19,183900.0,18.4209,18.4295,18.3861,18.3948,183900.0
2011-06-20 15:50:00,21.19,21.2,21.18,21.2,156300.0,18.3948,18.4035,18.3861,18.4035,156300.0
2011-06-21 09:30:00,21.33,21.43,21.33,21.4,49600.0,18.5164,18.6032,18.5164,18.5771,49600.0
2011-06-21 09:40:00,21.41,21.43,21.39,21.4,37800.0,18.5858,18.6032,18.5684,18.5771,37800.0
2011-06-21 09:50:00,21.41,21.44,21.4,21.43,39300.0,18.5858,18.6118,18.5771,18.6032,39300.0
2011-06-21 10:00:00,21.44,21.45,21.38,21.4,52100.0,18.6118,18.6205,18.5598,18.5771,52100.0
2011-06-21 10:10:00,21.4,21.47,21.39,21.46,36300.0,18.5771,18.6379,18.5684,18.6292,36300.0
2011-06-21 10:20:00,21.46,21.47,21.44,21.45,34800.0,18.6292,18.6379,18.6118,18.6205,34800.0
2011-06-21 10:30:00,21.46,21.47,21.44,21.47,24200.0,18.6292,18.6379,18.6118,18.6379,24200.0
2011-06-21 10:40:00,21.47,21.52,21.46,21.49,32900.0,18.6379,18.6813,18.6292,18.6553,32900.0
2011-06-21 10:50:00,21.49,21.52,21.49,21.52,41500.0,18.6553,18.6813,18.6553,18.6813,41500.0
2011-06-21 11:00:00,21.51,21.52,21.45,21.46,40500.0,18.6726,18.6813,18.6205,18.6292,40500.0
2011-06-21 11:10:00,21.45,21.53,21.45,21.5,30000.0,18.6205,18.69,18.6205,18.6639,30000.0
2011-06-21 11:20:00,21.5,21.53,21.46,21.5,48800.0,18.6639,18.69,18.6292,18.6639,48800.0
2011-06-21 11:30:00,21.49,21.51,21.49,21.5,31200.0,18.6553,18.6726,18.6553,18.6639,31200.0
2011-06-21 11:40:00,21.49,21.54,21.49,21.52,33500.0,18.6553,18.6987,18.6553,18.6813,33500.0
2011-06-21 11:50:00,21.52,21.53,21.5,21.53,27600.0,18.6813,18.69,18.6639,18.69,27600.0
2011-06-21 12:00:00,21.53,21.53,21.5,21.52,26500.0,18.69,18.69,18.6639,18.6813,26500.0
2011-06-21 12:10:00,21.52,21.55,21.51,21.54,23000.0,18.6813,18.7073,18.6726,18.6987,23000.0
2011-06-21 12:20:00,21.54,21.55,21.5,21.52,41500.0,18.6987,18.7073,18.6639,18.6813,41500.0
2011-06-21 12:30:00,21.51,21.52,21.49,21.5,24600.0,18.6726,18.6813,18.6553,18.6639,24600.0
2011-06-21 12:40:00,21.49,21.54,21.49,21.54,36700.0,18.6553,18.6987,18.6553,18.6987,36700.0
2011-06-21 12:50:00,21.54,21.55,21.53,21.54,19300.0,18.6987,18.7073,18.69,18.6987,19300.0
2011-06-21 13:00:00,21.55,21.55,21.52,21.53,137500.0,18.7073,18.7073,18.6813,18.69,137500.0
2011-06-21 13:10:00,21.53,21.56,21.52,21.55,21500.0,18.69,18.716,18.6813,18.7073,21500.0
2011-06-21 13:20:00,21.55,21.56,21.52,21.53,22900.0,18.7073,18.716,18.6813,18.69,22900.0
2011-06-21 13:30:00,21.54,21.57,21.53,21.55,162300.0,18.6987,18.7247,18.69,18.7073,162300.0
2011-06-21 13:40:00,21.55,21.58,21.55,21.57,24800.0,18.7073,18.7334,18.7073,18.7247,24800.0
2011-06-21 13:50:00,21.58,21.6,21.56,21.57,37400.0,18.7334,18.7507,18.716,18.7247,37400.0
2011-06-21 14:00:00,21.56,21.6,21.56,21.6,14200.0,18.716,18.7507,18.716,18.7507,14200.0
2011-06-21 14:10:00,21.6,21.61,21.59,21.6,15600.0,18.7507,18.7594,18.7421,18.7507,15600.0
2011-06-21 14:20:00,21.6,21.61,21.59,21.61,23900.0,18.7507,18.7594,18.7421,18.7594,23900.0
2011-06-21 14:30:00,21.6,21.66,21.59,21.65,43700.0,18.7507,18.8028,18.7421,18.7941,43700.0
2011-06-21 14:40:00,21.65,21.66,21.64,21.64,44000.0,18.7941,18.8028,18.7855,18.7855,44000.0
2011-06-21 14:50:00,21.64,21.66,21.63,21.66,27000.0,18.7855,18.8028,18.7768,18.8028,27000.0
2011-06-21 15:00:00,21.66,21.66,21.64,21.64,35700.0,18.8028,18.8028,18.7855,18.7855,35700.0
2011-06-21 15:10:00,21.65,21.66,21.64,21.64,29700.0,18.7941,18.8028,18.7855,18.7855,29700.0
2011-06-21 15:20:00,21.65,21.65,21.62,21.63,40800.0,18.7941,18.7941,18.7681,18.7768,40800.0
2011-06-21 15:30:00,21.62,21.63,21.56,21.56,55300.0,18.7681,18.7768,18.716,18.716,55300.0
2011-06-21 15:40:00,21.56,21.62,21.54,21.61,151100.0,18.716,18.7681,18.6987,18.7594,151100.0
2011-06-21 15:50:00,21.62,21.64,21.6,21.61,106800.0,18.7681,18.7855,18.7507,18.7594,106800.0
2011-06-22 09:30:00,21.52,21.63,21.51,21.6,34000.0,18.6813,18.7768,18.6726,18.7507,34000.0
2011-06-22 09:40:00,21.6,21.62,21.56,21.57,28800.0,18.7507,18.7681,18.716,18.7247,28800.0
2011-06-22 09:50:00,21.58,21.6,21.56,21.57,22400.0,18.7334,18.7507,18.716,18.7247,22400.0
2011-06-22 10:00:00,21.58,21.6,21.52,21.58,29700.0,18.7334,18.7507,18.6813,18.7334,29700.0
2011-06-22 10:10:00,21.57,21.57,21.51,21.54,38400.0,18.7247,18.7247,18.6726,18.6987,38400.0
2011-06-22 10:20:00,21.53,21.57,21.52,21.57,12200.0,18.69,18.7247,18.6813,18.7247,12200.0
2011-06-22 10:30:00,21.57,21.59,21.52,21.55,68300.0,18.7247,18.7421,18.6813,18.7073,68300.0
2011-06-22 10:40:00,21.55,21.55,21.52,21.54,17300.0,18.7073,18.7073,18.6813,18.6987,17300.0
2011-06-22 10:50:00,21.54,21.56,21.53,21.55,49900.0,18.6987,18.716,18.69,18.7073,49900.0
2011-06-22 11:00:00,21.54,21.55,21.53,21.54,21100.0,18.6987,18.7073,18.69,18.6987,21100.0
2011-06-22 11:10:00,21.54,21.55,21.54,21.55,6700.0,18.6987,18.7073,18.6987,18.7073,6700.0
2011-06-22 11:20:00,21.55,21.55,21.53,21.54,15300.0,18.7073,18.7073,18.69,18.6987,15300.0
2011-06-22 11:30:00,21.53,21.56,21.53,21.55,21700.0,18.69,18.716,18.69,18.7073,21700.0
2011-06-22 11:40:00,21.55,21.55,21.54,21.55,12500.0,18.7073,18.7073,18.6987,18.7073,12500.0
2011-06-22 11:50:00,21.54,21.55,21.53,21.55,33000.0,18.6987,18.7073,18.69,18.7073,33000.0
2011-06-22 12:00:00,21.54,21.55,21.52,21.53,16700.0,18.6987,18.7073,18.6813,18.69,16700.0
2011-06-22 12:10:00,21.53,21.55,21.53,21.55,30800.0,18.69,18.7073,18.69,18.7073,30800.0
2011-06-22 12:20:00,21.54,21.55,21.54,21.55,13600.0,18.6987,18.7073,18.6987,18.7073,13600.0
2011-06-22 12:30:00,21.54,21.55,21.5,21.54,35800.0,18.6987,18.7073,18.6639,18.6987,35800.0
2011-06-22 12:40:00,21.53,21.6,21.53,21.59,19100.0,18.69,18.7507,18.69,18.7421,19100.0
2011-06-22 12:50:00,21.58,21.61,21.55,21.61,170500.0,18.7334,18.7594,18.7073,18.7594,170500.0
2011-06-22 13:00:00,21.61,21.63,21.6,21.63,158200.0,18.7594,18.7768,18.7507,18.7768,158200.0
2011-06-22 13:10:00,21.63,21.65,21.62,21.65,26600.0,18.7768,18.7941,18.7681,18.7941,26600.0
2011-06-22 13:20:00,21.65,21.66,21.63,21.65,27600.0,18.7941,18.8028,18.7768,18.7941,27600.0
2011-06-22 13:30:00,21.64,21.69,21.63,21.68,58200.0,18.7855,18.8289,18.7768,18.8202,58200.0
2011-06-22 13:40:00,21.69,21.69,21.62,21.63,29900.0,18.8289,18.8289,18.7681,18.7768,29900.0
2011-06-22 13:50:00,21.62,21.63,21.62,21.63,10900.0,18.7681,18.7768,18.7681,18.7768,10900.0
2011-06-22 14:00:00,21.64,21.64,21.58,21.63,36000.0,18.7855,18.7855,18.7334,18.7768,36000.0
2011-06-22 14:10:00,21.62,21.66,21.61,21.65,36600.0,18.7681,18.8028,18.7594,18.7941,36600.0
2011-06-22 14:20:00,21.65,21.69,21.6,21.61,62100.0,18.7941,18.8289,18.7507,18.7594,62100.0
2011-06-22 14:30:00,21.6,21.62,21.59,21.62,35600.0,18.7507,18.7681,18.7421,18.7681,35600.0
2011-06-22 14:40:00,21.62,21.65,21.59,21.64,30700.0,18.7681,18.7941,18.7421,18.7855,30700.0
2011-06-22 14:50:00,21.64,21.65,21.58,21.6,39500.0,18.7855,18.7941,18.7334,18.7507,39500.0
2011-06-22 15:00:00,21.59,21.63,21.59,21.63,41800.0,18.7421,18.7768,18.7421,18.7768,41800.0
2011-06-22 15:10:00,21.63,21.63,21.6,21.6,36000.0,18.7768,18.7768,18.7507,18.7507,36000.0
2011-06-22 15:20:00,21.61,21.62,21.58,21.59,70700.0,18.7594,18.7681,18.7334,18.7421,70700.0
2011-06-22 15:30:00,21.58,21.62,21.55,21.6,130900.0,18.7334,18.7681,18.7073,18.7507,130900.0
2011-06-22 15:40:00,21.58,21.6,21.55,21.56,124200.0,18.7334,18.7507,18.7073,18.716,124200.0
2011-06-22 15:50:00,21.57,21.57,21.51,21.54,283600.0,18.7247,18.7247,18.6726,18.6987,283600.0
2011-06-23 09:30:00,21.25,21.32,21.18,21.28,45800.0,18.4469,18.5077,18.3861,18.473,45800.0
2011-06-23 09:40:00,21.29,21.29,21.21,21.23,26000.0,18.4816,18.4816,18.4122,18.4295,26000.0
2011-06-23 09:50:00,21.23,21.23,21.13,21.18,19700.0,18.4295,18.4295,18.3427,18.3861,19700.0
2011-06-23 10:00:00,21.18,21.2,21.17,21.18,21300.0,18.3861,18.4035,18.3775,18.3861,21300.0
2011-06-23 10:10:00,21.17,21.18,21.13,21.14,41700.0,18.3775,18.3861,18.3427,18.3514,41700.0
2011-06-23 10:20:00,21.14,21.14,21.02,21.07,80600.0,18.3514,18.3514,18.2472,18.2907,80600.0
2011-06-23 10:30:00,21.08,21.08,21.03,21.05,52400.0,18.2993,18.2993,18.2559,18.2733,52400.0
2011-06-23 10:40:00,21.05,21.07,20.97,20.99,39300.0,18.2733,18.2907,18.2038,18.2212,39300.0
2011-06-23 10:50:00,20.98,21.02,20.97,21.0,25000.0,18.2125,18.2472,18.2038,18.2299,25000.0
2011-06-23 11:00:00,21.0,21.01,20.99,21.0,11100.0,18.2299,18.2386,18.2212,18.2299,11100.0
2011-06-23 11:10:00,21.0,21.01,20.94,20.96,49700.0,18.2299,18.2386,18.1778,18.1952,49700.0
2011-06-23 11:20:00,20.95,21.01,20.94,21.01,29300.0,18.1865,18.2386,18.1778,18.2386,29300.0
2011-06-23 11:30:00,21.0,21.01,20.98,20.98,29800.0,18.2299,18.2386,18.2125,18.2125,29800.0
2011-06-23 11:40:00,20.99,21.0,20.97,20.98,13300.0,18.2212,18.2299,18.2038,18.2125,13300.0
2011-06-23 11:50:00,20.97,20.99,20.97,20.98,14600.0,18.2038,18.2212,18.2038,18.2125,14600.0
2011-06-23 12:00:00,20.99,20.99,20.92,20.92,52100.0,18.2212,18.2212,18.1604,18.1604,52100.0
2011-06-23 12:10:00,20.93,20.93,20.87,20.88,30300.0,18.1691,18.1691,18.117,18.1257,30300.0
2011-06-23 12:20:00,20.87,20.89,20.86,20.88,26800.0,18.117,18.1344,18.1084,18.1257,26800.0
2011-06-23 12:30:00,20.88,20.89,20.85,20.86,20900.0,18.1257,18.1344,18.0997,18.1084,20900.0
2011-06-23 12:40:00,20.86,20.93,20.86,20.91,48000.0,18.1084,18.1691,18.1084,18.1518,48000.0
2011-06-23 12:50:00,20.92,20.94,20.91,20.94,22800.0,18.1604,18.1778,18.1518,18.1778,22800.0
2011-06-23 13:00:00,20.94,21.01,20.93,20.99,63600.0,18.1778,18.2386,18.1691,18.2212,63600.0
2011-06-23 13:10:00,20.99,21.01,20.97,20.97,26600.0,18.2212,18.2386,18.2038,18.2038,26600.0
2011-06-23 13:20:00,20.98,21.01,20.98,21.0,30300.0,18.2125,18.2386,18.2125,18.2299,30300.0
2011-06-23 13:30:00,21.0,21.0,20.98,20.99,29700.0,18.2299,18.2299,18.2125,18.2212,29700.0
2011-06-23 13:40:00,20.98,20.99,20.95,20.96,15100.0,18.2125,18.2212,18.1865,18.1952,15100.0
2011-06-23 13:50:00,20.97,20.97,20.91,20.97,27800.0,18.2038,18.2038,18.1518,18.2038,27800.0
2011-06-23 14:00:00,20.96,20.97,20.89,20.92,51200.0,18.1952,18.2038,18.1344,18.1604,51200.0
2011-06-23 14:10:00,20.92,20.93,20.88,20.91,32200.0,18.1604,18.1691,18.1257,18.1518,32200.0
2011-06-23 14:20:00,20.9,20.91,20.89,20.91,14300.0,18.1431,18.1518,18.1344,18.1518,14300.0
2011-06-23 14:30:00,20.91,20.95,20.9,20.91,57200.0,18.1518,18.1865,18.1431,18.1518,57200.0
2011-06-23 14:40:00,20.91,20.93,20.88,20.91,64600.0,18.1518,18.1691,18.1257,18.1518,64600.0
2011-06-23 14:50:00,20.9,21.02,20.89,21.01,131000.0,18.1431,18.2472,18.1344,18.2386,131000.0
2011-06-23 15:00:00,21.02,21.02,20.9,20.98,128100.0,18.2472,18.2472,18.1431,18.2125,128100.0
2011-06-23 15:10:00,20.98,21.03,20.98,20.99,78300.0,18.2125,18.2559,18.2125,18.2212,78300.0
2011-06-23 15:20:00,20.99,21.03,20.97,20.99,94400.0,18.2212,18.2559,18.2038,18.2212,94400.0
2011-06-23 15:30:00,20.98,21.01,20.93,20.98,125400.0,18.2125,18.2386,18.1691,18.2125,125400.0
2011-06-23 15:40:00,20.99,21.02,20.95,21.0,208300.0,18.2212,18.2472,18.1865,18.2299,208300.0
2011-06-23 15:50:00,21.0,21.07,20.99,21.06,256400.0,18.2299,18.2907,18.2212,18.282,256400.0
2011-06-24 09:30:00,21.07,21.18,21.04,21.16,27600.0,18.2907,18.3861,18.2646,18.3688,27600.0
2011-06-24 09:40:00,21.18,21.18,21.02,21.11,57400.0,18.3861,18.3861,18.2472,18.3254,57400.0
2011-06-24 09:50:00,21.11,21.12,21.01,21.07,19300.0,18.3254,18.3341,18.2386,18.2907,19300.0
2011-06-24 10:00:00,21.06,21.07,20.98,20.99,22400.0,18.282,18.2907,18.2125,18.2212,22400.0
2011-06-24 10:10:00,21.0,21.01,20.91,20.91,30600.0,18.2299,18.2386,18.1518,18.1518,30600.0
2011-06-24 10:20:00,20.92,20.93,20.87,20.88,24400.0,18.1604,18.1691,18.117,18.1257,24400.0
2011-06-24 10:30:00,20.89,20.98,20.88,20.98,24200.0,18.1344,18.2125,18.1257,18.2125,24200.0
2011-06-24 10:40:00,20.98,21.0,20.87,20.89,25500.0,18.2125,18.2299,18.117,18.1344,25500.0
2011-06-24 10:50:00,20.89,20.89,20.87,20.87,14400.0,18.1344,18.1344,18.117,18.117,14400.0
2011-06-24 11:00:00,20.88,20.95,20.87,20.92,34800.0,18.1257,18.1865,18.117,18.1604,34800.0
2011-06-24 11:10:00,20.93,20.96,20.91,20.96,26700.0,18.1691,18.1952,18.1518,18.1952,26700.0
2011-06-24 11:20:00,20.96,20.97,20.91,20.92,26200.0,18.1952,18.2038,18.1518,18.1604,26200.0
2011-06-24 11:30:00,20.93,20.94,20.92,20.92,7000.0,18.1691,18.1778,18.1604,18.1604,7000.0
2011-06-24 11:40:00,20.92,20.93,20.91,20.93,12000.0,18.1604,18.1691,18.1518,18.1691,12000.0
2011-06-24 11:50:00,20.92,20.93,20.88,20.89,10300.0,18.1604,18.1691,18.1257,18.1344,10300.0
2011-06-24 12:00:00,20.89,20.93,20.88,20.88,19300.0,18.1344,18.1691,18.1257,18.1257,19300.0
2011-06-24 12:10:00,20.88,20.9,20.88,20.89,7300.0,18.1257,18.1431,18.1257,18.1344,7300.0
2011-06-24 12:20:00,20.9,20.91,20.89,20.9,8200.0,18.1431,18.1518,18.1344,18.1431,8200.0
2011-06-24 12:30:00,20.89,20.9,20.89,20.89,11000.0,18.1344,18.1431,18.1344,18.1344,11000.0
2011-06-24 12:40:00,20.89,20.91,20.87,20.88,20600.0,18.1344,18.1518,18.117,18.1257,20600.0
2011-06-24 12:50:00,20.88,20.89,20.84,20.89,22900.0,18.1257,18.1344,18.091,18.1344,22900.0
2011-06-24 13:00:00,20.88,20.89,20.83,20.84,15300.0,18.1257,18.1344,18.0823,18.091,15300.0
2011-06-24 13:10:00,20.84,20.87,20.83,20.86,14800.0,18.091,18.117,18.0823,18.1084,14800.0
2011-06-24 13:20:00,20.87,20.9,20.86,20.89,12800.0,18.117,18.1431,18.1084,18.1344,12800.0
2011-06-24 13:30:00,20.9,20.93,20.88,20.91,19600.0,18.1431,18.1691,18.1257,18.1518,19600.0
2011-06-24 13:40:00,20.92,20.94,20.91,20.91,19200.0,18.1604,18.1778,18.1518,18.1518,19200.0
2011-06-24 13:50:00,20.91,20.92,20.89,20.92,11800.0,18.1518,18.1604,18.1344,18.1604,11800.0
2011-06-24 14:00:00,20.92,20.92,20.89,20.9,19400.0,18.1604,18.1604,18.1344,18.1431,19400.0
2011-06-24 14:10:00,20.9,20.92,20.88,20.92,18200.0,18.1431,18.1604,18.1257,18.1604,18200.0
2011-06-24 14:20:00,20.92,20.94,20.91,20.92,15800.0,18.1604,18.1778,18.1518,18.1604,15800.0
2011-06-24 14:30:00,20.92,20.93,20.88,20.91,20300.0,18.1604,18.1691,18.1257,18.1518,20300.0
2011-06-24 14:40:00,20.91,20.94,20.9,20.92,20300.0,18.1518,18.1778,18.1431,18.1604,20300.0
2011-06-24 14:50:00,20.92,20.93,20.87,20.87,20700.0,18.1604,18.1691,18.117,18.117,20700.0
2011-06-24 15:00:00,20.87,20.88,20.86,20.87,21100.0,18.117,18.1257,18.1084,18.117,21100.0
2011-06-24 15:10:00,20.86,20.89,20.85,20.87,37600.0,18.1084,18.1344,18.0997,18.117,37600.0
2011-06-24 15:20:00,20.86,20.86,20.81,20.83,29700.0,18.1084,18.1084,18.065,18.0823,29700.0
2011-06-24 15:30:00,20.83,20.88,20.82,20.82,48200.0,18.0823,18.1257,18.0736,18.0736,48200.0
2011-06-24 15:40:00,20.83,20.85,20.79,20.8,132300.0,18.0823,18.0997,18.0476,18.0563,132300.0
2011-06-24 15:50:00,20.8,20.85,20.8,20.85,129600.0,18.0563,18.0997,18.0563,18.0997,129600.0
2011-06-27 09:30:00,20.8,20.86,20.79,20.81,40600.0,18.0563,18.1084,18.0476,18.065,40600.0
2011-06-27 09:40:00,20.81,20.87,20.8,20.84,33300.0,18.065,18.117,18.0563,18.091,33300.0
2011-06-27 09:50:00,20.83,20.85,20.77,20.77,28200.0,18.0823,18.0997,18.0302,18.0302,28200.0
2011-06-27 10:00:00,20.77,20.84,20.77,20.79,23100.0,18.0302,18.091,18.0302,18.0476,23100.0
2011-06-27 10:10:00,20.77,20.84,20.76,20.83,21800.0,18.0302,18.091,18.0215,18.0823,21800.0
2011-06-27 10:20:00,20.84,20.85,20.82,20.83,28500.0,18.091,18.0997,18.0736,18.0823,28500.0
2011-06-27 10:30:00,20.84,20.86,20.81,20.83,26500.0,18.091,18.1084,18.065,18.0823,26500.0
2011-06-27 10:40:00,20.83,20.89,20.82,20.87,19700.0,18.0823,18.1344,18.0736,18.117,19700.0
2011-06-27 10:50:00,20.87,20.88,20.85,20.87,11800.0,18.117,18.1257,18.0997,18.117,11800.0
2011-06-27 11:00:00,20.87,20.88,20.84,20.85,14100.0,18.117,18.1257,18.091,18.0997,14100.0
2011-06-27 11:10:00,20.84,20.85,20.81,20.81,14100.0,18.091,18.0997,18.065,18.065,14100.0
2011-06-27 11:20:00,20.82,20.82,20.8,20.8,9700.0,18.0736,18.0736,18.0563,18.0563,9700.0
2011-06-27 11:30:00,20.8,20.83,20.8,20.83,9500.0,18.0563,18.0823,18.0563,18.0823,9500.0
2011-06-27 11:40:00,20.83,20.86,20.83,20.85,14900.0,18.0823,18.1084,18.0823,18.0997,14900.0
2011-06-27 11:50:00,20.85,20.86,20.84,20.84,23400.0,18.0997,18.1084,18.091,18.091,23400.0
2011-06-27 12:00:00,20.84,20.85,20.82,20.83,15400.0,18.091,18.0997,18.0736,18.0823,15400.0
2011-06-27 12:10:00,20.82,20.83,20.8,20.81,12700.0,18.0736,18.0823,18.0563,18.065,12700.0
2011-06-27 12:20:00,20.8,20.81,20.8,20.8,9200.0,18.0563,18.065,18.0563,18.0563,9200.0
2011-06-27 12:30:00,20.8,20.81,20.77,20.8,37300.0,18.0563,18.065,18.0302,18.0563,37300.0
2011-06-27 12:40:00,20.81,20.81,20.8,20.8,6800.0,18.065,18.065,18.0563,18.0563,6800.0
2011-06-27 12:50:00,20.81,20.81,20.78,20.79,14700.0,18.065,18.065,18.0389,18.0476,14700.0
2011-06-27 13:00:00,20.78,20.82,20.78,20.82,23900.0,18.0389,18.0736,18.0389,18.0736,23900.0
2011-06-27 13:10:00,20.82,20.82,20.81,20.82,20400.0,18.0736,18.0736,18.065,18.0736,20400.0
2011-06-27 13:20:00,20.82,20.82,20.74,20.77,48400.0,18.0736,18.0736,18.0042,18.0302,48400.0
2011-06-27 13:30:00,20.77,20.81,20.77,20.79,32000.0,18.0302,18.065,18.0302,18.0476,32000.0
2011-06-27 13:40:00,20.79,20.8,20.78,20.78,24100.0,18.0476,18.0563,18.0389,18.0389,24100.0
2011-06-27 13:50:00,20.78,20.8,20.78,20.79,14400.0,18.0389,18.0563,18.0389,18.0476,14400.0
2011-06-27 14:00:00,20.79,20.81,20.78,20.81,89800.0,18.0476,18.065,18.0389,18.065,89800.0
2011-06-27 14:10:00,20.8,20.81,20.78,20.8,77800.0,18.0563,18.065,18.0389,18.0563,77800.0
2011-06-27 14:20:00,20.79,20.8,20.78,20.8,22300.0,18.0476,18.0563,18.0389,18.0563,22300.0
2011-06-27 14:30:00,20.8,20.8,20.79,20.8,25600.0,18.0563,18.0563,18.0476,18.0563,25600.0
2011-06-27 14:40:00,20.8,20.8,20.78,20.79,87600.0,18.0563,18.0563,18.0389,18.0476,87600.0
2011-06-27 14:50:00,20.79,20.81,20.78,20.8,106000.0,18.0476,18.065,18.0389,18.0563,106000.0
2011-06-27 15:00:00,20.79,20.8,20.79,20.8,24900.0,18.0476,18.0563,18.0476,18.0563,24900.0
2011-06-27 15:10:00,20.79,20.8,20.79,20.8,114000.0,18.0476,18.0563,18.0476,18.0563,114000.0
2011-06-27 15:20:00,20.8,20.84,20.8,20.8,152000.0,18.0563,18.091,18.0563,18.0563,152000.0
2011-06-27 15:30:00,20.8,20.83,20.8,20.82,79800.0,18.0563,18.0823,18.0563,18.0736,79800.0
2011-06-27 15:40:00,20.82,20.83,20.8,20.83,257700.0,18.0736,18.0823,18.0563,18.0823,257700.0
2011-06-27 15:50:00,20.83,20.83,20.79,20.79,266700.0,18.0823,18.0823,18.0476,18.0476,266700.0
2011-06-28 09:30:00,20.86,20.91,20.81,20.83,65300.0,18.1084,18.1518,18.065,18.0823,65300.0
2011-06-28 09:40:00,20.83,20.85,20.8,20.8,52400.0,18.0823,18.0997,18.0563,18.0563,52400.0
2011-06-28 09:50:00,20.8,20.81,20.79,20.8,48600.0,18.0563,18.065,18.0476,18.0563,48600.0
2011-06-28 10:00:00,20.79,20.81,20.77,20.77,98600.0,18.0476,18.065,18.0302,18.0302,98600.0
2011-06-28 10:10:00,20.77,20.78,20.73,20.76,110200.0,18.0302,18.0389,17.9955,18.0215,110200.0
2011-06-28 10:20:00,20.77,20.8,20.76,20.79,64200.0,18.0302,18.0563,18.0215,18.0476,64200.0
2011-06-28 10:30:00,20.79,20.81,20.79,20.8,139800.0,18.0476,18.065,18.0476,18.0563,139800.0
2011-06-28 10:40:00,20.8,20.81,20.79,20.8,30200.0,18.0563,18.065,18.0476,18.0563,30200.0
2011-06-28 10:50:00,20.8,20.8,20.75,20.76,63300.0,18.0563,18.0563,18.0129,18.0215,63300.0
2011-06-28 11:00:00,20.76,20.78,20.75,20.78,35200.0,18.0215,18.0389,18.0129,18.0389,35200.0
2011-06-28 11:10:00,20.78,20.78,20.73,20.73,25600.0,18.0389,18.0389,17.9955,17.9955,25600.0
2011-06-28 11:20:00,20.73,20.76,20.72,20.75,156800.0,17.9955,18.0215,17.9868,18.0129,156800.0
2011-06-28 11:30:00,20.76,20.77,20.75,20.77,52100.0,18.0215,18.0302,18.0129,18.0302,52100.0
2011-06-28 11:40:00,20.77,20.8,20.77,20.8,49100.0,18.0302,18.0563,18.0302,18.0563,49100.0
2011-06-28 11:50:00,20.8,20.8,20.78,20.79,22900.0,18.0563,18.0563,18.0389,18.0476,22900.0
2011-06-28 12:00:00,20.79,20.81,20.78,20.79,47900.0,18.0476,18.065,18.0389,18.0476,47900.0
2011-06-28 12:10:00,20.79,20.8,20.78,20.8,16500.0,18.0476,18.0563,18.0389,18.0563,16500.0
2011-06-28 12:20:00,20.8,20.8,20.78,20.78,7700.0,18.0563,18.0563,18.0389,18.0389,7700.0
2011-06-28 12:30:00,20.78,20.81,20.78,20.8,27000.0,18.0389,18.065,18.0389,18.0563,27000.0
2011-06-28 12:40:00,20.8,20.8,20.78,20.79,20400.0,18.0563,18.0563,18.0389,18.0476,20400.0
2011-06-28 12:50:00,20.8,20.8,20.79,20.79,12700.0,18.0563,18.0563,18.0476,18.0476,12700.0
2011-06-28 13:00:00,20.8,20.8,20.79,20.8,38500.0,18.0563,18.0563,18.0476,18.0563,38500.0
2011-06-28 13:10:00,20.8,20.8,20.78,20.8,30800.0,18.0563,18.0563,18.0389,18.0563,30800.0
2011-06-28 13:20:00,20.8,20.8,20.78,20.79,21600.0,18.0563,18.0563,18.0389,18.0476,21600.0
2011-06-28 13:30:00,20.79,20.8,20.76,20.78,95000.0,18.0476,18.0563,18.0215,18.0389,95000.0
2011-06-28 13:40:00,20.77,20.78,20.76,20.76,59400.0,18.0302,18.0389,18.0215,18.0215,59400.0
2011-06-28 13:50:00,20.77,20.8,20.76,20.8,33300.0,18.0302,18.0563,18.0215,18.0563,33300.0
2011-06-28 14:00:00,20.79,20.8,20.78,20.79,32500.0,18.0476,18.0563,18.0389,18.0476,32500.0
2011-06-28 14:10:00,20.79,20.8,20.78,20.8,60200.0,18.0476,18.0563,18.0389,18.0563,60200.0
2011-06-28 14:20:00,20.8,20.84,20.79,20.81,111000.0,18.0563,18.091,18.0476,18.065,111000.0
2011-06-28 14:30:00,20.81,20.82,20.8,20.81,71400.0,18.065,18.0736,18.0563,18.065,71400.0
2011-06-28 14:40:00,20.81,20.81,20.8,20.8,35500.0,18.065,18.065,18.0563,18.0563,35500.0
2011-06-28 14:50:00,20.8,20.82,20.8,20.81,40000.0,18.0563,18.0736,18.0563,18.065,40000.0
2011-06-28 15:00:00,20.82,20.82,20.8,20.8,125800.0,18.0736,18.0736,18.0563,18.0563,125800.0
2011-06-28 15:10:00,20.81,20.81,20.8,20.8,38700.0,18.065,18.065,18.0563,18.0563,38700.0
2011-06-28 15:20:00,20.81,20.81,20.78,20.79,88500.0,18.065,18.065,18.0389,18.0476,88500.0
2011-06-28 15:30:00,20.8,20.8,20.79,20.79,54000.0,18.0563,18.0563,18.0476,18.0476,54000.0
2011-06-28 15:40:00,20.8,20.81,20.79,20.79,155400.0,18.0563,18.065,18.0476,18.0476,155400.0
2011-06-28 15:50:00,20.8,20.8,20.78,20.79,165500.0,18.0563,18.0563,18.0389,18.0476,165500.0
2011-06-29 09:30:00,20.89,20.91,20.79,20.8,57700.0,18.1344,18.1518,18.0476,18.0563,57700.0
2011-06-29 09:40:00,20.8,20.81,20.72,20.77,66900.0,18.0563,18.065,17.9868,18.0302,66900.0
2011-06-29 09:50:00,20.77,20.83,20.77,20.8,92900.0,18.0302,18.0823,18.0302,18.0563,92900.0
2011-06-29 10:00:00,20.8,20.81,20.73,20.75,44000.0,18.0563,18.065,17.9955,18.0129,44000.0
2011-06-29 10:10:00,20.75,20.81,20.74,20.8,62300.0,18.0129,18.065,18.0042,18.0563,62300.0
2011-06-29 10:20:00,20.8,20.82,20.78,20.8,42100.0,18.0563,18.0736,18.0389,18.0563,42100.0
2011-06-29 10:30:00,20.8,20.81,20.79,20.8,43300.0,18.0563,18.065,18.0476,18.0563,43300.0
2011-06-29 10:40:00,20.8,20.81,20.79,20.8,37500.0,18.0563,18.065,18.0476,18.0563,37500.0
2011-06-29 10:50:00,20.8,20.83,20.79,20.82,50600.0,18.0563,18.0823,18.0476,18.0736,50600.0
2011-06-29 11:00:00,20.82,20.85,20.81,20.85,49500.0,18.0736,18.0997,18.065,18.0997,49500.0
2011-06-29 11:10:00,20.85,20.9,20.83,20.89,55200.0,18.0997,18.1431,18.0823,18.1344,55200.0
2011-06-29 11:20:00,20.89,20.89,20.84,20.85,30500.0,18.1344,18.1344,18.091,18.0997,30500.0
2011-06-29 11:30:00,20.84,20.87,20.81,20.83,72700.0,18.091,18.117,18.065,18.0823,72700.0
2011-06-29 11:40:00,20.82,20.85,20.81,20.85,52100.0,18.0736,18.0997,18.065,18.0997,52100.0
2011-06-29 11:50:00,20.85,20.93,20.85,20.92,154800.0,18.0997,18.1691,18.0997,18.1604,154800.0
2011-06-29 12:00:00,20.92,20.96,20.91,20.96,36200.0,18.1604,18.1952,18.1518,18.1952,36200.0
2011-06-29 12:10:00,20.95,20.96,20.93,20.94,38400.0,18.1865,18.1952,18.1691,18.1778,38400.0
2011-06-29 12:20:00,20.94,20.99,20.93,20.98,77500.0,18.1778,18.2212,18.1691,18.2125,77500.0
2011-06-29 12:30:00,20.99,21.01,20.98,21.01,43300.0,18.2212,18.2386,18.2125,18.2386,43300.0
2011-06-29 12:40:00,21.0,21.03,20.97,21.03,65400.0,18.2299,18.2559,18.2038,18.2559,65400.0
2011-06-29 12:50:00,21.03,21.05,20.99,20.99,58000.0,18.2559,18.2733,18.2212,18.2212,58000.0
2011-06-29 13:00:00,20.99,21.01,20.99,21.0,39300.0,18.2212,18.2386,18.2212,18.2299,39300.0
2011-06-29 13:10:00,21.0,21.02,20.98,20.98,41200.0,18.2299,18.2472,18.2125,18.2125,41200.0
2011-06-29 13:20:00,20.98,21.0,20.98,20.99,267300.0,18.2125,18.2299,18.2125,18.2212,267300.0
2011-06-29 13:30:00,21.0,21.01,20.99,21.01,43900.0,18.2299,18.2386,18.2212,18.2386,43900.0
2011-06-29 13:40:00,21.0,21.0,20.99,21.0,32000.0,18.2299,18.2299,18.2212,18.2299,32000.0
2011-06-29 13:50:00,20.99,21.0,20.96,21.0,67600.0,18.2212,18.2299,18.1952,18.2299,67600.0
2011-06-29 14:00:00,21.0,21.01,20.99,21.0,31300.0,18.2299,18.2386,18.2212,18.2299,31300.0
2011-06-29 14:10:00,20.99,21.01,20.97,20.97,73400.0,18.2212,18.2386,18.2038,18.2038,73400.0
2011-06-29 14:20:00,20.98,20.99,20.93,20.96,106500.0,18.2125,18.2212,18.1691,18.1952,106500.0
2011-06-29 14:30:00,20.96,20.96,20.88,20.88,104900.0,18.1952,18.1952,18.1257,18.1257,104900.0
2011-06-29 14:40:00,20.89,20.91,20.86,20.9,78300.0,18.1344,18.1518,18.1084,18.1431,78300.0
2011-06-29 14:50:00,20.9,20.95,20.89,20.95,84800.0,18.1431,18.1865,18.1344,18.1865,84800.0
2011-06-29 15:00:00,20.94,20.96,20.94,20.94,51200.0,18.1778,18.1952,18.1778,18.1778,51200.0
2011-06-29 15:10:00,20.94,20.98,20.94,20.96,82200.0,18.1778,18.2125,18.1778,18.1952,82200.0
2011-06-29 15:20:00,20.97,21.0,20.96,20.98,109000.0,18.2038,18.2299,18.1952,18.2125,109000.0
2011-06-29 15:30:00,20.98,20.98,20.94,20.95,81400.0,18.2125,18.2125,18.1778,18.1865,81400.0
2011-06-29 15:40:00,20.94,20.95,20.91,20.92,200200.0,18.1778,18.1865,18.1518,18.1604,200200.0
2011-06-29 15:50:00,20.92,20.96,20.91,20.96,290200.0,18.1604,18.1952,18.1518,18.1952,290200.0
2011-06-30 09:30:00,21.15,21.19,20.83,21.07,140400.0,18.3601,18.3948,18.0823,18.2907,140400.0
2011-06-30 09:40:00,21.07,21.07,20.89,20.96,92900.0,18.2907,18.2907,18.1344,18.1952,92900.0
2011-06-30 09:50:00,20.97,20.98,20.77,20.78,65200.0,18.2038,18.2125,18.0302,18.0389,65200.0
2011-06-30 10:00:00,20.79,20.93,20.79,20.81,89100.0,18.0476,18.1691,18.0476,18.065,89100.0
2011-06-30 10:10:00,20.81,20.86,20.77,20.84,61200.0,18.065,18.1084,18.0302,18.091,61200.0
2011-06-30 10:20:00,20.85,20.98,20.83,20.97,68700.0,18.0997,18.2125,18.0823,18.2038,68700.0
2011-06-30 10:30:00,20.96,20.96,20.87,20.89,54300.0,18.1952,18.1952,18.117,18.1344,54300.0
2011-06-30 10:40:00,20.89,20.9,20.56,20.64,188900.0,18.1344,18.1431,17.8479,17.9174,188900.0
2011-06-30 10:50:00,20.65,20.79,20.64,20.76,79600.0,17.9261,18.0476,17.9174,18.0215,79600.0
2011-06-30 11:00:00,20.76,20.84,20.75,20.77,59200.0,18.0215,18.091,18.0129,18.0302,59200.0
2011-06-30 11:10:00,20.77,20.8,20.69,20.71,32900.0,18.0302,18.0563,17.9608,17.9781,32900.0
2011-06-30 11:20:00,20.7,20.74,20.7,20.7,22400.0,17.9695,18.0042,17.9695,17.9695,22400.0
2011-06-30 11:30:00,20.7,20.73,20.57,20.59,73600.0,17.9695,17.9955,17.8566,17.874,73600.0
2011-06-30 11:40:00,20.59,20.68,20.59,20.68,44600.0,17.874,17.9521,17.874,17.9521,44600.0
2011-06-30 11:50:00,20.67,20.7,20.62,20.7,47900.0,17.9434,17.9695,17.9,17.9695,47900.0
2011-06-30 12:00:00,20.7,20.73,20.69,20.73,23200.0,17.9695,17.9955,17.9608,17.9955,23200.0
2011-06-30 12:10:00,20.73,20.73,20.65,20.67,42900.0,17.9955,17.9955,17.9261,17.9434,42900.0
2011-06-30 12:20:00,20.67,20.77,20.66,20.7,49000.0,17.9434,18.0302,17.9347,17.9695,49000.0
2011-06-30 12:30:00,20.7,20.72,20.7,20.72,19700.0,17.9695,17.9868,17.9695,17.9868,19700.0
2011-06-30 12:40:00,20.72,20.85,20.71,20.84,67200.0,17.9868,18.0997,17.9781,18.091,67200.0
2011-06-30 12:50:00,20.85,21.03,20.84,21.01,200500.0,18.0997,18.2559,18.091,18.2386,200500.0
2011-06-30 13:00:00,21.01,21.07,20.96,20.96,114800.0,18.2386,18.2907,18.1952,18.1952,114800.0
2011-06-30 13:10:00,20.96,21.0,20.96,20.99,31000.0,18.1952,18.2299,18.1952,18.2212,31000.0
2011-06-30 13:20:00,20.99,20.99,20.93,20.98,37300.0,18.2212,18.2212,18.1691,18.2125,37300.0
2011-06-30 13:30:00,20.98,20.99,20.97,20.99,42900.0,18.2125,18.2212,18.2038,18.2212,42900.0
2011-06-30 13:40:00,20.98,20.99,20.93,20.96,27900.0,18.2125,18.2212,18.1691,18.1952,27900.0
2011-06-30 13:50:00,20.95,20.96,20.95,20.96,14500.0,18.1865,18.1952,18.1865,18.1952,14500.0
2011-06-30 14:00:00,20.95,20.96,20.84,20.85,67200.0,18.1865,18.1952,18.091,18.0997,67200.0
2011-06-30 14:10:00,20.85,20.85,20.82,20.84,46600.0,18.0997,18.0997,18.0736,18.091,46600.0
2011-06-30 14:20:00,20.85,20.88,20.84,20.86,31200.0,18.0997,18.1257,18.091,18.1084,31200.0
2011-06-30 14:30:00,20.85,20.89,20.85,20.88,24600.0,18.0997,18.1344,18.0997,18.1257,24600.0
2011-06-30 14:40:00,20.87,20.88,20.85,20.86,13600.0,18.117,18.1257,18.0997,18.1084,13600.0
2011-06-30 14:50:00,20.85,20.88,20.85,20.86,55300.0,18.0997,18.1257,18.0997,18.1084,55300.0
2011-06-30 15:00:00,20.86,20.9,20.85,20.9,29400.0,18.1084,18.1431,18.0997,18.1431,29400.0
2011-06-30 15:10:00,20.9,20.9,20.85,20.86,28300.0,18.1431,18.1431,18.0997,18.1084,28300.0
2011-06-30 15:20:00,20.85,20.87,20.85,20.87,34900.0,18.0997,18.117,18.0997,18.117,34900.0
2011-06-30 15:30:00,20.87,20.9,20.86,20.9,64500.0,18.117,18.1431,18.1084,18.1431,64500.0
2011-06-30 15:40:00,20.9,20.91,20.84,20.85,156300.0,18.1431,18.1518,18.091,18.0997,156300.0
2011-06-30 15:50:00,20.86,20.86,20.82,20.83,259900.0,18.1084,18.1084,18.0736,18.0823,259900.0
2011-07-01 09:30:00,20.81,21.08,20.77,21.08,113300.0,18.065,18.2993,18.0302,18.2993,113300.0
2011-07-01 09:40:00,21.08,21.21,21.08,21.2,40800.0,18.2993,18.4122,18.2993,18.4035,40800.0
2011-07-01 09:50:00,21.21,21.25,21.18,21.25,60800.0,18.4122,18.4469,18.3861,18.4469,60800.0
2011-07-01 10:00:00,21.25,21.4,21.25,21.4,119600.0,18.4469,18.5771,18.4469,18.5771,119600.0
2011-07-01 10:10:00,21.4,21.64,21.4,21.56,145800.0,18.5771,18.7855,18.5771,18.716,145800.0
2011-07-01 10:20:00,21.55,21.6,21.55,21.56,86400.0,18.7073,18.7507,18.7073,18.716,86400.0
2011-07-01 10:30:00,21.56,21.72,21.56,21.72,87400.0,18.716,18.8549,18.716,18.8549,87400.0
2011-07-01 10:40:00,21.72,21.73,21.59,21.59,77900.0,18.8549,18.8636,18.7421,18.7421,77900.0
2011-07-01 10:50:00,21.59,21.69,21.58,21.67,51900.0,18.7421,18.8289,18.7334,18.8115,51900.0
2011-07-01 11:00:00,21.66,21.7,21.65,21.68,48200.0,18.8028,18.8376,18.7941,18.8202,48200.0
2011-07-01 11:10:00,21.67,21.69,21.64,21.68,55400.0,18.8115,18.8289,18.7855,18.8202,55400.0
2011-07-01 11:20:00,21.69,21.69,21.64,21.65,54400.0,18.8289,18.8289,18.7855,18.7941,54400.0
2011-07-01 11:30:00,21.65,21.66,21.62,21.66,53200.0,18.7941,18.8028,18.7681,18.8028,53200.0
2011-07-01 11:40:00,21.66,21.66,21.6,21.61,56900.0,18.8028,18.8028,18.7507,18.7594,56900.0
2011-07-01 11:50:00,21.62,21.62,21.58,21.59,73900.0,18.7681,18.7681,18.7334,18.7421,73900.0
2011-07-01 12:00:00,21.59,21.59,21.56,21.57,41400.0,18.7421,18.7421,18.716,18.7247,41400.0
2011-07-01 12:10:00,21.57,21.58,21.56,21.57,29100.0,18.7247,18.7334,18.716,18.7247,29100.0
2011-07-01 12:20:00,21.57,21.59,21.55,21.59,54400.0,18.7247,18.7421,18.7073,18.7421,54400.0
2011-07-01 12:30:00,21.59,21.59,21.53,21.56,40300.0,18.7421,18.7421,18.69,18.716,40300.0
2011-07-01 12:40:00,21.56,21.56,21.54,21.55,18200.0,18.716,18.716,18.6987,18.7073,18200.0
2011-07-01 12:50:00,21.54,21.55,21.54,21.55,11100.0,18.6987,18.7073,18.6987,18.7073,11100.0
2011-07-01 13:00:00,21.55,21.6,21.54,21.6,66100.0,18.7073,18.7507,18.6987,18.7507,66100.0
2011-07-01 13:10:00,21.6,21.6,21.57,21.57,34400.0,18.7507,18.7507,18.7247,18.7247,34400.0
2011-07-01 13:20:00,21.57,21.58,21.56,21.57,53000.0,18.7247,18.7334,18.716,18.7247,53000.0
2011-07-01 13:30:00,21.58,21.62,21.56,21.62,28800.0,18.7334,18.7681,18.716,18.7681,28800.0
2011-07-01 13:40:00,21.61,21.64,21.6,21.63,54700.0,18.7594,18.7855,18.7507,18.7768,54700.0
2011-07-01 13:50:00,21.63,21.67,21.62,21.66,22900.0,18.7768,18.8115,18.7681,18.8028,22900.0
2011-07-01 14:00:00,21.67,21.7,21.66,21.7,33700.0,18.8115,18.8376,18.8028,18.8376,33700.0
2011-07-01 14:10:00,21.7,21.74,21.69,21.72,64300.0,18.8376,18.8723,18.8289,18.8549,64300.0
2011-07-01 14:20:00,21.72,21.77,21.72,21.75,54600.0,18.8549,18.8983,18.8549,18.881,54600.0
2011-07-01 14:30:00,21.75,21.81,21.75,21.8,55700.0,18.881,18.933,18.881,18.9244,55700.0
2011-07-01 14:40:00,21.79,21.83,21.79,21.8,82400.0,18.9157,18.9504,18.9157,18.9244,82400.0
2011-07-01 14:50:00,21.79,21.86,21.79,21.85,92600.0,18.9157,18.9764,18.9157,18.9678,92600.0
2011-07-01 15:00:00,21.86,21.86,21.82,21.83,62300.0,18.9764,18.9764,18.9417,18.9504,62300.0
2011-07-01 15:10:00,21.83,21.83,21.79,21.79,108100.0,18.9504,18.9504,18.9157,18.9157,108100.0
2011-07-01 15:20:00,21.79,21.8,21.74,21.78,118100.0,18.9157,18.9244,18.8723,18.907,118100.0
2011-07-01 15:30:00,21.77,21.78,21.71,21.71,131400.0,18.8983,18.907,18.8462,18.8462,131400.0
2011-07-01 15:40:00,21.71,21.79,21.7,21.78,165600.0,18.8462,18.9157,18.8376,18.907,165600.0
2011-07-01 15:50:00,21.78,21.81,21.77,21.79,187900.0,18.907,18.933,18.8983,18.9157,187900.0
2011-07-05 09:30:00,21.82,21.89,21.73,21.73,60300.0,18.9417,19.0025,18.8636,18.8636,60300.0
2011-07-05 09:40:00,21.73,21.83,21.71,21.71,39100.0,18.8636,18.9504,18.8462,18.8462,39100.0
2011-07-05 09:50:00,21.71,21.77,21.7,21.77,19200.0,18.8462,18.8983,18.8376,18.8983,19200.0
2011-07-05 10:00:00,21.76,21.85,21.71,21.83,56600.0,18.8896,18.9678,18.8462,18.9504,56600.0
2011-07-05 10:10:00,21.83,21.86,21.79,21.8,25800.0,18.9504,18.9764,18.9157,18.9244,25800.0
2011-07-05 10:20:00,21.79,21.87,21.74,21.86,61400.0,18.9157,18.9851,18.8723,18.9764,61400.0
2011-07-05 10:30:00,21.86,21.98,21.84,21.95,57800.0,18.9764,19.0806,18.9591,19.0546,57800.0
2011-07-05 10:40:00,21.94,21.97,21.87,21.87,45200.0,19.0459,19.0719,18.9851,18.9851,45200.0
2011-07-05 10:50:00,21.88,21.88,21.8,21.81,26900.0,18.9938,18.9938,18.9244,18.933,26900.0
2011-07-05 11:00:00,21.8,21.84,21.78,21.8,45100.0,18.9244,18.9591,18.907,18.9244,45100.0
2011-07-05 11:10:00,21.8,21.83,21.78,21.82,38400.0,18.9244,18.9504,18.907,18.9417,38400.0
2011-07-05 11:20:00,21.81,21.82,21.79,21.8,20400.0,18.933,18.9417,18.9157,18.9244,20400.0
2011-07-05 11:30:00,21.79,21.8,21.78,21.8,30300.0,18.9157,18.9244,18.907,18.9244,30300.0
2011-07-05 11:40:00,21.79,21.82,21.77,21.79,40300.0,18.9157,18.9417,18.8983,18.9157,40300.0
2011-07-05 11:50:00,21.8,21.8,21.73,21.8,57000.0,18.9244,18.9244,18.8636,18.9244,57000.0
2011-07-05 12:00:00,21.8,21.85,21.8,21.84,34200.0,18.9244,18.9678,18.9244,18.9591,34200.0
2011-07-05 12:10:00,21.84,21.86,21.84,21.86,9100.0,18.9591,18.9764,18.9591,18.9764,9100.0
2011-07-05 12:20:00,21.86,21.91,21.85,21.91,37800.0,18.9764,19.0198,18.9678,19.0198,37800.0
2011-07-05 12:30:00,21.9,21.91,21.9,21.91,11700.0,19.0112,19.0198,19.0112,19.0198,11700.0
2011-07-05 12:40:00,21.91,21.94,21.91,21.91,38000.0,19.0198,19.0459,19.0198,19.0198,38000.0
2011-07-05 12:50:00,21.91,21.92,21.9,21.91,8600.0,19.0198,19.0285,19.0112,19.0198,8600.0
2011-07-05 13:00:00,21.91,21.93,21.89,21.9,45300.0,19.0198,19.0372,19.0025,19.0112,45300.0
2011-07-05 13:10:00,21.91,21.91,21.9,21.9,23700.0,19.0198,19.0198,19.0112,19.0112,23700.0
2011-07-05 13:20:00,21.9,21.91,21.9,21.9,17500.0,19.0112,19.0198,19.0112,19.0112,17500.0
2011-07-05 13:30:00,21.91,21.94,21.9,21.93,41100.0,19.0198,19.0459,19.0112,19.0372,41100.0
2011-07-05 13:40:00,21.93,21.99,21.92,21.98,64700.0,19.0372,19.0893,19.0285,19.0806,64700.0
2011-07-05 13:50:00,21.98,22.0,21.97,21.99,27300.0,19.0806,19.098,19.0719,19.0893,27300.0
2011-07-05 14:00:00,21.99,21.99,21.89,21.9,76200.0,19.0893,19.0893,19.0025,19.0112,76200.0
2011-07-05 14:10:00,21.9,21.96,21.89,21.89,49500.0,19.0112,19.0633,19.0025,19.0025,49500.0
2011-07-05 14:20:00,21.9,21.9,21.82,21.84,46200.0,19.0112,19.0112,18.9417,18.9591,46200.0
2011-07-05 14:30:00,21.84,21.88,21.83,21.88,48600.0,18.9591,18.9938,18.9504,18.9938,48600.0
2011-07-05 14:40:00,21.89,21.91,21.88,21.9,18100.0,19.0025,19.0198,18.9938,19.0112,18100.0
2011-07-05 14:50:00,21.91,21.92,21.88,21.92,47300.0,19.0198,19.0285,18.9938,19.0285,47300.0
2011-07-05 15:00:00,21.92,21.94,21.9,21.92,62300.0,19.0285,19.0459,19.0112,19.0285,62300.0
2011-07-05 15:10:00,21.93,21.93,21.9,21.92,40000.0,19.0372,19.0372,19.0112,19.0285,40000.0
2011-07-05 15:20:00,21.93,21.93,21.89,21.9,87700.0,19.0372,19.0372,19.0025,19.0112,87700.0
2011-07-05 15:30:00,21.89,21.91,21.82,21.82,83100.0,19.0025,19.0198,18.9417,18.9417,83100.0
2011-07-05 15:40:00,21.82,21.86,21.8,21.82,118300.0,18.9417,18.9764,18.9244,18.9417,118300.0
2011-07-05 15:50:00,21.82,21.85,21.78,21.82,290500.0,18.9417,18.9678,18.907,18.9417,290500.0
2011-07-06 09:30:00,21.82,21.87,21.75,21.8,42300.0,18.9417,18.9851,18.881,18.9244,42300.0
2011-07-06 09:40:00,21.79,21.85,21.76,21.85,38400.0,18.9157,18.9678,18.8896,18.9678,38400.0
2011-07-06 09:50:00,21.85,21.85,21.76,21.78,30800.0,18.9678,18.9678,18.8896,18.907,30800.0
2011-07-06 10:00:00,21.78,21.82,21.73,21.76,48800.0,18.907,18.9417,18.8636,18.8896,48800.0
2011-07-06 10:10:00,21.76,21.76,21.65,21.65,22900.0,18.8896,18.8896,18.7941,18.7941,22900.0
2011-07-06 10:20:00,21.65,21.72,21.65,21.72,20700.0,18.7941,18.8549,18.7941,18.8549,20700.0
2011-07-06 10:30:00,21.71,21.73,21.68,21.71,42200.0,18.8462,18.8636,18.8202,18.8462,42200.0
2011-07-06 10:40:00,21.71,21.74,21.7,21.71,22300.0,18.8462,18.8723,18.8376,18.8462,22300.0
2011-07-06 10:50:00,21.71,21.76,21.71,21.73,23300.0,18.8462,18.8896,18.8462,18.8636,23300.0
2011-07-06 11:00:00,21.74,21.78,21.73,21.76,60800.0,18.8723,18.907,18.8636,18.8896,60800.0
2011-07-06 11:10:00,21.77,21.8,21.76,21.79,17700.0,18.8983,18.9244,18.8896,18.9157,17700.0
2011-07-06 11:20:00,21.8,21.8,21.73,21.74,72600.0,18.9244,18.9244,18.8636,18.8723,72600.0
2011-07-06 11:30:00,21.74,21.79,21.73,21.79,21300.0,18.8723,18.9157,18.8636,18.9157,21300.0
2011-07-06 11:40:00,21.79,21.8,21.78,21.78,25100.0,18.9157,18.9244,18.907,18.907,25100.0
2011-07-06 11:50:00,21.77,21.79,21.75,21.77,14900.0,18.8983,18.9157,18.881,18.8983,14900.0
2011-07-06 12:00:00,21.77,21.78,21.73,21.76,10200.0,18.8983,18.907,18.8636,18.8896,10200.0
2011-07-06 12:10:00,21.75,21.76,21.74,21.74,6900.0,18.881,18.8896,18.8723,18.8723,6900.0
2011-07-06 12:20:00,21.74,21.75,21.73,21.73,8700.0,18.8723,18.881,18.8636,18.8636,8700.0
2011-07-06 12:30:00,21.73,21.74,21.72,21.73,12400.0,18.8636,18.8723,18.8549,18.8636,12400.0
2011-07-06 12:40:00,21.73,21.73,21.72,21.73,13700.0,18.8636,18.8636,18.8549,18.8636,13700.0
2011-07-06 12:50:00,21.73,21.74,21.72,21.72,12400.0,18.8636,18.8723,18.8549,18.8549,12400.0
2011-07-06 13:00:00,21.72,21.72,21.69,21.69,22400.0,18.8549,18.8549,18.8289,18.8289,22400.0
2011-07-06 13:10:00,21.7,21.72,21.69,21.71,19100.0,18.8376,18.8549,18.8289,18.8462,19100.0
2011-07-06 13:20:00,21.71,21.72,21.65,21.65,26400.0,18.8462,18.8549,18.7941,18.7941,26400.0
2011-07-06 13:30:00,21.65,21.68,21.64,21.66,27800.0,18.7941,18.8202,18.7855,18.8028,27800.0
2011-07-06 13:40:00,21.67,21.67,21.65,21.66,18700.0,18.8115,18.8115,18.7941,18.8028,18700.0
2011-07-06 13:50:00,21.66,21.67,21.64,21.66,20100.0,18.8028,18.8115,18.7855,18.8028,20100.0
2011-07-06 14:00:00,21.67,21.67,21.59,21.6,44600.0,18.8115,18.8115,18.7421,18.7507,44600.0
2011-07-06 14:10:00,21.6,21.63,21.58,21.59,39200.0,18.7507,18.7768,18.7334,18.7421,39200.0
2011-07-06 14:20:00,21.59,21.59,21.54,21.59,82200.0,18.7421,18.7421,18.6987,18.7421,82200.0
2011-07-06 14:30:00,21.59,21.61,21.55,21.61,32900.0,18.7421,18.7594,18.7073,18.7594,32900.0
2011-07-06 14:40:00,21.61,21.66,21.59,21.63,33500.0,18.7594,18.8028,18.7421,18.7768,33500.0
2011-07-06 14:50:00,21.63,21.66,21.6,21.6,36000.0,18.7768,18.8028,18.7507,18.7507,36000.0
2011-07-06 15:00:00,21.6,21.64,21.6,21.63,40400.0,18.7507,18.7855,18.7507,18.7768,40400.0
2011-07-06 15:10:00,21.64,21.64,21.56,21.58,87300.0,18.7855,18.7855,18.716,18.7334,87300.0
2011-07-06 15:20:00,21.57,21.61,21.57,21.58,45700.0,18.7247,18.7594,18.7247,18.7334,45700.0
2011-07-06 15:30:00,21.58,21.59,21.52,21.57,84300.0,18.7334,18.7421,18.6813,18.7247,84300.0
2011-07-06 15:40:00,21.57,21.65,21.56,21.62,213300.0,18.7247,18.7941,18.716,18.7681,213300.0
2011-07-06 15:50:00,21.63,21.65,21.6,21.62,244000.0,18.7768,18.7941,18.7507,18.7681,244000.0
2011-07-07 09:30:00,21.9,21.91,21.74,21.9,99800.0,19.0112,19.0198,18.8723,19.0112,99800.0
2011-07-07 09:40:00,21.89,21.93,21.87,21.91,47800.0,19.0025,19.0372,18.9851,19.0198,47800.0
2011-07-07 09:50:00,21.92,21.95,21.9,21.91,32600.0,19.0285,19.0546,19.0112,19.0198,32600.0
2011-07-07 10:00:00,21.91,21.93,21.89,21.91,82600.0,19.0198,19.0372,19.0025,19.0198,82600.0
2011-07-07 10:10:00,21.9,21.93,21.9,21.91,15400.0,19.0112,19.0372,19.0112,19.0198,15400.0
2011-07-07 10:20:00,21.91,21.92,21.89,21.91,24700.0,19.0198,19.0285,19.0025,19.0198,24700.0
2011-07-07 10:30:00,21.91,21.95,21.9,21.93,27200.0,19.0198,19.0546,19.0112,19.0372,27200.0
2011-07-07 10:40:00,21.93,21.95,21.9,21.91,24000.0,19.0372,19.0546,19.0112,19.0198,24000.0
2011-07-07 10:50:00,21.91,21.91,21.89,21.9,23600.0,19.0198,19.0198,19.0025,19.0112,23600.0
2011-07-07 11:00:00,21.9,21.91,21.87,21.88,33600.0,19.0112,19.0198,18.9851,18.9938,33600.0
2011-07-07 11:10:00,21.88,21.89,21.84,21.85,25900.0,18.9938,19.0025,18.9591,18.9678,25900.0
2011-07-07 11:20:00,21.85,21.88,21.84,21.84,33500.0,18.9678,18.9938,18.9591,18.9591,33500.0
2011-07-07 11:30:00,21.84,21.86,21.83,21.86,39500.0,18.9591,18.9764,18.9504,18.9764,39500.0
2011-07-07 11:40:00,21.85,21.86,21.83,21.83,47200.0,18.9678,18.9764,18.9504,18.9504,47200.0
2011-07-07 11:50:00,21.83,21.84,21.81,21.81,29200.0,18.9504,18.9591,18.933,18.933,29200.0
2011-07-07 12:00:00,21.81,21.82,21.76,21.78,31000.0,18.933,18.9417,18.8896,18.907,31000.0
2011-07-07 12:10:00,21.79,21.82,21.79,21.81,29100.0,18.9157,18.9417,18.9157,18.933,29100.0
2011-07-07 12:20:00,21.82,21.88,21.81,21.84,55200.0,18.9417,18.9938,18.933,18.9591,55200.0
2011-07-07 12:30:00,21.84,21.85,21.78,21.78,13900.0,18.9591,18.9678,18.907,18.907,13900.0
2011-07-07 12:40:00,21.78,21.79,21.77,21.79,17100.0,18.907,18.9157,18.8983,18.9157,17100.0
2011-07-07 12:50:00,21.79,21.79,21.76,21.77,24700.0,18.9157,18.9157,18.8896,18.8983,24700.0
2011-07-07 13:00:00,21.76,21.82,21.76,21.81,27400.0,18.8896,18.9417,18.8896,18.933,27400.0
2011-07-07 13:10:00,21.81,21.82,21.78,21.78,19100.0,18.933,18.9417,18.907,18.907,19100.0
2011-07-07 13:20:00,21.78,21.8,21.75,21.75,49500.0,18.907,18.9244,18.881,18.881,49500.0
2011-07-07 13:30:00,21.75,21.75,21.73,21.75,29100.0,18.881,18.881,18.8636,18.881,29100.0
2011-07-07 13:40:00,21.74,21.74,21.71,21.71,26000.0,18.8723,18.8723,18.8462,18.8462,26000.0
2011-07-07 13:50:00,21.71,21.72,21.69,21.7,55200.0,18.8462,18.8549,18.8289,18.8376,55200.0
2011-07-07 14:00:00,21.7,21.72,21.68,21.68,40500.0,18.8376,18.8549,18.8202,18.8202,40500.0
2011-07-07 14:10:00,21.69,21.72,21.68,21.72,47300.0,18.8289,18.8549,18.8202,18.8549,47300.0
2011-07-07 14:20:00,21.72,21.78,21.71,21.78,69900.0,18.8549,18.907,18.8462,18.907,69900.0
2011-07-07 14:30:00,21.77,21.81,21.76,21.77,72500.0,18.8983,18.933,18.8896,18.8983,72500.0
2011-07-07 14:40:00,21.77,21.81,21.77,21.8,41200.0,18.8983,18.933,18.8983,18.9244,41200.0
2011-07-07 14:50:00,21.81,21.81,21.75,21.76,68600.0,18.933,18.933,18.881,18.8896,68600.0
2011-07-07 15:00:00,21.76,21.78,21.75,21.75,66400.0,18.8896,18.907,18.881,18.881,66400.0
2011-07-07 15:10:00,21.75,21.77,21.75,21.77,53500.0,18.881,18.8983,18.881,18.8983,53500.0
2011-07-07 15:20:00,21.77,21.79,21.76,21.76,60300.0,18.8983,18.9157,18.8896,18.8896,60300.0
2011-07-07 15:30:00,21.77,21.77,21.76,21.77,31700.0,18.8983,18.8983,18.8896,18.8983,31700.0
2011-07-07 15:40:00,21.77,21.78,21.73,21.76,185400.0,18.8983,18.907,18.8636,18.8896,185400.0
2011-07-07 15:50:00,21.76,21.78,21.74,21.78,205000.0,18.8896,18.907,18.8723,18.907,205000.0
2011-07-08 09:30:00,21.5,21.52,21.3,21.35,67900.0,18.6639,18.6813,18.4903,18.5337,67900.0
2011-07-08 09:40:00,21.35,21.38,21.24,21.24,47900.0,18.5337,18.5598,18.4382,18.4382,47900.0
2011-07-08 09:50:00,21.24,21.25,21.19,21.23,46800.0,18.4382,18.4469,18.3948,18.4295,46800.0
2011-07-08 10:00:00,21.24,21.36,21.23,21.33,46400.0,18.4382,18.5424,18.4295,18.5164,46400.0
2011-07-08 10:10:00,21.32,21.35,21.29,21.32,58400.0,18.5077,18.5337,18.4816,18.5077,58400.0
2011-07-08 10:20:00,21.31,21.36,21.3,21.36,52900.0,18.499,18.5424,18.4903,18.5424,52900.0
2011-07-08 10:30:00,21.35,21.38,21.3,21.37,42100.0,18.5337,18.5598,18.4903,18.5511,42100.0
2011-07-08 10:40:00,21.36,21.38,21.29,21.3,52600.0,18.5424,18.5598,18.4816,18.4903,52600.0
2011-07-08 10:50:00,21.3,21.34,21.3,21.34,27100.0,18.4903,18.525,18.4903,18.525,27100.0
2011-07-08 11:00:00,21.33,21.34,21.29,21.32,75900.0,18.5164,18.525,18.4816,18.5077,75900.0
2011-07-08 11:10:00,21.32,21.39,21.31,21.39,38500.0,18.5077,18.5684,18.499,18.5684,38500.0
2011-07-08 11:20:00,21.38,21.41,21.35,21.41,34500.0,18.5598,18.5858,18.5337,18.5858,34500.0
2011-07-08 11:30:00,21.4,21.44,21.37,21.44,35800.0,18.5771,18.6118,18.5511,18.6118,35800.0
2011-07-08 11:40:00,21.44,21.45,21.42,21.44,17800.0,18.6118,18.6205,18.5945,18.6118,17800.0
2011-07-08 11:50:00,21.44,21.45,21.42,21.45,26000.0,18.6118,18.6205,18.5945,18.6205,26000.0
2011-07-08 12:00:00,21.44,21.46,21.44,21.44,15900.0,18.6118,18.6292,18.6118,18.6118,15900.0
2011-07-08 12:10:00,21.45,21.45,21.42,21.44,21200.0,18.6205,18.6205,18.5945,18.6118,21200.0
2011-07-08 12:20:00,21.44,21.45,21.42,21.43,26500.0,18.6118,18.6205,18.5945,18.6032,26500.0
2011-07-08 12:30:00,21.43,21.45,21.43,21.45,14200.0,18.6032,18.6205,18.6032,18.6205,14200.0
2011-07-08 12:40:00,21.45,21.46,21.43,21.45,30100.0,18.6205,18.6292,18.6032,18.6205,30100.0
2011-07-08 12:50:00,21.46,21.46,21.45,21.45,6800.0,18.6292,18.6292,18.6205,18.6205,6800.0
2011-07-08 13:00:00,21.45,21.45,21.42,21.43,30300.0,18.6205,18.6205,18.5945,18.6032,30300.0
2011-07-08 13:10:00,21.43,21.43,21.4,21.4,41100.0,18.6032,18.6032,18.5771,18.5771,41100.0
2011-07-08 13:20:00,21.41,21.41,21.4,21.4,68200.0,18.5858,18.5858,18.5771,18.5771,68200.0
2011-07-08 13:30:00,21.41,21.45,21.4,21.43,29900.0,18.5858,18.6205,18.5771,18.6032,29900.0
2011-07-08 13:40:00,21.43,21.46,21.38,21.39,25600.0,18.6032,18.6292,18.5598,18.5684,25600.0
2011-07-08 13:50:00,21.39,21.41,21.38,21.39,25500.0,18.5684,18.5858,18.5598,18.5684,25500.0
2011-07-08 14:00:00,21.4,21.43,21.39,21.43,21500.0,18.5771,18.6032,18.5684,18.6032,21500.0
2011-07-08 14:10:00,21.42,21.43,21.35,21.35,34900.0,18.5945,18.6032,18.5337,18.5337,34900.0
2011-07-08 14:20:00,21.35,21.37,21.33,21.37,57300.0,18.5337,18.5511,18.5164,18.5511,57300.0
2011-07-08 14:30:00,21.37,21.41,21.33,21.33,60000.0,18.5511,18.5858,18.5164,18.5164,60000.0
2011-07-08 14:40:00,21.34,21.35,21.31,21.34,39900.0,18.525,18.5337,18.499,18.525,39900.0
2011-07-08 14:50:00,21.34,21.35,21.3,21.32,32900.0,18.525,18.5337,18.4903,18.5077,32900.0
2011-07-08 15:00:00,21.32,21.34,21.3,21.32,63000.0,18.5077,18.525,18.4903,18.5077,63000.0
2011-07-08 15:10:00,21.33,21.33,21.28,21.29,62100.0,18.5164,18.5164,18.473,18.4816,62100.0
2011-07-08 15:20:00,21.29,21.31,21.28,21.28,77100.0,18.4816,18.499,18.473,18.473,77100.0
2011-07-08 15:30:00,21.29,21.37,21.28,21.35,112800.0,18.4816,18.5511,18.473,18.5337,112800.0
2011-07-08 15:40:00,21.34,21.41,21.33,21.41,185200.0,18.525,18.5858,18.5164,18.5858,185200.0
2011-07-08 15:50:00,21.4,21.42,21.37,21.4,236800.0,18.5771,18.5945,18.5511,18.5771,236800.0
2011-07-11 09:30:00,21.12,21.25,21.01,21.23,59100.0,18.3341,18.4469,18.2386,18.4295,59100.0
2011-07-11 09:40:00,21.23,21.23,21.14,21.17,33500.0,18.4295,18.4295,18.3514,18.3775,33500.0
2011-07-11 09:50:00,21.17,21.2,21.09,21.15,74600.0,18.3775,18.4035,18.308,18.3601,74600.0
2011-07-11 10:00:00,21.15,21.15,21.09,21.1,51400.0,18.3601,18.3601,18.308,18.3167,51400.0
2011-07-11 10:10:00,21.1,21.15,21.09,21.1,10700.0,18.3167,18.3601,18.308,18.3167,10700.0
2011-07-11 10:20:00,21.1,21.1,21.03,21.05,32700.0,18.3167,18.3167,18.2559,18.2733,32700.0
2011-07-11 10:30:00,21.04,21.09,21.04,21.07,18600.0,18.2646,18.308,18.2646,18.2907,18600.0
2011-07-11 10:40:00,21.07,21.12,21.06,21.12,11900.0,18.2907,18.3341,18.282,18.3341,11900.0
2011-07-11 10:50:00,21.11,21.12,21.06,21.06,39900.0,18.3254,18.3341,18.282,18.282,39900.0
2011-07-11 11:00:00,21.06,21.08,21.04,21.07,21700.0,18.282,18.2993,18.2646,18.2907,21700.0
2011-07-11 11:10:00,21.07,21.07,21.03,21.04,19200.0,18.2907,18.2907,18.2559,18.2646,19200.0
2011-07-11 11:20:00,21.05,21.08,21.05,21.05,18700.0,18.2733,18.2993,18.2733,18.2733,18700.0
2011-07-11 11:30:00,21.05,21.07,21.02,21.04,26700.0,18.2733,18.2907,18.2472,18.2646,26700.0
2011-07-11 11:40:00,21.03,21.04,21.01,21.04,22000.0,18.2559,18.2646,18.2386,18.2646,22000.0
2011-07-11 11:50:00,21.03,21.08,21.03,21.06,48600.0,18.2559,18.2993,18.2559,18.282,48600.0
2011-07-11 12:00:00,21.06,21.09,21.06,21.09,21600.0,18.282,18.308,18.282,18.308,21600.0
2011-07-11 12:10:00,21.09,21.09,21.07,21.08,29400.0,18.308,18.308,18.2907,18.2993,29400.0
2011-07-11 12:20:00,21.09,21.1,21.08,21.1,17100.0,18.308,18.3167,18.2993,18.3167,17100.0
2011-07-11 12:30:00,21.09,21.1,21.01,21.01,15700.0,18.308,18.3167,18.2386,18.2386,15700.0
2011-07-11 12:40:00,21.01,21.02,20.96,20.96,20600.0,18.2386,18.2472,18.1952,18.1952,20600.0
2011-07-11 12:50:00,20.96,20.98,20.96,20.98,10700.0,18.1952,18.2125,18.1952,18.2125,10700.0
2011-07-11 13:00:00,20.97,20.98,20.96,20.97,8100.0,18.2038,18.2125,18.1952,18.2038,8100.0
2011-07-11 13:10:00,20.96,20.96,20.92,20.93,30800.0,18.1952,18.1952,18.1604,18.1691,30800.0
2011-07-11 13:20:00,20.93,20.95,20.92,20.93,17700.0,18.1691,18.1865,18.1604,18.1691,17700.0
2011-07-11 13:30:00,20.93,20.96,20.92,20.93,17400.0,18.1691,18.1952,18.1604,18.1691,17400.0
2011-07-11 13:40:00,20.93,20.94,20.9,20.92,48300.0,18.1691,18.1778,18.1431,18.1604,48300.0
2011-07-11 13:50:00,20.92,20.94,20.9,20.91,33300.0,18.1604,18.1778,18.1431,18.1518,33300.0
2011-07-11 14:00:00,20.9,20.91,20.89,20.89,18300.0,18.1431,18.1518,18.1344,18.1344,18300.0
2011-07-11 14:10:00,20.9,20.9,20.87,20.88,17400.0,18.1431,18.1431,18.117,18.1257,17400.0
2011-07-11 14:20:00,20.88,20.89,20.87,20.89,48500.0,18.1257,18.1344,18.117,18.1344,48500.0
2011-07-11 14:30:00,20.89,20.89,20.84,20.89,40100.0,18.1344,18.1344,18.091,18.1344,40100.0
2011-07-11 14:40:00,20.89,20.89,20.85,20.85,26300.0,18.1344,18.1344,18.0997,18.0997,26300.0
2011-07-11 14:50:00,20.85,20.87,20.82,20.85,36400.0,18.0997,18.117,18.0736,18.0997,36400.0
2011-07-11 15:00:00,20.85,20.87,20.83,20.83,46700.0,18.0997,18.117,18.0823,18.0823,46700.0
2011-07-11 15:10:00,20.84,20.87,20.83,20.86,31400.0,18.091,18.117,18.0823,18.1084,31400.0
2011-07-11 15:20:00,20.85,20.89,20.83,20.89,52000.0,18.0997,18.1344,18.0823,18.1344,52000.0
2011-07-11 15:30:00,20.89,20.9,20.79,20.81,148700.0,18.1344,18.1431,18.0476,18.065,148700.0
2011-07-11 15:40:00,20.81,20.87,20.8,20.82,120400.0,18.065,18.117,18.0563,18.0736,120400.0
2011-07-11 15:50:00,20.81,20.85,20.8,20.84,211900.0,18.065,18.0997,18.0563,18.091,211900.0
2011-07-12 09:30:00,20.82,20.86,20.76,20.82,50600.0,18.0736,18.1084,18.0215,18.0736,50600.0
2011-07-12 09:40:00,20.81,20.83,20.69,20.75,42700.0,18.065,18.0823,17.9608,18.0129,42700.0
2011-07-12 09:50:00,20.76,20.89,20.72,20.88,54900.0,18.0215,18.1344,17.9868,18.1257,54900.0
2011-07-12 10:00:00,20.88,20.96,20.87,20.9,60700.0,18.1257,18.1952,18.117,18.1431,60700.0
2011-07-12 10:10:00,20.89,20.89,20.81,20.85,30500.0,18.1344,18.1344,18.065,18.0997,30500.0
2011-07-12 10:20:00,20.86,20.89,20.83,20.86,37200.0,18.1084,18.1344,18.0823,18.1084,37200.0
2011-07-12 10:30:00,20.85,20.88,20.82,20.84,23200.0,18.0997,18.1257,18.0736,18.091,23200.0
2011-07-12 10:40:00,20.84,20.85,20.78,20.78,33100.0,18.091,18.0997,18.0389,18.0389,33100.0
2011-07-12 10:50:00,20.77,20.79,20.73,20.74,123200.0,18.0302,18.0476,17.9955,18.0042,123200.0
2011-07-12 11:00:00,20.74,20.75,20.71,20.73,45600.0,18.0042,18.0129,17.9781,17.9955,45600.0
2011-07-12 11:10:00,20.73,20.75,20.72,20.73,46000.0,17.9955,18.0129,17.9868,17.9955,46000.0
2011-07-12 11:20:00,20.74,20.78,20.74,20.75,50900.0,18.0042,18.0389,18.0042,18.0129,50900.0
2011-07-12 11:30:00,20.75,20.76,20.74,20.75,34800.0,18.0129,18.0215,18.0042,18.0129,34800.0
2011-07-12 11:40:00,20.75,20.8,20.74,20.78,22400.0,18.0129,18.0563,18.0042,18.0389,22400.0
2011-07-12 11:50:00,20.79,20.81,20.78,20.8,20000.0,18.0476,18.065,18.0389,18.0563,20000.0
2011-07-12 12:00:00,20.79,20.85,20.76,20.85,35500.0,18.0476,18.0997,18.0215,18.0997,35500.0
2011-07-12 12:10:00,20.84,20.85,20.81,20.82,15500.0,18.091,18.0997,18.065,18.0736,15500.0
2011-07-12 12:20:00,20.82,20.82,20.81,20.81,6400.0,18.0736,18.0736,18.065,18.065,6400.0
2011-07-12 12:30:00,20.8,20.8,20.75,20.75,14500.0,18.0563,18.0563,18.0129,18.0129,14500.0
2011-07-12 12:40:00,20.76,20.78,20.75,20.75,28500.0,18.0215,18.0389,18.0129,18.0129,28500.0
2011-07-12 12:50:00,20.75,20.78,20.75,20.77,23900.0,18.0129,18.0389,18.0129,18.0302,23900.0
2011-07-12 13:00:00,20.77,20.79,20.76,20.79,27400.0,18.0302,18.0476,18.0215,18.0476,27400.0
2011-07-12 13:10:00,20.79,20.79,20.73,20.76,39400.0,18.0476,18.0476,17.9955,18.0215,39400.0
2011-07-12 13:20:00,20.76,20.77,20.73,20.74,21200.0,18.0215,18.0302,17.9955,18.0042,21200.0
2011-07-12 13:30:00,20.74,20.76,20.74,20.75,39200.0,18.0042,18.0215,18.0042,18.0129,39200.0
2011-07-12 13:40:00,20.75,20.75,20.72,20.72,41000.0,18.0129,18.0129,17.9868,17.9868,41000.0
2011-07-12 13:50:00,20.72,20.73,20.71,20.72,16500.0,17.9868,17.9955,17.9781,17.9868,16500.0
2011-07-12 14:00:00,20.71,20.79,20.71,20.78,57800.0,17.9781,18.0476,17.9781,18.0389,57800.0
2011-07-12 14:10:00,20.79,20.88,20.79,20.86,48700.0,18.0476,18.1257,18.0476,18.1084,48700.0
2011-07-12 14:20:00,20.86,20.9,20.8,20.82,66800.0,18.1084,18.1431,18.0563,18.0736,66800.0
2011-07-12 14:30:00,20.83,20.83,20.75,20.76,36700.0,18.0823,18.0823,18.0129,18.0215,36700.0
2011-07-12 14:40:00,20.75,20.79,20.75,20.79,46500.0,18.0129,18.0476,18.0129,18.0476,46500.0
2011-07-12 14:50:00,20.78,20.79,20.75,20.76,59300.0,18.0389,18.0476,18.0129,18.0215,59300.0
2011-07-12 15:00:00,20.75,20.77,20.74,20.76,46300.0,18.0129,18.0302,18.0042,18.0215,46300.0
2011-07-12 15:10:00,20.76,20.77,20.73,20.77,49500.0,18.0215,18.0302,17.9955,18.0302,49500.0
2011-07-12 15:20:00,20.77,20.79,20.71,20.74,93300.0,18.0302,18.0476,17.9781,18.0042,93300.0
2011-07-12 15:30:00,20.73,20.75,20.73,20.74,70200.0,17.9955,18.0129,17.9955,18.0042,70200.0
2011-07-12 15:40:00,20.75,20.75,20.64,20.64,152800.0,18.0129,18.0129,17.9174,17.9174,152800.0
2011-07-12 15:50:00,20.65,20.67,20.6,20.63,527500.0,17.9261,17.9434,17.8827,17.9087,527500.0
2011-07-13 09:30:00,20.71,20.75,20.66,20.69,91700.0,17.9781,18.0129,17.9347,17.9608,91700.0
2011-07-13 09:40:00,20.69,20.73,20.67,20.68,29100.0,17.9608,17.9955,17.9434,17.9521,29100.0
2011-07-13 09:50:00,20.68,20.69,20.62,20.63,79400.0,17.9521,17.9608,17.9,17.9087,79400.0
2011-07-13 10:00:00,20.63,20.75,20.63,20.72,127000.0,17.9087,18.0129,17.9087,17.9868,127000.0
2011-07-13 10:10:00,20.71,20.75,20.69,20.74,60400.0,17.9781,18.0129,17.9608,18.0042,60400.0
2011-07-13 10:20:00,20.74,20.82,20.73,20.78,86700.0,18.0042,18.0736,17.9955,18.0389,86700.0
2011-07-13 10:30:00,20.79,20.81,20.79,20.8,77400.0,18.0476,18.065,18.0476,18.0563,77400.0
2011-07-13 10:40:00,20.81,20.87,20.8,20.81,92600.0,18.065,18.117,18.0563,18.065,92600.0
2011-07-13 10:50:00,20.82,20.85,20.81,20.84,28000.0,18.0736,18.0997,18.065,18.091,28000.0
2011-07-13 11:00:00,20.84,20.85,20.82,20.84,78500.0,18.091,18.0997,18.0736,18.091,78500.0
2011-07-13 11:10:00,20.84,20.87,20.83,20.87,49000.0,18.091,18.117,18.0823,18.117,49000.0
2011-07-13 11:20:00,20.86,20.87,20.84,20.87,27700.0,18.1084,18.117,18.091,18.117,27700.0
2011-07-13 11:30:00,20.86,20.87,20.85,20.86,28900.0,18.1084,18.117,18.0997,18.1084,28900.0
2011-07-13 11:40:00,20.85,20.87,20.83,20.85,54200.0,18.0997,18.117,18.0823,18.0997,54200.0
2011-07-13 11:50:00,20.85,20.87,20.85,20.87,22300.0,18.0997,18.117,18.0997,18.117,22300.0
2011-07-13 12:00:00,20.87,20.87,20.85,20.86,45400.0,18.117,18.117,18.0997,18.1084,45400.0
2011-07-13 12:10:00,20.86,20.87,20.85,20.86,12100.0,18.1084,18.117,18.0997,18.1084,12100.0
2011-07-13 12:20:00,20.86,20.9,20.86,20.89,87800.0,18.1084,18.1431,18.1084,18.1344,87800.0
2011-07-13 12:30:00,20.9,20.9,20.86,20.86,22300.0,18.1431,18.1431,18.1084,18.1084,22300.0
2011-07-13 12:40:00,20.87,20.88,20.85,20.86,43100.0,18.117,18.1257,18.0997,18.1084,43100.0
2011-07-13 12:50:00,20.87,20.89,20.86,20.89,27800.0,18.117,18.1344,18.1084,18.1344,27800.0
2011-07-13 13:00:00,20.88,20.92,20.88,20.91,39500.0,18.1257,18.1604,18.1257,18.1518,39500.0
2011-07-13 13:10:00,20.92,20.92,20.87,20.9,51100.0,18.1604,18.1604,18.117,18.1431,51100.0
2011-07-13 13:20:00,20.9,20.9,20.89,20.89,27600.0,18.1431,18.1431,18.1344,18.1344,27600.0
2011-07-13 13:30:00,20.9,20.93,20.88,20.92,31500.0,18.1431,18.1691,18.1257,18.1604,31500.0
2011-07-13 13:40:00,20.92,20.92,20.91,20.91,22600.0,18.1604,18.1604,18.1518,18.1518,22600.0
2011-07-13 13:50:00,20.91,20.91,20.86,20.86,40000.0,18.1518,18.1518,18.1084,18.1084,40000.0
2011-07-13 14:00:00,20.87,20.87,20.86,20.86,20100.0,18.117,18.117,18.1084,18.1084,20100.0
2011-07-13 14:10:00,20.87,20.87,20.8,20.8,55500.0,18.117,18.117,18.0563,18.0563,55500.0
2011-07-13 14:20:00,20.8,20.8,20.75,20.75,34200.0,18.0563,18.0563,18.0129,18.0129,34200.0
2011-07-13 14:30:00,20.75,20.76,20.74,20.74,57200.0,18.0129,18.0215,18.0042,18.0042,57200.0
2011-07-13 14:40:00,20.74,20.78,20.69,20.78,85800.0,18.0042,18.0389,17.9608,18.0389,85800.0
2011-07-13 14:50:00,20.78,20.8,20.75,20.77,81900.0,18.0389,18.0563,18.0129,18.0302,81900.0
2011-07-13 15:00:00,20.76,20.8,20.73,20.77,67300.0,18.0215,18.0563,17.9955,18.0302,67300.0
2011-07-13 15:10:00,20.76,20.77,20.67,20.7,57400.0,18.0215,18.0302,17.9434,17.9695,57400.0
2011-07-13 15:20:00,20.7,20.72,20.67,20.7,80500.0,17.9695,17.9868,17.9434,17.9695,80500.0
2011-07-13 15:30:00,20.71,20.71,20.66,20.66,83900.0,17.9781,17.9781,17.9347,17.9347,83900.0
2011-07-13 15:40:00,20.65,20.7,20.62,20.69,186000.0,17.9261,17.9695,17.9,17.9608,186000.0
2011-07-13 15:50:00,20.69,20.72,20.68,20.71,149900.0,17.9608,17.9868,17.9521,17.9781,149900.0
2011-07-14 09:30:00,20.71,20.85,20.71,20.8,45900.0,17.9781,18.0997,17.9781,18.0563,45900.0
2011-07-14 09:40:00,20.8,20.91,20.79,20.9,49400.0,18.0563,18.1518,18.0476,18.1431,49400.0
2011-07-14 09:50:00,20.9,20.92,20.88,20.88,24800.0,18.1431,18.1604,18.1257,18.1257,24800.0
2011-07-14 10:00:00,20.89,20.91,20.88,20.9,27800.0,18.1344,18.1518,18.1257,18.1431,27800.0
2011-07-14 10:10:00,20.91,20.91,20.84,20.87,52100.0,18.1518,18.1518,18.091,18.117,52100.0
2011-07-14 10:20:00,20.88,20.91,20.87,20.9,28300.0,18.1257,18.1518,18.117,18.1431,28300.0
2011-07-14 10:30:00,20.9,20.92,20.82,20.92,69100.0,18.1431,18.1604,18.0736,18.1604,69100.0
2011-07-14 10:40:00,20.91,20.93,20.9,20.93,48600.0,18.1518,18.1691,18.1431,18.1691,48600.0
2011-07-14 10:50:00,20.92,20.93,20.83,20.83,54000.0,18.1604,18.1691,18.0823,18.0823,54000.0
2011-07-14 11:00:00,20.82,20.84,20.78,20.82,26500.0,18.0736,18.091,18.0389,18.0736,26500.0
2011-07-14 11:10:00,20.82,20.82,20.75,20.78,41500.0,18.0736,18.0736,18.0129,18.0389,41500.0
2011-07-14 11:20:00,20.8,20.8,20.74,20.76,38900.0,18.0563,18.0563,18.0042,18.0215,38900.0
2011-07-14 11:30:00,20.75,20.77,20.71,20.71,32100.0,18.0129,18.0302,17.9781,17.9781,32100.0
2011-07-14 11:40:00,20.71,20.75,20.71,20.75,22700.0,17.9781,18.0129,17.9781,18.0129,22700.0
2011-07-14 11:50:00,20.74,20.75,20.71,20.71,20300.0,18.0042,18.0129,17.9781,17.9781,20300.0
2011-07-14 12:00:00,20.72,20.73,20.67,20.68,26000.0,17.9868,17.9955,17.9434,17.9521,26000.0
2011-07-14 12:10:00,20.69,20.71,20.64,20.64,25800.0,17.9608,17.9781,17.9174,17.9174,25800.0
2011-07-14 12:20:00,20.64,20.65,20.62,20.63,18900.0,17.9174,17.9261,17.9,17.9087,18900.0
2011-07-14 12:30:00,20.63,20.66,20.63,20.65,21400.0,17.9087,17.9347,17.9087,17.9261,21400.0
2011-07-14 12:40:00,20.66,20.67,20.65,20.66,27500.0,17.9347,17.9434,17.9261,17.9347,27500.0
2011-07-14 12:50:00,20.66,20.67,20.64,20.66,34100.0,17.9347,17.9434,17.9174,17.9347,34100.0
2011-07-14 13:00:00,20.66,20.67,20.64,20.66,64100.0,17.9347,17.9434,17.9174,17.9347,64100.0
2011-07-14 13:10:00,20.66,20.66,20.55,20.55,38800.0,17.9347,17.9347,17.8392,17.8392,38800.0
2011-07-14 13:20:00,20.55,20.65,20.53,20.65,50700.0,17.8392,17.9261,17.8219,17.9261,50700.0
2011-07-14 13:30:00,20.64,20.74,20.64,20.7,92300.0,17.9174,18.0042,17.9174,17.9695,92300.0
2011-07-14 13:40:00,20.7,20.72,20.66,20.72,61100.0,17.9695,17.9868,17.9347,17.9868,61100.0
2011-07-14 13:50:00,20.72,20.72,20.67,20.72,47200.0,17.9868,17.9868,17.9434,17.9868,47200.0
2011-07-14 14:00:00,20.72,20.75,20.71,20.75,54000.0,17.9868,18.0129,17.9781,18.0129,54000.0
2011-07-14 14:10:00,20.75,20.79,20.75,20.75,60100.0,18.0129,18.0476,18.0129,18.0129,60100.0
2011-07-14 14:20:00,20.74,20.76,20.68,20.72,42500.0,18.0042,18.0215,17.9521,17.9868,42500.0
2011-07-14 14:30:00,20.71,20.72,20.69,20.69,71700.0,17.9781,17.9868,17.9608,17.9608,71700.0
2011-07-14 14:40:00,20.68,20.72,20.67,20.67,40600.0,17.9521,17.9868,17.9434,17.9434,40600.0
2011-07-14 14:50:00,20.67,20.68,20.62,20.67,50800.0,17.9434,17.9521,17.9,17.9434,50800.0
2011-07-14 15:00:00,20.68,20.68,20.56,20.56,72400.0,17.9521,17.9521,17.8479,17.8479,72400.0
2011-07-14 15:10:00,20.56,20.58,20.54,20.55,101400.0,17.8479,17.8653,17.8306,17.8392,101400.0
2011-07-14 15:20:00,20.55,20.59,20.55,20.58,105300.0,17.8392,17.874,17.8392,17.8653,105300.0
2011-07-14 15:30:00,20.57,20.62,20.56,20.61,96900.0,17.8566,17.9,17.8479,17.8913,96900.0
2011-07-14 15:40:00,20.61,20.63,20.6,20.61,172800.0,17.8913,17.9087,17.8827,17.8913,172800.0
2011-07-14 15:50:00,20.61,20.62,20.58,20.61,260100.0,17.8913,17.9,17.8653,17.8913,260100.0
2011-07-15 09:30:00,20.69,20.73,20.66,20.7,119200.0,17.9608,17.9955,17.9347,17.9695,119200.0
2011-07-15 09:40:00,20.7,20.73,20.64,20.71,12900.0,17.9695,17.9955,17.9174,17.9781,12900.0
2011-07-15 09:50:00,20.71,20.74,20.63,20.65,33800.0,17.9781,18.0042,17.9087,17.9261,33800.0
2011-07-15 10:00:00,20.68,20.78,20.68,20.7,38100.0,17.9521,18.0389,17.9521,17.9695,38100.0
2011-07-15 10:10:00,20.7,20.7,20.64,20.64,36200.0,17.9695,17.9695,17.9174,17.9174,36200.0
2011-07-15 10:20:00,20.64,20.64,20.55,20.61,32000.0,17.9174,17.9174,17.8392,17.8913,32000.0
2011-07-15 10:30:00,20.63,20.64,20.6,20.62,28200.0,17.9087,17.9174,17.8827,17.9,28200.0
2011-07-15 10:40:00,20.61,20.69,20.61,20.67,19400.0,17.8913,17.9608,17.8913,17.9434,19400.0
2011-07-15 10:50:00,20.67,20.69,20.64,20.67,24800.0,17.9434,17.9608,17.9174,17.9434,24800.0
2011-07-15 11:00:00,20.67,20.71,20.65,20.68,32100.0,17.9434,17.9781,17.9261,17.9521,32100.0
2011-07-15 11:10:00,20.69,20.73,20.68,20.72,29800.0,17.9608,17.9955,17.9521,17.9868,29800.0
2011-07-15 11:20:00,20.71,20.74,20.71,20.73,26300.0,17.9781,18.0042,17.9781,17.9955,26300.0
2011-07-15 11:30:00,20.73,20.75,20.72,20.73,17700.0,17.9955,18.0129,17.9868,17.9955,17700.0
2011-07-15 11:40:00,20.73,20.74,20.71,20.72,20700.0,17.9955,18.0042,17.9781,17.9868,20700.0
2011-07-15 11:50:00,20.72,20.78,20.72,20.75,34000.0,17.9868,18.0389,17.9868,18.0129,34000.0
2011-07-15 12:00:00,20.75,20.83,20.74,20.83,66300.0,18.0129,18.0823,18.0042,18.0823,66300.0
2011-07-15 12:10:00,20.82,20.85,20.78,20.78,32900.0,18.0736,18.0997,18.0389,18.0389,32900.0
2011-07-15 12:20:00,20.79,20.79,20.76,20.78,23900.0,18.0476,18.0476,18.0215,18.0389,23900.0
2011-07-15 12:30:00,20.78,20.78,20.74,20.75,21600.0,18.0389,18.0389,18.0042,18.0129,21600.0
2011-07-15 12:40:00,20.75,20.76,20.7,20.71,27500.0,18.0129,18.0215,17.9695,17.9781,27500.0
2011-07-15 12:50:00,20.7,20.75,20.69,20.75,21000.0,17.9695,18.0129,17.9608,18.0129,21000.0
2011-07-15 13:00:00,20.75,20.76,20.74,20.76,19400.0,18.0129,18.0215,18.0042,18.0215,19400.0
2011-07-15 13:10:00,20.76,20.78,20.74,20.78,32400.0,18.0215,18.0389,18.0042,18.0389,32400.0
2011-07-15 13:20:00,20.77,20.8,20.76,20.78,35400.0,18.0302,18.0563,18.0215,18.0389,35400.0
2011-07-15 13:30:00,20.78,20.78,20.76,20.77,17400.0,18.0389,18.0389,18.0215,18.0302,17400.0
2011-07-15 13:40:00,20.76,20.77,20.76,20.77,15300.0,18.0215,18.0302,18.0215,18.0302,15300.0
2011-07-15 13:50:00,20.77,20.77,20.72,20.72,33800.0,18.0302,18.0302,17.9868,17.9868,33800.0
2011-07-15 14:00:00,20.72,20.73,20.72,20.73,8900.0,17.9868,17.9955,17.9868,17.9955,8900.0
2011-07-15 14:10:00,20.72,20.73,20.71,20.72,29300.0,17.9868,17.9955,17.9781,17.9868,29300.0
2011-07-15 14:20:00,20.72,20.73,20.67,20.67,28800.0,17.9868,17.9955,17.9434,17.9434,28800.0
2011-07-15 14:30:00,20.67,20.68,20.66,20.68,32400.0,17.9434,17.9521,17.9347,17.9521,32400.0
2011-07-15 14:40:00,20.68,20.72,20.65,20.7,38200.0,17.9521,17.9868,17.9261,17.9695,38200.0
2011-07-15 14:50:00,20.69,20.73,20.67,20.67,41200.0,17.9608,17.9955,17.9434,17.9434,41200.0
2011-07-15 15:00:00,20.67,20.7,20.65,20.68,36400.0,17.9434,17.9695,17.9261,17.9521,36400.0
2011-07-15 15:10:00,20.68,20.71,20.68,20.7,26500.0,17.9521,17.9781,17.9521,17.9695,26500.0
2011-07-15 15:20:00,20.7,20.77,20.7,20.75,56200.0,17.9695,18.0302,17.9695,18.0129,56200.0
2011-07-15 15:30:00,20.76,20.78,20.74,20.76,95300.0,18.0215,18.0389,18.0042,18.0215,95300.0
2011-07-15 15:40:00,20.76,20.77,20.74,20.74,76800.0,18.0215,18.0302,18.0042,18.0042,76800.0
2011-07-15 15:50:00,20.75,20.78,20.72,20.76,143700.0,18.0129,18.0389,17.9868,18.0215,143700.0
2011-07-18 09:30:00,20.61,20.64,20.5,20.56,23900.0,17.8913,17.9174,17.7958,17.8479,23900.0
2011-07-18 09:40:00,20.54,20.62,20.52,20.54,17500.0,17.8306,17.9,17.8132,17.8306,17500.0
2011-07-18 09:50:00,20.53,20.53,20.48,20.52,70600.0,17.8219,17.8219,17.7785,17.8132,70600.0
2011-07-18 10:00:00,20.51,20.52,20.4,20.41,42600.0,17.8045,17.8132,17.709,17.7177,42600.0
2011-07-18 10:10:00,20.42,20.42,20.34,20.37,41800.0,17.7264,17.7264,17.6569,17.683,41800.0
2011-07-18 10:20:00,20.37,20.39,20.34,20.35,30200.0,17.683,17.7004,17.6569,17.6656,30200.0
2011-07-18 10:30:00,20.35,20.35,20.31,20.31,37000.0,17.6656,17.6656,17.6309,17.6309,37000.0
2011-07-18 10:40:00,20.32,20.35,20.31,20.32,27400.0,17.6396,17.6656,17.6309,17.6396,27400.0
2011-07-18 10:50:00,20.32,20.33,20.25,20.3,43300.0,17.6396,17.6483,17.5788,17.6222,43300.0
2011-07-18 11:00:00,20.31,20.34,20.3,20.33,31800.0,17.6309,17.6569,17.6222,17.6483,31800.0
2011-07-18 11:10:00,20.32,20.33,20.27,20.28,42400.0,17.6396,17.6483,17.5962,17.6049,42400.0
2011-07-18 11:20:00,20.28,20.32,20.27,20.3,28800.0,17.6049,17.6396,17.5962,17.6222,28800.0
2011-07-18 11:30:00,20.3,20.32,20.26,20.28,42200.0,17.6222,17.6396,17.5875,17.6049,42200.0
2011-07-18 11:40:00,20.27,20.28,20.22,20.25,22000.0,17.5962,17.6049,17.5528,17.5788,22000.0
2011-07-18 11:50:00,20.25,20.32,20.24,20.31,88700.0,17.5788,17.6396,17.5701,17.6309,88700.0
2011-07-18 12:00:00,20.32,20.39,20.31,20.39,112100.0,17.6396,17.7004,17.6309,17.7004,112100.0
2011-07-18 12:10:00,20.39,20.4,20.37,20.37,60700.0,17.7004,17.709,17.683,17.683,60700.0
2011-07-18 12:20:00,20.37,20.39,20.33,20.33,73800.0,17.683,17.7004,17.6483,17.6483,73800.0
2011-07-18 12:30:00,20.33,20.34,20.31,20.33,20100.0,17.6483,17.6569,17.6309,17.6483,20100.0
2011-07-18 12:40:00,20.33,20.36,20.33,20.35,50600.0,17.6483,17.6743,17.6483,17.6656,50600.0
2011-07-18 12:50:00,20.35,20.36,20.34,20.36,29100.0,17.6656,17.6743,17.6569,17.6743,29100.0
2011-07-18 13:00:00,20.36,20.36,20.34,20.34,16700.0,17.6743,17.6743,17.6569,17.6569,16700.0
2011-07-18 13:10:00,20.34,20.35,20.33,20.33,11100.0,17.6569,17.6656,17.6483,17.6483,11100.0
2011-07-18 13:20:00,20.33,20.35,20.31,20.33,25000.0,17.6483,17.6656,17.6309,17.6483,25000.0
2011-07-18 13:30:00,20.34,20.37,20.34,20.36,23700.0,17.6569,17.683,17.6569,17.6743,23700.0
2011-07-18 13:40:00,20.36,20.38,20.36,20.36,15600.0,17.6743,17.6917,17.6743,17.6743,15600.0
2011-07-18 13:50:00,20.37,20.4,20.36,20.38,28100.0,17.683,17.709,17.6743,17.6917,28100.0
2011-07-18 14:00:00,20.38,20.38,20.35,20.38,29200.0,17.6917,17.6917,17.6656,17.6917,29200.0
2011-07-18 14:10:00,20.37,20.39,20.36,20.37,33100.0,17.683,17.7004,17.6743,17.683,33100.0
2011-07-18 14:20:00,20.37,20.37,20.34,20.34,23800.0,17.683,17.683,17.6569,17.6569,23800.0
2011-07-18 14:30:00,20.34,20.35,20.32,20.32,37100.0,17.6569,17.6656,17.6396,17.6396,37100.0
2011-07-18 14:40:00,20.32,20.34,20.32,20.33,23800.0,17.6396,17.6569,17.6396,17.6483,23800.0
2011-07-18 14:50:00,20.33,20.35,20.31,20.34,35400.0,17.6483,17.6656,17.6309,17.6569,35400.0
2011-07-18 15:00:00,20.35,20.37,20.34,20.34,48600.0,17.6656,17.683,17.6569,17.6569,48600.0
2011-07-18 15:10:00,20.34,20.34,20.3,20.31,59500.0,17.6569,17.6569,17.6222,17.6309,59500.0
2011-07-18 15:20:00,20.31,20.32,20.3,20.31,52800.0,17.6309,17.6396,17.6222,17.6309,52800.0
2011-07-18 15:30:00,20.32,20.34,20.29,20.34,102000.0,17.6396,17.6569,17.6135,17.6569,102000.0
2011-07-18 15:40:00,20.34,20.35,20.27,20.29,148100.0,17.6569,17.6656,17.5962,17.6135,148100.0
2011-07-18 15:50:00,20.29,20.34,20.29,20.33,101800.0,17.6135,17.6569,17.6135,17.6483,101800.0
2011-07-19 09:30:00,20.42,20.51,20.41,20.48,52900.0,17.7264,17.8045,17.7177,17.7785,52900.0
2011-07-19 09:40:00,20.49,20.64,20.49,20.64,67200.0,17.7872,17.9174,17.7872,17.9174,67200.0
2011-07-19 09:50:00,20.64,20.7,20.64,20.68,50300.0,17.9174,17.9695,17.9174,17.9521,50300.0
2011-07-19 10:00:00,20.67,20.71,20.67,20.7,35200.0,17.9434,17.9781,17.9434,17.9695,35200.0
2011-07-19 10:10:00,20.7,20.73,20.7,20.72,19700.0,17.9695,17.9955,17.9695,17.9868,19700.0
2011-07-19 10:20:00,20.72,20.73,20.71,20.71,28500.0,17.9868,17.9955,17.9781,17.9781,28500.0
2011-07-19 10:30:00,20.71,20.73,20.7,20.71,24300.0,17.9781,17.9955,17.9695,17.9781,24300.0
2011-07-19 10:40:00,20.7,20.75,20.7,20.74,28300.0,17.9695,18.0129,17.9695,18.0042,28300.0
2011-07-19 10:50:00,20.74,20.78,20.74,20.76,36300.0,18.0042,18.0389,18.0042,18.0215,36300.0
2011-07-19 11:00:00,20.76,20.77,20.7,20.71,28400.0,18.0215,18.0302,17.9695,17.9781,28400.0
2011-07-19 11:10:00,20.71,20.74,20.7,20.71,27500.0,17.9781,18.0042,17.9695,17.9781,27500.0
2011-07-19 11:20:00,20.72,20.74,20.71,20.74,12500.0,17.9868,18.0042,17.9781,18.0042,12500.0
2011-07-19 11:30:00,20.74,20.77,20.71,20.71,37400.0,18.0042,18.0302,17.9781,17.9781,37400.0
2011-07-19 11:40:00,20.72,20.72,20.68,20.7,25800.0,17.9868,17.9868,17.9521,17.9695,25800.0
2011-07-19 11:50:00,20.71,20.72,20.69,20.71,28100.0,17.9781,17.9868,17.9608,17.9781,28100.0
2011-07-19 12:00:00,20.7,20.71,20.69,20.7,9900.0,17.9695,17.9781,17.9608,17.9695,9900.0
2011-07-19 12:10:00,20.7,20.78,20.7,20.76,34800.0,17.9695,18.0389,17.9695,18.0215,34800.0
2011-07-19 12:20:00,20.75,20.77,20.75,20.77,22000.0,18.0129,18.0302,18.0129,18.0302,22000.0
2011-07-19 12:30:00,20.77,20.8,20.76,20.77,50100.0,18.0302,18.0563,18.0215,18.0302,50100.0
2011-07-19 12:40:00,20.76,20.77,20.73,20.75,32100.0,18.0215,18.0302,17.9955,18.0129,32100.0
2011-07-19 12:50:00,20.75,20.79,20.75,20.79,19800.0,18.0129,18.0476,18.0129,18.0476,19800.0
2011-07-19 13:00:00,20.79,20.8,20.77,20.78,23200.0,18.0476,18.0563,18.0302,18.0389,23200.0
2011-07-19 13:10:00,20.78,20.82,20.75,20.82,30400.0,18.0389,18.0736,18.0129,18.0736,30400.0
2011-07-19 13:20:00,20.82,20.85,20.79,20.84,24500.0,18.0736,18.0997,18.0476,18.091,24500.0
2011-07-19 13:30:00,20.84,20.92,20.82,20.9,65400.0,18.091,18.1604,18.0736,18.1431,65400.0
2011-07-19 13:40:00,20.89,20.96,20.88,20.92,45900.0,18.1344,18.1952,18.1257,18.1604,45900.0
2011-07-19 13:50:00,20.92,20.93,20.91,20.91,11000.0,18.1604,18.1691,18.1518,18.1518,11000.0
2011-07-19 14:00:00,20.91,20.92,20.88,20.91,54100.0,18.1518,18.1604,18.1257,18.1518,54100.0
2011-07-19 14:10:00,20.91,20.93,20.89,20.9,47500.0,18.1518,18.1691,18.1344,18.1431,47500.0
2011-07-19 14:20:00,20.9,20.94,20.9,20.94,31200.0,18.1431,18.1778,18.1431,18.1778,31200.0
2011-07-19 14:30:00,20.95,20.96,20.93,20.96,35900.0,18.1865,18.1952,18.1691,18.1952,35900.0
2011-07-19 14:40:00,20.96,21.0,20.94,20.99,35200.0,18.1952,18.2299,18.1778,18.2212,35200.0
2011-07-19 14:50:00,21.0,21.02,20.99,21.0,32500.0,18.2299,18.2472,18.2212,18.2299,32500.0
2011-07-19 15:00:00,21.0,21.02,21.0,21.01,40900.0,18.2299,18.2472,18.2299,18.2386,40900.0
2011-07-19 15:10:00,21.0,21.01,20.95,20.95,119100.0,18.2299,18.2386,18.1865,18.1865,119100.0
2011-07-19 15:20:00,20.95,20.95,20.91,20.92,57300.0,18.1865,18.1865,18.1518,18.1604,57300.0
2011-07-19 15:30:00,20.92,20.94,20.91,20.94,51400.0,18.1604,18.1778,18.1518,18.1778,51400.0
2011-07-19 15:40:00,20.93,20.97,20.93,20.95,108900.0,18.1691,18.2038,18.1691,18.1865,108900.0
2011-07-19 15:50:00,20.95,20.97,20.93,20.95,134000.0,18.1865,18.2038,18.1691,18.1865,134000.0
2011-07-20 09:30:00,20.94,20.98,20.78,20.86,35100.0,18.1778,18.2125,18.0389,18.1084,35100.0
2011-07-20 09:40:00,20.86,20.91,20.8,20.88,30600.0,18.1084,18.1518,18.0563,18.1257,30600.0
2011-07-20 09:50:00,20.87,20.87,20.82,20.82,18800.0,18.117,18.117,18.0736,18.0736,18800.0
2011-07-20 10:00:00,20.82,20.85,20.76,20.84,33600.0,18.0736,18.0997,18.0215,18.091,33600.0
2011-07-20 10:10:00,20.83,20.84,20.71,20.78,37400.0,18.0823,18.091,17.9781,18.0389,37400.0
2011-07-20 10:20:00,20.78,20.8,20.77,20.78,37300.0,18.0389,18.0563,18.0302,18.0389,37300.0
2011-07-20 10:30:00,20.77,20.83,20.76,20.82,44400.0,18.0302,18.0823,18.0215,18.0736,44400.0
2011-07-20 10:40:00,20.82,20.85,20.82,20.82,23800.0,18.0736,18.0997,18.0736,18.0736,23800.0
2011-07-20 10:50:00,20.81,20.85,20.79,20.84,27800.0,18.065,18.0997,18.0476,18.091,27800.0
2011-07-20 11:00:00,20.85,20.9,20.84,20.9,25200.0,18.0997,18.1431,18.091,18.1431,25200.0
2011-07-20 11:10:00,20.89,20.89,20.87,20.88,15800.0,18.1344,18.1344,18.117,18.1257,15800.0
2011-07-20 11:20:00,20.88,20.89,20.82,20.82,33800.0,18.1257,18.1344,18.0736,18.0736,33800.0
2011-07-20 11:30:00,20.83,20.85,20.82,20.84,13900.0,18.0823,18.0997,18.0736,18.091,13900.0
2011-07-20 11:40:00,20.84,20.87,20.81,20.82,20500.0,18.091,18.117,18.065,18.0736,20500.0
2011-07-20 11:50:00,20.81,20.82,20.79,20.79,24400.0,18.065,18.0736,18.0476,18.0476,24400.0
2011-07-20 12:00:00,20.79,20.79,20.77,20.79,17400.0,18.0476,18.0476,18.0302,18.0476,17400.0
2011-07-20 12:10:00,20.79,20.8,20.76,20.77,20000.0,18.0476,18.0563,18.0215,18.0302,20000.0
2011-07-20 12:20:00,20.77,20.8,20.76,20.8,14800.0,18.0302,18.0563,18.0215,18.0563,14800.0
2011-07-20 12:30:00,20.8,20.8,20.79,20.79,11800.0,18.0563,18.0563,18.0476,18.0476,11800.0
2011-07-20 12:40:00,20.8,20.82,20.79,20.82,16600.0,18.0563,18.0736,18.0476,18.0736,16600.0
2011-07-20 12:50:00,20.82,20.87,20.82,20.86,17200.0,18.0736,18.117,18.0736,18.1084,17200.0
2011-07-20 13:00:00,20.85,20.86,20.83,20.84,28600.0,18.0997,18.1084,18.0823,18.091,28600.0
2011-07-20 13:10:00,20.84,20.87,20.84,20.86,15800.0,18.091,18.117,18.091,18.1084,15800.0
2011-07-20 13:20:00,20.85,20.88,20.85,20.87,12400.0,18.0997,18.1257,18.0997,18.117,12400.0
2011-07-20 13:30:00,20.87,20.9,20.86,20.9,29700.0,18.117,18.1431,18.1084,18.1431,29700.0
2011-07-20 13:40:00,20.89,20.91,20.87,20.91,12800.0,18.1344,18.1518,18.117,18.1518,12800.0
2011-07-20 13:50:00,20.91,20.94,20.91,20.92,24000.0,18.1518,18.1778,18.1518,18.1604,24000.0
2011-07-20 14:00:00,20.91,20.94,20.9,20.94,37400.0,18.1518,18.1778,18.1431,18.1778,37400.0
2011-07-20 14:10:00,20.94,20.94,20.93,20.93,16800.0,18.1778,18.1778,18.1691,18.1691,16800.0
2011-07-20 14:20:00,20.93,20.97,20.93,20.97,29200.0,18.1691,18.2038,18.1691,18.2038,29200.0
2011-07-20 14:30:00,20.96,20.99,20.96,20.99,38500.0,18.1952,18.2212,18.1952,18.2212,38500.0
2011-07-20 14:40:00,21.0,21.0,20.94,20.94,31600.0,18.2299,18.2299,18.1778,18.1778,31600.0
2011-07-20 14:50:00,20.94,20.95,20.9,20.93,27500.0,18.1778,18.1865,18.1431,18.1691,27500.0
2011-07-20 15:00:00,20.92,20.93,20.9,20.91,30300.0,18.1604,18.1691,18.1431,18.1518,30300.0
2011-07-20 15:10:00,20.91,20.92,20.88,20.89,31200.0,18.1518,18.1604,18.1257,18.1344,31200.0
2011-07-20 15:20:00,20.88,20.89,20.83,20.83,31200.0,18.1257,18.1344,18.0823,18.0823,31200.0
2011-07-20 15:30:00,20.83,20.88,20.83,20.88,56100.0,18.0823,18.1257,18.0823,18.1257,56100.0
2011-07-20 15:40:00,20.87,20.88,20.81,20.81,62400.0,18.117,18.1257,18.065,18.065,62400.0
2011-07-20 15:50:00,20.81,20.86,20.81,20.85,130600.0,18.065,18.1084,18.065,18.0997,130600.0
2011-07-21 09:30:00,20.99,21.11,20.97,21.03,23000.0,18.2212,18.3254,18.2038,18.2559,23000.0
2011-07-21 09:40:00,21.02,21.09,21.02,21.07,24900.0,18.2472,18.308,18.2472,18.2907,24900.0
2011-07-21 09:50:00,21.08,21.09,21.01,21.03,25100.0,18.2993,18.308,18.2386,18.2559,25100.0
2011-07-21 10:00:00,21.03,21.14,21.03,21.14,36500.0,18.2559,18.3514,18.2559,18.3514,36500.0
2011-07-21 10:10:00,21.14,21.19,21.13,21.15,44700.0,18.3514,18.3948,18.3427,18.3601,44700.0
2011-07-21 10:20:00,21.15,21.22,21.15,21.22,47300.0,18.3601,18.4209,18.3601,18.4209,47300.0
2011-07-21 10:30:00,21.21,21.25,21.2,21.24,25800.0,18.4122,18.4469,18.4035,18.4382,25800.0
2011-07-21 10:40:00,21.23,21.25,21.22,21.22,18300.0,18.4295,18.4469,18.4209,18.4209,18300.0
2011-07-21 10:50:00,21.23,21.24,21.19,21.19,14200.0,18.4295,18.4382,18.3948,18.3948,14200.0
2011-07-21 11:00:00,21.19,21.2,21.14,21.14,12800.0,18.3948,18.4035,18.3514,18.3514,12800.0
2011-07-21 11:10:00,21.14,21.19,21.14,21.18,40200.0,18.3514,18.3948,18.3514,18.3861,40200.0
2011-07-21 11:20:00,21.18,21.19,21.15,21.18,38300.0,18.3861,18.3948,18.3601,18.3861,38300.0
2011-07-21 11:30:00,21.18,21.19,21.12,21.13,48200.0,18.3861,18.3948,18.3341,18.3427,48200.0
2011-07-21 11:40:00,21.12,21.13,21.09,21.13,17400.0,18.3341,18.3427,18.308,18.3427,17400.0
2011-07-21 11:50:00,21.13,21.19,21.12,21.19,17600.0,18.3427,18.3948,18.3341,18.3948,17600.0
2011-07-21 12:00:00,21.18,21.19,21.18,21.19,5800.0,18.3861,18.3948,18.3861,18.3948,5800.0
2011-07-21 12:10:00,21.19,21.19,21.16,21.17,27400.0,18.3948,18.3948,18.3688,18.3775,27400.0
2011-07-21 12:20:00,21.17,21.18,21.16,21.17,5800.0,18.3775,18.3861,18.3688,18.3775,5800.0
2011-07-21 12:30:00,21.18,21.22,21.17,21.2,43400.0,18.3861,18.4209,18.3775,18.4035,43400.0
2011-07-21 12:40:00,21.2,21.29,21.2,21.29,54300.0,18.4035,18.4816,18.4035,18.4816,54300.0
2011-07-21 12:50:00,21.28,21.31,21.23,21.31,79100.0,18.473,18.499,18.4295,18.499,79100.0
2011-07-21 13:00:00,21.31,21.34,21.29,21.3,33000.0,18.499,18.525,18.4816,18.4903,33000.0
2011-07-21 13:10:00,21.29,21.32,21.28,21.32,12500.0,18.4816,18.5077,18.473,18.5077,12500.0
2011-07-21 13:20:00,21.32,21.35,21.3,21.34,24300.0,18.5077,18.5337,18.4903,18.525,24300.0
2011-07-21 13:30:00,21.35,21.35,21.34,21.35,10100.0,18.5337,18.5337,18.525,18.5337,10100.0
2011-07-21 13:40:00,21.35,21.35,21.31,21.31,15600.0,18.5337,18.5337,18.499,18.499,15600.0
2011-07-21 13:50:00,21.32,21.34,21.31,21.34,23200.0,18.5077,18.525,18.499,18.525,23200.0
2011-07-21 14:00:00,21.34,21.34,21.31,21.32,24600.0,18.525,18.525,18.499,18.5077,24600.0
2011-07-21 14:10:00,21.31,21.34,21.31,21.32,27300.0,18.499,18.525,18.499,18.5077,27300.0
2011-07-21 14:20:00,21.32,21.34,21.32,21.34,16100.0,18.5077,18.525,18.5077,18.525,16100.0
2011-07-21 14:30:00,21.34,21.37,21.33,21.37,23100.0,18.525,18.5511,18.5164,18.5511,23100.0
2011-07-21 14:40:00,21.37,21.4,21.35,21.36,48500.0,18.5511,18.5771,18.5337,18.5424,48500.0
2011-07-21 14:50:00,21.37,21.38,21.36,21.38,40400.0,18.5511,18.5598,18.5424,18.5598,40400.0
2011-07-21 15:00:00,21.38,21.39,21.33,21.33,36700.0,18.5598,18.5684,18.5164,18.5164,36700.0
2011-07-21 15:10:00,21.33,21.38,21.33,21.38,36400.0,18.5164,18.5598,18.5164,18.5598,36400.0
2011-07-21 15:20:00,21.38,21.4,21.36,21.4,45300.0,18.5598,18.5771,18.5424,18.5771,45300.0
2011-07-21 15:30:00,21.39,21.41,21.38,21.39,71700.0,18.5684,18.5858,18.5598,18.5684,71700.0
2011-07-21 15:40:00,21.39,21.45,21.39,21.44,203600.0,18.5684,18.6205,18.5684,18.6118,203600.0
2011-07-21 15:50:00,21.44,21.49,21.43,21.47,305400.0,18.6118,18.6553,18.6032,18.6379,305400.0
2011-07-22 09:30:00,21.46,21.5,21.36,21.46,38800.0,18.6292,18.6639,18.5424,18.6292,38800.0
2011-07-22 09:40:00,21.46,21.5,21.41,21.49,53300.0,18.6292,18.6639,18.5858,18.6553,53300.0
2011-07-22 09:50:00,21.49,21.53,21.42,21.48,48400.0,18.6553,18.69,18.5945,18.6466,48400.0
2011-07-22 10:00:00,21.47,21.52,21.44,21.5,35300.0,18.6379,18.6813,18.6118,18.6639,35300.0
2011-07-22 10:10:00,21.51,21.53,21.46,21.5,44500.0,18.6726,18.69,18.6292,18.6639,44500.0
2011-07-22 10:20:00,21.5,21.51,21.45,21.5,32200.0,18.6639,18.6726,18.6205,18.6639,32200.0
2011-07-22 10:30:00,21.49,21.5,21.45,21.48,24300.0,18.6553,18.6639,18.6205,18.6466,24300.0
2011-07-22 10:40:00,21.48,21.54,21.48,21.51,34700.0,18.6466,18.6987,18.6466,18.6726,34700.0
2011-07-22 10:50:00,21.51,21.53,21.48,21.52,24000.0,18.6726,18.69,18.6466,18.6813,24000.0
2011-07-22 11:00:00,21.52,21.53,21.51,21.51,28300.0,18.6813,18.69,18.6726,18.6726,28300.0
2011-07-22 11:10:00,21.52,21.58,21.51,21.55,48100.0,18.6813,18.7334,18.6726,18.7073,48100.0
2011-07-22 11:20:00,21.54,21.54,21.52,21.52,22400.0,18.6987,18.6987,18.6813,18.6813,22400.0
2011-07-22 11:30:00,21.53,21.53,21.49,21.53,36800.0,18.69,18.69,18.6553,18.69,36800.0
2011-07-22 11:40:00,21.52,21.55,21.52,21.53,23900.0,18.6813,18.7073,18.6813,18.69,23900.0
2011-07-22 11:50:00,21.54,21.56,21.54,21.55,15100.0,18.6987,18.716,18.6987,18.7073,15100.0
2011-07-22 12:00:00,21.56,21.56,21.51,21.54,38700.0,18.716,18.716,18.6726,18.6987,38700.0
2011-07-22 12:10:00,21.54,21.6,21.54,21.54,40200.0,18.6987,18.7507,18.6987,18.6987,40200.0
2011-07-22 12:20:00,21.55,21.57,21.52,21.55,26200.0,18.7073,18.7247,18.6813,18.7073,26200.0
2011-07-22 12:30:00,21.55,21.58,21.55,21.55,30300.0,18.7073,18.7334,18.7073,18.7073,30300.0
2011-07-22 12:40:00,21.55,21.58,21.55,21.55,21400.0,18.7073,18.7334,18.7073,18.7073,21400.0
2011-07-22 12:50:00,21.56,21.61,21.55,21.59,31900.0,18.716,18.7594,18.7073,18.7421,31900.0
2011-07-22 13:00:00,21.58,21.58,21.56,21.57,14400.0,18.7334,18.7334,18.716,18.7247,14400.0
2011-07-22 13:10:00,21.56,21.57,21.56,21.57,23600.0,18.716,18.7247,18.716,18.7247,23600.0
2011-07-22 13:20:00,21.56,21.6,21.56,21.6,41900.0,18.716,18.7507,18.716,18.7507,41900.0
2011-07-22 13:30:00,21.6,21.61,21.58,21.6,29500.0,18.7507,18.7594,18.7334,18.7507,29500.0
2011-07-22 13:40:00,21.61,21.62,21.58,21.58,57700.0,18.7594,18.7681,18.7334,18.7334,57700.0
2011-07-22 13:50:00,21.59,21.6,21.58,21.6,26700.0,18.7421,18.7507,18.7334,18.7507,26700.0
2011-07-22 14:00:00,21.6,21.61,21.57,21.61,49600.0,18.7507,18.7594,18.7247,18.7594,49600.0
2011-07-22 14:10:00,21.6,21.61,21.57,21.57,15100.0,18.7507,18.7594,18.7247,18.7247,15100.0
2011-07-22 14:20:00,21.57,21.57,21.54,21.54,24400.0,18.7247,18.7247,18.6987,18.6987,24400.0
2011-07-22 14:30:00,21.54,21.55,21.53,21.53,31300.0,18.6987,18.7073,18.69,18.69,31300.0
2011-07-22 14:40:00,21.53,21.54,21.52,21.52,15200.0,18.69,18.6987,18.6813,18.6813,15200.0
2011-07-22 14:50:00,21.52,21.52,21.5,21.52,31000.0,18.6813,18.6813,18.6639,18.6813,31000.0
2011-07-22 15:00:00,21.52,21.52,21.48,21.48,26900.0,18.6813,18.6813,18.6466,18.6466,26900.0
2011-07-22 15:10:00,21.49,21.5,21.47,21.5,69500.0,18.6553,18.6639,18.6379,18.6639,69500.0
2011-07-22 15:20:00,21.49,21.5,21.46,21.47,32800.0,18.6553,18.6639,18.6292,18.6379,32800.0
2011-07-22 15:30:00,21.47,21.49,21.45,21.46,67400.0,18.6379,18.6553,18.6205,18.6292,67400.0
2011-07-22 15:40:00,21.46,21.48,21.43,21.48,83300.0,18.6292,18.6466,18.6032,18.6466,83300.0
2011-07-22 15:50:00,21.48,21.48,21.45,21.47,115700.0,18.6466,18.6466,18.6205,18.6379,115700.0
2011-07-25 09:30:00,21.19,21.31,21.19,21.24,30300.0,18.3948,18.499,18.3948,18.4382,30300.0
2011-07-25 09:40:00,21.25,21.28,21.17,21.23,30900.0,18.4469,18.473,18.3775,18.4295,30900.0
2011-07-25 09:50:00,21.22,21.29,21.22,21.28,24800.0,18.4209,18.4816,18.4209,18.473,24800.0
2011-07-25 10:00:00,21.28,21.32,21.25,21.28,15100.0,18.473,18.5077,18.4469,18.473,15100.0
2011-07-25 10:10:00,21.29,21.31,21.25,21.27,39800.0,18.4816,18.499,18.4469,18.4643,39800.0
2011-07-25 10:20:00,21.27,21.34,21.27,21.32,33100.0,18.4643,18.525,18.4643,18.5077,33100.0
2011-07-25 10:30:00,21.32,21.33,21.26,21.26,19500.0,18.5077,18.5164,18.4556,18.4556,19500.0
2011-07-25 10:40:00,21.27,21.32,21.26,21.29,25900.0,18.4643,18.5077,18.4556,18.4816,25900.0
2011-07-25 10:50:00,21.29,21.29,21.23,21.28,24500.0,18.4816,18.4816,18.4295,18.473,24500.0
2011-07-25 11:00:00,21.28,21.3,21.27,21.28,11300.0,18.473,18.4903,18.4643,18.473,11300.0
2011-07-25 11:10:00,21.27,21.3,21.25,21.28,30800.0,18.4643,18.4903,18.4469,18.473,30800.0
2011-07-25 11:20:00,21.28,21.35,21.28,21.33,19300.0,18.473,18.5337,18.473,18.5164,19300.0
2011-07-25 11:30:00,21.33,21.34,21.31,21.34,29100.0,18.5164,18.525,18.499,18.525,29100.0
2011-07-25 11:40:00,21.33,21.35,21.31,21.35,44600.0,18.5164,18.5337,18.499,18.5337,44600.0
2011-07-25 11:50:00,21.34,21.35,21.31,21.34,43800.0,18.525,18.5337,18.499,18.525,43800.0
2011-07-25 12:00:00,21.35,21.36,21.33,21.36,20100.0,18.5337,18.5424,18.5164,18.5424,20100.0
2011-07-25 12:10:00,21.36,21.39,21.35,21.37,27700.0,18.5424,18.5684,18.5337,18.5511,27700.0
2011-07-25 12:20:00,21.37,21.39,21.36,21.38,5800.0,18.5511,18.5684,18.5424,18.5598,5800.0
2011-07-25 12:30:00,21.39,21.41,21.39,21.41,15500.0,18.5684,18.5858,18.5684,18.5858,15500.0
2011-07-25 12:40:00,21.41,21.44,21.41,21.44,30600.0,18.5858,18.6118,18.5858,18.6118,30600.0
2011-07-25 12:50:00,21.43,21.44,21.41,21.41,8900.0,18.6032,18.6118,18.5858,18.5858,8900.0
2011-07-25 13:00:00,21.41,21.44,21.41,21.42,21600.0,18.5858,18.6118,18.5858,18.5945,21600.0
2011-07-25 13:10:00,21.43,21.43,21.4,21.41,11200.0,18.6032,18.6032,18.5771,18.5858,11200.0
2011-07-25 13:20:00,21.4,21.41,21.39,21.39,6600.0,18.5771,18.5858,18.5684,18.5684,6600.0
2011-07-25 13:30:00,21.39,21.41,21.39,21.41,16300.0,18.5684,18.5858,18.5684,18.5858,16300.0
2011-07-25 13:40:00,21.4,21.41,21.38,21.38,15800.0,18.5771,18.5858,18.5598,18.5598,15800.0
2011-07-25 13:50:00,21.38,21.38,21.35,21.35,8200.0,18.5598,18.5598,18.5337,18.5337,8200.0
2011-07-25 14:00:00,21.36,21.37,21.35,21.36,13100.0,18.5424,18.5511,18.5337,18.5424,13100.0
2011-07-25 14:10:00,21.36,21.39,21.36,21.38,18400.0,18.5424,18.5684,18.5424,18.5598,18400.0
2011-07-25 14:20:00,21.38,21.39,21.36,21.37,24700.0,18.5598,18.5684,18.5424,18.5511,24700.0
2011-07-25 14:30:00,21.37,21.37,21.32,21.32,36800.0,18.5511,18.5511,18.5077,18.5077,36800.0
2011-07-25 14:40:00,21.32,21.35,21.31,21.33,68200.0,18.5077,18.5337,18.499,18.5164,68200.0
2011-07-25 14:50:00,21.33,21.34,21.31,21.33,25100.0,18.5164,18.525,18.499,18.5164,25100.0
2011-07-25 15:00:00,21.33,21.33,21.27,21.28,35100.0,18.5164,18.5164,18.4643,18.473,35100.0
2011-07-25 15:10:00,21.29,21.31,21.25,21.29,54200.0,18.4816,18.499,18.4469,18.4816,54200.0
2011-07-25 15:20:00,21.29,21.29,21.26,21.28,40400.0,18.4816,18.4816,18.4556,18.473,40400.0
2011-07-25 15:30:00,21.28,21.3,21.26,21.29,62400.0,18.473,18.4903,18.4556,18.4816,62400.0
2011-07-25 15:40:00,21.28,21.29,21.21,21.23,104900.0,18.473,18.4816,18.4122,18.4295,104900.0
2011-07-25 15:50:00,21.24,21.24,21.2,21.21,142500.0,18.4382,18.4382,18.4035,18.4122,142500.0
2011-07-26 09:30:00,21.24,21.27,21.17,21.17,20800.0,18.4382,18.4643,18.3775,18.3775,20800.0
2011-07-26 09:40:00,21.17,21.22,21.09,21.1,40100.0,18.3775,18.4209,18.308,18.3167,40100.0
2011-07-26 09:50:00,21.09,21.1,21.02,21.03,35700.0,18.308,18.3167,18.2472,18.2559,35700.0
2011-07-26 10:00:00,21.03,21.12,21.01,21.04,61900.0,18.2559,18.3341,18.2386,18.2646,61900.0
2011-07-26 10:10:00,21.04,21.04,20.98,20.99,40200.0,18.2646,18.2646,18.2125,18.2212,40200.0
2011-07-26 10:20:00,20.99,21.01,20.97,20.97,23100.0,18.2212,18.2386,18.2038,18.2038,23100.0
2011-07-26 10:30:00,20.97,21.02,20.95,21.01,26500.0,18.2038,18.2472,18.1865,18.2386,26500.0
2011-07-26 10:40:00,21.01,21.13,21.01,21.1,27900.0,18.2386,18.3427,18.2386,18.3167,27900.0
2011-07-26 10:50:00,21.1,21.1,21.04,21.06,11400.0,18.3167,18.3167,18.2646,18.282,11400.0
2011-07-26 11:00:00,21.06,21.1,21.05,21.1,21900.0,18.282,18.3167,18.2733,18.3167,21900.0
2011-07-26 11:10:00,21.1,21.14,21.09,21.13,20600.0,18.3167,18.3514,18.308,18.3427,20600.0
2011-07-26 11:20:00,21.13,21.15,21.11,21.13,19200.0,18.3427,18.3601,18.3254,18.3427,19200.0
2011-07-26 11:30:00,21.14,21.14,21.06,21.07,17500.0,18.3514,18.3514,18.282,18.2907,17500.0
2011-07-26 11:40:00,21.06,21.07,21.04,21.07,9000.0,18.282,18.2907,18.2646,18.2907,9000.0
2011-07-26 11:50:00,21.06,21.07,21.06,21.06,7700.0,18.282,18.2907,18.282,18.282,7700.0
2011-07-26 12:00:00,21.07,21.07,21.05,21.05,7700.0,18.2907,18.2907,18.2733,18.2733,7700.0
2011-07-26 12:10:00,21.05,21.11,21.05,21.1,17500.0,18.2733,18.3254,18.2733,18.3167,17500.0
2011-07-26 12:20:00,21.1,21.11,21.1,21.11,7400.0,18.3167,18.3254,18.3167,18.3254,7400.0
2011-07-26 12:30:00,21.11,21.12,21.1,21.12,8000.0,18.3254,18.3341,18.3167,18.3341,8000.0
2011-07-26 12:40:00,21.13,21.13,21.07,21.07,16900.0,18.3427,18.3427,18.2907,18.2907,16900.0
2011-07-26 12:50:00,21.08,21.08,21.07,21.08,6100.0,18.2993,18.2993,18.2907,18.2993,6100.0
2011-07-26 13:00:00,21.08,21.1,21.06,21.07,30400.0,18.2993,18.3167,18.282,18.2907,30400.0
2011-07-26 13:10:00,21.06,21.07,21.04,21.06,19000.0,18.282,18.2907,18.2646,18.282,19000.0
2011-07-26 13:20:00,21.06,21.07,21.05,21.07,5700.0,18.282,18.2907,18.2733,18.2907,5700.0
2011-07-26 13:30:00,21.07,21.07,21.03,21.04,23800.0,18.2907,18.2907,18.2559,18.2646,23800.0
2011-07-26 13:40:00,21.04,21.04,21.03,21.04,8700.0,18.2646,18.2646,18.2559,18.2646,8700.0
2011-07-26 13:50:00,21.04,21.08,21.04,21.08,19000.0,18.2646,18.2993,18.2646,18.2993,19000.0
2011-07-26 14:00:00,21.09,21.13,21.08,21.11,16300.0,18.308,18.3427,18.2993,18.3254,16300.0
2011-07-26 14:10:00,21.11,21.15,21.1,21.15,30900.0,18.3254,18.3601,18.3167,18.3601,30900.0
2011-07-26 14:20:00,21.14,21.15,21.14,21.15,1600.0,18.3514,18.3601,18.3514,18.3601,1600.0
2011-07-26 14:30:00,21.14,21.16,21.11,21.11,31500.0,18.3514,18.3688,18.3254,18.3254,31500.0
2011-07-26 14:40:00,21.11,21.12,21.07,21.08,25300.0,18.3254,18.3341,18.2907,18.2993,25300.0
2011-07-26 14:50:00,21.09,21.1,21.06,21.06,24700.0,18.308,18.3167,18.282,18.282,24700.0
2011-07-26 15:00:00,21.07,21.07,21.05,21.06,15600.0,18.2907,18.2907,18.2733,18.282,15600.0
2011-07-26 15:10:00,21.07,21.09,21.04,21.06,40400.0,18.2907,18.308,18.2646,18.282,40400.0
2011-07-26 15:20:00,21.07,21.07,21.02,21.03,37400.0,18.2907,18.2907,18.2472,18.2559,37400.0
2011-07-26 15:30:00,21.03,21.04,21.01,21.02,64800.0,18.2559,18.2646,18.2386,18.2472,64800.0
2011-07-26 15:40:00,21.02,21.02,20.99,21.02,86800.0,18.2472,18.2472,18.2212,18.2472,86800.0
2011-07-26 15:50:00,21.02,21.02,20.98,21.0,104800.0,18.2472,18.2472,18.2125,18.2299,104800.0
2011-07-27 09:30:00,20.89,20.93,20.78,20.78,22000.0,18.1344,18.1691,18.0389,18.0389,22000.0
2011-07-27 09:40:00,20.79,20.85,20.77,20.82,18400.0,18.0476,18.0997,18.0302,18.0736,18400.0
2011-07-27 09:50:00,20.82,20.85,20.77,20.84,25600.0,18.0736,18.0997,18.0302,18.091,25600.0
2011-07-27 10:00:00,20.84,20.87,20.76,20.76,58900.0,18.091,18.117,18.0215,18.0215,58900.0
2011-07-27 10:10:00,20.74,20.84,20.74,20.8,45000.0,18.0042,18.091,18.0042,18.0563,45000.0
2011-07-27 10:20:00,20.8,20.8,20.73,20.75,36100.0,18.0563,18.0563,17.9955,18.0129,36100.0
2011-07-27 10:30:00,20.75,20.8,20.74,20.75,28600.0,18.0129,18.0563,18.0042,18.0129,28600.0
2011-07-27 10:40:00,20.74,20.78,20.72,20.75,29800.0,18.0042,18.0389,17.9868,18.0129,29800.0
2011-07-27 10:50:00,20.75,20.81,20.74,20.81,26000.0,18.0129,18.065,18.0042,18.065,26000.0
2011-07-27 11:00:00,20.8,20.8,20.76,20.79,24600.0,18.0563,18.0563,18.0215,18.0476,24600.0
2011-07-27 11:10:00,20.79,20.82,20.78,20.79,19100.0,18.0476,18.0736,18.0389,18.0476,19100.0
2011-07-27 11:20:00,20.79,20.81,20.77,20.79,19200.0,18.0476,18.065,18.0302,18.0476,19200.0
2011-07-27 11:30:00,20.8,20.82,20.72,20.73,38600.0,18.0563,18.0736,17.9868,17.9955,38600.0
2011-07-27 11:40:00,20.71,20.73,20.7,20.73,9300.0,17.9781,17.9955,17.9695,17.9955,9300.0
2011-07-27 11:50:00,20.73,20.74,20.68,20.69,25400.0,17.9955,18.0042,17.9521,17.9608,25400.0
2011-07-27 12:00:00,20.67,20.7,20.64,20.64,28300.0,17.9434,17.9695,17.9174,17.9174,28300.0
2011-07-27 12:10:00,20.65,20.69,20.64,20.66,16200.0,17.9261,17.9608,17.9174,17.9347,16200.0
2011-07-27 12:20:00,20.65,20.67,20.6,20.67,21900.0,17.9261,17.9434,17.8827,17.9434,21900.0
2011-07-27 12:30:00,20.67,20.69,20.64,20.66,15700.0,17.9434,17.9608,17.9174,17.9347,15700.0
2011-07-27 12:40:00,20.66,20.67,20.65,20.65,9100.0,17.9347,17.9434,17.9261,17.9261,9100.0
2011-07-27 12:50:00,20.66,20.66,20.61,20.61,11100.0,17.9347,17.9347,17.8913,17.8913,11100.0
2011-07-27 13:00:00,20.62,20.64,20.6,20.64,14500.0,17.9,17.9174,17.8827,17.9174,14500.0
2011-07-27 13:10:00,20.65,20.66,20.61,20.62,30100.0,17.9261,17.9347,17.8913,17.9,30100.0
2011-07-27 13:20:00,20.61,20.61,20.6,20.6,14300.0,17.8913,17.8913,17.8827,17.8827,14300.0
2011-07-27 13:30:00,20.6,20.61,20.59,20.59,18000.0,17.8827,17.8913,17.874,17.874,18000.0
2011-07-27 13:40:00,20.6,20.66,20.6,20.62,26700.0,17.8827,17.9347,17.8827,17.9,26700.0
2011-07-27 13:50:00,20.62,20.64,20.61,20.64,10800.0,17.9,17.9174,17.8913,17.9174,10800.0
2011-07-27 14:00:00,20.63,20.65,20.61,20.63,31900.0,17.9087,17.9261,17.8913,17.9087,31900.0
2011-07-27 14:10:00,20.62,20.64,20.6,20.6,21700.0,17.9,17.9174,17.8827,17.8827,21700.0
2011-07-27 14:20:00,20.6,20.63,20.55,20.55,27000.0,17.8827,17.9087,17.8392,17.8392,27000.0
2011-07-27 14:30:00,20.55,20.57,20.49,20.53,63600.0,17.8392,17.8566,17.7872,17.8219,63600.0
2011-07-27 14:40:00,20.52,20.54,20.49,20.53,36500.0,17.8132,17.8306,17.7872,17.8219,36500.0
2011-07-27 14:50:00,20.53,20.53,20.5,20.52,26100.0,17.8219,17.8219,17.7958,17.8132,26100.0
2011-07-27 15:00:00,20.53,20.55,20.52,20.52,32900.0,17.8219,17.8392,17.8132,17.8132,32900.0
2011-07-27 15:10:00,20.52,20.57,20.51,20.52,81100.0,17.8132,17.8566,17.8045,17.8132,81100.0
2011-07-27 15:20:00,20.53,20.55,20.5,20.54,53700.0,17.8219,17.8392,17.7958,17.8306,53700.0
2011-07-27 15:30:00,20.55,20.59,20.55,20.55,35600.0,17.8392,17.874,17.8392,17.8392,35600.0
2011-07-27 15:40:00,20.55,20.56,20.5,20.5,283700.0,17.8392,17.8479,17.7958,17.7958,283700.0
2011-07-27 15:50:00,20.5,20.51,20.44,20.48,207100.0,17.7958,17.8045,17.7438,17.7785,207100.0
2011-07-28 09:30:00,20.51,20.62,20.49,20.54,31000.0,17.8045,17.9,17.7872,17.8306,31000.0
2011-07-28 09:40:00,20.53,20.53,20.47,20.5,63700.0,17.8219,17.8219,17.7698,17.7958,63700.0
2011-07-28 09:50:00,20.5,20.53,20.49,20.53,43200.0,17.7958,17.8219,17.7872,17.8219,43200.0
2011-07-28 10:00:00,20.53,20.59,20.5,20.59,51400.0,17.8219,17.874,17.7958,17.874,51400.0
2011-07-28 10:10:00,20.6,20.62,20.58,20.61,25800.0,17.8827,17.9,17.8653,17.8913,25800.0
2011-07-28 10:20:00,20.61,20.61,20.54,20.56,26000.0,17.8913,17.8913,17.8306,17.8479,26000.0
2011-07-28 10:30:00,20.57,20.57,20.52,20.52,38100.0,17.8566,17.8566,17.8132,17.8132,38100.0
2011-07-28 10:40:00,20.53,20.57,20.52,20.56,34200.0,17.8219,17.8566,17.8132,17.8479,34200.0
2011-07-28 10:50:00,20.56,20.56,20.54,20.54,22800.0,17.8479,17.8479,17.8306,17.8306,22800.0
2011-07-28 11:00:00,20.54,20.54,20.51,20.54,28200.0,17.8306,17.8306,17.8045,17.8306,28200.0
2011-07-28 11:10:00,20.55,20.55,20.52,20.52,12300.0,17.8392,17.8392,17.8132,17.8132,12300.0
2011-07-28 11:20:00,20.52,20.58,20.52,20.58,25900.0,17.8132,17.8653,17.8132,17.8653,25900.0
2011-07-28 11:30:00,20.58,20.58,20.56,20.57,12800.0,17.8653,17.8653,17.8479,17.8566,12800.0
2011-07-28 11:40:00,20.57,20.58,20.57,20.57,15000.0,17.8566,17.8653,17.8566,17.8566,15000.0
2011-07-28 11:50:00,20.57,20.57,20.51,20.55,35400.0,17.8566,17.8566,17.8045,17.8392,35400.0
2011-07-28 12:00:00,20.56,20.58,20.55,20.57,22300.0,17.8479,17.8653,17.8392,17.8566,22300.0
2011-07-28 12:10:00,20.56,20.56,20.5,20.5,17100.0,17.8479,17.8479,17.7958,17.7958,17100.0
2011-07-28 12:20:00,20.51,20.53,20.5,20.51,18300.0,17.8045,17.8219,17.7958,17.8045,18300.0
2011-07-28 12:30:00,20.51,20.52,20.5,20.5,22900.0,17.8045,17.8132,17.7958,17.7958,22900.0
2011-07-28 12:40:00,20.51,20.52,20.5,20.51,12300.0,17.8045,17.8132,17.7958,17.8045,12300.0
2011-07-28 12:50:00,20.51,20.51,20.48,20.51,49800.0,17.8045,17.8045,17.7785,17.8045,49800.0
2011-07-28 13:00:00,20.52,20.53,20.5,20.51,20100.0,17.8132,17.8219,17.7958,17.8045,20100.0
2011-07-28 13:10:00,20.5,20.53,20.5,20.52,41900.0,17.7958,17.8219,17.7958,17.8132,41900.0
2011-07-28 13:20:00,20.52,20.53,20.5,20.52,28600.0,17.8132,17.8219,17.7958,17.8132,28600.0
2011-07-28 13:30:00,20.53,20.54,20.52,20.53,17400.0,17.8219,17.8306,17.8132,17.8219,17400.0
2011-07-28 13:40:00,20.54,20.54,20.5,20.51,31800.0,17.8306,17.8306,17.7958,17.8045,31800.0
2011-07-28 13:50:00,20.51,20.52,20.5,20.5,32000.0,17.8045,17.8132,17.7958,17.7958,32000.0
2011-07-28 14:00:00,20.51,20.52,20.49,20.49,36300.0,17.8045,17.8132,17.7872,17.7872,36300.0
2011-07-28 14:10:00,20.49,20.51,20.48,20.5,31600.0,17.7872,17.8045,17.7785,17.7958,31600.0
2011-07-28 14:20:00,20.5,20.52,20.48,20.49,58900.0,17.7958,17.8132,17.7785,17.7872,58900.0
2011-07-28 14:30:00,20.49,20.5,20.46,20.46,32400.0,17.7872,17.7958,17.7611,17.7611,32400.0
2011-07-28 14:40:00,20.46,20.52,20.46,20.52,37200.0,17.7611,17.8132,17.7611,17.8132,37200.0
2011-07-28 14:50:00,20.52,20.55,20.51,20.52,30800.0,17.8132,17.8392,17.8045,17.8132,30800.0
2011-07-28 15:00:00,20.51,20.52,20.5,20.52,21200.0,17.8045,17.8132,17.7958,17.8132,21200.0
2011-07-28 15:10:00,20.51,20.52,20.5,20.51,38100.0,17.8045,17.8132,17.7958,17.8045,38100.0
2011-07-28 15:20:00,20.5,20.51,20.5,20.5,84100.0,17.7958,17.8045,17.7958,17.7958,84100.0
2011-07-28 15:30:00,20.5,20.52,20.5,20.51,94300.0,17.7958,17.8132,17.7958,17.8045,94300.0
2011-07-28 15:40:00,20.52,20.53,20.5,20.5,180600.0,17.8132,17.8219,17.7958,17.7958,180600.0
2011-07-28 15:50:00,20.5,20.53,20.47,20.49,127400.0,17.7958,17.8219,17.7698,17.7872,127400.0
2011-07-29 09:30:00,20.28,20.29,20.2,20.2,29500.0,17.6049,17.6135,17.5354,17.5354,29500.0
2011-07-29 09:40:00,20.21,20.34,20.16,20.34,43600.0,17.5441,17.6569,17.5007,17.6569,43600.0
2011-07-29 09:50:00,20.32,20.41,20.3,20.38,31300.0,17.6396,17.7177,17.6222,17.6917,31300.0
2011-07-29 10:00:00,20.37,20.45,20.32,20.43,41000.0,17.683,17.7524,17.6396,17.7351,41000.0
2011-07-29 10:10:00,20.44,20.45,20.38,20.41,36000.0,17.7438,17.7524,17.6917,17.7177,36000.0
2011-07-29 10:20:00,20.41,20.45,20.39,20.43,40800.0,17.7177,17.7524,17.7004,17.7351,40800.0
2011-07-29 10:30:00,20.44,20.46,20.4,20.45,44800.0,17.7438,17.7611,17.709,17.7524,44800.0
2011-07-29 10:40:00,20.45,20.49,20.39,20.49,44000.0,17.7524,17.7872,17.7004,17.7872,44000.0
2011-07-29 10:50:00,20.5,20.58,20.5,20.54,38100.0,17.7958,17.8653,17.7958,17.8306,38100.0
2011-07-29 11:00:00,20.53,20.6,20.5,20.59,22800.0,17.8219,17.8827,17.7958,17.874,22800.0
2011-07-29 11:10:00,20.59,20.62,20.57,20.62,22200.0,17.874,17.9,17.8566,17.9,22200.0
2011-07-29 11:20:00,20.61,20.61,20.53,20.53,14400.0,17.8913,17.8913,17.8219,17.8219,14400.0
2011-07-29 11:30:00,20.53,20.54,20.52,20.52,9600.0,17.8219,17.8306,17.8132,17.8132,9600.0
2011-07-29 11:40:00,20.52,20.55,20.5,20.5,17000.0,17.8132,17.8392,17.7958,17.7958,17000.0
2011-07-29 11:50:00,20.5,20.54,20.5,20.52,18600.0,17.7958,17.8306,17.7958,17.8132,18600.0
2011-07-29 12:00:00,20.51,20.52,20.47,20.51,40700.0,17.8045,17.8132,17.7698,17.8045,40700.0
2011-07-29 12:10:00,20.5,20.52,20.46,20.48,29700.0,17.7958,17.8132,17.7611,17.7785,29700.0
2011-07-29 12:20:00,20.48,20.51,20.46,20.46,19900.0,17.7785,17.8045,17.7611,17.7611,19900.0
2011-07-29 12:30:00,20.47,20.51,20.44,20.51,31600.0,17.7698,17.8045,17.7438,17.8045,31600.0
2011-07-29 12:40:00,20.51,20.53,20.49,20.49,24500.0,17.8045,17.8219,17.7872,17.7872,24500.0
2011-07-29 12:50:00,20.5,20.51,20.49,20.51,43200.0,17.7958,17.8045,17.7872,17.8045,43200.0
2011-07-29 13:00:00,20.51,20.52,20.49,20.51,38000.0,17.8045,17.8132,17.7872,17.8045,38000.0
2011-07-29 13:10:00,20.52,20.53,20.5,20.5,13700.0,17.8132,17.8219,17.7958,17.7958,13700.0
2011-07-29 13:20:00,20.5,20.53,20.5,20.51,19500.0,17.7958,17.8219,17.7958,17.8045,19500.0
2011-07-29 13:30:00,20.51,20.55,20.51,20.53,37000.0,17.8045,17.8392,17.8045,17.8219,37000.0
2011-07-29 13:40:00,20.52,20.56,20.52,20.54,24000.0,17.8132,17.8479,17.8132,17.8306,24000.0
2011-07-29 13:50:00,20.55,20.56,20.51,20.51,15300.0,17.8392,17.8479,17.8045,17.8045,15300.0
2011-07-29 14:00:00,20.52,20.53,20.5,20.51,22300.0,17.8132,17.8219,17.7958,17.8045,22300.0
2011-07-29 14:10:00,20.51,20.51,20.5,20.5,20300.0,17.8045,17.8045,17.7958,17.7958,20300.0
2011-07-29 14:20:00,20.5,20.51,20.5,20.5,10400.0,17.7958,17.8045,17.7958,17.7958,10400.0
2011-07-29 14:30:00,20.5,20.53,20.5,20.53,30400.0,17.7958,17.8219,17.7958,17.8219,30400.0
2011-07-29 14:40:00,20.52,20.52,20.5,20.5,25300.0,17.8132,17.8132,17.7958,17.7958,25300.0
2011-07-29 14:50:00,20.5,20.51,20.48,20.48,58600.0,17.7958,17.8045,17.7785,17.7785,58600.0
2011-07-29 15:00:00,20.48,20.49,20.45,20.48,26900.0,17.7785,17.7872,17.7524,17.7785,26900.0
2011-07-29 15:10:00,20.48,20.5,20.47,20.48,71700.0,17.7785,17.7958,17.7698,17.7785,71700.0
2011-07-29 15:20:00,20.48,20.49,20.44,20.45,48800.0,17.7785,17.7872,17.7438,17.7524,48800.0
2011-07-29 15:30:00,20.46,20.46,20.41,20.45,80200.0,17.7611,17.7611,17.7177,17.7524,80200.0
2011-07-29 15:40:00,20.44,20.46,20.36,20.38,138700.0,17.7438,17.7611,17.6743,17.6917,138700.0
2011-07-29 15:50:00,20.38,20.45,20.35,20.38,143000.0,17.6917,17.7524,17.6656,17.6917,143000.0
2011-08-01 09:30:00,20.51,20.55,20.4,20.4,41300.0,17.8045,17.8392,17.709,17.709,41300.0
2011-08-01 09:40:00,20.42,20.43,20.35,20.37,31400.0,17.7264,17.7351,17.6656,17.683,31400.0
2011-08-01 09:50:00,20.37,20.42,20.34,20.37,39300.0,17.683,17.7264,17.6569,17.683,39300.0
2011-08-01 10:00:00,20.37,20.37,20.12,20.25,137100.0,17.683,17.683,17.466,17.5788,137100.0
2011-08-01 10:10:00,20.24,20.3,20.21,20.28,40500.0,17.5701,17.6222,17.5441,17.6049,40500.0
2011-08-01 10:20:00,20.28,20.33,20.25,20.29,60800.0,17.6049,17.6483,17.5788,17.6135,60800.0
2011-08-01 10:30:00,20.28,20.32,20.27,20.3,36900.0,17.6049,17.6396,17.5962,17.6222,36900.0
2011-08-01 10:40:00,20.3,20.3,20.27,20.29,57400.0,17.6222,17.6222,17.5962,17.6135,57400.0
2011-08-01 10:50:00,20.3,20.3,20.23,20.24,33300.0,17.6222,17.6222,17.5615,17.5701,33300.0
2011-08-01 11:00:00,20.23,20.23,20.15,20.21,31700.0,17.5615,17.5615,17.492,17.5441,31700.0
2011-08-01 11:10:00,20.21,20.23,20.18,20.19,31600.0,17.5441,17.5615,17.5181,17.5267,31600.0
2011-08-01 11:20:00,20.18,20.24,20.18,20.23,30100.0,17.5181,17.5701,17.5181,17.5615,30100.0
2011-08-01 11:30:00,20.23,20.23,20.08,20.12,60000.0,17.5615,17.5615,17.4312,17.466,60000.0
2011-08-01 11:40:00,20.12,20.17,20.11,20.17,35000.0,17.466,17.5094,17.4573,17.5094,35000.0
2011-08-01 11:50:00,20.17,20.19,20.12,20.12,49800.0,17.5094,17.5267,17.466,17.466,49800.0
2011-08-01 12:00:00,20.12,20.17,20.11,20.13,30200.0,17.466,17.5094,17.4573,17.4746,30200.0
2011-08-01 12:10:00,20.13,20.13,20.09,20.11,27700.0,17.4746,17.4746,17.4399,17.4573,27700.0
2011-08-01 12:20:00,20.11,20.13,20.07,20.1,28900.0,17.4573,17.4746,17.4226,17.4486,28900.0
2011-08-01 12:30:00,20.1,20.13,20.1,20.13,13800.0,17.4486,17.4746,17.4486,17.4746,13800.0
2011-08-01 12:40:00,20.12,20.16,20.11,20.15,31000.0,17.466,17.5007,17.4573,17.492,31000.0
2011-08-01 12:50:00,20.15,20.18,20.14,20.16,33800.0,17.492,17.5181,17.4833,17.5007,33800.0
2011-08-01 13:00:00,20.15,20.16,20.09,20.1,37000.0,17.492,17.5007,17.4399,17.4486,37000.0
2011-08-01 13:10:00,20.1,20.11,20.08,20.11,45100.0,17.4486,17.4573,17.4312,17.4573,45100.0
2011-08-01 13:20:00,20.12,20.14,20.11,20.13,32400.0,17.466,17.4833,17.4573,17.4746,32400.0
2011-08-01 13:30:00,20.13,20.15,20.12,20.14,17700.0,17.4746,17.492,17.466,17.4833,17700.0
2011-08-01 13:40:00,20.14,20.15,20.13,20.13,28600.0,17.4833,17.492,17.4746,17.4746,28600.0
2011-08-01 13:50:00,20.13,20.16,20.12,20.14,29300.0,17.4746,17.5007,17.466,17.4833,29300.0
2011-08-01 14:00:00,20.14,20.14,20.09,20.09,47400.0,17.4833,17.4833,17.4399,17.4399,47400.0
2011-08-01 14:10:00,20.09,20.1,20.05,20.07,51400.0,17.4399,17.4486,17.4052,17.4226,51400.0
2011-08-01 14:20:00,20.07,20.09,20.06,20.06,25700.0,17.4226,17.4399,17.4139,17.4139,25700.0
2011-08-01 14:30:00,20.06,20.1,20.06,20.1,48900.0,17.4139,17.4486,17.4139,17.4486,48900.0
2011-08-01 14:40:00,20.1,20.13,20.09,20.12,85800.0,17.4486,17.4746,17.4399,17.466,85800.0
2011-08-01 14:50:00,20.12,20.17,20.11,20.13,49600.0,17.466,17.5094,17.4573,17.4746,49600.0
2011-08-01 15:00:00,20.13,20.17,20.12,20.16,48700.0,17.4746,17.5094,17.466,17.5007,48700.0
2011-08-01 15:10:00,20.16,20.18,20.14,20.17,58500.0,17.5007,17.5181,17.4833,17.5094,58500.0
2011-08-01 15:20:00,20.18,20.23,20.17,20.2,46100.0,17.5181,17.5615,17.5094,17.5354,46100.0
2011-08-01 15:30:00,20.2,20.23,20.16,20.23,88400.0,17.5354,17.5615,17.5007,17.5615,88400.0
2011-08-01 15:40:00,20.24,20.25,20.18,20.21,131500.0,17.5701,17.5788,17.5181,17.5441,131500.0
2011-08-01 15:50:00,20.21,20.23,20.15,20.2,128000.0,17.5441,17.5615,17.492,17.5354,128000.0
2011-08-02 09:30:00,20.01,20.12,20.01,20.09,37000.0,17.3705,17.466,17.3705,17.4399,37000.0
2011-08-02 09:40:00,20.1,20.16,20.1,20.1,39600.0,17.4486,17.5007,17.4486,17.4486,39600.0
2011-08-02 09:50:00,20.08,20.09,20.01,20.01,56100.0,17.4312,17.4399,17.3705,17.3705,56100.0
2011-08-02 10:00:00,20.02,20.08,20.0,20.01,49200.0,17.3792,17.4312,17.3618,17.3705,49200.0
2011-08-02 10:10:00,20.02,20.04,19.96,19.96,75700.0,17.3792,17.3965,17.3271,17.3271,75700.0
2011-08-02 10:20:00,19.96,19.97,19.9,19.93,49100.0,17.3271,17.3358,17.275,17.301,49100.0
2011-08-02 10:30:00,19.92,19.97,19.91,19.94,50300.0,17.2924,17.3358,17.2837,17.3097,50300.0
2011-08-02 10:40:00,19.94,19.96,19.92,19.93,61300.0,17.3097,17.3271,17.2924,17.301,61300.0
2011-08-02 10:50:00,19.93,19.94,19.84,19.84,46400.0,17.301,17.3097,17.2229,17.2229,46400.0
2011-08-02 11:00:00,19.84,19.85,19.82,19.82,91200.0,17.2229,17.2316,17.2055,17.2055,91200.0
2011-08-02 11:10:00,19.82,19.83,19.81,19.81,53100.0,17.2055,17.2142,17.1969,17.1969,53100.0
2011-08-02 11:20:00,19.81,19.82,19.76,19.8,46600.0,17.1969,17.2055,17.1535,17.1882,46600.0
2011-08-02 11:30:00,19.8,19.8,19.76,19.76,40300.0,17.1882,17.1882,17.1535,17.1535,40300.0
2011-08-02 11:40:00,19.76,19.78,19.73,19.78,36200.0,17.1535,17.1708,17.1274,17.1708,36200.0
2011-08-02 11:50:00,19.78,19.79,19.75,19.75,36600.0,17.1708,17.1795,17.1448,17.1448,36600.0
2011-08-02 12:00:00,19.76,19.78,19.75,19.78,25500.0,17.1535,17.1708,17.1448,17.1708,25500.0
2011-08-02 12:10:00,19.78,19.78,19.73,19.78,46300.0,17.1708,17.1708,17.1274,17.1708,46300.0
2011-08-02 12:20:00,19.79,19.8,19.78,19.78,21100.0,17.1795,17.1882,17.1708,17.1708,21100.0
2011-08-02 12:30:00,19.79,19.79,19.7,19.72,55800.0,17.1795,17.1795,17.1014,17.1187,55800.0
2011-08-02 12:40:00,19.72,19.76,19.66,19.69,60700.0,17.1187,17.1535,17.0666,17.0927,60700.0
2011-08-02 12:50:00,19.69,19.71,19.64,19.68,43000.0,17.0927,17.1101,17.0493,17.084,43000.0
2011-08-02 13:00:00,19.68,19.73,19.68,19.71,66200.0,17.084,17.1274,17.084,17.1101,66200.0
2011-08-02 13:10:00,19.71,19.73,19.68,19.72,45800.0,17.1101,17.1274,17.084,17.1187,45800.0
2011-08-02 13:20:00,19.73,19.73,19.71,19.72,38000.0,17.1274,17.1274,17.1101,17.1187,38000.0
2011-08-02 13:30:00,19.71,19.72,19.62,19.64,85900.0,17.1101,17.1187,17.0319,17.0493,85900.0
2011-08-02 13:40:00,19.64,19.66,19.62,19.64,52000.0,17.0493,17.0666,17.0319,17.0493,52000.0
2011-08-02 13:50:00,19.64,19.65,19.57,19.58,52700.0,17.0493,17.058,16.9885,16.9972,52700.0
2011-08-02 14:00:00,19.58,19.62,19.58,19.59,54300.0,16.9972,17.0319,16.9972,17.0059,54300.0
2011-08-02 14:10:00,19.6,19.65,19.59,19.65,46400.0,17.0146,17.058,17.0059,17.058,46400.0
2011-08-02 14:20:00,19.65,19.66,19.62,19.63,54200.0,17.058,17.0666,17.0319,17.0406,54200.0
2011-08-02 14:30:00,19.63,19.66,19.63,19.64,58500.0,17.0406,17.0666,17.0406,17.0493,58500.0
2011-08-02 14:40:00,19.65,19.66,19.64,19.65,42500.0,17.058,17.0666,17.0493,17.058,42500.0
2011-08-02 14:50:00,19.65,19.8,19.65,19.8,114900.0,17.058,17.1882,17.058,17.1882,114900.0
2011-08-02 15:00:00,19.8,19.83,19.79,19.82,104500.0,17.1882,17.2142,17.1795,17.2055,104500.0
2011-08-02 15:10:00,19.82,19.84,19.8,19.81,91600.0,17.2055,17.2229,17.1882,17.1969,91600.0
2011-08-02 15:20:00,19.81,19.81,19.69,19.7,121800.0,17.1969,17.1969,17.0927,17.1014,121800.0
2011-08-02 15:30:00,19.7,19.71,19.66,19.69,106600.0,17.1014,17.1101,17.0666,17.0927,106600.0
2011-08-02 15:40:00,19.7,19.7,19.58,19.58,212300.0,17.1014,17.1014,16.9972,16.9972,212300.0
2011-08-02 15:50:00,19.58,19.61,19.53,19.56,230800.0,16.9972,17.0232,16.9538,16.9798,230800.0
2011-08-03 09:30:00,19.46,19.46,19.32,19.33,86400.0,16.893,16.893,16.7715,16.7802,86400.0
2011-08-03 09:40:00,19.33,19.47,19.33,19.46,105400.0,16.7802,16.9017,16.7802,16.893,105400.0
2011-08-03 09:50:00,19.46,19.54,19.45,19.49,110700.0,16.893,16.9625,16.8843,16.9191,110700.0
2011-08-03 10:00:00,19.5,19.54,19.4,19.43,127300.0,16.9278,16.9625,16.8409,16.867,127300.0
2011-08-03 10:10:00,19.44,19.45,19.32,19.36,81100.0,16.8757,16.8843,16.7715,16.8062,81100.0
2011-08-03 10:20:00,19.36,19.41,19.27,19.41,81100.0,16.8062,16.8496,16.7281,16.8496,81100.0
2011-08-03 10:30:00,19.41,19.42,19.2,19.25,114800.0,16.8496,16.8583,16.6673,16.7107,114800.0
2011-08-03 10:40:00,19.25,19.25,19.18,19.21,91800.0,16.7107,16.7107,16.65,16.676,91800.0
2011-08-03 10:50:00,19.21,19.23,19.18,19.2,64600.0,16.676,16.6934,16.65,16.6673,64600.0
2011-08-03 11:00:00,19.21,19.26,19.18,19.18,64800.0,16.676,16.7194,16.65,16.65,64800.0
2011-08-03 11:10:00,19.18,19.29,19.15,19.25,71100.0,16.65,16.7455,16.6239,16.7107,71100.0
2011-08-03 11:20:00,19.26,19.26,19.11,19.11,66600.0,16.7194,16.7194,16.5892,16.5892,66600.0
2011-08-03 11:30:00,19.12,19.2,19.12,19.17,50300.0,16.5979,16.6673,16.5979,16.6413,50300.0
2011-08-03 11:40:00,19.17,19.18,19.14,19.15,52000.0,16.6413,16.65,16.6152,16.6239,52000.0
2011-08-03 11:50:00,19.15,19.22,19.15,19.18,43900.0,16.6239,16.6847,16.6239,16.65,43900.0
2011-08-03 12:00:00,19.18,19.19,19.1,19.13,56400.0,16.65,16.6586,16.5805,16.6066,56400.0
2011-08-03 12:10:00,19.14,19.14,19.1,19.11,32500.0,16.6152,16.6152,16.5805,16.5892,32500.0
2011-08-03 12:20:00,19.12,19.14,19.1,19.12,27900.0,16.5979,16.6152,16.5805,16.5979,27900.0
2011-08-03 12:30:00,19.11,19.18,19.1,19.17,55300.0,16.5892,16.65,16.5805,16.6413,55300.0
2011-08-03 12:40:00,19.18,19.2,19.16,19.17,26300.0,16.65,16.6673,16.6326,16.6413,26300.0
2011-08-03 12:50:00,19.18,19.22,19.18,19.21,65600.0,16.65,16.6847,16.65,16.676,65600.0
2011-08-03 13:00:00,19.2,19.21,19.16,19.18,80700.0,16.6673,16.676,16.6326,16.65,80700.0
2011-08-03 13:10:00,19.18,19.25,19.17,19.24,36300.0,16.65,16.7107,16.6413,16.702,36300.0
2011-08-03 13:20:00,19.24,19.28,19.23,19.24,71700.0,16.702,16.7368,16.6934,16.702,71700.0
2011-08-03 13:30:00,19.25,19.36,19.24,19.36,54800.0,16.7107,16.8062,16.702,16.8062,54800.0
2011-08-03 13:40:00,19.36,19.43,19.36,19.38,63800.0,16.8062,16.867,16.8062,16.8236,63800.0
2011-08-03 13:50:00,19.38,19.39,19.3,19.32,48700.0,16.8236,16.8323,16.7541,16.7715,48700.0
2011-08-03 14:00:00,19.33,19.41,19.33,19.36,55300.0,16.7802,16.8496,16.7802,16.8062,55300.0
2011-08-03 14:10:00,19.36,19.42,19.34,19.34,65500.0,16.8062,16.8583,16.7889,16.7889,65500.0
2011-08-03 14:20:00,19.34,19.36,19.3,19.31,64800.0,16.7889,16.8062,16.7541,16.7628,64800.0
2011-08-03 14:30:00,19.32,19.34,19.3,19.3,44500.0,16.7715,16.7889,16.7541,16.7541,44500.0
2011-08-03 14:40:00,19.31,19.32,19.28,19.3,70100.0,16.7628,16.7715,16.7368,16.7541,70100.0
2011-08-03 14:50:00,19.32,19.36,19.3,19.35,52700.0,16.7715,16.8062,16.7541,16.7975,52700.0
2011-08-03 15:00:00,19.34,19.37,19.32,19.33,82800.0,16.7889,16.8149,16.7715,16.7802,82800.0
2011-08-03 15:10:00,19.32,19.43,19.31,19.43,100500.0,16.7715,16.867,16.7628,16.867,100500.0
2011-08-03 15:20:00,19.43,19.48,19.42,19.44,116500.0,16.867,16.9104,16.8583,16.8757,116500.0
2011-08-03 15:30:00,19.44,19.45,19.41,19.45,114700.0,16.8757,16.8843,16.8496,16.8843,114700.0
2011-08-03 15:40:00,19.45,19.51,19.44,19.45,172700.0,16.8843,16.9364,16.8757,16.8843,172700.0
2011-08-03 15:50:00,19.45,19.47,19.42,19.47,287500.0,16.8843,16.9017,16.8583,16.9017,287500.0
2011-08-04 09:30:00,19.19,19.25,19.08,19.09,111100.0,16.6586,16.7107,16.5632,16.5718,111100.0
2011-08-04 09:40:00,19.09,19.16,19.07,19.12,136800.0,16.5718,16.6326,16.5545,16.5979,136800.0
2011-08-04 09:50:00,19.12,19.24,19.12,19.22,90700.0,16.5979,16.702,16.5979,16.6847,90700.0
2011-08-04 10:00:00,19.23,19.25,19.15,19.16,118800.0,16.6934,16.7107,16.6239,16.6326,118800.0
2011-08-04 10:10:00,19.16,19.17,19.07,19.07,53900.0,16.6326,16.6413,16.5545,16.5545,53900.0
2011-08-04 10:20:00,19.07,19.16,19.07,19.11,63500.0,16.5545,16.6326,16.5545,16.5892,63500.0
2011-08-04 10:30:00,19.1,19.16,19.09,19.09,55000.0,16.5805,16.6326,16.5718,16.5718,55000.0
2011-08-04 10:40:00,19.09,19.1,19.0,19.06,101200.0,16.5718,16.5805,16.4937,16.5458,101200.0
2011-08-04 10:50:00,19.06,19.07,18.97,19.0,89200.0,16.5458,16.5545,16.4677,16.4937,89200.0
2011-08-04 11:00:00,19.0,19.05,18.95,19.02,70800.0,16.4937,16.5371,16.4503,16.5111,70800.0
2011-08-04 11:10:00,19.02,19.09,19.02,19.08,45200.0,16.5111,16.5718,16.5111,16.5632,45200.0
2011-08-04 11:20:00,19.08,19.08,18.94,18.95,50300.0,16.5632,16.5632,16.4416,16.4503,50300.0
2011-08-04 11:30:00,18.95,18.98,18.92,18.95,55300.0,16.4503,16.4763,16.4243,16.4503,55300.0
2011-08-04 11:40:00,18.94,18.95,18.72,18.77,116600.0,16.4416,16.4503,16.2506,16.294,116600.0
2011-08-04 11:50:00,18.77,18.86,18.75,18.85,47200.0,16.294,16.3722,16.2767,16.3635,47200.0
2011-08-04 12:00:00,18.85,18.94,18.83,18.9,52100.0,16.3635,16.4416,16.3461,16.4069,52100.0
2011-08-04 12:10:00,18.9,18.93,18.86,18.87,72100.0,16.4069,16.4329,16.3722,16.3809,72100.0
2011-08-04 12:20:00,18.86,18.94,18.84,18.9,77400.0,16.3722,16.4416,16.3548,16.4069,77400.0
2011-08-04 12:30:00,18.9,18.95,18.89,18.91,59500.0,16.4069,16.4503,16.3982,16.4156,59500.0
2011-08-04 12:40:00,18.91,18.93,18.91,18.93,26500.0,16.4156,16.4329,16.4156,16.4329,26500.0
2011-08-04 12:50:00,18.92,18.92,18.85,18.87,58400.0,16.4243,16.4243,16.3635,16.3809,58400.0
2011-08-04 13:00:00,18.86,18.88,18.8,18.87,84000.0,16.3722,16.3895,16.3201,16.3809,84000.0
2011-08-04 13:10:00,18.88,18.88,18.77,18.8,52300.0,16.3895,16.3895,16.294,16.3201,52300.0
2011-08-04 13:20:00,18.79,18.81,18.78,18.81,65400.0,16.3114,16.3288,16.3027,16.3288,65400.0
2011-08-04 13:30:00,18.81,18.81,18.77,18.79,48200.0,16.3288,16.3288,16.294,16.3114,48200.0
2011-08-04 13:40:00,18.78,18.79,18.64,18.66,86900.0,16.3027,16.3114,16.1812,16.1986,86900.0
2011-08-04 13:50:00,18.66,18.66,18.59,18.62,120000.0,16.1986,16.1986,16.1378,16.1638,120000.0
2011-08-04 14:00:00,18.62,18.63,18.55,18.57,111700.0,16.1638,16.1725,16.1031,16.1204,111700.0
2011-08-04 14:10:00,18.57,18.58,18.49,18.51,72600.0,16.1204,16.1291,16.051,16.0683,72600.0
2011-08-04 14:20:00,18.51,18.51,18.4,18.43,121700.0,16.0683,16.0683,15.9729,15.9989,121700.0
2011-08-04 14:30:00,18.44,18.52,18.41,18.5,90900.0,16.0076,16.077,15.9815,16.0597,90900.0
2011-08-04 14:40:00,18.51,18.58,18.49,18.55,96900.0,16.0683,16.1291,16.051,16.1031,96900.0
2011-08-04 14:50:00,18.56,18.58,18.52,18.54,87000.0,16.1117,16.1291,16.077,16.0944,87000.0
2011-08-04 15:00:00,18.53,18.6,18.5,18.6,127300.0,16.0857,16.1465,16.0597,16.1465,127300.0
2011-08-04 15:10:00,18.6,18.61,18.44,18.46,123800.0,16.1465,16.1552,16.0076,16.0249,123800.0
2011-08-04 15:20:00,18.46,18.48,18.35,18.35,142900.0,16.0249,16.0423,15.9294,15.9294,142900.0
2011-08-04 15:30:00,18.35,18.37,18.3,18.35,154800.0,15.9294,15.9468,15.886,15.9294,154800.0
2011-08-04 15:40:00,18.35,18.35,18.19,18.25,444800.0,15.9294,15.9294,15.7906,15.8426,444800.0
2011-08-04 15:50:00,18.25,18.27,18.15,18.16,414500.0,15.8426,15.86,15.7558,15.7645,414500.0
2011-08-05 09:30:00,18.42,18.45,18.31,18.37,71100.0,15.9902,16.0163,15.8947,15.9468,71100.0
2011-08-05 09:40:00,18.37,18.4,18.32,18.36,93400.0,15.9468,15.9729,15.9034,15.9381,93400.0
2011-08-05 09:50:00,18.37,18.37,18.11,18.17,156200.0,15.9468,15.9468,15.7211,15.7732,156200.0
2011-08-05 10:00:00,18.16,18.24,18.09,18.24,177800.0,15.7645,15.834,15.7037,15.834,177800.0
2011-08-05 10:10:00,18.23,18.27,18.13,18.24,142200.0,15.8253,15.86,15.7385,15.834,142200.0
2011-08-05 10:20:00,18.24,18.33,18.22,18.29,117400.0,15.834,15.9121,15.8166,15.8774,117400.0
2011-08-05 10:30:00,18.29,18.3,18.19,18.25,117900.0,15.8774,15.886,15.7906,15.8426,117900.0
2011-08-05 10:40:00,18.27,18.27,18.1,18.13,75600.0,15.86,15.86,15.7124,15.7385,75600.0
2011-08-05 10:50:00,18.13,18.15,18.07,18.12,87600.0,15.7385,15.7558,15.6864,15.7298,87600.0
2011-08-05 11:00:00,18.13,18.13,17.96,17.99,77400.0,15.7385,15.7385,15.5909,15.6169,77400.0
2011-08-05 11:10:00,17.99,18.0,17.88,17.92,79000.0,15.6169,15.6256,15.5214,15.5562,79000.0
2011-08-05 11:20:00,17.92,18.08,17.86,17.96,82100.0,15.5562,15.6951,15.5041,15.5909,82100.0
2011-08-05 11:30:00,17.95,18.03,17.92,17.95,98600.0,15.5822,15.6517,15.5562,15.5822,98600.0
2011-08-05 11:40:00,17.95,17.96,17.84,17.86,86500.0,15.5822,15.5909,15.4867,15.5041,86500.0
2011-08-05 11:50:00,17.86,17.92,17.78,17.82,130500.0,15.5041,15.5562,15.4346,15.4694,130500.0
2011-08-05 12:00:00,17.81,17.88,17.77,17.84,93300.0,15.4607,15.5214,15.426,15.4867,93300.0
2011-08-05 12:10:00,17.84,18.08,17.82,17.95,156800.0,15.4867,15.6951,15.4694,15.5822,156800.0
2011-08-05 12:20:00,17.95,18.04,17.89,17.95,102300.0,15.5822,15.6603,15.5301,15.5822,102300.0
2011-08-05 12:30:00,17.96,18.17,17.92,18.15,102800.0,15.5909,15.7732,15.5562,15.7558,102800.0
2011-08-05 12:40:00,18.14,18.37,18.08,18.32,118700.0,15.7472,15.9468,15.6951,15.9034,118700.0
2011-08-05 12:50:00,18.31,18.42,18.28,18.35,107600.0,15.8947,15.9902,15.8687,15.9294,107600.0
2011-08-05 13:00:00,18.34,18.4,18.21,18.25,96300.0,15.9208,15.9729,15.8079,15.8426,96300.0
2011-08-05 13:10:00,18.26,18.39,18.26,18.37,78000.0,15.8513,15.9642,15.8513,15.9468,78000.0
2011-08-05 13:20:00,18.38,18.41,18.35,18.37,73500.0,15.9555,15.9815,15.9294,15.9468,73500.0
2011-08-05 13:30:00,18.37,18.4,18.27,18.27,74900.0,15.9468,15.9729,15.86,15.86,74900.0
2011-08-05 13:40:00,18.28,18.37,18.23,18.36,77200.0,15.8687,15.9468,15.8253,15.9381,77200.0
2011-08-05 13:50:00,18.37,18.46,18.34,18.39,96000.0,15.9468,16.0249,15.9208,15.9642,96000.0
2011-08-05 14:00:00,18.39,18.4,18.3,18.31,75300.0,15.9642,15.9729,15.886,15.8947,75300.0
2011-08-05 14:10:00,18.31,18.34,18.26,18.34,78600.0,15.8947,15.9208,15.8513,15.9208,78600.0
2011-08-05 14:20:00,18.34,18.41,18.31,18.34,59900.0,15.9208,15.9815,15.8947,15.9208,59900.0
2011-08-05 14:30:00,18.33,18.43,18.32,18.43,59600.0,15.9121,15.9989,15.9034,15.9989,59600.0
2011-08-05 14:40:00,18.43,18.45,18.41,18.41,91200.0,15.9989,16.0163,15.9815,15.9815,91200.0
2011-08-05 14:50:00,18.42,18.42,18.32,18.38,145400.0,15.9902,15.9902,15.9034,15.9555,145400.0
2011-08-05 15:00:00,18.39,18.43,18.16,18.2,134100.0,15.9642,15.9989,15.7645,15.7992,134100.0
2011-08-05 15:10:00,18.2,18.31,18.18,18.27,100400.0,15.7992,15.8947,15.7819,15.86,100400.0
2011-08-05 15:20:00,18.27,18.35,18.22,18.22,166600.0,15.86,15.9294,15.8166,15.8166,166600.0
2011-08-05 15:30:00,18.22,18.39,18.22,18.37,195500.0,15.8166,15.9642,15.8166,15.9468,195500.0
2011-08-05 15:40:00,18.38,18.4,18.27,18.28,278600.0,15.9555,15.9729,15.86,15.8687,278600.0
2011-08-05 15:50:00,18.28,18.36,18.26,18.36,357600.0,15.8687,15.9381,15.8513,15.9381,357600.0
2011-08-08 09:30:00,18.08,18.14,17.97,18.04,136600.0,15.6951,15.7472,15.5996,15.6603,136600.0
2011-08-08 09:40:00,18.04,18.05,17.82,17.84,150100.0,15.6603,15.669,15.4694,15.4867,150100.0
2011-08-08 09:50:00,17.84,18.05,17.8,17.89,135600.0,15.4867,15.669,15.452,15.5301,135600.0
2011-08-08 10:00:00,17.89,17.97,17.69,17.72,145600.0,15.5301,15.5996,15.3565,15.3826,145600.0
2011-08-08 10:10:00,17.72,17.77,17.64,17.7,130500.0,15.3826,15.426,15.3131,15.3652,130500.0
2011-08-08 10:20:00,17.69,17.7,17.51,17.54,120700.0,15.3565,15.3652,15.2003,15.2263,120700.0
2011-08-08 10:30:00,17.55,17.59,17.45,17.52,208000.0,15.235,15.2697,15.1482,15.2089,208000.0
2011-08-08 10:40:00,17.52,17.59,17.47,17.59,124800.0,15.2089,15.2697,15.1655,15.2697,124800.0
2011-08-08 10:50:00,17.58,17.58,17.43,17.44,100000.0,15.261,15.261,15.1308,15.1395,100000.0
2011-08-08 11:00:00,17.43,17.65,17.42,17.63,159600.0,15.1308,15.3218,15.1221,15.3044,159600.0
2011-08-08 11:10:00,17.64,17.76,17.61,17.66,91800.0,15.3131,15.4173,15.2871,15.3305,91800.0
2011-08-08 11:20:00,17.65,17.67,17.58,17.61,97400.0,15.3218,15.3391,15.261,15.2871,97400.0
2011-08-08 11:30:00,17.6,17.61,17.5,17.52,99400.0,15.2784,15.2871,15.1916,15.2089,99400.0
2011-08-08 11:40:00,17.52,17.58,17.43,17.52,71800.0,15.2089,15.261,15.1308,15.2089,71800.0
2011-08-08 11:50:00,17.53,17.54,17.48,17.5,70300.0,15.2176,15.2263,15.1742,15.1916,70300.0
2011-08-08 12:00:00,17.49,17.51,17.45,17.48,92700.0,15.1829,15.2003,15.1482,15.1742,92700.0
2011-08-08 12:10:00,17.48,17.52,17.41,17.41,76900.0,15.1742,15.2089,15.1134,15.1134,76900.0
2011-08-08 12:20:00,17.41,17.41,17.31,17.33,103400.0,15.1134,15.1134,15.0266,15.044,103400.0
2011-08-08 12:30:00,17.33,17.35,17.3,17.33,52800.0,15.044,15.0614,15.018,15.044,52800.0
2011-08-08 12:40:00,17.32,17.42,17.31,17.4,76200.0,15.0353,15.1221,15.0266,15.1048,76200.0
2011-08-08 12:50:00,17.4,17.45,17.37,17.38,64800.0,15.1048,15.1482,15.0787,15.0874,64800.0
2011-08-08 13:00:00,17.38,17.41,17.32,17.32,62300.0,15.0874,15.1134,15.0353,15.0353,62300.0
2011-08-08 13:10:00,17.33,17.35,17.2,17.3,67600.0,15.044,15.0614,14.9311,15.018,67600.0
2011-08-08 13:20:00,17.29,17.33,17.27,17.29,60400.0,15.0093,15.044,14.9919,15.0093,60400.0
2011-08-08 13:30:00,17.29,17.29,17.16,17.16,70100.0,15.0093,15.0093,14.8964,14.8964,70100.0
2011-08-08 13:40:00,17.17,17.18,17.04,17.09,128100.0,14.9051,14.9138,14.7923,14.8357,128100.0
2011-08-08 13:50:00,17.09,17.15,17.01,17.02,95600.0,14.8357,14.8877,14.7662,14.7749,95600.0
2011-08-08 14:00:00,17.03,17.05,16.93,16.95,173700.0,14.7836,14.8009,14.6968,14.7141,173700.0
2011-08-08 14:10:00,16.94,16.98,16.75,16.79,117200.0,14.7054,14.7402,14.5405,14.5752,117200.0
2011-08-08 14:20:00,16.79,16.82,16.53,16.69,170000.0,14.5752,14.6013,14.3495,14.4884,170000.0
2011-08-08 14:30:00,16.68,16.85,16.62,16.71,160200.0,14.4797,14.6273,14.4277,14.5058,160200.0
2011-08-08 14:40:00,16.72,16.77,16.64,16.67,122100.0,14.5145,14.5579,14.445,14.4711,122100.0
2011-08-08 14:50:00,16.67,16.75,16.66,16.72,87700.0,14.4711,14.5405,14.4624,14.5145,87700.0
2011-08-08 15:00:00,16.71,16.89,16.7,16.89,112500.0,14.5058,14.662,14.4971,14.662,112500.0
2011-08-08 15:10:00,16.89,17.16,16.86,17.09,283400.0,14.662,14.8964,14.636,14.8357,283400.0
2011-08-08 15:20:00,17.08,17.1,16.95,16.96,136700.0,14.827,14.8443,14.7141,14.7228,136700.0
2011-08-08 15:30:00,16.96,16.98,16.89,16.96,378200.0,14.7228,14.7402,14.662,14.7228,378200.0
2011-08-08 15:40:00,16.96,17.0,16.67,16.72,326300.0,14.7228,14.7575,14.4711,14.5145,326300.0
2011-08-08 15:50:00,16.72,16.79,16.64,16.64,403600.0,14.5145,14.5752,14.445,14.445,403600.0
2011-08-09 09:30:00,16.86,16.92,16.59,16.59,102100.0,14.636,14.6881,14.4016,14.4016,102100.0
2011-08-09 09:40:00,16.6,16.64,16.42,16.58,121700.0,14.4103,14.445,14.254,14.3929,121700.0
2011-08-09 09:50:00,16.59,16.84,16.59,16.78,104100.0,14.4016,14.6186,14.4016,14.5665,104100.0
2011-08-09 10:00:00,16.79,16.9,16.71,16.76,159300.0,14.5752,14.6707,14.5058,14.5492,159300.0
2011-08-09 10:10:00,16.76,16.87,16.73,16.83,99000.0,14.5492,14.6447,14.5231,14.61,99000.0
2011-08-09 10:20:00,16.84,16.93,16.79,16.93,96100.0,14.6186,14.6968,14.5752,14.6968,96100.0
2011-08-09 10:30:00,16.94,16.99,16.89,16.94,98900.0,14.7054,14.7488,14.662,14.7054,98900.0
2011-08-09 10:40:00,16.94,17.06,16.91,17.04,146200.0,14.7054,14.8096,14.6794,14.7923,146200.0
2011-08-09 10:50:00,17.04,17.2,17.02,17.1,255500.0,14.7923,14.9311,14.7749,14.8443,255500.0
2011-08-09 11:00:00,17.1,17.14,17.02,17.11,106200.0,14.8443,14.8791,14.7749,14.853,106200.0
2011-08-09 11:10:00,17.11,17.14,17.02,17.12,113100.0,14.853,14.8791,14.7749,14.8617,113100.0
2011-08-09 11:20:00,17.12,17.19,17.09,17.19,89100.0,14.8617,14.9225,14.8357,14.9225,89100.0
2011-08-09 11:30:00,17.18,17.19,17.11,17.15,79900.0,14.9138,14.9225,14.853,14.8877,79900.0
2011-08-09 11:40:00,17.14,17.23,17.13,17.18,70600.0,14.8791,14.9572,14.8704,14.9138,70600.0
2011-08-09 11:50:00,17.17,17.33,17.17,17.3,74800.0,14.9051,15.044,14.9051,15.018,74800.0
2011-08-09 12:00:00,17.3,17.39,17.3,17.37,81300.0,15.018,15.0961,15.018,15.0787,81300.0
2011-08-09 12:10:00,17.37,17.37,17.31,17.37,67000.0,15.0787,15.0787,15.0266,15.0787,67000.0
2011-08-09 12:20:00,17.37,17.43,17.34,17.42,89300.0,15.0787,15.1308,15.0527,15.1221,89300.0
2011-08-09 12:30:00,17.43,17.48,17.42,17.48,56800.0,15.1308,15.1742,15.1221,15.1742,56800.0
2011-08-09 12:40:00,17.48,17.48,17.47,17.48,52400.0,15.1742,15.1742,15.1655,15.1742,52400.0
2011-08-09 12:50:00,17.47,17.53,17.45,17.51,172500.0,15.1655,15.2176,15.1482,15.2003,172500.0
2011-08-09 13:00:00,17.5,17.64,17.48,17.64,207400.0,15.1916,15.3131,15.1742,15.3131,207400.0
2011-08-09 13:10:00,17.64,17.68,17.6,17.62,116700.0,15.3131,15.3478,15.2784,15.2957,116700.0
2011-08-09 13:20:00,17.62,17.66,17.6,17.61,90400.0,15.2957,15.3305,15.2784,15.2871,90400.0
2011-08-09 13:30:00,17.62,17.64,17.59,17.62,99200.0,15.2957,15.3131,15.2697,15.2957,99200.0
2011-08-09 13:40:00,17.62,17.68,17.62,17.67,149700.0,15.2957,15.3478,15.2957,15.3391,149700.0
2011-08-09 13:50:00,17.67,17.7,17.61,17.68,142900.0,15.3391,15.3652,15.2871,15.3478,142900.0
2011-08-09 14:00:00,17.68,17.74,17.64,17.65,104800.0,15.3478,15.3999,15.3131,15.3218,104800.0
2011-08-09 14:10:00,17.65,17.76,17.56,17.6,166700.0,15.3218,15.4173,15.2437,15.2784,166700.0
2011-08-09 14:20:00,17.6,17.63,17.29,17.55,230800.0,15.2784,15.3044,15.0093,15.235,230800.0
2011-08-09 14:30:00,17.55,17.55,17.32,17.35,207200.0,15.235,15.235,15.0353,15.0614,207200.0
2011-08-09 14:40:00,17.36,17.36,17.06,17.18,267900.0,15.07,15.07,14.8096,14.9138,267900.0
2011-08-09 14:50:00,17.18,17.43,17.18,17.25,199300.0,14.9138,15.1308,14.9138,14.9746,199300.0
2011-08-09 15:00:00,17.24,17.4,17.16,17.36,165500.0,14.9659,15.1048,14.8964,15.07,165500.0
2011-08-09 15:10:00,17.37,17.77,17.37,17.72,156500.0,15.0787,15.426,15.0787,15.3826,156500.0
2011-08-09 15:20:00,17.71,17.88,17.65,17.84,242000.0,15.3739,15.5214,15.3218,15.4867,242000.0
2011-08-09 15:30:00,17.83,17.87,17.68,17.86,232300.0,15.478,15.5128,15.3478,15.5041,232300.0
2011-08-09 15:40:00,17.85,18.04,17.85,18.01,444200.0,15.4954,15.6603,15.4954,15.6343,444200.0
2011-08-09 15:50:00,18.01,18.18,17.97,18.18,518200.0,15.6343,15.7819,15.5996,15.7819,518200.0
2011-08-10 09:30:00,17.81,17.93,17.75,17.82,131000.0,15.4607,15.5649,15.4086,15.4694,131000.0
2011-08-10 09:40:00,17.82,17.98,17.78,17.93,149200.0,15.4694,15.6083,15.4346,15.5649,149200.0
2011-08-10 09:50:00,17.91,17.97,17.76,17.79,128000.0,15.5475,15.5996,15.4173,15.4433,128000.0
2011-08-10 10:00:00,17.79,17.89,17.69,17.74,140300.0,15.4433,15.5301,15.3565,15.3999,140300.0
2011-08-10 10:10:00,17.73,17.75,17.56,17.69,127000.0,15.3912,15.4086,15.2437,15.3565,127000.0
2011-08-10 10:20:00,17.68,17.74,17.5,17.65,123600.0,15.3478,15.3999,15.1916,15.3218,123600.0
2011-08-10 10:30:00,17.65,17.84,17.58,17.72,167100.0,15.3218,15.4867,15.261,15.3826,167100.0
2011-08-10 10:40:00,17.74,17.8,17.57,17.62,157200.0,15.3999,15.452,15.2523,15.2957,157200.0
2011-08-10 10:50:00,17.61,17.67,17.45,17.6,119000.0,15.2871,15.3391,15.1482,15.2784,119000.0
2011-08-10 11:00:00,17.6,17.6,17.48,17.54,147700.0,15.2784,15.2784,15.1742,15.2263,147700.0
2011-08-10 11:10:00,17.54,17.75,17.53,17.63,129500.0,15.2263,15.4086,15.2176,15.3044,129500.0
2011-08-10 11:20:00,17.62,17.65,17.53,17.56,77800.0,15.2957,15.3218,15.2176,15.2437,77800.0
2011-08-10 11:30:00,17.55,17.64,17.49,17.56,109000.0,15.235,15.3131,15.1829,15.2437,109000.0
2011-08-10 11:40:00,17.54,17.7,17.52,17.6,84200.0,15.2263,15.3652,15.2089,15.2784,84200.0
2011-08-10 11:50:00,17.62,17.77,17.62,17.74,91800.0,15.2957,15.426,15.2957,15.3999,91800.0
2011-08-10 12:00:00,17.74,17.85,17.69,17.8,167700.0,15.3999,15.4954,15.3565,15.452,167700.0
2011-08-10 12:10:00,17.8,17.89,17.76,17.89,83400.0,15.452,15.5301,15.4173,15.5301,83400.0
2011-08-10 12:20:00,17.89,17.89,17.81,17.82,140100.0,15.5301,15.5301,15.4607,15.4694,140100.0
2011-08-10 12:30:00,17.82,17.84,17.74,17.76,144800.0,15.4694,15.4867,15.3999,15.4173,144800.0
2011-08-10 12:40:00,17.75,17.85,17.71,17.83,64800.0,15.4086,15.4954,15.3739,15.478,64800.0
2011-08-10 12:50:00,17.83,17.95,17.81,17.92,87600.0,15.478,15.5822,15.4607,15.5562,87600.0
2011-08-10 13:00:00,17.92,17.96,17.86,17.89,82300.0,15.5562,15.5909,15.5041,15.5301,82300.0
2011-08-10 13:10:00,17.9,17.94,17.81,17.83,82700.0,15.5388,15.5735,15.4607,15.478,82700.0
2011-08-10 13:20:00,17.83,17.9,17.78,17.87,96600.0,15.478,15.5388,15.4346,15.5128,96600.0
2011-08-10 13:30:00,17.87,17.96,17.85,17.91,87800.0,15.5128,15.5909,15.4954,15.5475,87800.0
2011-08-10 13:40:00,17.9,18.01,17.86,18.0,79500.0,15.5388,15.6343,15.5041,15.6256,79500.0
2011-08-10 13:50:00,18.0,18.09,17.97,18.05,104800.0,15.6256,15.7037,15.5996,15.669,104800.0
2011-08-10 14:00:00,18.05,18.18,18.0,18.18,106200.0,15.669,15.7819,15.6256,15.7819,106200.0
2011-08-10 14:10:00,18.18,18.27,18.11,18.14,101400.0,15.7819,15.86,15.7211,15.7472,101400.0
2011-08-10 14:20:00,18.14,18.24,18.12,18.16,110000.0,15.7472,15.834,15.7298,15.7645,110000.0
2011-08-10 14:30:00,18.16,18.18,18.01,18.03,86300.0,15.7645,15.7819,15.6343,15.6517,86300.0
2011-08-10 14:40:00,18.04,18.11,18.03,18.07,116700.0,15.6603,15.7211,15.6517,15.6864,116700.0
2011-08-10 14:50:00,18.07,18.07,17.93,17.94,103600.0,15.6864,15.6864,15.5649,15.5735,103600.0
2011-08-10 15:00:00,17.93,17.95,17.88,17.89,179600.0,15.5649,15.5822,15.5214,15.5301,179600.0
2011-08-10 15:10:00,17.89,17.93,17.78,17.84,149200.0,15.5301,15.5649,15.4346,15.4867,149200.0
2011-08-10 15:20:00,17.83,17.98,17.81,17.84,139600.0,15.478,15.6083,15.4607,15.4867,139600.0
2011-08-10 15:30:00,17.84,17.84,17.71,17.81,191900.0,15.4867,15.4867,15.3739,15.4607,191900.0
2011-08-10 15:40:00,17.82,17.91,17.71,17.77,266500.0,15.4694,15.5475,15.3739,15.426,266500.0
2011-08-10 15:50:00,17.78,17.78,17.59,17.61,332400.0,15.4346,15.4346,15.2697,15.2871,332400.0
2011-08-11 09:30:00,17.68,17.85,17.57,17.79,152800.0,15.3478,15.4954,15.2523,15.4433,152800.0
2011-08-11 09:40:00,17.79,17.83,17.57,17.58,105600.0,15.4433,15.478,15.2523,15.261,105600.0
2011-08-11 09:50:00,17.57,17.66,17.5,17.61,130800.0,15.2523,15.3305,15.1916,15.2871,130800.0
2011-08-11 10:00:00,17.62,17.78,17.6,17.74,136000.0,15.2957,15.4346,15.2784,15.3999,136000.0
2011-08-11 10:10:00,17.74,17.89,17.64,17.85,102600.0,15.3999,15.5301,15.3131,15.4954,102600.0
2011-08-11 10:20:00,17.87,17.96,17.84,17.87,93000.0,15.5128,15.5909,15.4867,15.5128,93000.0
2011-08-11 10:30:00,17.87,17.97,17.86,17.96,94800.0,15.5128,15.5996,15.5041,15.5909,94800.0
2011-08-11 10:40:00,17.96,18.17,17.93,18.16,102800.0,15.5909,15.7732,15.5649,15.7645,102800.0
2011-08-11 10:50:00,18.16,18.18,18.04,18.05,82900.0,15.7645,15.7819,15.6603,15.669,82900.0
2011-08-11 11:00:00,18.05,18.12,18.03,18.07,56800.0,15.669,15.7298,15.6517,15.6864,56800.0
2011-08-11 11:10:00,18.06,18.08,17.97,17.99,53400.0,15.6777,15.6951,15.5996,15.6169,53400.0
2011-08-11 11:20:00,18.0,18.07,17.96,18.05,54500.0,15.6256,15.6864,15.5909,15.669,54500.0
2011-08-11 11:30:00,18.05,18.09,17.96,17.99,64200.0,15.669,15.7037,15.5909,15.6169,64200.0
2011-08-11 11:40:00,18.0,18.08,17.99,18.06,51300.0,15.6256,15.6951,15.6169,15.6777,51300.0
2011-08-11 11:50:00,18.07,18.17,18.06,18.06,48700.0,15.6864,15.7732,15.6777,15.6777,48700.0
2011-08-11 12:00:00,18.07,18.14,18.04,18.11,60600.0,15.6864,15.7472,15.6603,15.7211,60600.0
2011-08-11 12:10:00,18.11,18.14,18.05,18.09,50000.0,15.7211,15.7472,15.669,15.7037,50000.0
2011-08-11 12:20:00,18.08,18.12,18.03,18.04,38800.0,15.6951,15.7298,15.6517,15.6603,38800.0
2011-08-11 12:30:00,18.04,18.14,18.04,18.14,39200.0,15.6603,15.7472,15.6603,15.7472,39200.0
2011-08-11 12:40:00,18.14,18.28,18.14,18.22,52600.0,15.7472,15.8687,15.7472,15.8166,52600.0
2011-08-11 12:50:00,18.23,18.39,18.21,18.34,72600.0,15.8253,15.9642,15.8079,15.9208,72600.0
2011-08-11 13:00:00,18.33,18.34,18.24,18.27,117300.0,15.9121,15.9208,15.834,15.86,117300.0
2011-08-11 13:10:00,18.28,18.32,18.23,18.26,96800.0,15.8687,15.9034,15.8253,15.8513,96800.0
2011-08-11 13:20:00,18.26,18.37,18.24,18.35,55500.0,15.8513,15.9468,15.834,15.9294,55500.0
2011-08-11 13:30:00,18.35,18.39,18.29,18.3,77800.0,15.9294,15.9642,15.8774,15.886,77800.0
2011-08-11 13:40:00,18.29,18.31,18.19,18.26,53800.0,15.8774,15.8947,15.7906,15.8513,53800.0
2011-08-11 13:50:00,18.26,18.34,18.23,18.32,41400.0,15.8513,15.9208,15.8253,15.9034,41400.0
2011-08-11 14:00:00,18.32,18.34,18.3,18.33,44300.0,15.9034,15.9208,15.886,15.9121,44300.0
2011-08-11 14:10:00,18.33,18.45,18.33,18.42,60500.0,15.9121,16.0163,15.9121,15.9902,60500.0
2011-08-11 14:20:00,18.42,18.49,18.42,18.45,50600.0,15.9902,16.051,15.9902,16.0163,50600.0
2011-08-11 14:30:00,18.46,18.47,18.35,18.4,59300.0,16.0249,16.0336,15.9294,15.9729,59300.0
2011-08-11 14:40:00,18.41,18.42,18.35,18.36,76200.0,15.9815,15.9902,15.9294,15.9381,76200.0
2011-08-11 14:50:00,18.35,18.52,18.35,18.49,63100.0,15.9294,16.077,15.9294,16.051,63100.0
2011-08-11 15:00:00,18.5,18.58,18.48,18.51,64400.0,16.0597,16.1291,16.0423,16.0683,64400.0
2011-08-11 15:10:00,18.51,18.6,18.5,18.6,80700.0,16.0683,16.1465,16.0597,16.1465,80700.0
2011-08-11 15:20:00,18.6,18.61,18.54,18.55,103800.0,16.1465,16.1552,16.0944,16.1031,103800.0
2011-08-11 15:30:00,18.56,18.63,18.55,18.59,164900.0,16.1117,16.1725,16.1031,16.1378,164900.0
2011-08-11 15:40:00,18.59,18.74,18.59,18.67,283600.0,16.1378,16.268,16.1378,16.2072,283600.0
2011-08-11 15:50:00,18.67,18.68,18.47,18.48,324300.0,16.2072,16.2159,16.0336,16.0423,324300.0
2011-08-12 09:30:00,18.68,18.92,18.52,18.74,72000.0,16.2159,16.4243,16.077,16.268,72000.0
2011-08-12 09:40:00,18.76,18.85,18.64,18.8,61300.0,16.2854,16.3635,16.1812,16.3201,61300.0
2011-08-12 09:50:00,18.8,18.8,18.53,18.63,48400.0,16.3201,16.3201,16.0857,16.1725,48400.0
2011-08-12 10:00:00,18.64,18.68,18.51,18.57,74200.0,16.1812,16.2159,16.0683,16.1204,74200.0
2011-08-12 10:10:00,18.58,18.71,18.5,18.71,65300.0,16.1291,16.242,16.0597,16.242,65300.0
2011-08-12 10:20:00,18.72,18.78,18.61,18.73,85200.0,16.2506,16.3027,16.1552,16.2593,85200.0
2011-08-12 10:30:00,18.74,18.78,18.65,18.77,46400.0,16.268,16.3027,16.1899,16.294,46400.0
2011-08-12 10:40:00,18.77,18.77,18.65,18.67,86100.0,16.294,16.294,16.1899,16.2072,86100.0
2011-08-12 10:50:00,18.66,18.68,18.57,18.61,178500.0,16.1986,16.2159,16.1204,16.1552,178500.0
2011-08-12 11:00:00,18.6,18.73,18.6,18.73,57000.0,16.1465,16.2593,16.1465,16.2593,57000.0
2011-08-12 11:10:00,18.73,18.85,18.73,18.79,47500.0,16.2593,16.3635,16.2593,16.3114,47500.0
2011-08-12 11:20:00,18.79,18.89,18.73,18.84,89400.0,16.3114,16.3982,16.2593,16.3548,89400.0
2011-08-12 11:30:00,18.84,18.96,18.81,18.93,47300.0,16.3548,16.459,16.3288,16.4329,47300.0
2011-08-12 11:40:00,18.93,19.06,18.93,19.01,69500.0,16.4329,16.5458,16.4329,16.5024,69500.0
2011-08-12 11:50:00,19.01,19.04,18.95,18.98,44000.0,16.5024,16.5284,16.4503,16.4763,44000.0
2011-08-12 12:00:00,18.98,19.01,18.95,18.96,36700.0,16.4763,16.5024,16.4503,16.459,36700.0
2011-08-12 12:10:00,18.96,18.96,18.88,18.91,46500.0,16.459,16.459,16.3895,16.4156,46500.0
2011-08-12 12:20:00,18.92,18.92,18.82,18.85,59400.0,16.4243,16.4243,16.3375,16.3635,59400.0
2011-08-12 12:30:00,18.85,18.85,18.78,18.8,75300.0,16.3635,16.3635,16.3027,16.3201,75300.0
2011-08-12 12:40:00,18.8,18.84,18.78,18.78,50400.0,16.3201,16.3548,16.3027,16.3027,50400.0
2011-08-12 12:50:00,18.78,18.84,18.75,18.84,31100.0,16.3027,16.3548,16.2767,16.3548,31100.0
2011-08-12 13:00:00,18.84,18.85,18.83,18.83,24300.0,16.3548,16.3635,16.3461,16.3461,24300.0
2011-08-12 13:10:00,18.83,18.88,18.82,18.88,33700.0,16.3461,16.3895,16.3375,16.3895,33700.0
2011-08-12 13:20:00,18.87,18.91,18.85,18.9,36400.0,16.3809,16.4156,16.3635,16.4069,36400.0
2011-08-12 13:30:00,18.91,18.97,18.88,18.94,42600.0,16.4156,16.4677,16.3895,16.4416,42600.0
2011-08-12 13:40:00,18.95,19.01,18.94,19.0,32500.0,16.4503,16.5024,16.4416,16.4937,32500.0
2011-08-12 13:50:00,19.01,19.01,18.96,18.98,27800.0,16.5024,16.5024,16.459,16.4763,27800.0
2011-08-12 14:00:00,18.98,19.02,18.98,19.0,19100.0,16.4763,16.5111,16.4763,16.4937,19100.0
2011-08-12 14:10:00,19.0,19.0,18.86,18.89,83800.0,16.4937,16.4937,16.3722,16.3982,83800.0
2011-08-12 14:20:00,18.89,18.93,18.83,18.91,56900.0,16.3982,16.4329,16.3461,16.4156,56900.0
2011-08-12 14:30:00,18.91,18.94,18.86,18.88,68600.0,16.4156,16.4416,16.3722,16.3895,68600.0
2011-08-12 14:40:00,18.87,18.99,18.86,18.95,65600.0,16.3809,16.485,16.3722,16.4503,65600.0
2011-08-12 14:50:00,18.95,18.98,18.9,18.97,42200.0,16.4503,16.4763,16.4069,16.4677,42200.0
2011-08-12 15:00:00,18.97,19.01,18.91,18.91,61400.0,16.4677,16.5024,16.4156,16.4156,61400.0
2011-08-12 15:10:00,18.91,18.97,18.9,18.95,58000.0,16.4156,16.4677,16.4069,16.4503,58000.0
2011-08-12 15:20:00,18.95,18.97,18.9,18.92,75000.0,16.4503,16.4677,16.4069,16.4243,75000.0
2011-08-12 15:30:00,18.93,18.93,18.82,18.91,103600.0,16.4329,16.4329,16.3375,16.4156,103600.0
2011-08-12 15:40:00,18.91,18.94,18.85,18.85,176100.0,16.4156,16.4416,16.3635,16.3635,176100.0
2011-08-12 15:50:00,18.86,18.89,18.84,18.88,210000.0,16.3722,16.3982,16.3548,16.3895,210000.0
2011-08-15 09:30:00,19.05,19.11,19.0,19.07,59800.0,16.5371,16.5892,16.4937,16.5545,59800.0
2011-08-15 09:40:00,19.07,19.08,18.98,19.05,43100.0,16.5545,16.5632,16.4763,16.5371,43100.0
2011-08-15 09:50:00,19.05,19.09,19.0,19.09,48000.0,16.5371,16.5718,16.4937,16.5718,48000.0
2011-08-15 10:00:00,19.1,19.15,19.08,19.14,86300.0,16.5805,16.6239,16.5632,16.6152,86300.0
2011-08-15 10:10:00,19.12,19.24,19.12,19.22,46200.0,16.5979,16.702,16.5979,16.6847,46200.0
2011-08-15 10:20:00,19.22,19.23,19.17,19.21,49000.0,16.6847,16.6934,16.6413,16.676,49000.0
2011-08-15 10:30:00,19.22,19.24,19.17,19.19,36200.0,16.6847,16.702,16.6413,16.6586,36200.0
2011-08-15 10:40:00,19.19,19.19,19.11,19.15,44900.0,16.6586,16.6586,16.5892,16.6239,44900.0
2011-08-15 10:50:00,19.16,19.21,19.08,19.08,40700.0,16.6326,16.676,16.5632,16.5632,40700.0
2011-08-15 11:00:00,19.08,19.16,19.08,19.1,35600.0,16.5632,16.6326,16.5632,16.5805,35600.0
2011-08-15 11:10:00,19.1,19.1,19.0,19.01,34900.0,16.5805,16.5805,16.4937,16.5024,34900.0
2011-08-15 11:20:00,19.0,19.06,19.0,19.06,33800.0,16.4937,16.5458,16.4937,16.5458,33800.0
2011-08-15 11:30:00,19.06,19.08,19.0,19.02,30900.0,16.5458,16.5632,16.4937,16.5111,30900.0
2011-08-15 11:40:00,19.03,19.09,19.03,19.06,24500.0,16.5198,16.5718,16.5198,16.5458,24500.0
2011-08-15 11:50:00,19.07,19.09,19.03,19.04,33600.0,16.5545,16.5718,16.5198,16.5284,33600.0
2011-08-15 12:00:00,19.05,19.12,19.05,19.09,32800.0,16.5371,16.5979,16.5371,16.5718,32800.0
2011-08-15 12:10:00,19.09,19.12,19.08,19.11,21300.0,16.5718,16.5979,16.5632,16.5892,21300.0
2011-08-15 12:20:00,19.11,19.14,19.1,19.13,26000.0,16.5892,16.6152,16.5805,16.6066,26000.0
2011-08-15 12:30:00,19.13,19.15,19.09,19.14,23100.0,16.6066,16.6239,16.5718,16.6152,23100.0
2011-08-15 12:40:00,19.14,19.18,19.14,19.16,28300.0,16.6152,16.65,16.6152,16.6326,28300.0
2011-08-15 12:50:00,19.17,19.21,19.16,19.16,25700.0,16.6413,16.676,16.6326,16.6326,25700.0
2011-08-15 13:00:00,19.16,19.23,19.16,19.19,40500.0,16.6326,16.6934,16.6326,16.6586,40500.0
2011-08-15 13:10:00,19.2,19.2,19.13,19.16,43100.0,16.6673,16.6673,16.6066,16.6326,43100.0
2011-08-15 13:20:00,19.16,19.16,19.13,19.15,29400.0,16.6326,16.6326,16.6066,16.6239,29400.0
2011-08-15 13:30:00,19.15,19.16,19.11,19.12,32700.0,16.6239,16.6326,16.5892,16.5979,32700.0
2011-08-15 13:40:00,19.12,19.16,19.12,19.12,30500.0,16.5979,16.6326,16.5979,16.5979,30500.0
2011-08-15 13:50:00,19.13,19.17,19.13,19.16,27200.0,16.6066,16.6413,16.6066,16.6326,27200.0
2011-08-15 14:00:00,19.15,19.17,19.13,19.16,37300.0,16.6239,16.6413,16.6066,16.6326,37300.0
2011-08-15 14:10:00,19.15,19.17,19.13,19.15,34500.0,16.6239,16.6413,16.6066,16.6239,34500.0
2011-08-15 14:20:00,19.15,19.19,19.15,19.16,45000.0,16.6239,16.6586,16.6239,16.6326,45000.0
2011-08-15 14:30:00,19.17,19.19,19.1,19.11,93800.0,16.6413,16.6586,16.5805,16.5892,93800.0
2011-08-15 14:40:00,19.11,19.16,19.11,19.16,41500.0,16.5892,16.6326,16.5892,16.6326,41500.0
2011-08-15 14:50:00,19.15,19.16,19.12,19.16,73000.0,16.6239,16.6326,16.5979,16.6326,73000.0
2011-08-15 15:00:00,19.17,19.22,19.16,19.21,42700.0,16.6413,16.6847,16.6326,16.676,42700.0
2011-08-15 15:10:00,19.21,19.23,19.19,19.21,57100.0,16.676,16.6934,16.6586,16.676,57100.0
2011-08-15 15:20:00,19.22,19.27,19.18,19.2,111400.0,16.6847,16.7281,16.65,16.6673,111400.0
2011-08-15 15:30:00,19.2,19.26,19.18,19.23,136900.0,16.6673,16.7194,16.65,16.6934,136900.0
2011-08-15 15:40:00,19.23,19.29,19.23,19.25,146300.0,16.6934,16.7455,16.6934,16.7107,146300.0
2011-08-15 15:50:00,19.25,19.25,19.21,19.24,178800.0,16.7107,16.7107,16.676,16.702,178800.0
2011-08-16 09:30:00,19.37,19.41,19.2,19.38,147600.0,16.8149,16.8496,16.6673,16.8236,147600.0
2011-08-16 09:40:00,19.38,19.38,19.26,19.26,69100.0,16.8236,16.8236,16.7194,16.7194,69100.0
2011-08-16 09:50:00,19.26,19.28,19.16,19.19,54000.0,16.7194,16.7368,16.6326,16.6586,54000.0
2011-08-16 10:00:00,19.19,19.28,19.18,19.21,52700.0,16.6586,16.7368,16.65,16.676,52700.0
2011-08-16 10:10:00,19.22,19.29,19.21,19.29,45900.0,16.6847,16.7455,16.676,16.7455,45900.0
2011-08-16 10:20:00,19.3,19.32,19.26,19.29,68000.0,16.7541,16.7715,16.7194,16.7455,68000.0
2011-08-16 10:30:00,19.3,19.32,19.28,19.3,37300.0,16.7541,16.7715,16.7368,16.7541,37300.0
2011-08-16 10:40:00,19.3,19.32,19.22,19.32,34000.0,16.7541,16.7715,16.6847,16.7715,34000.0
2011-08-16 10:50:00,19.31,19.41,19.29,19.4,27500.0,16.7628,16.8496,16.7455,16.8409,27500.0
2011-08-16 11:00:00,19.41,19.41,19.31,19.32,34400.0,16.8496,16.8496,16.7628,16.7715,34400.0
2011-08-16 11:10:00,19.32,19.34,19.26,19.26,34100.0,16.7715,16.7889,16.7194,16.7194,34100.0
2011-08-16 11:20:00,19.27,19.33,19.26,19.32,27300.0,16.7281,16.7802,16.7194,16.7715,27300.0
2011-08-16 11:30:00,19.32,19.39,19.32,19.39,50900.0,16.7715,16.8323,16.7715,16.8323,50900.0
2011-08-16 11:40:00,19.38,19.45,19.38,19.42,30000.0,16.8236,16.8843,16.8236,16.8583,30000.0
2011-08-16 11:50:00,19.42,19.45,19.4,19.42,22800.0,16.8583,16.8843,16.8409,16.8583,22800.0
2011-08-16 12:00:00,19.43,19.43,19.36,19.42,40700.0,16.867,16.867,16.8062,16.8583,40700.0
2011-08-16 12:10:00,19.42,19.46,19.28,19.37,169400.0,16.8583,16.893,16.7368,16.8149,169400.0
2011-08-16 12:20:00,19.36,19.45,19.25,19.25,90300.0,16.8062,16.8843,16.7107,16.7107,90300.0
2011-08-16 12:30:00,19.25,19.31,19.21,19.28,44800.0,16.7107,16.7628,16.676,16.7368,44800.0
2011-08-16 12:40:00,19.29,19.32,19.17,19.18,31600.0,16.7455,16.7715,16.6413,16.65,31600.0
2011-08-16 12:50:00,19.18,19.21,19.14,19.15,42000.0,16.65,16.676,16.6152,16.6239,42000.0
2011-08-16 13:00:00,19.15,19.15,19.02,19.1,49800.0,16.6239,16.6239,16.5111,16.5805,49800.0
2011-08-16 13:10:00,19.09,19.1,19.07,19.09,27800.0,16.5718,16.5805,16.5545,16.5718,27800.0
2011-08-16 13:20:00,19.09,19.12,19.05,19.09,34600.0,16.5718,16.5979,16.5371,16.5718,34600.0
2011-08-16 13:30:00,19.09,19.15,19.05,19.15,30700.0,16.5718,16.6239,16.5371,16.6239,30700.0
2011-08-16 13:40:00,19.14,19.21,19.14,19.21,48800.0,16.6152,16.676,16.6152,16.676,48800.0
2011-08-16 13:50:00,19.21,19.26,19.2,19.22,74200.0,16.676,16.7194,16.6673,16.6847,74200.0
2011-08-16 14:00:00,19.23,19.28,19.23,19.27,56300.0,16.6934,16.7368,16.6934,16.7281,56300.0
2011-08-16 14:10:00,19.27,19.32,19.24,19.25,50300.0,16.7281,16.7715,16.702,16.7107,50300.0
2011-08-16 14:20:00,19.26,19.28,19.23,19.26,30000.0,16.7194,16.7368,16.6934,16.7194,30000.0
2011-08-16 14:30:00,19.26,19.27,19.19,19.2,47900.0,16.7194,16.7281,16.6586,16.6673,47900.0
2011-08-16 14:40:00,19.2,19.26,19.2,19.25,38900.0,16.6673,16.7194,16.6673,16.7107,38900.0
2011-08-16 14:50:00,19.25,19.27,19.18,19.21,54700.0,16.7107,16.7281,16.65,16.676,54700.0
2011-08-16 15:00:00,19.21,19.29,19.21,19.27,64100.0,16.676,16.7455,16.676,16.7281,64100.0
2011-08-16 15:10:00,19.27,19.32,19.25,19.3,71900.0,16.7281,16.7715,16.7107,16.7541,71900.0
2011-08-16 15:20:00,19.3,19.42,19.29,19.42,65800.0,16.7541,16.8583,16.7455,16.8583,65800.0
2011-08-16 15:30:00,19.42,19.42,19.37,19.4,87500.0,16.8583,16.8583,16.8149,16.8409,87500.0
2011-08-16 15:40:00,19.4,19.44,19.31,19.36,131300.0,16.8409,16.8757,16.7628,16.8062,131300.0
2011-08-16 15:50:00,19.36,19.36,19.28,19.33,144100.0,16.8062,16.8062,16.7368,16.7802,144100.0
2011-08-17 09:30:00,19.43,19.65,19.42,19.63,71200.0,16.867,17.058,16.8583,17.0406,71200.0
2011-08-17 09:40:00,19.63,19.71,19.56,19.7,52800.0,17.0406,17.1101,16.9798,17.1014,52800.0
2011-08-17 09:50:00,19.7,19.74,19.67,19.69,55400.0,17.1014,17.1361,17.0753,17.0927,55400.0
2011-08-17 10:00:00,19.68,19.69,19.58,19.6,53600.0,17.084,17.0927,16.9972,17.0146,53600.0
2011-08-17 10:10:00,19.6,19.61,19.54,19.59,43500.0,17.0146,17.0232,16.9625,17.0059,43500.0
2011-08-17 10:20:00,19.58,19.58,19.51,19.57,29700.0,16.9972,16.9972,16.9364,16.9885,29700.0
2011-08-17 10:30:00,19.57,19.57,19.48,19.52,34400.0,16.9885,16.9885,16.9104,16.9451,34400.0
2011-08-17 10:40:00,19.51,19.56,19.49,19.51,29200.0,16.9364,16.9798,16.9191,16.9364,29200.0
2011-08-17 10:50:00,19.51,19.53,19.43,19.43,35900.0,16.9364,16.9538,16.867,16.867,35900.0
2011-08-17 11:00:00,19.43,19.46,19.39,19.45,60800.0,16.867,16.893,16.8323,16.8843,60800.0
2011-08-17 11:10:00,19.45,19.46,19.38,19.4,31800.0,16.8843,16.893,16.8236,16.8409,31800.0
2011-08-17 11:20:00,19.4,19.42,19.38,19.41,15200.0,16.8409,16.8583,16.8236,16.8496,15200.0
2011-08-17 11:30:00,19.41,19.45,19.34,19.34,44100.0,16.8496,16.8843,16.7889,16.7889,44100.0
2011-08-17 11:40:00,19.35,19.39,19.32,19.37,41800.0,16.7975,16.8323,16.7715,16.8149,41800.0
2011-08-17 11:50:00,19.36,19.37,19.27,19.31,29100.0,16.8062,16.8149,16.7281,16.7628,29100.0
2011-08-17 12:00:00,19.31,19.32,19.18,19.23,49000.0,16.7628,16.7715,16.65,16.6934,49000.0
2011-08-17 12:10:00,19.23,19.27,19.21,19.26,16800.0,16.6934,16.7281,16.676,16.7194,16800.0
2011-08-17 12:20:00,19.26,19.29,19.26,19.27,20500.0,16.7194,16.7455,16.7194,16.7281,20500.0
2011-08-17 12:30:00,19.27,19.31,19.27,19.3,12700.0,16.7281,16.7628,16.7281,16.7541,12700.0
2011-08-17 12:40:00,19.31,19.31,19.23,19.24,36700.0,16.7628,16.7628,16.6934,16.702,36700.0
2011-08-17 12:50:00,19.25,19.27,19.14,19.18,25200.0,16.7107,16.7281,16.6152,16.65,25200.0
2011-08-17 13:00:00,19.18,19.19,19.12,19.16,60200.0,16.65,16.6586,16.5979,16.6326,60200.0
2011-08-17 13:10:00,19.16,19.18,19.15,19.16,59700.0,16.6326,16.65,16.6239,16.6326,59700.0
2011-08-17 13:20:00,19.17,19.18,19.07,19.1,61000.0,16.6413,16.65,16.5545,16.5805,61000.0
2011-08-17 13:30:00,19.11,19.13,19.07,19.12,28000.0,16.5892,16.6066,16.5545,16.5979,28000.0
2011-08-17 13:40:00,19.11,19.11,19.03,19.09,48400.0,16.5892,16.5892,16.5198,16.5718,48400.0
2011-08-17 13:50:00,19.09,19.14,19.07,19.1,51500.0,16.5718,16.6152,16.5545,16.5805,51500.0
2011-08-17 14:00:00,19.11,19.13,19.09,19.11,47200.0,16.5892,16.6066,16.5718,16.5892,47200.0
2011-08-17 14:10:00,19.12,19.14,19.1,19.12,38300.0,16.5979,16.6152,16.5805,16.5979,38300.0
2011-08-17 14:20:00,19.12,19.14,19.06,19.06,37100.0,16.5979,16.6152,16.5458,16.5458,37100.0
2011-08-17 14:30:00,19.06,19.11,19.05,19.06,35300.0,16.5458,16.5892,16.5371,16.5458,35300.0
2011-08-17 14:40:00,19.06,19.09,19.05,19.08,32000.0,16.5458,16.5718,16.5371,16.5632,32000.0
2011-08-17 14:50:00,19.08,19.12,19.08,19.12,43900.0,16.5632,16.5979,16.5632,16.5979,43900.0
2011-08-17 15:00:00,19.12,19.17,19.08,19.16,53100.0,16.5979,16.6413,16.5632,16.6326,53100.0
2011-08-17 15:10:00,19.16,19.2,19.12,19.17,73900.0,16.6326,16.6673,16.5979,16.6413,73900.0
2011-08-17 15:20:00,19.16,19.19,19.13,19.18,61800.0,16.6326,16.6586,16.6066,16.65,61800.0
2011-08-17 15:30:00,19.17,19.2,19.15,19.18,79500.0,16.6413,16.6673,16.6239,16.65,79500.0
2011-08-17 15:40:00,19.17,19.21,19.16,19.19,155500.0,16.6413,16.676,16.6326,16.6586,155500.0
2011-08-17 15:50:00,19.19,19.2,19.12,19.16,143400.0,16.6586,16.6673,16.5979,16.6326,143400.0
2011-08-18 09:30:00,18.72,18.74,18.55,18.65,97400.0,16.2506,16.268,16.1031,16.1899,97400.0
2011-08-18 09:40:00,18.67,18.77,18.62,18.76,66100.0,16.2072,16.294,16.1638,16.2854,66100.0
2011-08-18 09:50:00,18.77,18.88,18.75,18.81,74300.0,16.294,16.3895,16.2767,16.3288,74300.0
2011-08-18 10:00:00,18.81,18.81,18.2,18.44,304500.0,16.3288,16.3288,15.7992,16.0076,304500.0
2011-08-18 10:10:00,18.44,18.56,18.38,18.48,68400.0,16.0076,16.1117,15.9555,16.0423,68400.0
2011-08-18 10:20:00,18.48,18.63,18.41,18.62,41000.0,16.0423,16.1725,15.9815,16.1638,41000.0
2011-08-18 10:30:00,18.63,18.63,18.49,18.55,57200.0,16.1725,16.1725,16.051,16.1031,57200.0
2011-08-18 10:40:00,18.55,18.6,18.46,18.6,45400.0,16.1031,16.1465,16.0249,16.1465,45400.0
2011-08-18 10:50:00,18.61,18.68,18.58,18.65,49200.0,16.1552,16.2159,16.1291,16.1899,49200.0
2011-08-18 11:00:00,18.65,18.67,18.53,18.53,36900.0,16.1899,16.2072,16.0857,16.0857,36900.0
2011-08-18 11:10:00,18.53,18.57,18.5,18.54,42000.0,16.0857,16.1204,16.0597,16.0944,42000.0
2011-08-18 11:20:00,18.54,18.65,18.52,18.63,28900.0,16.0944,16.1899,16.077,16.1725,28900.0
2011-08-18 11:30:00,18.64,18.78,18.64,18.71,62100.0,16.1812,16.3027,16.1812,16.242,62100.0
2011-08-18 11:40:00,18.71,18.72,18.65,18.71,42200.0,16.242,16.2506,16.1899,16.242,42200.0
2011-08-18 11:50:00,18.71,18.76,18.68,18.76,21900.0,16.242,16.2854,16.2159,16.2854,21900.0
2011-08-18 12:00:00,18.77,18.77,18.66,18.68,29200.0,16.294,16.294,16.1986,16.2159,29200.0
2011-08-18 12:10:00,18.68,18.71,18.66,18.67,75500.0,16.2159,16.242,16.1986,16.2072,75500.0
2011-08-18 12:20:00,18.68,18.73,18.68,18.68,34300.0,16.2159,16.2593,16.2159,16.2159,34300.0
2011-08-18 12:30:00,18.69,18.73,18.66,18.7,31500.0,16.2246,16.2593,16.1986,16.2333,31500.0
2011-08-18 12:40:00,18.7,18.75,18.7,18.74,35800.0,16.2333,16.2767,16.2333,16.268,35800.0
2011-08-18 12:50:00,18.74,18.86,18.74,18.85,73600.0,16.268,16.3722,16.268,16.3635,73600.0
2011-08-18 13:00:00,18.86,18.92,18.8,18.88,94400.0,16.3722,16.4243,16.3201,16.3895,94400.0
2011-08-18 13:10:00,18.88,18.9,18.76,18.87,95200.0,16.3895,16.4069,16.2854,16.3809,95200.0
2011-08-18 13:20:00,18.87,18.99,18.86,18.99,101800.0,16.3809,16.485,16.3722,16.485,101800.0
2011-08-18 13:30:00,18.99,18.99,18.82,18.82,80600.0,16.485,16.485,16.3375,16.3375,80600.0
2011-08-18 13:40:00,18.82,18.97,18.82,18.97,53300.0,16.3375,16.4677,16.3375,16.4677,53300.0
2011-08-18 13:50:00,18.97,18.97,18.84,18.88,113200.0,16.4677,16.4677,16.3548,16.3895,113200.0
2011-08-18 14:00:00,18.88,19.0,18.88,18.92,138800.0,16.3895,16.4937,16.3895,16.4243,138800.0
2011-08-18 14:10:00,18.93,18.96,18.9,18.96,83900.0,16.4329,16.459,16.4069,16.459,83900.0
2011-08-18 14:20:00,18.96,18.99,18.92,18.96,80400.0,16.459,16.485,16.4243,16.459,80400.0
2011-08-18 14:30:00,18.96,19.05,18.94,18.97,83500.0,16.459,16.5371,16.4416,16.4677,83500.0
2011-08-18 14:40:00,18.97,18.98,18.94,18.97,69000.0,16.4677,16.4763,16.4416,16.4677,69000.0
2011-08-18 14:50:00,18.97,18.98,18.89,18.89,77700.0,16.4677,16.4763,16.3982,16.3982,77700.0
2011-08-18 15:00:00,18.89,18.9,18.8,18.86,93400.0,16.3982,16.4069,16.3201,16.3722,93400.0
2011-08-18 15:10:00,18.87,18.93,18.84,18.89,95000.0,16.3809,16.4329,16.3548,16.3982,95000.0
2011-08-18 15:20:00,18.89,19.0,18.87,19.0,115800.0,16.3982,16.4937,16.3809,16.4937,115800.0
2011-08-18 15:30:00,19.0,19.02,18.95,18.97,129300.0,16.4937,16.5111,16.4503,16.4677,129300.0
2011-08-18 15:40:00,18.97,18.99,18.89,18.91,193400.0,16.4677,16.485,16.3982,16.4156,193400.0
2011-08-18 15:50:00,18.91,19.07,18.9,19.0,323100.0,16.4156,16.5545,16.4069,16.4937,323100.0
2011-08-19 09:30:00,18.73,18.95,18.69,18.89,207400.0,16.2593,16.4503,16.2246,16.3982,207400.0
2011-08-19 09:40:00,18.89,18.93,18.77,18.78,57400.0,16.3982,16.4329,16.294,16.3027,57400.0
2011-08-19 09:50:00,18.78,19.04,18.77,19.03,64900.0,16.3027,16.5284,16.294,16.5198,64900.0
2011-08-19 10:00:00,19.03,19.04,18.93,19.03,55200.0,16.5198,16.5284,16.4329,16.5198,55200.0
2011-08-19 10:10:00,19.02,19.15,18.97,19.11,69600.0,16.5111,16.6239,16.4677,16.5892,69600.0
2011-08-19 10:20:00,19.12,19.31,19.07,19.25,60100.0,16.5979,16.7628,16.5545,16.7107,60100.0
2011-08-19 10:30:00,19.25,19.28,19.08,19.09,37500.0,16.7107,16.7368,16.5632,16.5718,37500.0
2011-08-19 10:40:00,19.1,19.16,19.04,19.12,41100.0,16.5805,16.6326,16.5284,16.5979,41100.0
2011-08-19 10:50:00,19.13,19.14,19.06,19.07,74900.0,16.6066,16.6152,16.5458,16.5545,74900.0
2011-08-19 11:00:00,19.05,19.08,18.95,18.98,41200.0,16.5371,16.5632,16.4503,16.4763,41200.0
2011-08-19 11:10:00,18.97,18.99,18.88,18.9,52800.0,16.4677,16.485,16.3895,16.4069,52800.0
2011-08-19 11:20:00,18.9,18.96,18.89,18.92,57400.0,16.4069,16.459,16.3982,16.4243,57400.0
2011-08-19 11:30:00,18.92,18.98,18.87,18.95,48900.0,16.4243,16.4763,16.3809,16.4503,48900.0
2011-08-19 11:40:00,18.95,19.04,18.95,19.01,46300.0,16.4503,16.5284,16.4503,16.5024,46300.0
2011-08-19 11:50:00,19.01,19.11,19.01,19.11,32400.0,16.5024,16.5892,16.5024,16.5892,32400.0
2011-08-19 12:00:00,19.1,19.1,19.02,19.04,23300.0,16.5805,16.5805,16.5111,16.5284,23300.0
2011-08-19 12:10:00,19.02,19.05,19.0,19.02,20500.0,16.5111,16.5371,16.4937,16.5111,20500.0
2011-08-19 12:20:00,19.02,19.04,18.99,19.03,36600.0,16.5111,16.5284,16.485,16.5198,36600.0
2011-08-19 12:30:00,19.03,19.09,19.02,19.03,28500.0,16.5198,16.5718,16.5111,16.5198,28500.0
2011-08-19 12:40:00,19.02,19.09,19.01,19.07,29900.0,16.5111,16.5718,16.5024,16.5545,29900.0
2011-08-19 12:50:00,19.07,19.08,19.02,19.02,23300.0,16.5545,16.5632,16.5111,16.5111,23300.0
2011-08-19 13:00:00,19.02,19.06,18.97,19.06,40900.0,16.5111,16.5458,16.4677,16.5458,40900.0
2011-08-19 13:10:00,19.07,19.09,19.04,19.08,35800.0,16.5545,16.5718,16.5284,16.5632,35800.0
2011-08-19 13:20:00,19.08,19.09,19.03,19.06,17000.0,16.5632,16.5718,16.5198,16.5458,17000.0
2011-08-19 13:30:00,19.06,19.07,18.94,18.99,58300.0,16.5458,16.5545,16.4416,16.485,58300.0
2011-08-19 13:40:00,19.0,19.03,18.95,19.01,47100.0,16.4937,16.5198,16.4503,16.5024,47100.0
2011-08-19 13:50:00,19.01,19.02,18.95,18.99,29500.0,16.5024,16.5111,16.4503,16.485,29500.0
2011-08-19 14:00:00,18.99,19.02,18.87,18.95,65200.0,16.485,16.5111,16.3809,16.4503,65200.0
2011-08-19 14:10:00,18.96,19.04,18.96,19.0,90600.0,16.459,16.5284,16.459,16.4937,90600.0
2011-08-19 14:20:00,19.0,19.01,18.93,19.0,67400.0,16.4937,16.5024,16.4329,16.4937,67400.0
2011-08-19 14:30:00,19.0,19.03,18.94,19.03,61200.0,16.4937,16.5198,16.4416,16.5198,61200.0
2011-08-19 14:40:00,19.04,19.07,18.98,18.99,53400.0,16.5284,16.5545,16.4763,16.485,53400.0
2011-08-19 14:50:00,18.99,19.02,18.93,18.98,80200.0,16.485,16.5111,16.4329,16.4763,80200.0
2011-08-19 15:00:00,18.98,19.01,18.94,18.97,102300.0,16.4763,16.5024,16.4416,16.4677,102300.0
2011-08-19 15:10:00,18.98,19.02,18.94,19.0,88700.0,16.4763,16.5111,16.4416,16.4937,88700.0
2011-08-19 15:20:00,19.0,19.12,19.0,19.08,122700.0,16.4937,16.5979,16.4937,16.5632,122700.0
2011-08-19 15:30:00,19.07,19.08,18.96,19.03,127200.0,16.5545,16.5632,16.459,16.5198,127200.0
2011-08-19 15:40:00,19.04,19.08,18.99,19.05,136000.0,16.5284,16.5632,16.485,16.5371,136000.0
2011-08-19 15:50:00,19.05,19.08,18.92,18.95,313200.0,16.5371,16.5632,16.4243,16.4503,313200.0
2011-08-22 09:30:00,19.38,19.38,19.17,19.25,37200.0,16.8236,16.8236,16.6413,16.7107,37200.0
2011-08-22 09:40:00,19.25,19.31,19.17,19.31,39100.0,16.7107,16.7628,16.6413,16.7628,39100.0
2011-08-22 09:50:00,19.33,19.34,19.17,19.19,28700.0,16.7802,16.7889,16.6413,16.6586,28700.0
2011-08-22 10:00:00,19.18,19.25,19.12,19.16,36600.0,16.65,16.7107,16.5979,16.6326,36600.0
2011-08-22 10:10:00,19.16,19.19,19.07,19.19,41900.0,16.6326,16.6586,16.5545,16.6586,41900.0
2011-08-22 10:20:00,19.19,19.22,19.15,19.17,33100.0,16.6586,16.6847,16.6239,16.6413,33100.0
2011-08-22 10:30:00,19.17,19.23,19.1,19.13,33600.0,16.6413,16.6934,16.5805,16.6066,33600.0
2011-08-22 10:40:00,19.13,19.15,19.1,19.12,30900.0,16.6066,16.6239,16.5805,16.5979,30900.0
2011-08-22 10:50:00,19.13,19.18,19.0,19.02,49600.0,16.6066,16.65,16.4937,16.5111,49600.0
2011-08-22 11:00:00,19.02,19.12,19.01,19.11,50100.0,16.5111,16.5979,16.5024,16.5892,50100.0
2011-08-22 11:10:00,19.11,19.11,18.95,18.99,89600.0,16.5892,16.5892,16.4503,16.485,89600.0
2011-08-22 11:20:00,18.99,19.08,18.95,19.08,53500.0,16.485,16.5632,16.4503,16.5632,53500.0
2011-08-22 11:30:00,19.08,19.1,19.0,19.01,25800.0,16.5632,16.5805,16.4937,16.5024,25800.0
2011-08-22 11:40:00,19.01,19.05,18.96,19.05,44200.0,16.5024,16.5371,16.459,16.5371,44200.0
2011-08-22 11:50:00,19.04,19.04,18.95,19.01,40300.0,16.5284,16.5284,16.4503,16.5024,40300.0
2011-08-22 12:00:00,19.01,19.09,19.0,19.09,21900.0,16.5024,16.5718,16.4937,16.5718,21900.0
2011-08-22 12:10:00,19.09,19.11,19.02,19.06,37800.0,16.5718,16.5892,16.5111,16.5458,37800.0
2011-08-22 12:20:00,19.06,19.1,19.01,19.01,27800.0,16.5458,16.5805,16.5024,16.5024,27800.0
2011-08-22 12:30:00,19.02,19.04,18.95,19.02,22400.0,16.5111,16.5284,16.4503,16.5111,22400.0
2011-08-22 12:40:00,19.02,19.14,18.98,19.13,31700.0,16.5111,16.6152,16.4763,16.6066,31700.0
2011-08-22 12:50:00,19.13,19.21,19.09,19.2,23000.0,16.6066,16.676,16.5718,16.6673,23000.0
2011-08-22 13:00:00,19.19,19.25,19.17,19.21,28400.0,16.6586,16.7107,16.6413,16.676,28400.0
2011-08-22 13:10:00,19.22,19.22,19.16,19.2,33800.0,16.6847,16.6847,16.6326,16.6673,33800.0
2011-08-22 13:20:00,19.19,19.22,19.14,19.15,30600.0,16.6586,16.6847,16.6152,16.6239,30600.0
2011-08-22 13:30:00,19.16,19.21,19.07,19.09,58100.0,16.6326,16.676,16.5545,16.5718,58100.0
2011-08-22 13:40:00,19.1,19.12,19.09,19.09,25900.0,16.5805,16.5979,16.5718,16.5718,25900.0
2011-08-22 13:50:00,19.1,19.14,19.07,19.13,27200.0,16.5805,16.6152,16.5545,16.6066,27200.0
2011-08-22 14:00:00,19.13,19.19,19.1,19.14,31300.0,16.6066,16.6586,16.5805,16.6152,31300.0
2011-08-22 14:10:00,19.15,19.24,19.12,19.14,66200.0,16.6239,16.702,16.5979,16.6152,66200.0
2011-08-22 14:20:00,19.15,19.22,19.13,19.17,53400.0,16.6239,16.6847,16.6066,16.6413,53400.0
2011-08-22 14:30:00,19.16,19.18,19.1,19.13,38300.0,16.6326,16.65,16.5805,16.6066,38300.0
2011-08-22 14:40:00,19.13,19.2,19.13,19.17,30500.0,16.6066,16.6673,16.6066,16.6413,30500.0
2011-08-22 14:50:00,19.17,19.19,19.12,19.13,32600.0,16.6413,16.6586,16.5979,16.6066,32600.0
2011-08-22 15:00:00,19.12,19.19,19.12,19.14,51900.0,16.5979,16.6586,16.5979,16.6152,51900.0
2011-08-22 15:10:00,19.14,19.19,19.13,19.18,65700.0,16.6152,16.6586,16.6066,16.65,65700.0
2011-08-22 15:20:00,19.18,19.25,19.16,19.2,78100.0,16.65,16.7107,16.6326,16.6673,78100.0
2011-08-22 15:30:00,19.2,19.23,19.17,19.18,67700.0,16.6673,16.6934,16.6413,16.65,67700.0
2011-08-22 15:40:00,19.18,19.25,19.13,19.14,121200.0,16.65,16.7107,16.6066,16.6152,121200.0
2011-08-22 15:50:00,19.14,19.15,19.05,19.12,289200.0,16.6152,16.6239,16.5371,16.5979,289200.0
2011-08-23 09:30:00,19.22,19.22,19.08,19.08,58600.0,16.6847,16.6847,16.5632,16.5632,58600.0
2011-08-23 09:40:00,19.08,19.16,19.04,19.14,46400.0,16.5632,16.6326,16.5284,16.6152,46400.0
2011-08-23 09:50:00,19.13,19.16,19.05,19.06,44800.0,16.6066,16.6326,16.5371,16.5458,44800.0
2011-08-23 10:00:00,19.06,19.17,19.05,19.14,84500.0,16.5458,16.6413,16.5371,16.6152,84500.0
2011-08-23 10:10:00,19.14,19.15,19.1,19.11,55100.0,16.6152,16.6239,16.5805,16.5892,55100.0
2011-08-23 10:20:00,19.12,19.16,19.05,19.13,61000.0,16.5979,16.6326,16.5371,16.6066,61000.0
2011-08-23 10:30:00,19.14,19.18,19.09,19.16,32200.0,16.6152,16.65,16.5718,16.6326,32200.0
2011-08-23 10:40:00,19.17,19.19,19.13,19.15,41000.0,16.6413,16.6586,16.6066,16.6239,41000.0
2011-08-23 10:50:00,19.15,19.16,19.07,19.08,63600.0,16.6239,16.6326,16.5545,16.5632,63600.0
2011-08-23 11:00:00,19.08,19.12,19.05,19.06,39100.0,16.5632,16.5979,16.5371,16.5458,39100.0
2011-08-23 11:10:00,19.06,19.14,19.03,19.11,48500.0,16.5458,16.6152,16.5198,16.5892,48500.0
2011-08-23 11:20:00,19.1,19.14,19.08,19.14,30500.0,16.5805,16.6152,16.5632,16.6152,30500.0
2011-08-23 11:30:00,19.14,19.16,19.1,19.15,59900.0,16.6152,16.6326,16.5805,16.6239,59900.0
2011-08-23 11:40:00,19.14,19.15,19.12,19.15,56800.0,16.6152,16.6239,16.5979,16.6239,56800.0
2011-08-23 11:50:00,19.15,19.17,19.12,19.14,71200.0,16.6239,16.6413,16.5979,16.6152,71200.0
2011-08-23 12:00:00,19.15,19.18,19.13,19.15,35900.0,16.6239,16.65,16.6066,16.6239,35900.0
2011-08-23 12:10:00,19.16,19.17,19.09,19.13,52200.0,16.6326,16.6413,16.5718,16.6066,52200.0
2011-08-23 12:20:00,19.12,19.14,19.1,19.11,72200.0,16.5979,16.6152,16.5805,16.5892,72200.0
2011-08-23 12:30:00,19.11,19.15,19.11,19.15,23800.0,16.5892,16.6239,16.5892,16.6239,23800.0
2011-08-23 12:40:00,19.14,19.16,19.1,19.1,62900.0,16.6152,16.6326,16.5805,16.5805,62900.0
2011-08-23 12:50:00,19.09,19.16,19.09,19.1,80100.0,16.5718,16.6326,16.5718,16.5805,80100.0
2011-08-23 13:00:00,19.1,19.15,19.09,19.1,56200.0,16.5805,16.6239,16.5718,16.5805,56200.0
2011-08-23 13:10:00,19.1,19.13,19.07,19.07,81600.0,16.5805,16.6066,16.5545,16.5545,81600.0
2011-08-23 13:20:00,19.08,19.1,19.07,19.1,49500.0,16.5632,16.5805,16.5545,16.5805,49500.0
2011-08-23 13:30:00,19.1,19.14,19.1,19.14,43500.0,16.5805,16.6152,16.5805,16.6152,43500.0
2011-08-23 13:40:00,19.15,19.21,19.14,19.21,31300.0,16.6239,16.676,16.6152,16.676,31300.0
2011-08-23 13:50:00,19.2,19.21,19.07,19.1,113600.0,16.6673,16.676,16.5545,16.5805,113600.0
2011-08-23 14:00:00,19.11,19.16,19.07,19.11,67900.0,16.5892,16.6326,16.5545,16.5892,67900.0
2011-08-23 14:10:00,19.11,19.13,19.05,19.1,38300.0,16.5892,16.6066,16.5371,16.5805,38300.0
2011-08-23 14:20:00,19.1,19.15,19.04,19.15,38300.0,16.5805,16.6239,16.5284,16.6239,38300.0
2011-08-23 14:30:00,19.16,19.22,19.15,19.19,42100.0,16.6326,16.6847,16.6239,16.6586,42100.0
2011-08-23 14:40:00,19.19,19.29,19.17,19.28,23100.0,16.6586,16.7455,16.6413,16.7368,23100.0
2011-08-23 14:50:00,19.29,19.31,19.27,19.31,11700.0,16.7455,16.7628,16.7281,16.7628,11700.0
2011-08-23 15:00:00,19.31,19.45,19.3,19.43,43500.0,16.7628,16.8843,16.7541,16.867,43500.0
2011-08-23 15:10:00,19.44,19.49,19.4,19.42,52900.0,16.8757,16.9191,16.8409,16.8583,52900.0
2011-08-23 15:20:00,19.41,19.44,19.33,19.33,47400.0,16.8496,16.8757,16.7802,16.7802,47400.0
2011-08-23 15:30:00,19.33,19.39,19.29,19.39,58600.0,16.7802,16.8323,16.7455,16.8323,58600.0
2011-08-23 15:40:00,19.39,19.4,19.33,19.35,90000.0,16.8323,16.8409,16.7802,16.7975,90000.0
2011-08-23 15:50:00,19.36,19.4,19.31,19.4,174100.0,16.8062,16.8409,16.7628,16.8409,174100.0
2011-08-24 09:30:00,19.29,19.32,19.22,19.23,34500.0,16.7455,16.7715,16.6847,16.6934,34500.0
2011-08-24 09:40:00,19.24,19.32,19.21,19.3,27400.0,16.702,16.7715,16.676,16.7541,27400.0
2011-08-24 09:50:00,19.3,19.36,19.23,19.34,56400.0,16.7541,16.8062,16.6934,16.7889,56400.0
2011-08-24 10:00:00,19.34,19.44,19.34,19.41,51100.0,16.7889,16.8757,16.7889,16.8496,51100.0
2011-08-24 10:10:00,19.42,19.45,19.34,19.37,42700.0,16.8583,16.8843,16.7889,16.8149,42700.0
2011-08-24 10:20:00,19.36,19.36,19.3,19.31,23200.0,16.8062,16.8062,16.7541,16.7628,23200.0
2011-08-24 10:30:00,19.32,19.37,19.25,19.32,39000.0,16.7715,16.8149,16.7107,16.7715,39000.0
2011-08-24 10:40:00,19.3,19.37,19.26,19.26,28900.0,16.7541,16.8149,16.7194,16.7194,28900.0
2011-08-24 10:50:00,19.27,19.28,19.22,19.22,33200.0,16.7281,16.7368,16.6847,16.6847,33200.0
2011-08-24 11:00:00,19.22,19.23,19.19,19.21,27000.0,16.6847,16.6934,16.6586,16.676,27000.0
2011-08-24 11:10:00,19.21,19.21,19.13,19.14,68000.0,16.676,16.676,16.6066,16.6152,68000.0
2011-08-24 11:20:00,19.15,19.19,19.14,19.17,27000.0,16.6239,16.6586,16.6152,16.6413,27000.0
2011-08-24 11:30:00,19.18,19.19,19.11,19.16,47300.0,16.65,16.6586,16.5892,16.6326,47300.0
2011-08-24 11:40:00,19.18,19.18,19.01,19.04,73900.0,16.65,16.65,16.5024,16.5284,73900.0
2011-08-24 11:50:00,19.04,19.12,19.04,19.08,51000.0,16.5284,16.5979,16.5284,16.5632,51000.0
2011-08-24 12:00:00,19.07,19.07,19.0,19.01,34600.0,16.5545,16.5545,16.4937,16.5024,34600.0
2011-08-24 12:10:00,19.01,19.02,18.96,18.97,58900.0,16.5024,16.5111,16.459,16.4677,58900.0
2011-08-24 12:20:00,18.97,19.0,18.96,18.98,44100.0,16.4677,16.4937,16.459,16.4763,44100.0
2011-08-24 12:30:00,18.98,19.02,18.97,19.01,43100.0,16.4763,16.5111,16.4677,16.5024,43100.0
2011-08-24 12:40:00,19.01,19.03,18.98,19.0,35500.0,16.5024,16.5198,16.4763,16.4937,35500.0
2011-08-24 12:50:00,19.0,19.09,18.99,19.07,45800.0,16.4937,16.5718,16.485,16.5545,45800.0
2011-08-24 13:00:00,19.08,19.1,19.04,19.04,31500.0,16.5632,16.5805,16.5284,16.5284,31500.0
2011-08-24 13:10:00,19.04,19.09,19.02,19.08,59300.0,16.5284,16.5718,16.5111,16.5632,59300.0
2011-08-24 13:20:00,19.09,19.16,19.09,19.13,25600.0,16.5718,16.6326,16.5718,16.6066,25600.0
2011-08-24 13:30:00,19.14,19.15,19.1,19.12,37100.0,16.6152,16.6239,16.5805,16.5979,37100.0
2011-08-24 13:40:00,19.12,19.13,19.08,19.13,23900.0,16.5979,16.6066,16.5632,16.6066,23900.0
2011-08-24 13:50:00,19.13,19.16,19.08,19.15,30000.0,16.6066,16.6326,16.5632,16.6239,30000.0
2011-08-24 14:00:00,19.14,19.16,19.09,19.16,26500.0,16.6152,16.6326,16.5718,16.6326,26500.0
2011-08-24 14:10:00,19.15,19.18,19.12,19.13,30100.0,16.6239,16.65,16.5979,16.6066,30100.0
2011-08-24 14:20:00,19.13,19.14,19.09,19.11,26200.0,16.6066,16.6152,16.5718,16.5892,26200.0
2011-08-24 14:30:00,19.12,19.16,19.11,19.15,27200.0,16.5979,16.6326,16.5892,16.6239,27200.0
2011-08-24 14:40:00,19.16,19.21,19.15,19.18,18900.0,16.6326,16.676,16.6239,16.65,18900.0
2011-08-24 14:50:00,19.18,19.24,19.17,19.21,29700.0,16.65,16.702,16.6413,16.676,29700.0
2011-08-24 15:00:00,19.22,19.24,19.17,19.17,49500.0,16.6847,16.702,16.6413,16.6413,49500.0
2011-08-24 15:10:00,19.17,19.23,19.16,19.22,52500.0,16.6413,16.6934,16.6326,16.6847,52500.0
2011-08-24 15:20:00,19.22,19.24,19.21,19.22,40300.0,16.6847,16.702,16.676,16.6847,40300.0
2011-08-24 15:30:00,19.22,19.29,19.21,19.26,146000.0,16.6847,16.7455,16.676,16.7194,146000.0
2011-08-24 15:40:00,19.26,19.33,19.24,19.28,78200.0,16.7194,16.7802,16.702,16.7368,78200.0
2011-08-24 15:50:00,19.28,19.32,19.27,19.31,131100.0,16.7368,16.7715,16.7281,16.7628,131100.0
2011-08-25 09:30:00,19.34,19.35,19.18,19.3,67900.0,16.7889,16.7975,16.65,16.7541,67900.0
2011-08-25 09:40:00,19.29,19.4,19.21,19.24,63800.0,16.7455,16.8409,16.676,16.702,63800.0
2011-08-25 09:50:00,19.24,19.25,19.11,19.17,70000.0,16.702,16.7107,16.5892,16.6413,70000.0
2011-08-25 10:00:00,19.18,19.19,19.01,19.16,55000.0,16.65,16.6586,16.5024,16.6326,55000.0
2011-08-25 10:10:00,19.15,19.23,19.09,19.1,30900.0,16.6239,16.6934,16.5718,16.5805,30900.0
2011-08-25 10:20:00,19.12,19.12,18.98,19.05,61800.0,16.5979,16.5979,16.4763,16.5371,61800.0
2011-08-25 10:30:00,19.05,19.09,18.96,18.97,42000.0,16.5371,16.5718,16.459,16.4677,42000.0
2011-08-25 10:40:00,18.98,19.0,18.88,18.88,28400.0,16.4763,16.4937,16.3895,16.3895,28400.0
2011-08-25 10:50:00,18.9,19.02,18.87,19.02,29900.0,16.4069,16.5111,16.3809,16.5111,29900.0
2011-08-25 11:00:00,19.02,19.07,18.95,18.95,48800.0,16.5111,16.5545,16.4503,16.4503,48800.0
2011-08-25 11:10:00,18.94,19.04,18.92,18.99,39800.0,16.4416,16.5284,16.4243,16.485,39800.0
2011-08-25 11:20:00,18.98,19.06,18.97,18.99,30600.0,16.4763,16.5458,16.4677,16.485,30600.0
2011-08-25 11:30:00,18.99,19.03,18.94,18.96,17100.0,16.485,16.5198,16.4416,16.459,17100.0
2011-08-25 11:40:00,18.97,19.01,18.95,18.98,15200.0,16.4677,16.5024,16.4503,16.4763,15200.0
2011-08-25 11:50:00,18.98,19.04,18.98,19.02,12400.0,16.4763,16.5284,16.4763,16.5111,12400.0
2011-08-25 12:00:00,19.02,19.05,18.99,18.99,15300.0,16.5111,16.5371,16.485,16.485,15300.0
2011-08-25 12:10:00,18.99,19.02,18.95,18.96,26200.0,16.485,16.5111,16.4503,16.459,26200.0
2011-08-25 12:20:00,18.96,18.96,18.9,18.95,39700.0,16.459,16.459,16.4069,16.4503,39700.0
2011-08-25 12:30:00,18.95,18.95,18.88,18.94,23200.0,16.4503,16.4503,16.3895,16.4416,23200.0
2011-08-25 12:40:00,18.94,18.95,18.88,18.92,20300.0,16.4416,16.4503,16.3895,16.4243,20300.0
2011-08-25 12:50:00,18.9,18.94,18.88,18.93,23300.0,16.4069,16.4416,16.3895,16.4329,23300.0
2011-08-25 13:00:00,18.94,18.98,18.92,18.92,23200.0,16.4416,16.4763,16.4243,16.4243,23200.0
2011-08-25 13:10:00,18.92,18.96,18.9,18.96,32100.0,16.4243,16.459,16.4069,16.459,32100.0
2011-08-25 13:20:00,18.96,19.02,18.96,19.01,21600.0,16.459,16.5111,16.459,16.5024,21600.0
2011-08-25 13:30:00,19.02,19.02,18.94,19.0,33000.0,16.5111,16.5111,16.4416,16.4937,33000.0
2011-08-25 13:40:00,19.0,19.0,18.9,18.91,31100.0,16.4937,16.4937,16.4069,16.4156,31100.0
2011-08-25 13:50:00,18.9,18.97,18.9,18.97,24800.0,16.4069,16.4677,16.4069,16.4677,24800.0
2011-08-25 14:00:00,18.96,18.97,18.88,18.91,26700.0,16.459,16.4677,16.3895,16.4156,26700.0
2011-08-25 14:10:00,18.91,18.97,18.89,18.95,34900.0,16.4156,16.4677,16.3982,16.4503,34900.0
2011-08-25 14:20:00,18.96,18.96,18.86,18.88,50300.0,16.459,16.459,16.3722,16.3895,50300.0
2011-08-25 14:30:00,18.87,18.91,18.86,18.9,50400.0,16.3809,16.4156,16.3722,16.4069,50400.0
2011-08-25 14:40:00,18.9,18.91,18.82,18.82,54300.0,16.4069,16.4156,16.3375,16.3375,54300.0
2011-08-25 14:50:00,18.83,18.85,18.79,18.8,65000.0,16.3461,16.3635,16.3114,16.3201,65000.0
2011-08-25 15:00:00,18.79,18.83,18.77,18.83,67200.0,16.3114,16.3461,16.294,16.3461,67200.0
2011-08-25 15:10:00,18.82,18.9,18.79,18.9,72400.0,16.3375,16.4069,16.3114,16.4069,72400.0
2011-08-25 15:20:00,18.91,18.93,18.79,18.79,75900.0,16.4156,16.4329,16.3114,16.3114,75900.0
2011-08-25 15:30:00,18.78,18.82,18.73,18.76,101800.0,16.3027,16.3375,16.2593,16.2854,101800.0
2011-08-25 15:40:00,18.76,18.76,18.66,18.69,161300.0,16.2854,16.2854,16.1986,16.2246,161300.0
2011-08-25 15:50:00,18.7,18.73,18.64,18.73,261800.0,16.2333,16.2593,16.1812,16.2593,261800.0
2011-08-26 09:30:00,18.58,18.62,18.47,18.49,54800.0,16.1291,16.1638,16.0336,16.051,54800.0
2011-08-26 09:40:00,18.49,18.5,18.34,18.36,58400.0,16.051,16.0597,15.9208,15.9381,58400.0
2011-08-26 09:50:00,18.36,18.39,18.27,18.37,76100.0,15.9381,15.9642,15.86,15.9468,76100.0
2011-08-26 10:00:00,18.37,18.38,18.12,18.26,99500.0,15.9468,15.9555,15.7298,15.8513,99500.0
2011-08-26 10:10:00,18.26,18.44,18.2,18.42,55800.0,15.8513,16.0076,15.7992,15.9902,55800.0
2011-08-26 10:20:00,18.42,18.68,18.42,18.6,52800.0,15.9902,16.2159,15.9902,16.1465,52800.0
2011-08-26 10:30:00,18.59,18.61,18.5,18.54,50500.0,16.1378,16.1552,16.0597,16.0944,50500.0
2011-08-26 10:40:00,18.54,18.74,18.52,18.72,48500.0,16.0944,16.268,16.077,16.2506,48500.0
2011-08-26 10:50:00,18.72,18.77,18.62,18.63,40500.0,16.2506,16.294,16.1638,16.1725,40500.0
2011-08-26 11:00:00,18.62,18.73,18.58,18.71,39100.0,16.1638,16.2593,16.1291,16.242,39100.0
2011-08-26 11:10:00,18.71,18.84,18.71,18.78,88500.0,16.242,16.3548,16.242,16.3027,88500.0
2011-08-26 11:20:00,18.79,18.8,18.72,18.73,35300.0,16.3114,16.3201,16.2506,16.2593,35300.0
2011-08-26 11:30:00,18.73,18.84,18.73,18.77,50800.0,16.2593,16.3548,16.2593,16.294,50800.0
2011-08-26 11:40:00,18.77,18.8,18.73,18.75,40400.0,16.294,16.3201,16.2593,16.2767,40400.0
2011-08-26 11:50:00,18.74,18.83,18.74,18.8,40100.0,16.268,16.3461,16.268,16.3201,40100.0
2011-08-26 12:00:00,18.81,18.89,18.8,18.89,44500.0,16.3288,16.3982,16.3201,16.3982,44500.0
2011-08-26 12:10:00,18.91,18.95,18.83,18.84,64100.0,16.4156,16.4503,16.3461,16.3548,64100.0
2011-08-26 12:20:00,18.84,18.93,18.83,18.93,23900.0,16.3548,16.4329,16.3461,16.4329,23900.0
2011-08-26 12:30:00,18.93,18.95,18.88,18.94,34700.0,16.4329,16.4503,16.3895,16.4416,34700.0
2011-08-26 12:40:00,18.95,18.99,18.95,18.95,23000.0,16.4503,16.485,16.4503,16.4503,23000.0
2011-08-26 12:50:00,18.95,19.01,18.94,19.01,28700.0,16.4503,16.5024,16.4416,16.5024,28700.0
2011-08-26 13:00:00,19.0,19.0,18.95,18.96,35000.0,16.4937,16.4937,16.4503,16.459,35000.0
2011-08-26 13:10:00,18.97,19.0,18.95,18.96,25500.0,16.4677,16.4937,16.4503,16.459,25500.0
2011-08-26 13:20:00,18.96,19.01,18.95,19.0,27300.0,16.459,16.5024,16.4503,16.4937,27300.0
2011-08-26 13:30:00,19.01,19.03,19.0,19.01,24300.0,16.5024,16.5198,16.4937,16.5024,24300.0
2011-08-26 13:40:00,19.0,19.03,18.99,19.01,34600.0,16.4937,16.5198,16.485,16.5024,34600.0
2011-08-26 13:50:00,19.01,19.03,18.98,19.03,28400.0,16.5024,16.5198,16.4763,16.5198,28400.0
2011-08-26 14:00:00,19.04,19.07,18.98,19.0,36400.0,16.5284,16.5545,16.4763,16.4937,36400.0
2011-08-26 14:10:00,19.0,19.05,18.98,19.03,29400.0,16.4937,16.5371,16.4763,16.5198,29400.0
2011-08-26 14:20:00,19.03,19.04,18.97,19.01,23100.0,16.5198,16.5284,16.4677,16.5024,23100.0
2011-08-26 14:30:00,19.0,19.03,18.98,19.01,27500.0,16.4937,16.5198,16.4763,16.5024,27500.0
2011-08-26 14:40:00,19.01,19.08,19.01,19.06,25400.0,16.5024,16.5632,16.5024,16.5458,25400.0
2011-08-26 14:50:00,19.07,19.08,19.05,19.06,24400.0,16.5545,16.5632,16.5371,16.5458,24400.0
2011-08-26 15:00:00,19.05,19.05,18.97,18.98,48800.0,16.5371,16.5371,16.4677,16.4763,48800.0
2011-08-26 15:10:00,18.98,18.99,18.93,18.95,32100.0,16.4763,16.485,16.4329,16.4503,32100.0
2011-08-26 15:20:00,18.96,18.99,18.92,18.96,38500.0,16.459,16.485,16.4243,16.459,38500.0
2011-08-26 15:30:00,18.97,19.05,18.96,19.04,56800.0,16.4677,16.5371,16.459,16.5284,56800.0
2011-08-26 15:40:00,19.04,19.07,19.03,19.05,77000.0,16.5284,16.5545,16.5198,16.5371,77000.0
2011-08-26 15:50:00,19.05,19.07,19.02,19.05,146900.0,16.5371,16.5545,16.5111,16.5371,146900.0
2011-08-29 09:30:00,19.3,19.37,19.21,19.37,33100.0,16.7541,16.8149,16.676,16.8149,33100.0
2011-08-29 09:40:00,19.36,19.43,19.34,19.43,40600.0,16.8062,16.867,16.7889,16.867,40600.0
2011-08-29 09:50:00,19.42,19.46,19.41,19.46,29900.0,16.8583,16.893,16.8496,16.893,29900.0
2011-08-29 10:00:00,19.45,19.5,19.44,19.47,33000.0,16.8843,16.9278,16.8757,16.9017,33000.0
2011-08-29 10:10:00,19.47,19.55,19.46,19.55,29600.0,16.9017,16.9712,16.893,16.9712,29600.0
2011-08-29 10:20:00,19.55,19.56,19.54,19.56,9300.0,16.9712,16.9798,16.9625,16.9798,9300.0
2011-08-29 10:30:00,19.55,19.6,19.54,19.6,33000.0,16.9712,17.0146,16.9625,17.0146,33000.0
2011-08-29 10:40:00,19.6,19.61,19.58,19.6,14100.0,17.0146,17.0232,16.9972,17.0146,14100.0
2011-08-29 10:50:00,19.61,19.65,19.59,19.6,11200.0,17.0232,17.058,17.0059,17.0146,11200.0
2011-08-29 11:00:00,19.6,19.6,19.53,19.55,25200.0,17.0146,17.0146,16.9538,16.9712,25200.0
2011-08-29 11:10:00,19.55,19.57,19.53,19.53,26100.0,16.9712,16.9885,16.9538,16.9538,26100.0
2011-08-29 11:20:00,19.53,19.57,19.52,19.56,13300.0,16.9538,16.9885,16.9451,16.9798,13300.0
2011-08-29 11:30:00,19.56,19.61,19.54,19.59,17000.0,16.9798,17.0232,16.9625,17.0059,17000.0
2011-08-29 11:40:00,19.58,19.64,19.57,19.64,11200.0,16.9972,17.0493,16.9885,17.0493,11200.0
2011-08-29 11:50:00,19.63,19.67,19.63,19.67,16500.0,17.0406,17.0753,17.0406,17.0753,16500.0
2011-08-29 12:00:00,19.66,19.7,19.66,19.69,17900.0,17.0666,17.1014,17.0666,17.0927,17900.0
2011-08-29 12:10:00,19.69,19.7,19.68,19.7,7400.0,17.0927,17.1014,17.084,17.1014,7400.0
2011-08-29 12:20:00,19.69,19.7,19.66,19.67,11700.0,17.0927,17.1014,17.0666,17.0753,11700.0
2011-08-29 12:30:00,19.67,19.71,19.65,19.7,25400.0,17.0753,17.1101,17.058,17.1014,25400.0
2011-08-29 12:40:00,19.71,19.8,19.71,19.75,31000.0,17.1101,17.1882,17.1101,17.1448,31000.0
2011-08-29 12:50:00,19.75,19.8,19.75,19.78,18200.0,17.1448,17.1882,17.1448,17.1708,18200.0
2011-08-29 13:00:00,19.77,19.79,19.76,19.79,16500.0,17.1621,17.1795,17.1535,17.1795,16500.0
2011-08-29 13:10:00,19.79,19.81,19.78,19.78,16400.0,17.1795,17.1969,17.1708,17.1708,16400.0
2011-08-29 13:20:00,19.77,19.78,19.74,19.74,9800.0,17.1621,17.1708,17.1361,17.1361,9800.0
2011-08-29 13:30:00,19.74,19.77,19.73,19.74,26100.0,17.1361,17.1621,17.1274,17.1361,26100.0
2011-08-29 13:40:00,19.74,19.75,19.68,19.68,21500.0,17.1361,17.1448,17.084,17.084,21500.0
2011-08-29 13:50:00,19.68,19.69,19.67,19.68,14400.0,17.084,17.0927,17.0753,17.084,14400.0
2011-08-29 14:00:00,19.68,19.73,19.66,19.73,31600.0,17.084,17.1274,17.0666,17.1274,31600.0
2011-08-29 14:10:00,19.74,19.78,19.73,19.78,19600.0,17.1361,17.1708,17.1274,17.1708,19600.0
2011-08-29 14:20:00,19.78,19.78,19.73,19.74,28200.0,17.1708,17.1708,17.1274,17.1361,28200.0
2011-08-29 14:30:00,19.75,19.79,19.74,19.79,21100.0,17.1448,17.1795,17.1361,17.1795,21100.0
2011-08-29 14:40:00,19.78,19.79,19.77,19.77,10400.0,17.1708,17.1795,17.1621,17.1621,10400.0
2011-08-29 14:50:00,19.78,19.79,19.76,19.77,27000.0,17.1708,17.1795,17.1535,17.1621,27000.0
2011-08-29 15:00:00,19.78,19.8,19.76,19.76,24000.0,17.1708,17.1882,17.1535,17.1535,24000.0
2011-08-29 15:10:00,19.77,19.79,19.76,19.76,35600.0,17.1621,17.1795,17.1535,17.1535,35600.0
2011-08-29 15:20:00,19.76,19.8,19.76,19.78,34600.0,17.1535,17.1882,17.1535,17.1708,34600.0
2011-08-29 15:30:00,19.79,19.83,19.78,19.83,63000.0,17.1795,17.2142,17.1708,17.2142,63000.0
2011-08-29 15:40:00,19.83,19.85,19.81,19.84,42200.0,17.2142,17.2316,17.1969,17.2229,42200.0
2011-08-29 15:50:00,19.84,19.87,19.81,19.86,139300.0,17.2229,17.2489,17.1969,17.2403,139300.0
2011-08-30 09:30:00,19.76,19.84,19.73,19.76,53200.0,17.1535,17.2229,17.1274,17.1535,53200.0
2011-08-30 09:40:00,19.78,19.85,19.77,19.82,18300.0,17.1708,17.2316,17.1621,17.2055,18300.0
2011-08-30 09:50:00,19.82,19.84,19.76,19.76,24200.0,17.2055,17.2229,17.1535,17.1535,24200.0
2011-08-30 10:00:00,19.74,19.74,19.57,19.63,78900.0,17.1361,17.1361,16.9885,17.0406,78900.0
2011-08-30 10:10:00,19.64,19.76,19.6,19.72,52100.0,17.0493,17.1535,17.0146,17.1187,52100.0
2011-08-30 10:20:00,19.72,19.8,19.67,19.8,53700.0,17.1187,17.1882,17.0753,17.1882,53700.0
2011-08-30 10:30:00,19.8,19.87,19.78,19.83,35000.0,17.1882,17.2489,17.1708,17.2142,35000.0
2011-08-30 10:40:00,19.84,19.84,19.73,19.74,25400.0,17.2229,17.2229,17.1274,17.1361,25400.0
2011-08-30 10:50:00,19.73,19.81,19.73,19.78,19600.0,17.1274,17.1969,17.1274,17.1708,19600.0
2011-08-30 11:00:00,19.77,19.91,19.75,19.9,34100.0,17.1621,17.2837,17.1448,17.275,34100.0
2011-08-30 11:10:00,19.9,19.94,19.9,19.93,43200.0,17.275,17.3097,17.275,17.301,43200.0
2011-08-30 11:20:00,19.93,20.05,19.93,20.03,71800.0,17.301,17.4052,17.301,17.3878,71800.0
2011-08-30 11:30:00,20.04,20.07,19.98,20.04,42400.0,17.3965,17.4226,17.3444,17.3965,42400.0
2011-08-30 11:40:00,20.05,20.08,19.99,19.99,32900.0,17.4052,17.4312,17.3531,17.3531,32900.0
2011-08-30 11:50:00,20.0,20.02,19.99,20.0,19500.0,17.3618,17.3792,17.3531,17.3618,19500.0
2011-08-30 12:00:00,20.0,20.01,19.94,19.94,20200.0,17.3618,17.3705,17.3097,17.3097,20200.0
2011-08-30 12:10:00,19.94,19.96,19.92,19.93,13900.0,17.3097,17.3271,17.2924,17.301,13900.0
2011-08-30 12:20:00,19.93,19.95,19.88,19.88,22700.0,17.301,17.3184,17.2576,17.2576,22700.0
2011-08-30 12:30:00,19.89,19.9,19.88,19.89,8400.0,17.2663,17.275,17.2576,17.2663,8400.0
2011-08-30 12:40:00,19.89,19.89,19.83,19.83,24400.0,17.2663,17.2663,17.2142,17.2142,24400.0
2011-08-30 12:50:00,19.84,19.84,19.79,19.81,16000.0,17.2229,17.2229,17.1795,17.1969,16000.0
2011-08-30 13:00:00,19.82,19.82,19.77,19.79,19600.0,17.2055,17.2055,17.1621,17.1795,19600.0
2011-08-30 13:10:00,19.8,19.85,19.79,19.84,21100.0,17.1882,17.2316,17.1795,17.2229,21100.0
2011-08-30 13:20:00,19.84,19.88,19.84,19.85,18900.0,17.2229,17.2576,17.2229,17.2316,18900.0
2011-08-30 13:30:00,19.85,19.85,19.8,19.8,18700.0,17.2316,17.2316,17.1882,17.1882,18700.0
2011-08-30 13:40:00,19.8,19.86,19.8,19.84,28200.0,17.1882,17.2403,17.1882,17.2229,28200.0
2011-08-30 13:50:00,19.85,19.87,19.8,19.83,36900.0,17.2316,17.2489,17.1882,17.2142,36900.0
2011-08-30 14:00:00,19.83,19.87,19.76,19.82,51800.0,17.2142,17.2489,17.1535,17.2055,51800.0
2011-08-30 14:10:00,19.82,19.91,19.76,19.88,63600.0,17.2055,17.2837,17.1535,17.2576,63600.0
2011-08-30 14:20:00,19.89,19.89,19.82,19.87,64200.0,17.2663,17.2663,17.2055,17.2489,64200.0
2011-08-30 14:30:00,19.88,19.88,19.8,19.82,76700.0,17.2576,17.2576,17.1882,17.2055,76700.0
2011-08-30 14:40:00,19.82,19.82,19.79,19.79,37300.0,17.2055,17.2055,17.1795,17.1795,37300.0
2011-08-30 14:50:00,19.8,19.81,19.75,19.79,114900.0,17.1882,17.1969,17.1448,17.1795,114900.0
2011-08-30 15:00:00,19.8,19.81,19.78,19.8,67000.0,17.1882,17.1969,17.1708,17.1882,67000.0
2011-08-30 15:10:00,19.8,19.8,19.78,19.8,36200.0,17.1882,17.1882,17.1708,17.1882,36200.0
2011-08-30 15:20:00,19.8,19.8,19.78,19.8,36500.0,17.1882,17.1882,17.1708,17.1882,36500.0
2011-08-30 15:30:00,19.81,19.86,19.79,19.84,105200.0,17.1969,17.2403,17.1795,17.2229,105200.0
2011-08-30 15:40:00,19.85,19.85,19.79,19.83,127100.0,17.2316,17.2316,17.1795,17.2142,127100.0
2011-08-30 15:50:00,19.82,19.83,19.71,19.71,241100.0,17.2055,17.2142,17.1101,17.1101,241100.0
2011-08-31 09:30:00,19.83,19.89,19.63,19.63,73700.0,17.2142,17.2663,17.0406,17.0406,73700.0
2011-08-31 09:40:00,19.65,19.78,19.61,19.76,61800.0,17.058,17.1708,17.0232,17.1535,61800.0
2011-08-31 09:50:00,19.76,19.82,19.75,19.77,42000.0,17.1535,17.2055,17.1448,17.1621,42000.0
2011-08-31 10:00:00,19.77,19.82,19.76,19.79,43100.0,17.1621,17.2055,17.1535,17.1795,43100.0
2011-08-31 10:10:00,19.79,19.89,19.78,19.88,41100.0,17.1795,17.2663,17.1708,17.2576,41100.0
2011-08-31 10:20:00,19.88,19.92,19.87,19.87,21600.0,17.2576,17.2924,17.2489,17.2489,21600.0
2011-08-31 10:30:00,19.86,19.86,19.8,19.83,97400.0,17.2403,17.2403,17.1882,17.2142,97400.0
2011-08-31 10:40:00,19.83,19.88,19.81,19.83,49000.0,17.2142,17.2576,17.1969,17.2142,49000.0
2011-08-31 10:50:00,19.82,19.87,19.8,19.82,33700.0,17.2055,17.2489,17.1882,17.2055,33700.0
2011-08-31 11:00:00,19.82,19.88,19.79,19.86,22500.0,17.2055,17.2576,17.1795,17.2403,22500.0
2011-08-31 11:10:00,19.87,19.94,19.86,19.9,31900.0,17.2489,17.3097,17.2403,17.275,31900.0
2011-08-31 11:20:00,19.91,19.91,19.81,19.87,33000.0,17.2837,17.2837,17.1969,17.2489,33000.0
2011-08-31 11:30:00,19.87,19.87,19.82,19.85,22000.0,17.2489,17.2489,17.2055,17.2316,22000.0
2011-08-31 11:40:00,19.85,19.89,19.8,19.8,24500.0,17.2316,17.2663,17.1882,17.1882,24500.0
2011-08-31 11:50:00,19.8,19.81,19.78,19.79,17900.0,17.1882,17.1969,17.1708,17.1795,17900.0
2011-08-31 12:00:00,19.78,19.82,19.78,19.81,19900.0,17.1708,17.2055,17.1708,17.1969,19900.0
2011-08-31 12:10:00,19.82,19.86,19.82,19.86,21800.0,17.2055,17.2403,17.2055,17.2403,21800.0
2011-08-31 12:20:00,19.86,19.9,19.86,19.89,16600.0,17.2403,17.275,17.2403,17.2663,16600.0
2011-08-31 12:30:00,19.88,19.94,19.87,19.91,21300.0,17.2576,17.3097,17.2489,17.2837,21300.0
2011-08-31 12:40:00,19.92,19.93,19.87,19.9,14400.0,17.2924,17.301,17.2489,17.275,14400.0
2011-08-31 12:50:00,19.9,19.92,19.89,19.92,14900.0,17.275,17.2924,17.2663,17.2924,14900.0
2011-08-31 13:00:00,19.92,19.93,19.89,19.89,26800.0,17.2924,17.301,17.2663,17.2663,26800.0
2011-08-31 13:10:00,19.89,19.91,19.86,19.86,14500.0,17.2663,17.2837,17.2403,17.2403,14500.0
2011-08-31 13:20:00,19.87,19.89,19.84,19.86,12900.0,17.2489,17.2663,17.2229,17.2403,12900.0
2011-08-31 13:30:00,19.86,19.89,19.85,19.87,14900.0,17.2403,17.2663,17.2316,17.2489,14900.0
2011-08-31 13:40:00,19.87,19.89,19.82,19.83,16200.0,17.2489,17.2663,17.2055,17.2142,16200.0
2011-08-31 13:50:00,19.82,19.82,19.75,19.77,9500.0,17.2055,17.2055,17.1448,17.1621,9500.0
2011-08-31 14:00:00,19.77,19.78,19.72,19.74,22300.0,17.1621,17.1708,17.1187,17.1361,22300.0
2011-08-31 14:10:00,19.75,19.76,19.72,19.74,15000.0,17.1448,17.1535,17.1187,17.1361,15000.0
2011-08-31 14:20:00,19.75,19.78,19.74,19.76,23900.0,17.1448,17.1708,17.1361,17.1535,23900.0
2011-08-31 14:30:00,19.75,19.77,19.7,19.74,29100.0,17.1448,17.1621,17.1014,17.1361,29100.0
2011-08-31 14:40:00,19.74,19.74,19.65,19.68,51800.0,17.1361,17.1361,17.058,17.084,51800.0
2011-08-31 14:50:00,19.69,19.7,19.61,19.7,46400.0,17.0927,17.1014,17.0232,17.1014,46400.0
2011-08-31 15:00:00,19.69,19.78,19.68,19.76,29800.0,17.0927,17.1708,17.084,17.1535,29800.0
2011-08-31 15:10:00,19.76,19.76,19.62,19.64,47400.0,17.1535,17.1535,17.0319,17.0493,47400.0
2011-08-31 15:20:00,19.64,19.74,19.64,19.74,43900.0,17.0493,17.1361,17.0493,17.1361,43900.0
2011-08-31 15:30:00,19.74,19.8,19.73,19.77,59000.0,17.1361,17.1882,17.1274,17.1621,59000.0
2011-08-31 15:40:00,19.76,19.86,19.76,19.84,115800.0,17.1535,17.2403,17.1535,17.2229,115800.0
2011-08-31 15:50:00,19.84,19.85,19.73,19.78,308700.0,17.2229,17.2316,17.1274,17.1708,308700.0
2011-09-01 09:30:00,19.68,19.79,19.64,19.65,64600.0,17.084,17.1795,17.0493,17.058,64600.0
2011-09-01 09:40:00,19.65,19.65,19.5,19.53,55500.0,17.058,17.058,16.9278,16.9538,55500.0
2011-09-01 09:50:00,19.52,19.52,19.45,19.49,48400.0,16.9451,16.9451,16.8843,16.9191,48400.0
2011-09-01 10:00:00,19.48,19.73,19.46,19.71,186600.0,16.9104,17.1274,16.893,17.1101,186600.0
2011-09-01 10:10:00,19.71,19.72,19.57,19.62,37200.0,17.1101,17.1187,16.9885,17.0319,37200.0
2011-09-01 10:20:00,19.61,19.68,19.61,19.64,19500.0,17.0232,17.084,17.0232,17.0493,19500.0
2011-09-01 10:30:00,19.64,19.65,19.58,19.61,33400.0,17.0493,17.058,16.9972,17.0232,33400.0
2011-09-01 10:40:00,19.61,19.66,19.58,19.58,29800.0,17.0232,17.0666,16.9972,16.9972,29800.0
2011-09-01 10:50:00,19.59,19.64,19.55,19.55,26200.0,17.0059,17.0493,16.9712,16.9712,26200.0
2011-09-01 11:00:00,19.56,19.58,19.53,19.53,32400.0,16.9798,16.9972,16.9538,16.9538,32400.0
2011-09-01 11:10:00,19.54,19.57,19.52,19.56,36000.0,16.9625,16.9885,16.9451,16.9798,36000.0
2011-09-01 11:20:00,19.57,19.58,19.52,19.55,60500.0,16.9885,16.9972,16.9451,16.9712,60500.0
2011-09-01 11:30:00,19.56,19.61,19.55,19.61,28200.0,16.9798,17.0232,16.9712,17.0232,28200.0
2011-09-01 11:40:00,19.61,19.61,19.53,19.56,48000.0,17.0232,17.0232,16.9538,16.9798,48000.0
2011-09-01 11:50:00,19.57,19.59,19.52,19.57,34800.0,16.9885,17.0059,16.9451,16.9885,34800.0
2011-09-01 12:00:00,19.57,19.57,19.51,19.52,34100.0,16.9885,16.9885,16.9364,16.9451,34100.0
2011-09-01 12:10:00,19.53,19.53,19.48,19.5,31600.0,16.9538,16.9538,16.9104,16.9278,31600.0
2011-09-01 12:20:00,19.51,19.55,19.5,19.55,24100.0,16.9364,16.9712,16.9278,16.9712,24100.0
2011-09-01 12:30:00,19.55,19.56,19.52,19.53,16300.0,16.9712,16.9798,16.9451,16.9538,16300.0
2011-09-01 12:40:00,19.53,19.55,19.51,19.52,24300.0,16.9538,16.9712,16.9364,16.9451,24300.0
2011-09-01 12:50:00,19.53,19.58,19.52,19.53,27900.0,16.9538,16.9972,16.9451,16.9538,27900.0
2011-09-01 13:00:00,19.54,19.55,19.47,19.47,28200.0,16.9625,16.9712,16.9017,16.9017,28200.0
2011-09-01 13:10:00,19.48,19.51,19.46,19.5,24100.0,16.9104,16.9364,16.893,16.9278,24100.0
2011-09-01 13:20:00,19.51,19.6,19.51,19.57,61100.0,16.9364,17.0146,16.9364,16.9885,61100.0
2011-09-01 13:30:00,19.57,19.58,19.47,19.49,27700.0,16.9885,16.9972,16.9017,16.9191,27700.0
2011-09-01 13:40:00,19.49,19.49,19.42,19.44,22800.0,16.9191,16.9191,16.8583,16.8757,22800.0
2011-09-01 13:50:00,19.44,19.45,19.36,19.42,27900.0,16.8757,16.8843,16.8062,16.8583,27900.0
2011-09-01 14:00:00,19.42,19.42,19.35,19.4,26700.0,16.8583,16.8583,16.7975,16.8409,26700.0
2011-09-01 14:10:00,19.4,19.42,19.36,19.39,29200.0,16.8409,16.8583,16.8062,16.8323,29200.0
2011-09-01 14:20:00,19.38,19.39,19.33,19.35,50700.0,16.8236,16.8323,16.7802,16.7975,50700.0
2011-09-01 14:30:00,19.35,19.38,19.34,19.36,44300.0,16.7975,16.8236,16.7889,16.8062,44300.0
2011-09-01 14:40:00,19.36,19.39,19.36,19.38,51200.0,16.8062,16.8323,16.8062,16.8236,51200.0
2011-09-01 14:50:00,19.38,19.39,19.32,19.35,27100.0,16.8236,16.8323,16.7715,16.7975,27100.0
2011-09-01 15:00:00,19.34,19.35,19.29,19.34,67300.0,16.7889,16.7975,16.7455,16.7889,67300.0
2011-09-01 15:10:00,19.33,19.38,19.33,19.38,37000.0,16.7802,16.8236,16.7802,16.8236,37000.0
2011-09-01 15:20:00,19.38,19.41,19.35,19.38,42600.0,16.8236,16.8496,16.7975,16.8236,42600.0
2011-09-01 15:30:00,19.38,19.39,19.35,19.38,56500.0,16.8236,16.8323,16.7975,16.8236,56500.0
2011-09-01 15:40:00,19.38,19.41,19.35,19.39,88500.0,16.8236,16.8496,16.7975,16.8323,88500.0
2011-09-01 15:50:00,19.39,19.4,19.32,19.34,140000.0,16.8323,16.8409,16.7715,16.7889,140000.0
2011-09-02 09:30:00,18.99,19.08,18.93,18.96,44800.0,16.485,16.5632,16.4329,16.459,44800.0
2011-09-02 09:40:00,18.97,19.06,18.94,19.06,34000.0,16.4677,16.5458,16.4416,16.5458,34000.0
2011-09-02 09:50:00,19.07,19.08,19.02,19.05,29200.0,16.5545,16.5632,16.5111,16.5371,29200.0
2011-09-02 10:00:00,19.05,19.16,19.04,19.16,30400.0,16.5371,16.6326,16.5284,16.6326,30400.0
2011-09-02 10:10:00,19.16,19.2,19.14,19.2,33900.0,16.6326,16.6673,16.6152,16.6673,33900.0
2011-09-02 10:20:00,19.21,19.21,19.15,19.16,21400.0,16.676,16.676,16.6239,16.6326,21400.0
2011-09-02 10:30:00,19.15,19.16,19.06,19.08,21000.0,16.6239,16.6326,16.5458,16.5632,21000.0
2011-09-02 10:40:00,19.09,19.12,19.04,19.09,19100.0,16.5718,16.5979,16.5284,16.5718,19100.0
2011-09-02 10:50:00,19.08,19.12,19.05,19.11,16000.0,16.5632,16.5979,16.5371,16.5892,16000.0
2011-09-02 11:00:00,19.11,19.14,19.1,19.11,19500.0,16.5892,16.6152,16.5805,16.5892,19500.0
2011-09-02 11:10:00,19.1,19.18,19.1,19.15,16300.0,16.5805,16.65,16.5805,16.6239,16300.0
2011-09-02 11:20:00,19.14,19.18,19.14,19.17,16700.0,16.6152,16.65,16.6152,16.6413,16700.0
2011-09-02 11:30:00,19.16,19.18,19.11,19.17,14900.0,16.6326,16.65,16.5892,16.6413,14900.0
2011-09-02 11:40:00,19.16,19.2,19.16,19.19,39900.0,16.6326,16.6673,16.6326,16.6586,39900.0
2011-09-02 11:50:00,19.2,19.2,19.16,19.18,21200.0,16.6673,16.6673,16.6326,16.65,21200.0
2011-09-02 12:00:00,19.19,19.23,19.19,19.21,11700.0,16.6586,16.6934,16.6586,16.676,11700.0
2011-09-02 12:10:00,19.21,19.22,19.19,19.2,12700.0,16.676,16.6847,16.6586,16.6673,12700.0
2011-09-02 12:20:00,19.2,19.21,19.16,19.18,14300.0,16.6673,16.676,16.6326,16.65,14300.0
2011-09-02 12:30:00,19.18,19.18,19.16,19.17,14300.0,16.65,16.65,16.6326,16.6413,14300.0
2011-09-02 12:40:00,19.18,19.18,19.16,19.18,13700.0,16.65,16.65,16.6326,16.65,13700.0
2011-09-02 12:50:00,19.18,19.18,19.17,19.18,3800.0,16.65,16.65,16.6413,16.65,3800.0
2011-09-02 13:00:00,19.18,19.2,19.15,19.16,18000.0,16.65,16.6673,16.6239,16.6326,18000.0
2011-09-02 13:10:00,19.16,19.16,19.1,19.1,17600.0,16.6326,16.6326,16.5805,16.5805,17600.0
2011-09-02 13:20:00,19.09,19.12,19.09,19.1,10400.0,16.5718,16.5979,16.5718,16.5805,10400.0
2011-09-02 13:30:00,19.11,19.15,19.09,19.1,16700.0,16.5892,16.6239,16.5718,16.5805,16700.0
2011-09-02 13:40:00,19.1,19.1,19.05,19.07,39200.0,16.5805,16.5805,16.5371,16.5545,39200.0
2011-09-02 13:50:00,19.07,19.08,19.04,19.04,11700.0,16.5545,16.5632,16.5284,16.5284,11700.0
2011-09-02 14:00:00,19.04,19.08,19.04,19.04,21200.0,16.5284,16.5632,16.5284,16.5284,21200.0
2011-09-02 14:10:00,19.04,19.06,19.0,19.01,55700.0,16.5284,16.5458,16.4937,16.5024,55700.0
2011-09-02 14:20:00,19.02,19.05,19.01,19.05,31600.0,16.5111,16.5371,16.5024,16.5371,31600.0
2011-09-02 14:30:00,19.05,19.14,18.99,19.14,126400.0,16.5371,16.6152,16.485,16.6152,126400.0
2011-09-02 14:40:00,19.13,19.16,19.1,19.1,38900.0,16.6066,16.6326,16.5805,16.5805,38900.0
2011-09-02 14:50:00,19.1,19.15,19.1,19.13,29400.0,16.5805,16.6239,16.5805,16.6066,29400.0
2011-09-02 15:00:00,19.13,19.13,19.06,19.09,26900.0,16.6066,16.6066,16.5458,16.5718,26900.0
2011-09-02 15:10:00,19.1,19.12,19.08,19.1,22600.0,16.5805,16.5979,16.5632,16.5805,22600.0
2011-09-02 15:20:00,19.1,19.14,19.1,19.12,37000.0,16.5805,16.6152,16.5805,16.5979,37000.0
2011-09-02 15:30:00,19.13,19.16,19.1,19.16,54200.0,16.6066,16.6326,16.5805,16.6326,54200.0
2011-09-02 15:40:00,19.15,19.19,19.12,19.13,66300.0,16.6239,16.6586,16.5979,16.6066,66300.0
2011-09-02 15:50:00,19.14,19.17,19.1,19.12,114800.0,16.6152,16.6413,16.5805,16.5979,114800.0
2011-09-06 09:30:00,18.52,18.56,18.41,18.51,57700.0,16.077,16.1117,15.9815,16.0683,57700.0
2011-09-06 09:40:00,18.5,18.61,18.46,18.58,53100.0,16.0597,16.1552,16.0249,16.1291,53100.0
2011-09-06 09:50:00,18.58,18.7,18.57,18.63,44500.0,16.1291,16.2333,16.1204,16.1725,44500.0
2011-09-06 10:00:00,18.66,18.73,18.6,18.62,103200.0,16.1986,16.2593,16.1465,16.1638,103200.0
2011-09-06 10:10:00,18.62,18.62,18.46,18.47,46900.0,16.1638,16.1638,16.0249,16.0336,46900.0
2011-09-06 10:20:00,18.48,18.48,18.42,18.44,41200.0,16.0423,16.0423,15.9902,16.0076,41200.0
2011-09-06 10:30:00,18.44,18.47,18.38,18.42,39100.0,16.0076,16.0336,15.9555,15.9902,39100.0
2011-09-06 10:40:00,18.43,18.49,18.38,18.4,66100.0,15.9989,16.051,15.9555,15.9729,66100.0
2011-09-06 10:50:00,18.41,18.52,18.4,18.52,36800.0,15.9815,16.077,15.9729,16.077,36800.0
2011-09-06 11:00:00,18.5,18.52,18.48,18.51,31900.0,16.0597,16.077,16.0423,16.0683,31900.0
2011-09-06 11:10:00,18.5,18.53,18.45,18.49,54300.0,16.0597,16.0857,16.0163,16.051,54300.0
2011-09-06 11:20:00,18.49,18.57,18.49,18.55,32800.0,16.051,16.1204,16.051,16.1031,32800.0
2011-09-06 11:30:00,18.55,18.59,18.55,18.56,39400.0,16.1031,16.1378,16.1031,16.1117,39400.0
2011-09-06 11:40:00,18.55,18.57,18.53,18.57,19800.0,16.1031,16.1204,16.0857,16.1204,19800.0
2011-09-06 11:50:00,18.57,18.64,18.57,18.63,28200.0,16.1204,16.1812,16.1204,16.1725,28200.0
2011-09-06 12:00:00,18.63,18.66,18.6,18.62,27900.0,16.1725,16.1986,16.1465,16.1638,27900.0
2011-09-06 12:10:00,18.62,18.65,18.61,18.65,18200.0,16.1638,16.1899,16.1552,16.1899,18200.0
2011-09-06 12:20:00,18.66,18.69,18.64,18.65,24100.0,16.1986,16.2246,16.1812,16.1899,24100.0
2011-09-06 12:30:00,18.65,18.66,18.61,18.63,27400.0,16.1899,16.1986,16.1552,16.1725,27400.0
2011-09-06 12:40:00,18.63,18.65,18.62,18.64,10200.0,16.1725,16.1899,16.1638,16.1812,10200.0
2011-09-06 12:50:00,18.64,18.65,18.61,18.63,20200.0,16.1812,16.1899,16.1552,16.1725,20200.0
2011-09-06 13:00:00,18.63,18.7,18.63,18.68,56700.0,16.1725,16.2333,16.1725,16.2159,56700.0
2011-09-06 13:10:00,18.69,18.75,18.69,18.73,27100.0,16.2246,16.2767,16.2246,16.2593,27100.0
2011-09-06 13:20:00,18.73,18.79,18.73,18.76,38500.0,16.2593,16.3114,16.2593,16.2854,38500.0
2011-09-06 13:30:00,18.77,18.77,18.72,18.77,31800.0,16.294,16.294,16.2506,16.294,31800.0
2011-09-06 13:40:00,18.76,18.84,18.76,18.82,38400.0,16.2854,16.3548,16.2854,16.3375,38400.0
2011-09-06 13:50:00,18.84,18.84,18.76,18.76,30100.0,16.3548,16.3548,16.2854,16.2854,30100.0
2011-09-06 14:00:00,18.76,18.77,18.74,18.76,21600.0,16.2854,16.294,16.268,16.2854,21600.0
2011-09-06 14:10:00,18.76,18.8,18.75,18.79,26000.0,16.2854,16.3201,16.2767,16.3114,26000.0
2011-09-06 14:20:00,18.8,18.82,18.77,18.77,58200.0,16.3201,16.3375,16.294,16.294,58200.0
2011-09-06 14:30:00,18.77,18.78,18.7,18.71,30700.0,16.294,16.3027,16.2333,16.242,30700.0
2011-09-06 14:40:00,18.72,18.72,18.68,18.68,30300.0,16.2506,16.2506,16.2159,16.2159,30300.0
2011-09-06 14:50:00,18.68,18.69,18.63,18.63,35300.0,16.2159,16.2246,16.1725,16.1725,35300.0
2011-09-06 15:00:00,18.63,18.64,18.58,18.6,50300.0,16.1725,16.1812,16.1291,16.1465,50300.0
2011-09-06 15:10:00,18.61,18.62,18.59,18.6,50200.0,16.1552,16.1638,16.1378,16.1465,50200.0
2011-09-06 15:20:00,18.61,18.64,18.6,18.61,58200.0,16.1552,16.1812,16.1465,16.1552,58200.0
2011-09-06 15:30:00,18.6,18.67,18.57,18.66,190700.0,16.1465,16.2072,16.1204,16.1986,190700.0
2011-09-06 15:40:00,18.67,18.73,18.64,18.71,87700.0,16.2072,16.2593,16.1812,16.242,87700.0
2011-09-06 15:50:00,18.72,18.79,18.7,18.78,180200.0,16.2506,16.3114,16.2333,16.3027,180200.0
2011-09-07 09:30:00,19.03,19.03,18.84,18.84,55900.0,16.5198,16.5198,16.3548,16.3548,55900.0
2011-09-07 09:40:00,18.84,18.92,18.82,18.89,45900.0,16.3548,16.4243,16.3375,16.3982,45900.0
2011-09-07 09:50:00,18.9,19.0,18.87,18.96,34500.0,16.4069,16.4937,16.3809,16.459,34500.0
2011-09-07 10:00:00,18.97,19.0,18.94,18.98,26000.0,16.4677,16.4937,16.4416,16.4763,26000.0
2011-09-07 10:10:00,18.98,19.01,18.94,18.95,38600.0,16.4763,16.5024,16.4416,16.4503,38600.0
2011-09-07 10:20:00,18.95,18.99,18.92,18.94,20000.0,16.4503,16.485,16.4243,16.4416,20000.0
2011-09-07 10:30:00,18.93,18.97,18.91,18.96,26400.0,16.4329,16.4677,16.4156,16.459,26400.0
2011-09-07 10:40:00,18.95,19.0,18.95,18.95,36100.0,16.4503,16.4937,16.4503,16.4503,36100.0
2011-09-07 10:50:00,18.95,18.99,18.93,18.99,24000.0,16.4503,16.485,16.4329,16.485,24000.0
2011-09-07 11:00:00,18.99,19.07,18.98,19.07,25700.0,16.485,16.5545,16.4763,16.5545,25700.0
2011-09-07 11:10:00,19.06,19.08,19.04,19.04,21900.0,16.5458,16.5632,16.5284,16.5284,21900.0
2011-09-07 11:20:00,19.04,19.05,19.01,19.02,31000.0,16.5284,16.5371,16.5024,16.5111,31000.0
2011-09-07 11:30:00,19.02,19.02,18.96,18.96,25200.0,16.5111,16.5111,16.459,16.459,25200.0
2011-09-07 11:40:00,18.97,18.99,18.96,18.98,16800.0,16.4677,16.485,16.459,16.4763,16800.0
2011-09-07 11:50:00,18.98,19.01,18.98,18.99,15000.0,16.4763,16.5024,16.4763,16.485,15000.0
2011-09-07 12:00:00,18.99,19.0,18.95,18.96,17100.0,16.485,16.4937,16.4503,16.459,17100.0
2011-09-07 12:10:00,18.96,19.01,18.96,19.0,19800.0,16.459,16.5024,16.459,16.4937,19800.0
2011-09-07 12:20:00,19.01,19.02,18.98,19.02,31000.0,16.5024,16.5111,16.4763,16.5111,31000.0
2011-09-07 12:30:00,19.02,19.07,19.02,19.06,25900.0,16.5111,16.5545,16.5111,16.5458,25900.0
2011-09-07 12:40:00,19.06,19.06,19.03,19.05,25100.0,16.5458,16.5458,16.5198,16.5371,25100.0
2011-09-07 12:50:00,19.04,19.07,19.04,19.07,11200.0,16.5284,16.5545,16.5284,16.5545,11200.0
2011-09-07 13:00:00,19.07,19.1,19.05,19.09,15500.0,16.5545,16.5805,16.5371,16.5718,15500.0
2011-09-07 13:10:00,19.08,19.13,19.07,19.12,19200.0,16.5632,16.6066,16.5545,16.5979,19200.0
2011-09-07 13:20:00,19.13,19.13,19.1,19.1,15000.0,16.6066,16.6066,16.5805,16.5805,15000.0
2011-09-07 13:30:00,19.11,19.11,19.09,19.1,18900.0,16.5892,16.5892,16.5718,16.5805,18900.0
2011-09-07 13:40:00,19.09,19.1,19.09,19.1,13800.0,16.5718,16.5805,16.5718,16.5805,13800.0
2011-09-07 13:50:00,19.09,19.14,19.09,19.14,21000.0,16.5718,16.6152,16.5718,16.6152,21000.0
2011-09-07 14:00:00,19.13,19.17,19.1,19.14,32100.0,16.6066,16.6413,16.5805,16.6152,32100.0
2011-09-07 14:10:00,19.14,19.16,19.13,19.14,32400.0,16.6152,16.6326,16.6066,16.6152,32400.0
2011-09-07 14:20:00,19.14,19.15,19.11,19.15,28000.0,16.6152,16.6239,16.5892,16.6239,28000.0
2011-09-07 14:30:00,19.15,19.16,19.13,19.15,28900.0,16.6239,16.6326,16.6066,16.6239,28900.0
2011-09-07 14:40:00,19.15,19.19,19.15,19.17,35700.0,16.6239,16.6586,16.6239,16.6413,35700.0
2011-09-07 14:50:00,19.17,19.19,19.16,19.19,34100.0,16.6413,16.6586,16.6326,16.6586,34100.0
2011-09-07 15:00:00,19.19,19.22,19.18,19.22,21900.0,16.6586,16.6847,16.65,16.6847,21900.0
2011-09-07 15:10:00,19.21,19.22,19.17,19.19,41500.0,16.676,16.6847,16.6413,16.6586,41500.0
2011-09-07 15:20:00,19.19,19.19,19.16,19.19,28300.0,16.6586,16.6586,16.6326,16.6586,28300.0
2011-09-07 15:30:00,19.19,19.2,19.15,19.16,48400.0,16.6586,16.6673,16.6239,16.6326,48400.0
2011-09-07 15:40:00,19.17,19.19,19.15,19.19,92600.0,16.6413,16.6586,16.6239,16.6586,92600.0
2011-09-07 15:50:00,19.18,19.27,19.17,19.26,203900.0,16.65,16.7281,16.6413,16.7194,203900.0
2011-09-08 09:30:00,19.15,19.17,19.01,19.09,27600.0,16.6239,16.6413,16.5024,16.5718,27600.0
2011-09-08 09:40:00,19.11,19.13,18.99,18.99,37500.0,16.5892,16.6066,16.485,16.485,37500.0
2011-09-08 09:50:00,18.99,18.99,18.84,18.84,62700.0,16.485,16.485,16.3548,16.3548,62700.0
2011-09-08 10:00:00,18.85,18.91,18.8,18.91,61200.0,16.3635,16.4156,16.3201,16.4156,61200.0
2011-09-08 10:10:00,18.91,18.97,18.91,18.97,38200.0,16.4156,16.4677,16.4156,16.4677,38200.0
2011-09-08 10:20:00,18.96,19.0,18.95,18.97,29200.0,16.459,16.4937,16.4503,16.4677,29200.0
2011-09-08 10:30:00,18.96,18.99,18.92,18.92,37300.0,16.459,16.485,16.4243,16.4243,37300.0
2011-09-08 10:40:00,18.92,18.95,18.88,18.88,29800.0,16.4243,16.4503,16.3895,16.3895,29800.0
2011-09-08 10:50:00,18.89,18.98,18.88,18.98,28300.0,16.3982,16.4763,16.3895,16.4763,28300.0
2011-09-08 11:00:00,18.98,19.02,18.98,18.99,27000.0,16.4763,16.5111,16.4763,16.485,27000.0
2011-09-08 11:10:00,18.98,18.98,18.89,18.91,26700.0,16.4763,16.4763,16.3982,16.4156,26700.0
2011-09-08 11:20:00,18.91,18.92,18.9,18.92,19400.0,16.4156,16.4243,16.4069,16.4243,19400.0
2011-09-08 11:30:00,18.91,18.95,18.87,18.95,23500.0,16.4156,16.4503,16.3809,16.4503,23500.0
2011-09-08 11:40:00,18.94,18.97,18.89,18.89,18400.0,16.4416,16.4677,16.3982,16.3982,18400.0
2011-09-08 11:50:00,18.89,18.91,18.79,18.82,70900.0,16.3982,16.4156,16.3114,16.3375,70900.0
2011-09-08 12:00:00,18.81,18.85,18.77,18.81,49400.0,16.3288,16.3635,16.294,16.3288,49400.0
2011-09-08 12:10:00,18.81,18.87,18.81,18.86,7300.0,16.3288,16.3809,16.3288,16.3722,7300.0
2011-09-08 12:20:00,18.87,18.88,18.84,18.86,9700.0,16.3809,16.3895,16.3548,16.3722,9700.0
2011-09-08 12:30:00,18.85,18.87,18.8,18.86,12000.0,16.3635,16.3809,16.3201,16.3722,12000.0
2011-09-08 12:40:00,18.86,18.89,18.85,18.86,13800.0,16.3722,16.3982,16.3635,16.3722,13800.0
2011-09-08 12:50:00,18.86,18.93,18.86,18.93,13600.0,16.3722,16.4329,16.3722,16.4329,13600.0
2011-09-08 13:00:00,18.93,18.95,18.91,18.94,20800.0,16.4329,16.4503,16.4156,16.4416,20800.0
2011-09-08 13:10:00,18.94,18.94,18.87,18.88,22900.0,16.4416,16.4416,16.3809,16.3895,22900.0
2011-09-08 13:20:00,18.88,18.89,18.85,18.85,18100.0,16.3895,16.3982,16.3635,16.3635,18100.0
2011-09-08 13:30:00,18.86,18.89,18.74,18.77,78800.0,16.3722,16.3982,16.268,16.294,78800.0
2011-09-08 13:40:00,18.77,18.78,18.66,18.68,36100.0,16.294,16.3027,16.1986,16.2159,36100.0
2011-09-08 13:50:00,18.69,18.73,18.64,18.64,113500.0,16.2246,16.2593,16.1812,16.1812,113500.0
2011-09-08 14:00:00,18.64,18.71,18.62,18.71,28500.0,16.1812,16.242,16.1638,16.242,28500.0
2011-09-08 14:10:00,18.7,18.77,18.69,18.76,45200.0,16.2333,16.294,16.2246,16.2854,45200.0
2011-09-08 14:20:00,18.76,18.77,18.68,18.72,34400.0,16.2854,16.294,16.2159,16.2506,34400.0
2011-09-08 14:30:00,18.71,18.78,18.69,18.75,29800.0,16.242,16.3027,16.2246,16.2767,29800.0
2011-09-08 14:40:00,18.74,18.79,18.73,18.74,32000.0,16.268,16.3114,16.2593,16.268,32000.0
2011-09-08 14:50:00,18.74,18.78,18.65,18.72,51000.0,16.268,16.3027,16.1899,16.2506,51000.0
2011-09-08 15:00:00,18.72,18.72,18.67,18.7,47300.0,16.2506,16.2506,16.2072,16.2333,47300.0
2011-09-08 15:10:00,18.7,18.71,18.63,18.66,42400.0,16.2333,16.242,16.1725,16.1986,42400.0
2011-09-08 15:20:00,18.66,18.72,18.66,18.71,64500.0,16.1986,16.2506,16.1986,16.242,64500.0
2011-09-08 15:30:00,18.71,18.74,18.68,18.69,88900.0,16.242,16.268,16.2159,16.2246,88900.0
2011-09-08 15:40:00,18.7,18.72,18.66,18.66,142800.0,16.2333,16.2506,16.1986,16.1986,142800.0
2011-09-08 15:50:00,18.66,18.67,18.61,18.63,192400.0,16.1986,16.2072,16.1552,16.1725,192400.0
2011-09-09 09:30:00,18.44,18.44,18.31,18.4,69500.0,16.0076,16.0076,15.8947,15.9729,69500.0
2011-09-09 09:40:00,18.4,18.41,18.25,18.4,44500.0,15.9729,15.9815,15.8426,15.9729,44500.0
2011-09-09 09:50:00,18.4,18.46,18.34,18.43,30800.0,15.9729,16.0249,15.9208,15.9989,30800.0
2011-09-09 10:00:00,18.44,18.52,18.43,18.46,30800.0,16.0076,16.077,15.9989,16.0249,30800.0
2011-09-09 10:10:00,18.47,18.54,18.43,18.52,34000.0,16.0336,16.0944,15.9989,16.077,34000.0
2011-09-09 10:20:00,18.51,18.57,18.5,18.57,28800.0,16.0683,16.1204,16.0597,16.1204,28800.0
2011-09-09 10:30:00,18.58,18.58,18.49,18.54,26600.0,16.1291,16.1291,16.051,16.0944,26600.0
2011-09-09 10:40:00,18.54,18.57,18.52,18.56,7500.0,16.0944,16.1204,16.077,16.1117,7500.0
2011-09-09 10:50:00,18.57,18.57,18.49,18.5,7300.0,16.1204,16.1204,16.051,16.0597,7300.0
2011-09-09 11:00:00,18.5,18.55,18.48,18.54,18500.0,16.0597,16.1031,16.0423,16.0944,18500.0
2011-09-09 11:10:00,18.54,18.6,18.42,18.45,47400.0,16.0944,16.1465,15.9902,16.0163,47400.0
2011-09-09 11:20:00,18.43,18.43,18.31,18.37,28100.0,15.9989,15.9989,15.8947,15.9468,28100.0
2011-09-09 11:30:00,18.36,18.44,18.36,18.4,19900.0,15.9381,16.0076,15.9381,15.9729,19900.0
2011-09-09 11:40:00,18.41,18.41,18.32,18.32,30800.0,15.9815,15.9815,15.9034,15.9034,30800.0
2011-09-09 11:50:00,18.32,18.36,18.28,18.35,21500.0,15.9034,15.9381,15.8687,15.9294,21500.0
2011-09-09 12:00:00,18.34,18.39,18.31,18.32,43700.0,15.9208,15.9642,15.8947,15.9034,43700.0
2011-09-09 12:10:00,18.31,18.4,18.31,18.38,32100.0,15.8947,15.9729,15.8947,15.9555,32100.0
2011-09-09 12:20:00,18.38,18.43,18.37,18.4,20500.0,15.9555,15.9989,15.9468,15.9729,20500.0
2011-09-09 12:30:00,18.4,18.42,18.33,18.35,29500.0,15.9729,15.9902,15.9121,15.9294,29500.0
2011-09-09 12:40:00,18.35,18.35,18.31,18.34,25400.0,15.9294,15.9294,15.8947,15.9208,25400.0
2011-09-09 12:50:00,18.34,18.45,18.33,18.44,45600.0,15.9208,16.0163,15.9121,16.0076,45600.0
2011-09-09 13:00:00,18.44,18.46,18.38,18.46,29600.0,16.0076,16.0249,15.9555,16.0249,29600.0
2011-09-09 13:10:00,18.45,18.53,18.44,18.46,23100.0,16.0163,16.0857,16.0076,16.0249,23100.0
2011-09-09 13:20:00,18.46,18.46,18.42,18.45,20900.0,16.0249,16.0249,15.9902,16.0163,20900.0
2011-09-09 13:30:00,18.46,18.46,18.4,18.45,21900.0,16.0249,16.0249,15.9729,16.0163,21900.0
2011-09-09 13:40:00,18.45,18.48,18.39,18.39,21600.0,16.0163,16.0423,15.9642,15.9642,21600.0
2011-09-09 13:50:00,18.38,18.41,18.38,18.4,18900.0,15.9555,15.9815,15.9555,15.9729,18900.0
2011-09-09 14:00:00,18.39,18.44,18.38,18.44,33000.0,15.9642,16.0076,15.9555,16.0076,33000.0
2011-09-09 14:10:00,18.44,18.44,18.35,18.38,28700.0,16.0076,16.0076,15.9294,15.9555,28700.0
2011-09-09 14:20:00,18.37,18.42,18.34,18.34,20800.0,15.9468,15.9902,15.9208,15.9208,20800.0
2011-09-09 14:30:00,18.34,18.36,18.3,18.3,42500.0,15.9208,15.9381,15.886,15.886,42500.0
2011-09-09 14:40:00,18.31,18.41,18.3,18.34,32300.0,15.8947,15.9815,15.886,15.9208,32300.0
2011-09-09 14:50:00,18.35,18.35,18.29,18.32,34100.0,15.9294,15.9294,15.8774,15.9034,34100.0
2011-09-09 15:00:00,18.31,18.37,18.27,18.36,37000.0,15.8947,15.9468,15.86,15.9381,37000.0
2011-09-09 15:10:00,18.37,18.4,18.32,18.39,37900.0,15.9468,15.9729,15.9034,15.9642,37900.0
2011-09-09 15:20:00,18.4,18.4,18.32,18.32,37900.0,15.9729,15.9729,15.9034,15.9034,37900.0
2011-09-09 15:30:00,18.32,18.41,18.32,18.41,79800.0,15.9034,15.9815,15.9034,15.9815,79800.0
2011-09-09 15:40:00,18.42,18.48,18.39,18.43,115000.0,15.9902,16.0423,15.9642,15.9989,115000.0
2011-09-09 15:50:00,18.44,18.44,18.37,18.38,209600.0,16.0076,16.0076,15.9468,15.9555,209600.0
2011-09-12 09:30:00,18.12,18.29,18.04,18.21,57400.0,15.7298,15.8774,15.6603,15.8079,57400.0
2011-09-12 09:40:00,18.19,18.32,18.17,18.28,25500.0,15.7906,15.9034,15.7732,15.8687,25500.0
2011-09-12 09:50:00,18.29,18.43,18.24,18.37,32300.0,15.8774,15.9989,15.834,15.9468,32300.0
2011-09-12 10:00:00,18.38,18.5,18.38,18.46,45600.0,15.9555,16.0597,15.9555,16.0249,45600.0
2011-09-12 10:10:00,18.47,18.48,18.35,18.36,21800.0,16.0336,16.0423,15.9294,15.9381,21800.0
2011-09-12 10:20:00,18.38,18.39,18.27,18.27,20900.0,15.9555,15.9642,15.86,15.86,20900.0
2011-09-12 10:30:00,18.28,18.33,18.28,18.33,17400.0,15.8687,15.9121,15.8687,15.9121,17400.0
2011-09-12 10:40:00,18.33,18.35,18.22,18.24,32000.0,15.9121,15.9294,15.8166,15.834,32000.0
2011-09-12 10:50:00,18.24,18.32,18.18,18.18,27000.0,15.834,15.9034,15.7819,15.7819,27000.0
2011-09-12 11:00:00,18.18,18.27,18.17,18.26,15000.0,15.7819,15.86,15.7732,15.8513,15000.0
2011-09-12 11:10:00,18.27,18.3,18.21,18.3,21000.0,15.86,15.886,15.8079,15.886,21000.0
2011-09-12 11:20:00,18.31,18.38,18.29,18.36,16900.0,15.8947,15.9555,15.8774,15.9381,16900.0
2011-09-12 11:30:00,18.35,18.37,18.32,18.37,22900.0,15.9294,15.9468,15.9034,15.9468,22900.0
2011-09-12 11:40:00,18.37,18.4,18.35,18.35,12600.0,15.9468,15.9729,15.9294,15.9294,12600.0
2011-09-12 11:50:00,18.35,18.35,18.29,18.3,19900.0,15.9294,15.9294,15.8774,15.886,19900.0
2011-09-12 12:00:00,18.3,18.33,18.26,18.27,20800.0,15.886,15.9121,15.8513,15.86,20800.0
2011-09-12 12:10:00,18.28,18.31,18.25,18.26,19600.0,15.8687,15.8947,15.8426,15.8513,19600.0
2011-09-12 12:20:00,18.24,18.31,18.24,18.31,20700.0,15.834,15.8947,15.834,15.8947,20700.0
2011-09-12 12:30:00,18.31,18.32,18.22,18.22,21500.0,15.8947,15.9034,15.8166,15.8166,21500.0
2011-09-12 12:40:00,18.22,18.24,18.2,18.23,16400.0,15.8166,15.834,15.7992,15.8253,16400.0
2011-09-12 12:50:00,18.23,18.28,18.23,18.28,16800.0,15.8253,15.8687,15.8253,15.8687,16800.0
2011-09-12 13:00:00,18.28,18.31,18.25,18.26,28600.0,15.8687,15.8947,15.8426,15.8513,28600.0
2011-09-12 13:10:00,18.28,18.31,18.24,18.25,20900.0,15.8687,15.8947,15.834,15.8426,20900.0
2011-09-12 13:20:00,18.25,18.27,18.24,18.25,18800.0,15.8426,15.86,15.834,15.8426,18800.0
2011-09-12 13:30:00,18.25,18.25,18.16,18.18,27900.0,15.8426,15.8426,15.7645,15.7819,27900.0
2011-09-12 13:40:00,18.18,18.22,18.18,18.21,24200.0,15.7819,15.8166,15.7819,15.8079,24200.0
2011-09-12 13:50:00,18.21,18.24,18.19,18.23,14100.0,15.8079,15.834,15.7906,15.8253,14100.0
2011-09-12 14:00:00,18.23,18.23,18.14,18.16,30400.0,15.8253,15.8253,15.7472,15.7645,30400.0
2011-09-12 14:10:00,18.16,18.17,18.11,18.12,24600.0,15.7645,15.7732,15.7211,15.7298,24600.0
2011-09-12 14:20:00,18.13,18.2,18.12,18.19,26800.0,15.7385,15.7992,15.7298,15.7906,26800.0
2011-09-12 14:30:00,18.19,18.33,18.17,18.26,68200.0,15.7906,15.9121,15.7732,15.8513,68200.0
2011-09-12 14:40:00,18.27,18.37,18.26,18.28,45700.0,15.86,15.9468,15.8513,15.8687,45700.0
2011-09-12 14:50:00,18.29,18.29,18.22,18.24,37300.0,15.8774,15.8774,15.8166,15.834,37300.0
2011-09-12 15:00:00,18.25,18.26,18.2,18.22,50100.0,15.8426,15.8513,15.7992,15.8166,50100.0
2011-09-12 15:10:00,18.23,18.28,18.19,18.25,48200.0,15.8253,15.8687,15.7906,15.8426,48200.0
2011-09-12 15:20:00,18.25,18.34,18.2,18.29,74800.0,15.8426,15.9208,15.7992,15.8774,74800.0
2011-09-12 15:30:00,18.29,18.37,18.29,18.35,105100.0,15.8774,15.9468,15.8774,15.9294,105100.0
2011-09-12 15:40:00,18.35,18.43,18.33,18.41,113300.0,15.9294,15.9989,15.9121,15.9815,113300.0
2011-09-12 15:50:00,18.41,18.56,18.4,18.53,242400.0,15.9815,16.1117,15.9729,16.0857,242400.0
2011-09-13 09:30:00,18.53,18.61,18.49,18.5,15600.0,16.0857,16.1552,16.051,16.0597,15600.0
2011-09-13 09:40:00,18.46,18.52,18.42,18.51,50700.0,16.0249,16.077,15.9902,16.0683,50700.0
2011-09-13 09:50:00,18.52,18.62,18.52,18.61,35900.0,16.077,16.1638,16.077,16.1552,35900.0
2011-09-13 10:00:00,18.61,18.64,18.51,18.63,47600.0,16.1552,16.1812,16.0683,16.1725,47600.0
2011-09-13 10:10:00,18.62,18.64,18.57,18.58,26700.0,16.1638,16.1812,16.1204,16.1291,26700.0
2011-09-13 10:20:00,18.58,18.59,18.52,18.54,32900.0,16.1291,16.1378,16.077,16.0944,32900.0
2011-09-13 10:30:00,18.54,18.56,18.4,18.44,51100.0,16.0944,16.1117,15.9729,16.0076,51100.0
2011-09-13 10:40:00,18.44,18.53,18.41,18.51,34100.0,16.0076,16.0857,15.9815,16.0683,34100.0
2011-09-13 10:50:00,18.52,18.54,18.44,18.48,25100.0,16.077,16.0944,16.0076,16.0423,25100.0
2011-09-13 11:00:00,18.47,18.51,18.46,18.47,40300.0,16.0336,16.0683,16.0249,16.0336,40300.0
2011-09-13 11:10:00,18.47,18.52,18.44,18.46,26200.0,16.0336,16.077,16.0076,16.0249,26200.0
2011-09-13 11:20:00,18.45,18.5,18.44,18.5,23700.0,16.0163,16.0597,16.0076,16.0597,23700.0
2011-09-13 11:30:00,18.5,18.56,18.49,18.56,20400.0,16.0597,16.1117,16.051,16.1117,20400.0
2011-09-13 11:40:00,18.55,18.58,18.52,18.52,29400.0,16.1031,16.1291,16.077,16.077,29400.0
2011-09-13 11:50:00,18.52,18.57,18.51,18.52,15200.0,16.077,16.1204,16.0683,16.077,15200.0
2011-09-13 12:00:00,18.51,18.52,18.47,18.52,56700.0,16.0683,16.077,16.0336,16.077,56700.0
2011-09-13 12:10:00,18.5,18.56,18.49,18.53,21500.0,16.0597,16.1117,16.051,16.0857,21500.0
2011-09-13 12:20:00,18.54,18.57,18.5,18.56,19900.0,16.0944,16.1204,16.0597,16.1117,19900.0
2011-09-13 12:30:00,18.56,18.6,18.53,18.58,13500.0,16.1117,16.1465,16.0857,16.1291,13500.0
2011-09-13 12:40:00,18.59,18.63,18.57,18.61,22000.0,16.1378,16.1725,16.1204,16.1552,22000.0
2011-09-13 12:50:00,18.61,18.67,18.6,18.65,29800.0,16.1552,16.2072,16.1465,16.1899,29800.0
2011-09-13 13:00:00,18.66,18.7,18.65,18.67,20100.0,16.1986,16.2333,16.1899,16.2072,20100.0
2011-09-13 13:10:00,18.66,18.68,18.64,18.66,17900.0,16.1986,16.2159,16.1812,16.1986,17900.0
2011-09-13 13:20:00,18.66,18.67,18.64,18.65,14200.0,16.1986,16.2072,16.1812,16.1899,14200.0
2011-09-13 13:30:00,18.65,18.65,18.59,18.63,20500.0,16.1899,16.1899,16.1378,16.1725,20500.0
2011-09-13 13:40:00,18.63,18.67,18.62,18.66,28500.0,16.1725,16.2072,16.1638,16.1986,28500.0
2011-09-13 13:50:00,18.67,18.68,18.62,18.65,34100.0,16.2072,16.2159,16.1638,16.1899,34100.0
2011-09-13 14:00:00,18.64,18.64,18.6,18.62,21500.0,16.1812,16.1812,16.1465,16.1638,21500.0
2011-09-13 14:10:00,18.63,18.64,18.59,18.63,17100.0,16.1725,16.1812,16.1378,16.1725,17100.0
2011-09-13 14:20:00,18.63,18.71,18.63,18.71,26500.0,16.1725,16.242,16.1725,16.242,26500.0
2011-09-13 14:30:00,18.72,18.74,18.67,18.67,39600.0,16.2506,16.268,16.2072,16.2072,39600.0
2011-09-13 14:40:00,18.68,18.69,18.58,18.58,41500.0,16.2159,16.2246,16.1291,16.1291,41500.0
2011-09-13 14:50:00,18.57,18.62,18.56,18.57,58300.0,16.1204,16.1638,16.1117,16.1204,58300.0
2011-09-13 15:00:00,18.59,18.61,18.55,18.57,48800.0,16.1378,16.1552,16.1031,16.1204,48800.0
2011-09-13 15:10:00,18.58,18.58,18.49,18.5,67800.0,16.1291,16.1291,16.051,16.0597,67800.0
2011-09-13 15:20:00,18.5,18.57,18.47,18.57,73200.0,16.0597,16.1204,16.0336,16.1204,73200.0
2011-09-13 15:30:00,18.57,18.62,18.56,18.59,88700.0,16.1204,16.1638,16.1117,16.1378,88700.0
2011-09-13 15:40:00,18.6,18.64,18.57,18.64,67000.0,16.1465,16.1812,16.1204,16.1812,67000.0
2011-09-13 15:50:00,18.64,18.65,18.57,18.61,125900.0,16.1812,16.1899,16.1204,16.1552,125900.0
2011-09-14 09:30:00,18.72,18.72,18.57,18.6,27300.0,16.2506,16.2506,16.1204,16.1465,27300.0
2011-09-14 09:40:00,18.61,18.72,18.59,18.69,16600.0,16.1552,16.2506,16.1378,16.2246,16600.0
2011-09-14 09:50:00,18.69,18.72,18.64,18.66,12200.0,16.2246,16.2506,16.1812,16.1986,12200.0
2011-09-14 10:00:00,18.66,18.68,18.59,18.62,20900.0,16.1986,16.2159,16.1378,16.1638,20900.0
2011-09-14 10:10:00,18.63,18.69,18.49,18.49,34300.0,16.1725,16.2246,16.051,16.051,34300.0
2011-09-14 10:20:00,18.48,18.62,18.43,18.59,48100.0,16.0423,16.1638,15.9989,16.1378,48100.0
2011-09-14 10:30:00,18.59,18.62,18.54,18.62,25400.0,16.1378,16.1638,16.0944,16.1638,25400.0
2011-09-14 10:40:00,18.62,18.63,18.53,18.54,17300.0,16.1638,16.1725,16.0857,16.0944,17300.0
2011-09-14 10:50:00,18.55,18.62,18.54,18.62,18500.0,16.1031,16.1638,16.0944,16.1638,18500.0
2011-09-14 11:00:00,18.61,18.64,18.57,18.64,14600.0,16.1552,16.1812,16.1204,16.1812,14600.0
2011-09-14 11:10:00,18.63,18.69,18.63,18.66,21300.0,16.1725,16.2246,16.1725,16.1986,21300.0
2011-09-14 11:20:00,18.65,18.73,18.64,18.73,22000.0,16.1899,16.2593,16.1812,16.2593,22000.0
2011-09-14 11:30:00,18.73,18.76,18.7,18.74,17100.0,16.2593,16.2854,16.2333,16.268,17100.0
2011-09-14 11:40:00,18.74,18.74,18.7,18.72,16500.0,16.268,16.268,16.2333,16.2506,16500.0
2011-09-14 11:50:00,18.73,18.78,18.73,18.75,17900.0,16.2593,16.3027,16.2593,16.2767,17900.0
2011-09-14 12:00:00,18.76,18.77,18.72,18.75,16000.0,16.2854,16.294,16.2506,16.2767,16000.0
2011-09-14 12:10:00,18.76,18.77,18.74,18.76,11900.0,16.2854,16.294,16.268,16.2854,11900.0
2011-09-14 12:20:00,18.76,18.78,18.74,18.78,14400.0,16.2854,16.3027,16.268,16.3027,14400.0
2011-09-14 12:30:00,18.77,18.83,18.77,18.83,13300.0,16.294,16.3461,16.294,16.3461,13300.0
2011-09-14 12:40:00,18.82,18.85,18.81,18.82,13400.0,16.3375,16.3635,16.3288,16.3375,13400.0
2011-09-14 12:50:00,18.83,18.83,18.8,18.81,24000.0,16.3461,16.3461,16.3201,16.3288,24000.0
2011-09-14 13:00:00,18.81,18.88,18.81,18.86,15000.0,16.3288,16.3895,16.3288,16.3722,15000.0
2011-09-14 13:10:00,18.86,18.88,18.85,18.87,19300.0,16.3722,16.3895,16.3635,16.3809,19300.0
2011-09-14 13:20:00,18.88,18.88,18.85,18.87,14300.0,16.3895,16.3895,16.3635,16.3809,14300.0
2011-09-14 13:30:00,18.87,18.94,18.87,18.94,19100.0,16.3809,16.4416,16.3809,16.4416,19100.0
2011-09-14 13:40:00,18.94,18.99,18.93,18.98,53000.0,16.4416,16.485,16.4329,16.4763,53000.0
2011-09-14 13:50:00,18.98,19.01,18.91,18.93,86800.0,16.4763,16.5024,16.4156,16.4329,86800.0
2011-09-14 14:00:00,18.93,19.05,18.92,19.01,41300.0,16.4329,16.5371,16.4243,16.5024,41300.0
2011-09-14 14:10:00,19.01,19.07,19.0,19.07,27900.0,16.5024,16.5545,16.4937,16.5545,27900.0
2011-09-14 14:20:00,19.07,19.08,19.02,19.04,19700.0,16.5545,16.5632,16.5111,16.5284,19700.0
2011-09-14 14:30:00,19.04,19.06,19.04,19.05,60800.0,16.5284,16.5458,16.5284,16.5371,60800.0
2011-09-14 14:40:00,19.05,19.08,19.04,19.05,30500.0,16.5371,16.5632,16.5284,16.5371,30500.0
2011-09-14 14:50:00,19.05,19.09,19.05,19.08,23300.0,16.5371,16.5718,16.5371,16.5632,23300.0
2011-09-14 15:00:00,19.08,19.17,19.08,19.17,52200.0,16.5632,16.6413,16.5632,16.6413,52200.0
2011-09-14 15:10:00,19.17,19.2,19.16,19.18,35500.0,16.6413,16.6673,16.6326,16.65,35500.0
2011-09-14 15:20:00,19.18,19.25,19.16,19.23,54300.0,16.65,16.7107,16.6326,16.6934,54300.0
2011-09-14 15:30:00,19.22,19.26,19.21,19.22,71100.0,16.6847,16.7194,16.676,16.6847,71100.0
2011-09-14 15:40:00,19.22,19.23,19.04,19.06,97900.0,16.6847,16.6934,16.5284,16.5458,97900.0
2011-09-14 15:50:00,19.07,19.11,19.02,19.03,183000.0,16.5545,16.5892,16.5111,16.5198,183000.0
2011-09-15 09:30:00,19.18,19.23,19.07,19.07,52500.0,16.65,16.6934,16.5545,16.5545,52500.0
2011-09-15 09:40:00,19.07,19.19,19.02,19.15,31200.0,16.5545,16.6586,16.5111,16.6239,31200.0
2011-09-15 09:50:00,19.15,19.21,19.14,19.17,50200.0,16.6239,16.676,16.6152,16.6413,50200.0
2011-09-15 10:00:00,19.19,19.27,19.17,19.19,27100.0,16.6586,16.7281,16.6413,16.6586,27100.0
2011-09-15 10:10:00,19.19,19.21,19.14,19.2,52100.0,16.6586,16.676,16.6152,16.6673,52100.0
2011-09-15 10:20:00,19.2,19.21,19.17,19.18,41100.0,16.6673,16.676,16.6413,16.65,41100.0
2011-09-15 10:30:00,19.19,19.19,19.11,19.13,24800.0,16.6586,16.6586,16.5892,16.6066,24800.0
2011-09-15 10:40:00,19.13,19.17,19.12,19.16,14700.0,16.6066,16.6413,16.5979,16.6326,14700.0
2011-09-15 10:50:00,19.16,19.17,19.09,19.12,21200.0,16.6326,16.6413,16.5718,16.5979,21200.0
2011-09-15 11:00:00,19.1,19.15,19.06,19.14,20700.0,16.5805,16.6239,16.5458,16.6152,20700.0
2011-09-15 11:10:00,19.15,19.17,19.13,19.16,33100.0,16.6239,16.6413,16.6066,16.6326,33100.0
2011-09-15 11:20:00,19.15,19.16,19.07,19.08,40500.0,16.6239,16.6326,16.5545,16.5632,40500.0
2011-09-15 11:30:00,19.09,19.12,19.07,19.1,41100.0,16.5718,16.5979,16.5545,16.5805,41100.0
2011-09-15 11:40:00,19.1,19.11,19.06,19.1,51900.0,16.5805,16.5892,16.5458,16.5805,51900.0
2011-09-15 11:50:00,19.1,19.11,19.07,19.1,32600.0,16.5805,16.5892,16.5545,16.5805,32600.0
2011-09-15 12:00:00,19.1,19.15,19.09,19.14,20500.0,16.5805,16.6239,16.5718,16.6152,20500.0
2011-09-15 12:10:00,19.15,19.17,19.14,19.16,40900.0,16.6239,16.6413,16.6152,16.6326,40900.0
2011-09-15 12:20:00,19.17,19.17,19.14,19.15,18900.0,16.6413,16.6413,16.6152,16.6239,18900.0
2011-09-15 12:30:00,19.15,19.17,19.13,19.15,26000.0,16.6239,16.6413,16.6066,16.6239,26000.0
2011-09-15 12:40:00,19.16,19.17,19.15,19.17,30100.0,16.6326,16.6413,16.6239,16.6413,30100.0
2011-09-15 12:50:00,19.17,19.17,19.16,19.17,16500.0,16.6413,16.6413,16.6326,16.6413,16500.0
2011-09-15 13:00:00,19.17,19.18,19.16,19.18,29500.0,16.6413,16.65,16.6326,16.65,29500.0
2011-09-15 13:10:00,19.18,19.18,19.17,19.18,17100.0,16.65,16.65,16.6413,16.65,17100.0
2011-09-15 13:20:00,19.18,19.18,19.16,19.16,22400.0,16.65,16.65,16.6326,16.6326,22400.0
2011-09-15 13:30:00,19.17,19.17,19.15,19.16,21700.0,16.6413,16.6413,16.6239,16.6326,21700.0
2011-09-15 13:40:00,19.16,19.19,19.16,19.16,37500.0,16.6326,16.6586,16.6326,16.6326,37500.0
2011-09-15 13:50:00,19.17,19.19,19.15,19.19,42900.0,16.6413,16.6586,16.6239,16.6586,42900.0
2011-09-15 14:00:00,19.19,19.2,19.18,19.2,43500.0,16.6586,16.6673,16.65,16.6673,43500.0
2011-09-15 14:10:00,19.2,19.23,19.17,19.18,63900.0,16.6673,16.6934,16.6413,16.65,63900.0
2011-09-15 14:20:00,19.18,19.18,19.14,19.16,34500.0,16.65,16.65,16.6152,16.6326,34500.0
2011-09-15 14:30:00,19.16,19.18,19.15,19.16,38100.0,16.6326,16.65,16.6239,16.6326,38100.0
2011-09-15 14:40:00,19.17,19.18,19.16,19.17,31700.0,16.6413,16.65,16.6326,16.6413,31700.0
2011-09-15 14:50:00,19.18,19.18,19.16,19.18,34700.0,16.65,16.65,16.6326,16.65,34700.0
2011-09-15 15:00:00,19.18,19.21,19.18,19.2,53400.0,16.65,16.676,16.65,16.6673,53400.0
2011-09-15 15:10:00,19.19,19.22,19.18,19.18,89400.0,16.6586,16.6847,16.65,16.65,89400.0
2011-09-15 15:20:00,19.19,19.2,19.13,19.14,72500.0,16.6586,16.6673,16.6066,16.6152,72500.0
2011-09-15 15:30:00,19.14,19.18,19.12,19.18,69000.0,16.6152,16.65,16.5979,16.65,69000.0
2011-09-15 15:40:00,19.18,19.2,19.13,19.17,143600.0,16.65,16.6673,16.6066,16.6413,143600.0
2011-09-15 15:50:00,19.16,19.18,19.13,19.18,151300.0,16.6326,16.65,16.6066,16.65,151300.0
2011-09-16 09:30:00,19.24,19.33,19.2,19.25,279000.0,16.702,16.7802,16.6673,16.7107,279000.0
2011-09-16 09:40:00,19.25,19.37,19.24,19.37,44200.0,16.7107,16.8149,16.702,16.8149,44200.0
2011-09-16 09:50:00,19.38,19.46,19.3,19.36,31700.0,16.8236,16.893,16.7541,16.8062,31700.0
2011-09-16 10:00:00,19.33,19.35,19.27,19.27,43100.0,16.7802,16.7975,16.7281,16.7281,43100.0
2011-09-16 10:10:00,19.28,19.35,19.27,19.31,117400.0,16.7368,16.7975,16.7281,16.7628,117400.0
2011-09-16 10:20:00,19.31,19.34,19.27,19.29,28700.0,16.7628,16.7889,16.7281,16.7455,28700.0
2011-09-16 10:30:00,19.28,19.3,19.19,19.19,35900.0,16.7368,16.7541,16.6586,16.6586,35900.0
2011-09-16 10:40:00,19.2,19.25,19.16,19.17,19800.0,16.6673,16.7107,16.6326,16.6413,19800.0
2011-09-16 10:50:00,19.18,19.18,19.06,19.13,54700.0,16.65,16.65,16.5458,16.6066,54700.0
2011-09-16 11:00:00,19.15,19.22,19.15,19.2,23400.0,16.6239,16.6847,16.6239,16.6673,23400.0
2011-09-16 11:10:00,19.21,19.24,19.18,19.19,21900.0,16.676,16.702,16.65,16.6586,21900.0
2011-09-16 11:20:00,19.19,19.2,19.13,19.15,29200.0,16.6586,16.6673,16.6066,16.6239,29200.0
2011-09-16 11:30:00,19.14,19.15,19.08,19.1,60300.0,16.6152,16.6239,16.5632,16.5805,60300.0
2011-09-16 11:40:00,19.1,19.18,19.09,19.12,41400.0,16.5805,16.65,16.5718,16.5979,41400.0
2011-09-16 11:50:00,19.14,19.21,19.14,19.2,18600.0,16.6152,16.676,16.6152,16.6673,18600.0
2011-09-16 12:00:00,19.2,19.24,19.19,19.2,38600.0,16.6673,16.702,16.6586,16.6673,38600.0
2011-09-16 12:10:00,19.19,19.21,19.16,19.16,32600.0,16.6586,16.676,16.6326,16.6326,32600.0
2011-09-16 12:20:00,19.17,19.17,19.11,19.14,28900.0,16.6413,16.6413,16.5892,16.6152,28900.0
2011-09-16 12:30:00,19.13,19.2,19.13,19.19,24500.0,16.6066,16.6673,16.6066,16.6586,24500.0
2011-09-16 12:40:00,19.2,19.23,19.19,19.22,16900.0,16.6673,16.6934,16.6586,16.6847,16900.0
2011-09-16 12:50:00,19.23,19.26,19.22,19.25,26700.0,16.6934,16.7194,16.6847,16.7107,26700.0
2011-09-16 13:00:00,19.24,19.27,19.22,19.22,21900.0,16.702,16.7281,16.6847,16.6847,21900.0
2011-09-16 13:10:00,19.23,19.24,19.2,19.22,23300.0,16.6934,16.702,16.6673,16.6847,23300.0
2011-09-16 13:20:00,19.22,19.23,19.2,19.21,29900.0,16.6847,16.6934,16.6673,16.676,29900.0
2011-09-16 13:30:00,19.21,19.23,19.16,19.19,74300.0,16.676,16.6934,16.6326,16.6586,74300.0
2011-09-16 13:40:00,19.18,19.19,19.15,19.17,49000.0,16.65,16.6586,16.6239,16.6413,49000.0
2011-09-16 13:50:00,19.16,19.22,19.16,19.18,30200.0,16.6326,16.6847,16.6326,16.65,30200.0
2011-09-16 14:00:00,19.18,19.22,19.17,19.21,24700.0,16.65,16.6847,16.6413,16.676,24700.0
2011-09-16 14:10:00,19.2,19.21,19.14,19.15,32900.0,16.6673,16.676,16.6152,16.6239,32900.0
2011-09-16 14:20:00,19.15,19.16,19.11,19.13,25700.0,16.6239,16.6326,16.5892,16.6066,25700.0
2011-09-16 14:30:00,19.12,19.14,19.1,19.12,44400.0,16.5979,16.6152,16.5805,16.5979,44400.0
2011-09-16 14:40:00,19.13,19.13,19.07,19.08,48300.0,16.6066,16.6066,16.5545,16.5632,48300.0
2011-09-16 14:50:00,19.09,19.18,19.08,19.18,57700.0,16.5718,16.65,16.5632,16.65,57700.0
2011-09-16 15:00:00,19.18,19.22,19.18,19.2,73000.0,16.65,16.6847,16.65,16.6673,73000.0
2011-09-16 15:10:00,19.19,19.25,19.19,19.2,62600.0,16.6586,16.7107,16.6586,16.6673,62600.0
2011-09-16 15:20:00,19.21,19.22,19.13,19.13,55200.0,16.676,16.6847,16.6066,16.6066,55200.0
2011-09-16 15:30:00,19.13,19.17,19.12,19.16,60900.0,16.6066,16.6413,16.5979,16.6326,60900.0
2011-09-16 15:40:00,19.16,19.18,19.14,19.16,128000.0,16.6326,16.65,16.6152,16.6326,128000.0
2011-09-16 15:50:00,19.16,19.16,19.12,19.15,232700.0,16.6326,16.6326,16.5979,16.6239,232700.0
2011-09-19 09:30:00,18.8,18.85,18.74,18.8,64900.0,16.3201,16.3635,16.268,16.3201,64900.0
2011-09-19 09:40:00,18.81,18.81,18.67,18.7,25500.0,16.3288,16.3288,16.2072,16.2333,25500.0
2011-09-19 09:50:00,18.7,18.76,18.68,18.69,33100.0,16.2333,16.2854,16.2159,16.2246,33100.0
2011-09-19 10:00:00,18.68,18.76,18.68,18.75,37900.0,16.2159,16.2854,16.2159,16.2767,37900.0
2011-09-19 10:10:00,18.75,18.75,18.64,18.66,35200.0,16.2767,16.2767,16.1812,16.1986,35200.0
2011-09-19 10:20:00,18.67,18.71,18.63,18.7,32300.0,16.2072,16.242,16.1725,16.2333,32300.0
2011-09-19 10:30:00,18.7,18.74,18.69,18.69,22100.0,16.2333,16.268,16.2246,16.2246,22100.0
2011-09-19 10:40:00,18.69,18.71,18.68,18.7,29600.0,16.2246,16.242,16.2159,16.2333,29600.0
2011-09-19 10:50:00,18.7,18.71,18.65,18.68,32900.0,16.2333,16.242,16.1899,16.2159,32900.0
2011-09-19 11:00:00,18.68,18.69,18.63,18.65,35800.0,16.2159,16.2246,16.1725,16.1899,35800.0
2011-09-19 11:10:00,18.65,18.67,18.61,18.64,34400.0,16.1899,16.2072,16.1552,16.1812,34400.0
2011-09-19 11:20:00,18.64,18.73,18.64,18.73,45600.0,16.1812,16.2593,16.1812,16.2593,45600.0
2011-09-19 11:30:00,18.73,18.81,18.71,18.8,52500.0,16.2593,16.3288,16.242,16.3201,52500.0
2011-09-19 11:40:00,18.8,18.88,18.77,18.86,27000.0,16.3201,16.3895,16.294,16.3722,27000.0
2011-09-19 11:50:00,18.85,18.85,18.77,18.77,15800.0,16.3635,16.3635,16.294,16.294,15800.0
2011-09-19 12:00:00,18.78,18.79,18.76,18.77,8300.0,16.3027,16.3114,16.2854,16.294,8300.0
2011-09-19 12:10:00,18.77,18.78,18.75,18.76,10600.0,16.294,16.3027,16.2767,16.2854,10600.0
2011-09-19 12:20:00,18.76,18.78,18.75,18.77,8700.0,16.2854,16.3027,16.2767,16.294,8700.0
2011-09-19 12:30:00,18.77,18.77,18.72,18.74,8400.0,16.294,16.294,16.2506,16.268,8400.0
2011-09-19 12:40:00,18.74,18.75,18.71,18.72,6600.0,16.268,16.2767,16.242,16.2506,6600.0
2011-09-19 12:50:00,18.71,18.73,18.7,18.73,10400.0,16.242,16.2593,16.2333,16.2593,10400.0
2011-09-19 13:00:00,18.72,18.73,18.69,18.71,11300.0,16.2506,16.2593,16.2246,16.242,11300.0
2011-09-19 13:10:00,18.72,18.72,18.67,18.7,10300.0,16.2506,16.2506,16.2072,16.2333,10300.0
2011-09-19 13:20:00,18.69,18.73,18.68,18.69,39500.0,16.2246,16.2593,16.2159,16.2246,39500.0
2011-09-19 13:30:00,18.7,18.7,18.63,18.65,38700.0,16.2333,16.2333,16.1725,16.1899,38700.0
2011-09-19 13:40:00,18.64,18.66,18.64,18.65,10700.0,16.1812,16.1986,16.1812,16.1899,10700.0
2011-09-19 13:50:00,18.64,18.65,18.63,18.64,8100.0,16.1812,16.1899,16.1725,16.1812,8100.0
2011-09-19 14:00:00,18.64,18.69,18.62,18.64,27900.0,16.1812,16.2246,16.1638,16.1812,27900.0
2011-09-19 14:10:00,18.64,18.69,18.63,18.68,32700.0,16.1812,16.2246,16.1725,16.2159,32700.0
2011-09-19 14:20:00,18.68,18.69,18.64,18.65,24100.0,16.2159,16.2246,16.1812,16.1899,24100.0
2011-09-19 14:30:00,18.65,18.68,18.64,18.68,24000.0,16.1899,16.2159,16.1812,16.2159,24000.0
2011-09-19 14:40:00,18.68,18.69,18.65,18.67,34300.0,16.2159,16.2246,16.1899,16.2072,34300.0
2011-09-19 14:50:00,18.67,18.72,18.65,18.67,79900.0,16.2072,16.2506,16.1899,16.2072,79900.0
2011-09-19 15:00:00,18.67,18.68,18.64,18.66,42100.0,16.2072,16.2159,16.1812,16.1986,42100.0
2011-09-19 15:10:00,18.66,18.79,18.66,18.71,112600.0,16.1986,16.3114,16.1986,16.242,112600.0
2011-09-19 15:20:00,18.72,18.85,18.72,18.84,121700.0,16.2506,16.3635,16.2506,16.3548,121700.0
2011-09-19 15:30:00,18.85,18.91,18.84,18.89,85700.0,16.3635,16.4156,16.3548,16.3982,85700.0
2011-09-19 15:40:00,18.89,18.91,18.83,18.85,123700.0,16.3982,16.4156,16.3461,16.3635,123700.0
2011-09-19 15:50:00,18.85,18.88,18.79,18.81,169700.0,16.3635,16.3895,16.3114,16.3288,169700.0
2011-09-20 09:30:00,18.9,18.97,18.87,18.95,25000.0,16.4069,16.4677,16.3809,16.4503,25000.0
2011-09-20 09:40:00,18.95,18.97,18.86,18.91,32000.0,16.4503,16.4677,16.3722,16.4156,32000.0
2011-09-20 09:50:00,18.9,18.91,18.83,18.91,16400.0,16.4069,16.4156,16.3461,16.4156,16400.0
2011-09-20 10:00:00,18.91,18.98,18.91,18.93,29200.0,16.4156,16.4763,16.4156,16.4329,29200.0
2011-09-20 10:10:00,18.93,19.0,18.88,19.0,27200.0,16.4329,16.4937,16.3895,16.4937,27200.0
2011-09-20 10:20:00,19.0,19.09,19.0,19.05,25600.0,16.4937,16.5718,16.4937,16.5371,25600.0
2011-09-20 10:30:00,19.05,19.11,19.02,19.07,24900.0,16.5371,16.5892,16.5111,16.5545,24900.0
2011-09-20 10:40:00,19.07,19.14,19.07,19.13,28200.0,16.5545,16.6152,16.5545,16.6066,28200.0
2011-09-20 10:50:00,19.13,19.14,19.06,19.11,32700.0,16.6066,16.6152,16.5458,16.5892,32700.0
2011-09-20 11:00:00,19.12,19.21,19.12,19.19,34100.0,16.5979,16.676,16.5979,16.6586,34100.0
2011-09-20 11:10:00,19.19,19.23,19.16,19.18,30600.0,16.6586,16.6934,16.6326,16.65,30600.0
2011-09-20 11:20:00,19.17,19.22,19.14,19.21,42500.0,16.6413,16.6847,16.6152,16.676,42500.0
2011-09-20 11:30:00,19.22,19.28,19.22,19.25,66000.0,16.6847,16.7368,16.6847,16.7107,66000.0
2011-09-20 11:40:00,19.25,19.27,19.23,19.27,22100.0,16.7107,16.7281,16.6934,16.7281,22100.0
2011-09-20 11:50:00,19.27,19.3,19.25,19.26,58700.0,16.7281,16.7541,16.7107,16.7194,58700.0
2011-09-20 12:00:00,19.26,19.26,19.08,19.09,59100.0,16.7194,16.7194,16.5632,16.5718,59100.0
2011-09-20 12:10:00,19.11,19.12,19.01,19.01,53100.0,16.5892,16.5979,16.5024,16.5024,53100.0
2011-09-20 12:20:00,19.02,19.04,19.01,19.01,28000.0,16.5111,16.5284,16.5024,16.5024,28000.0
2011-09-20 12:30:00,19.02,19.02,18.97,18.97,27300.0,16.5111,16.5111,16.4677,16.4677,27300.0
2011-09-20 12:40:00,18.98,19.0,18.94,19.0,17100.0,16.4763,16.4937,16.4416,16.4937,17100.0
2011-09-20 12:50:00,19.0,19.07,19.0,19.04,23800.0,16.4937,16.5545,16.4937,16.5284,23800.0
2011-09-20 13:00:00,19.04,19.04,18.99,18.99,16200.0,16.5284,16.5284,16.485,16.485,16200.0
2011-09-20 13:10:00,19.0,19.07,18.99,19.04,29000.0,16.4937,16.5545,16.485,16.5284,29000.0
2011-09-20 13:20:00,19.05,19.05,19.02,19.05,14200.0,16.5371,16.5371,16.5111,16.5371,14200.0
2011-09-20 13:30:00,19.05,19.06,19.02,19.03,17000.0,16.5371,16.5458,16.5111,16.5198,17000.0
2011-09-20 13:40:00,19.02,19.04,19.0,19.02,18600.0,16.5111,16.5284,16.4937,16.5111,18600.0
2011-09-20 13:50:00,19.02,19.03,18.99,19.02,13200.0,16.5111,16.5198,16.485,16.5111,13200.0
2011-09-20 14:00:00,19.02,19.02,18.96,19.0,58400.0,16.5111,16.5111,16.459,16.4937,58400.0
2011-09-20 14:10:00,18.99,19.01,18.98,18.98,40000.0,16.485,16.5024,16.4763,16.4763,40000.0
2011-09-20 14:20:00,18.99,18.99,18.93,18.93,30300.0,16.485,16.485,16.4329,16.4329,30300.0
2011-09-20 14:30:00,18.94,18.95,18.87,18.89,57600.0,16.4416,16.4503,16.3809,16.3982,57600.0
2011-09-20 14:40:00,18.89,18.89,18.82,18.83,52500.0,16.3982,16.3982,16.3375,16.3461,52500.0
2011-09-20 14:50:00,18.84,18.84,18.8,18.8,54700.0,16.3548,16.3548,16.3201,16.3201,54700.0
2011-09-20 15:00:00,18.8,18.83,18.74,18.75,77700.0,16.3201,16.3461,16.268,16.2767,77700.0
2011-09-20 15:10:00,18.76,18.84,18.75,18.82,95600.0,16.2854,16.3548,16.2767,16.3375,95600.0
2011-09-20 15:20:00,18.82,18.83,18.8,18.82,32900.0,16.3375,16.3461,16.3201,16.3375,32900.0
2011-09-20 15:30:00,18.82,18.84,18.8,18.82,56500.0,16.3375,16.3548,16.3201,16.3375,56500.0
2011-09-20 15:40:00,18.82,18.83,18.73,18.75,104200.0,16.3375,16.3461,16.2593,16.2767,104200.0
2011-09-20 15:50:00,18.75,18.76,18.71,18.72,123900.0,16.2767,16.2854,16.242,16.2506,123900.0
2011-09-21 09:30:00,18.67,18.72,18.47,18.47,59800.0,16.2072,16.2506,16.0336,16.0336,59800.0
2011-09-21 09:40:00,18.48,18.52,18.37,18.48,39100.0,16.0423,16.077,15.9468,16.0423,39100.0
2011-09-21 09:50:00,18.48,18.58,18.45,18.56,22500.0,16.0423,16.1291,16.0163,16.1117,22500.0
2011-09-21 10:00:00,18.58,18.61,18.51,18.52,32000.0,16.1291,16.1552,16.0683,16.077,32000.0
2011-09-21 10:10:00,18.52,18.53,18.47,18.5,61400.0,16.077,16.0857,16.0336,16.0597,61400.0
2011-09-21 10:20:00,18.5,18.57,18.49,18.52,30000.0,16.0597,16.1204,16.051,16.077,30000.0
2011-09-21 10:30:00,18.52,18.54,18.48,18.51,15500.0,16.077,16.0944,16.0423,16.0683,15500.0
2011-09-21 10:40:00,18.51,18.55,18.48,18.48,18300.0,16.0683,16.1031,16.0423,16.0423,18300.0
2011-09-21 10:50:00,18.46,18.5,18.45,18.5,23000.0,16.0249,16.0597,16.0163,16.0597,23000.0
2011-09-21 11:00:00,18.5,18.57,18.5,18.51,20900.0,16.0597,16.1204,16.0597,16.0683,20900.0
2011-09-21 11:10:00,18.52,18.57,18.49,18.51,19800.0,16.077,16.1204,16.051,16.0683,19800.0
2011-09-21 11:20:00,18.52,18.54,18.49,18.5,26500.0,16.077,16.0944,16.051,16.0597,26500.0
2011-09-21 11:30:00,18.51,18.51,18.45,18.48,50400.0,16.0683,16.0683,16.0163,16.0423,50400.0
2011-09-21 11:40:00,18.48,18.52,18.46,18.51,11000.0,16.0423,16.077,16.0249,16.0683,11000.0
2011-09-21 11:50:00,18.51,18.55,18.47,18.49,51300.0,16.0683,16.1031,16.0336,16.051,51300.0
2011-09-21 12:00:00,18.49,18.51,18.48,18.48,11600.0,16.051,16.0683,16.0423,16.0423,11600.0
2011-09-21 12:10:00,18.49,18.52,18.47,18.47,30700.0,16.051,16.077,16.0336,16.0336,30700.0
2011-09-21 12:20:00,18.48,18.49,18.38,18.42,47300.0,16.0423,16.051,15.9555,15.9902,47300.0
2011-09-21 12:30:00,18.42,18.54,18.42,18.5,35900.0,15.9902,16.0944,15.9902,16.0597,35900.0
2011-09-21 12:40:00,18.5,18.53,18.44,18.44,36800.0,16.0597,16.0857,16.0076,16.0076,36800.0
2011-09-21 12:50:00,18.44,18.48,18.41,18.48,35700.0,16.0076,16.0423,15.9815,16.0423,35700.0
2011-09-21 13:00:00,18.48,18.51,18.45,18.49,32700.0,16.0423,16.0683,16.0163,16.051,32700.0
2011-09-21 13:10:00,18.5,18.52,18.47,18.49,18900.0,16.0597,16.077,16.0336,16.051,18900.0
2011-09-21 13:20:00,18.49,18.53,18.48,18.51,22800.0,16.051,16.0857,16.0423,16.0683,22800.0
2011-09-21 13:30:00,18.51,18.52,18.49,18.52,13400.0,16.0683,16.077,16.051,16.077,13400.0
2011-09-21 13:40:00,18.51,18.53,18.48,18.48,19300.0,16.0683,16.0857,16.0423,16.0423,19300.0
2011-09-21 13:50:00,18.48,18.53,18.47,18.5,20700.0,16.0423,16.0857,16.0336,16.0597,20700.0
2011-09-21 14:00:00,18.5,18.53,18.5,18.5,27200.0,16.0597,16.0857,16.0597,16.0597,27200.0
2011-09-21 14:10:00,18.5,18.52,18.49,18.51,12600.0,16.0597,16.077,16.051,16.0683,12600.0
2011-09-21 14:20:00,18.52,18.6,18.31,18.45,97600.0,16.077,16.1465,15.8947,16.0163,97600.0
2011-09-21 14:30:00,18.44,18.48,18.22,18.31,87300.0,16.0076,16.0423,15.8166,15.8947,87300.0
2011-09-21 14:40:00,18.31,18.35,18.25,18.35,63200.0,15.8947,15.9294,15.8426,15.9294,63200.0
2011-09-21 14:50:00,18.35,18.39,18.32,18.33,41600.0,15.9294,15.9642,15.9034,15.9121,41600.0
2011-09-21 15:00:00,18.33,18.41,18.29,18.39,59000.0,15.9121,15.9815,15.8774,15.9642,59000.0
2011-09-21 15:10:00,18.38,18.44,18.37,18.41,66600.0,15.9555,16.0076,15.9468,15.9815,66600.0
2011-09-21 15:20:00,18.41,18.43,18.3,18.34,73100.0,15.9815,15.9989,15.886,15.9208,73100.0
2011-09-21 15:30:00,18.34,18.36,18.19,18.2,119800.0,15.9208,15.9381,15.7906,15.7992,119800.0
2011-09-21 15:40:00,18.2,18.26,18.17,18.19,137300.0,15.7992,15.8513,15.7732,15.7906,137300.0
2011-09-21 15:50:00,18.18,18.19,18.04,18.04,183400.0,15.7819,15.7906,15.6603,15.6603,183400.0
2011-09-22 09:30:00,17.5,17.63,17.43,17.63,43000.0,15.1916,15.3044,15.1308,15.3044,43000.0
2011-09-22 09:40:00,17.64,17.65,17.43,17.43,44900.0,15.3131,15.3218,15.1308,15.1308,44900.0
2011-09-22 09:50:00,17.43,17.44,17.35,17.37,43300.0,15.1308,15.1395,15.0614,15.0787,43300.0
2011-09-22 10:00:00,17.36,17.5,17.36,17.49,27200.0,15.07,15.1916,15.07,15.1829,27200.0
2011-09-22 10:10:00,17.5,17.54,17.48,17.53,51000.0,15.1916,15.2263,15.1742,15.2176,51000.0
2011-09-22 10:20:00,17.53,17.63,17.53,17.56,61700.0,15.2176,15.3044,15.2176,15.2437,61700.0
2011-09-22 10:30:00,17.56,17.64,17.56,17.59,38800.0,15.2437,15.3131,15.2437,15.2697,38800.0
2011-09-22 10:40:00,17.59,17.71,17.59,17.7,49100.0,15.2697,15.3739,15.2697,15.3652,49100.0
2011-09-22 10:50:00,17.7,17.72,17.62,17.65,59700.0,15.3652,15.3826,15.2957,15.3218,59700.0
2011-09-22 11:00:00,17.65,17.69,17.63,17.63,50300.0,15.3218,15.3565,15.3044,15.3044,50300.0
2011-09-22 11:10:00,17.64,17.66,17.61,17.63,31700.0,15.3131,15.3305,15.2871,15.3044,31700.0
2011-09-22 11:20:00,17.64,17.67,17.61,17.65,54100.0,15.3131,15.3391,15.2871,15.3218,54100.0
2011-09-22 11:30:00,17.66,17.73,17.65,17.72,46100.0,15.3305,15.3912,15.3218,15.3826,46100.0
2011-09-22 11:40:00,17.72,17.74,17.68,17.71,53000.0,15.3826,15.3999,15.3478,15.3739,53000.0
2011-09-22 11:50:00,17.7,17.72,17.62,17.65,42700.0,15.3652,15.3826,15.2957,15.3218,42700.0
2011-09-22 12:00:00,17.65,17.67,17.6,17.62,42600.0,15.3218,15.3391,15.2784,15.2957,42600.0
2011-09-22 12:10:00,17.63,17.65,17.6,17.63,38700.0,15.3044,15.3218,15.2784,15.3044,38700.0
2011-09-22 12:20:00,17.63,17.64,17.57,17.61,49400.0,15.3044,15.3131,15.2523,15.2871,49400.0
2011-09-22 12:30:00,17.61,17.64,17.61,17.63,24800.0,15.2871,15.3131,15.2871,15.3044,24800.0
2011-09-22 12:40:00,17.64,17.69,17.62,17.69,24100.0,15.3131,15.3565,15.2957,15.3565,24100.0
2011-09-22 12:50:00,17.69,17.72,17.69,17.71,31700.0,15.3565,15.3826,15.3565,15.3739,31700.0
2011-09-22 13:00:00,17.71,17.71,17.63,17.63,31700.0,15.3739,15.3739,15.3044,15.3044,31700.0
2011-09-22 13:10:00,17.63,17.65,17.61,17.62,26300.0,15.3044,15.3218,15.2871,15.2957,26300.0
2011-09-22 13:20:00,17.62,17.67,17.61,17.65,63600.0,15.2957,15.3391,15.2871,15.3218,63600.0
2011-09-22 13:30:00,17.64,17.67,17.6,17.63,64400.0,15.3131,15.3391,15.2784,15.3044,64400.0
2011-09-22 13:40:00,17.63,17.68,17.58,17.6,29700.0,15.3044,15.3478,15.261,15.2784,29700.0
2011-09-22 13:50:00,17.59,17.61,17.51,17.51,50100.0,15.2697,15.2871,15.2003,15.2003,50100.0
2011-09-22 14:00:00,17.52,17.59,17.48,17.57,34000.0,15.2089,15.2697,15.1742,15.2523,34000.0
2011-09-22 14:10:00,17.57,17.68,17.54,17.66,125500.0,15.2523,15.3478,15.2263,15.3305,125500.0
2011-09-22 14:20:00,17.66,17.9,17.66,17.8,194200.0,15.3305,15.5388,15.3305,15.452,194200.0
2011-09-22 14:30:00,17.8,17.82,17.65,17.67,64200.0,15.452,15.4694,15.3218,15.3391,64200.0
2011-09-22 14:40:00,17.67,17.76,17.66,17.72,75300.0,15.3391,15.4173,15.3305,15.3826,75300.0
2011-09-22 14:50:00,17.72,17.72,17.65,17.68,72500.0,15.3826,15.3826,15.3218,15.3478,72500.0
2011-09-22 15:00:00,17.68,17.69,17.63,17.69,56500.0,15.3478,15.3565,15.3044,15.3565,56500.0
2011-09-22 15:10:00,17.68,17.7,17.65,17.67,57800.0,15.3478,15.3652,15.3218,15.3391,57800.0
2011-09-22 15:20:00,17.67,17.67,17.57,17.63,100700.0,15.3391,15.3391,15.2523,15.3044,100700.0
2011-09-22 15:30:00,17.64,17.77,17.62,17.77,137100.0,15.3131,15.426,15.2957,15.426,137100.0
2011-09-22 15:40:00,17.78,17.88,17.67,17.83,244400.0,15.4346,15.5214,15.3391,15.478,244400.0
2011-09-22 15:50:00,17.82,17.88,17.72,17.81,251000.0,15.4694,15.5214,15.3826,15.4607,251000.0
2011-09-23 09:30:00,17.74,17.83,17.62,17.66,79500.0,15.3999,15.478,15.2957,15.3305,79500.0
2011-09-23 09:40:00,17.68,17.79,17.63,17.69,104100.0,15.3478,15.4433,15.3044,15.3565,104100.0
2011-09-23 09:50:00,17.68,17.79,17.66,17.71,39400.0,15.3478,15.4433,15.3305,15.3739,39400.0
2011-09-23 10:00:00,17.72,17.77,17.66,17.72,46700.0,15.3826,15.426,15.3305,15.3826,46700.0
2011-09-23 10:10:00,17.73,17.8,17.62,17.62,75000.0,15.3912,15.452,15.2957,15.2957,75000.0
2011-09-23 10:20:00,17.62,17.75,17.6,17.74,55400.0,15.2957,15.4086,15.2784,15.3999,55400.0
2011-09-23 10:30:00,17.74,17.77,17.64,17.65,56000.0,15.3999,15.426,15.3131,15.3218,56000.0
2011-09-23 10:40:00,17.64,17.76,17.59,17.74,37000.0,15.3131,15.4173,15.2697,15.3999,37000.0
2011-09-23 10:50:00,17.74,17.78,17.74,17.78,39100.0,15.3999,15.4346,15.3999,15.4346,39100.0
2011-09-23 11:00:00,17.78,17.85,17.76,17.85,38600.0,15.4346,15.4954,15.4173,15.4954,38600.0
2011-09-23 11:10:00,17.87,17.87,17.78,17.81,47500.0,15.5128,15.5128,15.4346,15.4607,47500.0
2011-09-23 11:20:00,17.81,17.9,17.81,17.85,41100.0,15.4607,15.5388,15.4607,15.4954,41100.0
2011-09-23 11:30:00,17.86,17.86,17.73,17.75,49000.0,15.5041,15.5041,15.3912,15.4086,49000.0
2011-09-23 11:40:00,17.75,17.79,17.73,17.75,23100.0,15.4086,15.4433,15.3912,15.4086,23100.0
2011-09-23 11:50:00,17.75,17.78,17.73,17.77,38600.0,15.4086,15.4346,15.3912,15.426,38600.0
2011-09-23 12:00:00,17.78,17.78,17.71,17.76,35000.0,15.4346,15.4346,15.3739,15.4173,35000.0
2011-09-23 12:10:00,17.75,17.79,17.74,17.77,34800.0,15.4086,15.4433,15.3999,15.426,34800.0
2011-09-23 12:20:00,17.77,17.79,17.71,17.71,26800.0,15.426,15.4433,15.3739,15.3739,26800.0
2011-09-23 12:30:00,17.72,17.75,17.71,17.75,23700.0,15.3826,15.4086,15.3739,15.4086,23700.0
2011-09-23 12:40:00,17.76,17.79,17.68,17.71,84400.0,15.4173,15.4433,15.3478,15.3739,84400.0
2011-09-23 12:50:00,17.71,17.75,17.67,17.67,66900.0,15.3739,15.4086,15.3391,15.3391,66900.0
2011-09-23 13:00:00,17.68,17.68,17.56,17.56,36800.0,15.3478,15.3478,15.2437,15.2437,36800.0
2011-09-23 13:10:00,17.57,17.62,17.57,17.6,98400.0,15.2523,15.2957,15.2523,15.2784,98400.0
2011-09-23 13:20:00,17.61,17.66,17.6,17.66,76600.0,15.2871,15.3305,15.2784,15.3305,76600.0
2011-09-23 13:30:00,17.66,17.8,17.66,17.7,81900.0,15.3305,15.452,15.3305,15.3652,81900.0
2011-09-23 13:40:00,17.7,17.88,17.69,17.88,98100.0,15.3652,15.5214,15.3565,15.5214,98100.0
2011-09-23 13:50:00,17.87,17.88,17.81,17.82,50000.0,15.5128,15.5214,15.4607,15.4694,50000.0
2011-09-23 14:00:00,17.82,17.87,17.78,17.79,32700.0,15.4694,15.5128,15.4346,15.4433,32700.0
2011-09-23 14:10:00,17.78,17.79,17.75,17.75,37500.0,15.4346,15.4433,15.4086,15.4086,37500.0
2011-09-23 14:20:00,17.75,17.76,17.68,17.7,43300.0,15.4086,15.4173,15.3478,15.3652,43300.0
2011-09-23 14:30:00,17.7,17.73,17.69,17.7,49400.0,15.3652,15.3912,15.3565,15.3652,49400.0
2011-09-23 14:40:00,17.7,17.7,17.61,17.62,66600.0,15.3652,15.3652,15.2871,15.2957,66600.0
2011-09-23 14:50:00,17.61,17.64,17.57,17.58,49600.0,15.2871,15.3131,15.2523,15.261,49600.0
2011-09-23 15:00:00,17.59,17.63,17.56,17.59,99400.0,15.2697,15.3044,15.2437,15.2697,99400.0
2011-09-23 15:10:00,17.59,17.63,17.57,17.6,121400.0,15.2697,15.3044,15.2523,15.2784,121400.0
2011-09-23 15:20:00,17.59,17.66,17.59,17.66,127300.0,15.2697,15.3305,15.2697,15.3305,127300.0
2011-09-23 15:30:00,17.66,17.68,17.62,17.66,75600.0,15.3305,15.3478,15.2957,15.3305,75600.0
2011-09-23 15:40:00,17.67,17.68,17.58,17.59,142600.0,15.3391,15.3478,15.261,15.2697,142600.0
2011-09-23 15:50:00,17.59,17.62,17.56,17.61,187100.0,15.2697,15.2957,15.2437,15.2871,187100.0
2011-09-26 09:30:00,17.83,17.93,17.72,17.75,76300.0,15.478,15.5649,15.3826,15.4086,76300.0
2011-09-26 09:40:00,17.77,17.81,17.73,17.75,58600.0,15.426,15.4607,15.3912,15.4086,58600.0
2011-09-26 09:50:00,17.75,17.75,17.65,17.68,56300.0,15.4086,15.4086,15.3218,15.3478,56300.0
2011-09-26 10:00:00,17.69,17.73,17.63,17.68,75700.0,15.3565,15.3912,15.3044,15.3478,75700.0
2011-09-26 10:10:00,17.68,17.71,17.65,17.67,37200.0,15.3478,15.3739,15.3218,15.3391,37200.0
2011-09-26 10:20:00,17.66,17.68,17.64,17.67,51000.0,15.3305,15.3478,15.3131,15.3391,51000.0
2011-09-26 10:30:00,17.67,17.68,17.6,17.63,45200.0,15.3391,15.3478,15.2784,15.3044,45200.0
2011-09-26 10:40:00,17.63,17.65,17.59,17.61,52700.0,15.3044,15.3218,15.2697,15.2871,52700.0
2011-09-26 10:50:00,17.61,17.77,17.61,17.73,30900.0,15.2871,15.426,15.2871,15.3912,30900.0
2011-09-26 11:00:00,17.73,17.86,17.71,17.85,27700.0,15.3912,15.5041,15.3739,15.4954,27700.0
2011-09-26 11:10:00,17.86,17.86,17.79,17.81,48000.0,15.5041,15.5041,15.4433,15.4607,48000.0
2011-09-26 11:20:00,17.81,17.85,17.78,17.85,36000.0,15.4607,15.4954,15.4346,15.4954,36000.0
2011-09-26 11:30:00,17.84,17.86,17.82,17.84,46900.0,15.4867,15.5041,15.4694,15.4867,46900.0
2011-09-26 11:40:00,17.84,17.86,17.82,17.85,45200.0,15.4867,15.5041,15.4694,15.4954,45200.0
2011-09-26 11:50:00,17.85,17.86,17.81,17.84,40100.0,15.4954,15.5041,15.4607,15.4867,40100.0
2011-09-26 12:00:00,17.85,17.87,17.81,17.85,25300.0,15.4954,15.5128,15.4607,15.4954,25300.0
2011-09-26 12:10:00,17.86,17.91,17.86,17.91,26100.0,15.5041,15.5475,15.5041,15.5475,26100.0
2011-09-26 12:20:00,17.92,17.97,17.89,17.91,30900.0,15.5562,15.5996,15.5301,15.5475,30900.0
2011-09-26 12:30:00,17.92,17.94,17.91,17.92,26100.0,15.5562,15.5735,15.5475,15.5562,26100.0
2011-09-26 12:40:00,17.92,17.93,17.82,17.83,35200.0,15.5562,15.5649,15.4694,15.478,35200.0
2011-09-26 12:50:00,17.83,17.86,17.82,17.84,30700.0,15.478,15.5041,15.4694,15.4867,30700.0
2011-09-26 13:00:00,17.83,17.84,17.78,17.82,33700.0,15.478,15.4867,15.4346,15.4694,33700.0
2011-09-26 13:10:00,17.81,17.82,17.76,17.81,27700.0,15.4607,15.4694,15.4173,15.4607,27700.0
2011-09-26 13:20:00,17.82,17.84,17.8,17.8,34200.0,15.4694,15.4867,15.452,15.452,34200.0
2011-09-26 13:30:00,17.8,17.84,17.74,17.8,42200.0,15.452,15.4867,15.3999,15.452,42200.0
2011-09-26 13:40:00,17.81,17.84,17.79,17.79,46300.0,15.4607,15.4867,15.4433,15.4433,46300.0
2011-09-26 13:50:00,17.8,17.84,17.79,17.83,48900.0,15.452,15.4867,15.4433,15.478,48900.0
2011-09-26 14:00:00,17.83,17.95,17.82,17.9,84600.0,15.478,15.5822,15.4694,15.5388,84600.0
2011-09-26 14:10:00,17.91,17.94,17.87,17.89,42600.0,15.5475,15.5735,15.5128,15.5301,42600.0
2011-09-26 14:20:00,17.9,17.93,17.86,17.91,72700.0,15.5388,15.5649,15.5041,15.5475,72700.0
2011-09-26 14:30:00,17.9,17.98,17.87,17.98,76100.0,15.5388,15.6083,15.5128,15.6083,76100.0
2011-09-26 14:40:00,17.98,18.02,17.98,17.99,40200.0,15.6083,15.643,15.6083,15.6169,40200.0
2011-09-26 14:50:00,17.99,18.02,17.97,18.0,60100.0,15.6169,15.643,15.5996,15.6256,60100.0
2011-09-26 15:00:00,18.0,18.09,18.0,18.05,72700.0,15.6256,15.7037,15.6256,15.669,72700.0
2011-09-26 15:10:00,18.06,18.12,18.05,18.1,42600.0,15.6777,15.7298,15.669,15.7124,42600.0
2011-09-26 15:20:00,18.11,18.12,18.07,18.11,52100.0,15.7211,15.7298,15.6864,15.7211,52100.0
2011-09-26 15:30:00,18.11,18.12,18.09,18.12,70400.0,15.7211,15.7298,15.7037,15.7298,70400.0
2011-09-26 15:40:00,18.12,18.18,18.1,18.15,66200.0,15.7298,15.7819,15.7124,15.7558,66200.0
2011-09-26 15:50:00,18.16,18.2,18.14,18.18,146400.0,15.7645,15.7992,15.7472,15.7819,146400.0
2011-09-27 09:30:00,18.62,18.86,18.62,18.78,77600.0,16.1638,16.3722,16.1638,16.3027,77600.0
2011-09-27 09:40:00,18.78,18.81,18.71,18.75,37400.0,16.3027,16.3288,16.242,16.2767,37400.0
2011-09-27 09:50:00,18.75,18.77,18.66,18.73,75200.0,16.2767,16.294,16.1986,16.2593,75200.0
2011-09-27 10:00:00,18.75,18.78,18.66,18.73,67900.0,16.2767,16.3027,16.1986,16.2593,67900.0
2011-09-27 10:10:00,18.72,18.75,18.67,18.69,33700.0,16.2506,16.2767,16.2072,16.2246,33700.0
2011-09-27 10:20:00,18.69,18.75,18.66,18.73,17600.0,16.2246,16.2767,16.1986,16.2593,17600.0
2011-09-27 10:30:00,18.73,18.75,18.7,18.71,20900.0,16.2593,16.2767,16.2333,16.242,20900.0
2011-09-27 10:40:00,18.72,18.72,18.69,18.7,31500.0,16.2506,16.2506,16.2246,16.2333,31500.0
2011-09-27 10:50:00,18.7,18.71,18.69,18.7,32800.0,16.2333,16.242,16.2246,16.2333,32800.0
2011-09-27 11:00:00,18.7,18.72,18.69,18.71,20400.0,16.2333,16.2506,16.2246,16.242,20400.0
2011-09-27 11:10:00,18.72,18.72,18.67,18.68,45200.0,16.2506,16.2506,16.2072,16.2159,45200.0
2011-09-27 11:20:00,18.67,18.67,18.63,18.66,52800.0,16.2072,16.2072,16.1725,16.1986,52800.0
2011-09-27 11:30:00,18.66,18.67,18.65,18.66,34200.0,16.1986,16.2072,16.1899,16.1986,34200.0
2011-09-27 11:40:00,18.65,18.67,18.63,18.65,14100.0,16.1899,16.2072,16.1725,16.1899,14100.0
2011-09-27 11:50:00,18.64,18.67,18.63,18.66,31300.0,16.1812,16.2072,16.1725,16.1986,31300.0
2011-09-27 12:00:00,18.65,18.72,18.65,18.72,35500.0,16.1899,16.2506,16.1899,16.2506,35500.0
2011-09-27 12:10:00,18.73,18.75,18.72,18.73,12400.0,16.2593,16.2767,16.2506,16.2593,12400.0
2011-09-27 12:20:00,18.73,18.79,18.73,18.76,24400.0,16.2593,16.3114,16.2593,16.2854,24400.0
2011-09-27 12:30:00,18.75,18.77,18.74,18.76,21300.0,16.2767,16.294,16.268,16.2854,21300.0
2011-09-27 12:40:00,18.76,18.77,18.76,18.76,19100.0,16.2854,16.294,16.2854,16.2854,19100.0
2011-09-27 12:50:00,18.76,18.77,18.74,18.75,22700.0,16.2854,16.294,16.268,16.2767,22700.0
2011-09-27 13:00:00,18.75,18.75,18.71,18.75,16200.0,16.2767,16.2767,16.242,16.2767,16200.0
2011-09-27 13:10:00,18.75,18.76,18.73,18.74,23100.0,16.2767,16.2854,16.2593,16.268,23100.0
2011-09-27 13:20:00,18.75,18.76,18.7,18.7,35200.0,16.2767,16.2854,16.2333,16.2333,35200.0
2011-09-27 13:30:00,18.71,18.71,18.66,18.69,31900.0,16.242,16.242,16.1986,16.2246,31900.0
2011-09-27 13:40:00,18.69,18.7,18.66,18.69,14200.0,16.2246,16.2333,16.1986,16.2246,14200.0
2011-09-27 13:50:00,18.7,18.74,18.68,18.68,35600.0,16.2333,16.268,16.2159,16.2159,35600.0
2011-09-27 14:00:00,18.69,18.7,18.66,18.66,24800.0,16.2246,16.2333,16.1986,16.1986,24800.0
2011-09-27 14:10:00,18.66,18.68,18.64,18.65,68500.0,16.1986,16.2159,16.1812,16.1899,68500.0
2011-09-27 14:20:00,18.65,18.66,18.62,18.63,17500.0,16.1899,16.1986,16.1638,16.1725,17500.0
2011-09-27 14:30:00,18.63,18.64,18.62,18.62,29500.0,16.1725,16.1812,16.1638,16.1638,29500.0
2011-09-27 14:40:00,18.63,18.63,18.57,18.57,51000.0,16.1725,16.1725,16.1204,16.1204,51000.0
2011-09-27 14:50:00,18.58,18.59,18.53,18.55,41100.0,16.1291,16.1378,16.0857,16.1031,41100.0
2011-09-27 15:00:00,18.55,18.55,18.46,18.51,93400.0,16.1031,16.1031,16.0249,16.0683,93400.0
2011-09-27 15:10:00,18.51,18.52,18.45,18.49,108100.0,16.0683,16.077,16.0163,16.051,108100.0
2011-09-27 15:20:00,18.5,18.5,18.38,18.44,139200.0,16.0597,16.0597,15.9555,16.0076,139200.0
2011-09-27 15:30:00,18.43,18.46,18.37,18.38,229200.0,15.9989,16.0249,15.9468,15.9555,229200.0
2011-09-27 15:40:00,18.39,18.41,18.23,18.25,247800.0,15.9642,15.9815,15.8253,15.8426,247800.0
2011-09-27 15:50:00,18.26,18.29,18.18,18.29,403400.0,15.8513,15.8774,15.7819,15.8774,403400.0
2011-09-28 09:30:00,18.35,18.35,18.2,18.28,66800.0,15.9294,15.9294,15.7992,15.8687,66800.0
2011-09-28 09:40:00,18.28,18.43,18.21,18.4,40500.0,15.8687,15.9989,15.8079,15.9729,40500.0
2011-09-28 09:50:00,18.4,18.44,18.29,18.3,37800.0,15.9729,16.0076,15.8774,15.886,37800.0
2011-09-28 10:00:00,18.29,18.3,18.25,18.26,25900.0,15.8774,15.886,15.8426,15.8513,25900.0
2011-09-28 10:10:00,18.27,18.27,18.17,18.18,47500.0,15.86,15.86,15.7732,15.7819,47500.0
2011-09-28 10:20:00,18.16,18.19,18.12,18.15,40400.0,15.7645,15.7906,15.7298,15.7558,40400.0
2011-09-28 10:30:00,18.16,18.16,18.05,18.06,49100.0,15.7645,15.7645,15.669,15.6777,49100.0
2011-09-28 10:40:00,18.06,18.1,18.03,18.09,53400.0,15.6777,15.7124,15.6517,15.7037,53400.0
2011-09-28 10:50:00,18.09,18.13,18.08,18.1,38600.0,15.7037,15.7385,15.6951,15.7124,38600.0
2011-09-28 11:00:00,18.11,18.19,18.11,18.16,134100.0,15.7211,15.7906,15.7211,15.7645,134100.0
2011-09-28 11:10:00,18.17,18.23,18.14,18.21,116800.0,15.7732,15.8253,15.7472,15.8079,116800.0
2011-09-28 11:20:00,18.2,18.23,18.17,18.21,60000.0,15.7992,15.8253,15.7732,15.8079,60000.0
2011-09-28 11:30:00,18.21,18.3,18.17,18.29,51700.0,15.8079,15.886,15.7732,15.8774,51700.0
2011-09-28 11:40:00,18.28,18.3,18.24,18.28,73200.0,15.8687,15.886,15.834,15.8687,73200.0
2011-09-28 11:50:00,18.28,18.33,18.27,18.27,28800.0,15.8687,15.9121,15.86,15.86,28800.0
2011-09-28 12:00:00,18.27,18.3,18.19,18.21,26100.0,15.86,15.886,15.7906,15.8079,26100.0
2011-09-28 12:10:00,18.2,18.25,18.2,18.24,29600.0,15.7992,15.8426,15.7992,15.834,29600.0
2011-09-28 12:20:00,18.24,18.29,18.23,18.29,39800.0,15.834,15.8774,15.8253,15.8774,39800.0
2011-09-28 12:30:00,18.28,18.29,18.21,18.23,33200.0,15.8687,15.8774,15.8079,15.8253,33200.0
2011-09-28 12:40:00,18.22,18.22,18.12,18.12,34000.0,15.8166,15.8166,15.7298,15.7298,34000.0
2011-09-28 12:50:00,18.13,18.17,18.13,18.15,130900.0,15.7385,15.7732,15.7385,15.7558,130900.0
2011-09-28 13:00:00,18.14,18.15,18.1,18.1,33100.0,15.7472,15.7558,15.7124,15.7124,33100.0
2011-09-28 13:10:00,18.11,18.12,18.1,18.11,25100.0,15.7211,15.7298,15.7124,15.7211,25100.0
2011-09-28 13:20:00,18.11,18.13,18.06,18.07,27800.0,15.7211,15.7385,15.6777,15.6864,27800.0
2011-09-28 13:30:00,18.06,18.09,18.01,18.08,29400.0,15.6777,15.7037,15.6343,15.6951,29400.0
2011-09-28 13:40:00,18.08,18.11,18.05,18.05,105000.0,15.6951,15.7211,15.669,15.669,105000.0
2011-09-28 13:50:00,18.06,18.09,18.01,18.03,32700.0,15.6777,15.7037,15.6343,15.6517,32700.0
2011-09-28 14:00:00,18.03,18.04,18.0,18.04,32600.0,15.6517,15.6603,15.6256,15.6603,32600.0
2011-09-28 14:10:00,18.04,18.05,18.01,18.02,37000.0,15.6603,15.669,15.6343,15.643,37000.0
2011-09-28 14:20:00,18.01,18.03,18.0,18.0,84600.0,15.6343,15.6517,15.6256,15.6256,84600.0
2011-09-28 14:30:00,18.0,18.05,18.0,18.01,57900.0,15.6256,15.669,15.6256,15.6343,57900.0
2011-09-28 14:40:00,18.0,18.04,18.0,18.0,70000.0,15.6256,15.6603,15.6256,15.6256,70000.0
2011-09-28 14:50:00,18.0,18.05,18.0,18.01,37500.0,15.6256,15.669,15.6256,15.6343,37500.0
2011-09-28 15:00:00,18.02,18.06,18.0,18.01,58800.0,15.643,15.6777,15.6256,15.6343,58800.0
2011-09-28 15:10:00,18.01,18.04,18.0,18.0,123500.0,15.6343,15.6603,15.6256,15.6256,123500.0
2011-09-28 15:20:00,18.0,18.04,18.0,18.0,111100.0,15.6256,15.6603,15.6256,15.6256,111100.0
2011-09-28 15:30:00,18.0,18.02,17.89,17.91,311800.0,15.6256,15.643,15.5301,15.5475,311800.0
2011-09-28 15:40:00,17.9,17.95,17.84,17.86,171100.0,15.5388,15.5822,15.4867,15.5041,171100.0
2011-09-28 15:50:00,17.86,17.9,17.82,17.82,215600.0,15.5041,15.5388,15.4694,15.4694,215600.0
2011-09-29 09:30:00,18.14,18.43,18.14,18.43,44800.0,15.7472,15.9989,15.7472,15.9989,44800.0
2011-09-29 09:40:00,18.43,18.48,18.38,18.42,67700.0,15.9989,16.0423,15.9555,15.9902,67700.0
2011-09-29 09:50:00,18.42,18.43,18.35,18.42,40900.0,15.9902,15.9989,15.9294,15.9902,40900.0
2011-09-29 10:00:00,18.41,18.42,18.36,18.36,31400.0,15.9815,15.9902,15.9381,15.9381,31400.0
2011-09-29 10:10:00,18.36,18.42,18.34,18.39,70400.0,15.9381,15.9902,15.9208,15.9642,70400.0
2011-09-29 10:20:00,18.38,18.39,18.32,18.35,56500.0,15.9555,15.9642,15.9034,15.9294,56500.0
2011-09-29 10:30:00,18.34,18.34,18.26,18.27,39900.0,15.9208,15.9208,15.8513,15.86,39900.0
2011-09-29 10:40:00,18.26,18.27,18.21,18.23,32300.0,15.8513,15.86,15.8079,15.8253,32300.0
2011-09-29 10:50:00,18.23,18.31,18.21,18.29,28800.0,15.8253,15.8947,15.8079,15.8774,28800.0
2011-09-29 11:00:00,18.3,18.34,18.26,18.3,36100.0,15.886,15.9208,15.8513,15.886,36100.0
2011-09-29 11:10:00,18.31,18.32,18.25,18.25,22400.0,15.8947,15.9034,15.8426,15.8426,22400.0
2011-09-29 11:20:00,18.25,18.3,18.23,18.3,39700.0,15.8426,15.886,15.8253,15.886,39700.0
2011-09-29 11:30:00,18.3,18.34,18.28,18.33,45100.0,15.886,15.9208,15.8687,15.9121,45100.0
2011-09-29 11:40:00,18.33,18.39,18.31,18.37,35500.0,15.9121,15.9642,15.8947,15.9468,35500.0
2011-09-29 11:50:00,18.37,18.37,18.27,18.28,35700.0,15.9468,15.9468,15.86,15.8687,35700.0
2011-09-29 12:00:00,18.29,18.31,18.25,18.26,38500.0,15.8774,15.8947,15.8426,15.8513,38500.0
2011-09-29 12:10:00,18.27,18.32,18.26,18.3,19300.0,15.86,15.9034,15.8513,15.886,19300.0
2011-09-29 12:20:00,18.3,18.31,18.28,18.29,51500.0,15.886,15.8947,15.8687,15.8774,51500.0
2011-09-29 12:30:00,18.29,18.29,18.2,18.23,34300.0,15.8774,15.8774,15.7992,15.8253,34300.0
2011-09-29 12:40:00,18.23,18.28,18.21,18.28,20000.0,15.8253,15.8687,15.8079,15.8687,20000.0
2011-09-29 12:50:00,18.28,18.29,18.25,18.26,41000.0,15.8687,15.8774,15.8426,15.8513,41000.0
2011-09-29 13:00:00,18.26,18.29,18.25,18.27,39300.0,15.8513,15.8774,15.8426,15.86,39300.0
2011-09-29 13:10:00,18.27,18.28,18.24,18.25,38000.0,15.86,15.8687,15.834,15.8426,38000.0
2011-09-29 13:20:00,18.25,18.31,18.21,18.21,48900.0,15.8426,15.8947,15.8079,15.8079,48900.0
2011-09-29 13:30:00,18.22,18.23,18.14,18.14,38200.0,15.8166,15.8253,15.7472,15.7472,38200.0
2011-09-29 13:40:00,18.14,18.16,18.09,18.14,61100.0,15.7472,15.7645,15.7037,15.7472,61100.0
2011-09-29 13:50:00,18.15,18.18,18.12,18.14,35000.0,15.7558,15.7819,15.7298,15.7472,35000.0
2011-09-29 14:00:00,18.14,18.16,18.07,18.13,44800.0,15.7472,15.7645,15.6864,15.7385,44800.0
2011-09-29 14:10:00,18.13,18.13,18.04,18.07,36000.0,15.7385,15.7385,15.6603,15.6864,36000.0
2011-09-29 14:20:00,18.06,18.13,18.02,18.12,42300.0,15.6777,15.7385,15.643,15.7298,42300.0
2011-09-29 14:30:00,18.12,18.15,18.07,18.14,61100.0,15.7298,15.7558,15.6864,15.7472,61100.0
2011-09-29 14:40:00,18.15,18.16,18.04,18.04,87100.0,15.7558,15.7645,15.6603,15.6603,87100.0
2011-09-29 14:50:00,18.05,18.09,18.0,18.06,89700.0,15.669,15.7037,15.6256,15.6777,89700.0
2011-09-29 15:00:00,18.07,18.11,18.0,18.03,121800.0,15.6864,15.7211,15.6256,15.6517,121800.0
2011-09-29 15:10:00,18.03,18.12,18.03,18.07,90900.0,15.6517,15.7298,15.6517,15.6864,90900.0
2011-09-29 15:20:00,18.07,18.19,18.05,18.16,53500.0,15.6864,15.7906,15.669,15.7645,53500.0
2011-09-29 15:30:00,18.17,18.3,18.14,18.29,114200.0,15.7732,15.886,15.7472,15.8774,114200.0
2011-09-29 15:40:00,18.29,18.34,18.23,18.28,106900.0,15.8774,15.9208,15.8253,15.8687,106900.0
2011-09-29 15:50:00,18.28,18.39,18.28,18.38,188600.0,15.8687,15.9642,15.8687,15.9555,188600.0
2011-09-30 09:30:00,18.18,18.23,18.04,18.04,47900.0,15.7819,15.8253,15.6603,15.6603,47900.0
2011-09-30 09:40:00,18.03,18.14,18.0,18.0,119300.0,15.6517,15.7472,15.6256,15.6256,119300.0
2011-09-30 09:50:00,18.0,18.01,17.85,17.87,116700.0,15.6256,15.6343,15.4954,15.5128,116700.0
2011-09-30 10:00:00,17.86,17.99,17.83,17.9,61800.0,15.5041,15.6169,15.478,15.5388,61800.0
2011-09-30 10:10:00,17.9,17.91,17.75,17.87,70500.0,15.5388,15.5475,15.4086,15.5128,70500.0
2011-09-30 10:20:00,17.88,17.94,17.86,17.86,33100.0,15.5214,15.5735,15.5041,15.5041,33100.0
2011-09-30 10:30:00,17.86,17.86,17.77,17.8,47500.0,15.5041,15.5041,15.426,15.452,47500.0
2011-09-30 10:40:00,17.8,17.85,17.76,17.77,59100.0,15.452,15.4954,15.4173,15.426,59100.0
2011-09-30 10:50:00,17.76,17.78,17.66,17.68,59200.0,15.4173,15.4346,15.3305,15.3478,59200.0
2011-09-30 11:00:00,17.68,17.79,17.68,17.77,157500.0,15.3478,15.4433,15.3478,15.426,157500.0
2011-09-30 11:10:00,17.77,17.9,17.7,17.89,75100.0,15.426,15.5388,15.3652,15.5301,75100.0
2011-09-30 11:20:00,17.89,17.96,17.88,17.91,32200.0,15.5301,15.5909,15.5214,15.5475,32200.0
2011-09-30 11:30:00,17.92,18.02,17.91,18.01,33700.0,15.5562,15.643,15.5475,15.6343,33700.0
2011-09-30 11:40:00,18.01,18.08,18.0,18.03,32800.0,15.6343,15.6951,15.6256,15.6517,32800.0
2011-09-30 11:50:00,18.02,18.04,18.0,18.03,26800.0,15.643,15.6603,15.6256,15.6517,26800.0
2011-09-30 12:00:00,18.04,18.07,18.03,18.05,34000.0,15.6603,15.6864,15.6517,15.669,34000.0
2011-09-30 12:10:00,18.05,18.05,18.0,18.01,48100.0,15.669,15.669,15.6256,15.6343,48100.0
2011-09-30 12:20:00,18.02,18.12,18.01,18.12,52100.0,15.643,15.7298,15.6343,15.7298,52100.0
2011-09-30 12:30:00,18.11,18.14,18.1,18.12,30100.0,15.7211,15.7472,15.7124,15.7298,30100.0
2011-09-30 12:40:00,18.11,18.16,18.1,18.14,20300.0,15.7211,15.7645,15.7124,15.7472,20300.0
2011-09-30 12:50:00,18.15,18.17,18.12,18.12,25900.0,15.7558,15.7732,15.7298,15.7298,25900.0
2011-09-30 13:00:00,18.12,18.13,18.09,18.13,31500.0,15.7298,15.7385,15.7037,15.7385,31500.0
2011-09-30 13:10:00,18.12,18.17,18.12,18.17,25700.0,15.7298,15.7732,15.7298,15.7732,25700.0
2011-09-30 13:20:00,18.17,18.18,18.15,18.17,25400.0,15.7732,15.7819,15.7558,15.7732,25400.0
2011-09-30 13:30:00,18.18,18.3,18.18,18.3,26500.0,15.7819,15.886,15.7819,15.886,26500.0
2011-09-30 13:40:00,18.29,18.33,18.25,18.33,26500.0,15.8774,15.9121,15.8426,15.9121,26500.0
2011-09-30 13:50:00,18.33,18.35,18.3,18.3,30900.0,15.9121,15.9294,15.886,15.886,30900.0
2011-09-30 14:00:00,18.3,18.3,18.18,18.19,69200.0,15.886,15.886,15.7819,15.7906,69200.0
2011-09-30 14:10:00,18.18,18.2,18.15,18.15,42400.0,15.7819,15.7992,15.7558,15.7558,42400.0
2011-09-30 14:20:00,18.15,18.15,18.08,18.1,58000.0,15.7558,15.7558,15.6951,15.7124,58000.0
2011-09-30 14:30:00,18.09,18.14,18.09,18.12,48000.0,15.7037,15.7472,15.7037,15.7298,48000.0
2011-09-30 14:40:00,18.12,18.16,18.11,18.12,27100.0,15.7298,15.7645,15.7211,15.7298,27100.0
2011-09-30 14:50:00,18.11,18.14,18.07,18.11,125900.0,15.7211,15.7472,15.6864,15.7211,125900.0
2011-09-30 15:00:00,18.11,18.15,18.07,18.14,85600.0,15.7211,15.7558,15.6864,15.7472,85600.0
2011-09-30 15:10:00,18.13,18.14,18.1,18.12,63000.0,15.7385,15.7472,15.7124,15.7298,63000.0
2011-09-30 15:20:00,18.12,18.14,18.08,18.09,89400.0,15.7298,15.7472,15.6951,15.7037,89400.0
2011-09-30 15:30:00,18.09,18.1,18.02,18.05,120200.0,15.7037,15.7124,15.643,15.669,120200.0
2011-09-30 15:40:00,18.05,18.18,18.03,18.03,196600.0,15.669,15.7819,15.6517,15.6517,196600.0
2011-09-30 15:50:00,18.02,18.04,17.95,17.97,393900.0,15.643,15.6603,15.5822,15.5996,393900.0
2011-10-03 09:30:00,17.8,17.95,17.69,17.7,81600.0,15.452,15.5822,15.3565,15.3652,81600.0
2011-10-03 09:40:00,17.71,17.86,17.7,17.84,45900.0,15.3739,15.5041,15.3652,15.4867,45900.0
2011-10-03 09:50:00,17.86,17.86,17.74,17.79,41200.0,15.5041,15.5041,15.3999,15.4433,41200.0
2011-10-03 10:00:00,17.79,17.94,17.77,17.9,82500.0,15.4433,15.5735,15.426,15.5388,82500.0
2011-10-03 10:10:00,17.9,18.02,17.88,18.02,59600.0,15.5388,15.643,15.5214,15.643,59600.0
2011-10-03 10:20:00,18.02,18.15,18.0,18.12,92400.0,15.643,15.7558,15.6256,15.7298,92400.0
2011-10-03 10:30:00,18.12,18.12,18.0,18.03,36900.0,15.7298,15.7298,15.6256,15.6517,36900.0
2011-10-03 10:40:00,18.03,18.03,18.0,18.0,55500.0,15.6517,15.6517,15.6256,15.6256,55500.0
2011-10-03 10:50:00,18.0,18.02,17.95,18.0,44600.0,15.6256,15.643,15.5822,15.6256,44600.0
2011-10-03 11:00:00,18.0,18.01,17.9,18.0,55500.0,15.6256,15.6343,15.5388,15.6256,55500.0
2011-10-03 11:10:00,18.02,18.07,18.0,18.07,38900.0,15.643,15.6864,15.6256,15.6864,38900.0
2011-10-03 11:20:00,18.07,18.08,18.01,18.08,46500.0,15.6864,15.6951,15.6343,15.6951,46500.0
2011-10-03 11:30:00,18.07,18.11,18.05,18.07,18200.0,15.6864,15.7211,15.669,15.6864,18200.0
2011-10-03 11:40:00,18.07,18.08,17.97,17.97,46700.0,15.6864,15.6951,15.5996,15.5996,46700.0
2011-10-03 11:50:00,17.96,18.02,17.96,18.01,46800.0,15.5909,15.643,15.5909,15.6343,46800.0
2011-10-03 12:00:00,18.02,18.02,17.96,17.97,50500.0,15.643,15.643,15.5909,15.5996,50500.0
2011-10-03 12:10:00,17.97,17.98,17.91,17.92,36200.0,15.5996,15.6083,15.5475,15.5562,36200.0
2011-10-03 12:20:00,17.92,17.96,17.92,17.95,24600.0,15.5562,15.5909,15.5562,15.5822,24600.0
2011-10-03 12:30:00,17.95,17.95,17.9,17.9,29600.0,15.5822,15.5822,15.5388,15.5388,29600.0
2011-10-03 12:40:00,17.9,17.94,17.9,17.92,36500.0,15.5388,15.5735,15.5388,15.5562,36500.0
2011-10-03 12:50:00,17.92,17.92,17.85,17.86,36300.0,15.5562,15.5562,15.4954,15.5041,36300.0
2011-10-03 13:00:00,17.85,17.85,17.77,17.77,36500.0,15.4954,15.4954,15.426,15.426,36500.0
2011-10-03 13:10:00,17.77,17.81,17.7,17.71,39500.0,15.426,15.4607,15.3652,15.3739,39500.0
2011-10-03 13:20:00,17.71,17.75,17.7,17.75,46200.0,15.3739,15.4086,15.3652,15.4086,46200.0
2011-10-03 13:30:00,17.75,17.77,17.62,17.63,40500.0,15.4086,15.426,15.2957,15.3044,40500.0
2011-10-03 13:40:00,17.63,17.72,17.63,17.69,65700.0,15.3044,15.3826,15.3044,15.3565,65700.0
2011-10-03 13:50:00,17.68,17.68,17.56,17.61,68300.0,15.3478,15.3478,15.2437,15.2871,68300.0
2011-10-03 14:00:00,17.61,17.69,17.59,17.68,49200.0,15.2871,15.3565,15.2697,15.3478,49200.0
2011-10-03 14:10:00,17.68,17.7,17.6,17.6,47700.0,15.3478,15.3652,15.2784,15.2784,47700.0
2011-10-03 14:20:00,17.6,17.63,17.56,17.57,49000.0,15.2784,15.3044,15.2437,15.2523,49000.0
2011-10-03 14:30:00,17.57,17.62,17.53,17.55,46100.0,15.2523,15.2957,15.2176,15.235,46100.0
2011-10-03 14:40:00,17.55,17.58,17.53,17.55,84500.0,15.235,15.261,15.2176,15.235,84500.0
2011-10-03 14:50:00,17.55,17.62,17.55,17.61,67800.0,15.235,15.2957,15.235,15.2871,67800.0
2011-10-03 15:00:00,17.61,17.67,17.6,17.64,86200.0,15.2871,15.3391,15.2784,15.3131,86200.0
2011-10-03 15:10:00,17.64,17.64,17.57,17.59,75000.0,15.3131,15.3131,15.2523,15.2697,75000.0
2011-10-03 15:20:00,17.59,17.6,17.55,17.57,107000.0,15.2697,15.2784,15.235,15.2523,107000.0
2011-10-03 15:30:00,17.58,17.68,17.53,17.65,191500.0,15.261,15.3478,15.2176,15.3218,191500.0
2011-10-03 15:40:00,17.64,17.73,17.59,17.71,161600.0,15.3131,15.3912,15.2697,15.3739,161600.0
2011-10-03 15:50:00,17.7,17.71,17.51,17.52,244700.0,15.3652,15.3739,15.2003,15.2089,244700.0
2011-10-04 09:30:00,17.29,17.33,17.05,17.15,70200.0,15.0093,15.044,14.8009,14.8877,70200.0
2011-10-04 09:40:00,17.15,17.32,17.15,17.26,54600.0,14.8877,15.0353,14.8877,14.9832,54600.0
2011-10-04 09:50:00,17.25,17.26,17.15,17.16,62800.0,14.9746,14.9832,14.8877,14.8964,62800.0
2011-10-04 10:00:00,17.18,17.32,17.15,17.31,84900.0,14.9138,15.0353,14.8877,15.0266,84900.0
2011-10-04 10:10:00,17.31,17.42,17.31,17.39,41700.0,15.0266,15.1221,15.0266,15.0961,41700.0
2011-10-04 10:20:00,17.37,17.38,17.3,17.34,58500.0,15.0787,15.0874,15.018,15.0527,58500.0
2011-10-04 10:30:00,17.35,17.39,17.28,17.37,49900.0,15.0614,15.0961,15.0006,15.0787,49900.0
2011-10-04 10:40:00,17.37,17.51,17.36,17.5,46700.0,15.0787,15.2003,15.07,15.1916,46700.0
2011-10-04 10:50:00,17.5,17.55,17.5,17.54,41400.0,15.1916,15.235,15.1916,15.2263,41400.0
2011-10-04 11:00:00,17.54,17.68,17.5,17.66,53400.0,15.2263,15.3478,15.1916,15.3305,53400.0
2011-10-04 11:10:00,17.66,17.7,17.58,17.58,48900.0,15.3305,15.3652,15.261,15.261,48900.0
2011-10-04 11:20:00,17.58,17.59,17.55,17.58,60400.0,15.261,15.2697,15.235,15.261,60400.0
2011-10-04 11:30:00,17.58,17.58,17.51,17.51,45400.0,15.261,15.261,15.2003,15.2003,45400.0
2011-10-04 11:40:00,17.52,17.59,17.52,17.59,31600.0,15.2089,15.2697,15.2089,15.2697,31600.0
2011-10-04 11:50:00,17.6,17.66,17.6,17.63,46200.0,15.2784,15.3305,15.2784,15.3044,46200.0
2011-10-04 12:00:00,17.64,17.76,17.64,17.76,48500.0,15.3131,15.4173,15.3131,15.4173,48500.0
2011-10-04 12:10:00,17.75,17.8,17.73,17.8,40300.0,15.4086,15.452,15.3912,15.452,40300.0
2011-10-04 12:20:00,17.81,17.86,17.8,17.8,51200.0,15.4607,15.5041,15.452,15.452,51200.0
2011-10-04 12:30:00,17.8,17.84,17.76,17.82,28900.0,15.452,15.4867,15.4173,15.4694,28900.0
2011-10-04 12:40:00,17.82,17.88,17.82,17.86,26600.0,15.4694,15.5214,15.4694,15.5041,26600.0
2011-10-04 12:50:00,17.85,17.9,17.84,17.86,53000.0,15.4954,15.5388,15.4867,15.5041,53000.0
2011-10-04 13:00:00,17.86,17.89,17.83,17.87,46300.0,15.5041,15.5301,15.478,15.5128,46300.0
2011-10-04 13:10:00,17.87,17.87,17.8,17.82,51200.0,15.5128,15.5128,15.452,15.4694,51200.0
2011-10-04 13:20:00,17.81,17.85,17.8,17.84,27200.0,15.4607,15.4954,15.452,15.4867,27200.0
2011-10-04 13:30:00,17.84,17.88,17.81,17.81,44700.0,15.4867,15.5214,15.4607,15.4607,44700.0
2011-10-04 13:40:00,17.81,17.88,17.8,17.87,54000.0,15.4607,15.5214,15.452,15.5128,54000.0
2011-10-04 13:50:00,17.87,17.9,17.82,17.82,50700.0,15.5128,15.5388,15.4694,15.4694,50700.0
2011-10-04 14:00:00,17.83,17.88,17.77,17.77,63700.0,15.478,15.5214,15.426,15.426,63700.0
2011-10-04 14:10:00,17.77,17.78,17.72,17.74,51400.0,15.426,15.4346,15.3826,15.3999,51400.0
2011-10-04 14:20:00,17.74,17.78,17.7,17.75,41500.0,15.3999,15.4346,15.3652,15.4086,41500.0
2011-10-04 14:30:00,17.76,17.8,17.75,17.76,41000.0,15.4173,15.452,15.4086,15.4173,41000.0
2011-10-04 14:40:00,17.75,17.77,17.68,17.73,77200.0,15.4086,15.426,15.3478,15.3912,77200.0
2011-10-04 14:50:00,17.72,17.73,17.62,17.65,58200.0,15.3826,15.3912,15.2957,15.3218,58200.0
2011-10-04 15:00:00,17.66,17.73,17.62,17.62,77200.0,15.3305,15.3912,15.2957,15.2957,77200.0
2011-10-04 15:10:00,17.63,17.7,17.59,17.69,83800.0,15.3044,15.3652,15.2697,15.3565,83800.0
2011-10-04 15:20:00,17.69,17.8,17.68,17.77,82100.0,15.3565,15.452,15.3478,15.426,82100.0
2011-10-04 15:30:00,17.77,17.91,17.77,17.87,146200.0,15.426,15.5475,15.426,15.5128,146200.0
2011-10-04 15:40:00,17.87,18.09,17.86,18.08,163300.0,15.5128,15.7037,15.5041,15.6951,163300.0
2011-10-04 15:50:00,18.08,18.31,18.03,18.24,298200.0,15.6951,15.8947,15.6517,15.834,298200.0
2011-10-05 09:30:00,18.3,18.5,18.3,18.41,55100.0,15.886,16.0597,15.886,15.9815,55100.0
2011-10-05 09:40:00,18.4,18.47,18.35,18.37,46600.0,15.9729,16.0336,15.9294,15.9468,46600.0
2011-10-05 09:50:00,18.36,18.38,18.28,18.32,31100.0,15.9381,15.9555,15.8687,15.9034,31100.0
2011-10-05 10:00:00,18.31,18.46,18.29,18.38,47400.0,15.8947,16.0249,15.8774,15.9555,47400.0
2011-10-05 10:10:00,18.38,18.46,18.38,18.39,27500.0,15.9555,16.0249,15.9555,15.9642,27500.0
2011-10-05 10:20:00,18.4,18.49,18.4,18.44,49300.0,15.9729,16.051,15.9729,16.0076,49300.0
2011-10-05 10:30:00,18.44,18.5,18.42,18.46,25600.0,16.0076,16.0597,15.9902,16.0249,25600.0
2011-10-05 10:40:00,18.47,18.52,18.45,18.52,46200.0,16.0336,16.077,16.0163,16.077,46200.0
2011-10-05 10:50:00,18.51,18.53,18.46,18.49,31100.0,16.0683,16.0857,16.0249,16.051,31100.0
2011-10-05 11:00:00,18.5,18.5,18.41,18.42,35800.0,16.0597,16.0597,15.9815,15.9902,35800.0
2011-10-05 11:10:00,18.41,18.43,18.41,18.43,17800.0,15.9815,15.9989,15.9815,15.9989,17800.0
2011-10-05 11:20:00,18.42,18.47,18.42,18.42,14300.0,15.9902,16.0336,15.9902,15.9902,14300.0
2011-10-05 11:30:00,18.43,18.47,18.43,18.46,24000.0,15.9989,16.0336,15.9989,16.0249,24000.0
2011-10-05 11:40:00,18.46,18.5,18.46,18.49,26700.0,16.0249,16.0597,16.0249,16.051,26700.0
2011-10-05 11:50:00,18.5,18.51,18.48,18.49,16500.0,16.0597,16.0683,16.0423,16.051,16500.0
2011-10-05 12:00:00,18.5,18.53,18.49,18.5,36400.0,16.0597,16.0857,16.051,16.0597,36400.0
2011-10-05 12:10:00,18.5,18.51,18.5,18.5,23200.0,16.0597,16.0683,16.0597,16.0597,23200.0
2011-10-05 12:20:00,18.5,18.51,18.5,18.5,24600.0,16.0597,16.0683,16.0597,16.0597,24600.0
2011-10-05 12:30:00,18.5,18.52,18.5,18.5,30500.0,16.0597,16.077,16.0597,16.0597,30500.0
2011-10-05 12:40:00,18.5,18.54,18.5,18.51,49200.0,16.0597,16.0944,16.0597,16.0683,49200.0
2011-10-05 12:50:00,18.51,18.53,18.5,18.52,29800.0,16.0683,16.0857,16.0597,16.077,29800.0
2011-10-05 13:00:00,18.52,18.58,18.51,18.57,28200.0,16.077,16.1291,16.0683,16.1204,28200.0
2011-10-05 13:10:00,18.57,18.63,18.53,18.57,57900.0,16.1204,16.1725,16.0857,16.1204,57900.0
2011-10-05 13:20:00,18.57,18.63,18.57,18.59,26300.0,16.1204,16.1725,16.1204,16.1378,26300.0
2011-10-05 13:30:00,18.59,18.6,18.5,18.5,33100.0,16.1378,16.1465,16.0597,16.0597,33100.0
2011-10-05 13:40:00,18.51,18.57,18.5,18.56,68000.0,16.0683,16.1204,16.0597,16.1117,68000.0
2011-10-05 13:50:00,18.56,18.59,18.54,18.56,20400.0,16.1117,16.1378,16.0944,16.1117,20400.0
2011-10-05 14:00:00,18.55,18.56,18.51,18.54,40000.0,16.1031,16.1117,16.0683,16.0944,40000.0
2011-10-05 14:10:00,18.54,18.56,18.5,18.53,35900.0,16.0944,16.1117,16.0597,16.0857,35900.0
2011-10-05 14:20:00,18.53,18.53,18.49,18.5,47700.0,16.0857,16.0857,16.051,16.0597,47700.0
2011-10-05 14:30:00,18.5,18.5,18.4,18.41,48700.0,16.0597,16.0597,15.9729,15.9815,48700.0
2011-10-05 14:40:00,18.41,18.54,18.41,18.52,40900.0,15.9815,16.0944,15.9815,16.077,40900.0
2011-10-05 14:50:00,18.52,18.54,18.5,18.5,45700.0,16.077,16.0944,16.0597,16.0597,45700.0
2011-10-05 15:00:00,18.5,18.54,18.49,18.51,70700.0,16.0597,16.0944,16.051,16.0683,70700.0
2011-10-05 15:10:00,18.51,18.57,18.5,18.52,70200.0,16.0683,16.1204,16.0597,16.077,70200.0
2011-10-05 15:20:00,18.53,18.57,18.45,18.54,103200.0,16.0857,16.1204,16.0163,16.0944,103200.0
2011-10-05 15:30:00,18.55,18.67,18.54,18.65,84100.0,16.1031,16.2072,16.0944,16.1899,84100.0
2011-10-05 15:40:00,18.65,18.67,18.61,18.65,145000.0,16.1899,16.2072,16.1552,16.1899,145000.0
2011-10-05 15:50:00,18.65,18.73,18.64,18.69,230300.0,16.1899,16.2593,16.1812,16.2246,230300.0
2011-10-06 09:30:00,19.86,20.45,19.73,20.32,241100.0,17.2403,17.7524,17.1274,17.6396,241100.0
2011-10-06 09:40:00,20.32,20.44,20.25,20.38,222700.0,17.6396,17.7438,17.5788,17.6917,222700.0
2011-10-06 09:50:00,20.38,20.8,20.27,20.51,302900.0,17.6917,18.0563,17.5962,17.8045,302900.0
2011-10-06 10:00:00,20.52,20.66,20.08,20.14,246200.0,17.8132,17.9347,17.4312,17.4833,246200.0
2011-10-06 10:10:00,20.14,20.26,20.03,20.23,230600.0,17.4833,17.5875,17.3878,17.5615,230600.0
2011-10-06 10:20:00,20.22,20.49,20.2,20.44,148200.0,17.5528,17.7872,17.5354,17.7438,148200.0
2011-10-06 10:30:00,20.44,20.5,20.29,20.33,169900.0,17.7438,17.7958,17.6135,17.6483,169900.0
2011-10-06 10:40:00,20.33,20.44,20.26,20.26,69300.0,17.6483,17.7438,17.5875,17.5875,69300.0
2011-10-06 10:50:00,20.26,20.3,20.16,20.27,87500.0,17.5875,17.6222,17.5007,17.5962,87500.0
2011-10-06 11:00:00,20.26,20.55,20.26,20.54,141000.0,17.5875,17.8392,17.5875,17.8306,141000.0
2011-10-06 11:10:00,20.54,20.55,20.38,20.45,87100.0,17.8306,17.8392,17.6917,17.7524,87100.0
2011-10-06 11:20:00,20.44,20.45,20.3,20.41,73500.0,17.7438,17.7524,17.6222,17.7177,73500.0
2011-10-06 11:30:00,20.41,20.59,20.4,20.55,144800.0,17.7177,17.874,17.709,17.8392,144800.0
2011-10-06 11:40:00,20.55,20.64,20.45,20.48,106300.0,17.8392,17.9174,17.7524,17.7785,106300.0
2011-10-06 11:50:00,20.48,20.62,20.47,20.53,89500.0,17.7785,17.9,17.7698,17.8219,89500.0
2011-10-06 12:00:00,20.53,20.55,20.47,20.52,46400.0,17.8219,17.8392,17.7698,17.8132,46400.0
2011-10-06 12:10:00,20.51,20.59,20.48,20.53,93600.0,17.8045,17.874,17.7785,17.8219,93600.0
2011-10-06 12:20:00,20.53,20.57,20.32,20.35,82700.0,17.8219,17.8566,17.6396,17.6656,82700.0
2011-10-06 12:30:00,20.35,20.43,20.29,20.29,59300.0,17.6656,17.7351,17.6135,17.6135,59300.0
2011-10-06 12:40:00,20.29,20.31,20.19,20.3,50300.0,17.6135,17.6309,17.5267,17.6222,50300.0
2011-10-06 12:50:00,20.3,20.32,20.2,20.26,45300.0,17.6222,17.6396,17.5354,17.5875,45300.0
2011-10-06 13:00:00,20.26,20.39,20.24,20.36,48600.0,17.5875,17.7004,17.5701,17.6743,48600.0
2011-10-06 13:10:00,20.35,20.38,20.24,20.29,49100.0,17.6656,17.6917,17.5701,17.6135,49100.0
2011-10-06 13:20:00,20.28,20.32,20.21,20.23,56700.0,17.6049,17.6396,17.5441,17.5615,56700.0
2011-10-06 13:30:00,20.23,20.27,20.17,20.26,65200.0,17.5615,17.5962,17.5094,17.5875,65200.0
2011-10-06 13:40:00,20.26,20.3,20.09,20.17,139200.0,17.5875,17.6222,17.4399,17.5094,139200.0
2011-10-06 13:50:00,20.17,20.19,20.1,20.19,95700.0,17.5094,17.5267,17.4486,17.5267,95700.0
2011-10-06 14:00:00,20.19,20.2,20.06,20.07,106500.0,17.5267,17.5354,17.4139,17.4226,106500.0
2011-10-06 14:10:00,20.07,20.17,20.05,20.09,92600.0,17.4226,17.5094,17.4052,17.4399,92600.0
2011-10-06 14:20:00,20.1,20.17,20.05,20.17,66700.0,17.4486,17.5094,17.4052,17.5094,66700.0
2011-10-06 14:30:00,20.17,20.18,20.11,20.15,89700.0,17.5094,17.5181,17.4573,17.492,89700.0
2011-10-06 14:40:00,20.16,20.2,20.11,20.15,149600.0,17.5007,17.5354,17.4573,17.492,149600.0
2011-10-06 14:50:00,20.15,20.23,20.14,20.22,93200.0,17.492,17.5615,17.4833,17.5528,93200.0
2011-10-06 15:00:00,20.22,20.29,20.19,20.27,121300.0,17.5528,17.6135,17.5267,17.5962,121300.0
2011-10-06 15:10:00,20.27,20.27,20.03,20.09,143700.0,17.5962,17.5962,17.3878,17.4399,143700.0
2011-10-06 15:20:00,20.09,20.17,19.94,20.11,197400.0,17.4399,17.5094,17.3097,17.4573,197400.0
2011-10-06 15:30:00,20.11,20.17,20.04,20.1,274100.0,17.4573,17.5094,17.3965,17.4486,274100.0
2011-10-06 15:40:00,20.1,20.23,20.01,20.23,512400.0,17.4486,17.5615,17.3705,17.5615,512400.0
2011-10-06 15:50:00,20.23,20.44,20.23,20.42,441200.0,17.5615,17.7438,17.5615,17.7264,441200.0
2011-10-07 09:30:00,20.59,20.66,20.42,20.61,92300.0,17.874,17.9347,17.7264,17.8913,92300.0
2011-10-07 09:40:00,20.62,20.67,20.59,20.63,68000.0,17.9,17.9434,17.874,17.9087,68000.0
2011-10-07 09:50:00,20.62,20.91,20.62,20.9,128300.0,17.9,18.1518,17.9,18.1431,128300.0
2011-10-07 10:00:00,20.9,20.91,20.78,20.79,154000.0,18.1431,18.1518,18.0389,18.0476,154000.0
2011-10-07 10:10:00,20.79,20.86,20.76,20.84,87500.0,18.0476,18.1084,18.0215,18.091,87500.0
2011-10-07 10:20:00,20.85,20.89,20.8,20.84,92200.0,18.0997,18.1344,18.0563,18.091,92200.0
2011-10-07 10:30:00,20.83,20.84,20.69,20.71,84100.0,18.0823,18.091,17.9608,17.9781,84100.0
2011-10-07 10:40:00,20.7,20.71,20.59,20.64,83600.0,17.9695,17.9781,17.874,17.9174,83600.0
2011-10-07 10:50:00,20.64,20.7,20.57,20.57,47100.0,17.9174,17.9695,17.8566,17.8566,47100.0
2011-10-07 11:00:00,20.58,20.58,20.39,20.53,187800.0,17.8653,17.8653,17.7004,17.8219,187800.0
2011-10-07 11:10:00,20.54,20.54,20.46,20.46,95600.0,17.8306,17.8306,17.7611,17.7611,95600.0
2011-10-07 11:20:00,20.46,20.5,20.39,20.45,189400.0,17.7611,17.7958,17.7004,17.7524,189400.0
2011-10-07 11:30:00,20.46,20.5,20.36,20.39,218100.0,17.7611,17.7958,17.6743,17.7004,218100.0
2011-10-07 11:40:00,20.4,20.45,20.32,20.32,62500.0,17.709,17.7524,17.6396,17.6396,62500.0
2011-10-07 11:50:00,20.33,20.4,20.32,20.38,45000.0,17.6483,17.709,17.6396,17.6917,45000.0
2011-10-07 12:00:00,20.39,20.4,20.25,20.28,120200.0,17.7004,17.709,17.5788,17.6049,120200.0
2011-10-07 12:10:00,20.29,20.33,20.13,20.14,70800.0,17.6135,17.6483,17.4746,17.4833,70800.0
2011-10-07 12:20:00,20.15,20.21,20.07,20.21,74400.0,17.492,17.5441,17.4226,17.5441,74400.0
2011-10-07 12:30:00,20.2,20.2,20.13,20.14,61900.0,17.5354,17.5354,17.4746,17.4833,61900.0
2011-10-07 12:40:00,20.15,20.17,20.07,20.13,63200.0,17.492,17.5094,17.4226,17.4746,63200.0
2011-10-07 12:50:00,20.13,20.15,20.11,20.14,42200.0,17.4746,17.492,17.4573,17.4833,42200.0
2011-10-07 13:00:00,20.13,20.15,20.11,20.14,39500.0,17.4746,17.492,17.4573,17.4833,39500.0
2011-10-07 13:10:00,20.13,20.23,20.13,20.17,48300.0,17.4746,17.5615,17.4746,17.5094,48300.0
2011-10-07 13:20:00,20.17,20.22,20.14,20.14,40000.0,17.5094,17.5528,17.4833,17.4833,40000.0
2011-10-07 13:30:00,20.15,20.15,20.08,20.1,32100.0,17.492,17.492,17.4312,17.4486,32100.0
2011-10-07 13:40:00,20.09,20.11,20.04,20.1,34700.0,17.4399,17.4573,17.3965,17.4486,34700.0
2011-10-07 13:50:00,20.1,20.16,20.07,20.15,34500.0,17.4486,17.5007,17.4226,17.492,34500.0
2011-10-07 14:00:00,20.15,20.18,20.05,20.08,55300.0,17.492,17.5181,17.4052,17.4312,55300.0
2011-10-07 14:10:00,20.07,20.14,20.02,20.13,56100.0,17.4226,17.4833,17.3792,17.4746,56100.0
2011-10-07 14:20:00,20.14,20.27,20.13,20.17,51800.0,17.4833,17.5962,17.4746,17.5094,51800.0
2011-10-07 14:30:00,20.18,20.26,20.18,20.23,66700.0,17.5181,17.5875,17.5181,17.5615,66700.0
2011-10-07 14:40:00,20.23,20.23,20.12,20.13,96100.0,17.5615,17.5615,17.466,17.4746,96100.0
2011-10-07 14:50:00,20.13,20.21,20.12,20.16,67600.0,17.4746,17.5441,17.466,17.5007,67600.0
2011-10-07 15:00:00,20.16,20.25,20.11,20.25,70600.0,17.5007,17.5788,17.4573,17.5788,70600.0
2011-10-07 15:10:00,20.25,20.44,20.25,20.4,122400.0,17.5788,17.7438,17.5788,17.709,122400.0
2011-10-07 15:20:00,20.4,20.55,20.4,20.53,91800.0,17.709,17.8392,17.709,17.8219,91800.0
2011-10-07 15:30:00,20.54,20.56,20.46,20.46,117000.0,17.8306,17.8479,17.7611,17.7611,117000.0
2011-10-07 15:40:00,20.47,20.53,20.41,20.43,205800.0,17.7698,17.8219,17.7177,17.7351,205800.0
2011-10-07 15:50:00,20.44,20.45,20.31,20.36,365000.0,17.7438,17.7524,17.6309,17.6743,365000.0
2011-10-10 09:30:00,20.7,20.77,20.62,20.77,40200.0,17.9695,18.0302,17.9,18.0302,40200.0
2011-10-10 09:40:00,20.78,20.81,20.72,20.76,35800.0,18.0389,18.065,17.9868,18.0215,35800.0
2011-10-10 09:50:00,20.76,20.89,20.76,20.89,65500.0,18.0215,18.1344,18.0215,18.1344,65500.0
2011-10-10 10:00:00,20.89,21.03,20.88,20.88,86100.0,18.1344,18.2559,18.1257,18.1257,86100.0
2011-10-10 10:10:00,20.88,20.96,20.88,20.91,33800.0,18.1257,18.1952,18.1257,18.1518,33800.0
2011-10-10 10:20:00,20.91,20.98,20.91,20.95,23500.0,18.1518,18.2125,18.1518,18.1865,23500.0
2011-10-10 10:30:00,20.95,20.98,20.94,20.95,18900.0,18.1865,18.2125,18.1778,18.1865,18900.0
2011-10-10 10:40:00,20.96,21.0,20.95,20.97,27500.0,18.1952,18.2299,18.1865,18.2038,27500.0
2011-10-10 10:50:00,20.98,20.98,20.88,20.88,25200.0,18.2125,18.2125,18.1257,18.1257,25200.0
2011-10-10 11:00:00,20.88,20.9,20.84,20.89,38000.0,18.1257,18.1431,18.091,18.1344,38000.0
2011-10-10 11:10:00,20.89,20.9,20.83,20.83,30700.0,18.1344,18.1431,18.0823,18.0823,30700.0
2011-10-10 11:20:00,20.83,20.84,20.77,20.82,25300.0,18.0823,18.091,18.0302,18.0736,25300.0
2011-10-10 11:30:00,20.83,20.84,20.81,20.82,41200.0,18.0823,18.091,18.065,18.0736,41200.0
2011-10-10 11:40:00,20.82,20.82,20.78,20.78,22200.0,18.0736,18.0736,18.0389,18.0389,22200.0
2011-10-10 11:50:00,20.79,20.8,20.79,20.8,22600.0,18.0476,18.0563,18.0476,18.0563,22600.0
2011-10-10 12:00:00,20.8,20.82,20.74,20.75,62800.0,18.0563,18.0736,18.0042,18.0129,62800.0
2011-10-10 12:10:00,20.76,20.79,20.75,20.78,17500.0,18.0215,18.0476,18.0129,18.0389,17500.0
2011-10-10 12:20:00,20.78,20.81,20.76,20.8,41200.0,18.0389,18.065,18.0215,18.0563,41200.0
2011-10-10 12:30:00,20.8,20.8,20.74,20.75,34900.0,18.0563,18.0563,18.0042,18.0129,34900.0
2011-10-10 12:40:00,20.75,20.78,20.74,20.75,29200.0,18.0129,18.0389,18.0042,18.0129,29200.0
2011-10-10 12:50:00,20.76,20.77,20.73,20.76,16400.0,18.0215,18.0302,17.9955,18.0215,16400.0
2011-10-10 13:00:00,20.76,20.79,20.75,20.77,22800.0,18.0215,18.0476,18.0129,18.0302,22800.0
2011-10-10 13:10:00,20.77,20.78,20.75,20.78,36500.0,18.0302,18.0389,18.0129,18.0389,36500.0
2011-10-10 13:20:00,20.78,20.84,20.77,20.78,30000.0,18.0389,18.091,18.0302,18.0389,30000.0
2011-10-10 13:30:00,20.78,20.79,20.73,20.74,30900.0,18.0389,18.0476,17.9955,18.0042,30900.0
2011-10-10 13:40:00,20.75,20.75,20.72,20.72,13400.0,18.0129,18.0129,17.9868,17.9868,13400.0
2011-10-10 13:50:00,20.72,20.77,20.72,20.77,21400.0,17.9868,18.0302,17.9868,18.0302,21400.0
2011-10-10 14:00:00,20.76,20.8,20.76,20.76,20700.0,18.0215,18.0563,18.0215,18.0215,20700.0
2011-10-10 14:10:00,20.76,20.79,20.76,20.78,14800.0,18.0215,18.0476,18.0215,18.0389,14800.0
2011-10-10 14:20:00,20.78,20.8,20.77,20.78,24800.0,18.0389,18.0563,18.0302,18.0389,24800.0
2011-10-10 14:30:00,20.78,20.79,20.75,20.75,18500.0,18.0389,18.0476,18.0129,18.0129,18500.0
2011-10-10 14:40:00,20.76,20.76,20.73,20.73,15500.0,18.0215,18.0215,17.9955,17.9955,15500.0
2011-10-10 14:50:00,20.74,20.74,20.69,20.69,36000.0,18.0042,18.0042,17.9608,17.9608,36000.0
2011-10-10 15:00:00,20.69,20.69,20.6,20.61,95900.0,17.9608,17.9608,17.8827,17.8913,95900.0
2011-10-10 15:10:00,20.62,20.67,20.61,20.66,79300.0,17.9,17.9434,17.8913,17.9347,79300.0
2011-10-10 15:20:00,20.66,20.67,20.61,20.64,57700.0,17.9347,17.9434,17.8913,17.9174,57700.0
2011-10-10 15:30:00,20.64,20.68,20.61,20.66,91900.0,17.9174,17.9521,17.8913,17.9347,91900.0
2011-10-10 15:40:00,20.66,20.71,20.61,20.69,103600.0,17.9347,17.9781,17.8913,17.9608,103600.0
2011-10-10 15:50:00,20.7,20.81,20.68,20.81,251600.0,17.9695,18.065,17.9521,18.065,251600.0
2011-10-11 09:30:00,20.73,20.81,20.54,20.8,63000.0,17.9955,18.065,17.8306,18.0563,63000.0
2011-10-11 09:40:00,20.82,20.82,20.69,20.8,29200.0,18.0736,18.0736,17.9608,18.0563,29200.0
2011-10-11 09:50:00,20.82,20.84,20.75,20.78,18700.0,18.0736,18.091,18.0129,18.0389,18700.0
2011-10-11 10:00:00,20.77,20.77,20.7,20.73,19500.0,18.0302,18.0302,17.9695,17.9955,19500.0
2011-10-11 10:10:00,20.72,20.77,20.72,20.72,15000.0,17.9868,18.0302,17.9868,17.9868,15000.0
2011-10-11 10:20:00,20.72,20.79,20.7,20.79,15800.0,17.9868,18.0476,17.9695,18.0476,15800.0
2011-10-11 10:30:00,20.8,20.8,20.71,20.71,19300.0,18.0563,18.0563,17.9781,17.9781,19300.0
2011-10-11 10:40:00,20.72,20.8,20.71,20.78,21000.0,17.9868,18.0563,17.9781,18.0389,21000.0
2011-10-11 10:50:00,20.77,20.79,20.73,20.77,25800.0,18.0302,18.0476,17.9955,18.0302,25800.0
2011-10-11 11:00:00,20.78,20.79,20.69,20.73,69100.0,18.0389,18.0476,17.9608,17.9955,69100.0
2011-10-11 11:10:00,20.73,20.77,20.67,20.69,48400.0,17.9955,18.0302,17.9434,17.9608,48400.0
2011-10-11 11:20:00,20.68,20.7,20.64,20.69,19700.0,17.9521,17.9695,17.9174,17.9608,19700.0
2011-10-11 11:30:00,20.69,20.69,20.64,20.67,48000.0,17.9608,17.9608,17.9174,17.9434,48000.0
2011-10-11 11:40:00,20.67,20.71,20.66,20.71,18100.0,17.9434,17.9781,17.9347,17.9781,18100.0
2011-10-11 11:50:00,20.71,20.73,20.68,20.73,24900.0,17.9781,17.9955,17.9521,17.9955,24900.0
2011-10-11 12:00:00,20.73,20.73,20.68,20.72,25200.0,17.9955,17.9955,17.9521,17.9868,25200.0
2011-10-11 12:10:00,20.73,20.75,20.72,20.73,22100.0,17.9955,18.0129,17.9868,17.9955,22100.0
2011-10-11 12:20:00,20.72,20.76,20.71,20.74,16100.0,17.9868,18.0215,17.9781,18.0042,16100.0
2011-10-11 12:30:00,20.75,20.76,20.63,20.64,41600.0,18.0129,18.0215,17.9087,17.9174,41600.0
2011-10-11 12:40:00,20.65,20.66,20.63,20.63,36800.0,17.9261,17.9347,17.9087,17.9087,36800.0
2011-10-11 12:50:00,20.65,20.69,20.63,20.68,12000.0,17.9261,17.9608,17.9087,17.9521,12000.0
2011-10-11 13:00:00,20.69,20.72,20.67,20.71,20500.0,17.9608,17.9868,17.9434,17.9781,20500.0
2011-10-11 13:10:00,20.71,20.71,20.63,20.67,38500.0,17.9781,17.9781,17.9087,17.9434,38500.0
2011-10-11 13:20:00,20.67,20.7,20.65,20.7,15600.0,17.9434,17.9695,17.9261,17.9695,15600.0
2011-10-11 13:30:00,20.69,20.71,20.68,20.7,11000.0,17.9608,17.9781,17.9521,17.9695,11000.0
2011-10-11 13:40:00,20.71,20.71,20.66,20.68,25200.0,17.9781,17.9781,17.9347,17.9521,25200.0
2011-10-11 13:50:00,20.68,20.78,20.68,20.77,19200.0,17.9521,18.0389,17.9521,18.0302,19200.0
2011-10-11 14:00:00,20.78,20.78,20.75,20.75,15200.0,18.0389,18.0389,18.0129,18.0129,15200.0
2011-10-11 14:10:00,20.75,20.75,20.68,20.7,43600.0,18.0129,18.0129,17.9521,17.9695,43600.0
2011-10-11 14:20:00,20.71,20.72,20.65,20.65,44900.0,17.9781,17.9868,17.9261,17.9261,44900.0
2011-10-11 14:30:00,20.65,20.7,20.64,20.66,25600.0,17.9261,17.9695,17.9174,17.9347,25600.0
2011-10-11 14:40:00,20.66,20.67,20.61,20.61,39500.0,17.9347,17.9434,17.8913,17.8913,39500.0
2011-10-11 14:50:00,20.61,20.61,20.59,20.61,67800.0,17.8913,17.8913,17.874,17.8913,67800.0
2011-10-11 15:00:00,20.61,20.68,20.6,20.67,60400.0,17.8913,17.9521,17.8827,17.9434,60400.0
2011-10-11 15:10:00,20.66,20.67,20.59,20.61,57500.0,17.9347,17.9434,17.874,17.8913,57500.0
2011-10-11 15:20:00,20.61,20.62,20.57,20.59,67500.0,17.8913,17.9,17.8566,17.874,67500.0
2011-10-11 15:30:00,20.59,20.66,20.58,20.6,144300.0,17.874,17.9347,17.8653,17.8827,144300.0
2011-10-11 15:40:00,20.6,20.65,20.56,20.61,143200.0,17.8827,17.9261,17.8479,17.8913,143200.0
2011-10-11 15:50:00,20.62,20.63,20.58,20.63,230400.0,17.9,17.9087,17.8653,17.9087,230400.0
2011-10-12 09:30:00,20.72,20.78,20.65,20.67,51400.0,17.9868,18.0389,17.9261,17.9434,51400.0
2011-10-12 09:40:00,20.67,20.74,20.61,20.62,54600.0,17.9434,18.0042,17.8913,17.9,54600.0
2011-10-12 09:50:00,20.63,20.7,20.62,20.69,46600.0,17.9087,17.9695,17.9,17.9608,46600.0
2011-10-12 10:00:00,20.69,20.69,20.55,20.6,63800.0,17.9608,17.9608,17.8392,17.8827,63800.0
2011-10-12 10:10:00,20.6,20.65,20.59,20.64,98200.0,17.8827,17.9261,17.874,17.9174,98200.0
2011-10-12 10:20:00,20.64,20.64,20.57,20.6,222200.0,17.9174,17.9174,17.8566,17.8827,222200.0
2011-10-12 10:30:00,20.6,20.62,20.53,20.54,76700.0,17.8827,17.9,17.8219,17.8306,76700.0
2011-10-12 10:40:00,20.54,20.57,20.5,20.5,51000.0,17.8306,17.8566,17.7958,17.7958,51000.0
2011-10-12 10:50:00,20.5,20.53,20.49,20.53,32100.0,17.7958,17.8219,17.7872,17.8219,32100.0
2011-10-12 11:00:00,20.53,20.61,20.52,20.6,26800.0,17.8219,17.8913,17.8132,17.8827,26800.0
2011-10-12 11:10:00,20.6,20.64,20.6,20.64,29200.0,17.8827,17.9174,17.8827,17.9174,29200.0
2011-10-12 11:20:00,20.63,20.64,20.59,20.59,58500.0,17.9087,17.9174,17.874,17.874,58500.0
2011-10-12 11:30:00,20.59,20.61,20.51,20.51,196600.0,17.874,17.8913,17.8045,17.8045,196600.0
2011-10-12 11:40:00,20.51,20.51,20.48,20.49,46000.0,17.8045,17.8045,17.7785,17.7872,46000.0
2011-10-12 11:50:00,20.5,20.53,20.49,20.5,80000.0,17.7958,17.8219,17.7872,17.7958,80000.0
2011-10-12 12:00:00,20.5,20.54,20.5,20.51,56000.0,17.7958,17.8306,17.7958,17.8045,56000.0
2011-10-12 12:10:00,20.5,20.52,20.49,20.5,30700.0,17.7958,17.8132,17.7872,17.7958,30700.0
2011-10-12 12:20:00,20.5,20.61,20.5,20.61,54600.0,17.7958,17.8913,17.7958,17.8913,54600.0
2011-10-12 12:30:00,20.6,20.61,20.56,20.56,52200.0,17.8827,17.8913,17.8479,17.8479,52200.0
2011-10-12 12:40:00,20.56,20.59,20.56,20.58,23500.0,17.8479,17.874,17.8479,17.8653,23500.0
2011-10-12 12:50:00,20.58,20.61,20.58,20.59,25100.0,17.8653,17.8913,17.8653,17.874,25100.0
2011-10-12 13:00:00,20.59,20.61,20.55,20.55,64400.0,17.874,17.8913,17.8392,17.8392,64400.0
2011-10-12 13:10:00,20.55,20.58,20.54,20.56,20100.0,17.8392,17.8653,17.8306,17.8479,20100.0
2011-10-12 13:20:00,20.57,20.6,20.57,20.59,16600.0,17.8566,17.8827,17.8566,17.874,16600.0
2011-10-12 13:30:00,20.6,20.6,20.56,20.58,31200.0,17.8827,17.8827,17.8479,17.8653,31200.0
2011-10-12 13:40:00,20.58,20.6,20.57,20.58,23200.0,17.8653,17.8827,17.8566,17.8653,23200.0
2011-10-12 13:50:00,20.58,20.59,20.53,20.53,38300.0,17.8653,17.874,17.8219,17.8219,38300.0
2011-10-12 14:00:00,20.54,20.55,20.47,20.5,94800.0,17.8306,17.8392,17.7698,17.7958,94800.0
2011-10-12 14:10:00,20.5,20.51,20.48,20.49,39600.0,17.7958,17.8045,17.7785,17.7872,39600.0
2011-10-12 14:20:00,20.49,20.49,20.48,20.49,65500.0,17.7872,17.7872,17.7785,17.7872,65500.0
2011-10-12 14:30:00,20.49,20.49,20.44,20.45,81200.0,17.7872,17.7872,17.7438,17.7524,81200.0
2011-10-12 14:40:00,20.45,20.46,20.38,20.41,90700.0,17.7524,17.7611,17.6917,17.7177,90700.0
2011-10-12 14:50:00,20.4,20.41,20.35,20.35,82800.0,17.709,17.7177,17.6656,17.6656,82800.0
2011-10-12 15:00:00,20.35,20.36,20.3,20.33,135500.0,17.6656,17.6743,17.6222,17.6483,135500.0
2011-10-12 15:10:00,20.34,20.35,20.26,20.27,123100.0,17.6569,17.6656,17.5875,17.5962,123100.0
2011-10-12 15:20:00,20.27,20.27,20.19,20.27,131300.0,17.5962,17.5962,17.5267,17.5962,131300.0
2011-10-12 15:30:00,20.27,20.28,20.23,20.26,189100.0,17.5962,17.6049,17.5615,17.5875,189100.0
2011-10-12 15:40:00,20.26,20.32,20.23,20.25,192200.0,17.5875,17.6396,17.5615,17.5788,192200.0
2011-10-12 15:50:00,20.25,20.31,20.23,20.25,223000.0,17.5788,17.6309,17.5615,17.5788,223000.0
2011-10-13 09:30:00,20.15,20.18,20.01,20.09,104700.0,17.492,17.5181,17.3705,17.4399,104700.0
2011-10-13 09:40:00,20.09,20.12,20.02,20.04,78500.0,17.4399,17.466,17.3792,17.3965,78500.0
2011-10-13 09:50:00,20.04,20.06,20.01,20.04,51200.0,17.3965,17.4139,17.3705,17.3965,51200.0
2011-10-13 10:00:00,20.05,20.1,20.0,20.02,41500.0,17.4052,17.4486,17.3618,17.3792,41500.0
2011-10-13 10:10:00,20.03,20.12,20.03,20.06,31700.0,17.3878,17.466,17.3878,17.4139,31700.0
2011-10-13 10:20:00,20.07,20.16,20.05,20.15,93200.0,17.4226,17.5007,17.4052,17.492,93200.0
2011-10-13 10:30:00,20.14,20.2,20.13,20.2,49600.0,17.4833,17.5354,17.4746,17.5354,49600.0
2011-10-13 10:40:00,20.2,20.21,20.15,20.2,41100.0,17.5354,17.5441,17.492,17.5354,41100.0
2011-10-13 10:50:00,20.2,20.24,20.15,20.16,49100.0,17.5354,17.5701,17.492,17.5007,49100.0
2011-10-13 11:00:00,20.16,20.25,20.16,20.23,31400.0,17.5007,17.5788,17.5007,17.5615,31400.0
2011-10-13 11:10:00,20.23,20.29,20.2,20.21,46100.0,17.5615,17.6135,17.5354,17.5441,46100.0
2011-10-13 11:20:00,20.21,20.29,20.21,20.29,30900.0,17.5441,17.6135,17.5441,17.6135,30900.0
2011-10-13 11:30:00,20.29,20.33,20.26,20.27,55800.0,17.6135,17.6483,17.5875,17.5962,55800.0
2011-10-13 11:40:00,20.27,20.31,20.23,20.28,28600.0,17.5962,17.6309,17.5615,17.6049,28600.0
2011-10-13 11:50:00,20.27,20.33,20.25,20.31,45500.0,17.5962,17.6483,17.5788,17.6309,45500.0
2011-10-13 12:00:00,20.3,20.35,20.3,20.35,31500.0,17.6222,17.6656,17.6222,17.6656,31500.0
2011-10-13 12:10:00,20.35,20.35,20.28,20.3,34000.0,17.6656,17.6656,17.6049,17.6222,34000.0
2011-10-13 12:20:00,20.3,20.33,20.28,20.28,39600.0,17.6222,17.6483,17.6049,17.6049,39600.0
2011-10-13 12:30:00,20.29,20.29,20.25,20.26,44700.0,17.6135,17.6135,17.5788,17.5875,44700.0
2011-10-13 12:40:00,20.26,20.27,20.24,20.24,41600.0,17.5875,17.5962,17.5701,17.5701,41600.0
2011-10-13 12:50:00,20.24,20.25,20.2,20.25,36800.0,17.5701,17.5788,17.5354,17.5788,36800.0
2011-10-13 13:00:00,20.25,20.27,20.22,20.26,66000.0,17.5788,17.5962,17.5528,17.5875,66000.0
2011-10-13 13:10:00,20.26,20.29,20.26,20.26,23400.0,17.5875,17.6135,17.5875,17.5875,23400.0
2011-10-13 13:20:00,20.26,20.29,20.25,20.27,45500.0,17.5875,17.6135,17.5788,17.5962,45500.0
2011-10-13 13:30:00,20.26,20.28,20.24,20.27,22000.0,17.5875,17.6049,17.5701,17.5962,22000.0
2011-10-13 13:40:00,20.26,20.31,20.25,20.3,65800.0,17.5875,17.6309,17.5788,17.6222,65800.0
2011-10-13 13:50:00,20.3,20.32,20.29,20.31,30000.0,17.6222,17.6396,17.6135,17.6309,30000.0
2011-10-13 14:00:00,20.31,20.31,20.28,20.3,31400.0,17.6309,17.6309,17.6049,17.6222,31400.0
2011-10-13 14:10:00,20.3,20.32,20.29,20.31,35500.0,17.6222,17.6396,17.6135,17.6309,35500.0
2011-10-13 14:20:00,20.31,20.33,20.27,20.28,30400.0,17.6309,17.6483,17.5962,17.6049,30400.0
2011-10-13 14:30:00,20.28,20.34,20.28,20.34,50000.0,17.6049,17.6569,17.6049,17.6569,50000.0
2011-10-13 14:40:00,20.34,20.35,20.32,20.35,96600.0,17.6569,17.6656,17.6396,17.6656,96600.0
2011-10-13 14:50:00,20.35,20.35,20.32,20.34,39100.0,17.6656,17.6656,17.6396,17.6569,39100.0
2011-10-13 15:00:00,20.34,20.35,20.33,20.34,72200.0,17.6569,17.6656,17.6483,17.6569,72200.0
2011-10-13 15:10:00,20.34,20.34,20.3,20.32,41900.0,17.6569,17.6569,17.6222,17.6396,41900.0
2011-10-13 15:20:00,20.33,20.33,20.24,20.24,59300.0,17.6483,17.6483,17.5701,17.5701,59300.0
2011-10-13 15:30:00,20.24,20.3,20.22,20.24,69400.0,17.5701,17.6222,17.5528,17.5701,69400.0
2011-10-13 15:40:00,20.25,20.29,20.21,20.24,143700.0,17.5788,17.6135,17.5441,17.5701,143700.0
2011-10-13 15:50:00,20.24,20.35,20.24,20.31,218700.0,17.5701,17.6656,17.5701,17.6309,218700.0
2011-10-14 09:30:00,20.55,20.55,20.45,20.51,34200.0,17.8392,17.8392,17.7524,17.8045,34200.0
2011-10-14 09:40:00,20.5,20.51,20.44,20.45,22900.0,17.7958,17.8045,17.7438,17.7524,22900.0
2011-10-14 09:50:00,20.44,20.49,20.38,20.38,28000.0,17.7438,17.7872,17.6917,17.6917,28000.0
2011-10-14 10:00:00,20.39,20.39,20.34,20.35,38700.0,17.7004,17.7004,17.6569,17.6656,38700.0
2011-10-14 10:10:00,20.35,20.36,20.3,20.31,22800.0,17.6656,17.6743,17.6222,17.6309,22800.0
2011-10-14 10:20:00,20.31,20.34,20.3,20.32,19200.0,17.6309,17.6569,17.6222,17.6396,19200.0
2011-10-14 10:30:00,20.31,20.34,20.28,20.34,21600.0,17.6309,17.6569,17.6049,17.6569,21600.0
2011-10-14 10:40:00,20.34,20.35,20.33,20.35,22000.0,17.6569,17.6656,17.6483,17.6656,22000.0
2011-10-14 10:50:00,20.35,20.35,20.33,20.35,35200.0,17.6656,17.6656,17.6483,17.6656,35200.0
2011-10-14 11:00:00,20.35,20.35,20.29,20.3,26400.0,17.6656,17.6656,17.6135,17.6222,26400.0
2011-10-14 11:10:00,20.31,20.32,20.3,20.31,19700.0,17.6309,17.6396,17.6222,17.6309,19700.0
2011-10-14 11:20:00,20.31,20.31,20.21,20.25,69800.0,17.6309,17.6309,17.5441,17.5788,69800.0
2011-10-14 11:30:00,20.26,20.35,20.26,20.32,46000.0,17.5875,17.6656,17.5875,17.6396,46000.0
2011-10-14 11:40:00,20.32,20.33,20.31,20.32,16700.0,17.6396,17.6483,17.6309,17.6396,16700.0
2011-10-14 11:50:00,20.32,20.33,20.3,20.3,24900.0,17.6396,17.6483,17.6222,17.6222,24900.0
2011-10-14 12:00:00,20.3,20.3,20.25,20.26,17200.0,17.6222,17.6222,17.5788,17.5875,17200.0
2011-10-14 12:10:00,20.26,20.27,20.15,20.15,35900.0,17.5875,17.5962,17.492,17.492,35900.0
2011-10-14 12:20:00,20.16,20.17,20.15,20.16,16700.0,17.5007,17.5094,17.492,17.5007,16700.0
2011-10-14 12:30:00,20.16,20.16,20.15,20.16,16500.0,17.5007,17.5007,17.492,17.5007,16500.0
2011-10-14 12:40:00,20.16,20.19,20.15,20.18,35200.0,17.5007,17.5267,17.492,17.5181,35200.0
2011-10-14 12:50:00,20.18,20.2,20.16,20.2,18400.0,17.5181,17.5354,17.5007,17.5354,18400.0
2011-10-14 13:00:00,20.2,20.25,20.2,20.25,10900.0,17.5354,17.5788,17.5354,17.5788,10900.0
2011-10-14 13:10:00,20.25,20.29,20.2,20.2,185200.0,17.5788,17.6135,17.5354,17.5354,185200.0
2011-10-14 13:20:00,20.21,20.21,20.18,20.18,15800.0,17.5441,17.5441,17.5181,17.5181,15800.0
2011-10-14 13:30:00,20.18,20.18,20.08,20.09,67300.0,17.5181,17.5181,17.4312,17.4399,67300.0
2011-10-14 13:40:00,20.09,20.11,20.05,20.07,49100.0,17.4399,17.4573,17.4052,17.4226,49100.0
2011-10-14 13:50:00,20.07,20.12,20.05,20.11,35800.0,17.4226,17.466,17.4052,17.4573,35800.0
2011-10-14 14:00:00,20.11,20.15,20.11,20.13,38600.0,17.4573,17.492,17.4573,17.4746,38600.0
2011-10-14 14:10:00,20.13,20.19,20.13,20.18,33800.0,17.4746,17.5267,17.4746,17.5181,33800.0
2011-10-14 14:20:00,20.19,20.23,20.16,20.22,37400.0,17.5267,17.5615,17.5007,17.5528,37400.0
2011-10-14 14:30:00,20.22,20.22,20.15,20.19,30800.0,17.5528,17.5528,17.492,17.5267,30800.0
2011-10-14 14:40:00,20.2,20.22,20.19,20.22,13500.0,17.5354,17.5528,17.5267,17.5528,13500.0
2011-10-14 14:50:00,20.21,20.26,20.21,20.26,30400.0,17.5441,17.5875,17.5441,17.5875,30400.0
2011-10-14 15:00:00,20.26,20.27,20.23,20.24,14300.0,17.5875,17.5962,17.5615,17.5701,14300.0
2011-10-14 15:10:00,20.24,20.32,20.23,20.3,62600.0,17.5701,17.6396,17.5615,17.6222,62600.0
2011-10-14 15:20:00,20.3,20.31,20.24,20.26,52300.0,17.6222,17.6309,17.5701,17.5875,52300.0
2011-10-14 15:30:00,20.26,20.33,20.24,20.25,67300.0,17.5875,17.6483,17.5701,17.5788,67300.0
2011-10-14 15:40:00,20.24,20.26,20.19,20.2,79100.0,17.5701,17.5875,17.5267,17.5354,79100.0
2011-10-14 15:50:00,20.19,20.3,20.19,20.3,130300.0,17.5267,17.6222,17.5267,17.6222,130300.0
2011-10-17 09:30:00,20.19,20.25,20.13,20.16,48400.0,17.5267,17.5788,17.4746,17.5007,48400.0
2011-10-17 09:40:00,20.15,20.2,20.12,20.12,31800.0,17.492,17.5354,17.466,17.466,31800.0
2011-10-17 09:50:00,20.12,20.13,20.02,20.02,29500.0,17.466,17.4746,17.3792,17.3792,29500.0
2011-10-17 10:00:00,20.01,20.03,19.97,19.99,50200.0,17.3705,17.3878,17.3358,17.3531,50200.0
2011-10-17 10:10:00,19.98,20.0,19.94,19.99,33300.0,17.3444,17.3618,17.3097,17.3531,33300.0
2011-10-17 10:20:00,20.0,20.0,19.95,19.96,21000.0,17.3618,17.3618,17.3184,17.3271,21000.0
2011-10-17 10:30:00,19.95,19.99,19.94,19.98,27900.0,17.3184,17.3531,17.3097,17.3444,27900.0
2011-10-17 10:40:00,19.97,19.98,19.86,19.88,26400.0,17.3358,17.3444,17.2403,17.2576,26400.0
2011-10-17 10:50:00,19.88,19.97,19.85,19.94,66100.0,17.2576,17.3358,17.2316,17.3097,66100.0
2011-10-17 11:00:00,19.94,19.95,19.91,19.95,19700.0,17.3097,17.3184,17.2837,17.3184,19700.0
2011-10-17 11:10:00,19.94,19.99,19.9,19.97,75200.0,17.3097,17.3531,17.275,17.3358,75200.0
2011-10-17 11:20:00,19.98,20.02,19.97,20.02,20800.0,17.3444,17.3792,17.3358,17.3792,20800.0
2011-10-17 11:30:00,20.01,20.04,19.98,20.0,63600.0,17.3705,17.3965,17.3444,17.3618,63600.0
2011-10-17 11:40:00,20.0,20.0,19.88,19.88,12300.0,17.3618,17.3618,17.2576,17.2576,12300.0
2011-10-17 11:50:00,19.88,19.88,19.86,19.86,21000.0,17.2576,17.2576,17.2403,17.2403,21000.0
2011-10-17 12:00:00,19.87,19.96,19.86,19.92,97500.0,17.2489,17.3271,17.2403,17.2924,97500.0
2011-10-17 12:10:00,19.93,19.97,19.91,19.96,8500.0,17.301,17.3358,17.2837,17.3271,8500.0
2011-10-17 12:20:00,19.96,20.03,19.93,19.95,98300.0,17.3271,17.3878,17.301,17.3184,98300.0
2011-10-17 12:30:00,19.94,19.94,19.89,19.91,27200.0,17.3097,17.3097,17.2663,17.2837,27200.0
2011-10-17 12:40:00,19.91,19.97,19.9,19.91,36300.0,17.2837,17.3358,17.275,17.2837,36300.0
2011-10-17 12:50:00,19.92,19.99,19.92,19.95,103700.0,17.2924,17.3531,17.2924,17.3184,103700.0
2011-10-17 13:00:00,19.95,19.98,19.9,19.92,75600.0,17.3184,17.3444,17.275,17.2924,75600.0
2011-10-17 13:10:00,19.93,19.97,19.92,19.96,57800.0,17.301,17.3358,17.2924,17.3271,57800.0
2011-10-17 13:20:00,19.97,20.0,19.93,19.96,122600.0,17.3358,17.3618,17.301,17.3271,122600.0
2011-10-17 13:30:00,19.96,19.97,19.88,19.92,43000.0,17.3271,17.3358,17.2576,17.2924,43000.0
2011-10-17 13:40:00,19.92,19.95,19.91,19.93,25500.0,17.2924,17.3184,17.2837,17.301,25500.0
2011-10-17 13:50:00,19.92,19.94,19.89,19.93,26200.0,17.2924,17.3097,17.2663,17.301,26200.0
2011-10-17 14:00:00,19.92,19.94,19.9,19.91,33700.0,17.2924,17.3097,17.275,17.2837,33700.0
2011-10-17 14:10:00,19.91,19.95,19.91,19.93,26800.0,17.2837,17.3184,17.2837,17.301,26800.0
2011-10-17 14:20:00,19.93,19.94,19.91,19.92,61000.0,17.301,17.3097,17.2837,17.2924,61000.0
2011-10-17 14:30:00,19.92,19.92,19.89,19.91,40200.0,17.2924,17.2924,17.2663,17.2837,40200.0
2011-10-17 14:40:00,19.91,19.95,19.91,19.92,21800.0,17.2837,17.3184,17.2837,17.2924,21800.0
2011-10-17 14:50:00,19.92,19.96,19.92,19.95,24700.0,17.2924,17.3271,17.2924,17.3184,24700.0
2011-10-17 15:00:00,19.95,19.99,19.94,19.97,39000.0,17.3184,17.3531,17.3097,17.3358,39000.0
2011-10-17 15:10:00,19.97,20.01,19.96,20.0,44800.0,17.3358,17.3705,17.3271,17.3618,44800.0
2011-10-17 15:20:00,19.99,20.08,19.91,19.94,130600.0,17.3531,17.4312,17.2837,17.3097,130600.0
2011-10-17 15:30:00,19.94,19.97,19.88,19.88,145200.0,17.3097,17.3358,17.2576,17.2576,145200.0
2011-10-17 15:40:00,19.89,20.03,19.88,19.99,182900.0,17.2663,17.3878,17.2576,17.3531,182900.0
2011-10-17 15:50:00,20.0,20.02,19.9,19.93,232500.0,17.3618,17.3792,17.275,17.301,232500.0
2011-10-18 09:30:00,19.89,19.92,19.8,19.91,57000.0,17.2663,17.2924,17.1882,17.2837,57000.0
2011-10-18 09:40:00,19.94,19.96,19.85,19.86,53200.0,17.3097,17.3271,17.2316,17.2403,53200.0
2011-10-18 09:50:00,19.86,19.88,19.82,19.87,28900.0,17.2403,17.2576,17.2055,17.2489,28900.0
2011-10-18 10:00:00,19.89,19.89,19.8,19.86,16600.0,17.2663,17.2663,17.1882,17.2403,16600.0
2011-10-18 10:10:00,19.86,19.9,19.81,19.81,10900.0,17.2403,17.275,17.1969,17.1969,10900.0
2011-10-18 10:20:00,19.81,19.92,19.8,19.9,59000.0,17.1969,17.2924,17.1882,17.275,59000.0
2011-10-18 10:30:00,19.92,20.05,19.91,20.02,37000.0,17.2924,17.4052,17.2837,17.3792,37000.0
2011-10-18 10:40:00,20.01,20.11,20.01,20.09,16100.0,17.3705,17.4573,17.3705,17.4399,16100.0
2011-10-18 10:50:00,20.09,20.11,20.07,20.1,20800.0,17.4399,17.4573,17.4226,17.4486,20800.0
2011-10-18 11:00:00,20.1,20.1,20.04,20.1,26700.0,17.4486,17.4486,17.3965,17.4486,26700.0
2011-10-18 11:10:00,20.09,20.12,20.06,20.09,27400.0,17.4399,17.466,17.4139,17.4399,27400.0
2011-10-18 11:20:00,20.09,20.11,20.06,20.07,14900.0,17.4399,17.4573,17.4139,17.4226,14900.0
2011-10-18 11:30:00,20.06,20.22,20.06,20.21,76200.0,17.4139,17.5528,17.4139,17.5441,76200.0
2011-10-18 11:40:00,20.21,20.21,20.16,20.18,39300.0,17.5441,17.5441,17.5007,17.5181,39300.0
2011-10-18 11:50:00,20.18,20.19,20.11,20.13,95500.0,17.5181,17.5267,17.4573,17.4746,95500.0
2011-10-18 12:00:00,20.14,20.14,20.09,20.12,79500.0,17.4833,17.4833,17.4399,17.466,79500.0
2011-10-18 12:10:00,20.12,20.13,20.11,20.12,6900.0,17.466,17.4746,17.4573,17.466,6900.0
2011-10-18 12:20:00,20.11,20.13,20.11,20.12,14400.0,17.4573,17.4746,17.4573,17.466,14400.0
2011-10-18 12:30:00,20.13,20.16,20.13,20.15,52100.0,17.4746,17.5007,17.4746,17.492,52100.0
2011-10-18 12:40:00,20.16,20.22,20.15,20.21,26300.0,17.5007,17.5528,17.492,17.5441,26300.0
2011-10-18 12:50:00,20.21,20.25,20.21,20.25,14700.0,17.5441,17.5788,17.5441,17.5788,14700.0
2011-10-18 13:00:00,20.24,20.25,20.21,20.21,30400.0,17.5701,17.5788,17.5441,17.5441,30400.0
2011-10-18 13:10:00,20.22,20.22,20.18,20.19,28000.0,17.5528,17.5528,17.5181,17.5267,28000.0
2011-10-18 13:20:00,20.18,20.23,20.18,20.23,25500.0,17.5181,17.5615,17.5181,17.5615,25500.0
2011-10-18 13:30:00,20.23,20.24,20.21,20.24,24200.0,17.5615,17.5701,17.5441,17.5701,24200.0
2011-10-18 13:40:00,20.25,20.25,20.22,20.25,32800.0,17.5788,17.5788,17.5528,17.5788,32800.0
2011-10-18 13:50:00,20.25,20.25,20.23,20.24,36700.0,17.5788,17.5788,17.5615,17.5701,36700.0
2011-10-18 14:00:00,20.24,20.25,20.23,20.25,28000.0,17.5701,17.5788,17.5615,17.5788,28000.0
2011-10-18 14:10:00,20.25,20.26,20.24,20.25,75400.0,17.5788,17.5875,17.5701,17.5788,75400.0
2011-10-18 14:20:00,20.25,20.28,20.24,20.25,163300.0,17.5788,17.6049,17.5701,17.5788,163300.0
2011-10-18 14:30:00,20.26,20.28,20.21,20.22,28200.0,17.5875,17.6049,17.5441,17.5528,28200.0
2011-10-18 14:40:00,20.22,20.25,20.2,20.25,38500.0,17.5528,17.5788,17.5354,17.5788,38500.0
2011-10-18 14:50:00,20.25,20.3,20.24,20.28,58500.0,17.5788,17.6222,17.5701,17.6049,58500.0
2011-10-18 15:00:00,20.29,20.44,20.28,20.42,151900.0,17.6135,17.7438,17.6049,17.7264,151900.0
2011-10-18 15:10:00,20.43,20.57,20.37,20.38,126000.0,17.7351,17.8566,17.683,17.6917,126000.0
2011-10-18 15:20:00,20.39,20.44,20.3,20.31,92800.0,17.7004,17.7438,17.6222,17.6309,92800.0
2011-10-18 15:30:00,20.31,20.33,20.24,20.26,123300.0,17.6309,17.6483,17.5701,17.5875,123300.0
2011-10-18 15:40:00,20.27,20.32,20.23,20.27,177300.0,17.5962,17.6396,17.5615,17.5962,177300.0
2011-10-18 15:50:00,20.27,20.32,20.17,20.26,389700.0,17.5962,17.6396,17.5094,17.5875,389700.0
2011-10-19 09:30:00,20.26,20.3,20.2,20.28,38900.0,17.5875,17.6222,17.5354,17.6049,38900.0
2011-10-19 09:40:00,20.29,20.3,20.17,20.25,67900.0,17.6135,17.6222,17.5094,17.5788,67900.0
2011-10-19 09:50:00,20.25,20.3,20.16,20.25,60800.0,17.5788,17.6222,17.5007,17.5788,60800.0
2011-10-19 10:00:00,20.25,20.25,20.19,20.25,25700.0,17.5788,17.5788,17.5267,17.5788,25700.0
2011-10-19 10:10:00,20.25,20.25,20.21,20.24,40300.0,17.5788,17.5788,17.5441,17.5701,40300.0
2011-10-19 10:20:00,20.23,20.25,20.22,20.25,44100.0,17.5615,17.5788,17.5528,17.5788,44100.0
2011-10-19 10:30:00,20.25,20.25,20.22,20.24,23900.0,17.5788,17.5788,17.5528,17.5701,23900.0
2011-10-19 10:40:00,20.24,20.25,20.2,20.22,28800.0,17.5701,17.5788,17.5354,17.5528,28800.0
2011-10-19 10:50:00,20.23,20.25,20.21,20.23,48300.0,17.5615,17.5788,17.5441,17.5615,48300.0
2011-10-19 11:00:00,20.23,20.23,20.2,20.21,27300.0,17.5615,17.5615,17.5354,17.5441,27300.0
2011-10-19 11:10:00,20.2,20.22,20.17,20.17,12900.0,17.5354,17.5528,17.5094,17.5094,12900.0
2011-10-19 11:20:00,20.17,20.25,20.17,20.24,10400.0,17.5094,17.5788,17.5094,17.5701,10400.0
2011-10-19 11:30:00,20.25,20.3,20.23,20.3,40500.0,17.5788,17.6222,17.5615,17.6222,40500.0
2011-10-19 11:40:00,20.3,20.34,20.27,20.28,37400.0,17.6222,17.6569,17.5962,17.6049,37400.0
2011-10-19 11:50:00,20.28,20.29,20.24,20.24,22900.0,17.6049,17.6135,17.5701,17.5701,22900.0
2011-10-19 12:00:00,20.24,20.28,20.22,20.23,38100.0,17.5701,17.6049,17.5528,17.5615,38100.0
2011-10-19 12:10:00,20.22,20.25,20.21,20.25,14800.0,17.5528,17.5788,17.5441,17.5788,14800.0
2011-10-19 12:20:00,20.25,20.27,20.24,20.27,18200.0,17.5788,17.5962,17.5701,17.5962,18200.0
2011-10-19 12:30:00,20.27,20.3,20.25,20.3,55600.0,17.5962,17.6222,17.5788,17.6222,55600.0
2011-10-19 12:40:00,20.3,20.35,20.29,20.33,41500.0,17.6222,17.6656,17.6135,17.6483,41500.0
2011-10-19 12:50:00,20.33,20.35,20.31,20.31,22200.0,17.6483,17.6656,17.6309,17.6309,22200.0
2011-10-19 13:00:00,20.31,20.35,20.31,20.35,14800.0,17.6309,17.6656,17.6309,17.6656,14800.0
2011-10-19 13:10:00,20.35,20.35,20.3,20.32,21700.0,17.6656,17.6656,17.6222,17.6396,21700.0
2011-10-19 13:20:00,20.31,20.32,20.28,20.3,13900.0,17.6309,17.6396,17.6049,17.6222,13900.0
2011-10-19 13:30:00,20.3,20.31,20.23,20.23,24000.0,17.6222,17.6309,17.5615,17.5615,24000.0
2011-10-19 13:40:00,20.23,20.25,20.22,20.23,16900.0,17.5615,17.5788,17.5528,17.5615,16900.0
2011-10-19 13:50:00,20.23,20.26,20.23,20.26,19400.0,17.5615,17.5875,17.5615,17.5875,19400.0
2011-10-19 14:00:00,20.26,20.28,20.14,20.15,34100.0,17.5875,17.6049,17.4833,17.492,34100.0
2011-10-19 14:10:00,20.15,20.17,20.11,20.17,34700.0,17.492,17.5094,17.4573,17.5094,34700.0
2011-10-19 14:20:00,20.16,20.18,20.1,20.12,21400.0,17.5007,17.5181,17.4486,17.466,21400.0
2011-10-19 14:30:00,20.12,20.14,20.08,20.13,23300.0,17.466,17.4833,17.4312,17.4746,23300.0
2011-10-19 14:40:00,20.12,20.15,20.1,20.12,34300.0,17.466,17.492,17.4486,17.466,34300.0
2011-10-19 14:50:00,20.12,20.13,20.08,20.09,29200.0,17.466,17.4746,17.4312,17.4399,29200.0
2011-10-19 15:00:00,20.09,20.09,20.04,20.08,38100.0,17.4399,17.4399,17.3965,17.4312,38100.0
2011-10-19 15:10:00,20.07,20.13,20.04,20.1,44200.0,17.4226,17.4746,17.3965,17.4486,44200.0
2011-10-19 15:20:00,20.11,20.11,20.05,20.06,58200.0,17.4573,17.4573,17.4052,17.4139,58200.0
2011-10-19 15:30:00,20.06,20.14,20.06,20.08,66200.0,17.4139,17.4833,17.4139,17.4312,66200.0
2011-10-19 15:40:00,20.07,20.18,20.03,20.18,126400.0,17.4226,17.5181,17.3878,17.5181,126400.0
2011-10-19 15:50:00,20.18,20.18,20.09,20.1,168200.0,17.5181,17.5181,17.4399,17.4486,168200.0
2011-10-20 09:30:00,20.07,20.11,19.88,19.99,121700.0,17.4226,17.4573,17.2576,17.3531,121700.0
2011-10-20 09:40:00,19.98,20.04,19.9,19.93,56400.0,17.3444,17.3965,17.275,17.301,56400.0
2011-10-20 09:50:00,19.92,19.93,19.89,19.93,44200.0,17.2924,17.301,17.2663,17.301,44200.0
2011-10-20 10:00:00,19.92,20.05,19.92,20.04,69400.0,17.2924,17.4052,17.2924,17.3965,69400.0
2011-10-20 10:10:00,20.05,20.1,20.02,20.02,24300.0,17.4052,17.4486,17.3792,17.3792,24300.0
2011-10-20 10:20:00,20.03,20.05,19.96,20.0,49800.0,17.3878,17.4052,17.3271,17.3618,49800.0
2011-10-20 10:30:00,20.0,20.04,19.98,20.0,20000.0,17.3618,17.3965,17.3444,17.3618,20000.0
2011-10-20 10:40:00,20.01,20.02,19.95,19.96,23700.0,17.3705,17.3792,17.3184,17.3271,23700.0
2011-10-20 10:50:00,19.96,20.01,19.94,19.95,40300.0,17.3271,17.3705,17.3097,17.3184,40300.0
2011-10-20 11:00:00,19.94,19.99,19.86,19.98,37700.0,17.3097,17.3531,17.2403,17.3444,37700.0
2011-10-20 11:10:00,19.97,19.98,19.89,19.9,16700.0,17.3358,17.3444,17.2663,17.275,16700.0
2011-10-20 11:20:00,19.9,20.0,19.9,19.99,24600.0,17.275,17.3618,17.275,17.3531,24600.0
2011-10-20 11:30:00,19.99,19.99,19.95,19.95,54000.0,17.3531,17.3531,17.3184,17.3184,54000.0
2011-10-20 11:40:00,19.94,19.96,19.89,19.91,22700.0,17.3097,17.3271,17.2663,17.2837,22700.0
2011-10-20 11:50:00,19.91,19.98,19.86,19.91,120300.0,17.2837,17.3444,17.2403,17.2837,120300.0
2011-10-20 12:00:00,19.9,19.92,19.88,19.9,53100.0,17.275,17.2924,17.2576,17.275,53100.0
2011-10-20 12:10:00,19.9,19.93,19.87,19.88,48800.0,17.275,17.301,17.2489,17.2576,48800.0
2011-10-20 12:20:00,19.88,19.95,19.88,19.92,37000.0,17.2576,17.3184,17.2576,17.2924,37000.0
2011-10-20 12:30:00,19.92,19.98,19.92,19.97,29400.0,17.2924,17.3444,17.2924,17.3358,29400.0
2011-10-20 12:40:00,19.97,20.02,19.96,20.0,31300.0,17.3358,17.3792,17.3271,17.3618,31300.0
2011-10-20 12:50:00,20.0,20.09,19.99,20.07,21400.0,17.3618,17.4399,17.3531,17.4226,21400.0
2011-10-20 13:00:00,20.07,20.11,20.05,20.05,36500.0,17.4226,17.4573,17.4052,17.4052,36500.0
2011-10-20 13:10:00,20.06,20.12,20.03,20.1,23500.0,17.4139,17.466,17.3878,17.4486,23500.0
2011-10-20 13:20:00,20.1,20.18,20.1,20.12,31000.0,17.4486,17.5181,17.4486,17.466,31000.0
2011-10-20 13:30:00,20.13,20.16,20.07,20.08,26900.0,17.4746,17.5007,17.4226,17.4312,26900.0
2011-10-20 13:40:00,20.09,20.17,20.06,20.14,40600.0,17.4399,17.5094,17.4139,17.4833,40600.0
2011-10-20 13:50:00,20.15,20.2,20.11,20.14,45900.0,17.492,17.5354,17.4573,17.4833,45900.0
2011-10-20 14:00:00,20.14,20.18,20.07,20.08,31500.0,17.4833,17.5181,17.4226,17.4312,31500.0
2011-10-20 14:10:00,20.08,20.08,20.03,20.06,23200.0,17.4312,17.4312,17.3878,17.4139,23200.0
2011-10-20 14:20:00,20.06,20.12,20.04,20.09,22100.0,17.4139,17.466,17.3965,17.4399,22100.0
2011-10-20 14:30:00,20.09,20.21,20.07,20.21,32600.0,17.4399,17.5441,17.4226,17.5441,32600.0
2011-10-20 14:40:00,20.2,20.24,20.18,20.21,28000.0,17.5354,17.5701,17.5181,17.5441,28000.0
2011-10-20 14:50:00,20.21,20.25,20.19,20.19,31100.0,17.5441,17.5788,17.5267,17.5267,31100.0
2011-10-20 15:00:00,20.19,20.22,20.18,20.19,54400.0,17.5267,17.5528,17.5181,17.5267,54400.0
2011-10-20 15:10:00,20.19,20.19,20.12,20.14,63100.0,17.5267,17.5267,17.466,17.4833,63100.0
2011-10-20 15:20:00,20.14,20.14,20.02,20.04,39800.0,17.4833,17.4833,17.3792,17.3965,39800.0
2011-10-20 15:30:00,20.03,20.06,20.01,20.02,49400.0,17.3878,17.4139,17.3705,17.3792,49400.0
2011-10-20 15:40:00,20.02,20.13,20.02,20.13,74800.0,17.3792,17.4746,17.3792,17.4746,74800.0
2011-10-20 15:50:00,20.13,20.13,20.07,20.11,148600.0,17.4746,17.4746,17.4226,17.4573,148600.0
2011-10-21 09:30:00,20.23,20.33,20.22,20.25,200400.0,17.5615,17.6483,17.5528,17.5788,200400.0
2011-10-21 09:40:00,20.25,20.25,20.24,20.25,31300.0,17.5788,17.5788,17.5701,17.5788,31300.0
2011-10-21 09:50:00,20.25,20.25,20.21,20.21,21000.0,17.5788,17.5788,17.5441,17.5441,21000.0
2011-10-21 10:00:00,20.2,20.21,20.15,20.16,35600.0,17.5354,17.5441,17.492,17.5007,35600.0
2011-10-21 10:10:00,20.16,20.25,20.15,20.24,43000.0,17.5007,17.5788,17.492,17.5701,43000.0
2011-10-21 10:20:00,20.25,20.29,20.24,20.27,31400.0,17.5788,17.6135,17.5701,17.5962,31400.0
2011-10-21 10:30:00,20.27,20.3,20.23,20.23,32600.0,17.5962,17.6222,17.5615,17.5615,32600.0
2011-10-21 10:40:00,20.23,20.23,20.2,20.2,25500.0,17.5615,17.5615,17.5354,17.5354,25500.0
2011-10-21 10:50:00,20.2,20.24,20.19,20.24,29100.0,17.5354,17.5701,17.5267,17.5701,29100.0
2011-10-21 11:00:00,20.24,20.24,20.2,20.2,26800.0,17.5701,17.5701,17.5354,17.5354,26800.0
2011-10-21 11:10:00,20.2,20.21,20.19,20.21,14100.0,17.5354,17.5441,17.5267,17.5441,14100.0
2011-10-21 11:20:00,20.21,20.21,20.19,20.2,11500.0,17.5441,17.5441,17.5267,17.5354,11500.0
2011-10-21 11:30:00,20.2,20.2,20.17,20.18,15500.0,17.5354,17.5354,17.5094,17.5181,15500.0
2011-10-21 11:40:00,20.18,20.19,20.17,20.19,19600.0,17.5181,17.5267,17.5094,17.5267,19600.0
2011-10-21 11:50:00,20.19,20.19,20.14,20.16,30200.0,17.5267,17.5267,17.4833,17.5007,30200.0
2011-10-21 12:00:00,20.15,20.15,20.08,20.08,24900.0,17.492,17.492,17.4312,17.4312,24900.0
2011-10-21 12:10:00,20.08,20.09,20.07,20.08,12300.0,17.4312,17.4399,17.4226,17.4312,12300.0
2011-10-21 12:20:00,20.07,20.08,20.07,20.08,4400.0,17.4226,17.4312,17.4226,17.4312,4400.0
2011-10-21 12:30:00,20.07,20.08,20.03,20.03,21300.0,17.4226,17.4312,17.3878,17.3878,21300.0
2011-10-21 12:40:00,20.03,20.13,20.03,20.13,22000.0,17.3878,17.4746,17.3878,17.4746,22000.0
2011-10-21 12:50:00,20.12,20.13,20.1,20.1,16500.0,17.466,17.4746,17.4486,17.4486,16500.0
2011-10-21 13:00:00,20.11,20.12,20.09,20.12,28200.0,17.4573,17.466,17.4399,17.466,28200.0
2011-10-21 13:10:00,20.13,20.13,20.09,20.12,15200.0,17.4746,17.4746,17.4399,17.466,15200.0
2011-10-21 13:20:00,20.11,20.12,20.08,20.08,16400.0,17.4573,17.466,17.4312,17.4312,16400.0
2011-10-21 13:30:00,20.08,20.11,20.07,20.11,12200.0,17.4312,17.4573,17.4226,17.4573,12200.0
2011-10-21 13:40:00,20.1,20.1,20.06,20.07,32500.0,17.4486,17.4486,17.4139,17.4226,32500.0
2011-10-21 13:50:00,20.07,20.07,19.99,20.0,26800.0,17.4226,17.4226,17.3531,17.3618,26800.0
2011-10-21 14:00:00,20.0,20.08,20.0,20.07,39500.0,17.3618,17.4312,17.3618,17.4226,39500.0
2011-10-21 14:10:00,20.06,20.07,20.04,20.04,20500.0,17.4139,17.4226,17.3965,17.3965,20500.0
2011-10-21 14:20:00,20.03,20.06,20.03,20.05,16600.0,17.3878,17.4139,17.3878,17.4052,16600.0
2011-10-21 14:30:00,20.04,20.04,19.99,20.04,16800.0,17.3965,17.3965,17.3531,17.3965,16800.0
2011-10-21 14:40:00,20.04,20.09,20.04,20.06,13700.0,17.3965,17.4399,17.3965,17.4139,13700.0
2011-10-21 14:50:00,20.07,20.09,20.06,20.08,29500.0,17.4226,17.4399,17.4139,17.4312,29500.0
2011-10-21 15:00:00,20.09,20.12,20.08,20.11,20800.0,17.4399,17.466,17.4312,17.4573,20800.0
2011-10-21 15:10:00,20.1,20.11,20.08,20.09,18800.0,17.4486,17.4573,17.4312,17.4399,18800.0
2011-10-21 15:20:00,20.08,20.12,20.06,20.07,48400.0,17.4312,17.466,17.4139,17.4226,48400.0
2011-10-21 15:30:00,20.06,20.08,20.03,20.03,42300.0,17.4139,17.4312,17.3878,17.3878,42300.0
2011-10-21 15:40:00,20.04,20.08,20.01,20.08,45800.0,17.3965,17.4312,17.3705,17.4312,45800.0
2011-10-21 15:50:00,20.08,20.15,20.06,20.15,148500.0,17.4312,17.492,17.4139,17.492,148500.0
2011-10-24 09:30:00,20.21,20.24,20.17,20.24,22800.0,17.5441,17.5701,17.5094,17.5701,22800.0
2011-10-24 09:40:00,20.25,20.25,20.22,20.25,31300.0,17.5788,17.5788,17.5528,17.5788,31300.0
2011-10-24 09:50:00,20.25,20.25,20.17,20.18,29700.0,17.5788,17.5788,17.5094,17.5181,29700.0
2011-10-24 10:00:00,20.2,20.25,20.17,20.24,27900.0,17.5354,17.5788,17.5094,17.5701,27900.0
2011-10-24 10:10:00,20.25,20.25,20.19,20.24,47900.0,17.5788,17.5788,17.5267,17.5701,47900.0
2011-10-24 10:20:00,20.24,20.27,20.22,20.25,35900.0,17.5701,17.5962,17.5528,17.5788,35900.0
2011-10-24 10:30:00,20.24,20.25,20.2,20.21,19100.0,17.5701,17.5788,17.5354,17.5441,19100.0
2011-10-24 10:40:00,20.21,20.22,20.18,20.18,18500.0,17.5441,17.5528,17.5181,17.5181,18500.0
2011-10-24 10:50:00,20.19,20.19,20.16,20.18,15500.0,17.5267,17.5267,17.5007,17.5181,15500.0
2011-10-24 11:00:00,20.18,20.24,20.18,20.22,19600.0,17.5181,17.5701,17.5181,17.5528,19600.0
2011-10-24 11:10:00,20.22,20.26,20.21,20.21,48300.0,17.5528,17.5875,17.5441,17.5441,48300.0
2011-10-24 11:20:00,20.21,20.26,20.2,20.25,25300.0,17.5441,17.5875,17.5354,17.5788,25300.0
2011-10-24 11:30:00,20.25,20.25,20.22,20.24,25400.0,17.5788,17.5788,17.5528,17.5701,25400.0
2011-10-24 11:40:00,20.24,20.25,20.21,20.21,15800.0,17.5701,17.5788,17.5441,17.5441,15800.0
2011-10-24 11:50:00,20.21,20.21,20.2,20.21,19100.0,17.5441,17.5441,17.5354,17.5441,19100.0
2011-10-24 12:00:00,20.2,20.21,20.19,20.19,12600.0,17.5354,17.5441,17.5267,17.5267,12600.0
2011-10-24 12:10:00,20.19,20.21,20.18,20.21,24000.0,17.5267,17.5441,17.5181,17.5441,24000.0
2011-10-24 12:20:00,20.2,20.23,20.2,20.23,18300.0,17.5354,17.5615,17.5354,17.5615,18300.0
2011-10-24 12:30:00,20.23,20.24,20.17,20.17,24000.0,17.5615,17.5701,17.5094,17.5094,24000.0
2011-10-24 12:40:00,20.17,20.18,20.11,20.12,26400.0,17.5094,17.5181,17.4573,17.466,26400.0
2011-10-24 12:50:00,20.13,20.14,20.11,20.11,28000.0,17.4746,17.4833,17.4573,17.4573,28000.0
2011-10-24 13:00:00,20.11,20.12,20.01,20.01,39400.0,17.4573,17.466,17.3705,17.3705,39400.0
2011-10-24 13:10:00,20.01,20.03,19.99,20.01,50500.0,17.3705,17.3878,17.3531,17.3705,50500.0
2011-10-24 13:20:00,20.01,20.1,20.01,20.1,18300.0,17.3705,17.4486,17.3705,17.4486,18300.0
2011-10-24 13:30:00,20.1,20.1,20.09,20.09,66800.0,17.4486,17.4486,17.4399,17.4399,66800.0
2011-10-24 13:40:00,20.1,20.15,20.09,20.14,37300.0,17.4486,17.492,17.4399,17.4833,37300.0
2011-10-24 13:50:00,20.14,20.15,20.13,20.13,32900.0,17.4833,17.492,17.4746,17.4746,32900.0
2011-10-24 14:00:00,20.14,20.16,20.13,20.14,47000.0,17.4833,17.5007,17.4746,17.4833,47000.0
2011-10-24 14:10:00,20.14,20.16,20.06,20.1,98800.0,17.4833,17.5007,17.4139,17.4486,98800.0
2011-10-24 14:20:00,20.1,20.12,20.06,20.06,29300.0,17.4486,17.466,17.4139,17.4139,29300.0
2011-10-24 14:30:00,20.06,20.07,20.06,20.06,14800.0,17.4139,17.4226,17.4139,17.4139,14800.0
2011-10-24 14:40:00,20.06,20.07,20.04,20.04,26800.0,17.4139,17.4226,17.3965,17.3965,26800.0
2011-10-24 14:50:00,20.05,20.05,20.0,20.0,30200.0,17.4052,17.4052,17.3618,17.3618,30200.0
2011-10-24 15:00:00,20.0,20.09,20.0,20.09,41400.0,17.3618,17.4399,17.3618,17.4399,41400.0
2011-10-24 15:10:00,20.09,20.09,20.02,20.06,59200.0,17.4399,17.4399,17.3792,17.4139,59200.0
2011-10-24 15:20:00,20.07,20.07,19.99,19.99,50700.0,17.4226,17.4226,17.3531,17.3531,50700.0
2011-10-24 15:30:00,19.99,20.05,19.97,20.04,83500.0,17.3531,17.4052,17.3358,17.3965,83500.0
2011-10-24 15:40:00,20.04,20.07,19.94,19.96,124400.0,17.3965,17.4226,17.3097,17.3271,124400.0
2011-10-24 15:50:00,19.96,19.97,19.91,19.96,455700.0,17.3271,17.3358,17.2837,17.3271,455700.0
2011-10-25 09:30:00,19.85,19.85,19.5,19.62,77000.0,17.2316,17.2316,16.9278,17.0319,77000.0
2011-10-25 09:40:00,19.62,19.72,19.58,19.72,35100.0,17.0319,17.1187,16.9972,17.1187,35100.0
2011-10-25 09:50:00,19.72,19.78,19.69,19.69,29300.0,17.1187,17.1708,17.0927,17.0927,29300.0
2011-10-25 10:00:00,19.68,19.72,19.61,19.7,64400.0,17.084,17.1187,17.0232,17.1014,64400.0
2011-10-25 10:10:00,19.7,19.75,19.68,19.75,17200.0,17.1014,17.1448,17.084,17.1448,17200.0
2011-10-25 10:20:00,19.75,19.81,19.73,19.78,22000.0,17.1448,17.1969,17.1274,17.1708,22000.0
2011-10-25 10:30:00,19.79,19.82,19.76,19.8,40600.0,17.1795,17.2055,17.1535,17.1882,40600.0
2011-10-25 10:40:00,19.81,19.82,19.74,19.74,46700.0,17.1969,17.2055,17.1361,17.1361,46700.0
2011-10-25 10:50:00,19.75,19.75,19.64,19.67,63400.0,17.1448,17.1448,17.0493,17.0753,63400.0
2011-10-25 11:00:00,19.66,19.72,19.63,19.64,49500.0,17.0666,17.1187,17.0406,17.0493,49500.0
2011-10-25 11:10:00,19.64,19.65,19.6,19.61,44300.0,17.0493,17.058,17.0146,17.0232,44300.0
2011-10-25 11:20:00,19.62,19.66,19.61,19.65,32400.0,17.0319,17.0666,17.0232,17.058,32400.0
2011-10-25 11:30:00,19.64,19.74,19.64,19.71,53500.0,17.0493,17.1361,17.0493,17.1101,53500.0
2011-10-25 11:40:00,19.71,19.71,19.67,19.69,31900.0,17.1101,17.1101,17.0753,17.0927,31900.0
2011-10-25 11:50:00,19.69,19.71,19.68,19.7,38300.0,17.0927,17.1101,17.084,17.1014,38300.0
2011-10-25 12:00:00,19.7,19.79,19.7,19.79,40800.0,17.1014,17.1795,17.1014,17.1795,40800.0
2011-10-25 12:10:00,19.78,19.82,19.78,19.82,10400.0,17.1708,17.2055,17.1708,17.2055,10400.0
2011-10-25 12:20:00,19.81,19.82,19.78,19.81,21800.0,17.1969,17.2055,17.1708,17.1969,21800.0
2011-10-25 12:30:00,19.82,19.83,19.81,19.83,12500.0,17.2055,17.2142,17.1969,17.2142,12500.0
2011-10-25 12:40:00,19.82,19.82,19.78,19.78,18100.0,17.2055,17.2055,17.1708,17.1708,18100.0
2011-10-25 12:50:00,19.78,19.8,19.77,19.8,13500.0,17.1708,17.1882,17.1621,17.1882,13500.0
2011-10-25 13:00:00,19.79,19.88,19.79,19.87,23000.0,17.1795,17.2576,17.1795,17.2489,23000.0
2011-10-25 13:10:00,19.86,19.89,19.83,19.87,49400.0,17.2403,17.2663,17.2142,17.2489,49400.0
2011-10-25 13:20:00,19.87,19.89,19.85,19.87,18800.0,17.2489,17.2663,17.2316,17.2489,18800.0
2011-10-25 13:30:00,19.86,19.87,19.82,19.82,27300.0,17.2403,17.2489,17.2055,17.2055,27300.0
2011-10-25 13:40:00,19.82,19.83,19.81,19.82,14400.0,17.2055,17.2142,17.1969,17.2055,14400.0
2011-10-25 13:50:00,19.81,19.87,19.81,19.86,36800.0,17.1969,17.2489,17.1969,17.2403,36800.0
2011-10-25 14:00:00,19.84,19.85,19.8,19.82,65300.0,17.2229,17.2316,17.1882,17.2055,65300.0
2011-10-25 14:10:00,19.82,19.82,19.8,19.81,37200.0,17.2055,17.2055,17.1882,17.1969,37200.0
2011-10-25 14:20:00,19.81,19.84,19.8,19.81,28200.0,17.1969,17.2229,17.1882,17.1969,28200.0
2011-10-25 14:30:00,19.8,19.84,19.8,19.82,43200.0,17.1882,17.2229,17.1882,17.2055,43200.0
2011-10-25 14:40:00,19.83,19.93,19.82,19.9,38100.0,17.2142,17.301,17.2055,17.275,38100.0
2011-10-25 14:50:00,19.89,19.93,19.89,19.92,37200.0,17.2663,17.301,17.2663,17.2924,37200.0
2011-10-25 15:00:00,19.92,19.98,19.92,19.94,43900.0,17.2924,17.3444,17.2924,17.3097,43900.0
2011-10-25 15:10:00,19.94,19.95,19.84,19.85,51100.0,17.3097,17.3184,17.2229,17.2316,51100.0
2011-10-25 15:20:00,19.85,19.85,19.8,19.84,59800.0,17.2316,17.2316,17.1882,17.2229,59800.0
2011-10-25 15:30:00,19.83,19.88,19.81,19.81,52200.0,17.2142,17.2576,17.1969,17.1969,52200.0
2011-10-25 15:40:00,19.81,19.84,19.79,19.81,127600.0,17.1969,17.2229,17.1795,17.1969,127600.0
2011-10-25 15:50:00,19.81,19.82,19.73,19.78,196500.0,17.1969,17.2055,17.1274,17.1708,196500.0
2011-10-26 09:30:00,19.98,20.0,19.91,19.95,60700.0,17.3444,17.3618,17.2837,17.3184,60700.0
2011-10-26 09:40:00,19.95,20.0,19.83,19.84,51300.0,17.3184,17.3618,17.2142,17.2229,51300.0
2011-10-26 09:50:00,19.83,19.87,19.76,19.77,31900.0,17.2142,17.2489,17.1535,17.1621,31900.0
2011-10-26 10:00:00,19.77,19.77,19.66,19.66,27200.0,17.1621,17.1621,17.0666,17.0666,27200.0
2011-10-26 10:10:00,19.67,19.67,19.59,19.62,35200.0,17.0753,17.0753,17.0059,17.0319,35200.0
2011-10-26 10:20:00,19.63,19.67,19.62,19.66,21700.0,17.0406,17.0753,17.0319,17.0666,21700.0
2011-10-26 10:30:00,19.66,19.69,19.6,19.67,24700.0,17.0666,17.0927,17.0146,17.0753,24700.0
2011-10-26 10:40:00,19.66,19.66,19.54,19.54,23600.0,17.0666,17.0666,16.9625,16.9625,23600.0
2011-10-26 10:50:00,19.53,19.57,19.52,19.56,32700.0,16.9538,16.9885,16.9451,16.9798,32700.0
2011-10-26 11:00:00,19.57,19.62,19.52,19.57,36700.0,16.9885,17.0319,16.9451,16.9885,36700.0
2011-10-26 11:10:00,19.57,19.63,19.56,19.61,25700.0,16.9885,17.0406,16.9798,17.0232,25700.0
2011-10-26 11:20:00,19.61,19.66,19.59,19.65,37800.0,17.0232,17.0666,17.0059,17.058,37800.0
2011-10-26 11:30:00,19.66,19.67,19.63,19.63,16500.0,17.0666,17.0753,17.0406,17.0406,16500.0
2011-10-26 11:40:00,19.63,19.72,19.63,19.72,32500.0,17.0406,17.1187,17.0406,17.1187,32500.0
2011-10-26 11:50:00,19.72,19.74,19.7,19.71,16900.0,17.1187,17.1361,17.1014,17.1101,16900.0
2011-10-26 12:00:00,19.7,19.72,19.68,19.68,23700.0,17.1014,17.1187,17.084,17.084,23700.0
2011-10-26 12:10:00,19.67,19.68,19.6,19.6,56700.0,17.0753,17.084,17.0146,17.0146,56700.0
2011-10-26 12:20:00,19.6,19.62,19.58,19.58,23800.0,17.0146,17.0319,16.9972,16.9972,23800.0
2011-10-26 12:30:00,19.58,19.6,19.58,19.6,34400.0,16.9972,17.0146,16.9972,17.0146,34400.0
2011-10-26 12:40:00,19.59,19.6,19.57,19.57,30300.0,17.0059,17.0146,16.9885,16.9885,30300.0
2011-10-26 12:50:00,19.57,19.58,19.55,19.56,33900.0,16.9885,16.9972,16.9712,16.9798,33900.0
2011-10-26 13:00:00,19.57,19.57,19.51,19.51,54100.0,16.9885,16.9885,16.9364,16.9364,54100.0
2011-10-26 13:10:00,19.51,19.52,19.49,19.52,29400.0,16.9364,16.9451,16.9191,16.9451,29400.0
2011-10-26 13:20:00,19.53,19.57,19.52,19.56,42400.0,16.9538,16.9885,16.9451,16.9798,42400.0
2011-10-26 13:30:00,19.57,19.69,19.57,19.69,74900.0,16.9885,17.0927,16.9885,17.0927,74900.0
2011-10-26 13:40:00,19.7,19.7,19.64,19.68,73500.0,17.1014,17.1014,17.0493,17.084,73500.0
2011-10-26 13:50:00,19.68,19.71,19.62,19.66,64000.0,17.084,17.1101,17.0319,17.0666,64000.0
2011-10-26 14:00:00,19.67,19.76,19.67,19.76,56600.0,17.0753,17.1535,17.0753,17.1535,56600.0
2011-10-26 14:10:00,19.75,19.77,19.67,19.67,34300.0,17.1448,17.1621,17.0753,17.0753,34300.0
2011-10-26 14:20:00,19.68,19.73,19.66,19.72,48700.0,17.084,17.1274,17.0666,17.1187,48700.0
2011-10-26 14:30:00,19.74,19.81,19.73,19.8,119500.0,17.1361,17.1969,17.1274,17.1882,119500.0
2011-10-26 14:40:00,19.8,19.82,19.76,19.81,92300.0,17.1882,17.2055,17.1535,17.1969,92300.0
2011-10-26 14:50:00,19.8,19.81,19.77,19.79,73700.0,17.1882,17.1969,17.1621,17.1795,73700.0
2011-10-26 15:00:00,19.8,19.82,19.76,19.81,128500.0,17.1882,17.2055,17.1535,17.1969,128500.0
2011-10-26 15:10:00,19.8,19.86,19.8,19.81,69300.0,17.1882,17.2403,17.1882,17.1969,69300.0
2011-10-26 15:20:00,19.8,19.85,19.8,19.83,119300.0,17.1882,17.2316,17.1882,17.2142,119300.0
2011-10-26 15:30:00,19.82,19.94,19.8,19.89,140900.0,17.2055,17.3097,17.1882,17.2663,140900.0
2011-10-26 15:40:00,19.88,20.01,19.88,19.97,345200.0,17.2576,17.3705,17.2576,17.3358,345200.0
2011-10-26 15:50:00,19.98,20.08,19.97,20.06,861200.0,17.3444,17.4312,17.3358,17.4139,861200.0
2011-10-27 09:30:00,20.49,20.55,20.22,20.23,117000.0,17.7872,17.8392,17.5528,17.5615,117000.0
2011-10-27 09:40:00,20.22,20.31,20.2,20.3,60400.0,17.5528,17.6309,17.5354,17.6222,60400.0
2011-10-27 09:50:00,20.3,20.36,20.26,20.31,75700.0,17.6222,17.6743,17.5875,17.6309,75700.0
2011-10-27 10:00:00,20.3,20.35,20.2,20.2,81400.0,17.6222,17.6656,17.5354,17.5354,81400.0
2011-10-27 10:10:00,20.21,20.3,20.17,20.28,60600.0,17.5441,17.6222,17.5094,17.6049,60600.0
2011-10-27 10:20:00,20.28,20.31,20.2,20.23,67000.0,17.6049,17.6309,17.5354,17.5615,67000.0
2011-10-27 10:30:00,20.24,20.34,20.24,20.29,103800.0,17.5701,17.6569,17.5701,17.6135,103800.0
2011-10-27 10:40:00,20.29,20.49,20.29,20.48,38500.0,17.6135,17.7872,17.6135,17.7785,38500.0
2011-10-27 10:50:00,20.48,20.54,20.46,20.49,37500.0,17.7785,17.8306,17.7611,17.7872,37500.0
2011-10-27 11:00:00,20.49,20.59,20.48,20.58,43600.0,17.7872,17.874,17.7785,17.8653,43600.0
2011-10-27 11:10:00,20.59,20.61,20.52,20.54,77400.0,17.874,17.8913,17.8132,17.8306,77400.0
2011-10-27 11:20:00,20.53,20.57,20.49,20.56,22500.0,17.8219,17.8566,17.7872,17.8479,22500.0
2011-10-27 11:30:00,20.57,20.59,20.5,20.59,30300.0,17.8566,17.874,17.7958,17.874,30300.0
2011-10-27 11:40:00,20.58,20.59,20.54,20.55,23100.0,17.8653,17.874,17.8306,17.8392,23100.0
2011-10-27 11:50:00,20.55,20.59,20.54,20.58,38800.0,17.8392,17.874,17.8306,17.8653,38800.0
2011-10-27 12:00:00,20.58,20.65,20.58,20.63,37800.0,17.8653,17.9261,17.8653,17.9087,37800.0
2011-10-27 12:10:00,20.62,20.64,20.61,20.63,23500.0,17.9,17.9174,17.8913,17.9087,23500.0
2011-10-27 12:20:00,20.63,20.64,20.58,20.6,28300.0,17.9087,17.9174,17.8653,17.8827,28300.0
2011-10-27 12:30:00,20.59,20.67,20.58,20.65,43500.0,17.874,17.9434,17.8653,17.9261,43500.0
2011-10-27 12:40:00,20.65,20.67,20.64,20.64,24300.0,17.9261,17.9434,17.9174,17.9174,24300.0
2011-10-27 12:50:00,20.64,20.65,20.6,20.62,38000.0,17.9174,17.9261,17.8827,17.9,38000.0
2011-10-27 13:00:00,20.62,20.66,20.62,20.64,54300.0,17.9,17.9347,17.9,17.9174,54300.0
2011-10-27 13:10:00,20.64,20.74,20.64,20.72,35400.0,17.9174,18.0042,17.9174,17.9868,35400.0
2011-10-27 13:20:00,20.72,20.72,20.63,20.63,30000.0,17.9868,17.9868,17.9087,17.9087,30000.0
2011-10-27 13:30:00,20.63,20.63,20.6,20.6,38000.0,17.9087,17.9087,17.8827,17.8827,38000.0
2011-10-27 13:40:00,20.6,20.61,20.57,20.57,56800.0,17.8827,17.8913,17.8566,17.8566,56800.0
2011-10-27 13:50:00,20.58,20.66,20.57,20.64,51300.0,17.8653,17.9347,17.8566,17.9174,51300.0
2011-10-27 14:00:00,20.64,20.72,20.63,20.64,79000.0,17.9174,17.9868,17.9087,17.9174,79000.0
2011-10-27 14:10:00,20.64,20.64,20.61,20.64,62500.0,17.9174,17.9174,17.8913,17.9174,62500.0
2011-10-27 14:20:00,20.63,20.71,20.63,20.7,43800.0,17.9087,17.9781,17.9087,17.9695,43800.0
2011-10-27 14:30:00,20.71,20.76,20.67,20.75,70000.0,17.9781,18.0215,17.9434,18.0129,70000.0
2011-10-27 14:40:00,20.75,20.75,20.67,20.67,93400.0,18.0129,18.0129,17.9434,17.9434,93400.0
2011-10-27 14:50:00,20.67,20.68,20.65,20.66,83800.0,17.9434,17.9521,17.9261,17.9347,83800.0
2011-10-27 15:00:00,20.66,20.69,20.65,20.65,89600.0,17.9347,17.9608,17.9261,17.9261,89600.0
2011-10-27 15:10:00,20.65,20.67,20.65,20.66,59300.0,17.9261,17.9434,17.9261,17.9347,59300.0
2011-10-27 15:20:00,20.67,20.71,20.66,20.67,93800.0,17.9434,17.9781,17.9347,17.9434,93800.0
2011-10-27 15:30:00,20.67,20.69,20.65,20.67,95700.0,17.9434,17.9608,17.9261,17.9434,95700.0
2011-10-27 15:40:00,20.67,20.69,20.53,20.57,174600.0,17.9434,17.9608,17.8219,17.8566,174600.0
2011-10-27 15:50:00,20.57,20.6,20.47,20.59,284200.0,17.8566,17.8827,17.7698,17.874,284200.0
2011-10-28 09:30:00,20.47,20.65,20.47,20.62,34700.0,17.7698,17.9261,17.7698,17.9,34700.0
2011-10-28 09:40:00,20.63,20.7,20.58,20.64,24200.0,17.9087,17.9695,17.8653,17.9174,24200.0
2011-10-28 09:50:00,20.63,20.69,20.61,20.67,31500.0,17.9087,17.9608,17.8913,17.9434,31500.0
2011-10-28 10:00:00,20.68,20.7,20.63,20.66,15600.0,17.9521,17.9695,17.9087,17.9347,15600.0
2011-10-28 10:10:00,20.66,20.71,20.63,20.68,27700.0,17.9347,17.9781,17.9087,17.9521,27700.0
2011-10-28 10:20:00,20.67,20.71,20.67,20.68,22300.0,17.9434,17.9781,17.9434,17.9521,22300.0
2011-10-28 10:30:00,20.68,20.73,20.68,20.71,20700.0,17.9521,17.9955,17.9521,17.9781,20700.0
2011-10-28 10:40:00,20.71,20.72,20.64,20.67,14300.0,17.9781,17.9868,17.9174,17.9434,14300.0
2011-10-28 10:50:00,20.68,20.71,20.65,20.69,59600.0,17.9521,17.9781,17.9261,17.9608,59600.0
2011-10-28 11:00:00,20.68,20.68,20.61,20.63,33500.0,17.9521,17.9521,17.8913,17.9087,33500.0
2011-10-28 11:10:00,20.63,20.63,20.58,20.6,16300.0,17.9087,17.9087,17.8653,17.8827,16300.0
2011-10-28 11:20:00,20.59,20.67,20.59,20.66,60800.0,17.874,17.9434,17.874,17.9347,60800.0
2011-10-28 11:30:00,20.65,20.67,20.61,20.61,25300.0,17.9261,17.9434,17.8913,17.8913,25300.0
2011-10-28 11:40:00,20.61,20.67,20.6,20.65,19700.0,17.8913,17.9434,17.8827,17.9261,19700.0
2011-10-28 11:50:00,20.64,20.64,20.59,20.61,11000.0,17.9174,17.9174,17.874,17.8913,11000.0
2011-10-28 12:00:00,20.6,20.64,20.58,20.64,19400.0,17.8827,17.9174,17.8653,17.9174,19400.0
2011-10-28 12:10:00,20.64,20.67,20.64,20.66,10200.0,17.9174,17.9434,17.9174,17.9347,10200.0
2011-10-28 12:20:00,20.65,20.66,20.62,20.62,16100.0,17.9261,17.9347,17.9,17.9,16100.0
2011-10-28 12:30:00,20.62,20.66,20.6,20.65,21500.0,17.9,17.9347,17.8827,17.9261,21500.0
2011-10-28 12:40:00,20.65,20.66,20.63,20.66,14000.0,17.9261,17.9347,17.9087,17.9347,14000.0
2011-10-28 12:50:00,20.66,20.67,20.64,20.67,16700.0,17.9347,17.9434,17.9174,17.9434,16700.0
2011-10-28 13:00:00,20.67,20.69,20.62,20.62,17400.0,17.9434,17.9608,17.9,17.9,17400.0
2011-10-28 13:10:00,20.62,20.65,20.62,20.64,14000.0,17.9,17.9261,17.9,17.9174,14000.0
2011-10-28 13:20:00,20.64,20.69,20.64,20.67,26700.0,17.9174,17.9608,17.9174,17.9434,26700.0
2011-10-28 13:30:00,20.67,20.7,20.67,20.69,17000.0,17.9434,17.9695,17.9434,17.9608,17000.0
2011-10-28 13:40:00,20.69,20.69,20.64,20.68,92200.0,17.9608,17.9608,17.9174,17.9521,92200.0
2011-10-28 13:50:00,20.69,20.74,20.68,20.74,30800.0,17.9608,18.0042,17.9521,18.0042,30800.0
2011-10-28 14:00:00,20.73,20.77,20.7,20.72,39700.0,17.9955,18.0302,17.9695,17.9868,39700.0
2011-10-28 14:10:00,20.72,20.73,20.66,20.67,21700.0,17.9868,17.9955,17.9347,17.9434,21700.0
2011-10-28 14:20:00,20.68,20.7,20.67,20.68,26100.0,17.9521,17.9695,17.9434,17.9521,26100.0
2011-10-28 14:30:00,20.68,20.71,20.66,20.66,26100.0,17.9521,17.9781,17.9347,17.9347,26100.0
2011-10-28 14:40:00,20.67,20.67,20.66,20.67,10900.0,17.9434,17.9434,17.9347,17.9434,10900.0
2011-10-28 14:50:00,20.66,20.68,20.59,20.6,80100.0,17.9347,17.9521,17.874,17.8827,80100.0
2011-10-28 15:00:00,20.6,20.63,20.59,20.61,46100.0,17.8827,17.9087,17.874,17.8913,46100.0
2011-10-28 15:10:00,20.61,20.62,20.53,20.53,55700.0,17.8913,17.9,17.8219,17.8219,55700.0
2011-10-28 15:20:00,20.54,20.58,20.53,20.58,64600.0,17.8306,17.8653,17.8219,17.8653,64600.0
2011-10-28 15:30:00,20.57,20.58,20.51,20.57,95400.0,17.8566,17.8653,17.8045,17.8566,95400.0
2011-10-28 15:40:00,20.56,20.59,20.53,20.57,118100.0,17.8479,17.874,17.8219,17.8566,118100.0
2011-10-28 15:50:00,20.57,20.6,20.55,20.56,168100.0,17.8566,17.8827,17.8392,17.8479,168100.0
2011-10-31 09:30:00,20.28,20.54,20.28,20.49,34500.0,17.6049,17.8306,17.6049,17.7872,34500.0
2011-10-31 09:40:00,20.49,20.5,20.4,20.45,13400.0,17.7872,17.7958,17.709,17.7524,13400.0
2011-10-31 09:50:00,20.45,20.48,20.38,20.48,26400.0,17.7524,17.7785,17.6917,17.7785,26400.0
2011-10-31 10:00:00,20.48,20.54,20.46,20.47,64900.0,17.7785,17.8306,17.7611,17.7698,64900.0
2011-10-31 10:10:00,20.46,20.53,20.46,20.5,18700.0,17.7611,17.8219,17.7611,17.7958,18700.0
2011-10-31 10:20:00,20.49,20.51,20.48,20.5,10300.0,17.7872,17.8045,17.7785,17.7958,10300.0
2011-10-31 10:30:00,20.5,20.6,20.49,20.6,13400.0,17.7958,17.8827,17.7872,17.8827,13400.0
2011-10-31 10:40:00,20.6,20.61,20.54,20.57,50400.0,17.8827,17.8913,17.8306,17.8566,50400.0
2011-10-31 10:50:00,20.57,20.61,20.57,20.58,46200.0,17.8566,17.8913,17.8566,17.8653,46200.0
2011-10-31 11:00:00,20.57,20.61,20.56,20.58,22800.0,17.8566,17.8913,17.8479,17.8653,22800.0
2011-10-31 11:10:00,20.59,20.6,20.56,20.57,28700.0,17.874,17.8827,17.8479,17.8566,28700.0
2011-10-31 11:20:00,20.58,20.61,20.56,20.58,32200.0,17.8653,17.8913,17.8479,17.8653,32200.0
2011-10-31 11:30:00,20.57,20.61,20.56,20.6,21500.0,17.8566,17.8913,17.8479,17.8827,21500.0
2011-10-31 11:40:00,20.59,20.64,20.59,20.62,24600.0,17.874,17.9174,17.874,17.9,24600.0
2011-10-31 11:50:00,20.62,20.63,20.58,20.59,53300.0,17.9,17.9087,17.8653,17.874,53300.0
2011-10-31 12:00:00,20.59,20.62,20.57,20.61,34200.0,17.874,17.9,17.8566,17.8913,34200.0
2011-10-31 12:10:00,20.61,20.65,20.58,20.59,19700.0,17.8913,17.9261,17.8653,17.874,19700.0
2011-10-31 12:20:00,20.58,20.58,20.49,20.5,17800.0,17.8653,17.8653,17.7872,17.7958,17800.0
2011-10-31 12:30:00,20.49,20.51,20.46,20.49,17300.0,17.7872,17.8045,17.7611,17.7872,17300.0
2011-10-31 12:40:00,20.49,20.51,20.48,20.5,12900.0,17.7872,17.8045,17.7785,17.7958,12900.0
2011-10-31 12:50:00,20.51,20.53,20.5,20.52,18000.0,17.8045,17.8219,17.7958,17.8132,18000.0
2011-10-31 13:00:00,20.52,20.6,20.5,20.6,90200.0,17.8132,17.8827,17.7958,17.8827,90200.0
2011-10-31 13:10:00,20.6,20.68,20.6,20.67,54300.0,17.8827,17.9521,17.8827,17.9434,54300.0
2011-10-31 13:20:00,20.68,20.69,20.65,20.67,27200.0,17.9521,17.9608,17.9261,17.9434,27200.0
2011-10-31 13:30:00,20.65,20.72,20.63,20.72,38100.0,17.9261,17.9868,17.9087,17.9868,38100.0
2011-10-31 13:40:00,20.72,20.73,20.68,20.72,41300.0,17.9868,17.9955,17.9521,17.9868,41300.0
2011-10-31 13:50:00,20.72,20.73,20.63,20.63,34700.0,17.9868,17.9955,17.9087,17.9087,34700.0
2011-10-31 14:00:00,20.63,20.66,20.62,20.65,22100.0,17.9087,17.9347,17.9,17.9261,22100.0
2011-10-31 14:10:00,20.65,20.65,20.6,20.63,32200.0,17.9261,17.9261,17.8827,17.9087,32200.0
2011-10-31 14:20:00,20.63,20.66,20.63,20.66,25100.0,17.9087,17.9347,17.9087,17.9347,25100.0
2011-10-31 14:30:00,20.66,20.67,20.55,20.56,31100.0,17.9347,17.9434,17.8392,17.8479,31100.0
2011-10-31 14:40:00,20.56,20.57,20.52,20.53,39400.0,17.8479,17.8566,17.8132,17.8219,39400.0
2011-10-31 14:50:00,20.53,20.56,20.52,20.55,39100.0,17.8219,17.8479,17.8132,17.8392,39100.0
2011-10-31 15:00:00,20.54,20.54,20.45,20.45,44400.0,17.8306,17.8306,17.7524,17.7524,44400.0
2011-10-31 15:10:00,20.45,20.46,20.4,20.4,66800.0,17.7524,17.7611,17.709,17.709,66800.0
2011-10-31 15:20:00,20.39,20.39,20.33,20.34,66000.0,17.7004,17.7004,17.6483,17.6569,66000.0
2011-10-31 15:30:00,20.35,20.4,20.31,20.38,96700.0,17.6656,17.709,17.6309,17.6917,96700.0
2011-10-31 15:40:00,20.37,20.37,20.23,20.28,210000.0,17.683,17.683,17.5615,17.6049,210000.0
2011-10-31 15:50:00,20.28,20.33,20.22,20.22,258300.0,17.6049,17.6483,17.5528,17.5528,258300.0
2011-11-01 09:30:00,19.65,19.72,19.57,19.66,46700.0,17.058,17.1187,16.9885,17.0666,46700.0
2011-11-01 09:40:00,19.66,19.77,19.65,19.65,45900.0,17.0666,17.1621,17.058,17.058,45900.0
2011-11-01 09:50:00,19.64,19.71,19.62,19.71,28400.0,17.0493,17.1101,17.0319,17.1101,28400.0
2011-11-01 10:00:00,19.7,19.74,19.58,19.67,40700.0,17.1014,17.1361,16.9972,17.0753,40700.0
2011-11-01 10:10:00,19.67,19.81,19.65,19.78,44500.0,17.0753,17.1969,17.058,17.1708,44500.0
2011-11-01 10:20:00,19.78,19.9,19.74,19.89,43700.0,17.1708,17.275,17.1361,17.2663,43700.0
2011-11-01 10:30:00,19.88,19.9,19.83,19.84,13800.0,17.2576,17.275,17.2142,17.2229,13800.0
2011-11-01 10:40:00,19.84,19.86,19.79,19.84,34800.0,17.2229,17.2403,17.1795,17.2229,34800.0
2011-11-01 10:50:00,19.85,19.91,19.79,19.8,39200.0,17.2316,17.2837,17.1795,17.1882,39200.0
2011-11-01 11:00:00,19.81,19.82,19.75,19.76,18300.0,17.1969,17.2055,17.1448,17.1535,18300.0
2011-11-01 11:10:00,19.77,19.83,19.76,19.83,23300.0,17.1621,17.2142,17.1535,17.2142,23300.0
2011-11-01 11:20:00,19.83,19.84,19.75,19.76,22400.0,17.2142,17.2229,17.1448,17.1535,22400.0
2011-11-01 11:30:00,19.74,19.76,19.65,19.65,26400.0,17.1361,17.1535,17.058,17.058,26400.0
2011-11-01 11:40:00,19.65,19.66,19.57,19.61,33500.0,17.058,17.0666,16.9885,17.0232,33500.0
2011-11-01 11:50:00,19.61,19.62,19.56,19.58,16200.0,17.0232,17.0319,16.9798,16.9972,16200.0
2011-11-01 12:00:00,19.58,19.62,19.52,19.61,19700.0,16.9972,17.0319,16.9451,17.0232,19700.0
2011-11-01 12:10:00,19.61,19.65,19.56,19.56,24400.0,17.0232,17.058,16.9798,16.9798,24400.0
2011-11-01 12:20:00,19.56,19.59,19.54,19.56,18900.0,16.9798,17.0059,16.9625,16.9798,18900.0
2011-11-01 12:30:00,19.56,19.62,19.54,19.62,30600.0,16.9798,17.0319,16.9625,17.0319,30600.0
2011-11-01 12:40:00,19.62,19.63,19.52,19.53,21200.0,17.0319,17.0406,16.9451,16.9538,21200.0
2011-11-01 12:50:00,19.53,19.53,19.46,19.48,59700.0,16.9538,16.9538,16.893,16.9104,59700.0
2011-11-01 13:00:00,19.48,19.53,19.46,19.5,75900.0,16.9104,16.9538,16.893,16.9278,75900.0
2011-11-01 13:10:00,19.5,19.53,19.48,19.5,47300.0,16.9278,16.9538,16.9104,16.9278,47300.0
2011-11-01 13:20:00,19.49,19.63,19.43,19.6,88300.0,16.9191,17.0406,16.867,17.0146,88300.0
2011-11-01 13:30:00,19.61,19.66,19.56,19.61,102400.0,17.0232,17.0666,16.9798,17.0232,102400.0
2011-11-01 13:40:00,19.6,19.67,19.6,19.65,68700.0,17.0146,17.0753,17.0146,17.058,68700.0
2011-11-01 13:50:00,19.65,19.69,19.57,19.64,103500.0,17.058,17.0927,16.9885,17.0493,103500.0
2011-11-01 14:00:00,19.63,19.74,19.6,19.74,45400.0,17.0406,17.1361,17.0146,17.1361,45400.0
2011-11-01 14:10:00,19.73,19.78,19.71,19.73,34400.0,17.1274,17.1708,17.1101,17.1274,34400.0
2011-11-01 14:20:00,19.73,19.83,19.73,19.82,44000.0,17.1274,17.2142,17.1274,17.2055,44000.0
2011-11-01 14:30:00,19.82,19.91,19.81,19.86,115700.0,17.2055,17.2837,17.1969,17.2403,115700.0
2011-11-01 14:40:00,19.87,19.89,19.83,19.84,79600.0,17.2489,17.2663,17.2142,17.2229,79600.0
2011-11-01 14:50:00,19.83,19.86,19.78,19.8,66900.0,17.2142,17.2403,17.1708,17.1882,66900.0
2011-11-01 15:00:00,19.8,19.84,19.72,19.73,80900.0,17.1882,17.2229,17.1187,17.1274,80900.0
2011-11-01 15:10:00,19.73,19.82,19.72,19.82,93400.0,17.1274,17.2055,17.1187,17.2055,93400.0
2011-11-01 15:20:00,19.82,19.83,19.75,19.79,60900.0,17.2055,17.2142,17.1448,17.1795,60900.0
2011-11-01 15:30:00,19.79,19.89,19.78,19.87,97200.0,17.1795,17.2663,17.1708,17.2489,97200.0
2011-11-01 15:40:00,19.87,19.87,19.7,19.76,172700.0,17.2489,17.2489,17.1014,17.1535,172700.0
2011-11-01 15:50:00,19.76,19.76,19.67,19.7,227500.0,17.1535,17.1535,17.0753,17.1014,227500.0
2011-11-02 09:30:00,20.02,20.11,19.87,19.91,57400.0,17.3792,17.4573,17.2489,17.2837,57400.0
2011-11-02 09:40:00,19.89,19.89,19.81,19.82,29700.0,17.2663,17.2663,17.1969,17.2055,29700.0
2011-11-02 09:50:00,19.82,19.82,19.73,19.82,60300.0,17.2055,17.2055,17.1274,17.2055,60300.0
2011-11-02 10:00:00,19.83,19.85,19.73,19.74,30100.0,17.2142,17.2316,17.1274,17.1361,30100.0
2011-11-02 10:10:00,19.73,19.74,19.68,19.7,28900.0,17.1274,17.1361,17.084,17.1014,28900.0
2011-11-02 10:20:00,19.7,19.7,19.65,19.69,33100.0,17.1014,17.1014,17.058,17.0927,33100.0
2011-11-02 10:30:00,19.7,19.7,19.62,19.66,32000.0,17.1014,17.1014,17.0319,17.0666,32000.0
2011-11-02 10:40:00,19.66,19.66,19.62,19.66,47400.0,17.0666,17.0666,17.0319,17.0666,47400.0
2011-11-02 10:50:00,19.66,19.67,19.61,19.61,74100.0,17.0666,17.0753,17.0232,17.0232,74100.0
2011-11-02 11:00:00,19.62,19.64,19.59,19.64,34900.0,17.0319,17.0493,17.0059,17.0493,34900.0
2011-11-02 11:10:00,19.63,19.67,19.6,19.66,25300.0,17.0406,17.0753,17.0146,17.0666,25300.0
2011-11-02 11:20:00,19.67,19.67,19.59,19.6,23700.0,17.0753,17.0753,17.0059,17.0146,23700.0
2011-11-02 11:30:00,19.6,19.62,19.59,19.6,24900.0,17.0146,17.0319,17.0059,17.0146,24900.0
2011-11-02 11:40:00,19.6,19.61,19.56,19.56,19200.0,17.0146,17.0232,16.9798,16.9798,19200.0
2011-11-02 11:50:00,19.56,19.56,19.53,19.53,18900.0,16.9798,16.9798,16.9538,16.9538,18900.0
2011-11-02 12:00:00,19.53,19.53,19.5,19.5,17200.0,16.9538,16.9538,16.9278,16.9278,17200.0
2011-11-02 12:10:00,19.5,19.57,19.49,19.57,344900.0,16.9278,16.9885,16.9191,16.9885,344900.0
2011-11-02 12:20:00,19.57,19.6,19.56,19.59,49700.0,16.9885,17.0146,16.9798,17.0059,49700.0
2011-11-02 12:30:00,19.58,19.6,19.54,19.57,64200.0,16.9972,17.0146,16.9625,16.9885,64200.0
2011-11-02 12:40:00,19.57,19.63,19.53,19.54,128300.0,16.9885,17.0406,16.9538,16.9625,128300.0
2011-11-02 12:50:00,19.53,19.58,19.52,19.53,76500.0,16.9538,16.9972,16.9451,16.9538,76500.0
2011-11-02 13:00:00,19.53,19.55,19.5,19.51,138800.0,16.9538,16.9712,16.9278,16.9364,138800.0
2011-11-02 13:10:00,19.52,19.54,19.5,19.51,31000.0,16.9451,16.9625,16.9278,16.9364,31000.0
2011-11-02 13:20:00,19.51,19.51,19.46,19.51,75600.0,16.9364,16.9364,16.893,16.9364,75600.0
2011-11-02 13:30:00,19.51,19.54,19.5,19.54,32000.0,16.9364,16.9625,16.9278,16.9625,32000.0
2011-11-02 13:40:00,19.53,19.56,19.51,19.55,40300.0,16.9538,16.9798,16.9364,16.9712,40300.0
2011-11-02 13:50:00,19.55,19.55,19.51,19.53,92800.0,16.9712,16.9712,16.9364,16.9538,92800.0
2011-11-02 14:00:00,19.51,19.56,19.48,19.51,93300.0,16.9364,16.9798,16.9104,16.9364,93300.0
2011-11-02 14:10:00,19.51,19.54,19.48,19.5,64000.0,16.9364,16.9625,16.9104,16.9278,64000.0
2011-11-02 14:20:00,19.49,19.53,19.46,19.47,75400.0,16.9191,16.9538,16.893,16.9017,75400.0
2011-11-02 14:30:00,19.46,19.52,19.45,19.48,67500.0,16.893,16.9451,16.8843,16.9104,67500.0
2011-11-02 14:40:00,19.48,19.49,19.46,19.47,122600.0,16.9104,16.9191,16.893,16.9017,122600.0
2011-11-02 14:50:00,19.47,19.49,19.45,19.48,166200.0,16.9017,16.9191,16.8843,16.9104,166200.0
2011-11-02 15:00:00,19.49,19.64,19.48,19.62,90300.0,16.9191,17.0493,16.9104,17.0319,90300.0
2011-11-02 15:10:00,19.61,19.68,19.59,19.68,103500.0,17.0232,17.084,17.0059,17.084,103500.0
2011-11-02 15:20:00,19.68,19.71,19.64,19.67,111200.0,17.084,17.1101,17.0493,17.0753,111200.0
2011-11-02 15:30:00,19.66,19.69,19.59,19.62,134900.0,17.0666,17.0927,17.0059,17.0319,134900.0
2011-11-02 15:40:00,19.62,19.63,19.56,19.61,264300.0,17.0319,17.0406,16.9798,17.0232,264300.0
2011-11-02 15:50:00,19.61,19.69,19.6,19.64,306700.0,17.0232,17.0927,17.0146,17.0493,306700.0
2011-11-03 09:30:00,19.87,19.92,19.79,19.91,38800.0,17.2489,17.2924,17.1795,17.2837,38800.0
2011-11-03 09:40:00,19.9,19.94,19.81,19.84,42700.0,17.275,17.3097,17.1969,17.2229,42700.0
2011-11-03 09:50:00,19.85,19.86,19.74,19.74,32500.0,17.2316,17.2403,17.1361,17.1361,32500.0
2011-11-03 10:00:00,19.74,19.74,19.59,19.62,69900.0,17.1361,17.1361,17.0059,17.0319,69900.0
2011-11-03 10:10:00,19.62,19.66,19.6,19.64,73600.0,17.0319,17.0666,17.0146,17.0493,73600.0
2011-11-03 10:20:00,19.64,19.66,19.6,19.64,50800.0,17.0493,17.0666,17.0146,17.0493,50800.0
2011-11-03 10:30:00,19.64,19.66,19.63,19.65,72200.0,17.0493,17.0666,17.0406,17.058,72200.0
2011-11-03 10:40:00,19.66,19.78,19.66,19.74,46200.0,17.0666,17.1708,17.0666,17.1361,46200.0
2011-11-03 10:50:00,19.75,19.76,19.69,19.69,29400.0,17.1448,17.1535,17.0927,17.0927,29400.0
2011-11-03 11:00:00,19.7,19.71,19.65,19.66,41700.0,17.1014,17.1101,17.058,17.0666,41700.0
2011-11-03 11:10:00,19.66,19.74,19.66,19.73,32000.0,17.0666,17.1361,17.0666,17.1274,32000.0
2011-11-03 11:20:00,19.73,19.78,19.7,19.7,57000.0,17.1274,17.1708,17.1014,17.1014,57000.0
2011-11-03 11:30:00,19.71,19.74,19.67,19.69,145400.0,17.1101,17.1361,17.0753,17.0927,145400.0
2011-11-03 11:40:00,19.68,19.71,19.66,19.7,23300.0,17.084,17.1101,17.0666,17.1014,23300.0
2011-11-03 11:50:00,19.71,19.75,19.67,19.67,21100.0,17.1101,17.1448,17.0753,17.0753,21100.0
2011-11-03 12:00:00,19.67,19.76,19.67,19.76,19900.0,17.0753,17.1535,17.0753,17.1535,19900.0
2011-11-03 12:10:00,19.75,19.77,19.7,19.72,29600.0,17.1448,17.1621,17.1014,17.1187,29600.0
2011-11-03 12:20:00,19.72,19.81,19.71,19.81,37600.0,17.1187,17.1969,17.1101,17.1969,37600.0
2011-11-03 12:30:00,19.81,19.82,19.78,19.78,24100.0,17.1969,17.2055,17.1708,17.1708,24100.0
2011-11-03 12:40:00,19.78,19.9,19.78,19.89,30800.0,17.1708,17.275,17.1708,17.2663,30800.0
2011-11-03 12:50:00,19.9,19.92,19.88,19.9,33200.0,17.275,17.2924,17.2576,17.275,33200.0
2011-11-03 13:00:00,19.9,19.9,19.86,19.89,38600.0,17.275,17.275,17.2403,17.2663,38600.0
2011-11-03 13:10:00,19.9,19.95,19.89,19.93,19500.0,17.275,17.3184,17.2663,17.301,19500.0
2011-11-03 13:20:00,19.94,19.94,19.88,19.88,16200.0,17.3097,17.3097,17.2576,17.2576,16200.0
2011-11-03 13:30:00,19.88,19.95,19.87,19.95,34100.0,17.2576,17.3184,17.2489,17.3184,34100.0
2011-11-03 13:40:00,19.95,20.02,19.95,20.02,34900.0,17.3184,17.3792,17.3184,17.3792,34900.0
2011-11-03 13:50:00,20.02,20.04,19.95,19.96,38900.0,17.3792,17.3965,17.3184,17.3271,38900.0
2011-11-03 14:00:00,19.97,19.97,19.92,19.96,41200.0,17.3358,17.3358,17.2924,17.3271,41200.0
2011-11-03 14:10:00,19.96,20.02,19.94,20.0,95100.0,17.3271,17.3792,17.3097,17.3618,95100.0
2011-11-03 14:20:00,19.99,20.0,19.96,19.98,31900.0,17.3531,17.3618,17.3271,17.3444,31900.0
2011-11-03 14:30:00,19.97,20.0,19.96,19.98,27600.0,17.3358,17.3618,17.3271,17.3444,27600.0
2011-11-03 14:40:00,19.99,19.99,19.94,19.94,16600.0,17.3531,17.3531,17.3097,17.3097,16600.0
2011-11-03 14:50:00,19.94,19.98,19.93,19.98,16100.0,17.3097,17.3444,17.301,17.3444,16100.0
2011-11-03 15:00:00,19.98,20.01,19.97,20.01,54400.0,17.3444,17.3705,17.3358,17.3705,54400.0
2011-11-03 15:10:00,20.01,20.01,19.94,19.97,74000.0,17.3705,17.3705,17.3097,17.3358,74000.0
2011-11-03 15:20:00,19.97,20.02,19.95,20.02,55800.0,17.3358,17.3792,17.3184,17.3792,55800.0
2011-11-03 15:30:00,20.02,20.07,20.01,20.04,68300.0,17.3792,17.4226,17.3705,17.3965,68300.0
2011-11-03 15:40:00,20.04,20.05,19.98,20.0,114900.0,17.3965,17.4052,17.3444,17.3618,114900.0
2011-11-03 15:50:00,20.01,20.04,19.99,20.01,205400.0,17.3705,17.3965,17.3531,17.3705,205400.0
2011-11-04 09:30:00,19.89,20.07,19.86,20.03,40400.0,17.2663,17.4226,17.2403,17.3878,40400.0
2011-11-04 09:40:00,20.01,20.03,19.87,19.87,37400.0,17.3705,17.3878,17.2489,17.2489,37400.0
2011-11-04 09:50:00,19.88,19.88,19.79,19.79,31300.0,17.2576,17.2576,17.1795,17.1795,31300.0
2011-11-04 10:00:00,19.79,19.8,19.72,19.77,39700.0,17.1795,17.1882,17.1187,17.1621,39700.0
2011-11-04 10:10:00,19.77,19.81,19.75,19.76,44000.0,17.1621,17.1969,17.1448,17.1535,44000.0
2011-11-04 10:20:00,19.76,19.76,19.7,19.74,35600.0,17.1535,17.1535,17.1014,17.1361,35600.0
2011-11-04 10:30:00,19.73,19.74,19.68,19.69,37100.0,17.1274,17.1361,17.084,17.0927,37100.0
2011-11-04 10:40:00,19.7,19.79,19.68,19.79,22200.0,17.1014,17.1795,17.084,17.1795,22200.0
2011-11-04 10:50:00,19.79,19.8,19.76,19.78,21900.0,17.1795,17.1882,17.1535,17.1708,21900.0
2011-11-04 11:00:00,19.78,19.81,19.75,19.77,20300.0,17.1708,17.1969,17.1448,17.1621,20300.0
2011-11-04 11:10:00,19.76,19.79,19.74,19.75,19000.0,17.1535,17.1795,17.1361,17.1448,19000.0
2011-11-04 11:20:00,19.75,19.77,19.71,19.77,24000.0,17.1448,17.1621,17.1101,17.1621,24000.0
2011-11-04 11:30:00,19.77,19.8,19.76,19.8,19300.0,17.1621,17.1882,17.1535,17.1882,19300.0
2011-11-04 11:40:00,19.79,19.82,19.78,19.79,17900.0,17.1795,17.2055,17.1708,17.1795,17900.0
2011-11-04 11:50:00,19.79,19.82,19.78,19.81,15200.0,17.1795,17.2055,17.1708,17.1969,15200.0
2011-11-04 12:00:00,19.81,19.82,19.8,19.81,15000.0,17.1969,17.2055,17.1882,17.1969,15000.0
2011-11-04 12:10:00,19.8,19.85,19.8,19.85,19400.0,17.1882,17.2316,17.1882,17.2316,19400.0
2011-11-04 12:20:00,19.85,19.87,19.83,19.85,29300.0,17.2316,17.2489,17.2142,17.2316,29300.0
2011-11-04 12:30:00,19.85,19.86,19.8,19.81,25200.0,17.2316,17.2403,17.1882,17.1969,25200.0
2011-11-04 12:40:00,19.81,19.82,19.77,19.81,22000.0,17.1969,17.2055,17.1621,17.1969,22000.0
2011-11-04 12:50:00,19.8,19.84,19.79,19.81,86700.0,17.1882,17.2229,17.1795,17.1969,86700.0
2011-11-04 13:00:00,19.81,19.85,19.81,19.85,12100.0,17.1969,17.2316,17.1969,17.2316,12100.0
2011-11-04 13:10:00,19.85,19.91,19.84,19.89,14500.0,17.2316,17.2837,17.2229,17.2663,14500.0
2011-11-04 13:20:00,19.9,19.92,19.89,19.89,14900.0,17.275,17.2924,17.2663,17.2663,14900.0
2011-11-04 13:30:00,19.89,19.9,19.89,19.89,5500.0,17.2663,17.275,17.2663,17.2663,5500.0
2011-11-04 13:40:00,19.9,19.97,19.89,19.96,28400.0,17.275,17.3358,17.2663,17.3271,28400.0
2011-11-04 13:50:00,19.96,19.97,19.92,19.93,15600.0,17.3271,17.3358,17.2924,17.301,15600.0
2011-11-04 14:00:00,19.94,19.95,19.92,19.94,15300.0,17.3097,17.3184,17.2924,17.3097,15300.0
2011-11-04 14:10:00,19.95,19.97,19.93,19.96,14100.0,17.3184,17.3358,17.301,17.3271,14100.0
2011-11-04 14:20:00,19.96,20.0,19.96,19.97,27000.0,17.3271,17.3618,17.3271,17.3358,27000.0
2011-11-04 14:30:00,19.97,19.98,19.91,19.91,27600.0,17.3358,17.3444,17.2837,17.2837,27600.0
2011-11-04 14:40:00,19.91,19.97,19.9,19.97,24000.0,17.2837,17.3358,17.275,17.3358,24000.0
2011-11-04 14:50:00,19.96,19.97,19.92,19.93,24600.0,17.3271,17.3358,17.2924,17.301,24600.0
2011-11-04 15:00:00,19.93,19.95,19.88,19.88,43200.0,17.301,17.3184,17.2576,17.2576,43200.0
2011-11-04 15:10:00,19.89,19.9,19.88,19.88,30300.0,17.2663,17.275,17.2576,17.2576,30300.0
2011-11-04 15:20:00,19.88,19.89,19.83,19.83,47200.0,17.2576,17.2663,17.2142,17.2142,47200.0
2011-11-04 15:30:00,19.83,19.88,19.82,19.82,99100.0,17.2142,17.2576,17.2055,17.2055,99100.0
2011-11-04 15:40:00,19.83,19.92,19.83,19.88,53600.0,17.2142,17.2924,17.2142,17.2576,53600.0
2011-11-04 15:50:00,19.88,19.94,19.87,19.93,198600.0,17.2576,17.3097,17.2489,17.301,198600.0
2011-11-07 09:30:00,20.01,20.05,19.92,20.02,28900.0,17.3705,17.4052,17.2924,17.3792,28900.0
2011-11-07 09:40:00,20.02,20.09,20.01,20.03,23700.0,17.3792,17.4399,17.3705,17.3878,23700.0
2011-11-07 09:50:00,20.02,20.1,20.02,20.05,23100.0,17.3792,17.4486,17.3792,17.4052,23100.0
2011-11-07 10:00:00,20.05,20.07,20.01,20.07,33900.0,17.4052,17.4226,17.3705,17.4226,33900.0
2011-11-07 10:10:00,20.07,20.12,20.06,20.07,30300.0,17.4226,17.466,17.4139,17.4226,30300.0
2011-11-07 10:20:00,20.06,20.09,20.05,20.05,24500.0,17.4139,17.4399,17.4052,17.4052,24500.0
2011-11-07 10:30:00,20.05,20.05,19.97,20.01,31800.0,17.4052,17.4052,17.3358,17.3705,31800.0
2011-11-07 10:40:00,20.01,20.05,20.0,20.04,36800.0,17.3705,17.4052,17.3618,17.3965,36800.0
2011-11-07 10:50:00,20.04,20.06,20.01,20.05,33600.0,17.3965,17.4139,17.3705,17.4052,33600.0
2011-11-07 11:00:00,20.03,20.13,20.02,20.11,34300.0,17.3878,17.4746,17.3792,17.4573,34300.0
2011-11-07 11:10:00,20.1,20.16,20.09,20.1,32200.0,17.4486,17.5007,17.4399,17.4486,32200.0
2011-11-07 11:20:00,20.1,20.11,20.05,20.09,58800.0,17.4486,17.4573,17.4052,17.4399,58800.0
2011-11-07 11:30:00,20.09,20.1,20.06,20.1,38700.0,17.4399,17.4486,17.4139,17.4486,38700.0
2011-11-07 11:40:00,20.09,20.11,20.07,20.07,22600.0,17.4399,17.4573,17.4226,17.4226,22600.0
2011-11-07 11:50:00,20.08,20.1,20.03,20.05,20700.0,17.4312,17.4486,17.3878,17.4052,20700.0
2011-11-07 12:00:00,20.05,20.12,20.04,20.09,28200.0,17.4052,17.466,17.3965,17.4399,28200.0
2011-11-07 12:10:00,20.09,20.1,19.95,19.95,26600.0,17.4399,17.4486,17.3184,17.3184,26600.0
2011-11-07 12:20:00,19.96,19.98,19.94,19.97,29200.0,17.3271,17.3444,17.3097,17.3358,29200.0
2011-11-07 12:30:00,19.97,19.97,19.93,19.95,24400.0,17.3358,17.3358,17.301,17.3184,24400.0
2011-11-07 12:40:00,19.95,19.98,19.95,19.98,20800.0,17.3184,17.3444,17.3184,17.3444,20800.0
2011-11-07 12:50:00,19.98,20.01,19.98,20.0,18000.0,17.3444,17.3705,17.3444,17.3618,18000.0
2011-11-07 13:00:00,20.0,20.0,19.97,19.98,11200.0,17.3618,17.3618,17.3358,17.3444,11200.0
2011-11-07 13:10:00,19.98,20.05,19.97,20.05,20900.0,17.3444,17.4052,17.3358,17.4052,20900.0
2011-11-07 13:20:00,20.05,20.06,20.04,20.05,18000.0,17.4052,17.4139,17.3965,17.4052,18000.0
2011-11-07 13:30:00,20.06,20.06,20.05,20.06,7100.0,17.4139,17.4139,17.4052,17.4139,7100.0
2011-11-07 13:40:00,20.05,20.06,20.05,20.06,8000.0,17.4052,17.4139,17.4052,17.4139,8000.0
2011-11-07 13:50:00,20.05,20.14,20.05,20.13,54000.0,17.4052,17.4833,17.4052,17.4746,54000.0
2011-11-07 14:00:00,20.13,20.17,20.11,20.15,28500.0,17.4746,17.5094,17.4573,17.492,28500.0
2011-11-07 14:10:00,20.16,20.19,20.13,20.16,37900.0,17.5007,17.5267,17.4746,17.5007,37900.0
2011-11-07 14:20:00,20.15,20.2,20.15,20.16,61200.0,17.492,17.5354,17.492,17.5007,61200.0
2011-11-07 14:30:00,20.15,20.17,20.12,20.14,26300.0,17.492,17.5094,17.466,17.4833,26300.0
2011-11-07 14:40:00,20.15,20.16,20.11,20.15,26600.0,17.492,17.5007,17.4573,17.492,26600.0
2011-11-07 14:50:00,20.16,20.18,20.13,20.17,40200.0,17.5007,17.5181,17.4746,17.5094,40200.0
2011-11-07 15:00:00,20.17,20.19,20.15,20.18,47700.0,17.5094,17.5267,17.492,17.5181,47700.0
2011-11-07 15:10:00,20.18,20.2,20.14,20.14,59000.0,17.5181,17.5354,17.4833,17.4833,59000.0
2011-11-07 15:20:00,20.14,20.16,20.11,20.11,47200.0,17.4833,17.5007,17.4573,17.4573,47200.0
2011-11-07 15:30:00,20.11,20.17,20.1,20.17,78900.0,17.4573,17.5094,17.4486,17.5094,78900.0
2011-11-07 15:40:00,20.17,20.18,20.13,20.17,90800.0,17.5094,17.5181,17.4746,17.5094,90800.0
2011-11-07 15:50:00,20.17,20.24,20.15,20.19,183000.0,17.5094,17.5701,17.492,17.5267,183000.0
2011-11-08 09:30:00,20.2,20.25,20.08,20.25,32100.0,17.5354,17.5788,17.4312,17.5788,32100.0
2011-11-08 09:40:00,20.26,20.36,20.22,20.23,46400.0,17.5875,17.6743,17.5528,17.5615,46400.0
2011-11-08 09:50:00,20.23,20.37,20.23,20.37,35000.0,17.5615,17.683,17.5615,17.683,35000.0
2011-11-08 10:00:00,20.36,20.37,20.29,20.34,33800.0,17.6743,17.683,17.6135,17.6569,33800.0
2011-11-08 10:10:00,20.33,20.39,20.26,20.37,63200.0,17.6483,17.7004,17.5875,17.683,63200.0
2011-11-08 10:20:00,20.38,20.42,20.3,20.3,78200.0,17.6917,17.7264,17.6222,17.6222,78200.0
2011-11-08 10:30:00,20.3,20.4,20.29,20.38,37100.0,17.6222,17.709,17.6135,17.6917,37100.0
2011-11-08 10:40:00,20.38,20.39,20.35,20.37,16200.0,17.6917,17.7004,17.6656,17.683,16200.0
2011-11-08 10:50:00,20.36,20.43,20.32,20.43,48100.0,17.6743,17.7351,17.6396,17.7351,48100.0
2011-11-08 11:00:00,20.42,20.44,20.4,20.4,44800.0,17.7264,17.7438,17.709,17.709,44800.0
2011-11-08 11:10:00,20.4,20.44,20.4,20.42,44200.0,17.709,17.7438,17.709,17.7264,44200.0
2011-11-08 11:20:00,20.42,20.42,20.41,20.42,36400.0,17.7264,17.7264,17.7177,17.7264,36400.0
2011-11-08 11:30:00,20.42,20.44,20.41,20.41,56200.0,17.7264,17.7438,17.7177,17.7177,56200.0
2011-11-08 11:40:00,20.41,20.45,20.4,20.43,128600.0,17.7177,17.7524,17.709,17.7351,128600.0
2011-11-08 11:50:00,20.42,20.44,20.4,20.41,34000.0,17.7264,17.7438,17.709,17.7177,34000.0
2011-11-08 12:00:00,20.41,20.44,20.38,20.43,53400.0,17.7177,17.7438,17.6917,17.7351,53400.0
2011-11-08 12:10:00,20.43,20.45,20.42,20.44,31300.0,17.7351,17.7524,17.7264,17.7438,31300.0
2011-11-08 12:20:00,20.44,20.45,20.42,20.44,26000.0,17.7438,17.7524,17.7264,17.7438,26000.0
2011-11-08 12:30:00,20.44,20.48,20.42,20.47,72600.0,17.7438,17.7785,17.7264,17.7698,72600.0
2011-11-08 12:40:00,20.47,20.48,20.42,20.43,40900.0,17.7698,17.7785,17.7264,17.7351,40900.0
2011-11-08 12:50:00,20.42,20.47,20.42,20.45,95400.0,17.7264,17.7698,17.7264,17.7524,95400.0
2011-11-08 13:00:00,20.44,20.47,20.44,20.45,52200.0,17.7438,17.7698,17.7438,17.7524,52200.0
2011-11-08 13:10:00,20.44,20.45,20.4,20.42,11900.0,17.7438,17.7524,17.709,17.7264,11900.0
2011-11-08 13:20:00,20.42,20.48,20.41,20.47,42100.0,17.7264,17.7785,17.7177,17.7698,42100.0
2011-11-08 13:30:00,20.47,20.51,20.46,20.51,18400.0,17.7698,17.8045,17.7611,17.8045,18400.0
2011-11-08 13:40:00,20.51,20.55,20.46,20.51,170100.0,17.8045,17.8392,17.7611,17.8045,170100.0
2011-11-08 13:50:00,20.51,20.55,20.49,20.5,104600.0,17.8045,17.8392,17.7872,17.7958,104600.0
2011-11-08 14:00:00,20.49,20.51,20.45,20.49,50000.0,17.7872,17.8045,17.7524,17.7872,50000.0
2011-11-08 14:10:00,20.48,20.5,20.47,20.48,43800.0,17.7785,17.7958,17.7698,17.7785,43800.0
2011-11-08 14:20:00,20.47,20.55,20.47,20.55,90800.0,17.7698,17.8392,17.7698,17.8392,90800.0
2011-11-08 14:30:00,20.55,20.56,20.48,20.5,54500.0,17.8392,17.8479,17.7785,17.7958,54500.0
2011-11-08 14:40:00,20.49,20.51,20.44,20.45,31400.0,17.7872,17.8045,17.7438,17.7524,31400.0
2011-11-08 14:50:00,20.45,20.46,20.42,20.44,41600.0,17.7524,17.7611,17.7264,17.7438,41600.0
2011-11-08 15:00:00,20.44,20.45,20.41,20.45,42200.0,17.7438,17.7524,17.7177,17.7524,42200.0
2011-11-08 15:10:00,20.45,20.48,20.44,20.45,82500.0,17.7524,17.7785,17.7438,17.7524,82500.0
2011-11-08 15:20:00,20.44,20.48,20.44,20.48,70200.0,17.7438,17.7785,17.7438,17.7785,70200.0
2011-11-08 15:30:00,20.48,20.49,20.46,20.48,152700.0,17.7785,17.7872,17.7611,17.7785,152700.0
2011-11-08 15:40:00,20.48,20.5,20.45,20.47,128500.0,17.7785,17.7958,17.7524,17.7698,128500.0
2011-11-08 15:50:00,20.47,20.47,20.42,20.43,295500.0,17.7698,17.7698,17.7264,17.7351,295500.0
2011-11-09 09:30:00,20.06,20.06,19.92,20.0,45600.0,17.4139,17.4139,17.2924,17.3618,45600.0
2011-11-09 09:40:00,19.99,20.08,19.98,20.07,49800.0,17.3531,17.4312,17.3444,17.4226,49800.0
2011-11-09 09:50:00,20.07,20.09,20.0,20.09,41000.0,17.4226,17.4399,17.3618,17.4399,41000.0
2011-11-09 10:00:00,20.09,20.19,20.08,20.18,36500.0,17.4399,17.5267,17.4312,17.5181,36500.0
2011-11-09 10:10:00,20.18,20.2,20.09,20.1,22600.0,17.5181,17.5354,17.4399,17.4486,22600.0
2011-11-09 10:20:00,20.1,20.16,20.02,20.04,25300.0,17.4486,17.5007,17.3792,17.3965,25300.0
2011-11-09 10:30:00,20.03,20.1,20.01,20.08,41400.0,17.3878,17.4486,17.3705,17.4312,41400.0
2011-11-09 10:40:00,20.08,20.15,20.04,20.12,37200.0,17.4312,17.492,17.3965,17.466,37200.0
2011-11-09 10:50:00,20.12,20.16,20.1,20.11,17700.0,17.466,17.5007,17.4486,17.4573,17700.0
2011-11-09 11:00:00,20.1,20.16,20.09,20.15,47400.0,17.4486,17.5007,17.4399,17.492,47400.0
2011-11-09 11:10:00,20.14,20.16,20.1,20.16,24000.0,17.4833,17.5007,17.4486,17.5007,24000.0
2011-11-09 11:20:00,20.16,20.17,20.13,20.15,13200.0,17.5007,17.5094,17.4746,17.492,13200.0
2011-11-09 11:30:00,20.14,20.17,20.12,20.16,14500.0,17.4833,17.5094,17.466,17.5007,14500.0
2011-11-09 11:40:00,20.16,20.18,20.12,20.18,7500.0,17.5007,17.5181,17.466,17.5181,7500.0
2011-11-09 11:50:00,20.18,20.2,20.15,20.15,9700.0,17.5181,17.5354,17.492,17.492,9700.0
2011-11-09 12:00:00,20.15,20.15,20.09,20.1,13100.0,17.492,17.492,17.4399,17.4486,13100.0
2011-11-09 12:10:00,20.09,20.1,20.09,20.09,5900.0,17.4399,17.4486,17.4399,17.4399,5900.0
2011-11-09 12:20:00,20.1,20.12,20.07,20.08,18200.0,17.4486,17.466,17.4226,17.4312,18200.0
2011-11-09 12:30:00,20.08,20.11,20.07,20.09,7100.0,17.4312,17.4573,17.4226,17.4399,7100.0
2011-11-09 12:40:00,20.1,20.13,20.1,20.12,9900.0,17.4486,17.4746,17.4486,17.466,9900.0
2011-11-09 12:50:00,20.12,20.14,20.11,20.14,10800.0,17.466,17.4833,17.4573,17.4833,10800.0
2011-11-09 13:00:00,20.13,20.16,20.11,20.12,10700.0,17.4746,17.5007,17.4573,17.466,10700.0
2011-11-09 13:10:00,20.11,20.12,20.04,20.04,17100.0,17.4573,17.466,17.3965,17.3965,17100.0
2011-11-09 13:20:00,20.04,20.05,20.01,20.02,6200.0,17.3965,17.4052,17.3705,17.3792,6200.0
2011-11-09 13:30:00,20.01,20.02,19.99,20.01,31200.0,17.3705,17.3792,17.3531,17.3705,31200.0
2011-11-09 13:40:00,20.01,20.03,20.0,20.01,41300.0,17.3705,17.3878,17.3618,17.3705,41300.0
2011-11-09 13:50:00,20.0,20.01,19.92,19.94,62400.0,17.3618,17.3705,17.2924,17.3097,62400.0
2011-11-09 14:00:00,19.95,19.95,19.82,19.88,33100.0,17.3184,17.3184,17.2055,17.2576,33100.0
2011-11-09 14:10:00,19.88,19.89,19.83,19.85,25100.0,17.2576,17.2663,17.2142,17.2316,25100.0
2011-11-09 14:20:00,19.86,19.88,19.75,19.81,43600.0,17.2403,17.2576,17.1448,17.1969,43600.0
2011-11-09 14:30:00,19.81,19.86,19.77,19.82,98600.0,17.1969,17.2403,17.1621,17.2055,98600.0
2011-11-09 14:40:00,19.83,19.83,19.76,19.79,84800.0,17.2142,17.2142,17.1535,17.1795,84800.0
2011-11-09 14:50:00,19.78,19.81,19.74,19.79,53500.0,17.1708,17.1969,17.1361,17.1795,53500.0
2011-11-09 15:00:00,19.79,19.82,19.75,19.8,79600.0,17.1795,17.2055,17.1448,17.1882,79600.0
2011-11-09 15:10:00,19.8,19.81,19.74,19.77,53700.0,17.1882,17.1969,17.1361,17.1621,53700.0
2011-11-09 15:20:00,19.77,19.82,19.73,19.75,85700.0,17.1621,17.2055,17.1274,17.1448,85700.0
2011-11-09 15:30:00,19.75,19.76,19.7,19.71,68400.0,17.1448,17.1535,17.1014,17.1101,68400.0
2011-11-09 15:40:00,19.7,19.75,19.64,19.7,97400.0,17.1014,17.1448,17.0493,17.1014,97400.0
2011-11-09 15:50:00,19.7,19.75,19.66,19.71,282200.0,17.1014,17.1448,17.0666,17.1101,282200.0
2011-11-10 09:30:00,19.96,19.97,19.78,19.79,45400.0,17.3271,17.3358,17.1708,17.1795,45400.0
2011-11-10 09:40:00,19.8,19.93,19.8,19.85,20400.0,17.1882,17.301,17.1882,17.2316,20400.0
2011-11-10 09:50:00,19.85,19.85,19.73,19.74,24100.0,17.2316,17.2316,17.1274,17.1361,24100.0
2011-11-10 10:00:00,19.74,19.75,19.7,19.7,22400.0,17.1361,17.1448,17.1014,17.1014,22400.0
2011-11-10 10:10:00,19.71,19.73,19.65,19.67,47200.0,17.1101,17.1274,17.058,17.0753,47200.0
2011-11-10 10:20:00,19.67,19.67,19.6,19.61,36000.0,17.0753,17.0753,17.0146,17.0232,36000.0
2011-11-10 10:30:00,19.61,19.61,19.54,19.61,45700.0,17.0232,17.0232,16.9625,17.0232,45700.0
2011-11-10 10:40:00,19.61,19.61,19.53,19.55,33900.0,17.0232,17.0232,16.9538,16.9712,33900.0
2011-11-10 10:50:00,19.55,19.58,19.54,19.54,33700.0,16.9712,16.9972,16.9625,16.9625,33700.0
2011-11-10 11:00:00,19.55,19.56,19.52,19.55,24800.0,16.9712,16.9798,16.9451,16.9712,24800.0
2011-11-10 11:10:00,19.55,19.55,19.47,19.5,42500.0,16.9712,16.9712,16.9017,16.9278,42500.0
2011-11-10 11:20:00,19.5,19.51,19.48,19.48,26500.0,16.9278,16.9364,16.9104,16.9104,26500.0
2011-11-10 11:30:00,19.47,19.52,19.44,19.47,38900.0,16.9017,16.9451,16.8757,16.9017,38900.0
2011-11-10 11:40:00,19.47,19.62,19.47,19.6,20900.0,16.9017,17.0319,16.9017,17.0146,20900.0
2011-11-10 11:50:00,19.59,19.6,19.58,19.6,11300.0,17.0059,17.0146,16.9972,17.0146,11300.0
2011-11-10 12:00:00,19.6,19.65,19.59,19.65,16000.0,17.0146,17.058,17.0059,17.058,16000.0
2011-11-10 12:10:00,19.65,19.66,19.6,19.62,20300.0,17.058,17.0666,17.0146,17.0319,20300.0
2011-11-10 12:20:00,19.62,19.63,19.6,19.6,11300.0,17.0319,17.0406,17.0146,17.0146,11300.0
2011-11-10 12:30:00,19.6,19.6,19.52,19.54,23200.0,17.0146,17.0146,16.9451,16.9625,23200.0
2011-11-10 12:40:00,19.54,19.55,19.51,19.51,19500.0,16.9625,16.9712,16.9364,16.9364,19500.0
2011-11-10 12:50:00,19.51,19.57,19.51,19.57,24800.0,16.9364,16.9885,16.9364,16.9885,24800.0
2011-11-10 13:00:00,19.57,19.61,19.56,19.6,24400.0,16.9885,17.0232,16.9798,17.0146,24400.0
2011-11-10 13:10:00,19.59,19.68,19.59,19.65,27500.0,17.0059,17.084,17.0059,17.058,27500.0
2011-11-10 13:20:00,19.66,19.67,19.63,19.63,16300.0,17.0666,17.0753,17.0406,17.0406,16300.0
2011-11-10 13:30:00,19.64,19.67,19.61,19.61,28200.0,17.0493,17.0753,17.0232,17.0232,28200.0
2011-11-10 13:40:00,19.61,19.63,19.54,19.54,36200.0,17.0232,17.0406,16.9625,16.9625,36200.0
2011-11-10 13:50:00,19.54,19.57,19.54,19.57,19300.0,16.9625,16.9885,16.9625,16.9885,19300.0
2011-11-10 14:00:00,19.57,19.58,19.51,19.52,38200.0,16.9885,16.9972,16.9364,16.9451,38200.0
2011-11-10 14:10:00,19.53,19.61,19.53,19.61,22100.0,16.9538,17.0232,16.9538,17.0232,22100.0
2011-11-10 14:20:00,19.61,19.61,19.54,19.54,42900.0,17.0232,17.0232,16.9625,16.9625,42900.0
2011-11-10 14:30:00,19.55,19.56,19.5,19.5,39500.0,16.9712,16.9798,16.9278,16.9278,39500.0
2011-11-10 14:40:00,19.51,19.58,19.5,19.56,49400.0,16.9364,16.9972,16.9278,16.9798,49400.0
2011-11-10 14:50:00,19.56,19.57,19.5,19.5,36300.0,16.9798,16.9885,16.9278,16.9278,36300.0
2011-11-10 15:00:00,19.51,19.57,19.5,19.55,37000.0,16.9364,16.9885,16.9278,16.9712,37000.0
2011-11-10 15:10:00,19.55,19.62,19.55,19.59,33400.0,16.9712,17.0319,16.9712,17.0059,33400.0
2011-11-10 15:20:00,19.6,19.71,19.58,19.68,80600.0,17.0146,17.1101,16.9972,17.084,80600.0
2011-11-10 15:30:00,19.68,19.69,19.6,19.65,81300.0,17.084,17.0927,17.0146,17.058,81300.0
2011-11-10 15:40:00,19.65,19.69,19.63,19.68,62000.0,17.058,17.0927,17.0406,17.084,62000.0
2011-11-10 15:50:00,19.67,19.76,19.67,19.72,128200.0,17.0753,17.1535,17.0753,17.1187,128200.0
2011-11-11 09:30:00,19.9,19.96,19.83,19.9,54200.0,17.275,17.3271,17.2142,17.275,54200.0
2011-11-11 09:40:00,19.9,19.96,19.88,19.95,16200.0,17.275,17.3271,17.2576,17.3184,16200.0
2011-11-11 09:50:00,19.96,20.08,19.96,20.08,10500.0,17.3271,17.4312,17.3271,17.4312,10500.0
2011-11-11 10:00:00,20.08,20.13,20.08,20.11,15000.0,17.4312,17.4746,17.4312,17.4573,15000.0
2011-11-11 10:10:00,20.11,20.11,20.07,20.08,5700.0,17.4573,17.4573,17.4226,17.4312,5700.0
2011-11-11 10:20:00,20.08,20.11,20.08,20.1,8400.0,17.4312,17.4573,17.4312,17.4486,8400.0
2011-11-11 10:30:00,20.11,20.21,20.1,20.2,28100.0,17.4573,17.5441,17.4486,17.5354,28100.0
2011-11-11 10:40:00,20.2,20.23,20.17,20.22,16200.0,17.5354,17.5615,17.5094,17.5528,16200.0
2011-11-11 10:50:00,20.22,20.27,20.21,20.21,23100.0,17.5528,17.5962,17.5441,17.5441,23100.0
2011-11-11 11:00:00,20.21,20.21,20.19,20.2,17700.0,17.5441,17.5441,17.5267,17.5354,17700.0
2011-11-11 11:10:00,20.2,20.23,20.19,20.21,11100.0,17.5354,17.5615,17.5267,17.5441,11100.0
2011-11-11 11:20:00,20.2,20.22,20.2,20.2,5900.0,17.5354,17.5528,17.5354,17.5354,5900.0
2011-11-11 11:30:00,20.2,20.2,20.17,20.18,16500.0,17.5354,17.5354,17.5094,17.5181,16500.0
2011-11-11 11:40:00,20.18,20.19,20.15,20.17,7500.0,17.5181,17.5267,17.492,17.5094,7500.0
2011-11-11 11:50:00,20.17,20.25,20.16,20.25,46800.0,17.5094,17.5788,17.5007,17.5788,46800.0
2011-11-11 12:00:00,20.24,20.27,20.24,20.24,13500.0,17.5701,17.5962,17.5701,17.5701,13500.0
2011-11-11 12:10:00,20.23,20.24,20.21,20.23,10600.0,17.5615,17.5701,17.5441,17.5615,10600.0
2011-11-11 12:20:00,20.22,20.23,20.21,20.22,13300.0,17.5528,17.5615,17.5441,17.5528,13300.0
2011-11-11 12:30:00,20.22,20.23,20.21,20.22,11800.0,17.5528,17.5615,17.5441,17.5528,11800.0
2011-11-11 12:40:00,20.22,20.27,20.22,20.27,22600.0,17.5528,17.5962,17.5528,17.5962,22600.0
2011-11-11 12:50:00,20.27,20.36,20.27,20.36,28900.0,17.5962,17.6743,17.5962,17.6743,28900.0
2011-11-11 13:00:00,20.36,20.42,20.36,20.4,42600.0,17.6743,17.7264,17.6743,17.709,42600.0
2011-11-11 13:10:00,20.4,20.4,20.37,20.38,24400.0,17.709,17.709,17.683,17.6917,24400.0
2011-11-11 13:20:00,20.38,20.39,20.35,20.35,20300.0,17.6917,17.7004,17.6656,17.6656,20300.0
2011-11-11 13:30:00,20.35,20.37,20.35,20.36,22500.0,17.6656,17.683,17.6656,17.6743,22500.0
2011-11-11 13:40:00,20.36,20.4,20.36,20.38,24500.0,17.6743,17.709,17.6743,17.6917,24500.0
2011-11-11 13:50:00,20.38,20.39,20.37,20.38,24200.0,17.6917,17.7004,17.683,17.6917,24200.0
2011-11-11 14:00:00,20.39,20.41,20.37,20.4,23300.0,17.7004,17.7177,17.683,17.709,23300.0
2011-11-11 14:10:00,20.41,20.45,20.4,20.44,71900.0,17.7177,17.7524,17.709,17.7438,71900.0
2011-11-11 14:20:00,20.45,20.45,20.41,20.42,33800.0,17.7524,17.7524,17.7177,17.7264,33800.0
2011-11-11 14:30:00,20.42,20.45,20.42,20.42,31100.0,17.7264,17.7524,17.7264,17.7264,31100.0
2011-11-11 14:40:00,20.42,20.44,20.39,20.43,34300.0,17.7264,17.7438,17.7004,17.7351,34300.0
2011-11-11 14:50:00,20.42,20.43,20.38,20.4,22800.0,17.7264,17.7351,17.6917,17.709,22800.0
2011-11-11 15:00:00,20.4,20.43,20.38,20.39,46900.0,17.709,17.7351,17.6917,17.7004,46900.0
2011-11-11 15:10:00,20.39,20.4,20.36,20.39,40700.0,17.7004,17.709,17.6743,17.7004,40700.0
2011-11-11 15:20:00,20.39,20.46,20.39,20.45,71800.0,17.7004,17.7611,17.7004,17.7524,71800.0
2011-11-11 15:30:00,20.45,20.46,20.44,20.44,49600.0,17.7524,17.7611,17.7438,17.7438,49600.0
2011-11-11 15:40:00,20.44,20.44,20.4,20.42,91900.0,17.7438,17.7438,17.709,17.7264,91900.0
2011-11-11 15:50:00,20.43,20.47,20.42,20.45,160900.0,17.7351,17.7698,17.7264,17.7524,160900.0
2011-11-14 09:30:00,20.44,20.44,20.32,20.41,41200.0,17.7438,17.7438,17.6396,17.7177,41200.0
2011-11-14 09:40:00,20.4,20.41,20.34,20.35,42400.0,17.709,17.7177,17.6569,17.6656,42400.0
2011-11-14 09:50:00,20.35,20.42,20.33,20.42,38000.0,17.6656,17.7264,17.6483,17.7264,38000.0
2011-11-14 10:00:00,20.42,20.44,20.37,20.44,24400.0,17.7264,17.7438,17.683,17.7438,24400.0
2011-11-14 10:10:00,20.43,20.5,20.42,20.42,56600.0,17.7351,17.7958,17.7264,17.7264,56600.0
2011-11-14 10:20:00,20.42,20.44,20.39,20.4,32000.0,17.7264,17.7438,17.7004,17.709,32000.0
2011-11-14 10:30:00,20.4,20.41,20.35,20.39,43100.0,17.709,17.7177,17.6656,17.7004,43100.0
2011-11-14 10:40:00,20.4,20.41,20.35,20.38,29300.0,17.709,17.7177,17.6656,17.6917,29300.0
2011-11-14 10:50:00,20.38,20.45,20.38,20.44,23600.0,17.6917,17.7524,17.6917,17.7438,23600.0
2011-11-14 11:00:00,20.44,20.51,20.43,20.5,29500.0,17.7438,17.8045,17.7351,17.7958,29500.0
2011-11-14 11:10:00,20.5,20.52,20.49,20.51,35900.0,17.7958,17.8132,17.7872,17.8045,35900.0
2011-11-14 11:20:00,20.51,20.54,20.49,20.53,60700.0,17.8045,17.8306,17.7872,17.8219,60700.0
2011-11-14 11:30:00,20.53,20.56,20.53,20.55,40200.0,17.8219,17.8479,17.8219,17.8392,40200.0
2011-11-14 11:40:00,20.55,20.55,20.46,20.46,17500.0,17.8392,17.8392,17.7611,17.7611,17500.0
2011-11-14 11:50:00,20.45,20.47,20.41,20.43,19600.0,17.7524,17.7698,17.7177,17.7351,19600.0
2011-11-14 12:00:00,20.43,20.44,20.39,20.4,15300.0,17.7351,17.7438,17.7004,17.709,15300.0
2011-11-14 12:10:00,20.4,20.41,20.32,20.32,21600.0,17.709,17.7177,17.6396,17.6396,21600.0
2011-11-14 12:20:00,20.33,20.33,20.27,20.28,16600.0,17.6483,17.6483,17.5962,17.6049,16600.0
2011-11-14 12:30:00,20.28,20.28,20.21,20.25,21300.0,17.6049,17.6049,17.5441,17.5788,21300.0
2011-11-14 12:40:00,20.25,20.28,20.25,20.28,7200.0,17.5788,17.6049,17.5788,17.6049,7200.0
2011-11-14 12:50:00,20.27,20.3,20.27,20.28,13600.0,17.5962,17.6222,17.5962,17.6049,13600.0
2011-11-14 13:00:00,20.27,20.28,20.24,20.27,9600.0,17.5962,17.6049,17.5701,17.5962,9600.0
2011-11-14 13:10:00,20.26,20.31,20.26,20.3,14600.0,17.5875,17.6309,17.5875,17.6222,14600.0
2011-11-14 13:20:00,20.3,20.33,20.3,20.32,7600.0,17.6222,17.6483,17.6222,17.6396,7600.0
2011-11-14 13:30:00,20.32,20.35,20.31,20.35,17600.0,17.6396,17.6656,17.6309,17.6656,17600.0
2011-11-14 13:40:00,20.35,20.35,20.29,20.29,22700.0,17.6656,17.6656,17.6135,17.6135,22700.0
2011-11-14 13:50:00,20.29,20.3,20.24,20.25,17300.0,17.6135,17.6222,17.5701,17.5788,17300.0
2011-11-14 14:00:00,20.26,20.28,20.25,20.27,15900.0,17.5875,17.6049,17.5788,17.5962,15900.0
2011-11-14 14:10:00,20.27,20.31,20.27,20.27,13200.0,17.5962,17.6309,17.5962,17.5962,13200.0
2011-11-14 14:20:00,20.26,20.3,20.25,20.3,51900.0,17.5875,17.6222,17.5788,17.6222,51900.0
2011-11-14 14:30:00,20.3,20.31,20.29,20.29,10600.0,17.6222,17.6309,17.6135,17.6135,10600.0
2011-11-14 14:40:00,20.29,20.35,20.29,20.31,43400.0,17.6135,17.6656,17.6135,17.6309,43400.0
2011-11-14 14:50:00,20.3,20.31,20.25,20.25,22700.0,17.6222,17.6309,17.5788,17.5788,22700.0
2011-11-14 15:00:00,20.25,20.31,20.25,20.3,13000.0,17.5788,17.6309,17.5788,17.6222,13000.0
2011-11-14 15:10:00,20.31,20.31,20.27,20.29,28500.0,17.6309,17.6309,17.5962,17.6135,28500.0
2011-11-14 15:20:00,20.28,20.38,20.28,20.38,55300.0,17.6049,17.6917,17.6049,17.6917,55300.0
2011-11-14 15:30:00,20.37,20.42,20.37,20.4,86100.0,17.683,17.7264,17.683,17.709,86100.0
2011-11-14 15:40:00,20.4,20.44,20.38,20.38,132100.0,17.709,17.7438,17.6917,17.6917,132100.0
2011-11-14 15:50:00,20.38,20.39,20.32,20.35,161400.0,17.6917,17.7004,17.6396,17.6656,161400.0
2011-11-15 09:30:00,20.33,20.4,20.25,20.38,21900.0,17.6483,17.709,17.5788,17.6917,21900.0
2011-11-15 09:40:00,20.39,20.46,20.29,20.39,20200.0,17.7004,17.7611,17.6135,17.7004,20200.0
2011-11-15 09:50:00,20.39,20.39,20.31,20.31,18600.0,17.7004,17.7004,17.6309,17.6309,18600.0
2011-11-15 10:00:00,20.29,20.31,20.23,20.23,15600.0,17.6135,17.6309,17.5615,17.5615,15600.0
2011-11-15 10:10:00,20.23,20.25,20.23,20.24,15900.0,17.5615,17.5788,17.5615,17.5701,15900.0
2011-11-15 10:20:00,20.23,20.29,20.23,20.27,12500.0,17.5615,17.6135,17.5615,17.5962,12500.0
2011-11-15 10:30:00,20.27,20.33,20.26,20.29,10600.0,17.5962,17.6483,17.5875,17.6135,10600.0
2011-11-15 10:40:00,20.29,20.3,20.24,20.27,16900.0,17.6135,17.6222,17.5701,17.5962,16900.0
2011-11-15 10:50:00,20.28,20.31,20.26,20.27,9700.0,17.6049,17.6309,17.5875,17.5962,9700.0
2011-11-15 11:00:00,20.27,20.3,20.25,20.27,25300.0,17.5962,17.6222,17.5788,17.5962,25300.0
2011-11-15 11:10:00,20.27,20.35,20.24,20.25,24300.0,17.5962,17.6656,17.5701,17.5788,24300.0
2011-11-15 11:20:00,20.26,20.26,20.2,20.23,32400.0,17.5875,17.5875,17.5354,17.5615,32400.0
2011-11-15 11:30:00,20.22,20.23,20.12,20.15,42500.0,17.5528,17.5615,17.466,17.492,42500.0
2011-11-15 11:40:00,20.14,20.23,20.14,20.21,43600.0,17.4833,17.5615,17.4833,17.5441,43600.0
2011-11-15 11:50:00,20.21,20.23,20.16,20.22,16800.0,17.5441,17.5615,17.5007,17.5528,16800.0
2011-11-15 12:00:00,20.21,20.29,20.21,20.25,14300.0,17.5441,17.6135,17.5441,17.5788,14300.0
2011-11-15 12:10:00,20.25,20.27,20.22,20.23,19600.0,17.5788,17.5962,17.5528,17.5615,19600.0
2011-11-15 12:20:00,20.23,20.25,20.21,20.24,22000.0,17.5615,17.5788,17.5441,17.5701,22000.0
2011-11-15 12:30:00,20.23,20.36,20.23,20.33,31800.0,17.5615,17.6743,17.5615,17.6483,31800.0
2011-11-15 12:40:00,20.34,20.36,20.32,20.33,28800.0,17.6569,17.6743,17.6396,17.6483,28800.0
2011-11-15 12:50:00,20.33,20.38,20.33,20.37,10700.0,17.6483,17.6917,17.6483,17.683,10700.0
2011-11-15 13:00:00,20.37,20.4,20.33,20.34,44400.0,17.683,17.709,17.6483,17.6569,44400.0
2011-11-15 13:10:00,20.33,20.34,20.29,20.29,48800.0,17.6483,17.6569,17.6135,17.6135,48800.0
2011-11-15 13:20:00,20.3,20.31,20.29,20.3,24600.0,17.6222,17.6309,17.6135,17.6222,24600.0
2011-11-15 13:30:00,20.3,20.35,20.3,20.35,28900.0,17.6222,17.6656,17.6222,17.6656,28900.0
2011-11-15 13:40:00,20.34,20.35,20.32,20.32,10100.0,17.6569,17.6656,17.6396,17.6396,10100.0
2011-11-15 13:50:00,20.33,20.33,20.31,20.31,16800.0,17.6483,17.6483,17.6309,17.6309,16800.0
2011-11-15 14:00:00,20.32,20.36,20.31,20.35,16900.0,17.6396,17.6743,17.6309,17.6656,16900.0
2011-11-15 14:10:00,20.36,20.39,20.33,20.33,25900.0,17.6743,17.7004,17.6483,17.6483,25900.0
2011-11-15 14:20:00,20.33,20.36,20.31,20.32,104400.0,17.6483,17.6743,17.6309,17.6396,104400.0
2011-11-15 14:30:00,20.33,20.36,20.32,20.35,17400.0,17.6483,17.6743,17.6396,17.6656,17400.0
2011-11-15 14:40:00,20.36,20.37,20.34,20.37,25700.0,17.6743,17.683,17.6569,17.683,25700.0
2011-11-15 14:50:00,20.36,20.39,20.36,20.37,30300.0,17.6743,17.7004,17.6743,17.683,30300.0
2011-11-15 15:00:00,20.37,20.42,20.36,20.41,31700.0,17.683,17.7264,17.6743,17.7177,31700.0
2011-11-15 15:10:00,20.42,20.42,20.41,20.41,15200.0,17.7264,17.7264,17.7177,17.7177,15200.0
2011-11-15 15:20:00,20.42,20.47,20.41,20.47,27900.0,17.7264,17.7698,17.7177,17.7698,27900.0
2011-11-15 15:30:00,20.47,20.47,20.4,20.41,57200.0,17.7698,17.7698,17.709,17.7177,57200.0
2011-11-15 15:40:00,20.41,20.43,20.39,20.41,71800.0,17.7177,17.7351,17.7004,17.7177,71800.0
2011-11-15 15:50:00,20.4,20.41,20.34,20.34,129800.0,17.709,17.7177,17.6569,17.6569,129800.0
2011-11-16 09:30:00,20.24,20.25,20.08,20.14,66100.0,17.5701,17.5788,17.4312,17.4833,66100.0
2011-11-16 09:40:00,20.13,20.17,20.09,20.15,36500.0,17.4746,17.5094,17.4399,17.492,36500.0
2011-11-16 09:50:00,20.13,20.16,20.05,20.05,60600.0,17.4746,17.5007,17.4052,17.4052,60600.0
2011-11-16 10:00:00,20.06,20.12,20.03,20.05,49700.0,17.4139,17.466,17.3878,17.4052,49700.0
2011-11-16 10:10:00,20.05,20.1,20.01,20.08,21300.0,17.4052,17.4486,17.3705,17.4312,21300.0
2011-11-16 10:20:00,20.07,20.11,20.05,20.05,38100.0,17.4226,17.4573,17.4052,17.4052,38100.0
2011-11-16 10:30:00,20.06,20.11,20.03,20.08,46200.0,17.4139,17.4573,17.3878,17.4312,46200.0
2011-11-16 10:40:00,20.09,20.12,20.02,20.09,15400.0,17.4399,17.466,17.3792,17.4399,15400.0
2011-11-16 10:50:00,20.09,20.14,20.09,20.1,11300.0,17.4399,17.4833,17.4399,17.4486,11300.0
2011-11-16 11:00:00,20.1,20.2,20.1,20.19,18000.0,17.4486,17.5354,17.4486,17.5267,18000.0
2011-11-16 11:10:00,20.19,20.19,20.12,20.13,32700.0,17.5267,17.5267,17.466,17.4746,32700.0
2011-11-16 11:20:00,20.12,20.13,20.09,20.1,29700.0,17.466,17.4746,17.4399,17.4486,29700.0
2011-11-16 11:30:00,20.1,20.12,20.02,20.03,30500.0,17.4486,17.466,17.3792,17.3878,30500.0
2011-11-16 11:40:00,20.03,20.04,20.0,20.0,16900.0,17.3878,17.3965,17.3618,17.3618,16900.0
2011-11-16 11:50:00,20.01,20.02,19.99,20.0,15600.0,17.3705,17.3792,17.3531,17.3618,15600.0
2011-11-16 12:00:00,20.0,20.02,19.99,20.01,11000.0,17.3618,17.3792,17.3531,17.3705,11000.0
2011-11-16 12:10:00,20.01,20.03,19.99,20.02,9100.0,17.3705,17.3878,17.3531,17.3792,9100.0
2011-11-16 12:20:00,20.02,20.04,20.0,20.0,15800.0,17.3792,17.3965,17.3618,17.3618,15800.0
2011-11-16 12:30:00,20.01,20.07,20.01,20.06,13400.0,17.3705,17.4226,17.3705,17.4139,13400.0
2011-11-16 12:40:00,20.06,20.07,20.02,20.03,6900.0,17.4139,17.4226,17.3792,17.3878,6900.0
2011-11-16 12:50:00,20.03,20.04,20.01,20.03,10800.0,17.3878,17.3965,17.3705,17.3878,10800.0
2011-11-16 13:00:00,20.03,20.08,20.03,20.07,23300.0,17.3878,17.4312,17.3878,17.4226,23300.0
2011-11-16 13:10:00,20.07,20.1,20.07,20.1,16200.0,17.4226,17.4486,17.4226,17.4486,16200.0
2011-11-16 13:20:00,20.11,20.18,20.11,20.18,7500.0,17.4573,17.5181,17.4573,17.5181,7500.0
2011-11-16 13:30:00,20.17,20.19,20.16,20.19,10700.0,17.5094,17.5267,17.5007,17.5267,10700.0
2011-11-16 13:40:00,20.19,20.23,20.18,20.22,16300.0,17.5267,17.5615,17.5181,17.5528,16300.0
2011-11-16 13:50:00,20.22,20.23,20.18,20.2,20600.0,17.5528,17.5615,17.5181,17.5354,20600.0
2011-11-16 14:00:00,20.2,20.2,20.18,20.19,12500.0,17.5354,17.5354,17.5181,17.5267,12500.0
2011-11-16 14:10:00,20.18,20.19,20.15,20.17,18400.0,17.5181,17.5267,17.492,17.5094,18400.0
2011-11-16 14:20:00,20.17,20.19,20.17,20.18,13900.0,17.5094,17.5267,17.5094,17.5181,13900.0
2011-11-16 14:30:00,20.18,20.22,20.18,20.22,34800.0,17.5181,17.5528,17.5181,17.5528,34800.0
2011-11-16 14:40:00,20.21,20.21,20.09,20.1,38300.0,17.5441,17.5441,17.4399,17.4486,38300.0
2011-11-16 14:50:00,20.09,20.13,20.09,20.12,49100.0,17.4399,17.4746,17.4399,17.466,49100.0
2011-11-16 15:00:00,20.12,20.14,20.09,20.13,53100.0,17.466,17.4833,17.4399,17.4746,53100.0
2011-11-16 15:10:00,20.14,20.14,20.06,20.11,95900.0,17.4833,17.4833,17.4139,17.4573,95900.0
2011-11-16 15:20:00,20.11,20.12,19.93,19.93,176200.0,17.4573,17.466,17.301,17.301,176200.0
2011-11-16 15:30:00,19.93,19.94,19.82,19.87,86900.0,17.301,17.3097,17.2055,17.2489,86900.0
2011-11-16 15:40:00,19.87,19.9,19.83,19.86,108600.0,17.2489,17.275,17.2142,17.2403,108600.0
2011-11-16 15:50:00,19.86,19.87,19.77,19.8,224500.0,17.2403,17.2489,17.1621,17.1882,224500.0
2011-11-17 09:30:00,19.82,19.87,19.71,19.73,32600.0,17.2055,17.2489,17.1101,17.1274,32600.0
2011-11-17 09:40:00,19.73,19.86,19.66,19.68,60700.0,17.1274,17.2403,17.0666,17.084,60700.0
2011-11-17 09:50:00,19.69,19.75,19.64,19.64,15300.0,17.0927,17.1448,17.0493,17.0493,15300.0
2011-11-17 10:00:00,19.62,19.74,19.58,19.73,59500.0,17.0319,17.1361,16.9972,17.1274,59500.0
2011-11-17 10:10:00,19.73,19.8,19.72,19.75,24000.0,17.1274,17.1882,17.1187,17.1448,24000.0
2011-11-17 10:20:00,19.76,19.82,19.73,19.82,28900.0,17.1535,17.2055,17.1274,17.2055,28900.0
2011-11-17 10:30:00,19.82,19.82,19.75,19.8,29700.0,17.2055,17.2055,17.1448,17.1882,29700.0
2011-11-17 10:40:00,19.8,19.81,19.74,19.74,21700.0,17.1882,17.1969,17.1361,17.1361,21700.0
2011-11-17 10:50:00,19.74,19.77,19.71,19.72,25400.0,17.1361,17.1621,17.1101,17.1187,25400.0
2011-11-17 11:00:00,19.73,19.74,19.66,19.67,37100.0,17.1274,17.1361,17.0666,17.0753,37100.0
2011-11-17 11:10:00,19.67,19.71,19.66,19.68,20300.0,17.0753,17.1101,17.0666,17.084,20300.0
2011-11-17 11:20:00,19.68,19.71,19.63,19.68,21800.0,17.084,17.1101,17.0406,17.084,21800.0
2011-11-17 11:30:00,19.68,19.73,19.67,19.7,20000.0,17.084,17.1274,17.0753,17.1014,20000.0
2011-11-17 11:40:00,19.7,19.73,19.7,19.71,26400.0,17.1014,17.1274,17.1014,17.1101,26400.0
2011-11-17 11:50:00,19.71,19.72,19.68,19.72,16700.0,17.1101,17.1187,17.084,17.1187,16700.0
2011-11-17 12:00:00,19.72,19.72,19.64,19.64,11800.0,17.1187,17.1187,17.0493,17.0493,11800.0
2011-11-17 12:10:00,19.65,19.65,19.58,19.62,21500.0,17.058,17.058,16.9972,17.0319,21500.0
2011-11-17 12:20:00,19.63,19.64,19.59,19.59,20200.0,17.0406,17.0493,17.0059,17.0059,20200.0
2011-11-17 12:30:00,19.58,19.58,19.35,19.42,77600.0,16.9972,16.9972,16.7975,16.8583,77600.0
2011-11-17 12:40:00,19.42,19.47,19.35,19.43,38400.0,16.8583,16.9017,16.7975,16.867,38400.0
2011-11-17 12:50:00,19.44,19.47,19.41,19.47,20100.0,16.8757,16.9017,16.8496,16.9017,20100.0
2011-11-17 13:00:00,19.47,19.48,19.39,19.41,31800.0,16.9017,16.9104,16.8323,16.8496,31800.0
2011-11-17 13:10:00,19.41,19.51,19.4,19.51,31600.0,16.8496,16.9364,16.8409,16.9364,31600.0
2011-11-17 13:20:00,19.5,19.54,19.49,19.53,44000.0,16.9278,16.9625,16.9191,16.9538,44000.0
2011-11-17 13:30:00,19.53,19.55,19.5,19.53,40400.0,16.9538,16.9712,16.9278,16.9538,40400.0
2011-11-17 13:40:00,19.53,19.55,19.47,19.54,31100.0,16.9538,16.9712,16.9017,16.9625,31100.0
2011-11-17 13:50:00,19.54,19.54,19.41,19.51,96000.0,16.9625,16.9625,16.8496,16.9364,96000.0
2011-11-17 14:00:00,19.51,19.57,19.49,19.55,34600.0,16.9364,16.9885,16.9191,16.9712,34600.0
2011-11-17 14:10:00,19.53,19.55,19.5,19.51,36400.0,16.9538,16.9712,16.9278,16.9364,36400.0
2011-11-17 14:20:00,19.51,19.54,19.42,19.47,25300.0,16.9364,16.9625,16.8583,16.9017,25300.0
2011-11-17 14:30:00,19.47,19.49,19.38,19.39,61400.0,16.9017,16.9191,16.8236,16.8323,61400.0
2011-11-17 14:40:00,19.39,19.49,19.39,19.46,45100.0,16.8323,16.9191,16.8323,16.893,45100.0
2011-11-17 14:50:00,19.46,19.47,19.42,19.45,38500.0,16.893,16.9017,16.8583,16.8843,38500.0
2011-11-17 15:00:00,19.45,19.5,19.43,19.45,58900.0,16.8843,16.9278,16.867,16.8843,58900.0
2011-11-17 15:10:00,19.46,19.46,19.4,19.42,26500.0,16.893,16.893,16.8409,16.8583,26500.0
2011-11-17 15:20:00,19.42,19.49,19.38,19.44,71400.0,16.8583,16.9191,16.8236,16.8757,71400.0
2011-11-17 15:30:00,19.45,19.46,19.38,19.39,81700.0,16.8843,16.893,16.8236,16.8323,81700.0
2011-11-17 15:40:00,19.38,19.52,19.36,19.48,123200.0,16.8236,16.9451,16.8062,16.9104,123200.0
2011-11-17 15:50:00,19.48,19.5,19.4,19.49,191000.0,16.9104,16.9278,16.8409,16.9191,191000.0
2011-11-18 09:30:00,19.54,19.57,19.24,19.3,159500.0,16.9625,16.9885,16.702,16.7541,159500.0
2011-11-18 09:40:00,19.29,19.41,19.18,19.21,68500.0,16.7455,16.8496,16.65,16.676,68500.0
2011-11-18 09:50:00,19.21,19.4,19.21,19.4,65800.0,16.676,16.8409,16.676,16.8409,65800.0
2011-11-18 10:00:00,19.4,19.44,19.36,19.36,43800.0,16.8409,16.8757,16.8062,16.8062,43800.0
2011-11-18 10:10:00,19.35,19.36,19.28,19.29,48000.0,16.7975,16.8062,16.7368,16.7455,48000.0
2011-11-18 10:20:00,19.28,19.29,19.2,19.25,26100.0,16.7368,16.7455,16.6673,16.7107,26100.0
2011-11-18 10:30:00,19.25,19.36,19.25,19.36,26100.0,16.7107,16.8062,16.7107,16.8062,26100.0
2011-11-18 10:40:00,19.37,19.44,19.36,19.43,27100.0,16.8149,16.8757,16.8062,16.867,27100.0
2011-11-18 10:50:00,19.43,19.46,19.4,19.4,10000.0,16.867,16.893,16.8409,16.8409,10000.0
2011-11-18 11:00:00,19.39,19.43,19.38,19.38,14300.0,16.8323,16.867,16.8236,16.8236,14300.0
2011-11-18 11:10:00,19.39,19.4,19.36,19.37,11400.0,16.8323,16.8409,16.8062,16.8149,11400.0
2011-11-18 11:20:00,19.37,19.41,19.37,19.39,9800.0,16.8149,16.8496,16.8149,16.8323,9800.0
2011-11-18 11:30:00,19.39,19.41,19.36,19.4,11100.0,16.8323,16.8496,16.8062,16.8409,11100.0
2011-11-18 11:40:00,19.4,19.43,19.38,19.39,17400.0,16.8409,16.867,16.8236,16.8323,17400.0
2011-11-18 11:50:00,19.39,19.44,19.37,19.42,18000.0,16.8323,16.8757,16.8149,16.8583,18000.0
2011-11-18 12:00:00,19.42,19.42,19.32,19.38,44600.0,16.8583,16.8583,16.7715,16.8236,44600.0
2011-11-18 12:10:00,19.37,19.39,19.34,19.36,14700.0,16.8149,16.8323,16.7889,16.8062,14700.0
2011-11-18 12:20:00,19.36,19.38,19.33,19.37,17400.0,16.8062,16.8236,16.7802,16.8149,17400.0
2011-11-18 12:30:00,19.37,19.39,19.33,19.37,23500.0,16.8149,16.8323,16.7802,16.8149,23500.0
2011-11-18 12:40:00,19.36,19.38,19.34,19.37,10300.0,16.8062,16.8236,16.7889,16.8149,10300.0
2011-11-18 12:50:00,19.37,19.37,19.33,19.34,23100.0,16.8149,16.8149,16.7802,16.7889,23100.0
2011-11-18 13:00:00,19.34,19.38,19.33,19.38,17700.0,16.7889,16.8236,16.7802,16.8236,17700.0
2011-11-18 13:10:00,19.37,19.43,19.37,19.42,8500.0,16.8149,16.867,16.8149,16.8583,8500.0
2011-11-18 13:20:00,19.42,19.44,19.41,19.43,8700.0,16.8583,16.8757,16.8496,16.867,8700.0
2011-11-18 13:30:00,19.43,19.48,19.42,19.47,8700.0,16.867,16.9104,16.8583,16.9017,8700.0
2011-11-18 13:40:00,19.47,19.48,19.33,19.47,45800.0,16.9017,16.9104,16.7802,16.9017,45800.0
2011-11-18 13:50:00,19.47,19.49,19.46,19.48,24600.0,16.9017,16.9191,16.893,16.9104,24600.0
2011-11-18 14:00:00,19.47,19.48,19.45,19.45,26700.0,16.9017,16.9104,16.8843,16.8843,26700.0
2011-11-18 14:10:00,19.46,19.52,19.44,19.47,24400.0,16.893,16.9451,16.8757,16.9017,24400.0
2011-11-18 14:20:00,19.47,19.48,19.4,19.44,15900.0,16.9017,16.9104,16.8409,16.8757,15900.0
2011-11-18 14:30:00,19.43,19.46,19.42,19.44,20200.0,16.867,16.893,16.8583,16.8757,20200.0
2011-11-18 14:40:00,19.44,19.44,19.4,19.4,17500.0,16.8757,16.8757,16.8409,16.8409,17500.0
2011-11-18 14:50:00,19.4,19.41,19.33,19.35,37500.0,16.8409,16.8496,16.7802,16.7975,37500.0
2011-11-18 15:00:00,19.35,19.37,19.33,19.37,21200.0,16.7975,16.8149,16.7802,16.8149,21200.0
2011-11-18 15:10:00,19.36,19.38,19.33,19.36,40200.0,16.8062,16.8236,16.7802,16.8062,40200.0
2011-11-18 15:20:00,19.36,19.37,19.34,19.34,29300.0,16.8062,16.8149,16.7889,16.7889,29300.0
2011-11-18 15:30:00,19.34,19.37,19.32,19.34,37100.0,16.7889,16.8149,16.7715,16.7889,37100.0
2011-11-18 15:40:00,19.34,19.39,19.3,19.37,75600.0,16.7889,16.8323,16.7541,16.8149,75600.0
2011-11-18 15:50:00,19.37,19.38,19.35,19.36,139100.0,16.8149,16.8236,16.7975,16.8062,139100.0
2011-11-21 09:30:00,19.08,19.08,18.91,18.92,41100.0,16.5632,16.5632,16.4156,16.4243,41100.0
2011-11-21 09:40:00,18.92,18.96,18.86,18.95,28600.0,16.4243,16.459,16.3722,16.4503,28600.0
2011-11-21 09:50:00,18.94,18.95,18.87,18.93,44900.0,16.4416,16.4503,16.3809,16.4329,44900.0
2011-11-21 10:00:00,18.94,18.96,18.85,18.86,39800.0,16.4416,16.459,16.3635,16.3722,39800.0
2011-11-21 10:10:00,18.86,18.95,18.83,18.89,93500.0,16.3722,16.4503,16.3461,16.3982,93500.0
2011-11-21 10:20:00,18.89,18.91,18.81,18.81,59100.0,16.3982,16.4156,16.3288,16.3288,59100.0
2011-11-21 10:30:00,18.81,18.83,18.75,18.8,42800.0,16.3288,16.3461,16.2767,16.3201,42800.0
2011-11-21 10:40:00,18.8,18.81,18.67,18.69,45500.0,16.3201,16.3288,16.2072,16.2246,45500.0
2011-11-21 10:50:00,18.7,18.72,18.64,18.67,28700.0,16.2333,16.2506,16.1812,16.2072,28700.0
2011-11-21 11:00:00,18.67,18.69,18.61,18.65,33600.0,16.2072,16.2246,16.1552,16.1899,33600.0
2011-11-21 11:10:00,18.65,18.7,18.65,18.7,36100.0,16.1899,16.2333,16.1899,16.2333,36100.0
2011-11-21 11:20:00,18.7,18.71,18.65,18.66,19600.0,16.2333,16.242,16.1899,16.1986,19600.0
2011-11-21 11:30:00,18.66,18.68,18.55,18.55,57100.0,16.1986,16.2159,16.1031,16.1031,57100.0
2011-11-21 11:40:00,18.55,18.64,18.53,18.64,54800.0,16.1031,16.1812,16.0857,16.1812,54800.0
2011-11-21 11:50:00,18.63,18.64,18.59,18.61,32700.0,16.1725,16.1812,16.1378,16.1552,32700.0
2011-11-21 12:00:00,18.61,18.64,18.59,18.6,21700.0,16.1552,16.1812,16.1378,16.1465,21700.0
2011-11-21 12:10:00,18.6,18.62,18.56,18.56,25100.0,16.1465,16.1638,16.1117,16.1117,25100.0
2011-11-21 12:20:00,18.56,18.57,18.55,18.56,18400.0,16.1117,16.1204,16.1031,16.1117,18400.0
2011-11-21 12:30:00,18.56,18.64,18.56,18.63,45300.0,16.1117,16.1812,16.1117,16.1725,45300.0
2011-11-21 12:40:00,18.64,18.65,18.62,18.63,27200.0,16.1812,16.1899,16.1638,16.1725,27200.0
2011-11-21 12:50:00,18.64,18.64,18.59,18.6,40000.0,16.1812,16.1812,16.1378,16.1465,40000.0
2011-11-21 13:00:00,18.6,18.68,18.6,18.66,28200.0,16.1465,16.2159,16.1465,16.1986,28200.0
2011-11-21 13:10:00,18.67,18.68,18.64,18.68,17200.0,16.2072,16.2159,16.1812,16.2159,17200.0
2011-11-21 13:20:00,18.68,18.71,18.66,18.66,16500.0,16.2159,16.242,16.1986,16.1986,16500.0
2011-11-21 13:30:00,18.67,18.69,18.66,18.67,13200.0,16.2072,16.2246,16.1986,16.2072,13200.0
2011-11-21 13:40:00,18.67,18.67,18.62,18.62,23500.0,16.2072,16.2072,16.1638,16.1638,23500.0
2011-11-21 13:50:00,18.63,18.64,18.59,18.6,52200.0,16.1725,16.1812,16.1378,16.1465,52200.0
2011-11-21 14:00:00,18.61,18.68,18.6,18.68,22300.0,16.1552,16.2159,16.1465,16.2159,22300.0
2011-11-21 14:10:00,18.68,18.79,18.67,18.73,49200.0,16.2159,16.3114,16.2072,16.2593,49200.0
2011-11-21 14:20:00,18.73,18.73,18.68,18.68,22100.0,16.2593,16.2593,16.2159,16.2159,22100.0
2011-11-21 14:30:00,18.69,18.74,18.68,18.72,29800.0,16.2246,16.268,16.2159,16.2506,29800.0
2011-11-21 14:40:00,18.73,18.79,18.72,18.76,40200.0,16.2593,16.3114,16.2506,16.2854,40200.0
2011-11-21 14:50:00,18.77,18.78,18.74,18.77,39700.0,16.294,16.3027,16.268,16.294,39700.0
2011-11-21 15:00:00,18.76,18.79,18.72,18.77,83700.0,16.2854,16.3114,16.2506,16.294,83700.0
2011-11-21 15:10:00,18.78,18.83,18.75,18.83,46600.0,16.3027,16.3461,16.2767,16.3461,46600.0
2011-11-21 15:20:00,18.83,18.89,18.81,18.85,86800.0,16.3461,16.3982,16.3288,16.3635,86800.0
2011-11-21 15:30:00,18.86,18.9,18.83,18.89,69000.0,16.3722,16.4069,16.3461,16.3982,69000.0
2011-11-21 15:40:00,18.88,18.89,18.83,18.87,125400.0,16.3895,16.3982,16.3461,16.3809,125400.0
2011-11-21 15:50:00,18.88,18.88,18.8,18.81,149700.0,16.3895,16.3895,16.3201,16.3288,149700.0
2011-11-22 09:30:00,18.69,18.79,18.66,18.68,32400.0,16.2246,16.3114,16.1986,16.2159,32400.0
2011-11-22 09:40:00,18.68,18.75,18.65,18.67,32200.0,16.2159,16.2767,16.1899,16.2072,32200.0
2011-11-22 09:50:00,18.67,18.68,18.56,18.56,27200.0,16.2072,16.2159,16.1117,16.1117,27200.0
2011-11-22 10:00:00,18.56,18.59,18.48,18.55,43700.0,16.1117,16.1378,16.0423,16.1031,43700.0
2011-11-22 10:10:00,18.55,18.56,18.5,18.54,27600.0,16.1031,16.1117,16.0597,16.0944,27600.0
2011-11-22 10:20:00,18.54,18.56,18.49,18.5,50500.0,16.0944,16.1117,16.051,16.0597,50500.0
2011-11-22 10:30:00,18.51,18.51,18.39,18.39,68300.0,16.0683,16.0683,15.9642,15.9642,68300.0
2011-11-22 10:40:00,18.39,18.42,18.36,18.39,35900.0,15.9642,15.9902,15.9381,15.9642,35900.0
2011-11-22 10:50:00,18.39,18.42,18.35,18.37,32000.0,15.9642,15.9902,15.9294,15.9468,32000.0
2011-11-22 11:00:00,18.38,18.45,18.37,18.43,60000.0,15.9555,16.0163,15.9468,15.9989,60000.0
2011-11-22 11:10:00,18.44,18.48,18.4,18.45,32600.0,16.0076,16.0423,15.9729,16.0163,32600.0
2011-11-22 11:20:00,18.44,18.45,18.34,18.34,56200.0,16.0076,16.0163,15.9208,15.9208,56200.0
2011-11-22 11:30:00,18.35,18.35,18.28,18.31,51600.0,15.9294,15.9294,15.8687,15.8947,51600.0
2011-11-22 11:40:00,18.32,18.34,18.29,18.34,24600.0,15.9034,15.9208,15.8774,15.9208,24600.0
2011-11-22 11:50:00,18.34,18.36,18.31,18.35,29400.0,15.9208,15.9381,15.8947,15.9294,29400.0
2011-11-22 12:00:00,18.36,18.53,18.36,18.52,45800.0,15.9381,16.0857,15.9381,16.077,45800.0
2011-11-22 12:10:00,18.52,18.53,18.46,18.51,26200.0,16.077,16.0857,16.0249,16.0683,26200.0
2011-11-22 12:20:00,18.51,18.53,18.48,18.51,104100.0,16.0683,16.0857,16.0423,16.0683,104100.0
2011-11-22 12:30:00,18.5,18.52,18.48,18.48,81800.0,16.0597,16.077,16.0423,16.0423,81800.0
2011-11-22 12:40:00,18.49,18.5,18.47,18.48,10500.0,16.051,16.0597,16.0336,16.0423,10500.0
2011-11-22 12:50:00,18.49,18.55,18.49,18.54,14900.0,16.051,16.1031,16.051,16.0944,14900.0
2011-11-22 13:00:00,18.55,18.56,18.49,18.49,22200.0,16.1031,16.1117,16.051,16.051,22200.0
2011-11-22 13:10:00,18.49,18.54,18.48,18.54,33500.0,16.051,16.0944,16.0423,16.0944,33500.0
2011-11-22 13:20:00,18.54,18.55,18.5,18.5,16600.0,16.0944,16.1031,16.0597,16.0597,16600.0
2011-11-22 13:30:00,18.5,18.51,18.49,18.51,21900.0,16.0597,16.0683,16.051,16.0683,21900.0
2011-11-22 13:40:00,18.51,18.51,18.48,18.5,13300.0,16.0683,16.0683,16.0423,16.0597,13300.0
2011-11-22 13:50:00,18.5,18.5,18.45,18.47,18100.0,16.0597,16.0597,16.0163,16.0336,18100.0
2011-11-22 14:00:00,18.46,18.47,18.44,18.47,15700.0,16.0249,16.0336,16.0076,16.0336,15700.0
2011-11-22 14:10:00,18.47,18.5,18.46,18.49,77000.0,16.0336,16.0597,16.0249,16.051,77000.0
2011-11-22 14:20:00,18.49,18.49,18.43,18.45,17200.0,16.051,16.051,15.9989,16.0163,17200.0
2011-11-22 14:30:00,18.45,18.45,18.38,18.39,38800.0,16.0163,16.0163,15.9555,15.9642,38800.0
2011-11-22 14:40:00,18.39,18.41,18.38,18.38,31300.0,15.9642,15.9815,15.9555,15.9555,31300.0
2011-11-22 14:50:00,18.39,18.39,18.34,18.36,16600.0,15.9642,15.9642,15.9208,15.9381,16600.0
2011-11-22 15:00:00,18.36,18.38,18.35,18.37,34600.0,15.9381,15.9555,15.9294,15.9468,34600.0
2011-11-22 15:10:00,18.37,18.38,18.35,18.36,29500.0,15.9468,15.9555,15.9294,15.9381,29500.0
2011-11-22 15:20:00,18.35,18.42,18.35,18.38,32300.0,15.9294,15.9902,15.9294,15.9555,32300.0
2011-11-22 15:30:00,18.37,18.4,18.33,18.34,72000.0,15.9468,15.9729,15.9121,15.9208,72000.0
2011-11-22 15:40:00,18.33,18.37,18.31,18.37,80300.0,15.9121,15.9468,15.8947,15.9468,80300.0
2011-11-22 15:50:00,18.37,18.41,18.34,18.37,212200.0,15.9468,15.9815,15.9208,15.9468,212200.0
2011-11-23 09:30:00,18.14,18.3,18.13,18.27,49600.0,15.7472,15.886,15.7385,15.86,49600.0
2011-11-23 09:40:00,18.28,18.28,18.21,18.23,27400.0,15.8687,15.8687,15.8079,15.8253,27400.0
2011-11-23 09:50:00,18.22,18.23,18.1,18.1,33900.0,15.8166,15.8253,15.7124,15.7124,33900.0
2011-11-23 10:00:00,18.1,18.16,18.07,18.16,49500.0,15.7124,15.7645,15.6864,15.7645,49500.0
2011-11-23 10:10:00,18.16,18.17,18.09,18.11,74900.0,15.7645,15.7732,15.7037,15.7211,74900.0
2011-11-23 10:20:00,18.11,18.15,18.11,18.13,30600.0,15.7211,15.7558,15.7211,15.7385,30600.0
2011-11-23 10:30:00,18.14,18.18,18.12,18.17,36900.0,15.7472,15.7819,15.7298,15.7732,36900.0
2011-11-23 10:40:00,18.18,18.18,18.1,18.12,32600.0,15.7819,15.7819,15.7124,15.7298,32600.0
2011-11-23 10:50:00,18.12,18.14,18.11,18.12,22500.0,15.7298,15.7472,15.7211,15.7298,22500.0
2011-11-23 11:00:00,18.12,18.13,18.1,18.11,53500.0,15.7298,15.7385,15.7124,15.7211,53500.0
2011-11-23 11:10:00,18.12,18.12,18.09,18.11,28100.0,15.7298,15.7298,15.7037,15.7211,28100.0
2011-11-23 11:20:00,18.12,18.12,18.06,18.07,23400.0,15.7298,15.7298,15.6777,15.6864,23400.0
2011-11-23 11:30:00,18.07,18.09,18.02,18.09,35200.0,15.6864,15.7037,15.643,15.7037,35200.0
2011-11-23 11:40:00,18.09,18.1,18.08,18.09,16100.0,15.7037,15.7124,15.6951,15.7037,16100.0
2011-11-23 11:50:00,18.1,18.11,18.07,18.08,13700.0,15.7124,15.7211,15.6864,15.6951,13700.0
2011-11-23 12:00:00,18.09,18.12,18.08,18.11,16800.0,15.7037,15.7298,15.6951,15.7211,16800.0
2011-11-23 12:10:00,18.12,18.13,18.08,18.08,14700.0,15.7298,15.7385,15.6951,15.6951,14700.0
2011-11-23 12:20:00,18.09,18.09,18.03,18.03,14600.0,15.7037,15.7037,15.6517,15.6517,14600.0
2011-11-23 12:30:00,18.04,18.04,18.02,18.04,22200.0,15.6603,15.6603,15.643,15.6603,22200.0
2011-11-23 12:40:00,18.04,18.1,18.03,18.09,18500.0,15.6603,15.7124,15.6517,15.7037,18500.0
2011-11-23 12:50:00,18.1,18.14,18.1,18.12,28900.0,15.7124,15.7472,15.7124,15.7298,28900.0
2011-11-23 13:00:00,18.13,18.15,18.12,18.15,13800.0,15.7385,15.7558,15.7298,15.7558,13800.0
2011-11-23 13:10:00,18.14,18.15,18.11,18.11,15700.0,15.7472,15.7558,15.7211,15.7211,15700.0
2011-11-23 13:20:00,18.12,18.13,18.09,18.11,22700.0,15.7298,15.7385,15.7037,15.7211,22700.0
2011-11-23 13:30:00,18.12,18.14,18.11,18.11,12900.0,15.7298,15.7472,15.7211,15.7211,12900.0
2011-11-23 13:40:00,18.12,18.12,18.08,18.1,23800.0,15.7298,15.7298,15.6951,15.7124,23800.0
2011-11-23 13:50:00,18.1,18.13,18.07,18.07,18600.0,15.7124,15.7385,15.6864,15.6864,18600.0
2011-11-23 14:00:00,18.07,18.1,18.06,18.07,26800.0,15.6864,15.7124,15.6777,15.6864,26800.0
2011-11-23 14:10:00,18.08,18.09,18.03,18.05,29200.0,15.6951,15.7037,15.6517,15.669,29200.0
2011-11-23 14:20:00,18.05,18.06,18.03,18.05,24200.0,15.669,15.6777,15.6517,15.669,24200.0
2011-11-23 14:30:00,18.06,18.1,18.05,18.09,27600.0,15.6777,15.7124,15.669,15.7037,27600.0
2011-11-23 14:40:00,18.09,18.1,18.08,18.09,16800.0,15.7037,15.7124,15.6951,15.7037,16800.0
2011-11-23 14:50:00,18.1,18.1,18.07,18.08,21600.0,15.7124,15.7124,15.6864,15.6951,21600.0
2011-11-23 15:00:00,18.08,18.11,18.04,18.09,75700.0,15.6951,15.7211,15.6603,15.7037,75700.0
2011-11-23 15:10:00,18.09,18.14,18.08,18.09,54500.0,15.7037,15.7472,15.6951,15.7037,54500.0
2011-11-23 15:20:00,18.1,18.12,18.07,18.09,57400.0,15.7124,15.7298,15.6864,15.7037,57400.0
2011-11-23 15:30:00,18.1,18.14,18.1,18.12,64900.0,15.7124,15.7472,15.7124,15.7298,64900.0
2011-11-23 15:40:00,18.12,18.22,18.11,18.14,83900.0,15.7298,15.8166,15.7211,15.7472,83900.0
2011-11-23 15:50:00,18.13,18.15,18.02,18.02,144900.0,15.7385,15.7558,15.643,15.643,144900.0
2011-11-25 09:30:00,18.0,18.08,18.0,18.04,37300.0,15.6256,15.6951,15.6256,15.6603,37300.0
2011-11-25 09:40:00,18.01,18.07,17.97,18.06,40600.0,15.6343,15.6864,15.5996,15.6777,40600.0
2011-11-25 09:50:00,18.06,18.07,18.05,18.05,27900.0,15.6777,15.6864,15.669,15.669,27900.0
2011-11-25 10:00:00,18.05,18.09,18.03,18.09,25500.0,15.669,15.7037,15.6517,15.7037,25500.0
2011-11-25 10:10:00,18.08,18.13,18.07,18.12,25100.0,15.6951,15.7385,15.6864,15.7298,25100.0
2011-11-25 10:20:00,18.13,18.16,18.11,18.13,35700.0,15.7385,15.7645,15.7211,15.7385,35700.0
2011-11-25 10:30:00,18.12,18.16,18.12,18.15,17000.0,15.7298,15.7645,15.7298,15.7558,17000.0
2011-11-25 10:40:00,18.16,18.19,18.16,18.18,31100.0,15.7645,15.7906,15.7645,15.7819,31100.0
2011-11-25 10:50:00,18.17,18.2,18.15,18.15,35000.0,15.7732,15.7992,15.7558,15.7558,35000.0
2011-11-25 11:00:00,18.15,18.16,18.13,18.14,17700.0,15.7558,15.7645,15.7385,15.7472,17700.0
2011-11-25 11:10:00,18.13,18.16,18.13,18.16,42800.0,15.7385,15.7645,15.7385,15.7645,42800.0
2011-11-25 11:20:00,18.16,18.18,18.1,18.1,31200.0,15.7645,15.7819,15.7124,15.7124,31200.0
2011-11-25 11:30:00,18.11,18.12,18.07,18.08,17600.0,15.7211,15.7298,15.6864,15.6951,17600.0
2011-11-25 11:40:00,18.08,18.09,18.0,18.04,26400.0,15.6951,15.7037,15.6256,15.6603,26400.0
2011-11-25 11:50:00,18.04,18.05,17.98,17.99,23400.0,15.6603,15.669,15.6083,15.6169,23400.0
2011-11-25 12:00:00,18.0,18.03,17.99,17.99,20400.0,15.6256,15.6517,15.6169,15.6169,20400.0
2011-11-25 12:10:00,17.99,18.01,17.95,17.98,26800.0,15.6169,15.6343,15.5822,15.6083,26800.0
2011-11-25 12:20:00,17.97,18.03,17.95,18.03,18700.0,15.5996,15.6517,15.5822,15.6517,18700.0
2011-11-25 12:30:00,18.02,18.06,18.01,18.04,43800.0,15.643,15.6777,15.6343,15.6603,43800.0
2011-11-25 12:40:00,18.05,18.05,17.99,18.03,24000.0,15.669,15.669,15.6169,15.6517,24000.0
2011-11-25 12:50:00,18.03,18.06,17.98,17.99,43100.0,15.6517,15.6777,15.6083,15.6169,43100.0
2011-11-28 09:30:00,18.43,18.45,18.27,18.32,75800.0,15.9989,16.0163,15.86,15.9034,75800.0
2011-11-28 09:40:00,18.32,18.35,18.27,18.32,74800.0,15.9034,15.9294,15.86,15.9034,74800.0
2011-11-28 09:50:00,18.33,18.37,18.3,18.32,83900.0,15.9121,15.9468,15.886,15.9034,83900.0
2011-11-28 10:00:00,18.32,18.36,18.32,18.35,96300.0,15.9034,15.9381,15.9034,15.9294,96300.0
2011-11-28 10:10:00,18.34,18.5,18.34,18.5,130700.0,15.9208,16.0597,15.9208,16.0597,130700.0
2011-11-28 10:20:00,18.5,18.51,18.48,18.48,75000.0,16.0597,16.0683,16.0423,16.0423,75000.0
2011-11-28 10:30:00,18.49,18.51,18.47,18.48,53200.0,16.051,16.0683,16.0336,16.0423,53200.0
2011-11-28 10:40:00,18.48,18.51,18.47,18.5,35800.0,16.0423,16.0683,16.0336,16.0597,35800.0
2011-11-28 10:50:00,18.49,18.5,18.47,18.49,22300.0,16.051,16.0597,16.0336,16.051,22300.0
2011-11-28 11:00:00,18.49,18.53,18.49,18.51,29200.0,16.051,16.0857,16.051,16.0683,29200.0
2011-11-28 11:10:00,18.5,18.53,18.49,18.53,18100.0,16.0597,16.0857,16.051,16.0857,18100.0
2011-11-28 11:20:00,18.52,18.53,18.5,18.52,30300.0,16.077,16.0857,16.0597,16.077,30300.0
2011-11-28 11:30:00,18.52,18.54,18.49,18.5,61300.0,16.077,16.0944,16.051,16.0597,61300.0
2011-11-28 11:40:00,18.49,18.5,18.49,18.5,7000.0,16.051,16.0597,16.051,16.0597,7000.0
2011-11-28 11:50:00,18.49,18.5,18.49,18.49,12100.0,16.051,16.0597,16.051,16.051,12100.0
2011-11-28 12:00:00,18.5,18.5,18.48,18.48,29800.0,16.0597,16.0597,16.0423,16.0423,29800.0
2011-11-28 12:10:00,18.48,18.5,18.48,18.5,33500.0,16.0423,16.0597,16.0423,16.0597,33500.0
2011-11-28 12:20:00,18.5,18.5,18.46,18.46,23500.0,16.0597,16.0597,16.0249,16.0249,23500.0
2011-11-28 12:30:00,18.46,18.46,18.41,18.41,27300.0,16.0249,16.0249,15.9815,15.9815,27300.0
2011-11-28 12:40:00,18.41,18.41,18.38,18.38,12800.0,15.9815,15.9815,15.9555,15.9555,12800.0
2011-11-28 12:50:00,18.39,18.43,18.37,18.43,41700.0,15.9642,15.9989,15.9468,15.9989,41700.0
2011-11-28 13:00:00,18.43,18.44,18.42,18.44,24700.0,15.9989,16.0076,15.9902,16.0076,24700.0
2011-11-28 13:10:00,18.44,18.46,18.43,18.46,15900.0,16.0076,16.0249,15.9989,16.0249,15900.0
2011-11-28 13:20:00,18.46,18.5,18.45,18.5,30200.0,16.0249,16.0597,16.0163,16.0597,30200.0
2011-11-28 13:30:00,18.49,18.5,18.48,18.48,23400.0,16.051,16.0597,16.0423,16.0423,23400.0
2011-11-28 13:40:00,18.48,18.5,18.48,18.48,20400.0,16.0423,16.0597,16.0423,16.0423,20400.0
2011-11-28 13:50:00,18.49,18.49,18.43,18.44,31700.0,16.051,16.051,15.9989,16.0076,31700.0
2011-11-28 14:00:00,18.44,18.46,18.44,18.46,21500.0,16.0076,16.0249,16.0076,16.0249,21500.0
2011-11-28 14:10:00,18.46,18.47,18.45,18.46,20700.0,16.0249,16.0336,16.0163,16.0249,20700.0
2011-11-28 14:20:00,18.46,18.47,18.43,18.43,29700.0,16.0249,16.0336,15.9989,15.9989,29700.0
2011-11-28 14:30:00,18.44,18.44,18.42,18.42,31700.0,16.0076,16.0076,15.9902,15.9902,31700.0
2011-11-28 14:40:00,18.43,18.43,18.42,18.42,23300.0,15.9989,15.9989,15.9902,15.9902,23300.0
2011-11-28 14:50:00,18.43,18.43,18.37,18.39,48800.0,15.9989,15.9989,15.9468,15.9642,48800.0
2011-11-28 15:00:00,18.39,18.39,18.32,18.33,39900.0,15.9642,15.9642,15.9034,15.9121,39900.0
2011-11-28 15:10:00,18.33,18.34,18.3,18.34,57500.0,15.9121,15.9208,15.886,15.9208,57500.0
2011-11-28 15:20:00,18.33,18.34,18.3,18.3,77000.0,15.9121,15.9208,15.886,15.886,77000.0
2011-11-28 15:30:00,18.3,18.35,18.3,18.32,71500.0,15.886,15.9294,15.886,15.9034,71500.0
2011-11-28 15:40:00,18.31,18.34,18.28,18.29,100200.0,15.8947,15.9208,15.8687,15.8774,100200.0
2011-11-28 15:50:00,18.3,18.4,18.29,18.39,159000.0,15.886,15.9729,15.8774,15.9642,159000.0
2011-11-29 09:30:00,18.43,18.49,18.41,18.48,26900.0,15.9989,16.051,15.9815,16.0423,26900.0
2011-11-29 09:40:00,18.47,18.58,18.47,18.58,36000.0,16.0336,16.1291,16.0336,16.1291,36000.0
2011-11-29 09:50:00,18.58,18.71,18.57,18.71,56800.0,16.1291,16.242,16.1204,16.242,56800.0
2011-11-29 10:00:00,18.71,18.77,18.62,18.69,51400.0,16.242,16.294,16.1638,16.2246,51400.0
2011-11-29 10:10:00,18.69,18.74,18.68,18.73,41200.0,16.2246,16.268,16.2159,16.2593,41200.0
2011-11-29 10:20:00,18.73,18.75,18.71,18.72,25200.0,16.2593,16.2767,16.242,16.2506,25200.0
2011-11-29 10:30:00,18.71,18.71,18.62,18.62,28900.0,16.242,16.242,16.1638,16.1638,28900.0
2011-11-29 10:40:00,18.63,18.67,18.6,18.61,22900.0,16.1725,16.2072,16.1465,16.1552,22900.0
2011-11-29 10:50:00,18.61,18.63,18.6,18.61,25700.0,16.1552,16.1725,16.1465,16.1552,25700.0
2011-11-29 11:00:00,18.6,18.62,18.57,18.58,33700.0,16.1465,16.1638,16.1204,16.1291,33700.0
2011-11-29 11:10:00,18.59,18.65,18.59,18.63,24500.0,16.1378,16.1899,16.1378,16.1725,24500.0
2011-11-29 11:20:00,18.64,18.68,18.61,18.67,25500.0,16.1812,16.2159,16.1552,16.2072,25500.0
2011-11-29 11:30:00,18.67,18.71,18.66,18.66,17400.0,16.2072,16.242,16.1986,16.1986,17400.0
2011-11-29 11:40:00,18.66,18.68,18.61,18.62,16500.0,16.1986,16.2159,16.1552,16.1638,16500.0
2011-11-29 11:50:00,18.62,18.62,18.55,18.56,15300.0,16.1638,16.1638,16.1031,16.1117,15300.0
2011-11-29 12:00:00,18.57,18.63,18.57,18.63,24700.0,16.1204,16.1725,16.1204,16.1725,24700.0
2011-11-29 12:10:00,18.62,18.64,18.62,18.62,11400.0,16.1638,16.1812,16.1638,16.1638,11400.0
2011-11-29 12:20:00,18.62,18.63,18.59,18.59,8900.0,16.1638,16.1725,16.1378,16.1378,8900.0
2011-11-29 12:30:00,18.6,18.6,18.55,18.55,14400.0,16.1465,16.1465,16.1031,16.1031,14400.0
2011-11-29 12:40:00,18.55,18.56,18.52,18.55,32400.0,16.1031,16.1117,16.077,16.1031,32400.0
2011-11-29 12:50:00,18.56,18.56,18.52,18.54,16200.0,16.1117,16.1117,16.077,16.0944,16200.0
2011-11-29 13:00:00,18.54,18.54,18.51,18.53,35900.0,16.0944,16.0944,16.0683,16.0857,35900.0
2011-11-29 13:10:00,18.53,18.54,18.52,18.54,13000.0,16.0857,16.0944,16.077,16.0944,13000.0
2011-11-29 13:20:00,18.54,18.58,18.54,18.54,21700.0,16.0944,16.1291,16.0944,16.0944,21700.0
2011-11-29 13:30:00,18.54,18.59,18.54,18.59,31800.0,16.0944,16.1378,16.0944,16.1378,31800.0
2011-11-29 13:40:00,18.59,18.59,18.54,18.54,32500.0,16.1378,16.1378,16.0944,16.0944,32500.0
2011-11-29 13:50:00,18.55,18.55,18.5,18.52,28300.0,16.1031,16.1031,16.0597,16.077,28300.0
2011-11-29 14:00:00,18.53,18.54,18.51,18.52,29500.0,16.0857,16.0944,16.0683,16.077,29500.0
2011-11-29 14:10:00,18.51,18.53,18.5,18.53,33900.0,16.0683,16.0857,16.0597,16.0857,33900.0
2011-11-29 14:20:00,18.53,18.54,18.52,18.53,20600.0,16.0857,16.0944,16.077,16.0857,20600.0
2011-11-29 14:30:00,18.53,18.53,18.51,18.52,18300.0,16.0857,16.0857,16.0683,16.077,18300.0
2011-11-29 14:40:00,18.52,18.53,18.5,18.51,43400.0,16.077,16.0857,16.0597,16.0683,43400.0
2011-11-29 14:50:00,18.51,18.53,18.5,18.52,38100.0,16.0683,16.0857,16.0597,16.077,38100.0
2011-11-29 15:00:00,18.51,18.52,18.5,18.5,25500.0,16.0683,16.077,16.0597,16.0597,25500.0
2011-11-29 15:10:00,18.5,18.58,18.5,18.54,61200.0,16.0597,16.1291,16.0597,16.0944,61200.0
2011-11-29 15:20:00,18.54,18.57,18.54,18.55,63000.0,16.0944,16.1204,16.0944,16.1031,63000.0
2011-11-29 15:30:00,18.55,18.57,18.51,18.52,64400.0,16.1031,16.1204,16.0683,16.077,64400.0
2011-11-29 15:40:00,18.53,18.57,18.51,18.57,120400.0,16.0857,16.1204,16.0683,16.1204,120400.0
2011-11-29 15:50:00,18.57,18.57,18.53,18.53,184500.0,16.1204,16.1204,16.0857,16.0857,184500.0
2011-11-30 09:30:00,19.03,19.11,18.96,18.97,61300.0,16.5198,16.5892,16.459,16.4677,61300.0
2011-11-30 09:40:00,18.96,19.16,18.96,19.16,47500.0,16.459,16.6326,16.459,16.6326,47500.0
2011-11-30 09:50:00,19.15,19.17,19.1,19.15,24100.0,16.6239,16.6413,16.5805,16.6239,24100.0
2011-11-30 10:00:00,19.15,19.16,19.08,19.12,76900.0,16.6239,16.6326,16.5632,16.5979,76900.0
2011-11-30 10:10:00,19.12,19.13,19.02,19.12,93200.0,16.5979,16.6066,16.5111,16.5979,93200.0
2011-11-30 10:20:00,19.12,19.18,19.12,19.17,34000.0,16.5979,16.65,16.5979,16.6413,34000.0
2011-11-30 10:30:00,19.17,19.18,19.14,19.16,37200.0,16.6413,16.65,16.6152,16.6326,37200.0
2011-11-30 10:40:00,19.16,19.2,19.16,19.2,37200.0,16.6326,16.6673,16.6326,16.6673,37200.0
2011-11-30 10:50:00,19.2,19.22,19.19,19.22,26300.0,16.6673,16.6847,16.6586,16.6847,26300.0
2011-11-30 11:00:00,19.21,19.21,19.15,19.16,34400.0,16.676,16.676,16.6239,16.6326,34400.0
2011-11-30 11:10:00,19.16,19.18,19.13,19.15,24000.0,16.6326,16.65,16.6066,16.6239,24000.0
2011-11-30 11:20:00,19.16,19.16,19.12,19.13,29300.0,16.6326,16.6326,16.5979,16.6066,29300.0
2011-11-30 11:30:00,19.13,19.22,19.13,19.21,23600.0,16.6066,16.6847,16.6066,16.676,23600.0
2011-11-30 11:40:00,19.22,19.23,19.2,19.2,15200.0,16.6847,16.6934,16.6673,16.6673,15200.0
2011-11-30 11:50:00,19.2,19.21,19.16,19.2,19800.0,16.6673,16.676,16.6326,16.6673,19800.0
2011-11-30 12:00:00,19.21,19.21,19.18,19.2,17300.0,16.676,16.676,16.65,16.6673,17300.0
2011-11-30 12:10:00,19.2,19.22,19.2,19.22,15800.0,16.6673,16.6847,16.6673,16.6847,15800.0
2011-11-30 12:20:00,19.22,19.25,19.21,19.21,17500.0,16.6847,16.7107,16.676,16.676,17500.0
2011-11-30 12:30:00,19.21,19.24,19.21,19.22,12900.0,16.676,16.702,16.676,16.6847,12900.0
2011-11-30 12:40:00,19.23,19.23,19.2,19.23,20300.0,16.6934,16.6934,16.6673,16.6934,20300.0
2011-11-30 12:50:00,19.22,19.25,19.22,19.23,18300.0,16.6847,16.7107,16.6847,16.6934,18300.0
2011-11-30 13:00:00,19.23,19.24,19.21,19.22,18100.0,16.6934,16.702,16.676,16.6847,18100.0
2011-11-30 13:10:00,19.22,19.23,19.19,19.2,11800.0,16.6847,16.6934,16.6586,16.6673,11800.0
2011-11-30 13:20:00,19.2,19.23,19.19,19.23,16600.0,16.6673,16.6934,16.6586,16.6934,16600.0
2011-11-30 13:30:00,19.22,19.24,19.22,19.23,18400.0,16.6847,16.702,16.6847,16.6934,18400.0
2011-11-30 13:40:00,19.23,19.25,19.22,19.24,40400.0,16.6934,16.7107,16.6847,16.702,40400.0
2011-11-30 13:50:00,19.25,19.25,19.21,19.21,16200.0,16.7107,16.7107,16.676,16.676,16200.0
2011-11-30 14:00:00,19.21,19.26,19.21,19.23,41500.0,16.676,16.7194,16.676,16.6934,41500.0
2011-11-30 14:10:00,19.23,19.25,19.23,19.25,12400.0,16.6934,16.7107,16.6934,16.7107,12400.0
2011-11-30 14:20:00,19.24,19.27,19.24,19.26,20800.0,16.702,16.7281,16.702,16.7194,20800.0
2011-11-30 14:30:00,19.27,19.31,19.26,19.3,26400.0,16.7281,16.7628,16.7194,16.7541,26400.0
2011-11-30 14:40:00,19.3,19.32,19.26,19.26,104000.0,16.7541,16.7715,16.7194,16.7194,104000.0
2011-11-30 14:50:00,19.27,19.28,19.16,19.19,127200.0,16.7281,16.7368,16.6326,16.6586,127200.0
2011-11-30 15:00:00,19.2,19.24,19.2,19.24,35500.0,16.6673,16.702,16.6673,16.702,35500.0
2011-11-30 15:10:00,19.24,19.31,19.23,19.29,54800.0,16.702,16.7628,16.6934,16.7455,54800.0
2011-11-30 15:20:00,19.29,19.33,19.28,19.32,60200.0,16.7455,16.7802,16.7368,16.7715,60200.0
2011-11-30 15:30:00,19.33,19.35,19.32,19.34,44600.0,16.7802,16.7975,16.7715,16.7889,44600.0
2011-11-30 15:40:00,19.34,19.42,19.34,19.38,139600.0,16.7889,16.8583,16.7889,16.8236,139600.0
2011-11-30 15:50:00,19.38,19.49,19.38,19.46,269300.0,16.8236,16.9191,16.8236,16.893,269300.0
2011-12-01 09:30:00,19.4,19.4,19.28,19.28,41300.0,16.8409,16.8409,16.7368,16.7368,41300.0
2011-12-01 09:40:00,19.29,19.36,19.27,19.34,22500.0,16.7455,16.8062,16.7281,16.7889,22500.0
2011-12-01 09:50:00,19.35,19.43,19.35,19.39,15900.0,16.7975,16.867,16.7975,16.8323,15900.0
2011-12-01 10:00:00,19.39,19.46,19.38,19.43,31400.0,16.8323,16.893,16.8236,16.867,31400.0
2011-12-01 10:10:00,19.43,19.44,19.36,19.38,34700.0,16.867,16.8757,16.8062,16.8236,34700.0
2011-12-01 10:20:00,19.39,19.46,19.39,19.45,14200.0,16.8323,16.893,16.8323,16.8843,14200.0
2011-12-01 10:30:00,19.44,19.44,19.39,19.39,60800.0,16.8757,16.8757,16.8323,16.8323,60800.0
2011-12-01 10:40:00,19.4,19.43,19.39,19.41,20800.0,16.8409,16.867,16.8323,16.8496,20800.0
2011-12-01 10:50:00,19.41,19.44,19.4,19.43,19100.0,16.8496,16.8757,16.8409,16.867,19100.0
2011-12-01 11:00:00,19.43,19.46,19.43,19.43,20100.0,16.867,16.893,16.867,16.867,20100.0
2011-12-01 11:10:00,19.43,19.43,19.38,19.43,25600.0,16.867,16.867,16.8236,16.867,25600.0
2011-12-01 11:20:00,19.43,19.47,19.42,19.46,27500.0,16.867,16.9017,16.8583,16.893,27500.0
2011-12-01 11:30:00,19.45,19.46,19.39,19.43,30500.0,16.8843,16.893,16.8323,16.867,30500.0
2011-12-01 11:40:00,19.44,19.44,19.39,19.4,29800.0,16.8757,16.8757,16.8323,16.8409,29800.0
2011-12-01 11:50:00,19.4,19.47,19.4,19.46,16500.0,16.8409,16.9017,16.8409,16.893,16500.0
2011-12-01 12:00:00,19.46,19.47,19.44,19.45,11400.0,16.893,16.9017,16.8757,16.8843,11400.0
2011-12-01 12:10:00,19.44,19.45,19.4,19.41,13800.0,16.8757,16.8843,16.8409,16.8496,13800.0
2011-12-01 12:20:00,19.41,19.43,19.4,19.43,29800.0,16.8496,16.867,16.8409,16.867,29800.0
2011-12-01 12:30:00,19.42,19.46,19.41,19.41,56100.0,16.8583,16.893,16.8496,16.8496,56100.0
2011-12-01 12:40:00,19.41,19.42,19.36,19.37,13900.0,16.8496,16.8583,16.8062,16.8149,13900.0
2011-12-01 12:50:00,19.37,19.38,19.3,19.31,52100.0,16.8149,16.8236,16.7541,16.7628,52100.0
2011-12-01 13:00:00,19.31,19.32,19.28,19.32,35300.0,16.7628,16.7715,16.7368,16.7715,35300.0
2011-12-01 13:10:00,19.32,19.37,19.32,19.37,12200.0,16.7715,16.8149,16.7715,16.8149,12200.0
2011-12-01 13:20:00,19.37,19.38,19.36,19.38,39500.0,16.8149,16.8236,16.8062,16.8236,39500.0
2011-12-01 13:30:00,19.38,19.41,19.38,19.41,42800.0,16.8236,16.8496,16.8236,16.8496,42800.0
2011-12-01 13:40:00,19.4,19.43,19.38,19.38,42000.0,16.8409,16.867,16.8236,16.8236,42000.0
2011-12-01 13:50:00,19.38,19.4,19.35,19.4,22800.0,16.8236,16.8409,16.7975,16.8409,22800.0
2011-12-01 14:00:00,19.4,19.4,19.35,19.39,28400.0,16.8409,16.8409,16.7975,16.8323,28400.0
2011-12-01 14:10:00,19.38,19.39,19.35,19.35,16100.0,16.8236,16.8323,16.7975,16.7975,16100.0
2011-12-01 14:20:00,19.36,19.37,19.36,19.36,9200.0,16.8062,16.8149,16.8062,16.8062,9200.0
2011-12-01 14:30:00,19.36,19.36,19.31,19.31,25000.0,16.8062,16.8062,16.7628,16.7628,25000.0
2011-12-01 14:40:00,19.31,19.33,19.28,19.32,56800.0,16.7628,16.7802,16.7368,16.7715,56800.0
2011-12-01 14:50:00,19.33,19.33,19.28,19.29,32200.0,16.7802,16.7802,16.7368,16.7455,32200.0
2011-12-01 15:00:00,19.28,19.28,19.23,19.23,34700.0,16.7368,16.7368,16.6934,16.6934,34700.0
2011-12-01 15:10:00,19.23,19.24,19.2,19.21,61200.0,16.6934,16.702,16.6673,16.676,61200.0
2011-12-01 15:20:00,19.21,19.26,19.19,19.25,92500.0,16.676,16.7194,16.6586,16.7107,92500.0
2011-12-01 15:30:00,19.26,19.27,19.22,19.23,49500.0,16.7194,16.7281,16.6847,16.6934,49500.0
2011-12-01 15:40:00,19.23,19.24,19.13,19.16,123800.0,16.6934,16.702,16.6066,16.6326,123800.0
2011-12-01 15:50:00,19.17,19.18,19.11,19.17,255000.0,16.6413,16.65,16.5892,16.6413,255000.0
2011-12-02 09:30:00,19.31,19.35,19.21,19.21,63400.0,16.7628,16.7975,16.676,16.676,63400.0
2011-12-02 09:40:00,19.22,19.24,19.06,19.08,69500.0,16.6847,16.702,16.5458,16.5632,69500.0
2011-12-02 09:50:00,19.08,19.17,19.04,19.16,27800.0,16.5632,16.6413,16.5284,16.6326,27800.0
2011-12-02 10:00:00,19.15,19.22,19.15,19.17,32800.0,16.6239,16.6847,16.6239,16.6413,32800.0
2011-12-02 10:10:00,19.18,19.28,19.17,19.24,23500.0,16.65,16.7368,16.6413,16.702,23500.0
2011-12-02 10:20:00,19.25,19.29,19.24,19.27,23400.0,16.7107,16.7455,16.702,16.7281,23400.0
2011-12-02 10:30:00,19.27,19.28,19.16,19.19,66100.0,16.7281,16.7368,16.6326,16.6586,66100.0
2011-12-02 10:40:00,19.19,19.19,19.12,19.17,89700.0,16.6586,16.6586,16.5979,16.6413,89700.0
2011-12-02 10:50:00,19.17,19.25,19.16,19.21,30500.0,16.6413,16.7107,16.6326,16.676,30500.0
2011-12-02 11:00:00,19.21,19.22,19.1,19.13,32200.0,16.676,16.6847,16.5805,16.6066,32200.0
2011-12-02 11:10:00,19.13,19.14,19.05,19.09,30800.0,16.6066,16.6152,16.5371,16.5718,30800.0
2011-12-02 11:20:00,19.09,19.11,19.05,19.09,29600.0,16.5718,16.5892,16.5371,16.5718,29600.0
2011-12-02 11:30:00,19.1,19.11,19.02,19.04,47600.0,16.5805,16.5892,16.5111,16.5284,47600.0
2011-12-02 11:40:00,19.05,19.05,18.96,18.97,29500.0,16.5371,16.5371,16.459,16.4677,29500.0
2011-12-02 11:50:00,18.96,19.0,18.95,19.0,27900.0,16.459,16.4937,16.4503,16.4937,27900.0
2011-12-02 12:00:00,19.0,19.0,18.95,18.98,35800.0,16.4937,16.4937,16.4503,16.4763,35800.0
2011-12-02 12:10:00,18.98,18.98,18.95,18.97,26500.0,16.4763,16.4763,16.4503,16.4677,26500.0
2011-12-02 12:20:00,18.98,19.03,18.98,19.02,13600.0,16.4763,16.5198,16.4763,16.5111,13600.0
2011-12-02 12:30:00,19.03,19.06,19.02,19.05,20500.0,16.5198,16.5458,16.5111,16.5371,20500.0
2011-12-02 12:40:00,19.06,19.1,19.05,19.1,16100.0,16.5458,16.5805,16.5371,16.5805,16100.0
2011-12-02 12:50:00,19.09,19.12,19.08,19.11,34000.0,16.5718,16.5979,16.5632,16.5892,34000.0
2011-12-02 13:00:00,19.1,19.1,19.05,19.07,29900.0,16.5805,16.5805,16.5371,16.5545,29900.0
2011-12-02 13:10:00,19.08,19.1,19.05,19.09,21600.0,16.5632,16.5805,16.5371,16.5718,21600.0
2011-12-02 13:20:00,19.1,19.1,19.08,19.09,29300.0,16.5805,16.5805,16.5632,16.5718,29300.0
2011-12-02 13:30:00,19.1,19.1,19.07,19.09,17200.0,16.5805,16.5805,16.5545,16.5718,17200.0
2011-12-02 13:40:00,19.1,19.17,19.1,19.15,25400.0,16.5805,16.6413,16.5805,16.6239,25400.0
2011-12-02 13:50:00,19.15,19.17,19.11,19.14,30800.0,16.6239,16.6413,16.5892,16.6152,30800.0
2011-12-02 14:00:00,19.14,19.14,19.07,19.11,35200.0,16.6152,16.6152,16.5545,16.5892,35200.0
2011-12-02 14:10:00,19.11,19.15,19.1,19.15,20100.0,16.5892,16.6239,16.5805,16.6239,20100.0
2011-12-02 14:20:00,19.14,19.15,19.08,19.09,51700.0,16.6152,16.6239,16.5632,16.5718,51700.0
2011-12-02 14:30:00,19.08,19.1,19.06,19.09,24200.0,16.5632,16.5805,16.5458,16.5718,24200.0
2011-12-02 14:40:00,19.09,19.13,19.08,19.12,32000.0,16.5718,16.6066,16.5632,16.5979,32000.0
2011-12-02 14:50:00,19.12,19.13,19.04,19.04,32500.0,16.5979,16.6066,16.5284,16.5284,32500.0
2011-12-02 15:00:00,19.04,19.11,19.04,19.1,37300.0,16.5284,16.5892,16.5284,16.5805,37300.0
2011-12-02 15:10:00,19.11,19.15,19.1,19.13,35100.0,16.5892,16.6239,16.5805,16.6066,35100.0
2011-12-02 15:20:00,19.12,19.13,19.11,19.12,22100.0,16.5979,16.6066,16.5892,16.5979,22100.0
2011-12-02 15:30:00,19.12,19.16,19.11,19.14,48200.0,16.5979,16.6326,16.5892,16.6152,48200.0
2011-12-02 15:40:00,19.14,19.14,19.06,19.06,58100.0,16.6152,16.6152,16.5458,16.5458,58100.0
2011-12-02 15:50:00,19.06,19.13,19.05,19.08,100800.0,16.5458,16.6066,16.5371,16.5632,100800.0
2011-12-05 09:30:00,19.35,19.37,19.29,19.35,20600.0,16.7975,16.8149,16.7455,16.7975,20600.0
2011-12-05 09:40:00,19.35,19.35,19.31,19.32,15800.0,16.7975,16.7975,16.7628,16.7715,15800.0
2011-12-05 09:50:00,19.31,19.4,19.31,19.4,38200.0,16.7628,16.8409,16.7628,16.8409,38200.0
2011-12-05 10:00:00,19.38,19.41,19.31,19.41,51200.0,16.8236,16.8496,16.7628,16.8496,51200.0
2011-12-05 10:10:00,19.42,19.48,19.41,19.48,16700.0,16.8583,16.9104,16.8496,16.9104,16700.0
2011-12-05 10:20:00,19.48,19.54,19.47,19.51,29400.0,16.9104,16.9625,16.9017,16.9364,29400.0
2011-12-05 10:30:00,19.51,19.57,19.51,19.56,16400.0,16.9364,16.9885,16.9364,16.9798,16400.0
2011-12-05 10:40:00,19.56,19.57,19.55,19.56,23500.0,16.9798,16.9885,16.9712,16.9798,23500.0
2011-12-05 10:50:00,19.56,19.57,19.53,19.54,35400.0,16.9798,16.9885,16.9538,16.9625,35400.0
2011-12-05 11:00:00,19.54,19.56,19.53,19.56,46000.0,16.9625,16.9798,16.9538,16.9798,46000.0
2011-12-05 11:10:00,19.56,19.6,19.55,19.6,24300.0,16.9798,17.0146,16.9712,17.0146,24300.0
2011-12-05 11:20:00,19.59,19.6,19.54,19.57,19100.0,17.0059,17.0146,16.9625,16.9885,19100.0
2011-12-05 11:30:00,19.57,19.59,19.55,19.59,20400.0,16.9885,17.0059,16.9712,17.0059,20400.0
2011-12-05 11:40:00,19.59,19.61,19.59,19.6,10100.0,17.0059,17.0232,17.0059,17.0146,10100.0
2011-12-05 11:50:00,19.6,19.62,19.6,19.61,15200.0,17.0146,17.0319,17.0146,17.0232,15200.0
2011-12-05 12:00:00,19.6,19.64,19.6,19.63,14600.0,17.0146,17.0493,17.0146,17.0406,14600.0
2011-12-05 12:10:00,19.62,19.64,19.61,19.64,18300.0,17.0319,17.0493,17.0232,17.0493,18300.0
2011-12-05 12:20:00,19.64,19.66,19.63,19.64,15400.0,17.0493,17.0666,17.0406,17.0493,15400.0
2011-12-05 12:30:00,19.64,19.67,19.63,19.65,17000.0,17.0493,17.0753,17.0406,17.058,17000.0
2011-12-05 12:40:00,19.65,19.65,19.64,19.65,11100.0,17.058,17.058,17.0493,17.058,11100.0
2011-12-05 12:50:00,19.64,19.65,19.59,19.6,50900.0,17.0493,17.058,17.0059,17.0146,50900.0
2011-12-05 13:00:00,19.61,19.61,19.55,19.55,12000.0,17.0232,17.0232,16.9712,16.9712,12000.0
2011-12-05 13:10:00,19.55,19.55,19.51,19.52,18100.0,16.9712,16.9712,16.9364,16.9451,18100.0
2011-12-05 13:20:00,19.51,19.52,19.51,19.52,8100.0,16.9364,16.9451,16.9364,16.9451,8100.0
2011-12-05 13:30:00,19.52,19.55,19.51,19.55,19800.0,16.9451,16.9712,16.9364,16.9712,19800.0
2011-12-05 13:40:00,19.55,19.55,19.39,19.39,75600.0,16.9712,16.9712,16.8323,16.8323,75600.0
2011-12-05 13:50:00,19.39,19.43,19.39,19.39,29400.0,16.8323,16.867,16.8323,16.8323,29400.0
2011-12-05 14:00:00,19.39,19.4,19.35,19.38,28800.0,16.8323,16.8409,16.7975,16.8236,28800.0
2011-12-05 14:10:00,19.38,19.4,19.34,19.37,32700.0,16.8236,16.8409,16.7889,16.8149,32700.0
2011-12-05 14:20:00,19.36,19.37,19.31,19.35,22000.0,16.8062,16.8149,16.7628,16.7975,22000.0
2011-12-05 14:30:00,19.35,19.36,19.32,19.36,36700.0,16.7975,16.8062,16.7715,16.8062,36700.0
2011-12-05 14:40:00,19.36,19.37,19.34,19.36,26600.0,16.8062,16.8149,16.7889,16.8062,26600.0
2011-12-05 14:50:00,19.37,19.38,19.36,19.38,29100.0,16.8149,16.8236,16.8062,16.8236,29100.0
2011-12-05 15:00:00,19.38,19.39,19.27,19.29,88000.0,16.8236,16.8323,16.7281,16.7455,88000.0
2011-12-05 15:10:00,19.29,19.3,19.23,19.26,63800.0,16.7455,16.7541,16.6934,16.7194,63800.0
2011-12-05 15:20:00,19.26,19.3,19.25,19.29,48200.0,16.7194,16.7541,16.7107,16.7455,48200.0
2011-12-05 15:30:00,19.29,19.31,19.25,19.29,105100.0,16.7455,16.7628,16.7107,16.7455,105100.0
2011-12-05 15:40:00,19.29,19.35,19.26,19.33,103800.0,16.7455,16.7975,16.7194,16.7802,103800.0
2011-12-05 15:50:00,19.34,19.42,19.31,19.41,125800.0,16.7889,16.8583,16.7628,16.8496,125800.0
2011-12-06 09:30:00,19.37,19.4,19.32,19.33,15600.0,16.8149,16.8409,16.7715,16.7802,15600.0
2011-12-06 09:40:00,19.34,19.35,19.2,19.2,15200.0,16.7889,16.7975,16.6673,16.6673,15200.0
2011-12-06 09:50:00,19.2,19.36,19.2,19.34,8500.0,16.6673,16.8062,16.6673,16.7889,8500.0
2011-12-06 10:00:00,19.33,19.41,19.33,19.39,18800.0,16.7802,16.8496,16.7802,16.8323,18800.0
2011-12-06 10:10:00,19.39,19.45,19.36,19.44,21400.0,16.8323,16.8843,16.8062,16.8757,21400.0
2011-12-06 10:20:00,19.44,19.48,19.43,19.46,36400.0,16.8757,16.9104,16.867,16.893,36400.0
2011-12-06 10:30:00,19.45,19.49,19.4,19.41,34200.0,16.8843,16.9191,16.8409,16.8496,34200.0
2011-12-06 10:40:00,19.4,19.4,19.33,19.34,13900.0,16.8409,16.8409,16.7802,16.7889,13900.0
2011-12-06 10:50:00,19.34,19.36,19.3,19.31,13300.0,16.7889,16.8062,16.7541,16.7628,13300.0
2011-12-06 11:00:00,19.31,19.33,19.3,19.3,19300.0,16.7628,16.7802,16.7541,16.7541,19300.0
2011-12-06 11:10:00,19.31,19.35,19.3,19.32,14400.0,16.7628,16.7975,16.7541,16.7715,14400.0
2011-12-06 11:20:00,19.32,19.37,19.32,19.33,11500.0,16.7715,16.8149,16.7715,16.7802,11500.0
2011-12-06 11:30:00,19.33,19.33,19.28,19.33,13200.0,16.7802,16.7802,16.7368,16.7802,13200.0
2011-12-06 11:40:00,19.33,19.33,19.3,19.3,19600.0,16.7802,16.7802,16.7541,16.7541,19600.0
2011-12-06 11:50:00,19.31,19.38,19.3,19.38,15600.0,16.7628,16.8236,16.7541,16.8236,15600.0
2011-12-06 12:00:00,19.38,19.38,19.37,19.38,11100.0,16.8236,16.8236,16.8149,16.8236,11100.0
2011-12-06 12:10:00,19.37,19.4,19.37,19.37,19200.0,16.8149,16.8409,16.8149,16.8149,19200.0
2011-12-06 12:20:00,19.38,19.39,19.36,19.36,22500.0,16.8236,16.8323,16.8062,16.8062,22500.0
2011-12-06 12:30:00,19.36,19.36,19.33,19.35,15800.0,16.8062,16.8062,16.7802,16.7975,15800.0
2011-12-06 12:40:00,19.36,19.36,19.33,19.34,11500.0,16.8062,16.8062,16.7802,16.7889,11500.0
2011-12-06 12:50:00,19.34,19.34,19.33,19.33,5700.0,16.7889,16.7889,16.7802,16.7802,5700.0
2011-12-06 13:00:00,19.33,19.34,19.31,19.33,66900.0,16.7802,16.7889,16.7628,16.7802,66900.0
2011-12-06 13:10:00,19.33,19.41,19.32,19.39,33900.0,16.7802,16.8496,16.7715,16.8323,33900.0
2011-12-06 13:20:00,19.39,19.44,19.38,19.44,23300.0,16.8323,16.8757,16.8236,16.8757,23300.0
2011-12-06 13:30:00,19.44,19.47,19.43,19.45,49400.0,16.8757,16.9017,16.867,16.8843,49400.0
2011-12-06 13:40:00,19.44,19.44,19.4,19.41,18400.0,16.8757,16.8757,16.8409,16.8496,18400.0
2011-12-06 13:50:00,19.41,19.43,19.4,19.43,16800.0,16.8496,16.867,16.8409,16.867,16800.0
2011-12-06 14:00:00,19.43,19.44,19.4,19.44,20800.0,16.867,16.8757,16.8409,16.8757,20800.0
2011-12-06 14:10:00,19.43,19.48,19.43,19.48,15000.0,16.867,16.9104,16.867,16.9104,15000.0
2011-12-06 14:20:00,19.48,19.48,19.44,19.47,19400.0,16.9104,16.9104,16.8757,16.9017,19400.0
2011-12-06 14:30:00,19.47,19.52,19.46,19.5,21800.0,16.9017,16.9451,16.893,16.9278,21800.0
2011-12-06 14:40:00,19.51,19.54,19.51,19.51,36800.0,16.9364,16.9625,16.9364,16.9364,36800.0
2011-12-06 14:50:00,19.51,19.56,19.51,19.53,25400.0,16.9364,16.9798,16.9364,16.9538,25400.0
2011-12-06 15:00:00,19.53,19.53,19.48,19.48,30300.0,16.9538,16.9538,16.9104,16.9104,30300.0
2011-12-06 15:10:00,19.48,19.49,19.45,19.45,24000.0,16.9104,16.9191,16.8843,16.8843,24000.0
2011-12-06 15:20:00,19.45,19.46,19.42,19.42,30800.0,16.8843,16.893,16.8583,16.8583,30800.0
2011-12-06 15:30:00,19.43,19.51,19.42,19.45,105400.0,16.867,16.9364,16.8583,16.8843,105400.0
2011-12-06 15:40:00,19.46,19.46,19.41,19.41,60700.0,16.893,16.893,16.8496,16.8496,60700.0
2011-12-06 15:50:00,19.41,19.42,19.38,19.38,103700.0,16.8496,16.8583,16.8236,16.8236,103700.0
2011-12-07 09:30:00,19.27,19.3,19.17,19.28,21700.0,16.7281,16.7541,16.6413,16.7368,21700.0
2011-12-07 09:40:00,19.27,19.28,19.21,19.28,74400.0,16.7281,16.7368,16.676,16.7368,74400.0
2011-12-07 09:50:00,19.27,19.33,19.25,19.27,16900.0,16.7281,16.7802,16.7107,16.7281,16900.0
2011-12-07 10:00:00,19.27,19.3,19.25,19.25,19500.0,16.7281,16.7541,16.7107,16.7107,19500.0
2011-12-07 10:10:00,19.25,19.3,19.25,19.29,23900.0,16.7107,16.7541,16.7107,16.7455,23900.0
2011-12-07 10:20:00,19.3,19.31,19.23,19.25,43700.0,16.7541,16.7628,16.6934,16.7107,43700.0
2011-12-07 10:30:00,19.25,19.29,19.24,19.29,63500.0,16.7107,16.7455,16.702,16.7455,63500.0
2011-12-07 10:40:00,19.28,19.36,19.28,19.36,56400.0,16.7368,16.8062,16.7368,16.8062,56400.0
2011-12-07 10:50:00,19.35,19.36,19.32,19.35,27100.0,16.7975,16.8062,16.7715,16.7975,27100.0
2011-12-07 11:00:00,19.35,19.38,19.34,19.35,37400.0,16.7975,16.8236,16.7889,16.7975,37400.0
2011-12-07 11:10:00,19.35,19.35,19.3,19.3,11900.0,16.7975,16.7975,16.7541,16.7541,11900.0
2011-12-07 11:20:00,19.3,19.36,19.3,19.33,28000.0,16.7541,16.8062,16.7541,16.7802,28000.0
2011-12-07 11:30:00,19.33,19.34,19.32,19.32,11500.0,16.7802,16.7889,16.7715,16.7715,11500.0
2011-12-07 11:40:00,19.33,19.33,19.3,19.3,9800.0,16.7802,16.7802,16.7541,16.7541,9800.0
2011-12-07 11:50:00,19.3,19.34,19.3,19.33,16000.0,16.7541,16.7889,16.7541,16.7802,16000.0
2011-12-07 12:00:00,19.33,19.35,19.32,19.32,15700.0,16.7802,16.7975,16.7715,16.7715,15700.0
2011-12-07 12:10:00,19.33,19.33,19.31,19.31,4800.0,16.7802,16.7802,16.7628,16.7628,4800.0
2011-12-07 12:20:00,19.31,19.37,19.31,19.37,23500.0,16.7628,16.8149,16.7628,16.8149,23500.0
2011-12-07 12:30:00,19.36,19.37,19.35,19.35,12300.0,16.8062,16.8149,16.7975,16.7975,12300.0
2011-12-07 12:40:00,19.36,19.38,19.35,19.37,12600.0,16.8062,16.8236,16.7975,16.8149,12600.0
2011-12-07 12:50:00,19.37,19.38,19.34,19.34,29200.0,16.8149,16.8236,16.7889,16.7889,29200.0
2011-12-07 13:00:00,19.34,19.35,19.33,19.33,9200.0,16.7889,16.7975,16.7802,16.7802,9200.0
2011-12-07 13:10:00,19.33,19.34,19.3,19.34,56100.0,16.7802,16.7889,16.7541,16.7889,56100.0
2011-12-07 13:20:00,19.33,19.37,19.33,19.36,15600.0,16.7802,16.8149,16.7802,16.8062,15600.0
2011-12-07 13:30:00,19.36,19.36,19.33,19.34,11500.0,16.8062,16.8062,16.7802,16.7889,11500.0
2011-12-07 13:40:00,19.34,19.35,19.32,19.32,15300.0,16.7889,16.7975,16.7715,16.7715,15300.0
2011-12-07 13:50:00,19.32,19.33,19.32,19.32,14500.0,16.7715,16.7802,16.7715,16.7715,14500.0
2011-12-07 14:00:00,19.32,19.33,19.29,19.3,45400.0,16.7715,16.7802,16.7455,16.7541,45400.0
2011-12-07 14:10:00,19.29,19.32,19.29,19.31,19500.0,16.7455,16.7715,16.7455,16.7628,19500.0
2011-12-07 14:20:00,19.3,19.35,19.3,19.35,15900.0,16.7541,16.7975,16.7541,16.7975,15900.0
2011-12-07 14:30:00,19.35,19.35,19.32,19.34,31400.0,16.7975,16.7975,16.7715,16.7889,31400.0
2011-12-07 14:40:00,19.34,19.35,19.29,19.29,46100.0,16.7889,16.7975,16.7455,16.7455,46100.0
2011-12-07 14:50:00,19.29,19.3,19.28,19.29,34000.0,16.7455,16.7541,16.7368,16.7455,34000.0
2011-12-07 15:00:00,19.28,19.3,19.28,19.3,19200.0,16.7368,16.7541,16.7368,16.7541,19200.0
2011-12-07 15:10:00,19.29,19.32,19.28,19.3,70400.0,16.7455,16.7715,16.7368,16.7541,70400.0
2011-12-07 15:20:00,19.29,19.35,19.29,19.34,67500.0,16.7455,16.7975,16.7455,16.7889,67500.0
2011-12-07 15:30:00,19.35,19.39,19.34,19.38,139400.0,16.7975,16.8323,16.7889,16.8236,139400.0
2011-12-07 15:40:00,19.38,19.42,19.34,19.37,128000.0,16.8236,16.8583,16.7889,16.8149,128000.0
2011-12-07 15:50:00,19.36,19.39,19.31,19.33,263400.0,16.8062,16.8323,16.7628,16.7802,263400.0
2011-12-08 09:30:00,19.22,19.31,19.18,19.28,19400.0,16.6847,16.7628,16.65,16.7368,19400.0
2011-12-08 09:40:00,19.29,19.3,19.24,19.29,18200.0,16.7455,16.7541,16.702,16.7455,18200.0
2011-12-08 09:50:00,19.28,19.28,19.17,19.19,27200.0,16.7368,16.7368,16.6413,16.6586,27200.0
2011-12-08 10:00:00,19.18,19.21,19.11,19.11,22000.0,16.65,16.676,16.5892,16.5892,22000.0
2011-12-08 10:10:00,19.11,19.21,19.11,19.17,30800.0,16.5892,16.676,16.5892,16.6413,30800.0
2011-12-08 10:20:00,19.17,19.25,19.15,19.23,19800.0,16.6413,16.7107,16.6239,16.6934,19800.0
2011-12-08 10:30:00,19.22,19.3,19.22,19.25,19000.0,16.6847,16.7541,16.6847,16.7107,19000.0
2011-12-08 10:40:00,19.24,19.33,19.24,19.31,21200.0,16.702,16.7802,16.702,16.7628,21200.0
2011-12-08 10:50:00,19.31,19.32,19.23,19.23,29100.0,16.7628,16.7715,16.6934,16.6934,29100.0
2011-12-08 11:00:00,19.23,19.23,19.19,19.2,19600.0,16.6934,16.6934,16.6586,16.6673,19600.0
2011-12-08 11:10:00,19.19,19.21,19.15,19.15,76400.0,16.6586,16.676,16.6239,16.6239,76400.0
2011-12-08 11:20:00,19.15,19.18,19.13,19.14,21000.0,16.6239,16.65,16.6066,16.6152,21000.0
2011-12-08 11:30:00,19.15,19.18,19.11,19.12,24600.0,16.6239,16.65,16.5892,16.5979,24600.0
2011-12-08 11:40:00,19.12,19.15,19.1,19.15,15300.0,16.5979,16.6239,16.5805,16.6239,15300.0
2011-12-08 11:50:00,19.14,19.17,19.13,19.16,16400.0,16.6152,16.6413,16.6066,16.6326,16400.0
2011-12-08 12:00:00,19.16,19.18,19.14,19.18,22300.0,16.6326,16.65,16.6152,16.65,22300.0
2011-12-08 12:10:00,19.18,19.21,19.17,19.21,15100.0,16.65,16.676,16.6413,16.676,15100.0
2011-12-08 12:20:00,19.21,19.21,19.18,19.19,14500.0,16.676,16.676,16.65,16.6586,14500.0
2011-12-08 12:30:00,19.19,19.2,19.18,19.19,13500.0,16.6586,16.6673,16.65,16.6586,13500.0
2011-12-08 12:40:00,19.19,19.22,19.19,19.22,18500.0,16.6586,16.6847,16.6586,16.6847,18500.0
2011-12-08 12:50:00,19.22,19.24,19.22,19.24,19500.0,16.6847,16.702,16.6847,16.702,19500.0
2011-12-08 13:00:00,19.23,19.24,19.16,19.17,26600.0,16.6934,16.702,16.6326,16.6413,26600.0
2011-12-08 13:10:00,19.17,19.17,19.12,19.16,27200.0,16.6413,16.6413,16.5979,16.6326,27200.0
2011-12-08 13:20:00,19.16,19.17,19.14,19.15,35600.0,16.6326,16.6413,16.6152,16.6239,35600.0
2011-12-08 13:30:00,19.15,19.17,19.14,19.17,28600.0,16.6239,16.6413,16.6152,16.6413,28600.0
2011-12-08 13:40:00,19.17,19.19,19.16,19.17,23900.0,16.6413,16.6586,16.6326,16.6413,23900.0
2011-12-08 13:50:00,19.16,19.19,19.16,19.19,21500.0,16.6326,16.6586,16.6326,16.6586,21500.0
2011-12-08 14:00:00,19.19,19.21,19.15,19.2,52800.0,16.6586,16.676,16.6239,16.6673,52800.0
2011-12-08 14:10:00,19.21,19.24,19.21,19.24,32500.0,16.676,16.702,16.676,16.702,32500.0
2011-12-08 14:20:00,19.23,19.24,19.2,19.22,44400.0,16.6934,16.702,16.6673,16.6847,44400.0
2011-12-08 14:30:00,19.21,19.23,19.18,19.2,30400.0,16.676,16.6934,16.65,16.6673,30400.0
2011-12-08 14:40:00,19.21,19.22,19.17,19.22,37200.0,16.676,16.6847,16.6413,16.6847,37200.0
2011-12-08 14:50:00,19.22,19.24,19.19,19.21,78100.0,16.6847,16.702,16.6586,16.676,78100.0
2011-12-08 15:00:00,19.2,19.22,19.18,19.19,60000.0,16.6673,16.6847,16.65,16.6586,60000.0
2011-12-08 15:10:00,19.19,19.29,19.19,19.28,82600.0,16.6586,16.7455,16.6586,16.7368,82600.0
2011-12-08 15:20:00,19.28,19.32,19.25,19.32,97100.0,16.7368,16.7715,16.7107,16.7715,97100.0
2011-12-08 15:30:00,19.31,19.37,19.29,19.3,228600.0,16.7628,16.8149,16.7455,16.7541,228600.0
2011-12-08 15:40:00,19.29,19.32,19.25,19.29,252500.0,16.7455,16.7715,16.7107,16.7455,252500.0
2011-12-08 15:50:00,19.29,19.31,19.26,19.31,491800.0,16.7455,16.7628,16.7194,16.7628,491800.0
2011-12-09 09:30:00,19.4,19.4,19.29,19.33,24000.0,16.8409,16.8409,16.7455,16.7802,24000.0
2011-12-09 09:40:00,19.35,19.42,19.29,19.42,22800.0,16.7975,16.8583,16.7455,16.8583,22800.0
2011-12-09 09:50:00,19.41,19.51,19.41,19.49,24600.0,16.8496,16.9364,16.8496,16.9191,24600.0
2011-12-09 10:00:00,19.49,19.53,19.47,19.49,38100.0,16.9191,16.9538,16.9017,16.9191,38100.0
2011-12-09 10:10:00,19.5,19.52,19.47,19.47,37700.0,16.9278,16.9451,16.9017,16.9017,37700.0
2011-12-09 10:20:00,19.47,19.49,19.44,19.49,34600.0,16.9017,16.9191,16.8757,16.9191,34600.0
2011-12-09 10:30:00,19.49,19.54,19.46,19.48,44000.0,16.9191,16.9625,16.893,16.9104,44000.0
2011-12-09 10:40:00,19.48,19.48,19.44,19.47,50000.0,16.9104,16.9104,16.8757,16.9017,50000.0
2011-12-09 10:50:00,19.48,19.52,19.44,19.52,56300.0,16.9104,16.9451,16.8757,16.9451,56300.0
2011-12-09 11:00:00,19.52,19.56,19.52,19.55,33300.0,16.9451,16.9798,16.9451,16.9712,33300.0
2011-12-09 11:10:00,19.56,19.59,19.54,19.57,64200.0,16.9798,17.0059,16.9625,16.9885,64200.0
2011-12-09 11:20:00,19.57,19.65,19.57,19.64,56400.0,16.9885,17.058,16.9885,17.0493,56400.0
2011-12-09 11:30:00,19.64,19.66,19.59,19.59,35700.0,17.0493,17.0666,17.0059,17.0059,35700.0
2011-12-09 11:40:00,19.59,19.61,19.53,19.53,41500.0,17.0059,17.0232,16.9538,16.9538,41500.0
2011-12-09 11:50:00,19.54,19.55,19.53,19.54,17500.0,16.9625,16.9712,16.9538,16.9625,17500.0
2011-12-09 12:00:00,19.55,19.63,19.54,19.62,36000.0,16.9712,17.0406,16.9625,17.0319,36000.0
2011-12-09 12:10:00,19.62,19.63,19.6,19.61,31500.0,17.0319,17.0406,17.0146,17.0232,31500.0
2011-12-09 12:20:00,19.61,19.63,19.6,19.6,33800.0,17.0232,17.0406,17.0146,17.0146,33800.0
2011-12-09 12:30:00,19.6,19.63,19.59,19.6,46900.0,17.0146,17.0406,17.0059,17.0146,46900.0
2011-12-09 12:40:00,19.59,19.63,19.57,19.61,45100.0,17.0059,17.0406,16.9885,17.0232,45100.0
2011-12-09 12:50:00,19.62,19.62,19.59,19.59,14500.0,17.0319,17.0319,17.0059,17.0059,14500.0
2011-12-09 13:00:00,19.6,19.61,19.59,19.59,35400.0,17.0146,17.0232,17.0059,17.0059,35400.0
2011-12-09 13:10:00,19.59,19.62,19.59,19.62,14100.0,17.0059,17.0319,17.0059,17.0319,14100.0
2011-12-09 13:20:00,19.62,19.63,19.61,19.62,44500.0,17.0319,17.0406,17.0232,17.0319,44500.0
2011-12-09 13:30:00,19.61,19.62,19.59,19.6,48200.0,17.0232,17.0319,17.0059,17.0146,48200.0
2011-12-09 13:40:00,19.6,19.6,19.59,19.6,32900.0,17.0146,17.0146,17.0059,17.0146,32900.0
2011-12-09 13:50:00,19.6,19.61,19.59,19.6,30200.0,17.0146,17.0232,17.0059,17.0146,30200.0
2011-12-09 14:00:00,19.6,19.63,19.6,19.62,25400.0,17.0146,17.0406,17.0146,17.0319,25400.0
2011-12-09 14:10:00,19.63,19.63,19.62,19.62,82200.0,17.0406,17.0406,17.0319,17.0319,82200.0
2011-12-09 14:20:00,19.62,19.71,19.62,19.7,82200.0,17.0319,17.1101,17.0319,17.1014,82200.0
2011-12-09 14:30:00,19.7,19.74,19.68,19.7,33300.0,17.1014,17.1361,17.084,17.1014,33300.0
2011-12-09 14:40:00,19.7,19.72,19.67,19.72,31300.0,17.1014,17.1187,17.0753,17.1187,31300.0
2011-12-09 14:50:00,19.71,19.72,19.67,19.67,28400.0,17.1101,17.1187,17.0753,17.0753,28400.0
2011-12-09 15:00:00,19.67,19.68,19.6,19.63,97900.0,17.0753,17.084,17.0146,17.0406,97900.0
2011-12-09 15:10:00,19.63,19.67,19.63,19.65,79500.0,17.0406,17.0753,17.0406,17.058,79500.0
2011-12-09 15:20:00,19.66,19.8,19.65,19.79,155400.0,17.0666,17.1882,17.058,17.1795,155400.0
2011-12-09 15:30:00,19.79,19.8,19.79,19.8,100200.0,17.1795,17.1882,17.1795,17.1882,100200.0
2011-12-09 15:40:00,19.79,19.86,19.77,19.78,290000.0,17.1795,17.2403,17.1621,17.1708,290000.0
2011-12-09 15:50:00,19.78,19.83,19.75,19.79,192100.0,17.1708,17.2142,17.1448,17.1795,192100.0
2011-12-12 09:30:00,19.54,19.6,19.48,19.54,56700.0,16.9625,17.0146,16.9104,16.9625,56700.0
2011-12-12 09:40:00,19.54,19.55,19.46,19.51,30500.0,16.9625,16.9712,16.893,16.9364,30500.0
2011-12-12 09:50:00,19.5,19.54,19.48,19.5,61000.0,16.9278,16.9625,16.9104,16.9278,61000.0
2011-12-12 10:00:00,19.5,19.57,19.48,19.55,46500.0,16.9278,16.9885,16.9104,16.9712,46500.0
2011-12-12 10:10:00,19.55,19.57,19.51,19.53,23200.0,16.9712,16.9885,16.9364,16.9538,23200.0
2011-12-12 10:20:00,19.53,19.55,19.5,19.54,30100.0,16.9538,16.9712,16.9278,16.9625,30100.0
2011-12-12 10:30:00,19.53,19.54,19.49,19.52,38600.0,16.9538,16.9625,16.9191,16.9451,38600.0
2011-12-12 10:40:00,19.52,19.53,19.49,19.51,18700.0,16.9451,16.9538,16.9191,16.9364,18700.0
2011-12-12 10:50:00,19.5,19.53,19.49,19.5,16800.0,16.9278,16.9538,16.9191,16.9278,16800.0
2011-12-12 11:00:00,19.5,19.51,19.48,19.48,30100.0,16.9278,16.9364,16.9104,16.9104,30100.0
2011-12-12 11:10:00,19.49,19.51,19.48,19.5,34000.0,16.9191,16.9364,16.9104,16.9278,34000.0
2011-12-12 11:20:00,19.5,19.58,19.49,19.55,36000.0,16.9278,16.9972,16.9191,16.9712,36000.0
2011-12-12 11:30:00,19.55,19.56,19.52,19.53,22300.0,16.9712,16.9798,16.9451,16.9538,22300.0
2011-12-12 11:40:00,19.52,19.52,19.49,19.5,30400.0,16.9451,16.9451,16.9191,16.9278,30400.0
2011-12-12 11:50:00,19.51,19.53,19.49,19.51,70300.0,16.9364,16.9538,16.9191,16.9364,70300.0
2011-12-12 12:00:00,19.51,19.53,19.49,19.5,39500.0,16.9364,16.9538,16.9191,16.9278,39500.0
2011-12-12 12:10:00,19.5,19.56,19.5,19.53,30100.0,16.9278,16.9798,16.9278,16.9538,30100.0
2011-12-12 12:20:00,19.53,19.53,19.5,19.51,17500.0,16.9538,16.9538,16.9278,16.9364,17500.0
2011-12-12 12:30:00,19.5,19.54,19.5,19.54,22700.0,16.9278,16.9625,16.9278,16.9625,22700.0
2011-12-12 12:40:00,19.53,19.54,19.52,19.54,17400.0,16.9538,16.9625,16.9451,16.9625,17400.0
2011-12-12 12:50:00,19.54,19.56,19.54,19.55,12800.0,16.9625,16.9798,16.9625,16.9712,12800.0
2011-12-12 13:00:00,19.54,19.54,19.5,19.51,19000.0,16.9625,16.9625,16.9278,16.9364,19000.0
2011-12-12 13:10:00,19.5,19.54,19.49,19.51,68400.0,16.9278,16.9625,16.9191,16.9364,68400.0
2011-12-12 13:20:00,19.51,19.54,19.5,19.54,20200.0,16.9364,16.9625,16.9278,16.9625,20200.0
2011-12-12 13:30:00,19.54,19.54,19.52,19.52,9300.0,16.9625,16.9625,16.9451,16.9451,9300.0
2011-12-12 13:40:00,19.52,19.53,19.52,19.52,5100.0,16.9451,16.9538,16.9451,16.9451,5100.0
2011-12-12 13:50:00,19.52,19.54,19.5,19.53,44700.0,16.9451,16.9625,16.9278,16.9538,44700.0
2011-12-12 14:00:00,19.52,19.53,19.5,19.52,30700.0,16.9451,16.9538,16.9278,16.9451,30700.0
2011-12-12 14:10:00,19.51,19.55,19.5,19.55,39600.0,16.9364,16.9712,16.9278,16.9712,39600.0
2011-12-12 14:20:00,19.55,19.58,19.52,19.52,20700.0,16.9712,16.9972,16.9451,16.9451,20700.0
2011-12-12 14:30:00,19.52,19.53,19.49,19.5,58300.0,16.9451,16.9538,16.9191,16.9278,58300.0
2011-12-12 14:40:00,19.5,19.51,19.5,19.51,25500.0,16.9278,16.9364,16.9278,16.9364,25500.0
2011-12-12 14:50:00,19.5,19.56,19.5,19.55,36200.0,16.9278,16.9798,16.9278,16.9712,36200.0
2011-12-12 15:00:00,19.55,19.56,19.5,19.51,35800.0,16.9712,16.9798,16.9278,16.9364,35800.0
2011-12-12 15:10:00,19.5,19.53,19.5,19.52,28900.0,16.9278,16.9538,16.9278,16.9451,28900.0
2011-12-12 15:20:00,19.51,19.55,19.49,19.51,71000.0,16.9364,16.9712,16.9191,16.9364,71000.0
2011-12-12 15:30:00,19.51,19.52,19.5,19.51,64300.0,16.9364,16.9451,16.9278,16.9364,64300.0
2011-12-12 15:40:00,19.51,19.55,19.5,19.51,131100.0,16.9364,16.9712,16.9278,16.9364,131100.0
2011-12-12 15:50:00,19.51,19.57,19.51,19.55,172700.0,16.9364,16.9885,16.9364,16.9712,172700.0
2011-12-13 09:30:00,19.63,19.64,19.57,19.64,23200.0,17.0406,17.0493,16.9885,17.0493,23200.0
2011-12-13 09:40:00,19.64,19.74,19.63,19.69,27600.0,17.0493,17.1361,17.0406,17.0927,27600.0
2011-12-13 09:50:00,19.69,19.71,19.6,19.62,21800.0,17.0927,17.1101,17.0146,17.0319,21800.0
2011-12-13 10:00:00,19.62,19.67,19.61,19.61,18900.0,17.0319,17.0753,17.0232,17.0232,18900.0
2011-12-13 10:10:00,19.61,19.63,19.58,19.58,19400.0,17.0232,17.0406,16.9972,16.9972,19400.0
2011-12-13 10:20:00,19.59,19.59,19.55,19.56,25000.0,17.0059,17.0059,16.9712,16.9798,25000.0
2011-12-13 10:30:00,19.55,19.56,19.48,19.51,42700.0,16.9712,16.9798,16.9104,16.9364,42700.0
2011-12-13 10:40:00,19.51,19.56,19.49,19.55,34000.0,16.9364,16.9798,16.9191,16.9712,34000.0
2011-12-13 10:50:00,19.54,19.58,19.53,19.55,15000.0,16.9625,16.9972,16.9538,16.9712,15000.0
2011-12-13 11:00:00,19.55,19.55,19.49,19.51,38900.0,16.9712,16.9712,16.9191,16.9364,38900.0
2011-12-13 11:10:00,19.5,19.55,19.5,19.53,18500.0,16.9278,16.9712,16.9278,16.9538,18500.0
2011-12-13 11:20:00,19.52,19.57,19.52,19.55,29200.0,16.9451,16.9885,16.9451,16.9712,29200.0
2011-12-13 11:30:00,19.55,19.58,19.52,19.58,15400.0,16.9712,16.9972,16.9451,16.9972,15400.0
2011-12-13 11:40:00,19.58,19.58,19.54,19.55,15100.0,16.9972,16.9972,16.9625,16.9712,15100.0
2011-12-13 11:50:00,19.55,19.55,19.54,19.55,13800.0,16.9712,16.9712,16.9625,16.9712,13800.0
2011-12-13 12:00:00,19.55,19.56,19.52,19.53,18400.0,16.9712,16.9798,16.9451,16.9538,18400.0
2011-12-13 12:10:00,19.53,19.54,19.53,19.53,6400.0,16.9538,16.9625,16.9538,16.9538,6400.0
2011-12-13 12:20:00,19.53,19.54,19.5,19.52,26900.0,16.9538,16.9625,16.9278,16.9451,26900.0
2011-12-13 12:30:00,19.52,19.53,19.49,19.5,33100.0,16.9451,16.9538,16.9191,16.9278,33100.0
2011-12-13 12:40:00,19.5,19.55,19.5,19.55,23300.0,16.9278,16.9712,16.9278,16.9712,23300.0
2011-12-13 12:50:00,19.55,19.56,19.54,19.55,6400.0,16.9712,16.9798,16.9625,16.9712,6400.0
2011-12-13 13:00:00,19.55,19.55,19.52,19.52,26200.0,16.9712,16.9712,16.9451,16.9451,26200.0
2011-12-13 13:10:00,19.52,19.57,19.52,19.55,14500.0,16.9451,16.9885,16.9451,16.9712,14500.0
2011-12-13 13:20:00,19.55,19.56,19.53,19.54,20900.0,16.9712,16.9798,16.9538,16.9625,20900.0
2011-12-13 13:30:00,19.54,19.55,19.51,19.51,41900.0,16.9625,16.9712,16.9364,16.9364,41900.0
2011-12-13 13:40:00,19.52,19.55,19.52,19.53,27200.0,16.9451,16.9712,16.9451,16.9538,27200.0
2011-12-13 13:50:00,19.53,19.56,19.53,19.55,18600.0,16.9538,16.9798,16.9538,16.9712,18600.0
2011-12-13 14:00:00,19.55,19.61,19.54,19.61,29400.0,16.9712,17.0232,16.9625,17.0232,29400.0
2011-12-13 14:10:00,19.6,19.61,19.53,19.53,73300.0,17.0146,17.0232,16.9538,16.9538,73300.0
2011-12-13 14:20:00,19.52,19.56,19.49,19.55,73400.0,16.9451,16.9798,16.9191,16.9712,73400.0
2011-12-13 14:30:00,19.55,19.55,19.47,19.49,126600.0,16.9712,16.9712,16.9017,16.9191,126600.0
2011-12-13 14:40:00,19.5,19.52,19.44,19.47,76300.0,16.9278,16.9451,16.8757,16.9017,76300.0
2011-12-13 14:50:00,19.47,19.5,19.46,19.47,68000.0,16.9017,16.9278,16.893,16.9017,68000.0
2011-12-13 15:00:00,19.47,19.49,19.46,19.48,63400.0,16.9017,16.9191,16.893,16.9104,63400.0
2011-12-13 15:10:00,19.48,19.48,19.42,19.42,83800.0,16.9104,16.9104,16.8583,16.8583,83800.0
2011-12-13 15:20:00,19.42,19.43,19.37,19.38,98300.0,16.8583,16.867,16.8149,16.8236,98300.0
2011-12-13 15:30:00,19.38,19.39,19.33,19.33,135600.0,16.8236,16.8323,16.7802,16.7802,135600.0
2011-12-13 15:40:00,19.33,19.38,19.33,19.35,101100.0,16.7802,16.8236,16.7802,16.7975,101100.0
2011-12-13 15:50:00,19.35,19.43,19.32,19.42,450800.0,16.7975,16.867,16.7715,16.8583,450800.0
2011-12-14 09:30:00,19.37,19.42,19.24,19.42,25900.0,16.8149,16.8583,16.702,16.8583,25900.0
2011-12-14 09:40:00,19.43,19.47,19.27,19.28,16100.0,16.867,16.9017,16.7281,16.7368,16100.0
2011-12-14 09:50:00,19.28,19.39,19.25,19.39,31900.0,16.7368,16.8323,16.7107,16.8323,31900.0
2011-12-14 10:00:00,19.38,19.38,19.28,19.3,52900.0,16.8236,16.8236,16.7368,16.7541,52900.0
2011-12-14 10:10:00,19.3,19.35,19.25,19.34,101900.0,16.7541,16.7975,16.7107,16.7889,101900.0
2011-12-14 10:20:00,19.34,19.35,19.26,19.31,36300.0,16.7889,16.7975,16.7194,16.7628,36300.0
2011-12-14 10:30:00,19.31,19.34,19.31,19.32,23900.0,16.7628,16.7889,16.7628,16.7715,23900.0
2011-12-14 10:40:00,19.32,19.33,19.29,19.33,22000.0,16.7715,16.7802,16.7455,16.7802,22000.0
2011-12-14 10:50:00,19.33,19.33,19.27,19.27,17700.0,16.7802,16.7802,16.7281,16.7281,17700.0
2011-12-14 11:00:00,19.27,19.31,19.26,19.27,34900.0,16.7281,16.7628,16.7194,16.7281,34900.0
2011-12-14 11:10:00,19.27,19.33,19.26,19.31,28400.0,16.7281,16.7802,16.7194,16.7628,28400.0
2011-12-14 11:20:00,19.31,19.31,19.28,19.3,17100.0,16.7628,16.7628,16.7368,16.7541,17100.0
2011-12-14 11:30:00,19.29,19.32,19.25,19.32,26900.0,16.7455,16.7715,16.7107,16.7715,26900.0
2011-12-14 11:40:00,19.31,19.37,19.31,19.36,22400.0,16.7628,16.8149,16.7628,16.8062,22400.0
2011-12-14 11:50:00,19.36,19.37,19.31,19.31,11300.0,16.8062,16.8149,16.7628,16.7628,11300.0
2011-12-14 12:00:00,19.31,19.32,19.3,19.31,13100.0,16.7628,16.7715,16.7541,16.7628,13100.0
2011-12-14 12:10:00,19.32,19.36,19.31,19.34,23600.0,16.7715,16.8062,16.7628,16.7889,23600.0
2011-12-14 12:20:00,19.34,19.34,19.3,19.32,11900.0,16.7889,16.7889,16.7541,16.7715,11900.0
2011-12-14 12:30:00,19.33,19.38,19.33,19.37,14900.0,16.7802,16.8236,16.7802,16.8149,14900.0
2011-12-14 12:40:00,19.37,19.42,19.37,19.39,18200.0,16.8149,16.8583,16.8149,16.8323,18200.0
2011-12-14 12:50:00,19.4,19.41,19.4,19.41,7900.0,16.8409,16.8496,16.8409,16.8496,7900.0
2011-12-14 13:00:00,19.4,19.4,19.35,19.38,27700.0,16.8409,16.8409,16.7975,16.8236,27700.0
2011-12-14 13:10:00,19.37,19.44,19.37,19.43,32900.0,16.8149,16.8757,16.8149,16.867,32900.0
2011-12-14 13:20:00,19.44,19.45,19.43,19.45,15200.0,16.8757,16.8843,16.867,16.8843,15200.0
2011-12-14 13:30:00,19.44,19.49,19.43,19.48,32500.0,16.8757,16.9191,16.867,16.9104,32500.0
2011-12-14 13:40:00,19.48,19.5,19.48,19.49,17100.0,16.9104,16.9278,16.9104,16.9191,17100.0
2011-12-14 13:50:00,19.49,19.49,19.44,19.46,40100.0,16.9191,16.9191,16.8757,16.893,40100.0
2011-12-14 14:00:00,19.46,19.47,19.42,19.43,43100.0,16.893,16.9017,16.8583,16.867,43100.0
2011-12-14 14:10:00,19.42,19.45,19.4,19.41,38300.0,16.8583,16.8843,16.8409,16.8496,38300.0
2011-12-14 14:20:00,19.42,19.44,19.39,19.43,46700.0,16.8583,16.8757,16.8323,16.867,46700.0
2011-12-14 14:30:00,19.43,19.44,19.32,19.35,60000.0,16.867,16.8757,16.7715,16.7975,60000.0
2011-12-14 14:40:00,19.35,19.39,19.34,19.37,63400.0,16.7975,16.8323,16.7889,16.8149,63400.0
2011-12-14 14:50:00,19.37,19.37,19.33,19.37,48900.0,16.8149,16.8149,16.7802,16.8149,48900.0
2011-12-14 15:00:00,19.36,19.38,19.32,19.33,46300.0,16.8062,16.8236,16.7715,16.7802,46300.0
2011-12-14 15:10:00,19.33,19.39,19.32,19.33,85100.0,16.7802,16.8323,16.7715,16.7802,85100.0
2011-12-14 15:20:00,19.34,19.37,19.31,19.36,82300.0,16.7889,16.8149,16.7628,16.8062,82300.0
2011-12-14 15:30:00,19.36,19.37,19.3,19.33,91800.0,16.8062,16.8149,16.7541,16.7802,91800.0
2011-12-14 15:40:00,19.33,19.37,19.33,19.36,87300.0,16.7802,16.8149,16.7802,16.8062,87300.0
2011-12-14 15:50:00,19.36,19.37,19.33,19.36,243300.0,16.8062,16.8149,16.7802,16.8062,243300.0
2011-12-15 09:30:00,19.54,19.57,19.38,19.45,51800.0,16.9625,16.9885,16.8236,16.8843,51800.0
2011-12-15 09:40:00,19.46,19.53,19.46,19.5,56400.0,16.893,16.9538,16.893,16.9278,56400.0
2011-12-15 09:50:00,19.5,19.56,19.5,19.55,24900.0,16.9278,16.9798,16.9278,16.9712,24900.0
2011-12-15 10:00:00,19.56,19.61,19.53,19.54,46800.0,16.9798,17.0232,16.9538,16.9625,46800.0
2011-12-15 10:10:00,19.53,19.54,19.5,19.51,30000.0,16.9538,16.9625,16.9278,16.9364,30000.0
2011-12-15 10:20:00,19.51,19.52,19.48,19.48,18300.0,16.9364,16.9451,16.9104,16.9104,18300.0
2011-12-15 10:30:00,19.48,19.53,19.48,19.49,28200.0,16.9104,16.9538,16.9104,16.9191,28200.0
2011-12-15 10:40:00,19.49,19.5,19.45,19.48,31200.0,16.9191,16.9278,16.8843,16.9104,31200.0
2011-12-15 10:50:00,19.48,19.52,19.47,19.48,18900.0,16.9104,16.9451,16.9017,16.9104,18900.0
2011-12-15 11:00:00,19.49,19.51,19.48,19.49,17100.0,16.9191,16.9364,16.9104,16.9191,17100.0
2011-12-15 11:10:00,19.49,19.56,19.49,19.54,15200.0,16.9191,16.9798,16.9191,16.9625,15200.0
2011-12-15 11:20:00,19.54,19.61,19.54,19.61,15100.0,16.9625,17.0232,16.9625,17.0232,15100.0
2011-12-15 11:30:00,19.61,19.61,19.56,19.56,15900.0,17.0232,17.0232,16.9798,16.9798,15900.0
2011-12-15 11:40:00,19.56,19.57,19.56,19.56,8800.0,16.9798,16.9885,16.9798,16.9798,8800.0
2011-12-15 11:50:00,19.55,19.55,19.51,19.54,24400.0,16.9712,16.9712,16.9364,16.9625,24400.0
2011-12-15 12:00:00,19.54,19.58,19.54,19.58,16700.0,16.9625,16.9972,16.9625,16.9972,16700.0
2011-12-15 12:10:00,19.58,19.59,19.55,19.56,17200.0,16.9972,17.0059,16.9712,16.9798,17200.0
2011-12-15 12:20:00,19.56,19.61,19.56,19.59,26800.0,16.9798,17.0232,16.9798,17.0059,26800.0
2011-12-15 12:30:00,19.59,19.6,19.57,19.57,16800.0,17.0059,17.0146,16.9885,16.9885,16800.0
2011-12-15 12:40:00,19.57,19.59,19.55,19.59,37800.0,16.9885,17.0059,16.9712,17.0059,37800.0
2011-12-15 12:50:00,19.59,19.59,19.56,19.56,33600.0,17.0059,17.0059,16.9798,16.9798,33600.0
2011-12-15 13:00:00,19.56,19.59,19.56,19.58,26400.0,16.9798,17.0059,16.9798,16.9972,26400.0
2011-12-15 13:10:00,19.59,19.59,19.57,19.59,24800.0,17.0059,17.0059,16.9885,17.0059,24800.0
2011-12-15 13:20:00,19.58,19.59,19.57,19.57,18000.0,16.9972,17.0059,16.9885,16.9885,18000.0
2011-12-15 13:30:00,19.57,19.58,19.53,19.55,27000.0,16.9885,16.9972,16.9538,16.9712,27000.0
2011-12-15 13:40:00,19.54,19.59,19.54,19.59,33400.0,16.9625,17.0059,16.9625,17.0059,33400.0
2011-12-15 13:50:00,19.59,19.59,19.58,19.59,7400.0,17.0059,17.0059,16.9972,17.0059,7400.0
2011-12-15 14:00:00,19.58,19.59,19.57,19.57,22500.0,16.9972,17.0059,16.9885,16.9885,22500.0
2011-12-15 14:10:00,19.57,19.6,19.57,19.59,23500.0,16.9885,17.0146,16.9885,17.0059,23500.0
2011-12-15 14:20:00,19.6,19.6,19.55,19.55,22300.0,17.0146,17.0146,16.9712,16.9712,22300.0
2011-12-15 14:30:00,19.55,19.56,19.55,19.55,13000.0,16.9712,16.9798,16.9712,16.9712,13000.0
2011-12-15 14:40:00,19.55,19.56,19.54,19.54,25300.0,16.9712,16.9798,16.9625,16.9625,25300.0
2011-12-15 14:50:00,19.54,19.58,19.54,19.57,36800.0,16.9625,16.9972,16.9625,16.9885,36800.0
2011-12-15 15:00:00,19.56,19.6,19.55,19.6,39300.0,16.9798,17.0146,16.9712,17.0146,39300.0
2011-12-15 15:10:00,19.6,19.62,19.59,19.6,71100.0,17.0146,17.0319,17.0059,17.0146,71100.0
2011-12-15 15:20:00,19.6,19.61,19.58,19.58,66400.0,17.0146,17.0232,16.9972,16.9972,66400.0
2011-12-15 15:30:00,19.58,19.59,19.53,19.54,82800.0,16.9972,17.0059,16.9538,16.9625,82800.0
2011-12-15 15:40:00,19.54,19.55,19.45,19.46,168800.0,16.9625,16.9712,16.8843,16.893,168800.0
2011-12-15 15:50:00,19.46,19.52,19.46,19.52,339200.0,16.893,16.9451,16.893,16.9451,339200.0
2011-12-16 09:30:00,19.64,19.72,19.6,19.72,169300.0,17.0493,17.1187,17.0146,17.1187,169300.0
2011-12-16 09:40:00,19.71,19.71,19.57,19.58,15700.0,17.1101,17.1101,16.9885,16.9972,15700.0
2011-12-16 09:50:00,19.56,19.69,19.55,19.67,14900.0,16.9798,17.0927,16.9712,17.0753,14900.0
2011-12-16 10:00:00,19.69,19.78,19.66,19.78,33100.0,17.0927,17.1708,17.0666,17.1708,33100.0
2011-12-16 10:10:00,19.78,19.88,19.78,19.87,33900.0,17.1708,17.2576,17.1708,17.2489,33900.0
2011-12-16 10:20:00,19.86,19.87,19.83,19.84,19100.0,17.2403,17.2489,17.2142,17.2229,19100.0
2011-12-16 10:30:00,19.84,19.94,19.84,19.93,68100.0,17.2229,17.3097,17.2229,17.301,68100.0
2011-12-16 10:40:00,19.92,19.94,19.92,19.93,17100.0,17.2924,17.3097,17.2924,17.301,17100.0
2011-12-16 10:50:00,19.93,19.93,19.92,19.93,12800.0,17.301,17.301,17.2924,17.301,12800.0
2011-12-16 11:00:00,19.93,19.95,19.85,19.85,31300.0,17.301,17.3184,17.2316,17.2316,31300.0
2011-12-16 11:10:00,19.86,19.86,19.85,19.85,16400.0,17.2403,17.2403,17.2316,17.2316,16400.0
2011-12-16 11:20:00,19.85,19.89,19.83,19.83,42600.0,17.2316,17.2663,17.2142,17.2142,42600.0
2011-12-16 11:30:00,19.84,19.89,19.81,19.81,45200.0,17.2229,17.2663,17.1969,17.1969,45200.0
2011-12-16 11:40:00,19.81,19.87,19.81,19.84,44100.0,17.1969,17.2489,17.1969,17.2229,44100.0
2011-12-16 11:50:00,19.83,19.85,19.8,19.81,28600.0,17.2142,17.2316,17.1882,17.1969,28600.0
2011-12-16 12:00:00,19.8,19.86,19.8,19.83,73300.0,17.1882,17.2403,17.1882,17.2142,73300.0
2011-12-16 12:10:00,19.83,19.85,19.82,19.84,28300.0,17.2142,17.2316,17.2055,17.2229,28300.0
2011-12-16 12:20:00,19.83,19.83,19.78,19.8,15800.0,17.2142,17.2142,17.1708,17.1882,15800.0
2011-12-16 12:30:00,19.79,19.8,19.7,19.73,29700.0,17.1795,17.1882,17.1014,17.1274,29700.0
2011-12-16 12:40:00,19.72,19.77,19.71,19.77,41000.0,17.1187,17.1621,17.1101,17.1621,41000.0
2011-12-16 12:50:00,19.77,19.82,19.76,19.76,64300.0,17.1621,17.2055,17.1535,17.1535,64300.0
2011-12-16 13:00:00,19.76,19.78,19.71,19.71,16800.0,17.1535,17.1708,17.1101,17.1101,16800.0
2011-12-16 13:10:00,19.71,19.73,19.71,19.72,37400.0,17.1101,17.1274,17.1101,17.1187,37400.0
2011-12-16 13:20:00,19.73,19.75,19.72,19.73,26600.0,17.1274,17.1448,17.1187,17.1274,26600.0
2011-12-16 13:30:00,19.73,19.74,19.72,19.73,18100.0,17.1274,17.1361,17.1187,17.1274,18100.0
2011-12-16 13:40:00,19.72,19.72,19.68,19.71,23600.0,17.1187,17.1187,17.084,17.1101,23600.0
2011-12-16 13:50:00,19.72,19.72,19.62,19.63,19400.0,17.1187,17.1187,17.0319,17.0406,19400.0
2011-12-16 14:00:00,19.63,19.64,19.6,19.62,32600.0,17.0406,17.0493,17.0146,17.0319,32600.0
2011-12-16 14:10:00,19.61,19.62,19.6,19.62,21000.0,17.0232,17.0319,17.0146,17.0319,21000.0
2011-12-16 14:20:00,19.61,19.62,19.59,19.6,27500.0,17.0232,17.0319,17.0059,17.0146,27500.0
2011-12-16 14:30:00,19.59,19.59,19.57,19.57,30400.0,17.0059,17.0059,16.9885,16.9885,30400.0
2011-12-16 14:40:00,19.58,19.6,19.55,19.59,28500.0,16.9972,17.0146,16.9712,17.0059,28500.0
2011-12-16 14:50:00,19.6,19.63,19.59,19.61,47900.0,17.0146,17.0406,17.0059,17.0232,47900.0
2011-12-16 15:00:00,19.61,19.62,19.58,19.58,31500.0,17.0232,17.0319,16.9972,16.9972,31500.0
2011-12-16 15:10:00,19.59,19.59,19.56,19.57,51100.0,17.0059,17.0059,16.9798,16.9885,51100.0
2011-12-16 15:20:00,19.57,19.57,19.51,19.52,69100.0,16.9885,16.9885,16.9364,16.9451,69100.0
2011-12-16 15:30:00,19.52,19.52,19.49,19.51,174500.0,16.9451,16.9451,16.9191,16.9364,174500.0
2011-12-16 15:40:00,19.5,19.53,19.49,19.52,108100.0,16.9278,16.9538,16.9191,16.9451,108100.0
2011-12-16 15:50:00,19.51,19.55,19.51,19.53,150500.0,16.9364,16.9712,16.9364,16.9538,150500.0
2011-12-19 09:30:00,19.55,19.61,19.5,19.56,22100.0,16.9712,17.0232,16.9278,16.9798,22100.0
2011-12-19 09:40:00,19.57,19.63,19.56,19.63,8900.0,16.9885,17.0406,16.9798,17.0406,8900.0
2011-12-19 09:50:00,19.62,19.64,19.59,19.64,8200.0,17.0319,17.0493,17.0059,17.0493,8200.0
2011-12-19 10:00:00,19.64,19.65,19.58,19.63,20500.0,17.0493,17.058,16.9972,17.0406,20500.0
2011-12-19 10:10:00,19.63,19.7,19.62,19.7,19700.0,17.0406,17.1014,17.0319,17.1014,19700.0
2011-12-19 10:20:00,19.7,19.72,19.69,19.71,11400.0,17.1014,17.1187,17.0927,17.1101,11400.0
2011-12-19 10:30:00,19.72,19.78,19.72,19.77,17100.0,17.1187,17.1708,17.1187,17.1621,17100.0
2011-12-19 10:40:00,19.76,19.77,19.67,19.67,22300.0,17.1535,17.1621,17.0753,17.0753,22300.0
2011-12-19 10:50:00,19.67,19.68,19.64,19.65,19500.0,17.0753,17.084,17.0493,17.058,19500.0
2011-12-19 11:00:00,19.64,19.65,19.58,19.59,24200.0,17.0493,17.058,16.9972,17.0059,24200.0
2011-12-19 11:10:00,19.59,19.65,19.59,19.65,14200.0,17.0059,17.058,17.0059,17.058,14200.0
2011-12-19 11:20:00,19.65,19.66,19.6,19.66,15900.0,17.058,17.0666,17.0146,17.0666,15900.0
2011-12-19 11:30:00,19.65,19.65,19.6,19.61,12100.0,17.058,17.058,17.0146,17.0232,12100.0
2011-12-19 11:40:00,19.61,19.61,19.56,19.58,14200.0,17.0232,17.0232,16.9798,16.9972,14200.0
2011-12-19 11:50:00,19.58,19.59,19.57,19.57,14900.0,16.9972,17.0059,16.9885,16.9885,14900.0
2011-12-19 12:00:00,19.57,19.6,19.56,19.58,15200.0,16.9885,17.0146,16.9798,16.9972,15200.0
2011-12-19 12:10:00,19.59,19.6,19.57,19.57,12600.0,17.0059,17.0146,16.9885,16.9885,12600.0
2011-12-19 12:20:00,19.58,19.6,19.58,19.6,8400.0,16.9972,17.0146,16.9972,17.0146,8400.0
2011-12-19 12:30:00,19.59,19.6,19.55,19.56,15300.0,17.0059,17.0146,16.9712,16.9798,15300.0
2011-12-19 12:40:00,19.56,19.59,19.56,19.59,7000.0,16.9798,17.0059,16.9798,17.0059,7000.0
2011-12-19 12:50:00,19.59,19.6,19.58,19.6,11900.0,17.0059,17.0146,16.9972,17.0146,11900.0
2011-12-19 13:00:00,19.6,19.6,19.59,19.6,8300.0,17.0146,17.0146,17.0059,17.0146,8300.0
2011-12-19 13:10:00,19.6,19.61,19.57,19.57,15800.0,17.0146,17.0232,16.9885,16.9885,15800.0
2011-12-19 13:20:00,19.57,19.6,19.57,19.57,13000.0,16.9885,17.0146,16.9885,16.9885,13000.0
2011-12-19 13:30:00,19.57,19.58,19.55,19.56,13700.0,16.9885,16.9972,16.9712,16.9798,13700.0
2011-12-19 13:40:00,19.55,19.58,19.55,19.58,9300.0,16.9712,16.9972,16.9712,16.9972,9300.0
2011-12-19 13:50:00,19.57,19.63,19.57,19.59,19700.0,16.9885,17.0406,16.9885,17.0059,19700.0
2011-12-19 14:00:00,19.59,19.6,19.56,19.57,11800.0,17.0059,17.0146,16.9798,16.9885,11800.0
2011-12-19 14:10:00,19.57,19.59,19.53,19.53,18200.0,16.9885,17.0059,16.9538,16.9538,18200.0
2011-12-19 14:20:00,19.54,19.54,19.5,19.51,17400.0,16.9625,16.9625,16.9278,16.9364,17400.0
2011-12-19 14:30:00,19.51,19.52,19.5,19.5,22300.0,16.9364,16.9451,16.9278,16.9278,22300.0
2011-12-19 14:40:00,19.51,19.51,19.5,19.5,14900.0,16.9364,16.9364,16.9278,16.9278,14900.0
2011-12-19 14:50:00,19.5,19.54,19.5,19.54,19700.0,16.9278,16.9625,16.9278,16.9625,19700.0
2011-12-19 15:00:00,19.54,19.54,19.44,19.45,57500.0,16.9625,16.9625,16.8757,16.8843,57500.0
2011-12-19 15:10:00,19.45,19.49,19.45,19.49,32800.0,16.8843,16.9191,16.8843,16.9191,32800.0
2011-12-19 15:20:00,19.48,19.48,19.46,19.48,74500.0,16.9104,16.9104,16.893,16.9104,74500.0
2011-12-19 15:30:00,19.47,19.51,19.46,19.48,111700.0,16.9017,16.9364,16.893,16.9104,111700.0
2011-12-19 15:40:00,19.48,19.52,19.46,19.46,111300.0,16.9104,16.9451,16.893,16.893,111300.0
2011-12-19 15:50:00,19.46,19.52,19.45,19.5,211400.0,16.893,16.9451,16.8843,16.9278,211400.0
2011-12-20 09:30:00,19.75,19.88,19.72,19.85,26200.0,17.1448,17.2576,17.1187,17.2316,26200.0
2011-12-20 09:40:00,19.84,19.91,19.83,19.83,28200.0,17.2229,17.2837,17.2142,17.2142,28200.0
2011-12-20 09:50:00,19.83,19.86,19.8,19.8,59100.0,17.2142,17.2403,17.1882,17.1882,59100.0
2011-12-20 10:00:00,19.81,19.81,19.77,19.78,53900.0,17.1969,17.1969,17.1621,17.1708,53900.0
2011-12-20 10:10:00,19.77,19.81,19.77,19.8,26700.0,17.1621,17.1969,17.1621,17.1882,26700.0
2011-12-20 10:20:00,19.79,19.81,19.79,19.8,61900.0,17.1795,17.1969,17.1795,17.1882,61900.0
2011-12-20 10:30:00,19.8,19.81,19.76,19.76,35000.0,17.1882,17.1969,17.1535,17.1535,35000.0
2011-12-20 10:40:00,19.77,19.77,19.74,19.75,9000.0,17.1621,17.1621,17.1361,17.1448,9000.0
2011-12-20 10:50:00,19.74,19.76,19.71,19.71,30000.0,17.1361,17.1535,17.1101,17.1101,30000.0
2011-12-20 11:00:00,19.72,19.77,19.71,19.77,33800.0,17.1187,17.1621,17.1101,17.1621,33800.0
2011-12-20 11:10:00,19.77,19.77,19.74,19.74,13600.0,17.1621,17.1621,17.1361,17.1361,13600.0
2011-12-20 11:20:00,19.75,19.75,19.72,19.72,10700.0,17.1448,17.1448,17.1187,17.1187,10700.0
2011-12-20 11:30:00,19.73,19.73,19.7,19.71,33700.0,17.1274,17.1274,17.1014,17.1101,33700.0
2011-12-20 11:40:00,19.7,19.71,19.68,19.71,18600.0,17.1014,17.1101,17.084,17.1101,18600.0
2011-12-20 11:50:00,19.71,19.71,19.67,19.68,30000.0,17.1101,17.1101,17.0753,17.084,30000.0
2011-12-20 12:00:00,19.67,19.68,19.65,19.66,15400.0,17.0753,17.084,17.058,17.0666,15400.0
2011-12-20 12:10:00,19.65,19.66,19.64,19.65,16500.0,17.058,17.0666,17.0493,17.058,16500.0
2011-12-20 12:20:00,19.65,19.66,19.64,19.66,31100.0,17.058,17.0666,17.0493,17.0666,31100.0
2011-12-20 12:30:00,19.65,19.66,19.65,19.66,12200.0,17.058,17.0666,17.058,17.0666,12200.0
2011-12-20 12:40:00,19.66,19.66,19.65,19.65,14000.0,17.0666,17.0666,17.058,17.058,14000.0
2011-12-20 12:50:00,19.65,19.66,19.65,19.66,19000.0,17.058,17.0666,17.058,17.0666,19000.0
2011-12-20 13:00:00,19.65,19.66,19.63,19.66,101400.0,17.058,17.0666,17.0406,17.0666,101400.0
2011-12-20 13:10:00,19.66,19.66,19.61,19.61,38800.0,17.0666,17.0666,17.0232,17.0232,38800.0
2011-12-20 13:20:00,19.61,19.62,19.61,19.61,15700.0,17.0232,17.0319,17.0232,17.0232,15700.0
2011-12-20 13:30:00,19.62,19.62,19.61,19.61,10100.0,17.0319,17.0319,17.0232,17.0232,10100.0
2011-12-20 13:40:00,19.61,19.62,19.59,19.6,33400.0,17.0232,17.0319,17.0059,17.0146,33400.0
2011-12-20 13:50:00,19.6,19.6,19.59,19.59,28500.0,17.0146,17.0146,17.0059,17.0059,28500.0
2011-12-20 14:00:00,19.6,19.6,19.57,19.57,43000.0,17.0146,17.0146,16.9885,16.9885,43000.0
2011-12-20 14:10:00,19.57,19.58,19.55,19.55,42600.0,16.9885,16.9972,16.9712,16.9712,42600.0
2011-12-20 14:20:00,19.56,19.56,19.54,19.56,68900.0,16.9798,16.9798,16.9625,16.9798,68900.0
2011-12-20 14:30:00,19.56,19.59,19.56,19.56,52500.0,16.9798,17.0059,16.9798,16.9798,52500.0
2011-12-20 14:40:00,19.56,19.57,19.53,19.54,103400.0,16.9798,16.9885,16.9538,16.9625,103400.0
2011-12-20 14:50:00,19.55,19.56,19.54,19.56,41400.0,16.9712,16.9798,16.9625,16.9798,41400.0
2011-12-20 15:00:00,19.56,19.56,19.55,19.55,45400.0,16.9798,16.9798,16.9712,16.9712,45400.0
2011-12-20 15:10:00,19.55,19.57,19.55,19.55,68700.0,16.9712,16.9885,16.9712,16.9712,68700.0
2011-12-20 15:20:00,19.55,19.57,19.52,19.55,111100.0,16.9712,16.9885,16.9451,16.9712,111100.0
2011-12-20 15:30:00,19.56,19.56,19.53,19.55,93500.0,16.9798,16.9798,16.9538,16.9712,93500.0
2011-12-20 15:40:00,19.56,19.58,19.53,19.53,118300.0,16.9798,16.9972,16.9538,16.9538,118300.0
2011-12-20 15:50:00,19.54,19.55,19.52,19.55,233900.0,16.9625,16.9712,16.9451,16.9712,233900.0
2011-12-21 09:30:00,19.61,19.7,19.5,19.67,83100.0,17.0232,17.1014,16.9278,17.0753,83100.0
2011-12-21 09:40:00,19.68,19.82,19.63,19.78,36100.0,17.084,17.2055,17.0406,17.1708,36100.0
2011-12-21 09:50:00,19.78,19.81,19.76,19.8,21500.0,17.1708,17.1969,17.1535,17.1882,21500.0
2011-12-21 10:00:00,19.8,19.82,19.76,19.82,41900.0,17.1882,17.2055,17.1535,17.2055,41900.0
2011-12-21 10:10:00,19.8,19.87,19.8,19.86,28600.0,17.1882,17.2489,17.1882,17.2403,28600.0
2011-12-21 10:20:00,19.86,19.92,19.84,19.86,24300.0,17.2403,17.2924,17.2229,17.2403,24300.0
2011-12-21 10:30:00,19.86,19.91,19.84,19.86,63100.0,17.2403,17.2837,17.2229,17.2403,63100.0
2011-12-21 10:40:00,19.86,19.87,19.78,19.8,21800.0,17.2403,17.2489,17.1708,17.1882,21800.0
2011-12-21 10:50:00,19.8,19.82,19.78,19.8,25300.0,17.1882,17.2055,17.1708,17.1882,25300.0
2011-12-21 11:00:00,19.8,19.83,19.78,19.83,38400.0,17.1882,17.2142,17.1708,17.2142,38400.0
2011-12-21 11:10:00,19.82,19.84,19.81,19.82,33600.0,17.2055,17.2229,17.1969,17.2055,33600.0
2011-12-21 11:20:00,19.81,19.84,19.81,19.84,18800.0,17.1969,17.2229,17.1969,17.2229,18800.0
2011-12-21 11:30:00,19.84,19.86,19.83,19.85,21200.0,17.2229,17.2403,17.2142,17.2316,21200.0
2011-12-21 11:40:00,19.86,19.86,19.84,19.86,13500.0,17.2403,17.2403,17.2229,17.2403,13500.0
2011-12-21 11:50:00,19.86,19.87,19.84,19.87,18000.0,17.2403,17.2489,17.2229,17.2489,18000.0
2011-12-21 12:00:00,19.87,19.89,19.83,19.85,17900.0,17.2489,17.2663,17.2142,17.2316,17900.0
2011-12-21 12:10:00,19.86,19.89,19.85,19.89,13800.0,17.2403,17.2663,17.2316,17.2663,13800.0
2011-12-21 12:20:00,19.89,19.9,19.87,19.88,27300.0,17.2663,17.275,17.2489,17.2576,27300.0
2011-12-21 12:30:00,19.87,19.96,19.87,19.96,31900.0,17.2489,17.3271,17.2489,17.3271,31900.0
2011-12-21 12:40:00,19.96,19.98,19.95,19.97,38700.0,17.3271,17.3444,17.3184,17.3358,38700.0
2011-12-21 12:50:00,19.96,20.0,19.96,20.0,23200.0,17.3271,17.3618,17.3271,17.3618,23200.0
2011-12-21 13:00:00,19.99,20.04,19.99,20.04,27000.0,17.3531,17.3965,17.3531,17.3965,27000.0
2011-12-21 13:10:00,20.04,20.08,20.03,20.07,36800.0,17.3965,17.4312,17.3878,17.4226,36800.0
2011-12-21 13:20:00,20.06,20.09,20.06,20.09,23700.0,17.4139,17.4399,17.4139,17.4399,23700.0
2011-12-21 13:30:00,20.08,20.09,20.07,20.08,12700.0,17.4312,17.4399,17.4226,17.4312,12700.0
2011-12-21 13:40:00,20.08,20.14,20.08,20.14,46800.0,17.4312,17.4833,17.4312,17.4833,46800.0
2011-12-21 13:50:00,20.14,20.2,20.13,20.18,37500.0,17.4833,17.5354,17.4746,17.5181,37500.0
2011-12-21 14:00:00,20.17,20.24,20.17,20.22,49000.0,17.5094,17.5701,17.5094,17.5528,49000.0
2011-12-21 14:10:00,20.22,20.22,20.17,20.2,65400.0,17.5528,17.5528,17.5094,17.5354,65400.0
2011-12-21 14:20:00,20.2,20.23,20.18,20.22,36200.0,17.5354,17.5615,17.5181,17.5528,36200.0
2011-12-21 14:30:00,20.21,20.25,20.2,20.24,38900.0,17.5441,17.5788,17.5354,17.5701,38900.0
2011-12-21 14:40:00,20.24,20.28,20.23,20.28,25800.0,17.5701,17.6049,17.5615,17.6049,25800.0
2011-12-21 14:50:00,20.27,20.28,20.24,20.24,26300.0,17.5962,17.6049,17.5701,17.5701,26300.0
2011-12-21 15:00:00,20.25,20.31,20.23,20.31,54700.0,17.5788,17.6309,17.5615,17.6309,54700.0
2011-12-21 15:10:00,20.3,20.38,20.3,20.36,50600.0,17.6222,17.6917,17.6222,17.6743,50600.0
2011-12-21 15:20:00,20.35,20.39,20.35,20.36,56800.0,17.6656,17.7004,17.6656,17.6743,56800.0
2011-12-21 15:30:00,20.35,20.4,20.35,20.4,56200.0,17.6656,17.709,17.6656,17.709,56200.0
2011-12-21 15:40:00,20.39,20.41,20.35,20.38,126100.0,17.7004,17.7177,17.6656,17.6917,126100.0
2011-12-21 15:50:00,20.38,20.4,20.32,20.4,184600.0,17.6917,17.709,17.6396,17.709,184600.0
2011-12-22 09:30:00,20.49,20.49,20.4,20.41,44800.0,17.7872,17.7872,17.709,17.7177,44800.0
2011-12-22 09:40:00,20.41,20.56,20.4,20.53,65500.0,17.7177,17.8479,17.709,17.8219,65500.0
2011-12-22 09:50:00,20.51,20.59,20.5,20.58,20400.0,17.8045,17.874,17.7958,17.8653,20400.0
2011-12-22 10:00:00,20.58,20.64,20.57,20.59,70600.0,17.8653,17.9174,17.8566,17.874,70600.0
2011-12-22 10:10:00,20.59,20.65,20.59,20.62,56000.0,17.874,17.9261,17.874,17.9,56000.0
2011-12-22 10:20:00,20.62,20.7,20.62,20.67,27900.0,17.9,17.9695,17.9,17.9434,27900.0
2011-12-22 10:30:00,20.67,20.67,20.57,20.58,25800.0,17.9434,17.9434,17.8566,17.8653,25800.0
2011-12-22 10:40:00,20.58,20.59,20.51,20.52,18600.0,17.8653,17.874,17.8045,17.8132,18600.0
2011-12-22 10:50:00,20.53,20.59,20.53,20.57,16800.0,17.8219,17.874,17.8219,17.8566,16800.0
2011-12-22 11:00:00,20.57,20.6,20.55,20.55,20000.0,17.8566,17.8827,17.8392,17.8392,20000.0
2011-12-22 11:10:00,20.55,20.57,20.54,20.57,17200.0,17.8392,17.8566,17.8306,17.8566,17200.0
2011-12-22 11:20:00,20.56,20.56,20.54,20.54,12600.0,17.8479,17.8479,17.8306,17.8306,12600.0
2011-12-22 11:30:00,20.55,20.61,20.55,20.6,24400.0,17.8392,17.8913,17.8392,17.8827,24400.0
2011-12-22 11:40:00,20.6,20.67,20.6,20.67,18800.0,17.8827,17.9434,17.8827,17.9434,18800.0
2011-12-22 11:50:00,20.66,20.67,20.63,20.67,19400.0,17.9347,17.9434,17.9087,17.9434,19400.0
2011-12-22 12:00:00,20.66,20.68,20.66,20.67,25000.0,17.9347,17.9521,17.9347,17.9434,25000.0
2011-12-22 12:10:00,20.67,20.67,20.63,20.64,25100.0,17.9434,17.9434,17.9087,17.9174,25100.0
2011-12-22 12:20:00,20.65,20.69,20.64,20.68,13900.0,17.9261,17.9608,17.9174,17.9521,13900.0
2011-12-22 12:30:00,20.68,20.7,20.68,20.69,18500.0,17.9521,17.9695,17.9521,17.9608,18500.0
2011-12-22 12:40:00,20.69,20.72,20.69,20.7,19800.0,17.9608,17.9868,17.9608,17.9695,19800.0
2011-12-22 12:50:00,20.7,20.71,20.69,20.69,10800.0,17.9695,17.9781,17.9608,17.9608,10800.0
2011-12-22 13:00:00,20.7,20.72,20.67,20.69,22400.0,17.9695,17.9868,17.9434,17.9608,22400.0
2011-12-22 13:10:00,20.7,20.72,20.7,20.71,10400.0,17.9695,17.9868,17.9695,17.9781,10400.0
2011-12-22 13:20:00,20.71,20.74,20.7,20.73,18800.0,17.9781,18.0042,17.9695,17.9955,18800.0
2011-12-22 13:30:00,20.73,20.76,20.72,20.72,43600.0,17.9955,18.0215,17.9868,17.9868,43600.0
2011-12-22 13:40:00,20.72,20.72,20.71,20.71,3700.0,17.9868,17.9868,17.9781,17.9781,3700.0
2011-12-22 13:50:00,20.71,20.72,20.66,20.66,18200.0,17.9781,17.9868,17.9347,17.9347,18200.0
2011-12-22 14:00:00,20.66,20.67,20.61,20.62,14200.0,17.9347,17.9434,17.8913,17.9,14200.0
2011-12-22 14:10:00,20.62,20.63,20.62,20.62,6000.0,17.9,17.9087,17.9,17.9,6000.0
2011-12-22 14:20:00,20.63,20.64,20.62,20.64,28700.0,17.9087,17.9174,17.9,17.9174,28700.0
2011-12-22 14:30:00,20.63,20.63,20.61,20.63,33900.0,17.9087,17.9087,17.8913,17.9087,33900.0
2011-12-22 14:40:00,20.63,20.64,20.61,20.61,27600.0,17.9087,17.9174,17.8913,17.8913,27600.0
2011-12-22 14:50:00,20.61,20.62,20.57,20.59,46900.0,17.8913,17.9,17.8566,17.874,46900.0
2011-12-22 15:00:00,20.59,20.6,20.58,20.59,41100.0,17.874,17.8827,17.8653,17.874,41100.0
2011-12-22 15:10:00,20.6,20.62,20.57,20.62,82800.0,17.8827,17.9,17.8566,17.9,82800.0
2011-12-22 15:20:00,20.62,20.63,20.61,20.61,36600.0,17.9,17.9087,17.8913,17.8913,36600.0
2011-12-22 15:30:00,20.61,20.64,20.6,20.62,161900.0,17.8913,17.9174,17.8827,17.9,161900.0
2011-12-22 15:40:00,20.61,20.62,20.54,20.58,65500.0,17.8913,17.9,17.8306,17.8653,65500.0
2011-12-22 15:50:00,20.58,20.64,20.57,20.6,133500.0,17.8653,17.9174,17.8566,17.8827,133500.0
2011-12-23 09:30:00,20.67,20.75,20.65,20.7,17100.0,17.9434,18.0129,17.9261,17.9695,17100.0
2011-12-23 09:40:00,20.71,20.77,20.69,20.74,35800.0,17.9781,18.0302,17.9608,18.0042,35800.0
2011-12-23 09:50:00,20.75,20.76,20.7,20.7,15300.0,18.0129,18.0215,17.9695,17.9695,15300.0
2011-12-23 10:00:00,20.7,20.74,20.69,20.73,26300.0,17.9695,18.0042,17.9608,17.9955,26300.0
2011-12-23 10:10:00,20.73,20.73,20.69,20.69,6600.0,17.9955,17.9955,17.9608,17.9608,6600.0
2011-12-23 10:20:00,20.7,20.71,20.68,20.7,7800.0,17.9695,17.9781,17.9521,17.9695,7800.0
2011-12-23 10:30:00,20.7,20.73,20.7,20.71,8300.0,17.9695,17.9955,17.9695,17.9781,8300.0
2011-12-23 10:40:00,20.71,20.71,20.69,20.69,6900.0,17.9781,17.9781,17.9608,17.9608,6900.0
2011-12-23 10:50:00,20.69,20.7,20.69,20.69,5300.0,17.9608,17.9695,17.9608,17.9608,5300.0
2011-12-23 11:00:00,20.69,20.7,20.67,20.68,11100.0,17.9608,17.9695,17.9434,17.9521,11100.0
2011-12-23 11:10:00,20.67,20.68,20.65,20.65,11700.0,17.9434,17.9521,17.9261,17.9261,11700.0
2011-12-23 11:20:00,20.65,20.66,20.64,20.65,8000.0,17.9261,17.9347,17.9174,17.9261,8000.0
2011-12-23 11:30:00,20.66,20.71,20.66,20.71,14400.0,17.9347,17.9781,17.9347,17.9781,14400.0
2011-12-23 11:40:00,20.71,20.76,20.71,20.76,11900.0,17.9781,18.0215,17.9781,18.0215,11900.0
2011-12-23 11:50:00,20.76,20.77,20.76,20.76,13400.0,18.0215,18.0302,18.0215,18.0215,13400.0
2011-12-23 12:00:00,20.76,20.77,20.76,20.77,2600.0,18.0215,18.0302,18.0215,18.0302,2600.0
2011-12-23 12:10:00,20.77,20.78,20.76,20.77,7900.0,18.0302,18.0389,18.0215,18.0302,7900.0
2011-12-23 12:20:00,20.77,20.79,20.77,20.78,9300.0,18.0302,18.0476,18.0302,18.0389,9300.0
2011-12-23 12:30:00,20.78,20.81,20.78,20.81,8800.0,18.0389,18.065,18.0389,18.065,8800.0
2011-12-23 12:40:00,20.8,20.81,20.79,20.79,28400.0,18.0563,18.065,18.0476,18.0476,28400.0
2011-12-23 12:50:00,20.8,20.8,20.79,20.79,1200.0,18.0563,18.0563,18.0476,18.0476,1200.0
2011-12-23 13:00:00,20.79,20.8,20.78,20.78,6300.0,18.0476,18.0563,18.0389,18.0389,6300.0
2011-12-23 13:10:00,20.78,20.79,20.78,20.78,4500.0,18.0389,18.0476,18.0389,18.0389,4500.0
2011-12-23 13:20:00,20.78,20.79,20.77,20.77,3900.0,18.0389,18.0476,18.0302,18.0302,3900.0
2011-12-23 13:30:00,20.77,20.77,20.76,20.77,2900.0,18.0302,18.0302,18.0215,18.0302,2900.0
2011-12-23 13:40:00,20.76,20.77,20.76,20.76,3100.0,18.0215,18.0302,18.0215,18.0215,3100.0
2011-12-23 13:50:00,20.76,20.79,20.76,20.79,9400.0,18.0215,18.0476,18.0215,18.0476,9400.0
2011-12-23 14:00:00,20.78,20.78,20.76,20.77,6600.0,18.0389,18.0389,18.0215,18.0302,6600.0
2011-12-23 14:10:00,20.77,20.77,20.76,20.76,3300.0,18.0302,18.0302,18.0215,18.0215,3300.0
2011-12-23 14:20:00,20.76,20.77,20.75,20.75,3500.0,18.0215,18.0302,18.0129,18.0129,3500.0
2011-12-23 14:30:00,20.75,20.75,20.74,20.75,7700.0,18.0129,18.0129,18.0042,18.0129,7700.0
2011-12-23 14:40:00,20.74,20.75,20.74,20.75,4600.0,18.0042,18.0129,18.0042,18.0129,4600.0
2011-12-23 14:50:00,20.75,20.75,20.73,20.73,8900.0,18.0129,18.0129,17.9955,17.9955,8900.0
2011-12-23 15:00:00,20.74,20.74,20.72,20.72,8100.0,18.0042,18.0042,17.9868,17.9868,8100.0
2011-12-23 15:10:00,20.73,20.73,20.72,20.72,8400.0,17.9955,17.9955,17.9868,17.9868,8400.0
2011-12-23 15:20:00,20.72,20.73,20.7,20.7,14300.0,17.9868,17.9955,17.9695,17.9695,14300.0
2011-12-23 15:30:00,20.7,20.72,20.7,20.71,16200.0,17.9695,17.9868,17.9695,17.9781,16200.0
2011-12-23 15:40:00,20.71,20.75,20.71,20.71,38200.0,17.9781,18.0129,17.9781,17.9781,38200.0
2011-12-23 15:50:00,20.71,20.77,20.71,20.76,66000.0,17.9781,18.0302,17.9781,18.0215,66000.0
2011-12-27 09:30:00,20.77,20.83,20.74,20.81,12000.0,18.0302,18.0823,18.0042,18.065,12000.0
2011-12-27 09:40:00,20.83,20.89,20.83,20.87,7600.0,18.0823,18.1344,18.0823,18.117,7600.0
2011-12-27 09:50:00,20.87,20.92,20.86,20.92,5900.0,18.117,18.1604,18.1084,18.1604,5900.0
2011-12-27 10:00:00,20.92,20.95,20.88,20.93,11700.0,18.1604,18.1865,18.1257,18.1691,11700.0
2011-12-27 10:10:00,20.93,20.94,20.92,20.93,4200.0,18.1691,18.1778,18.1604,18.1691,4200.0
2011-12-27 10:20:00,20.94,20.97,20.93,20.96,6300.0,18.1778,18.2038,18.1691,18.1952,6300.0
2011-12-27 10:30:00,20.97,20.97,20.95,20.95,4200.0,18.2038,18.2038,18.1865,18.1865,4200.0
2011-12-27 10:40:00,20.95,20.98,20.95,20.98,12100.0,18.1865,18.2125,18.1865,18.2125,12100.0
2011-12-27 10:50:00,20.98,20.98,20.96,20.96,9300.0,18.2125,18.2125,18.1952,18.1952,9300.0
2011-12-27 11:00:00,20.96,20.97,20.95,20.96,12400.0,18.1952,18.2038,18.1865,18.1952,12400.0
2011-12-27 11:10:00,20.97,21.01,20.94,20.94,23400.0,18.2038,18.2386,18.1778,18.1778,23400.0
2011-12-27 11:20:00,20.94,20.99,20.94,20.99,12700.0,18.1778,18.2212,18.1778,18.2212,12700.0
2011-12-27 11:30:00,20.99,21.0,20.94,20.95,5100.0,18.2212,18.2299,18.1778,18.1865,5100.0
2011-12-27 11:40:00,20.94,20.94,20.9,20.93,8900.0,18.1778,18.1778,18.1431,18.1691,8900.0
2011-12-27 11:50:00,20.93,20.98,20.93,20.98,11300.0,18.1691,18.2125,18.1691,18.2125,11300.0
2011-12-27 12:00:00,20.98,20.98,20.96,20.97,6200.0,18.2125,18.2125,18.1952,18.2038,6200.0
2011-12-27 12:10:00,20.98,20.98,20.97,20.97,3100.0,18.2125,18.2125,18.2038,18.2038,3100.0
2011-12-27 12:20:00,20.98,21.0,20.97,20.98,8400.0,18.2125,18.2299,18.2038,18.2125,8400.0
2011-12-27 12:30:00,20.98,20.99,20.97,20.98,2800.0,18.2125,18.2212,18.2038,18.2125,2800.0
2011-12-27 12:40:00,20.97,20.98,20.96,20.97,5800.0,18.2038,18.2125,18.1952,18.2038,5800.0
2011-12-27 12:50:00,20.97,20.98,20.96,20.96,6000.0,18.2038,18.2125,18.1952,18.1952,6000.0
2011-12-27 13:00:00,20.96,20.98,20.93,20.94,16300.0,18.1952,18.2125,18.1691,18.1778,16300.0
2011-12-27 13:10:00,20.94,20.98,20.94,20.97,9700.0,18.1778,18.2125,18.1778,18.2038,9700.0
2011-12-27 13:20:00,20.96,20.97,20.95,20.96,1300.0,18.1952,18.2038,18.1865,18.1952,1300.0
2011-12-27 13:30:00,20.96,20.97,20.95,20.96,6600.0,18.1952,18.2038,18.1865,18.1952,6600.0
2011-12-27 13:40:00,20.96,20.99,20.96,20.97,5400.0,18.1952,18.2212,18.1952,18.2038,5400.0
2011-12-27 13:50:00,20.98,21.0,20.98,20.99,10100.0,18.2125,18.2299,18.2125,18.2212,10100.0
2011-12-27 14:00:00,20.98,20.99,20.96,20.97,11800.0,18.2125,18.2212,18.1952,18.2038,11800.0
2011-12-27 14:10:00,20.97,20.98,20.97,20.97,12800.0,18.2038,18.2125,18.2038,18.2038,12800.0
2011-12-27 14:20:00,20.97,20.98,20.96,20.98,8700.0,18.2038,18.2125,18.1952,18.2125,8700.0
2011-12-27 14:30:00,20.97,20.99,20.96,20.99,14000.0,18.2038,18.2212,18.1952,18.2212,14000.0
2011-12-27 14:40:00,20.98,20.99,20.96,20.98,15000.0,18.2125,18.2212,18.1952,18.2125,15000.0
2011-12-27 14:50:00,20.98,20.98,20.93,20.93,10000.0,18.2125,18.2125,18.1691,18.1691,10000.0
2011-12-27 15:00:00,20.94,20.98,20.94,20.97,22800.0,18.1778,18.2125,18.1778,18.2038,22800.0
2011-12-27 15:10:00,20.97,20.98,20.97,20.97,3800.0,18.2038,18.2125,18.2038,18.2038,3800.0
2011-12-27 15:20:00,20.98,20.98,20.93,20.97,27000.0,18.2125,18.2125,18.1691,18.2038,27000.0
2011-12-27 15:30:00,20.97,20.99,20.95,20.98,37100.0,18.2038,18.2212,18.1865,18.2125,37100.0
2011-12-27 15:40:00,20.97,20.98,20.96,20.97,25600.0,18.2038,18.2125,18.1952,18.2038,25600.0
2011-12-27 15:50:00,20.96,20.99,20.96,20.98,94200.0,18.1952,18.2212,18.1952,18.2125,94200.0
2011-12-28 09:30:00,20.96,21.0,20.81,20.84,25300.0,18.1952,18.2299,18.065,18.091,25300.0
2011-12-28 09:40:00,20.83,20.83,20.69,20.69,27300.0,18.0823,18.0823,17.9608,17.9608,27300.0
2011-12-28 09:50:00,20.69,20.76,20.67,20.7,25500.0,17.9608,18.0215,17.9434,17.9695,25500.0
2011-12-28 10:00:00,20.7,20.73,20.67,20.71,28400.0,17.9695,17.9955,17.9434,17.9781,28400.0
2011-12-28 10:10:00,20.71,20.71,20.62,20.67,21500.0,17.9781,17.9781,17.9,17.9434,21500.0
2011-12-28 10:20:00,20.67,20.68,20.6,20.61,16600.0,17.9434,17.9521,17.8827,17.8913,16600.0
2011-12-28 10:30:00,20.61,20.62,20.57,20.59,18800.0,17.8913,17.9,17.8566,17.874,18800.0
2011-12-28 10:40:00,20.59,20.64,20.59,20.62,22300.0,17.874,17.9174,17.874,17.9,22300.0
2011-12-28 10:50:00,20.62,20.64,20.62,20.62,16600.0,17.9,17.9174,17.9,17.9,16600.0
2011-12-28 11:00:00,20.62,20.63,20.59,20.61,23800.0,17.9,17.9087,17.874,17.8913,23800.0
2011-12-28 11:10:00,20.61,20.61,20.57,20.58,15800.0,17.8913,17.8913,17.8566,17.8653,15800.0
2011-12-28 11:20:00,20.59,20.59,20.52,20.52,17900.0,17.874,17.874,17.8132,17.8132,17900.0
2011-12-28 11:30:00,20.53,20.54,20.47,20.48,20300.0,17.8219,17.8306,17.7698,17.7785,20300.0
2011-12-28 11:40:00,20.47,20.47,20.42,20.44,18100.0,17.7698,17.7698,17.7264,17.7438,18100.0
2011-12-28 11:50:00,20.45,20.48,20.45,20.47,11800.0,17.7524,17.7785,17.7524,17.7698,11800.0
2011-12-28 12:00:00,20.47,20.49,20.47,20.48,20200.0,17.7698,17.7872,17.7698,17.7785,20200.0
2011-12-28 12:10:00,20.48,20.57,20.48,20.56,30000.0,17.7785,17.8566,17.7785,17.8479,30000.0
2011-12-28 12:20:00,20.57,20.58,20.56,20.57,11400.0,17.8566,17.8653,17.8479,17.8566,11400.0
2011-12-28 12:30:00,20.57,20.59,20.57,20.59,26900.0,17.8566,17.874,17.8566,17.874,26900.0
2011-12-28 12:40:00,20.6,20.6,20.56,20.57,28800.0,17.8827,17.8827,17.8479,17.8566,28800.0
2011-12-28 12:50:00,20.57,20.57,20.53,20.56,21900.0,17.8566,17.8566,17.8219,17.8479,21900.0
2011-12-28 13:00:00,20.55,20.55,20.54,20.54,10800.0,17.8392,17.8392,17.8306,17.8306,10800.0
2011-12-28 13:10:00,20.55,20.61,20.54,20.57,44500.0,17.8392,17.8913,17.8306,17.8566,44500.0
2011-12-28 13:20:00,20.57,20.57,20.51,20.51,17100.0,17.8566,17.8566,17.8045,17.8045,17100.0
2011-12-28 13:30:00,20.51,20.52,20.5,20.51,26300.0,17.8045,17.8132,17.7958,17.8045,26300.0
2011-12-28 13:40:00,20.51,20.52,20.51,20.51,6900.0,17.8045,17.8132,17.8045,17.8045,6900.0
2011-12-28 13:50:00,20.51,20.52,20.49,20.5,14200.0,17.8045,17.8132,17.7872,17.7958,14200.0
2011-12-28 14:00:00,20.49,20.5,20.46,20.46,33700.0,17.7872,17.7958,17.7611,17.7611,33700.0
2011-12-28 14:10:00,20.47,20.51,20.46,20.49,24600.0,17.7698,17.8045,17.7611,17.7872,24600.0
2011-12-28 14:20:00,20.5,20.5,20.48,20.5,11100.0,17.7958,17.7958,17.7785,17.7958,11100.0
2011-12-28 14:30:00,20.5,20.52,20.49,20.49,15600.0,17.7958,17.8132,17.7872,17.7872,15600.0
2011-12-28 14:40:00,20.48,20.51,20.48,20.5,10100.0,17.7785,17.8045,17.7785,17.7958,10100.0
2011-12-28 14:50:00,20.51,20.53,20.5,20.51,13300.0,17.8045,17.8219,17.7958,17.8045,13300.0
2011-12-28 15:00:00,20.51,20.52,20.51,20.52,8400.0,17.8045,17.8132,17.8045,17.8132,8400.0
2011-12-28 15:10:00,20.51,20.52,20.47,20.49,32100.0,17.8045,17.8132,17.7698,17.7872,32100.0
2011-12-28 15:20:00,20.49,20.56,20.49,20.55,58200.0,17.7872,17.8479,17.7872,17.8392,58200.0
2011-12-28 15:30:00,20.55,20.56,20.52,20.52,29600.0,17.8392,17.8479,17.8132,17.8132,29600.0
2011-12-28 15:40:00,20.52,20.53,20.47,20.48,41600.0,17.8132,17.8219,17.7698,17.7785,41600.0
2011-12-28 15:50:00,20.48,20.5,20.46,20.5,143100.0,17.7785,17.7958,17.7611,17.7958,143100.0
2011-12-29 09:30:00,20.49,20.61,20.49,20.57,14300.0,17.7872,17.8913,17.7872,17.8566,14300.0
2011-12-29 09:40:00,20.6,20.69,20.58,20.68,21200.0,17.8827,17.9608,17.8653,17.9521,21200.0
2011-12-29 09:50:00,20.67,20.76,20.66,20.75,12700.0,17.9434,18.0215,17.9347,18.0129,12700.0
2011-12-29 10:00:00,20.75,20.79,20.73,20.76,15100.0,18.0129,18.0476,17.9955,18.0215,15100.0
2011-12-29 10:10:00,20.76,20.76,20.7,20.7,7800.0,18.0215,18.0215,17.9695,17.9695,7800.0
2011-12-29 10:20:00,20.71,20.72,20.68,20.7,11800.0,17.9781,17.9868,17.9521,17.9695,11800.0
2011-12-29 10:30:00,20.7,20.72,20.69,20.7,3600.0,17.9695,17.9868,17.9608,17.9695,3600.0
2011-12-29 10:40:00,20.69,20.71,20.69,20.7,8500.0,17.9608,17.9781,17.9608,17.9695,8500.0
2011-12-29 10:50:00,20.7,20.72,20.7,20.72,6400.0,17.9695,17.9868,17.9695,17.9868,6400.0
2011-12-29 11:00:00,20.71,20.72,20.65,20.65,13100.0,17.9781,17.9868,17.9261,17.9261,13100.0
2011-12-29 11:10:00,20.65,20.67,20.63,20.63,10300.0,17.9261,17.9434,17.9087,17.9087,10300.0
2011-12-29 11:20:00,20.63,20.63,20.61,20.62,20000.0,17.9087,17.9087,17.8913,17.9,20000.0
2011-12-29 11:30:00,20.61,20.63,20.61,20.63,14600.0,17.8913,17.9087,17.8913,17.9087,14600.0
2011-12-29 11:40:00,20.63,20.63,20.62,20.63,2300.0,17.9087,17.9087,17.9,17.9087,2300.0
2011-12-29 11:50:00,20.63,20.66,20.62,20.66,6300.0,17.9087,17.9347,17.9,17.9347,6300.0
2011-12-29 12:00:00,20.67,20.68,20.67,20.68,2800.0,17.9434,17.9521,17.9434,17.9521,2800.0
2011-12-29 12:10:00,20.67,20.68,20.66,20.66,13700.0,17.9434,17.9521,17.9347,17.9347,13700.0
2011-12-29 12:20:00,20.67,20.68,20.66,20.66,7300.0,17.9434,17.9521,17.9347,17.9347,7300.0
2011-12-29 12:30:00,20.65,20.65,20.61,20.63,13400.0,17.9261,17.9261,17.8913,17.9087,13400.0
2011-12-29 12:40:00,20.63,20.63,20.62,20.62,4900.0,17.9087,17.9087,17.9,17.9,4900.0
2011-12-29 12:50:00,20.63,20.63,20.61,20.62,3800.0,17.9087,17.9087,17.8913,17.9,3800.0
2011-12-29 13:00:00,20.62,20.62,20.57,20.57,7100.0,17.9,17.9,17.8566,17.8566,7100.0
2011-12-29 13:10:00,20.57,20.58,20.54,20.54,9000.0,17.8566,17.8653,17.8306,17.8306,9000.0
2011-12-29 13:20:00,20.54,20.56,20.52,20.56,11100.0,17.8306,17.8479,17.8132,17.8479,11100.0
2011-12-29 13:30:00,20.56,20.58,20.55,20.58,12500.0,17.8479,17.8653,17.8392,17.8653,12500.0
2011-12-29 13:40:00,20.58,20.6,20.56,20.57,15400.0,17.8653,17.8827,17.8479,17.8566,15400.0
2011-12-29 13:50:00,20.58,20.61,20.58,20.61,5000.0,17.8653,17.8913,17.8653,17.8913,5000.0
2011-12-29 14:00:00,20.6,20.61,20.6,20.6,7700.0,17.8827,17.8913,17.8827,17.8827,7700.0
2011-12-29 14:10:00,20.6,20.6,20.59,20.6,2500.0,17.8827,17.8827,17.874,17.8827,2500.0
2011-12-29 14:20:00,20.6,20.6,20.59,20.59,4200.0,17.8827,17.8827,17.874,17.874,4200.0
2011-12-29 14:30:00,20.6,20.61,20.59,20.61,5100.0,17.8827,17.8913,17.874,17.8913,5100.0
2011-12-29 14:40:00,20.61,20.63,20.61,20.63,13400.0,17.8913,17.9087,17.8913,17.9087,13400.0
2011-12-29 14:50:00,20.64,20.64,20.63,20.64,2400.0,17.9174,17.9174,17.9087,17.9174,2400.0
2011-12-29 15:00:00,20.64,20.66,20.63,20.66,12700.0,17.9174,17.9347,17.9087,17.9347,12700.0
2011-12-29 15:10:00,20.66,20.68,20.66,20.68,7400.0,17.9347,17.9521,17.9347,17.9521,7400.0
2011-12-29 15:20:00,20.68,20.68,20.65,20.68,16500.0,17.9521,17.9521,17.9261,17.9521,16500.0
2011-12-29 15:30:00,20.67,20.68,20.65,20.66,24000.0,17.9434,17.9521,17.9261,17.9347,24000.0
2011-12-29 15:40:00,20.66,20.69,20.65,20.68,29700.0,17.9347,17.9608,17.9261,17.9521,29700.0
2011-12-29 15:50:00,20.68,20.7,20.65,20.67,89500.0,17.9521,17.9695,17.9261,17.9434,89500.0
2011-12-30 09:30:00,20.74,20.74,20.61,20.67,12500.0,18.0042,18.0042,17.8913,17.9434,12500.0
2011-12-30 09:40:00,20.66,20.76,20.66,20.74,9100.0,17.9347,18.0215,17.9347,18.0042,9100.0
2011-12-30 09:50:00,20.76,20.77,20.72,20.76,7300.0,18.0215,18.0302,17.9868,18.0215,7300.0
2011-12-30 10:00:00,20.76,20.8,20.76,20.8,6200.0,18.0215,18.0563,18.0215,18.0563,6200.0
2011-12-30 10:10:00,20.8,20.81,20.74,20.76,13700.0,18.0563,18.065,18.0042,18.0215,13700.0
2011-12-30 10:20:00,20.77,20.83,20.77,20.83,16500.0,18.0302,18.0823,18.0302,18.0823,16500.0
2011-12-30 10:30:00,20.83,20.83,20.8,20.8,9700.0,18.0823,18.0823,18.0563,18.0563,9700.0
2011-12-30 10:40:00,20.81,20.81,20.79,20.8,5000.0,18.065,18.065,18.0476,18.0563,5000.0
2011-12-30 10:50:00,20.8,20.9,20.8,20.86,35800.0,18.0563,18.1431,18.0563,18.1084,35800.0
2011-12-30 11:00:00,20.86,20.89,20.85,20.88,9900.0,18.1084,18.1344,18.0997,18.1257,9900.0
2011-12-30 11:10:00,20.87,20.87,20.85,20.86,2800.0,18.117,18.117,18.0997,18.1084,2800.0
2011-12-30 11:20:00,20.86,20.88,20.85,20.85,13400.0,18.1084,18.1257,18.0997,18.0997,13400.0
2011-12-30 11:30:00,20.85,20.86,20.84,20.85,4700.0,18.0997,18.1084,18.091,18.0997,4700.0
2011-12-30 11:40:00,20.84,20.85,20.84,20.85,6300.0,18.091,18.0997,18.091,18.0997,6300.0
2011-12-30 11:50:00,20.85,20.85,20.81,20.81,2600.0,18.0997,18.0997,18.065,18.065,2600.0
2011-12-30 12:00:00,20.8,20.8,20.75,20.8,22100.0,18.0563,18.0563,18.0129,18.0563,22100.0
2011-12-30 12:10:00,20.8,20.8,20.77,20.77,7200.0,18.0563,18.0563,18.0302,18.0302,7200.0
2011-12-30 12:20:00,20.78,20.78,20.77,20.77,1200.0,18.0389,18.0389,18.0302,18.0302,1200.0
2011-12-30 12:30:00,20.77,20.78,20.77,20.77,1900.0,18.0302,18.0389,18.0302,18.0302,1900.0
2011-12-30 12:40:00,20.77,20.78,20.77,20.78,2100.0,18.0302,18.0389,18.0302,18.0389,2100.0
2011-12-30 12:50:00,20.77,20.77,20.74,20.74,6400.0,18.0302,18.0302,18.0042,18.0042,6400.0
2011-12-30 13:00:00,20.73,20.73,20.71,20.71,2400.0,17.9955,17.9955,17.9781,17.9781,2400.0
2011-12-30 13:10:00,20.72,20.72,20.72,20.72,300.0,17.9868,17.9868,17.9868,17.9868,300.0
2011-12-30 13:20:00,20.71,20.71,20.7,20.7,2500.0,17.9781,17.9781,17.9695,17.9695,2500.0
2011-12-30 13:30:00,20.71,20.71,20.7,20.71,5600.0,17.9781,17.9781,17.9695,17.9781,5600.0
2011-12-30 13:40:00,20.7,20.71,20.68,20.69,16100.0,17.9695,17.9781,17.9521,17.9608,16100.0
2011-12-30 13:50:00,20.69,20.7,20.68,20.7,5900.0,17.9608,17.9695,17.9521,17.9695,5900.0
2011-12-30 14:00:00,20.69,20.7,20.69,20.69,2600.0,17.9608,17.9695,17.9608,17.9608,2600.0
2011-12-30 14:10:00,20.7,20.7,20.69,20.69,2900.0,17.9695,17.9695,17.9608,17.9608,2900.0
2011-12-30 14:20:00,20.69,20.69,20.65,20.67,16600.0,17.9608,17.9608,17.9261,17.9434,16600.0
2011-12-30 14:30:00,20.67,20.71,20.67,20.7,20600.0,17.9434,17.9781,17.9434,17.9695,20600.0
2011-12-30 14:40:00,20.69,20.7,20.69,20.7,3900.0,17.9608,17.9695,17.9608,17.9695,3900.0
2011-12-30 14:50:00,20.7,20.7,20.69,20.69,2200.0,17.9695,17.9695,17.9608,17.9608,2200.0
2011-12-30 15:00:00,20.7,20.7,20.69,20.7,2800.0,17.9695,17.9695,17.9608,17.9695,2800.0
2011-12-30 15:10:00,20.69,20.7,20.69,20.7,6700.0,17.9608,17.9695,17.9608,17.9695,6700.0
2011-12-30 15:20:00,20.7,20.73,20.69,20.71,22400.0,17.9695,17.9955,17.9608,17.9781,22400.0
2011-12-30 15:30:00,20.72,20.72,20.71,20.71,7900.0,17.9868,17.9868,17.9781,17.9781,7900.0
2011-12-30 15:40:00,20.72,20.72,20.68,20.69,65700.0,17.9868,17.9868,17.9521,17.9608,65700.0
2011-12-30 15:50:00,20.69,20.7,20.65,20.66,83400.0,17.9608,17.9695,17.9261,17.9347,83400.0
2012-01-03 09:30:00,20.96,20.98,20.76,20.97,48000.0,18.1952,18.2125,18.0215,18.2038,48000.0
2012-01-03 09:40:00,20.97,20.98,20.85,20.92,77500.0,18.2038,18.2125,18.0997,18.1604,77500.0
2012-01-03 09:50:00,20.9,21.0,20.89,20.99,44700.0,18.1431,18.2299,18.1344,18.2212,44700.0
2012-01-03 10:00:00,20.97,21.02,20.96,20.99,49000.0,18.2038,18.2472,18.1952,18.2212,49000.0
2012-01-03 10:10:00,21.0,21.03,20.98,20.98,28300.0,18.2299,18.2559,18.2125,18.2125,28300.0
2012-01-03 10:20:00,20.98,20.98,20.94,20.94,15500.0,18.2125,18.2125,18.1778,18.1778,15500.0
2012-01-03 10:30:00,20.95,20.95,20.94,20.94,23600.0,18.1865,18.1865,18.1778,18.1778,23600.0
2012-01-03 10:40:00,20.95,20.95,20.91,20.92,25500.0,18.1865,18.1865,18.1518,18.1604,25500.0
2012-01-03 10:50:00,20.91,20.92,20.9,20.91,59800.0,18.1518,18.1604,18.1431,18.1518,59800.0
2012-01-03 11:00:00,20.91,20.91,20.88,20.89,48500.0,18.1518,18.1518,18.1257,18.1344,48500.0
2012-01-03 11:10:00,20.88,20.91,20.88,20.9,57600.0,18.1257,18.1518,18.1257,18.1431,57600.0
2012-01-03 11:20:00,20.9,20.98,20.9,20.98,32500.0,18.1431,18.2125,18.1431,18.2125,32500.0
2012-01-03 11:30:00,20.98,20.99,20.97,20.98,25300.0,18.2125,18.2212,18.2038,18.2125,25300.0
2012-01-03 11:40:00,20.99,20.99,20.96,20.96,18800.0,18.2212,18.2212,18.1952,18.1952,18800.0
2012-01-03 11:50:00,20.97,20.99,20.96,20.99,17000.0,18.2038,18.2212,18.1952,18.2212,17000.0
2012-01-03 12:00:00,20.98,20.99,20.95,20.95,15300.0,18.2125,18.2212,18.1865,18.1865,15300.0
2012-01-03 12:10:00,20.95,21.0,20.94,21.0,67600.0,18.1865,18.2299,18.1778,18.2299,67600.0
2012-01-03 12:20:00,20.99,21.0,20.99,21.0,19700.0,18.2212,18.2299,18.2212,18.2299,19700.0
2012-01-03 12:30:00,21.0,21.0,20.93,20.94,28400.0,18.2299,18.2299,18.1691,18.1778,28400.0
2012-01-03 12:40:00,20.94,20.97,20.93,20.95,26700.0,18.1778,18.2038,18.1691,18.1865,26700.0
2012-01-03 12:50:00,20.95,20.98,20.94,20.97,33600.0,18.1865,18.2125,18.1778,18.2038,33600.0
2012-01-03 13:00:00,20.96,20.96,20.89,20.9,15700.0,18.1952,18.1952,18.1344,18.1431,15700.0
2012-01-03 13:10:00,20.89,20.89,20.85,20.86,9100.0,18.1344,18.1344,18.0997,18.1084,9100.0
2012-01-03 13:20:00,20.86,20.86,20.8,20.81,14200.0,18.1084,18.1084,18.0563,18.065,14200.0
2012-01-03 13:30:00,20.8,20.88,20.8,20.88,18600.0,18.0563,18.1257,18.0563,18.1257,18600.0
2012-01-03 13:40:00,20.87,20.98,20.87,20.98,34000.0,18.117,18.2125,18.117,18.2125,34000.0
2012-01-03 13:50:00,20.97,20.98,20.93,20.93,24000.0,18.2038,18.2125,18.1691,18.1691,24000.0
2012-01-03 14:00:00,20.92,20.93,20.89,20.89,19900.0,18.1604,18.1691,18.1344,18.1344,19900.0
2012-01-03 14:10:00,20.89,20.9,20.83,20.83,23600.0,18.1344,18.1431,18.0823,18.0823,23600.0
2012-01-03 14:20:00,20.84,20.86,20.83,20.84,28400.0,18.091,18.1084,18.0823,18.091,28400.0
2012-01-03 14:30:00,20.84,20.88,20.84,20.86,85700.0,18.091,18.1257,18.091,18.1084,85700.0
2012-01-03 14:40:00,20.85,20.87,20.82,20.86,36200.0,18.0997,18.117,18.0736,18.1084,36200.0
2012-01-03 14:50:00,20.86,20.87,20.85,20.86,27800.0,18.1084,18.117,18.0997,18.1084,27800.0
2012-01-03 15:00:00,20.85,20.86,20.84,20.85,30000.0,18.0997,18.1084,18.091,18.0997,30000.0
2012-01-03 15:10:00,20.86,20.87,20.85,20.87,33100.0,18.1084,18.117,18.0997,18.117,33100.0
2012-01-03 15:20:00,20.87,20.88,20.81,20.84,52600.0,18.117,18.1257,18.065,18.091,52600.0
2012-01-03 15:30:00,20.84,20.84,20.77,20.78,51800.0,18.091,18.091,18.0302,18.0389,51800.0
2012-01-03 15:40:00,20.77,20.8,20.76,20.79,81000.0,18.0302,18.0563,18.0215,18.0476,81000.0
2012-01-03 15:50:00,20.78,20.79,20.73,20.76,162800.0,18.0389,18.0476,17.9955,18.0215,162800.0
2012-01-04 09:30:00,20.36,20.53,20.36,20.52,52100.0,17.6743,17.8219,17.6743,17.8132,52100.0
2012-01-04 09:40:00,20.51,20.61,20.51,20.61,43100.0,17.8045,17.8913,17.8045,17.8913,43100.0
2012-01-04 09:50:00,20.61,20.76,20.61,20.71,35300.0,17.8913,18.0215,17.8913,17.9781,35300.0
2012-01-04 10:00:00,20.72,20.76,20.67,20.76,42000.0,17.9868,18.0215,17.9434,18.0215,42000.0
2012-01-04 10:10:00,20.77,20.78,20.72,20.76,32700.0,18.0302,18.0389,17.9868,18.0215,32700.0
2012-01-04 10:20:00,20.75,20.81,20.74,20.74,41600.0,18.0129,18.065,18.0042,18.0042,41600.0
2012-01-04 10:30:00,20.73,20.73,20.68,20.71,25700.0,17.9955,17.9955,17.9521,17.9781,25700.0
2012-01-04 10:40:00,20.71,20.73,20.63,20.64,25600.0,17.9781,17.9955,17.9087,17.9174,25600.0
2012-01-04 10:50:00,20.64,20.64,20.61,20.64,40900.0,17.9174,17.9174,17.8913,17.9174,40900.0
2012-01-04 11:00:00,20.64,20.71,20.64,20.69,37600.0,17.9174,17.9781,17.9174,17.9608,37600.0
2012-01-04 11:10:00,20.69,20.77,20.68,20.75,34400.0,17.9608,18.0302,17.9521,18.0129,34400.0
2012-01-04 11:20:00,20.75,20.76,20.74,20.75,13900.0,18.0129,18.0215,18.0042,18.0129,13900.0
2012-01-04 11:30:00,20.75,20.77,20.74,20.76,12200.0,18.0129,18.0302,18.0042,18.0215,12200.0
2012-01-04 11:40:00,20.75,20.81,20.75,20.81,24200.0,18.0129,18.065,18.0129,18.065,24200.0
2012-01-04 11:50:00,20.81,20.82,20.78,20.78,29400.0,18.065,18.0736,18.0389,18.0389,29400.0
2012-01-04 12:00:00,20.78,20.78,20.72,20.73,33900.0,18.0389,18.0389,17.9868,17.9955,33900.0
2012-01-04 12:10:00,20.73,20.75,20.71,20.75,34300.0,17.9955,18.0129,17.9781,18.0129,34300.0
2012-01-04 12:20:00,20.74,20.75,20.72,20.73,14500.0,18.0042,18.0129,17.9868,17.9955,14500.0
2012-01-04 12:30:00,20.72,20.72,20.66,20.67,16300.0,17.9868,17.9868,17.9347,17.9434,16300.0
2012-01-04 12:40:00,20.66,20.68,20.65,20.65,19600.0,17.9347,17.9521,17.9261,17.9261,19600.0
2012-01-04 12:50:00,20.65,20.7,20.63,20.7,31900.0,17.9261,17.9695,17.9087,17.9695,31900.0
2012-01-04 13:00:00,20.69,20.7,20.66,20.66,17000.0,17.9608,17.9695,17.9347,17.9347,17000.0
2012-01-04 13:10:00,20.67,20.72,20.64,20.71,194100.0,17.9434,17.9868,17.9174,17.9781,194100.0
2012-01-04 13:20:00,20.71,20.71,20.64,20.69,22500.0,17.9781,17.9781,17.9174,17.9608,22500.0
2012-01-04 13:30:00,20.69,20.7,20.68,20.7,22600.0,17.9608,17.9695,17.9521,17.9695,22600.0
2012-01-04 13:40:00,20.7,20.74,20.69,20.74,14600.0,17.9695,18.0042,17.9608,18.0042,14600.0
2012-01-04 13:50:00,20.73,20.76,20.71,20.73,78400.0,17.9955,18.0215,17.9781,17.9955,78400.0
2012-01-04 14:00:00,20.73,20.76,20.73,20.76,21100.0,17.9955,18.0215,17.9955,18.0215,21100.0
2012-01-04 14:10:00,20.75,20.76,20.7,20.7,42900.0,18.0129,18.0215,17.9695,17.9695,42900.0
2012-01-04 14:20:00,20.7,20.73,20.69,20.72,82700.0,17.9695,17.9955,17.9608,17.9868,82700.0
2012-01-04 14:30:00,20.73,20.73,20.64,20.65,33800.0,17.9955,17.9955,17.9174,17.9261,33800.0
2012-01-04 14:40:00,20.64,20.65,20.62,20.63,82300.0,17.9174,17.9261,17.9,17.9087,82300.0
2012-01-04 14:50:00,20.64,20.64,20.63,20.64,28300.0,17.9174,17.9174,17.9087,17.9174,28300.0
2012-01-04 15:00:00,20.63,20.64,20.57,20.57,50900.0,17.9087,17.9174,17.8566,17.8566,50900.0
2012-01-04 15:10:00,20.57,20.59,20.56,20.56,69000.0,17.8566,17.874,17.8479,17.8479,69000.0
2012-01-04 15:20:00,20.57,20.57,20.51,20.53,67500.0,17.8566,17.8566,17.8045,17.8219,67500.0
2012-01-04 15:30:00,20.53,20.53,20.49,20.5,290800.0,17.8219,17.8219,17.7872,17.7958,290800.0
2012-01-04 15:40:00,20.5,20.51,20.49,20.5,149800.0,17.7958,17.8045,17.7872,17.7958,149800.0
2012-01-04 15:50:00,20.5,20.51,20.42,20.45,336700.0,17.7958,17.8045,17.7264,17.7524,336700.0
2012-01-05 09:30:00,19.62,19.72,19.21,19.56,249400.0,17.0319,17.1187,16.676,16.9798,249400.0
2012-01-05 09:40:00,19.56,19.56,19.38,19.45,122500.0,16.9798,16.9798,16.8236,16.8843,122500.0
2012-01-05 09:50:00,19.45,19.61,19.35,19.46,115200.0,16.8843,17.0232,16.7975,16.893,115200.0
2012-01-05 10:00:00,19.45,19.47,19.23,19.29,110600.0,16.8843,16.9017,16.6934,16.7455,110600.0
2012-01-05 10:10:00,19.28,19.29,19.15,19.24,93800.0,16.7368,16.7455,16.6239,16.702,93800.0
2012-01-05 10:20:00,19.24,19.4,19.24,19.4,114000.0,16.702,16.8409,16.702,16.8409,114000.0
2012-01-05 10:30:00,19.4,19.4,19.27,19.29,84000.0,16.8409,16.8409,16.7281,16.7455,84000.0
2012-01-05 10:40:00,19.29,19.3,19.2,19.21,98900.0,16.7455,16.7541,16.6673,16.676,98900.0
2012-01-05 10:50:00,19.21,19.3,19.14,19.3,86300.0,16.676,16.7541,16.6152,16.7541,86300.0
2012-01-05 11:00:00,19.29,19.35,19.18,19.35,151300.0,16.7455,16.7975,16.65,16.7975,151300.0
2012-01-05 11:10:00,19.35,19.46,19.34,19.46,87100.0,16.7975,16.893,16.7889,16.893,87100.0
2012-01-05 11:20:00,19.47,19.66,19.46,19.64,126300.0,16.9017,17.0666,16.893,17.0493,126300.0
2012-01-05 11:30:00,19.64,19.71,19.61,19.68,49200.0,17.0493,17.1101,17.0232,17.084,49200.0
2012-01-05 11:40:00,19.69,19.83,19.68,19.83,54400.0,17.0927,17.2142,17.084,17.2142,54400.0
2012-01-05 11:50:00,19.83,19.89,19.75,19.76,103100.0,17.2142,17.2663,17.1448,17.1535,103100.0
2012-01-05 12:00:00,19.77,19.82,19.74,19.77,41300.0,17.1621,17.2055,17.1361,17.1621,41300.0
2012-01-05 12:10:00,19.77,19.8,19.71,19.74,28700.0,17.1621,17.1882,17.1101,17.1361,28700.0
2012-01-05 12:20:00,19.75,19.8,19.71,19.79,22200.0,17.1448,17.1882,17.1101,17.1795,22200.0
2012-01-05 12:30:00,19.79,19.8,19.78,19.78,15000.0,17.1795,17.1882,17.1708,17.1708,15000.0
2012-01-05 12:40:00,19.79,19.81,19.73,19.76,56100.0,17.1795,17.1969,17.1274,17.1535,56100.0
2012-01-05 12:50:00,19.75,19.8,19.75,19.79,22900.0,17.1448,17.1882,17.1448,17.1795,22900.0
2012-01-05 13:00:00,19.8,19.81,19.79,19.81,34600.0,17.1882,17.1969,17.1795,17.1969,34600.0
2012-01-05 13:10:00,19.81,19.84,19.68,19.73,64400.0,17.1969,17.2229,17.084,17.1274,64400.0
2012-01-05 13:20:00,19.73,19.74,19.66,19.73,53500.0,17.1274,17.1361,17.0666,17.1274,53500.0
2012-01-05 13:30:00,19.73,19.76,19.7,19.7,38700.0,17.1274,17.1535,17.1014,17.1014,38700.0
2012-01-05 13:40:00,19.71,19.83,19.7,19.82,69300.0,17.1101,17.2142,17.1014,17.2055,69300.0
2012-01-05 13:50:00,19.82,19.82,19.73,19.73,37700.0,17.2055,17.2055,17.1274,17.1274,37700.0
2012-01-05 14:00:00,19.74,19.77,19.73,19.77,24000.0,17.1361,17.1621,17.1274,17.1621,24000.0
2012-01-05 14:10:00,19.77,19.8,19.7,19.71,40600.0,17.1621,17.1882,17.1014,17.1101,40600.0
2012-01-05 14:20:00,19.71,19.77,19.7,19.74,56000.0,17.1101,17.1621,17.1014,17.1361,56000.0
2012-01-05 14:30:00,19.74,19.8,19.74,19.8,22400.0,17.1361,17.1882,17.1361,17.1882,22400.0
2012-01-05 14:40:00,19.8,19.8,19.75,19.77,33100.0,17.1882,17.1882,17.1448,17.1621,33100.0
2012-01-05 14:50:00,19.75,19.77,19.75,19.77,37500.0,17.1448,17.1621,17.1448,17.1621,37500.0
2012-01-05 15:00:00,19.76,19.8,19.75,19.76,31800.0,17.1535,17.1882,17.1448,17.1535,31800.0
2012-01-05 15:10:00,19.76,19.76,19.67,19.7,49500.0,17.1535,17.1535,17.0753,17.1014,49500.0
2012-01-05 15:20:00,19.71,19.72,19.69,19.69,53000.0,17.1101,17.1187,17.0927,17.0927,53000.0
2012-01-05 15:30:00,19.7,19.72,19.69,19.71,72300.0,17.1014,17.1187,17.0927,17.1101,72300.0
2012-01-05 15:40:00,19.72,19.75,19.71,19.75,90200.0,17.1187,17.1448,17.1101,17.1448,90200.0
2012-01-05 15:50:00,19.75,19.75,19.71,19.72,182500.0,17.1448,17.1448,17.1101,17.1187,182500.0
2012-01-06 09:30:00,19.83,19.85,19.65,19.85,100800.0,17.2142,17.2316,17.058,17.2316,100800.0
2012-01-06 09:40:00,19.84,19.9,19.8,19.88,58300.0,17.2229,17.275,17.1882,17.2576,58300.0
2012-01-06 09:50:00,19.88,19.9,19.84,19.88,46300.0,17.2576,17.275,17.2229,17.2576,46300.0
2012-01-06 10:00:00,19.87,19.88,19.79,19.81,49400.0,17.2489,17.2576,17.1795,17.1969,49400.0
2012-01-06 10:10:00,19.8,19.84,19.8,19.84,35500.0,17.1882,17.2229,17.1882,17.2229,35500.0
2012-01-06 10:20:00,19.83,19.86,19.81,19.82,68700.0,17.2142,17.2403,17.1969,17.2055,68700.0
2012-01-06 10:30:00,19.83,19.88,19.82,19.83,86300.0,17.2142,17.2576,17.2055,17.2142,86300.0
2012-01-06 10:40:00,19.83,19.85,19.8,19.84,34000.0,17.2142,17.2316,17.1882,17.2229,34000.0
2012-01-06 10:50:00,19.85,19.85,19.79,19.79,27000.0,17.2316,17.2316,17.1795,17.1795,27000.0
2012-01-06 11:00:00,19.8,19.85,19.79,19.85,31100.0,17.1882,17.2316,17.1795,17.2316,31100.0
2012-01-06 11:10:00,19.85,19.85,19.8,19.85,28300.0,17.2316,17.2316,17.1882,17.2316,28300.0
2012-01-06 11:20:00,19.85,19.85,19.81,19.83,17900.0,17.2316,17.2316,17.1969,17.2142,17900.0
2012-01-06 11:30:00,19.84,19.85,19.83,19.83,23200.0,17.2229,17.2316,17.2142,17.2142,23200.0
2012-01-06 11:40:00,19.84,19.84,19.78,19.79,24400.0,17.2229,17.2229,17.1708,17.1795,24400.0
2012-01-06 11:50:00,19.79,19.79,19.73,19.74,26100.0,17.1795,17.1795,17.1274,17.1361,26100.0
2012-01-06 12:00:00,19.74,19.75,19.73,19.74,20700.0,17.1361,17.1448,17.1274,17.1361,20700.0
2012-01-06 12:10:00,19.75,19.75,19.72,19.75,24100.0,17.1448,17.1448,17.1187,17.1448,24100.0
2012-01-06 12:20:00,19.75,19.75,19.71,19.74,30500.0,17.1448,17.1448,17.1101,17.1361,30500.0
2012-01-06 12:30:00,19.74,19.75,19.7,19.71,18900.0,17.1361,17.1448,17.1014,17.1101,18900.0
2012-01-06 12:40:00,19.71,19.71,19.64,19.66,21200.0,17.1101,17.1101,17.0493,17.0666,21200.0
2012-01-06 12:50:00,19.65,19.66,19.61,19.61,23100.0,17.058,17.0666,17.0232,17.0232,23100.0
2012-01-06 13:00:00,19.62,19.66,19.61,19.65,30500.0,17.0319,17.0666,17.0232,17.058,30500.0
2012-01-06 13:10:00,19.65,19.66,19.64,19.66,26200.0,17.058,17.0666,17.0493,17.0666,26200.0
2012-01-06 13:20:00,19.65,19.73,19.65,19.72,53500.0,17.058,17.1274,17.058,17.1187,53500.0
2012-01-06 13:30:00,19.72,19.74,19.7,19.73,25200.0,17.1187,17.1361,17.1014,17.1274,25200.0
2012-01-06 13:40:00,19.73,19.76,19.72,19.74,36000.0,17.1274,17.1535,17.1187,17.1361,36000.0
2012-01-06 13:50:00,19.75,19.79,19.74,19.74,41200.0,17.1448,17.1795,17.1361,17.1361,41200.0
2012-01-06 14:00:00,19.75,19.75,19.65,19.65,83900.0,17.1448,17.1448,17.058,17.058,83900.0
2012-01-06 14:10:00,19.65,19.68,19.64,19.67,43600.0,17.058,17.084,17.0493,17.0753,43600.0
2012-01-06 14:20:00,19.68,19.71,19.66,19.66,44900.0,17.084,17.1101,17.0666,17.0666,44900.0
2012-01-06 14:30:00,19.66,19.67,19.65,19.66,21900.0,17.0666,17.0753,17.058,17.0666,21900.0
2012-01-06 14:40:00,19.66,19.66,19.64,19.64,24500.0,17.0666,17.0666,17.0493,17.0493,24500.0
2012-01-06 14:50:00,19.64,19.65,19.6,19.6,26800.0,17.0493,17.058,17.0146,17.0146,26800.0
2012-01-06 15:00:00,19.6,19.64,19.6,19.64,44000.0,17.0146,17.0493,17.0146,17.0493,44000.0
2012-01-06 15:10:00,19.64,19.65,19.62,19.63,81500.0,17.0493,17.058,17.0319,17.0406,81500.0
2012-01-06 15:20:00,19.62,19.64,19.62,19.63,48400.0,17.0319,17.0493,17.0319,17.0406,48400.0
2012-01-06 15:30:00,19.63,19.64,19.62,19.63,70000.0,17.0406,17.0493,17.0319,17.0406,70000.0
2012-01-06 15:40:00,19.63,19.64,19.61,19.63,76400.0,17.0406,17.0493,17.0232,17.0406,76400.0
2012-01-06 15:50:00,19.63,19.66,19.62,19.65,150500.0,17.0406,17.0666,17.0319,17.058,150500.0
2012-01-09 09:30:00,19.63,19.75,19.5,19.72,44700.0,17.0406,17.1448,16.9278,17.1187,44700.0
2012-01-09 09:40:00,19.72,19.73,19.64,19.7,47300.0,17.1187,17.1274,17.0493,17.1014,47300.0
2012-01-09 09:50:00,19.7,19.83,19.7,19.81,28700.0,17.1014,17.2142,17.1014,17.1969,28700.0
2012-01-09 10:00:00,19.8,19.89,19.8,19.89,49900.0,17.1882,17.2663,17.1882,17.2663,49900.0
2012-01-09 10:10:00,19.89,19.95,19.88,19.95,67600.0,17.2663,17.3184,17.2576,17.3184,67600.0
2012-01-09 10:20:00,19.95,20.0,19.95,20.0,20700.0,17.3184,17.3618,17.3184,17.3618,20700.0
2012-01-09 10:30:00,19.99,20.02,19.99,20.02,23700.0,17.3531,17.3792,17.3531,17.3792,23700.0
2012-01-09 10:40:00,20.02,20.05,19.98,20.01,52600.0,17.3792,17.4052,17.3444,17.3705,52600.0
2012-01-09 10:50:00,20.01,20.02,19.98,20.01,21600.0,17.3705,17.3792,17.3444,17.3705,21600.0
2012-01-09 11:00:00,20.01,20.04,20.0,20.02,28200.0,17.3705,17.3965,17.3618,17.3792,28200.0
2012-01-09 11:10:00,20.01,20.02,20.0,20.01,21600.0,17.3705,17.3792,17.3618,17.3705,21600.0
2012-01-09 11:20:00,20.01,20.06,20.0,20.06,19300.0,17.3705,17.4139,17.3618,17.4139,19300.0
2012-01-09 11:30:00,20.05,20.05,20.04,20.05,19100.0,17.4052,17.4052,17.3965,17.4052,19100.0
2012-01-09 11:40:00,20.04,20.1,20.04,20.1,55300.0,17.3965,17.4486,17.3965,17.4486,55300.0
2012-01-09 11:50:00,20.1,20.13,20.1,20.13,16800.0,17.4486,17.4746,17.4486,17.4746,16800.0
2012-01-09 12:00:00,20.12,20.14,20.11,20.12,21600.0,17.466,17.4833,17.4573,17.466,21600.0
2012-01-09 12:10:00,20.12,20.13,20.1,20.12,17800.0,17.466,17.4746,17.4486,17.466,17800.0
2012-01-09 12:20:00,20.12,20.13,20.1,20.12,36600.0,17.466,17.4746,17.4486,17.466,36600.0
2012-01-09 12:30:00,20.11,20.11,20.1,20.1,6600.0,17.4573,17.4573,17.4486,17.4486,6600.0
2012-01-09 12:40:00,20.11,20.12,20.09,20.1,24600.0,17.4573,17.466,17.4399,17.4486,24600.0
2012-01-09 12:50:00,20.1,20.11,20.1,20.11,8200.0,17.4486,17.4573,17.4486,17.4573,8200.0
2012-01-09 13:00:00,20.1,20.14,20.1,20.12,20500.0,17.4486,17.4833,17.4486,17.466,20500.0
2012-01-09 13:10:00,20.11,20.15,20.11,20.11,30500.0,17.4573,17.492,17.4573,17.4573,30500.0
2012-01-09 13:20:00,20.11,20.12,20.1,20.11,15900.0,17.4573,17.466,17.4486,17.4573,15900.0
2012-01-09 13:30:00,20.1,20.1,20.07,20.07,16000.0,17.4486,17.4486,17.4226,17.4226,16000.0
2012-01-09 13:40:00,20.07,20.08,20.03,20.04,37500.0,17.4226,17.4312,17.3878,17.3965,37500.0
2012-01-09 13:50:00,20.05,20.05,20.04,20.04,7400.0,17.4052,17.4052,17.3965,17.3965,7400.0
2012-01-09 14:00:00,20.04,20.09,20.04,20.07,35000.0,17.3965,17.4399,17.3965,17.4226,35000.0
2012-01-09 14:10:00,20.08,20.08,20.06,20.06,15400.0,17.4312,17.4312,17.4139,17.4139,15400.0
2012-01-09 14:20:00,20.06,20.07,20.06,20.06,9800.0,17.4139,17.4226,17.4139,17.4139,9800.0
2012-01-09 14:30:00,20.06,20.1,20.06,20.09,31100.0,17.4139,17.4486,17.4139,17.4399,31100.0
2012-01-09 14:40:00,20.09,20.11,20.09,20.1,21200.0,17.4399,17.4573,17.4399,17.4486,21200.0
2012-01-09 14:50:00,20.11,20.12,20.1,20.12,25700.0,17.4573,17.466,17.4486,17.466,25700.0
2012-01-09 15:00:00,20.11,20.15,20.1,20.12,31600.0,17.4573,17.492,17.4486,17.466,31600.0
2012-01-09 15:10:00,20.12,20.13,20.1,20.12,27000.0,17.466,17.4746,17.4486,17.466,27000.0
2012-01-09 15:20:00,20.11,20.12,20.11,20.11,23300.0,17.4573,17.466,17.4573,17.4573,23300.0
2012-01-09 15:30:00,20.11,20.11,20.08,20.08,76800.0,17.4573,17.4573,17.4312,17.4312,76800.0
2012-01-09 15:40:00,20.09,20.1,20.04,20.04,100700.0,17.4399,17.4486,17.3965,17.3965,100700.0
2012-01-09 15:50:00,20.04,20.07,20.0,20.02,326300.0,17.3965,17.4226,17.3618,17.3792,326300.0
2012-01-10 09:30:00,20.25,20.41,20.2,20.3,40300.0,17.5788,17.7177,17.5354,17.6222,40300.0
2012-01-10 09:40:00,20.3,20.36,20.3,20.33,31900.0,17.6222,17.6743,17.6222,17.6483,31900.0
2012-01-10 09:50:00,20.34,20.39,20.32,20.39,27800.0,17.6569,17.7004,17.6396,17.7004,27800.0
2012-01-10 10:00:00,20.39,20.57,20.39,20.54,80600.0,17.7004,17.8566,17.7004,17.8306,80600.0
2012-01-10 10:10:00,20.53,20.57,20.52,20.57,43600.0,17.8219,17.8566,17.8132,17.8566,43600.0
2012-01-10 10:20:00,20.56,20.64,20.56,20.6,47000.0,17.8479,17.9174,17.8479,17.8827,47000.0
2012-01-10 10:30:00,20.59,20.59,20.51,20.55,47100.0,17.874,17.874,17.8045,17.8392,47100.0
2012-01-10 10:40:00,20.54,20.55,20.53,20.53,16900.0,17.8306,17.8392,17.8219,17.8219,16900.0
2012-01-10 10:50:00,20.54,20.55,20.54,20.55,19300.0,17.8306,17.8392,17.8306,17.8392,19300.0
2012-01-10 11:00:00,20.54,20.55,20.44,20.48,70700.0,17.8306,17.8392,17.7438,17.7785,70700.0
2012-01-10 11:10:00,20.48,20.54,20.48,20.54,15900.0,17.7785,17.8306,17.7785,17.8306,15900.0
2012-01-10 11:20:00,20.53,20.54,20.53,20.54,19100.0,17.8219,17.8306,17.8219,17.8306,19100.0
2012-01-10 11:30:00,20.53,20.54,20.5,20.52,47700.0,17.8219,17.8306,17.7958,17.8132,47700.0
2012-01-10 11:40:00,20.52,20.53,20.5,20.5,20400.0,17.8132,17.8219,17.7958,17.7958,20400.0
2012-01-10 11:50:00,20.51,20.51,20.5,20.51,17900.0,17.8045,17.8045,17.7958,17.8045,17900.0
2012-01-10 12:00:00,20.51,20.52,20.5,20.51,17000.0,17.8045,17.8132,17.7958,17.8045,17000.0
2012-01-10 12:10:00,20.52,20.53,20.51,20.52,21200.0,17.8132,17.8219,17.8045,17.8132,21200.0
2012-01-10 12:20:00,20.52,20.53,20.5,20.5,31800.0,17.8132,17.8219,17.7958,17.7958,31800.0
2012-01-10 12:30:00,20.5,20.51,20.48,20.51,28100.0,17.7958,17.8045,17.7785,17.8045,28100.0
2012-01-10 12:40:00,20.51,20.51,20.5,20.51,23300.0,17.8045,17.8045,17.7958,17.8045,23300.0
2012-01-10 12:50:00,20.5,20.52,20.48,20.48,48900.0,17.7958,17.8132,17.7785,17.7785,48900.0
2012-01-10 13:00:00,20.49,20.49,20.48,20.48,6600.0,17.7872,17.7872,17.7785,17.7785,6600.0
2012-01-10 13:10:00,20.48,20.52,20.48,20.52,32600.0,17.7785,17.8132,17.7785,17.8132,32600.0
2012-01-10 13:20:00,20.52,20.52,20.5,20.51,14300.0,17.8132,17.8132,17.7958,17.8045,14300.0
2012-01-10 13:30:00,20.51,20.56,20.51,20.53,28600.0,17.8045,17.8479,17.8045,17.8219,28600.0
2012-01-10 13:40:00,20.54,20.55,20.53,20.55,11500.0,17.8306,17.8392,17.8219,17.8392,11500.0
2012-01-10 13:50:00,20.55,20.56,20.54,20.55,9500.0,17.8392,17.8479,17.8306,17.8392,9500.0
2012-01-10 14:00:00,20.55,20.57,20.55,20.56,17300.0,17.8392,17.8566,17.8392,17.8479,17300.0
2012-01-10 14:10:00,20.56,20.62,20.56,20.62,42100.0,17.8479,17.9,17.8479,17.9,42100.0
2012-01-10 14:20:00,20.62,20.64,20.61,20.63,33000.0,17.9,17.9174,17.8913,17.9087,33000.0
2012-01-10 14:30:00,20.62,20.65,20.62,20.63,40500.0,17.9,17.9261,17.9,17.9087,40500.0
2012-01-10 14:40:00,20.63,20.66,20.63,20.66,24300.0,17.9087,17.9347,17.9087,17.9347,24300.0
2012-01-10 14:50:00,20.66,20.68,20.66,20.66,36300.0,17.9347,17.9521,17.9347,17.9347,36300.0
2012-01-10 15:00:00,20.67,20.69,20.66,20.68,53800.0,17.9434,17.9608,17.9347,17.9521,53800.0
2012-01-10 15:10:00,20.68,20.68,20.66,20.68,38000.0,17.9521,17.9521,17.9347,17.9521,38000.0
2012-01-10 15:20:00,20.68,20.68,20.66,20.66,63500.0,17.9521,17.9521,17.9347,17.9347,63500.0
2012-01-10 15:30:00,20.66,20.67,20.6,20.6,98300.0,17.9347,17.9434,17.8827,17.8827,98300.0
2012-01-10 15:40:00,20.61,20.64,20.6,20.63,87000.0,17.8913,17.9174,17.8827,17.9087,87000.0
2012-01-10 15:50:00,20.64,20.7,20.63,20.69,206800.0,17.9174,17.9695,17.9087,17.9608,206800.0
2012-01-11 09:30:00,20.66,20.69,20.63,20.66,34200.0,17.9347,17.9608,17.9087,17.9347,34200.0
2012-01-11 09:40:00,20.67,20.78,20.67,20.76,34800.0,17.9434,18.0389,17.9434,18.0215,34800.0
2012-01-11 09:50:00,20.76,20.78,20.75,20.76,28500.0,18.0215,18.0389,18.0129,18.0215,28500.0
2012-01-11 10:00:00,20.76,20.85,20.75,20.85,44700.0,18.0215,18.0997,18.0129,18.0997,44700.0
2012-01-11 10:10:00,20.84,20.88,20.82,20.84,45000.0,18.091,18.1257,18.0736,18.091,45000.0
2012-01-11 10:20:00,20.84,20.89,20.84,20.86,41300.0,18.091,18.1344,18.091,18.1084,41300.0
2012-01-11 10:30:00,20.87,20.95,20.86,20.94,78000.0,18.117,18.1865,18.1084,18.1778,78000.0
2012-01-11 10:40:00,20.94,20.94,20.86,20.91,227500.0,18.1778,18.1778,18.1084,18.1518,227500.0
2012-01-11 10:50:00,20.9,20.94,20.9,20.92,33000.0,18.1431,18.1778,18.1431,18.1604,33000.0
2012-01-11 11:00:00,20.92,20.93,20.91,20.92,39000.0,18.1604,18.1691,18.1518,18.1604,39000.0
2012-01-11 11:10:00,20.92,20.93,20.91,20.93,59900.0,18.1604,18.1691,18.1518,18.1691,59900.0
2012-01-11 11:20:00,20.92,20.93,20.89,20.89,50600.0,18.1604,18.1691,18.1344,18.1344,50600.0
2012-01-11 11:30:00,20.89,20.9,20.88,20.88,26800.0,18.1344,18.1431,18.1257,18.1257,26800.0
2012-01-11 11:40:00,20.88,20.89,20.85,20.87,45800.0,18.1257,18.1344,18.0997,18.117,45800.0
2012-01-11 11:50:00,20.87,20.9,20.86,20.9,37100.0,18.117,18.1431,18.1084,18.1431,37100.0
2012-01-11 12:00:00,20.9,20.91,20.88,20.89,25600.0,18.1431,18.1518,18.1257,18.1344,25600.0
2012-01-11 12:10:00,20.9,20.91,20.89,20.9,27700.0,18.1431,18.1518,18.1344,18.1431,27700.0
2012-01-11 12:20:00,20.9,20.91,20.88,20.89,15000.0,18.1431,18.1518,18.1257,18.1344,15000.0
2012-01-11 12:30:00,20.89,20.9,20.88,20.9,15200.0,18.1344,18.1431,18.1257,18.1431,15200.0
2012-01-11 12:40:00,20.9,20.93,20.89,20.92,45200.0,18.1431,18.1691,18.1344,18.1604,45200.0
2012-01-11 12:50:00,20.91,20.93,20.9,20.92,24800.0,18.1518,18.1691,18.1431,18.1604,24800.0
2012-01-11 13:00:00,20.93,20.95,20.92,20.94,35100.0,18.1691,18.1865,18.1604,18.1778,35100.0
2012-01-11 13:10:00,20.95,20.95,20.89,20.89,26200.0,18.1865,18.1865,18.1344,18.1344,26200.0
2012-01-11 13:20:00,20.9,20.93,20.89,20.92,25400.0,18.1431,18.1691,18.1344,18.1604,25400.0
2012-01-11 13:30:00,20.93,20.94,20.92,20.93,45100.0,18.1691,18.1778,18.1604,18.1691,45100.0
2012-01-11 13:40:00,20.92,20.95,20.92,20.95,24600.0,18.1604,18.1865,18.1604,18.1865,24600.0
2012-01-11 13:50:00,20.94,20.96,20.93,20.94,23900.0,18.1778,18.1952,18.1691,18.1778,23900.0
2012-01-11 14:00:00,20.94,20.95,20.92,20.95,47900.0,18.1778,18.1865,18.1604,18.1865,47900.0
2012-01-11 14:10:00,20.95,20.95,20.93,20.95,16600.0,18.1865,18.1865,18.1691,18.1865,16600.0
2012-01-11 14:20:00,20.95,20.95,20.93,20.93,35100.0,18.1865,18.1865,18.1691,18.1691,35100.0
2012-01-11 14:30:00,20.93,20.94,20.93,20.94,19500.0,18.1691,18.1778,18.1691,18.1778,19500.0
2012-01-11 14:40:00,20.94,20.98,20.94,20.95,49400.0,18.1778,18.2125,18.1778,18.1865,49400.0
2012-01-11 14:50:00,20.95,20.96,20.94,20.95,23200.0,18.1865,18.1952,18.1778,18.1865,23200.0
2012-01-11 15:00:00,20.95,20.95,20.93,20.93,30500.0,18.1865,18.1865,18.1691,18.1691,30500.0
2012-01-11 15:10:00,20.93,20.95,20.93,20.95,36500.0,18.1691,18.1865,18.1691,18.1865,36500.0
2012-01-11 15:20:00,20.95,20.98,20.94,20.96,95300.0,18.1865,18.2125,18.1778,18.1952,95300.0
2012-01-11 15:30:00,20.96,20.98,20.96,20.98,67200.0,18.1952,18.2125,18.1952,18.2125,67200.0
2012-01-11 15:40:00,20.98,21.01,20.97,21.0,93700.0,18.2125,18.2386,18.2038,18.2299,93700.0
2012-01-11 15:50:00,21.0,21.02,20.98,20.99,154300.0,18.2299,18.2472,18.2125,18.2212,154300.0
2012-01-12 09:30:00,20.96,21.04,20.93,21.0,35900.0,18.1952,18.2646,18.1691,18.2299,35900.0
2012-01-12 09:40:00,21.0,21.01,20.96,21.01,23200.0,18.2299,18.2386,18.1952,18.2386,23200.0
2012-01-12 09:50:00,21.01,21.13,21.01,21.13,38300.0,18.2386,18.3427,18.2386,18.3427,38300.0
2012-01-12 10:00:00,21.13,21.18,21.12,21.14,46100.0,18.3427,18.3861,18.3341,18.3514,46100.0
2012-01-12 10:10:00,21.13,21.15,21.04,21.05,57900.0,18.3427,18.3601,18.2646,18.2733,57900.0
2012-01-12 10:20:00,21.04,21.07,21.04,21.07,23600.0,18.2646,18.2907,18.2646,18.2907,23600.0
2012-01-12 10:30:00,21.06,21.08,21.03,21.05,19300.0,18.282,18.2993,18.2559,18.2733,19300.0
2012-01-12 10:40:00,21.05,21.05,20.98,20.99,21600.0,18.2733,18.2733,18.2125,18.2212,21600.0
2012-01-12 10:50:00,20.99,21.05,20.99,21.05,15200.0,18.2212,18.2733,18.2212,18.2733,15200.0
2012-01-12 11:00:00,21.05,21.07,21.03,21.05,44100.0,18.2733,18.2907,18.2559,18.2733,44100.0
2012-01-12 11:10:00,21.06,21.06,21.05,21.05,20900.0,18.282,18.282,18.2733,18.2733,20900.0
2012-01-12 11:20:00,21.06,21.08,21.05,21.05,31300.0,18.282,18.2993,18.2733,18.2733,31300.0
2012-01-12 11:30:00,21.05,21.06,21.05,21.06,13800.0,18.2733,18.282,18.2733,18.282,13800.0
2012-01-12 11:40:00,21.06,21.06,21.05,21.06,13000.0,18.282,18.282,18.2733,18.282,13000.0
2012-01-12 11:50:00,21.06,21.07,21.04,21.04,33100.0,18.282,18.2907,18.2646,18.2646,33100.0
2012-01-12 12:00:00,21.05,21.06,21.04,21.05,12800.0,18.2733,18.282,18.2646,18.2733,12800.0
2012-01-12 12:10:00,21.06,21.07,21.05,21.06,54000.0,18.282,18.2907,18.2733,18.282,54000.0
2012-01-12 12:20:00,21.07,21.07,21.06,21.07,19500.0,18.2907,18.2907,18.282,18.2907,19500.0
2012-01-12 12:30:00,21.07,21.08,21.06,21.07,12600.0,18.2907,18.2993,18.282,18.2907,12600.0
2012-01-12 12:40:00,21.08,21.08,21.06,21.06,11500.0,18.2993,18.2993,18.282,18.282,11500.0
2012-01-12 12:50:00,21.06,21.07,21.06,21.07,6200.0,18.282,18.2907,18.282,18.2907,6200.0
2012-01-12 13:00:00,21.07,21.08,21.03,21.04,29400.0,18.2907,18.2993,18.2559,18.2646,29400.0
2012-01-12 13:10:00,21.04,21.04,21.01,21.01,13900.0,18.2646,18.2646,18.2386,18.2386,13900.0
2012-01-12 13:20:00,21.02,21.04,21.01,21.03,13700.0,18.2472,18.2646,18.2386,18.2559,13700.0
2012-01-12 13:30:00,21.04,21.04,21.01,21.02,27100.0,18.2646,18.2646,18.2386,18.2472,27100.0
2012-01-12 13:40:00,21.02,21.02,21.01,21.01,3100.0,18.2472,18.2472,18.2386,18.2386,3100.0
2012-01-12 13:50:00,21.01,21.02,21.01,21.02,3900.0,18.2386,18.2472,18.2386,18.2472,3900.0
2012-01-12 14:00:00,21.02,21.02,21.0,21.01,19600.0,18.2472,18.2472,18.2299,18.2386,19600.0
2012-01-12 14:10:00,21.0,21.01,20.99,21.0,35300.0,18.2299,18.2386,18.2212,18.2299,35300.0
2012-01-12 14:20:00,21.0,21.01,21.0,21.01,6200.0,18.2299,18.2386,18.2299,18.2386,6200.0
2012-01-12 14:30:00,21.01,21.04,21.0,21.04,28200.0,18.2386,18.2646,18.2299,18.2646,28200.0
2012-01-12 14:40:00,21.03,21.04,21.0,21.01,25600.0,18.2559,18.2646,18.2299,18.2386,25600.0
2012-01-12 14:50:00,21.0,21.01,21.0,21.0,9400.0,18.2299,18.2386,18.2299,18.2299,9400.0
2012-01-12 15:00:00,21.0,21.01,20.99,21.01,40100.0,18.2299,18.2386,18.2212,18.2386,40100.0
2012-01-12 15:10:00,21.0,21.01,21.0,21.0,17500.0,18.2299,18.2386,18.2299,18.2299,17500.0
2012-01-12 15:20:00,21.01,21.01,21.0,21.0,20300.0,18.2386,18.2386,18.2299,18.2299,20300.0
2012-01-12 15:30:00,21.0,21.01,21.0,21.0,27800.0,18.2299,18.2386,18.2299,18.2299,27800.0
2012-01-12 15:40:00,21.0,21.01,20.99,21.01,87400.0,18.2299,18.2386,18.2212,18.2386,87400.0
2012-01-12 15:50:00,21.0,21.01,20.99,21.0,154200.0,18.2299,18.2386,18.2212,18.2299,154200.0
2012-01-13 09:30:00,20.85,20.98,20.8,20.98,30500.0,18.0997,18.2125,18.0563,18.2125,30500.0
2012-01-13 09:40:00,20.97,20.97,20.89,20.94,19500.0,18.2038,18.2038,18.1344,18.1778,19500.0
2012-01-13 09:50:00,20.94,20.94,20.87,20.89,37900.0,18.1778,18.1778,18.117,18.1344,37900.0
2012-01-13 10:00:00,20.89,20.92,20.84,20.85,42000.0,18.1344,18.1604,18.091,18.0997,42000.0
2012-01-13 10:10:00,20.86,20.88,20.81,20.82,22500.0,18.1084,18.1257,18.065,18.0736,22500.0
2012-01-13 10:20:00,20.82,20.86,20.78,20.84,20500.0,18.0736,18.1084,18.0389,18.091,20500.0
2012-01-13 10:30:00,20.84,20.85,20.78,20.78,16900.0,18.091,18.0997,18.0389,18.0389,16900.0
2012-01-13 10:40:00,20.78,20.82,20.78,20.79,9500.0,18.0389,18.0736,18.0389,18.0476,9500.0
2012-01-13 10:50:00,20.78,20.84,20.78,20.8,28000.0,18.0389,18.091,18.0389,18.0563,28000.0
2012-01-13 11:00:00,20.8,20.81,20.75,20.77,32500.0,18.0563,18.065,18.0129,18.0302,32500.0
2012-01-13 11:10:00,20.77,20.79,20.74,20.77,18300.0,18.0302,18.0476,18.0042,18.0302,18300.0
2012-01-13 11:20:00,20.76,20.79,20.72,20.72,28300.0,18.0215,18.0476,17.9868,17.9868,28300.0
2012-01-13 11:30:00,20.72,20.73,20.67,20.69,38100.0,17.9868,17.9955,17.9434,17.9608,38100.0
2012-01-13 11:40:00,20.68,20.73,20.68,20.73,13000.0,17.9521,17.9955,17.9521,17.9955,13000.0
2012-01-13 11:50:00,20.73,20.76,20.73,20.73,15400.0,17.9955,18.0215,17.9955,17.9955,15400.0
2012-01-13 12:00:00,20.72,20.74,20.7,20.7,20000.0,17.9868,18.0042,17.9695,17.9695,20000.0
2012-01-13 12:10:00,20.7,20.71,20.7,20.71,9100.0,17.9695,17.9781,17.9695,17.9781,9100.0
2012-01-13 12:20:00,20.71,20.71,20.68,20.68,18100.0,17.9781,17.9781,17.9521,17.9521,18100.0
2012-01-13 12:30:00,20.68,20.69,20.68,20.69,13100.0,17.9521,17.9608,17.9521,17.9608,13100.0
2012-01-13 12:40:00,20.69,20.69,20.65,20.65,21900.0,17.9608,17.9608,17.9261,17.9261,21900.0
2012-01-13 12:50:00,20.66,20.68,20.65,20.67,13000.0,17.9347,17.9521,17.9261,17.9434,13000.0
2012-01-13 13:00:00,20.67,20.67,20.61,20.61,18700.0,17.9434,17.9434,17.8913,17.8913,18700.0
2012-01-13 13:10:00,20.61,20.63,20.6,20.62,12300.0,17.8913,17.9087,17.8827,17.9,12300.0
2012-01-13 13:20:00,20.62,20.65,20.61,20.64,10000.0,17.9,17.9261,17.8913,17.9174,10000.0
2012-01-13 13:30:00,20.64,20.66,20.63,20.63,19800.0,17.9174,17.9347,17.9087,17.9087,19800.0
2012-01-13 13:40:00,20.64,20.68,20.63,20.68,12000.0,17.9174,17.9521,17.9087,17.9521,12000.0
2012-01-13 13:50:00,20.68,20.73,20.68,20.71,31100.0,17.9521,17.9955,17.9521,17.9781,31100.0
2012-01-13 14:00:00,20.71,20.73,20.7,20.7,16900.0,17.9781,17.9955,17.9695,17.9695,16900.0
2012-01-13 14:10:00,20.7,20.72,20.7,20.7,16000.0,17.9695,17.9868,17.9695,17.9695,16000.0
2012-01-13 14:20:00,20.7,20.71,20.7,20.7,14900.0,17.9695,17.9781,17.9695,17.9695,14900.0
2012-01-13 14:30:00,20.7,20.72,20.7,20.71,14800.0,17.9695,17.9868,17.9695,17.9781,14800.0
2012-01-13 14:40:00,20.72,20.74,20.72,20.73,16000.0,17.9868,18.0042,17.9868,17.9955,16000.0
2012-01-13 14:50:00,20.73,20.77,20.73,20.76,15700.0,17.9955,18.0302,17.9955,18.0215,15700.0
2012-01-13 15:00:00,20.76,20.79,20.76,20.78,32700.0,18.0215,18.0476,18.0215,18.0389,32700.0
2012-01-13 15:10:00,20.79,20.79,20.77,20.79,23400.0,18.0476,18.0476,18.0302,18.0476,23400.0
2012-01-13 15:20:00,20.78,20.78,20.73,20.75,50300.0,18.0389,18.0389,17.9955,18.0129,50300.0
2012-01-13 15:30:00,20.75,20.76,20.73,20.74,84400.0,18.0129,18.0215,17.9955,18.0042,84400.0
2012-01-13 15:40:00,20.74,20.74,20.73,20.74,72900.0,18.0042,18.0042,17.9955,18.0042,72900.0
2012-01-13 15:50:00,20.73,20.74,20.68,20.7,116800.0,17.9955,18.0042,17.9521,17.9695,116800.0
2012-01-17 09:30:00,20.93,21.04,20.91,20.91,42600.0,18.1691,18.2646,18.1518,18.1518,42600.0
2012-01-17 09:40:00,20.9,20.97,20.85,20.93,24300.0,18.1431,18.2038,18.0997,18.1691,24300.0
2012-01-17 09:50:00,20.93,20.95,20.9,20.91,19000.0,18.1691,18.1865,18.1431,18.1518,19000.0
2012-01-17 10:00:00,20.9,20.93,20.88,20.89,32800.0,18.1431,18.1691,18.1257,18.1344,32800.0
2012-01-17 10:10:00,20.9,20.9,20.84,20.86,36900.0,18.1431,18.1431,18.091,18.1084,36900.0
2012-01-17 10:20:00,20.86,20.89,20.85,20.85,32700.0,18.1084,18.1344,18.0997,18.0997,32700.0
2012-01-17 10:30:00,20.86,20.87,20.84,20.86,15200.0,18.1084,18.117,18.091,18.1084,15200.0
2012-01-17 10:40:00,20.86,20.87,20.85,20.85,13500.0,18.1084,18.117,18.0997,18.0997,13500.0
2012-01-17 10:50:00,20.85,20.87,20.85,20.85,15200.0,18.0997,18.117,18.0997,18.0997,15200.0
2012-01-17 11:00:00,20.86,20.9,20.86,20.89,27100.0,18.1084,18.1431,18.1084,18.1344,27100.0
2012-01-17 11:10:00,20.89,20.93,20.89,20.91,53500.0,18.1344,18.1691,18.1344,18.1518,53500.0
2012-01-17 11:20:00,20.91,20.91,20.89,20.9,11000.0,18.1518,18.1518,18.1344,18.1431,11000.0
2012-01-17 11:30:00,20.9,20.93,20.9,20.92,15100.0,18.1431,18.1691,18.1431,18.1604,15100.0
2012-01-17 11:40:00,20.93,20.94,20.93,20.93,8100.0,18.1691,18.1778,18.1691,18.1691,8100.0
2012-01-17 11:50:00,20.93,20.94,20.9,20.9,27200.0,18.1691,18.1778,18.1431,18.1431,27200.0
2012-01-17 12:00:00,20.9,20.9,20.88,20.88,11500.0,18.1431,18.1431,18.1257,18.1257,11500.0
2012-01-17 12:10:00,20.88,20.9,20.88,20.9,11700.0,18.1257,18.1431,18.1257,18.1431,11700.0
2012-01-17 12:20:00,20.9,20.9,20.88,20.88,9100.0,18.1431,18.1431,18.1257,18.1257,9100.0
2012-01-17 12:30:00,20.88,20.89,20.85,20.88,14900.0,18.1257,18.1344,18.0997,18.1257,14900.0
2012-01-17 12:40:00,20.88,20.9,20.87,20.89,9300.0,18.1257,18.1431,18.117,18.1344,9300.0
2012-01-17 12:50:00,20.89,20.89,20.88,20.89,11800.0,18.1344,18.1344,18.1257,18.1344,11800.0
2012-01-17 13:00:00,20.89,20.9,20.88,20.89,19700.0,18.1344,18.1431,18.1257,18.1344,19700.0
2012-01-17 13:10:00,20.89,20.9,20.88,20.89,14000.0,18.1344,18.1431,18.1257,18.1344,14000.0
2012-01-17 13:20:00,20.88,20.89,20.88,20.88,9700.0,18.1257,18.1344,18.1257,18.1257,9700.0
2012-01-17 13:30:00,20.88,20.88,20.85,20.85,14100.0,18.1257,18.1257,18.0997,18.0997,14100.0
2012-01-17 13:40:00,20.85,20.87,20.85,20.86,12400.0,18.0997,18.117,18.0997,18.1084,12400.0
2012-01-17 13:50:00,20.87,20.89,20.86,20.88,19700.0,18.117,18.1344,18.1084,18.1257,19700.0
2012-01-17 14:00:00,20.88,20.88,20.85,20.85,9400.0,18.1257,18.1257,18.0997,18.0997,9400.0
2012-01-17 14:10:00,20.86,20.86,20.83,20.84,12400.0,18.1084,18.1084,18.0823,18.091,12400.0
2012-01-17 14:20:00,20.83,20.85,20.81,20.82,23800.0,18.0823,18.0997,18.065,18.0736,23800.0
2012-01-17 14:30:00,20.81,20.82,20.76,20.77,19800.0,18.065,18.0736,18.0215,18.0302,19800.0
2012-01-17 14:40:00,20.77,20.77,20.73,20.73,17600.0,18.0302,18.0302,17.9955,17.9955,17600.0
2012-01-17 14:50:00,20.73,20.73,20.71,20.71,25200.0,17.9955,17.9955,17.9781,17.9781,25200.0
2012-01-17 15:00:00,20.72,20.72,20.67,20.67,27300.0,17.9868,17.9868,17.9434,17.9434,27300.0
2012-01-17 15:10:00,20.68,20.68,20.67,20.67,19600.0,17.9521,17.9521,17.9434,17.9434,19600.0
2012-01-17 15:20:00,20.67,20.71,20.67,20.71,41600.0,17.9434,17.9781,17.9434,17.9781,41600.0
2012-01-17 15:30:00,20.71,20.73,20.7,20.71,57900.0,17.9781,17.9955,17.9695,17.9781,57900.0
2012-01-17 15:40:00,20.71,20.76,20.69,20.7,113100.0,17.9781,18.0215,17.9608,17.9695,113100.0
2012-01-17 15:50:00,20.69,20.7,20.64,20.68,169600.0,17.9608,17.9695,17.9174,17.9521,169600.0
2012-01-18 09:30:00,20.64,20.65,20.58,20.64,16400.0,17.9174,17.9261,17.8653,17.9174,16400.0
2012-01-18 09:40:00,20.64,20.75,20.64,20.72,26900.0,17.9174,18.0129,17.9174,17.9868,26900.0
2012-01-18 09:50:00,20.72,20.79,20.72,20.75,24000.0,17.9868,18.0476,17.9868,18.0129,24000.0
2012-01-18 10:00:00,20.75,20.78,20.72,20.73,35200.0,18.0129,18.0389,17.9868,17.9955,35200.0
2012-01-18 10:10:00,20.74,20.78,20.72,20.73,21200.0,18.0042,18.0389,17.9868,17.9955,21200.0
2012-01-18 10:20:00,20.72,20.8,20.72,20.78,29000.0,17.9868,18.0563,17.9868,18.0389,29000.0
2012-01-18 10:30:00,20.78,20.79,20.72,20.75,26000.0,18.0389,18.0476,17.9868,18.0129,26000.0
2012-01-18 10:40:00,20.75,20.76,20.73,20.74,14200.0,18.0129,18.0215,17.9955,18.0042,14200.0
2012-01-18 10:50:00,20.75,20.77,20.72,20.73,42500.0,18.0129,18.0302,17.9868,17.9955,42500.0
2012-01-18 11:00:00,20.73,20.74,20.72,20.73,12100.0,17.9955,18.0042,17.9868,17.9955,12100.0
2012-01-18 11:10:00,20.73,20.76,20.73,20.74,42100.0,17.9955,18.0215,17.9955,18.0042,42100.0
2012-01-18 11:20:00,20.73,20.77,20.72,20.76,13200.0,17.9955,18.0302,17.9868,18.0215,13200.0
2012-01-18 11:30:00,20.77,20.78,20.72,20.73,20800.0,18.0302,18.0389,17.9868,17.9955,20800.0
2012-01-18 11:40:00,20.73,20.75,20.72,20.74,11100.0,17.9955,18.0129,17.9868,18.0042,11100.0
2012-01-18 11:50:00,20.74,20.74,20.72,20.73,25500.0,18.0042,18.0042,17.9868,17.9955,25500.0
2012-01-18 12:00:00,20.73,20.76,20.73,20.75,17700.0,17.9955,18.0215,17.9955,18.0129,17700.0
2012-01-18 12:10:00,20.76,20.77,20.75,20.77,24800.0,18.0215,18.0302,18.0129,18.0302,24800.0
2012-01-18 12:20:00,20.76,20.78,20.74,20.75,66000.0,18.0215,18.0389,18.0042,18.0129,66000.0
2012-01-18 12:30:00,20.75,20.77,20.74,20.76,35700.0,18.0129,18.0302,18.0042,18.0215,35700.0
2012-01-18 12:40:00,20.76,20.8,20.75,20.79,40800.0,18.0215,18.0563,18.0129,18.0476,40800.0
2012-01-18 12:50:00,20.79,20.79,20.78,20.79,11700.0,18.0476,18.0476,18.0389,18.0476,11700.0
2012-01-18 13:00:00,20.79,20.79,20.77,20.78,16000.0,18.0476,18.0476,18.0302,18.0389,16000.0
2012-01-18 13:10:00,20.77,20.79,20.75,20.76,19800.0,18.0302,18.0476,18.0129,18.0215,19800.0
2012-01-18 13:20:00,20.76,20.77,20.75,20.77,14800.0,18.0215,18.0302,18.0129,18.0302,14800.0
2012-01-18 13:30:00,20.77,20.78,20.76,20.77,45100.0,18.0302,18.0389,18.0215,18.0302,45100.0
2012-01-18 13:40:00,20.77,20.77,20.76,20.77,14000.0,18.0302,18.0302,18.0215,18.0302,14000.0
2012-01-18 13:50:00,20.76,20.77,20.72,20.74,53800.0,18.0215,18.0302,17.9868,18.0042,53800.0
2012-01-18 14:00:00,20.74,20.74,20.69,20.71,55000.0,18.0042,18.0042,17.9608,17.9781,55000.0
2012-01-18 14:10:00,20.71,20.73,20.7,20.72,29200.0,17.9781,17.9955,17.9695,17.9868,29200.0
2012-01-18 14:20:00,20.73,20.74,20.69,20.71,54900.0,17.9955,18.0042,17.9608,17.9781,54900.0
2012-01-18 14:30:00,20.71,20.72,20.7,20.71,15700.0,17.9781,17.9868,17.9695,17.9781,15700.0
2012-01-18 14:40:00,20.71,20.74,20.7,20.73,28100.0,17.9781,18.0042,17.9695,17.9955,28100.0
2012-01-18 14:50:00,20.74,20.74,20.73,20.74,19100.0,18.0042,18.0042,17.9955,18.0042,19100.0
2012-01-18 15:00:00,20.73,20.76,20.73,20.74,48900.0,17.9955,18.0215,17.9955,18.0042,48900.0
2012-01-18 15:10:00,20.74,20.76,20.74,20.76,54000.0,18.0042,18.0215,18.0042,18.0215,54000.0
2012-01-18 15:20:00,20.75,20.8,20.75,20.79,60200.0,18.0129,18.0563,18.0129,18.0476,60200.0
2012-01-18 15:30:00,20.79,20.79,20.78,20.79,28700.0,18.0476,18.0476,18.0389,18.0476,28700.0
2012-01-18 15:40:00,20.79,20.79,20.74,20.75,89100.0,18.0476,18.0476,18.0042,18.0129,89100.0
2012-01-18 15:50:00,20.76,20.77,20.71,20.75,162100.0,18.0215,18.0302,17.9781,18.0129,162100.0
2012-01-19 09:30:00,20.86,20.87,20.75,20.81,31200.0,18.1084,18.117,18.0129,18.065,31200.0
2012-01-19 09:40:00,20.82,20.89,20.82,20.89,19500.0,18.0736,18.1344,18.0736,18.1344,19500.0
2012-01-19 09:50:00,20.89,20.9,20.82,20.84,21700.0,18.1344,18.1431,18.0736,18.091,21700.0
2012-01-19 10:00:00,20.83,20.84,20.75,20.78,31300.0,18.0823,18.091,18.0129,18.0389,31300.0
2012-01-19 10:10:00,20.79,20.82,20.79,20.81,11500.0,18.0476,18.0736,18.0476,18.065,11500.0
2012-01-19 10:20:00,20.81,20.82,20.71,20.72,27200.0,18.065,18.0736,17.9781,17.9868,27200.0
2012-01-19 10:30:00,20.73,20.78,20.73,20.76,17200.0,17.9955,18.0389,17.9955,18.0215,17200.0
2012-01-19 10:40:00,20.77,20.84,20.76,20.83,25500.0,18.0302,18.091,18.0215,18.0823,25500.0
2012-01-19 10:50:00,20.84,20.86,20.8,20.82,23800.0,18.091,18.1084,18.0563,18.0736,23800.0
2012-01-19 11:00:00,20.82,20.84,20.81,20.82,19400.0,18.0736,18.091,18.065,18.0736,19400.0
2012-01-19 11:10:00,20.82,20.84,20.81,20.83,16800.0,18.0736,18.091,18.065,18.0823,16800.0
2012-01-19 11:20:00,20.84,20.85,20.83,20.84,11200.0,18.091,18.0997,18.0823,18.091,11200.0
2012-01-19 11:30:00,20.84,20.85,20.83,20.83,14200.0,18.091,18.0997,18.0823,18.0823,14200.0
2012-01-19 11:40:00,20.83,20.85,20.83,20.83,14100.0,18.0823,18.0997,18.0823,18.0823,14100.0
2012-01-19 11:50:00,20.83,20.84,20.81,20.82,7200.0,18.0823,18.091,18.065,18.0736,7200.0
2012-01-19 12:00:00,20.82,20.82,20.8,20.8,14800.0,18.0736,18.0736,18.0563,18.0563,14800.0
2012-01-19 12:10:00,20.8,20.82,20.8,20.82,21300.0,18.0563,18.0736,18.0563,18.0736,21300.0
2012-01-19 12:20:00,20.82,20.82,20.81,20.81,6300.0,18.0736,18.0736,18.065,18.065,6300.0
2012-01-19 12:30:00,20.81,20.85,20.81,20.81,30200.0,18.065,18.0997,18.065,18.065,30200.0
2012-01-19 12:40:00,20.81,20.82,20.79,20.79,19400.0,18.065,18.0736,18.0476,18.0476,19400.0
2012-01-19 12:50:00,20.8,20.82,20.79,20.82,21400.0,18.0563,18.0736,18.0476,18.0736,21400.0
2012-01-19 13:00:00,20.82,20.86,20.81,20.85,21000.0,18.0736,18.1084,18.065,18.0997,21000.0
2012-01-19 13:10:00,20.86,20.9,20.85,20.88,19400.0,18.1084,18.1431,18.0997,18.1257,19400.0
2012-01-19 13:20:00,20.88,20.88,20.84,20.85,44200.0,18.1257,18.1257,18.091,18.0997,44200.0
2012-01-19 13:30:00,20.85,20.87,20.85,20.85,14300.0,18.0997,18.117,18.0997,18.0997,14300.0
2012-01-19 13:40:00,20.86,20.9,20.85,20.9,22200.0,18.1084,18.1431,18.0997,18.1431,22200.0
2012-01-19 13:50:00,20.9,20.91,20.86,20.87,28100.0,18.1431,18.1518,18.1084,18.117,28100.0
2012-01-19 14:00:00,20.86,20.9,20.86,20.88,32000.0,18.1084,18.1431,18.1084,18.1257,32000.0
2012-01-19 14:10:00,20.88,20.9,20.88,20.89,20600.0,18.1257,18.1431,18.1257,18.1344,20600.0
2012-01-19 14:20:00,20.88,20.89,20.87,20.87,35800.0,18.1257,18.1344,18.117,18.117,35800.0
2012-01-19 14:30:00,20.87,20.89,20.84,20.87,39200.0,18.117,18.1344,18.091,18.117,39200.0
2012-01-19 14:40:00,20.87,20.88,20.83,20.87,67700.0,18.117,18.1257,18.0823,18.117,67700.0
2012-01-19 14:50:00,20.87,20.9,20.86,20.88,32400.0,18.117,18.1431,18.1084,18.1257,32400.0
2012-01-19 15:00:00,20.88,20.94,20.88,20.94,27800.0,18.1257,18.1778,18.1257,18.1778,27800.0
2012-01-19 15:10:00,20.94,20.96,20.93,20.96,20200.0,18.1778,18.1952,18.1691,18.1952,20200.0
2012-01-19 15:20:00,20.96,20.98,20.92,20.93,77000.0,18.1952,18.2125,18.1604,18.1691,77000.0
2012-01-19 15:30:00,20.93,20.99,20.92,20.98,33100.0,18.1691,18.2212,18.1604,18.2125,33100.0
2012-01-19 15:40:00,20.99,21.02,20.98,21.01,47200.0,18.2212,18.2472,18.2125,18.2386,47200.0
2012-01-19 15:50:00,21.01,21.02,21.0,21.01,108500.0,18.2386,18.2472,18.2299,18.2386,108500.0
2012-01-20 09:30:00,21.03,21.05,20.91,20.93,130700.0,18.2559,18.2733,18.1518,18.1691,130700.0
2012-01-20 09:40:00,20.93,20.98,20.89,20.89,16100.0,18.1691,18.2125,18.1344,18.1344,16100.0
2012-01-20 09:50:00,20.88,20.93,20.84,20.86,14500.0,18.1257,18.1691,18.091,18.1084,14500.0
2012-01-20 10:00:00,20.85,20.89,20.81,20.88,15100.0,18.0997,18.1344,18.065,18.1257,15100.0
2012-01-20 10:10:00,20.87,20.88,20.84,20.86,28300.0,18.117,18.1257,18.091,18.1084,28300.0
2012-01-20 10:20:00,20.85,20.91,20.85,20.91,13900.0,18.0997,18.1518,18.0997,18.1518,13900.0
2012-01-20 10:30:00,20.91,20.92,20.88,20.88,42100.0,18.1518,18.1604,18.1257,18.1257,42100.0
2012-01-20 10:40:00,20.88,20.9,20.84,20.89,23000.0,18.1257,18.1431,18.091,18.1344,23000.0
2012-01-20 10:50:00,20.9,20.98,20.9,20.98,72100.0,18.1431,18.2125,18.1431,18.2125,72100.0
2012-01-20 11:00:00,20.98,21.01,20.97,20.99,15500.0,18.2125,18.2386,18.2038,18.2212,15500.0
2012-01-20 11:10:00,20.99,21.02,20.98,21.02,10800.0,18.2212,18.2472,18.2125,18.2472,10800.0
2012-01-20 11:20:00,21.01,21.04,21.0,21.04,12500.0,18.2386,18.2646,18.2299,18.2646,12500.0
2012-01-20 11:30:00,21.03,21.04,20.99,21.0,13900.0,18.2559,18.2646,18.2212,18.2299,13900.0
2012-01-20 11:40:00,21.0,21.02,20.99,21.01,7300.0,18.2299,18.2472,18.2212,18.2386,7300.0
2012-01-20 11:50:00,21.01,21.02,21.01,21.01,3500.0,18.2386,18.2472,18.2386,18.2386,3500.0
2012-01-20 12:00:00,21.01,21.03,21.01,21.03,28400.0,18.2386,18.2559,18.2386,18.2559,28400.0
2012-01-20 12:10:00,21.03,21.04,21.01,21.02,10500.0,18.2559,18.2646,18.2386,18.2472,10500.0
2012-01-20 12:20:00,21.01,21.02,21.01,21.02,3800.0,18.2386,18.2472,18.2386,18.2472,3800.0
2012-01-20 12:30:00,21.01,21.03,21.01,21.02,11700.0,18.2386,18.2559,18.2386,18.2472,11700.0
2012-01-20 12:40:00,21.01,21.03,21.01,21.01,10100.0,18.2386,18.2559,18.2386,18.2386,10100.0
2012-01-20 12:50:00,21.02,21.02,21.0,21.0,4700.0,18.2472,18.2472,18.2299,18.2299,4700.0
2012-01-20 13:00:00,21.0,21.01,20.98,20.98,7400.0,18.2299,18.2386,18.2125,18.2125,7400.0
2012-01-20 13:10:00,20.98,20.98,20.93,20.93,10200.0,18.2125,18.2125,18.1691,18.1691,10200.0
2012-01-20 13:20:00,20.93,20.95,20.91,20.93,19100.0,18.1691,18.1865,18.1518,18.1691,19100.0
2012-01-20 13:30:00,20.92,20.93,20.9,20.9,6400.0,18.1604,18.1691,18.1431,18.1431,6400.0
2012-01-20 13:40:00,20.9,20.91,20.9,20.9,2900.0,18.1431,18.1518,18.1431,18.1431,2900.0
2012-01-20 13:50:00,20.9,20.91,20.89,20.9,6600.0,18.1431,18.1518,18.1344,18.1431,6600.0
2012-01-20 14:00:00,20.89,20.9,20.88,20.88,9400.0,18.1344,18.1431,18.1257,18.1257,9400.0
2012-01-20 14:10:00,20.88,20.92,20.88,20.92,18500.0,18.1257,18.1604,18.1257,18.1604,18500.0
2012-01-20 14:20:00,20.92,20.94,20.91,20.94,14900.0,18.1604,18.1778,18.1518,18.1778,14900.0
2012-01-20 14:30:00,20.94,20.94,20.92,20.92,10700.0,18.1778,18.1778,18.1604,18.1604,10700.0
2012-01-20 14:40:00,20.92,20.94,20.91,20.94,20200.0,18.1604,18.1778,18.1518,18.1778,20200.0
2012-01-20 14:50:00,20.94,20.94,20.93,20.94,10000.0,18.1778,18.1778,18.1691,18.1778,10000.0
2012-01-20 15:00:00,20.94,20.96,20.93,20.96,28000.0,18.1778,18.1952,18.1691,18.1952,28000.0
2012-01-20 15:10:00,20.95,20.96,20.95,20.96,5900.0,18.1865,18.1952,18.1865,18.1952,5900.0
2012-01-20 15:20:00,20.96,21.0,20.95,21.0,18800.0,18.1952,18.2299,18.1865,18.2299,18800.0
2012-01-20 15:30:00,21.0,21.0,20.97,20.98,18000.0,18.2299,18.2299,18.2038,18.2125,18000.0
2012-01-20 15:40:00,20.98,21.02,20.97,21.01,51000.0,18.2125,18.2472,18.2038,18.2386,51000.0
2012-01-20 15:50:00,21.01,21.02,20.99,21.01,78900.0,18.2386,18.2472,18.2212,18.2386,78900.0
2012-01-23 09:30:00,21.03,21.08,20.99,20.99,16900.0,18.2559,18.2993,18.2212,18.2212,16900.0
2012-01-23 09:40:00,20.99,21.1,20.99,21.09,14100.0,18.2212,18.3167,18.2212,18.308,14100.0
2012-01-23 09:50:00,21.08,21.14,21.08,21.13,16500.0,18.2993,18.3514,18.2993,18.3427,16500.0
2012-01-23 10:00:00,21.13,21.13,21.05,21.06,31800.0,18.3427,18.3427,18.2733,18.282,31800.0
2012-01-23 10:10:00,21.07,21.08,21.05,21.05,9400.0,18.2907,18.2993,18.2733,18.2733,9400.0
2012-01-23 10:20:00,21.06,21.06,21.02,21.03,4300.0,18.282,18.282,18.2472,18.2559,4300.0
2012-01-23 10:30:00,21.03,21.06,21.03,21.06,9300.0,18.2559,18.282,18.2559,18.282,9300.0
2012-01-23 10:40:00,21.06,21.06,21.03,21.03,6400.0,18.282,18.282,18.2559,18.2559,6400.0
2012-01-23 10:50:00,21.03,21.04,21.02,21.02,10100.0,18.2559,18.2646,18.2472,18.2472,10100.0
2012-01-23 11:00:00,21.03,21.04,20.99,21.01,18100.0,18.2559,18.2646,18.2212,18.2386,18100.0
2012-01-23 11:10:00,21.0,21.03,20.98,21.03,9700.0,18.2299,18.2559,18.2125,18.2559,9700.0
2012-01-23 11:20:00,21.03,21.07,21.02,21.06,6600.0,18.2559,18.2907,18.2472,18.282,6600.0
2012-01-23 11:30:00,21.07,21.07,21.0,21.01,19400.0,18.2907,18.2907,18.2299,18.2386,19400.0
2012-01-23 11:40:00,21.02,21.03,21.0,21.02,8800.0,18.2472,18.2559,18.2299,18.2472,8800.0
2012-01-23 11:50:00,21.01,21.02,21.01,21.01,3800.0,18.2386,18.2472,18.2386,18.2386,3800.0
2012-01-23 12:00:00,21.02,21.02,20.99,21.0,17800.0,18.2472,18.2472,18.2212,18.2299,17800.0
2012-01-23 12:10:00,21.0,21.02,20.99,21.0,14100.0,18.2299,18.2472,18.2212,18.2299,14100.0
2012-01-23 12:20:00,21.0,21.02,20.99,21.02,5400.0,18.2299,18.2472,18.2212,18.2472,5400.0
2012-01-23 12:30:00,21.02,21.02,21.01,21.02,5600.0,18.2472,18.2472,18.2386,18.2472,5600.0
2012-01-23 12:40:00,21.02,21.04,21.02,21.02,12800.0,18.2472,18.2646,18.2472,18.2472,12800.0
2012-01-23 12:50:00,21.02,21.02,21.0,21.01,6800.0,18.2472,18.2472,18.2299,18.2386,6800.0
2012-01-23 13:00:00,21.01,21.04,21.01,21.03,9500.0,18.2386,18.2646,18.2386,18.2559,9500.0
2012-01-23 13:10:00,21.04,21.05,21.03,21.03,8100.0,18.2646,18.2733,18.2559,18.2559,8100.0
2012-01-23 13:20:00,21.04,21.05,21.04,21.05,5800.0,18.2646,18.2733,18.2646,18.2733,5800.0
2012-01-23 13:30:00,21.05,21.07,21.05,21.06,14000.0,18.2733,18.2907,18.2733,18.282,14000.0
2012-01-23 13:40:00,21.06,21.06,21.05,21.06,2000.0,18.282,18.282,18.2733,18.282,2000.0
2012-01-23 13:50:00,21.05,21.08,21.05,21.07,11100.0,18.2733,18.2993,18.2733,18.2907,11100.0
2012-01-23 14:00:00,21.07,21.08,21.07,21.07,4800.0,18.2907,18.2993,18.2907,18.2907,4800.0
2012-01-23 14:10:00,21.07,21.08,21.04,21.05,15500.0,18.2907,18.2993,18.2646,18.2733,15500.0
2012-01-23 14:20:00,21.04,21.05,21.02,21.03,13300.0,18.2646,18.2733,18.2472,18.2559,13300.0
2012-01-23 14:30:00,21.03,21.05,21.03,21.05,14800.0,18.2559,18.2733,18.2559,18.2733,14800.0
2012-01-23 14:40:00,21.05,21.06,21.03,21.04,18200.0,18.2733,18.282,18.2559,18.2646,18200.0
2012-01-23 14:50:00,21.03,21.08,21.02,21.06,25200.0,18.2559,18.2993,18.2472,18.282,25200.0
2012-01-23 15:00:00,21.06,21.09,21.05,21.07,16300.0,18.282,18.308,18.2733,18.2907,16300.0
2012-01-23 15:10:00,21.07,21.08,21.05,21.08,32200.0,18.2907,18.2993,18.2733,18.2993,32200.0
2012-01-23 15:20:00,21.07,21.13,21.07,21.13,59300.0,18.2907,18.3427,18.2907,18.3427,59300.0
2012-01-23 15:30:00,21.13,21.14,21.12,21.12,21600.0,18.3427,18.3514,18.3341,18.3341,21600.0
2012-01-23 15:40:00,21.13,21.16,21.11,21.15,36200.0,18.3427,18.3688,18.3254,18.3601,36200.0
2012-01-23 15:50:00,21.14,21.15,21.08,21.08,90900.0,18.3514,18.3601,18.2993,18.2993,90900.0
2012-01-24 09:30:00,20.94,21.02,20.92,20.92,25500.0,18.1778,18.2472,18.1604,18.1604,25500.0
2012-01-24 09:40:00,20.92,20.92,20.83,20.86,39400.0,18.1604,18.1604,18.0823,18.1084,39400.0
2012-01-24 09:50:00,20.86,20.92,20.82,20.9,18900.0,18.1084,18.1604,18.0736,18.1431,18900.0
2012-01-24 10:00:00,20.9,20.97,20.88,20.94,27600.0,18.1431,18.2038,18.1257,18.1778,27600.0
2012-01-24 10:10:00,20.94,21.01,20.94,20.98,21700.0,18.1778,18.2386,18.1778,18.2125,21700.0
2012-01-24 10:20:00,20.99,21.03,20.97,21.0,29300.0,18.2212,18.2559,18.2038,18.2299,29300.0
2012-01-24 10:30:00,20.99,21.02,20.96,20.98,15900.0,18.2212,18.2472,18.1952,18.2125,15900.0
2012-01-24 10:40:00,20.99,21.01,20.95,20.95,22100.0,18.2212,18.2386,18.1865,18.1865,22100.0
2012-01-24 10:50:00,20.95,20.96,20.93,20.94,10600.0,18.1865,18.1952,18.1691,18.1778,10600.0
2012-01-24 11:00:00,20.94,21.02,20.94,21.0,36400.0,18.1778,18.2472,18.1778,18.2299,36400.0
2012-01-24 11:10:00,21.0,21.05,21.0,21.02,18300.0,18.2299,18.2733,18.2299,18.2472,18300.0
2012-01-24 11:20:00,21.01,21.04,21.01,21.03,7500.0,18.2386,18.2646,18.2386,18.2559,7500.0
2012-01-24 11:30:00,21.03,21.03,20.99,20.99,12500.0,18.2559,18.2559,18.2212,18.2212,12500.0
2012-01-24 11:40:00,21.0,21.0,20.95,20.95,8600.0,18.2299,18.2299,18.1865,18.1865,8600.0
2012-01-24 11:50:00,20.95,20.95,20.87,20.88,14500.0,18.1865,18.1865,18.117,18.1257,14500.0
2012-01-24 12:00:00,20.88,20.89,20.88,20.89,10000.0,18.1257,18.1344,18.1257,18.1344,10000.0
2012-01-24 12:10:00,20.89,20.89,20.87,20.87,20400.0,18.1344,18.1344,18.117,18.117,20400.0
2012-01-24 12:20:00,20.87,20.88,20.87,20.87,13100.0,18.117,18.1257,18.117,18.117,13100.0
2012-01-24 12:30:00,20.88,20.89,20.85,20.85,39600.0,18.1257,18.1344,18.0997,18.0997,39600.0
2012-01-24 12:40:00,20.85,20.86,20.8,20.8,19200.0,18.0997,18.1084,18.0563,18.0563,19200.0
2012-01-24 12:50:00,20.8,20.83,20.8,20.82,12300.0,18.0563,18.0823,18.0563,18.0736,12300.0
2012-01-24 13:00:00,20.83,20.84,20.82,20.83,28700.0,18.0823,18.091,18.0736,18.0823,28700.0
2012-01-24 13:10:00,20.83,20.83,20.8,20.8,8400.0,18.0823,18.0823,18.0563,18.0563,8400.0
2012-01-24 13:20:00,20.8,20.83,20.8,20.82,19800.0,18.0563,18.0823,18.0563,18.0736,19800.0
2012-01-24 13:30:00,20.83,20.83,20.79,20.8,33600.0,18.0823,18.0823,18.0476,18.0563,33600.0
2012-01-24 13:40:00,20.8,20.82,20.8,20.81,8500.0,18.0563,18.0736,18.0563,18.065,8500.0
2012-01-24 13:50:00,20.82,20.84,20.81,20.84,25000.0,18.0736,18.091,18.065,18.091,25000.0
2012-01-24 14:00:00,20.84,20.86,20.84,20.85,9900.0,18.091,18.1084,18.091,18.0997,9900.0
2012-01-24 14:10:00,20.86,20.89,20.86,20.88,36800.0,18.1084,18.1344,18.1084,18.1257,36800.0
2012-01-24 14:20:00,20.88,20.9,20.88,20.89,27200.0,18.1257,18.1431,18.1257,18.1344,27200.0
2012-01-24 14:30:00,20.89,20.93,20.89,20.93,17900.0,18.1344,18.1691,18.1344,18.1691,17900.0
2012-01-24 14:40:00,20.93,20.94,20.92,20.93,14500.0,18.1691,18.1778,18.1604,18.1691,14500.0
2012-01-24 14:50:00,20.94,20.94,20.89,20.89,25200.0,18.1778,18.1778,18.1344,18.1344,25200.0
2012-01-24 15:00:00,20.89,20.92,20.89,20.92,17300.0,18.1344,18.1604,18.1344,18.1604,17300.0
2012-01-24 15:10:00,20.92,20.96,20.92,20.96,20500.0,18.1604,18.1952,18.1604,18.1952,20500.0
2012-01-24 15:20:00,20.96,20.96,20.91,20.91,27600.0,18.1952,18.1952,18.1518,18.1518,27600.0
2012-01-24 15:30:00,20.91,20.93,20.89,20.89,37800.0,18.1518,18.1691,18.1344,18.1344,37800.0
2012-01-24 15:40:00,20.89,20.93,20.88,20.91,45200.0,18.1344,18.1691,18.1257,18.1518,45200.0
2012-01-24 15:50:00,20.92,20.94,20.9,20.93,122100.0,18.1604,18.1778,18.1431,18.1691,122100.0
2012-01-25 09:30:00,20.88,20.88,20.68,20.68,39300.0,18.1257,18.1257,17.9521,17.9521,39300.0
2012-01-25 09:40:00,20.68,20.72,20.67,20.7,22700.0,17.9521,17.9868,17.9434,17.9695,22700.0
2012-01-25 09:50:00,20.69,20.81,20.69,20.77,26600.0,17.9608,18.065,17.9608,18.0302,26600.0
2012-01-25 10:00:00,20.77,20.82,20.75,20.76,26600.0,18.0302,18.0736,18.0129,18.0215,26600.0
2012-01-25 10:10:00,20.78,20.82,20.78,20.82,10200.0,18.0389,18.0736,18.0389,18.0736,10200.0
2012-01-25 10:20:00,20.82,20.85,20.8,20.81,11200.0,18.0736,18.0997,18.0563,18.065,11200.0
2012-01-25 10:30:00,20.8,20.83,20.79,20.81,24800.0,18.0563,18.0823,18.0476,18.065,24800.0
2012-01-25 10:40:00,20.81,20.85,20.78,20.79,112400.0,18.065,18.0997,18.0389,18.0476,112400.0
2012-01-25 10:50:00,20.8,20.85,20.79,20.84,24700.0,18.0563,18.0997,18.0476,18.091,24700.0
2012-01-25 11:00:00,20.84,20.85,20.82,20.82,17100.0,18.091,18.0997,18.0736,18.0736,17100.0
2012-01-25 11:10:00,20.82,20.83,20.82,20.82,13100.0,18.0736,18.0823,18.0736,18.0736,13100.0
2012-01-25 11:20:00,20.83,20.87,20.82,20.84,18000.0,18.0823,18.117,18.0736,18.091,18000.0
2012-01-25 11:30:00,20.85,20.88,20.84,20.84,17900.0,18.0997,18.1257,18.091,18.091,17900.0
2012-01-25 11:40:00,20.84,20.85,20.83,20.83,12900.0,18.091,18.0997,18.0823,18.0823,12900.0
2012-01-25 11:50:00,20.82,20.83,20.82,20.82,6500.0,18.0736,18.0823,18.0736,18.0736,6500.0
2012-01-25 12:00:00,20.83,20.83,20.77,20.77,15400.0,18.0823,18.0823,18.0302,18.0302,15400.0
2012-01-25 12:10:00,20.77,20.79,20.77,20.79,20300.0,18.0302,18.0476,18.0302,18.0476,20300.0
2012-01-25 12:20:00,20.79,20.89,20.79,20.85,42200.0,18.0476,18.1344,18.0476,18.0997,42200.0
2012-01-25 12:30:00,20.84,20.96,20.82,20.96,18800.0,18.091,18.1952,18.0736,18.1952,18800.0
2012-01-25 12:40:00,20.96,21.01,20.95,21.01,11200.0,18.1952,18.2386,18.1865,18.2386,11200.0
2012-01-25 12:50:00,21.0,21.04,20.99,21.03,18500.0,18.2299,18.2646,18.2212,18.2559,18500.0
2012-01-25 13:00:00,21.02,21.08,21.01,21.07,16500.0,18.2472,18.2993,18.2386,18.2907,16500.0
2012-01-25 13:10:00,21.08,21.12,21.06,21.12,15800.0,18.2993,18.3341,18.282,18.3341,15800.0
2012-01-25 13:20:00,21.1,21.12,21.09,21.1,7400.0,18.3167,18.3341,18.308,18.3167,7400.0
2012-01-25 13:30:00,21.1,21.16,21.1,21.13,11800.0,18.3167,18.3688,18.3167,18.3427,11800.0
2012-01-25 13:40:00,21.12,21.16,21.12,21.15,6300.0,18.3341,18.3688,18.3341,18.3601,6300.0
2012-01-25 13:50:00,21.14,21.15,21.13,21.15,11800.0,18.3514,18.3601,18.3427,18.3601,11800.0
2012-01-25 14:00:00,21.15,21.15,21.07,21.07,17100.0,18.3601,18.3601,18.2907,18.2907,17100.0
2012-01-25 14:10:00,21.07,21.11,21.07,21.07,16600.0,18.2907,18.3254,18.2907,18.2907,16600.0
2012-01-25 14:20:00,21.08,21.09,21.03,21.05,14000.0,18.2993,18.308,18.2559,18.2733,14000.0
2012-01-25 14:30:00,21.05,21.09,21.05,21.07,14900.0,18.2733,18.308,18.2733,18.2907,14900.0
2012-01-25 14:40:00,21.07,21.1,21.05,21.1,12200.0,18.2907,18.3167,18.2733,18.3167,12200.0
2012-01-25 14:50:00,21.09,21.11,21.08,21.09,17900.0,18.308,18.3254,18.2993,18.308,17900.0
2012-01-25 15:00:00,21.09,21.09,21.05,21.05,27800.0,18.308,18.308,18.2733,18.2733,27800.0
2012-01-25 15:10:00,21.05,21.05,21.04,21.05,22200.0,18.2733,18.2733,18.2646,18.2733,22200.0
2012-01-25 15:20:00,21.05,21.14,21.05,21.12,27700.0,18.2733,18.3514,18.2733,18.3341,27700.0
2012-01-25 15:30:00,21.12,21.18,21.11,21.17,54800.0,18.3341,18.3861,18.3254,18.3775,54800.0
2012-01-25 15:40:00,21.17,21.22,21.15,21.2,103400.0,18.3775,18.4209,18.3601,18.4035,103400.0
2012-01-25 15:50:00,21.2,21.2,21.13,21.13,117400.0,18.4035,18.4035,18.3427,18.3427,117400.0
2012-01-26 09:30:00,21.23,21.24,21.17,21.19,24600.0,18.4295,18.4382,18.3775,18.3948,24600.0
2012-01-26 09:40:00,21.19,21.21,21.09,21.1,26100.0,18.3948,18.4122,18.308,18.3167,26100.0
2012-01-26 09:50:00,21.1,21.21,21.09,21.17,40400.0,18.3167,18.4122,18.308,18.3775,40400.0
2012-01-26 10:00:00,21.18,21.19,21.1,21.13,62700.0,18.3861,18.3948,18.3167,18.3427,62700.0
2012-01-26 10:10:00,21.13,21.15,21.07,21.07,18000.0,18.3427,18.3601,18.2907,18.2907,18000.0
2012-01-26 10:20:00,21.07,21.08,20.97,20.98,24700.0,18.2907,18.2993,18.2038,18.2125,24700.0
2012-01-26 10:30:00,20.98,20.99,20.95,20.95,16900.0,18.2125,18.2212,18.1865,18.1865,16900.0
2012-01-26 10:40:00,20.95,20.96,20.92,20.92,23200.0,18.1865,18.1952,18.1604,18.1604,23200.0
2012-01-26 10:50:00,20.92,20.96,20.86,20.86,78400.0,18.1604,18.1952,18.1084,18.1084,78400.0
2012-01-26 11:00:00,20.87,20.92,20.86,20.91,35300.0,18.117,18.1604,18.1084,18.1518,35300.0
2012-01-26 11:10:00,20.92,20.97,20.89,20.96,28300.0,18.1604,18.2038,18.1344,18.1952,28300.0
2012-01-26 11:20:00,20.96,20.98,20.95,20.96,17100.0,18.1952,18.2125,18.1865,18.1952,17100.0
2012-01-26 11:30:00,20.96,20.98,20.96,20.97,11100.0,18.1952,18.2125,18.1952,18.2038,11100.0
2012-01-26 11:40:00,20.97,20.97,20.94,20.94,15500.0,18.2038,18.2038,18.1778,18.1778,15500.0
2012-01-26 11:50:00,20.94,20.95,20.91,20.91,28100.0,18.1778,18.1865,18.1518,18.1518,28100.0
2012-01-26 12:00:00,20.92,20.94,20.91,20.94,12500.0,18.1604,18.1778,18.1518,18.1778,12500.0
2012-01-26 12:10:00,20.94,20.96,20.89,20.89,22400.0,18.1778,18.1952,18.1344,18.1344,22400.0
2012-01-26 12:20:00,20.89,20.93,20.89,20.92,11200.0,18.1344,18.1691,18.1344,18.1604,11200.0
2012-01-26 12:30:00,20.92,20.96,20.92,20.96,11800.0,18.1604,18.1952,18.1604,18.1952,11800.0
2012-01-26 12:40:00,20.96,20.96,20.95,20.96,14200.0,18.1952,18.1952,18.1865,18.1952,14200.0
2012-01-26 12:50:00,20.96,20.99,20.95,20.96,17700.0,18.1952,18.2212,18.1865,18.1952,17700.0
2012-01-26 13:00:00,20.96,20.97,20.96,20.96,16300.0,18.1952,18.2038,18.1952,18.1952,16300.0
2012-01-26 13:10:00,20.96,20.97,20.96,20.96,8200.0,18.1952,18.2038,18.1952,18.1952,8200.0
2012-01-26 13:20:00,20.97,20.97,20.94,20.94,30600.0,18.2038,18.2038,18.1778,18.1778,30600.0
2012-01-26 13:30:00,20.94,20.95,20.88,20.88,12000.0,18.1778,18.1865,18.1257,18.1257,12000.0
2012-01-26 13:40:00,20.88,20.89,20.85,20.88,19500.0,18.1257,18.1344,18.0997,18.1257,19500.0
2012-01-26 13:50:00,20.88,20.91,20.88,20.9,10600.0,18.1257,18.1518,18.1257,18.1431,10600.0
2012-01-26 14:00:00,20.9,20.91,20.88,20.91,18300.0,18.1431,18.1518,18.1257,18.1518,18300.0
2012-01-26 14:10:00,20.91,20.91,20.85,20.89,24700.0,18.1518,18.1518,18.0997,18.1344,24700.0
2012-01-26 14:20:00,20.88,20.89,20.83,20.87,21900.0,18.1257,18.1344,18.0823,18.117,21900.0
2012-01-26 14:30:00,20.87,20.88,20.84,20.84,20300.0,18.117,18.1257,18.091,18.091,20300.0
2012-01-26 14:40:00,20.85,20.86,20.81,20.85,26800.0,18.0997,18.1084,18.065,18.0997,26800.0
2012-01-26 14:50:00,20.86,20.9,20.82,20.82,43400.0,18.1084,18.1431,18.0736,18.0736,43400.0
2012-01-26 15:00:00,20.82,20.83,20.77,20.8,56100.0,18.0736,18.0823,18.0302,18.0563,56100.0
2012-01-26 15:10:00,20.79,20.87,20.79,20.85,39800.0,18.0476,18.117,18.0476,18.0997,39800.0
2012-01-26 15:20:00,20.85,20.86,20.82,20.82,54600.0,18.0997,18.1084,18.0736,18.0736,54600.0
2012-01-26 15:30:00,20.82,20.87,20.82,20.87,33100.0,18.0736,18.117,18.0736,18.117,33100.0
2012-01-26 15:40:00,20.87,20.9,20.86,20.88,39300.0,18.117,18.1431,18.1084,18.1257,39300.0
2012-01-26 15:50:00,20.89,20.92,20.84,20.9,126900.0,18.1344,18.1604,18.091,18.1431,126900.0
2012-01-27 09:30:00,20.86,21.0,20.83,20.92,39600.0,18.1084,18.2299,18.0823,18.1604,39600.0
2012-01-27 09:40:00,20.92,20.97,20.87,20.88,23500.0,18.1604,18.2038,18.117,18.1257,23500.0
2012-01-27 09:50:00,20.87,20.98,20.86,20.91,24800.0,18.117,18.2125,18.1084,18.1518,24800.0
2012-01-27 10:00:00,20.91,20.91,20.85,20.85,19800.0,18.1518,18.1518,18.0997,18.0997,19800.0
2012-01-27 10:10:00,20.85,20.88,20.8,20.85,14400.0,18.0997,18.1257,18.0563,18.0997,14400.0
2012-01-27 10:20:00,20.85,20.92,20.84,20.9,16700.0,18.0997,18.1604,18.091,18.1431,16700.0
2012-01-27 10:30:00,20.9,20.95,20.88,20.88,67200.0,18.1431,18.1865,18.1257,18.1257,67200.0
2012-01-27 10:40:00,20.88,20.88,20.83,20.83,17700.0,18.1257,18.1257,18.0823,18.0823,17700.0
2012-01-27 10:50:00,20.83,20.84,20.8,20.82,25100.0,18.0823,18.091,18.0563,18.0736,25100.0
2012-01-27 11:00:00,20.83,20.84,20.78,20.82,28000.0,18.0823,18.091,18.0389,18.0736,28000.0
2012-01-27 11:10:00,20.82,20.86,20.82,20.84,28200.0,18.0736,18.1084,18.0736,18.091,28200.0
2012-01-27 11:20:00,20.84,20.84,20.8,20.83,19800.0,18.091,18.091,18.0563,18.0823,19800.0
2012-01-27 11:30:00,20.83,20.83,20.76,20.77,18800.0,18.0823,18.0823,18.0215,18.0302,18800.0
2012-01-27 11:40:00,20.76,20.8,20.75,20.78,18000.0,18.0215,18.0563,18.0129,18.0389,18000.0
2012-01-27 11:50:00,20.79,20.86,20.77,20.86,36800.0,18.0476,18.1084,18.0302,18.1084,36800.0
2012-01-27 12:00:00,20.85,20.86,20.84,20.85,21900.0,18.0997,18.1084,18.091,18.0997,21900.0
2012-01-27 12:10:00,20.85,20.85,20.84,20.85,5400.0,18.0997,18.0997,18.091,18.0997,5400.0
2012-01-27 12:20:00,20.85,20.89,20.85,20.87,14400.0,18.0997,18.1344,18.0997,18.117,14400.0
2012-01-27 12:30:00,20.87,20.9,20.86,20.89,13800.0,18.117,18.1431,18.1084,18.1344,13800.0
2012-01-27 12:40:00,20.9,20.92,20.9,20.91,6600.0,18.1431,18.1604,18.1431,18.1518,6600.0
2012-01-27 12:50:00,20.91,20.95,20.88,20.88,24900.0,18.1518,18.1865,18.1257,18.1257,24900.0
2012-01-27 13:00:00,20.88,20.91,20.87,20.9,11400.0,18.1257,18.1518,18.117,18.1431,11400.0
2012-01-27 13:10:00,20.9,20.95,20.89,20.95,12900.0,18.1431,18.1865,18.1344,18.1865,12900.0
2012-01-27 13:20:00,20.95,20.95,20.93,20.93,10100.0,18.1865,18.1865,18.1691,18.1691,10100.0
2012-01-27 13:30:00,20.93,20.97,20.93,20.97,14400.0,18.1691,18.2038,18.1691,18.2038,14400.0
2012-01-27 13:40:00,20.98,20.98,20.97,20.97,6400.0,18.2125,18.2125,18.2038,18.2038,6400.0
2012-01-27 13:50:00,20.97,20.98,20.97,20.98,26100.0,18.2038,18.2125,18.2038,18.2125,26100.0
2012-01-27 14:00:00,20.97,21.0,20.97,20.99,23100.0,18.2038,18.2299,18.2038,18.2212,23100.0
2012-01-27 14:10:00,20.99,20.99,20.98,20.98,31500.0,18.2212,18.2212,18.2125,18.2125,31500.0
2012-01-27 14:20:00,20.98,20.98,20.95,20.95,16800.0,18.2125,18.2125,18.1865,18.1865,16800.0
2012-01-27 14:30:00,20.95,20.98,20.95,20.98,24300.0,18.1865,18.2125,18.1865,18.2125,24300.0
2012-01-27 14:40:00,20.99,21.01,20.98,20.99,42700.0,18.2212,18.2386,18.2125,18.2212,42700.0
2012-01-27 14:50:00,20.99,21.02,20.99,21.02,24900.0,18.2212,18.2472,18.2212,18.2472,24900.0
2012-01-27 15:00:00,21.01,21.02,21.0,21.0,25100.0,18.2386,18.2472,18.2299,18.2299,25100.0
2012-01-27 15:10:00,21.0,21.04,21.0,21.03,50800.0,18.2299,18.2646,18.2299,18.2559,50800.0
2012-01-27 15:20:00,21.03,21.04,21.01,21.01,37800.0,18.2559,18.2646,18.2386,18.2386,37800.0
2012-01-27 15:30:00,21.01,21.01,21.0,21.0,42300.0,18.2386,18.2386,18.2299,18.2299,42300.0
2012-01-27 15:40:00,21.01,21.01,20.95,20.96,79700.0,18.2386,18.2386,18.1865,18.1952,79700.0
2012-01-27 15:50:00,20.96,20.98,20.93,20.93,199500.0,18.1952,18.2125,18.1691,18.1691,199500.0
2012-01-30 09:30:00,20.75,20.82,20.74,20.8,25800.0,18.0129,18.0736,18.0042,18.0563,25800.0
2012-01-30 09:40:00,20.82,20.87,20.8,20.8,15400.0,18.0736,18.117,18.0563,18.0563,15400.0
2012-01-30 09:50:00,20.79,20.79,20.7,20.77,24100.0,18.0476,18.0476,17.9695,18.0302,24100.0
2012-01-30 10:00:00,20.77,20.79,20.68,20.7,19100.0,18.0302,18.0476,17.9521,17.9695,19100.0
2012-01-30 10:10:00,20.71,20.71,20.64,20.71,30000.0,17.9781,17.9781,17.9174,17.9781,30000.0
2012-01-30 10:20:00,20.71,20.73,20.7,20.71,29900.0,17.9781,17.9955,17.9695,17.9781,29900.0
2012-01-30 10:30:00,20.71,20.76,20.71,20.73,26000.0,17.9781,18.0215,17.9781,17.9955,26000.0
2012-01-30 10:40:00,20.73,20.73,20.7,20.71,18800.0,17.9955,17.9955,17.9695,17.9781,18800.0
2012-01-30 10:50:00,20.71,20.72,20.7,20.71,25900.0,17.9781,17.9868,17.9695,17.9781,25900.0
2012-01-30 11:00:00,20.71,20.83,20.71,20.83,32000.0,17.9781,18.0823,17.9781,18.0823,32000.0
2012-01-30 11:10:00,20.83,20.84,20.8,20.82,13100.0,18.0823,18.091,18.0563,18.0736,13100.0
2012-01-30 11:20:00,20.81,20.84,20.81,20.83,8200.0,18.065,18.091,18.065,18.0823,8200.0
2012-01-30 11:30:00,20.83,20.86,20.82,20.86,15900.0,18.0823,18.1084,18.0736,18.1084,15900.0
2012-01-30 11:40:00,20.85,20.86,20.82,20.83,11300.0,18.0997,18.1084,18.0736,18.0823,11300.0
2012-01-30 11:50:00,20.82,20.83,20.8,20.81,10900.0,18.0736,18.0823,18.0563,18.065,10900.0
2012-01-30 12:00:00,20.83,20.83,20.8,20.8,9100.0,18.0823,18.0823,18.0563,18.0563,9100.0
2012-01-30 12:10:00,20.8,20.81,20.76,20.76,16100.0,18.0563,18.065,18.0215,18.0215,16100.0
2012-01-30 12:20:00,20.76,20.77,20.75,20.75,8600.0,18.0215,18.0302,18.0129,18.0129,8600.0
2012-01-30 12:30:00,20.75,20.76,20.72,20.73,19200.0,18.0129,18.0215,17.9868,17.9955,19200.0
2012-01-30 12:40:00,20.73,20.74,20.69,20.71,19700.0,17.9955,18.0042,17.9608,17.9781,19700.0
2012-01-30 12:50:00,20.71,20.75,20.71,20.74,11500.0,17.9781,18.0129,17.9781,18.0042,11500.0
2012-01-30 13:00:00,20.74,20.75,20.73,20.74,14900.0,18.0042,18.0129,17.9955,18.0042,14900.0
2012-01-30 13:10:00,20.74,20.74,20.73,20.74,8100.0,18.0042,18.0042,17.9955,18.0042,8100.0
2012-01-30 13:20:00,20.74,20.79,20.74,20.78,12800.0,18.0042,18.0476,18.0042,18.0389,12800.0
2012-01-30 13:30:00,20.78,20.82,20.77,20.8,17600.0,18.0389,18.0736,18.0302,18.0563,17600.0
2012-01-30 13:40:00,20.81,20.83,20.81,20.82,10600.0,18.065,18.0823,18.065,18.0736,10600.0
2012-01-30 13:50:00,20.83,20.86,20.82,20.84,13700.0,18.0823,18.1084,18.0736,18.091,13700.0
2012-01-30 14:00:00,20.84,20.88,20.84,20.86,12900.0,18.091,18.1257,18.091,18.1084,12900.0
2012-01-30 14:10:00,20.86,20.88,20.85,20.88,15800.0,18.1084,18.1257,18.0997,18.1257,15800.0
2012-01-30 14:20:00,20.87,20.88,20.85,20.86,12200.0,18.117,18.1257,18.0997,18.1084,12200.0
2012-01-30 14:30:00,20.86,20.88,20.85,20.88,14200.0,18.1084,18.1257,18.0997,18.1257,14200.0
2012-01-30 14:40:00,20.88,20.89,20.87,20.87,14800.0,18.1257,18.1344,18.117,18.117,14800.0
2012-01-30 14:50:00,20.87,20.87,20.83,20.83,9300.0,18.117,18.117,18.0823,18.0823,9300.0
2012-01-30 15:00:00,20.83,20.83,20.82,20.82,20800.0,18.0823,18.0823,18.0736,18.0736,20800.0
2012-01-30 15:10:00,20.82,20.83,20.82,20.82,3500.0,18.0736,18.0823,18.0736,18.0736,3500.0
2012-01-30 15:20:00,20.83,20.85,20.82,20.84,39000.0,18.0823,18.0997,18.0736,18.091,39000.0
2012-01-30 15:30:00,20.85,20.87,20.81,20.82,31700.0,18.0997,18.117,18.065,18.0736,31700.0
2012-01-30 15:40:00,20.82,20.83,20.77,20.79,74400.0,18.0736,18.0823,18.0302,18.0476,74400.0
2012-01-30 15:50:00,20.79,20.8,20.77,20.79,79500.0,18.0476,18.0563,18.0302,18.0476,79500.0
2012-01-31 09:30:00,20.89,20.97,20.87,20.94,38400.0,18.1344,18.2038,18.117,18.1778,38400.0
2012-01-31 09:40:00,20.94,20.94,20.83,20.84,28400.0,18.1778,18.1778,18.0823,18.091,28400.0
2012-01-31 09:50:00,20.84,20.84,20.82,20.82,44300.0,18.091,18.091,18.0736,18.0736,44300.0
2012-01-31 10:00:00,20.81,20.83,20.76,20.8,38400.0,18.065,18.0823,18.0215,18.0563,38400.0
2012-01-31 10:10:00,20.81,20.89,20.8,20.86,28900.0,18.065,18.1344,18.0563,18.1084,28900.0
2012-01-31 10:20:00,20.86,20.88,20.84,20.84,23500.0,18.1084,18.1257,18.091,18.091,23500.0
2012-01-31 10:30:00,20.84,20.88,20.84,20.84,29400.0,18.091,18.1257,18.091,18.091,29400.0
2012-01-31 10:40:00,20.84,20.85,20.79,20.8,29100.0,18.091,18.0997,18.0476,18.0563,29100.0
2012-01-31 10:50:00,20.8,20.8,20.78,20.8,13500.0,18.0563,18.0563,18.0389,18.0563,13500.0
2012-01-31 11:00:00,20.8,20.81,20.78,20.78,33600.0,18.0563,18.065,18.0389,18.0389,33600.0
2012-01-31 11:10:00,20.78,20.78,20.73,20.78,14500.0,18.0389,18.0389,17.9955,18.0389,14500.0
2012-01-31 11:20:00,20.78,20.81,20.77,20.77,92400.0,18.0389,18.065,18.0302,18.0302,92400.0
2012-01-31 11:30:00,20.76,20.77,20.73,20.75,27500.0,18.0215,18.0302,17.9955,18.0129,27500.0
2012-01-31 11:40:00,20.74,20.74,20.71,20.72,12400.0,18.0042,18.0042,17.9781,17.9868,12400.0
2012-01-31 11:50:00,20.72,20.72,20.66,20.68,25100.0,17.9868,17.9868,17.9347,17.9521,25100.0
2012-01-31 12:00:00,20.68,20.69,20.64,20.65,25800.0,17.9521,17.9608,17.9174,17.9261,25800.0
2012-01-31 12:10:00,20.64,20.66,20.62,20.65,29800.0,17.9174,17.9347,17.9,17.9261,29800.0
2012-01-31 12:20:00,20.66,20.67,20.65,20.67,27100.0,17.9347,17.9434,17.9261,17.9434,27100.0
2012-01-31 12:30:00,20.67,20.69,20.67,20.68,13100.0,17.9434,17.9608,17.9434,17.9521,13100.0
2012-01-31 12:40:00,20.68,20.69,20.67,20.67,37200.0,17.9521,17.9608,17.9434,17.9434,37200.0
2012-01-31 12:50:00,20.67,20.68,20.67,20.68,12900.0,17.9434,17.9521,17.9434,17.9521,12900.0
2012-01-31 13:00:00,20.68,20.74,20.67,20.74,42800.0,17.9521,18.0042,17.9434,18.0042,42800.0
2012-01-31 13:10:00,20.74,20.76,20.72,20.76,39500.0,18.0042,18.0215,17.9868,18.0215,39500.0
2012-01-31 13:20:00,20.76,20.79,20.76,20.78,24700.0,18.0215,18.0476,18.0215,18.0389,24700.0
2012-01-31 13:30:00,20.78,20.79,20.73,20.73,51300.0,18.0389,18.0476,17.9955,17.9955,51300.0
2012-01-31 13:40:00,20.72,20.76,20.72,20.75,43900.0,17.9868,18.0215,17.9868,18.0129,43900.0
2012-01-31 13:50:00,20.75,20.76,20.75,20.75,91500.0,18.0129,18.0215,18.0129,18.0129,91500.0
2012-01-31 14:00:00,20.75,20.77,20.75,20.76,29700.0,18.0129,18.0302,18.0129,18.0215,29700.0
2012-01-31 14:10:00,20.75,20.78,20.75,20.78,31000.0,18.0129,18.0389,18.0129,18.0389,31000.0
2012-01-31 14:20:00,20.78,20.78,20.75,20.76,52400.0,18.0389,18.0389,18.0129,18.0215,52400.0
2012-01-31 14:30:00,20.76,20.78,20.76,20.77,26700.0,18.0215,18.0389,18.0215,18.0302,26700.0
2012-01-31 14:40:00,20.77,20.77,20.76,20.76,33000.0,18.0302,18.0302,18.0215,18.0215,33000.0
2012-01-31 14:50:00,20.76,20.82,20.76,20.82,48200.0,18.0215,18.0736,18.0215,18.0736,48200.0
2012-01-31 15:00:00,20.82,20.82,20.79,20.81,28600.0,18.0736,18.0736,18.0476,18.065,28600.0
2012-01-31 15:10:00,20.81,20.87,20.81,20.87,30400.0,18.065,18.117,18.065,18.117,30400.0
2012-01-31 15:20:00,20.87,20.87,20.84,20.84,31400.0,18.117,18.117,18.091,18.091,31400.0
2012-01-31 15:30:00,20.84,20.85,20.8,20.81,34300.0,18.091,18.0997,18.0563,18.065,34300.0
2012-01-31 15:40:00,20.81,20.94,20.81,20.89,154800.0,18.065,18.1778,18.065,18.1344,154800.0
2012-01-31 15:50:00,20.89,20.98,20.87,20.91,399200.0,18.1344,18.2125,18.117,18.1518,399200.0
2012-02-01 09:30:00,21.09,21.5,21.05,21.48,168300.0,18.308,18.6639,18.2733,18.6466,168300.0
2012-02-01 09:40:00,21.47,21.49,21.41,21.48,91100.0,18.6379,18.6553,18.5858,18.6466,91100.0
2012-02-01 09:50:00,21.48,21.49,21.41,21.48,45900.0,18.6466,18.6553,18.5858,18.6466,45900.0
2012-02-01 10:00:00,21.47,21.5,21.44,21.5,72400.0,18.6379,18.6639,18.6118,18.6639,72400.0
2012-02-01 10:10:00,21.5,21.59,21.49,21.5,166100.0,18.6639,18.7421,18.6553,18.6639,166100.0
2012-02-01 10:20:00,21.5,21.55,21.49,21.55,82900.0,18.6639,18.7073,18.6553,18.7073,82900.0
2012-02-01 10:30:00,21.54,21.62,21.54,21.62,35500.0,18.6987,18.7681,18.6987,18.7681,35500.0
2012-02-01 10:40:00,21.61,21.65,21.61,21.61,72300.0,18.7594,18.7941,18.7594,18.7594,72300.0
2012-02-01 10:50:00,21.61,21.66,21.61,21.63,43300.0,18.7594,18.8028,18.7594,18.7768,43300.0
2012-02-01 11:00:00,21.63,21.66,21.62,21.66,34000.0,18.7768,18.8028,18.7681,18.8028,34000.0
2012-02-01 11:10:00,21.66,21.66,21.61,21.62,30000.0,18.8028,18.8028,18.7594,18.7681,30000.0
2012-02-01 11:20:00,21.63,21.63,21.59,21.62,25100.0,18.7768,18.7768,18.7421,18.7681,25100.0
2012-02-01 11:30:00,21.61,21.67,21.61,21.67,26800.0,18.7594,18.8115,18.7594,18.8115,26800.0
2012-02-01 11:40:00,21.67,21.67,21.65,21.67,27100.0,18.8115,18.8115,18.7941,18.8115,27100.0
2012-02-01 11:50:00,21.67,21.7,21.66,21.69,18400.0,18.8115,18.8376,18.8028,18.8289,18400.0
2012-02-01 12:00:00,21.68,21.69,21.68,21.69,26600.0,18.8202,18.8289,18.8202,18.8289,26600.0
2012-02-01 12:10:00,21.69,21.7,21.64,21.7,41800.0,18.8289,18.8376,18.7855,18.8376,41800.0
2012-02-01 12:20:00,21.69,21.73,21.69,21.73,26900.0,18.8289,18.8636,18.8289,18.8636,26900.0
2012-02-01 12:30:00,21.73,21.73,21.7,21.7,33200.0,18.8636,18.8636,18.8376,18.8376,33200.0
2012-02-01 12:40:00,21.7,21.71,21.68,21.71,28700.0,18.8376,18.8462,18.8202,18.8462,28700.0
2012-02-01 12:50:00,21.7,21.72,21.7,21.71,27900.0,18.8376,18.8549,18.8376,18.8462,27900.0
2012-02-01 13:00:00,21.72,21.73,21.7,21.72,43700.0,18.8549,18.8636,18.8376,18.8549,43700.0
2012-02-01 13:10:00,21.72,21.79,21.72,21.74,54300.0,18.8549,18.9157,18.8549,18.8723,54300.0
2012-02-01 13:20:00,21.74,21.77,21.67,21.67,32100.0,18.8723,18.8983,18.8115,18.8115,32100.0
2012-02-01 13:30:00,21.67,21.69,21.67,21.67,35700.0,18.8115,18.8289,18.8115,18.8115,35700.0
2012-02-01 13:40:00,21.67,21.68,21.61,21.64,48600.0,18.8115,18.8202,18.7594,18.7855,48600.0
2012-02-01 13:50:00,21.64,21.65,21.6,21.6,22500.0,18.7855,18.7941,18.7507,18.7507,22500.0
2012-02-01 14:00:00,21.59,21.61,21.55,21.55,37700.0,18.7421,18.7594,18.7073,18.7073,37700.0
2012-02-01 14:10:00,21.56,21.56,21.52,21.53,51800.0,18.716,18.716,18.6813,18.69,51800.0
2012-02-01 14:20:00,21.54,21.54,21.48,21.48,42400.0,18.6987,18.6987,18.6466,18.6466,42400.0
2012-02-01 14:30:00,21.48,21.49,21.45,21.48,57500.0,18.6466,18.6553,18.6205,18.6466,57500.0
2012-02-01 14:40:00,21.48,21.5,21.44,21.44,58300.0,18.6466,18.6639,18.6118,18.6118,58300.0
2012-02-01 14:50:00,21.44,21.52,21.44,21.49,49700.0,18.6118,18.6813,18.6118,18.6553,49700.0
2012-02-01 15:00:00,21.5,21.54,21.49,21.53,58900.0,18.6639,18.6987,18.6553,18.69,58900.0
2012-02-01 15:10:00,21.53,21.56,21.5,21.51,56000.0,18.69,18.716,18.6639,18.6726,56000.0
2012-02-01 15:20:00,21.51,21.52,21.45,21.45,47600.0,18.6726,18.6813,18.6205,18.6205,47600.0
2012-02-01 15:30:00,21.46,21.47,21.44,21.44,118900.0,18.6292,18.6379,18.6118,18.6118,118900.0
2012-02-01 15:40:00,21.44,21.44,21.42,21.42,97300.0,18.6118,18.6118,18.5945,18.5945,97300.0
2012-02-01 15:50:00,21.43,21.43,21.36,21.39,260800.0,18.6032,18.6032,18.5424,18.5684,260800.0
2012-02-02 09:30:00,21.47,21.59,21.47,21.52,33000.0,18.6379,18.7421,18.6379,18.6813,33000.0
2012-02-02 09:40:00,21.52,21.52,21.43,21.5,18800.0,18.6813,18.6813,18.6032,18.6639,18800.0
2012-02-02 09:50:00,21.5,21.6,21.48,21.59,62600.0,18.6639,18.7507,18.6466,18.7421,62600.0
2012-02-02 10:00:00,21.6,21.65,21.57,21.58,66800.0,18.7507,18.7941,18.7247,18.7334,66800.0
2012-02-02 10:10:00,21.58,21.59,21.52,21.52,45900.0,18.7334,18.7421,18.6813,18.6813,45900.0
2012-02-02 10:20:00,21.53,21.53,21.44,21.44,35900.0,18.69,18.69,18.6118,18.6118,35900.0
2012-02-02 10:30:00,21.45,21.47,21.44,21.47,12700.0,18.6205,18.6379,18.6118,18.6379,12700.0
2012-02-02 10:40:00,21.48,21.5,21.45,21.47,28800.0,18.6466,18.6639,18.6205,18.6379,28800.0
2012-02-02 10:50:00,21.47,21.52,21.47,21.5,22000.0,18.6379,18.6813,18.6379,18.6639,22000.0
2012-02-02 11:00:00,21.5,21.56,21.5,21.55,24600.0,18.6639,18.716,18.6639,18.7073,24600.0
2012-02-02 11:10:00,21.56,21.57,21.51,21.56,40500.0,18.716,18.7247,18.6726,18.716,40500.0
2012-02-02 11:20:00,21.57,21.64,21.57,21.64,19900.0,18.7247,18.7855,18.7247,18.7855,19900.0
2012-02-02 11:30:00,21.64,21.66,21.6,21.61,28800.0,18.7855,18.8028,18.7507,18.7594,28800.0
2012-02-02 11:40:00,21.61,21.68,21.6,21.68,24700.0,18.7594,18.8202,18.7507,18.8202,24700.0
2012-02-02 11:50:00,21.69,21.7,21.66,21.69,25300.0,18.8289,18.8376,18.8028,18.8289,25300.0
2012-02-02 12:00:00,21.7,21.72,21.68,21.69,38900.0,18.8376,18.8549,18.8202,18.8289,38900.0
2012-02-02 12:10:00,21.69,21.71,21.68,21.7,34800.0,18.8289,18.8462,18.8202,18.8376,34800.0
2012-02-02 12:20:00,21.7,21.74,21.69,21.74,31500.0,18.8376,18.8723,18.8289,18.8723,31500.0
2012-02-02 12:30:00,21.73,21.73,21.71,21.71,27600.0,18.8636,18.8636,18.8462,18.8462,27600.0
2012-02-02 12:40:00,21.71,21.8,21.7,21.8,115500.0,18.8462,18.9244,18.8376,18.9244,115500.0
2012-02-02 12:50:00,21.8,21.86,21.76,21.85,61900.0,18.9244,18.9764,18.8896,18.9678,61900.0
2012-02-02 13:00:00,21.85,21.85,21.81,21.81,16800.0,18.9678,18.9678,18.933,18.933,16800.0
2012-02-02 13:10:00,21.81,21.82,21.76,21.77,27400.0,18.933,18.9417,18.8896,18.8983,27400.0
2012-02-02 13:20:00,21.76,21.78,21.73,21.78,44300.0,18.8896,18.907,18.8636,18.907,44300.0
2012-02-02 13:30:00,21.77,21.81,21.75,21.8,41900.0,18.8983,18.933,18.881,18.9244,41900.0
2012-02-02 13:40:00,21.81,21.87,21.8,21.87,40000.0,18.933,18.9851,18.9244,18.9851,40000.0
2012-02-02 13:50:00,21.86,21.9,21.86,21.88,44300.0,18.9764,19.0112,18.9764,18.9938,44300.0
2012-02-02 14:00:00,21.89,21.93,21.88,21.92,35300.0,19.0025,19.0372,18.9938,19.0285,35300.0
2012-02-02 14:10:00,21.91,21.93,21.89,21.93,35700.0,19.0198,19.0372,19.0025,19.0372,35700.0
2012-02-02 14:20:00,21.92,21.94,21.92,21.94,26500.0,19.0285,19.0459,19.0285,19.0459,26500.0
2012-02-02 14:30:00,21.94,21.99,21.93,21.94,121300.0,19.0459,19.0893,19.0372,19.0459,121300.0
2012-02-02 14:40:00,21.95,21.95,21.91,21.91,42300.0,19.0546,19.0546,19.0198,19.0198,42300.0
2012-02-02 14:50:00,21.91,21.95,21.9,21.94,51000.0,19.0198,19.0546,19.0112,19.0459,51000.0
2012-02-02 15:00:00,21.95,21.95,21.86,21.89,76800.0,19.0546,19.0546,18.9764,19.0025,76800.0
2012-02-02 15:10:00,21.86,21.87,21.82,21.87,54800.0,18.9764,18.9851,18.9417,18.9851,54800.0
2012-02-02 15:20:00,21.86,21.87,21.79,21.79,55000.0,18.9764,18.9851,18.9157,18.9157,55000.0
2012-02-02 15:30:00,21.79,21.82,21.77,21.77,78400.0,18.9157,18.9417,18.8983,18.8983,78400.0
2012-02-02 15:40:00,21.78,21.78,21.69,21.71,109800.0,18.907,18.907,18.8289,18.8462,109800.0
2012-02-02 15:50:00,21.7,21.74,21.67,21.68,243200.0,18.8376,18.8723,18.8115,18.8202,243200.0
2012-02-03 09:30:00,21.85,21.98,21.84,21.89,29000.0,18.9678,19.0806,18.9591,19.0025,29000.0
2012-02-03 09:40:00,21.9,21.9,21.79,21.79,18800.0,19.0112,19.0112,18.9157,18.9157,18800.0
2012-02-03 09:50:00,21.8,21.83,21.77,21.81,25900.0,18.9244,18.9504,18.8983,18.933,25900.0
2012-02-03 10:00:00,21.82,21.85,21.79,21.8,26000.0,18.9417,18.9678,18.9157,18.9244,26000.0
2012-02-03 10:10:00,21.8,21.84,21.77,21.81,66300.0,18.9244,18.9591,18.8983,18.933,66300.0
2012-02-03 10:20:00,21.81,21.83,21.76,21.77,22400.0,18.933,18.9504,18.8896,18.8983,22400.0
2012-02-03 10:30:00,21.77,21.87,21.77,21.87,33700.0,18.8983,18.9851,18.8983,18.9851,33700.0
2012-02-03 10:40:00,21.86,21.92,21.86,21.89,61400.0,18.9764,19.0285,18.9764,19.0025,61400.0
2012-02-03 10:50:00,21.89,21.9,21.88,21.88,19900.0,19.0025,19.0112,18.9938,18.9938,19900.0
2012-02-03 11:00:00,21.88,21.89,21.87,21.89,22500.0,18.9938,19.0025,18.9851,19.0025,22500.0
2012-02-03 11:10:00,21.88,21.9,21.85,21.9,34200.0,18.9938,19.0112,18.9678,19.0112,34200.0
2012-02-03 11:20:00,21.91,21.95,21.91,21.95,12500.0,19.0198,19.0546,19.0198,19.0546,12500.0
2012-02-03 11:30:00,21.95,21.96,21.95,21.95,18200.0,19.0546,19.0633,19.0546,19.0546,18200.0
2012-02-03 11:40:00,21.96,21.96,21.95,21.95,4800.0,19.0633,19.0633,19.0546,19.0546,4800.0
2012-02-03 11:50:00,21.96,22.02,21.96,21.99,104200.0,19.0633,19.1153,19.0633,19.0893,104200.0
2012-02-03 12:00:00,22.0,22.03,22.0,22.03,21800.0,19.098,19.124,19.098,19.124,21800.0
2012-02-03 12:10:00,22.02,22.02,21.99,22.0,13000.0,19.1153,19.1153,19.0893,19.098,13000.0
2012-02-03 12:20:00,22.0,22.01,21.99,21.99,13600.0,19.098,19.1067,19.0893,19.0893,13600.0
2012-02-03 12:30:00,22.0,22.01,21.99,22.0,9800.0,19.098,19.1067,19.0893,19.098,9800.0
2012-02-03 12:40:00,22.0,22.03,21.94,21.97,42300.0,19.098,19.124,19.0459,19.0719,42300.0
2012-02-03 12:50:00,21.97,22.0,21.93,21.97,41100.0,19.0719,19.098,19.0372,19.0719,41100.0
2012-02-03 13:00:00,21.97,21.98,21.96,21.98,15200.0,19.0719,19.0806,19.0633,19.0806,15200.0
2012-02-03 13:10:00,21.98,21.98,21.96,21.96,21800.0,19.0806,19.0806,19.0633,19.0633,21800.0
2012-02-03 13:20:00,21.96,21.97,21.93,21.93,17300.0,19.0633,19.0719,19.0372,19.0372,17300.0
2012-02-03 13:30:00,21.93,21.93,21.9,21.9,17000.0,19.0372,19.0372,19.0112,19.0112,17000.0
2012-02-03 13:40:00,21.9,21.91,21.88,21.89,23000.0,19.0112,19.0198,18.9938,19.0025,23000.0
2012-02-03 13:50:00,21.88,21.89,21.83,21.83,31800.0,18.9938,19.0025,18.9504,18.9504,31800.0
2012-02-03 14:00:00,21.84,21.86,21.81,21.81,25100.0,18.9591,18.9764,18.933,18.933,25100.0
2012-02-03 14:10:00,21.81,21.84,21.79,21.8,44000.0,18.933,18.9591,18.9157,18.9244,44000.0
2012-02-03 14:20:00,21.8,21.82,21.78,21.78,37500.0,18.9244,18.9417,18.907,18.907,37500.0
2012-02-03 14:30:00,21.79,21.84,21.78,21.81,57300.0,18.9157,18.9591,18.907,18.933,57300.0
2012-02-03 14:40:00,21.81,21.84,21.81,21.83,20800.0,18.933,18.9591,18.933,18.9504,20800.0
2012-02-03 14:50:00,21.82,21.86,21.82,21.85,20400.0,18.9417,18.9764,18.9417,18.9678,20400.0
2012-02-03 15:00:00,21.85,21.86,21.84,21.86,24400.0,18.9678,18.9764,18.9591,18.9764,24400.0
2012-02-03 15:10:00,21.86,21.88,21.85,21.86,38800.0,18.9764,18.9938,18.9678,18.9764,38800.0
2012-02-03 15:20:00,21.86,21.88,21.85,21.88,34800.0,18.9764,18.9938,18.9678,18.9938,34800.0
2012-02-03 15:30:00,21.88,21.89,21.85,21.89,61900.0,18.9938,19.0025,18.9678,19.0025,61900.0
2012-02-03 15:40:00,21.89,21.92,21.88,21.89,56900.0,19.0025,19.0285,18.9938,19.0025,56900.0
2012-02-03 15:50:00,21.9,21.91,21.85,21.88,118200.0,19.0112,19.0198,18.9678,18.9938,118200.0
2012-02-06 09:30:00,21.74,21.82,21.72,21.82,26400.0,18.8723,18.9417,18.8549,18.9417,26400.0
2012-02-06 09:40:00,21.8,21.86,21.8,21.83,25000.0,18.9244,18.9764,18.9244,18.9504,25000.0
2012-02-06 09:50:00,21.85,21.85,21.76,21.78,26600.0,18.9678,18.9678,18.8896,18.907,26600.0
2012-02-06 10:00:00,21.77,21.8,21.76,21.77,23900.0,18.8983,18.9244,18.8896,18.8983,23900.0
2012-02-06 10:10:00,21.77,21.8,21.76,21.77,102900.0,18.8983,18.9244,18.8896,18.8983,102900.0
2012-02-06 10:20:00,21.77,21.8,21.77,21.8,12100.0,18.8983,18.9244,18.8983,18.9244,12100.0
2012-02-06 10:30:00,21.79,21.8,21.79,21.8,17700.0,18.9157,18.9244,18.9157,18.9244,17700.0
2012-02-06 10:40:00,21.79,21.8,21.79,21.8,8300.0,18.9157,18.9244,18.9157,18.9244,8300.0
2012-02-06 10:50:00,21.8,21.86,21.79,21.86,24000.0,18.9244,18.9764,18.9157,18.9764,24000.0
2012-02-06 11:00:00,21.86,21.91,21.85,21.91,28200.0,18.9764,19.0198,18.9678,19.0198,28200.0
2012-02-06 11:10:00,21.91,21.98,21.91,21.98,42000.0,19.0198,19.0806,19.0198,19.0806,42000.0
2012-02-06 11:20:00,21.98,21.99,21.92,21.92,26800.0,19.0806,19.0893,19.0285,19.0285,26800.0
2012-02-06 11:30:00,21.92,21.95,21.91,21.92,32900.0,19.0285,19.0546,19.0198,19.0285,32900.0
2012-02-06 11:40:00,21.92,21.93,21.91,21.92,14900.0,19.0285,19.0372,19.0198,19.0285,14900.0
2012-02-06 11:50:00,21.92,21.95,21.91,21.95,26500.0,19.0285,19.0546,19.0198,19.0546,26500.0
2012-02-06 12:00:00,21.95,21.96,21.93,21.94,18600.0,19.0546,19.0633,19.0372,19.0459,18600.0
2012-02-06 12:10:00,21.93,21.94,21.9,21.91,9500.0,19.0372,19.0459,19.0112,19.0198,9500.0
2012-02-06 12:20:00,21.91,21.91,21.82,21.82,56700.0,19.0198,19.0198,18.9417,18.9417,56700.0
2012-02-06 12:30:00,21.82,21.86,21.81,21.85,23000.0,18.9417,18.9764,18.933,18.9678,23000.0
2012-02-06 12:40:00,21.85,21.85,21.83,21.84,11800.0,18.9678,18.9678,18.9504,18.9591,11800.0
2012-02-06 12:50:00,21.83,21.84,21.82,21.82,18000.0,18.9504,18.9591,18.9417,18.9417,18000.0
2012-02-06 13:00:00,21.82,21.83,21.79,21.81,38200.0,18.9417,18.9504,18.9157,18.933,38200.0
2012-02-06 13:10:00,21.81,21.82,21.77,21.77,18700.0,18.933,18.9417,18.8983,18.8983,18700.0
2012-02-06 13:20:00,21.77,21.8,21.76,21.8,20900.0,18.8983,18.9244,18.8896,18.9244,20900.0
2012-02-06 13:30:00,21.8,21.83,21.8,21.83,16300.0,18.9244,18.9504,18.9244,18.9504,16300.0
2012-02-06 13:40:00,21.82,21.84,21.78,21.79,21500.0,18.9417,18.9591,18.907,18.9157,21500.0
2012-02-06 13:50:00,21.79,21.79,21.78,21.79,13800.0,18.9157,18.9157,18.907,18.9157,13800.0
2012-02-06 14:00:00,21.79,21.8,21.78,21.8,26000.0,18.9157,18.9244,18.907,18.9244,26000.0
2012-02-06 14:10:00,21.8,21.85,21.79,21.85,26200.0,18.9244,18.9678,18.9157,18.9678,26200.0
2012-02-06 14:20:00,21.85,21.85,21.84,21.85,16400.0,18.9678,18.9678,18.9591,18.9678,16400.0
2012-02-06 14:30:00,21.85,21.85,21.81,21.85,56000.0,18.9678,18.9678,18.933,18.9678,56000.0
2012-02-06 14:40:00,21.85,21.85,21.84,21.85,19100.0,18.9678,18.9678,18.9591,18.9678,19100.0
2012-02-06 14:50:00,21.85,21.85,21.84,21.85,16800.0,18.9678,18.9678,18.9591,18.9678,16800.0
2012-02-06 15:00:00,21.85,21.88,21.84,21.86,68700.0,18.9678,18.9938,18.9591,18.9764,68700.0
2012-02-06 15:10:00,21.86,21.91,21.85,21.91,30200.0,18.9764,19.0198,18.9678,19.0198,30200.0
2012-02-06 15:20:00,21.91,21.93,21.89,21.89,61200.0,19.0198,19.0372,19.0025,19.0025,61200.0
2012-02-06 15:30:00,21.89,21.89,21.82,21.83,66800.0,19.0025,19.0025,18.9417,18.9504,66800.0
2012-02-06 15:40:00,21.84,21.87,21.82,21.83,117300.0,18.9591,18.9851,18.9417,18.9504,117300.0
2012-02-06 15:50:00,21.83,21.84,21.79,21.83,155800.0,18.9504,18.9591,18.9157,18.9504,155800.0
2012-02-07 09:30:00,21.81,21.93,21.81,21.92,20600.0,18.933,19.0372,18.933,19.0285,20600.0
2012-02-07 09:40:00,21.9,21.94,21.82,21.87,18200.0,19.0112,19.0459,18.9417,18.9851,18200.0
2012-02-07 09:50:00,21.87,21.87,21.81,21.83,23100.0,18.9851,18.9851,18.933,18.9504,23100.0
2012-02-07 10:00:00,21.82,21.88,21.8,21.87,18800.0,18.9417,18.9938,18.9244,18.9851,18800.0
2012-02-07 10:10:00,21.87,21.93,21.87,21.91,15400.0,18.9851,19.0372,18.9851,19.0198,15400.0
2012-02-07 10:20:00,21.91,21.93,21.87,21.91,17500.0,19.0198,19.0372,18.9851,19.0198,17500.0
2012-02-07 10:30:00,21.91,21.92,21.87,21.9,50700.0,19.0198,19.0285,18.9851,19.0112,50700.0
2012-02-07 10:40:00,21.89,21.93,21.88,21.92,27900.0,19.0025,19.0372,18.9938,19.0285,27900.0
2012-02-07 10:50:00,21.92,21.93,21.91,21.92,29500.0,19.0285,19.0372,19.0198,19.0285,29500.0
2012-02-07 11:00:00,21.92,21.99,21.9,21.99,47700.0,19.0285,19.0893,19.0112,19.0893,47700.0
2012-02-07 11:10:00,21.99,22.0,21.98,22.0,7200.0,19.0893,19.098,19.0806,19.098,7200.0
2012-02-07 11:20:00,22.0,22.0,21.96,21.98,8900.0,19.098,19.098,19.0633,19.0806,8900.0
2012-02-07 11:30:00,21.99,22.0,21.94,21.96,14700.0,19.0893,19.098,19.0459,19.0633,14700.0
2012-02-07 11:40:00,21.95,21.97,21.92,21.92,39400.0,19.0546,19.0719,19.0285,19.0285,39400.0
2012-02-07 11:50:00,21.92,21.93,21.89,21.9,9100.0,19.0285,19.0372,19.0025,19.0112,9100.0
2012-02-07 12:00:00,21.9,21.92,21.89,21.91,6400.0,19.0112,19.0285,19.0025,19.0198,6400.0
2012-02-07 12:10:00,21.9,21.9,21.86,21.88,10600.0,19.0112,19.0112,18.9764,18.9938,10600.0
2012-02-07 12:20:00,21.88,21.88,21.86,21.87,5800.0,18.9938,18.9938,18.9764,18.9851,5800.0
2012-02-07 12:30:00,21.87,21.87,21.86,21.87,2700.0,18.9851,18.9851,18.9764,18.9851,2700.0
2012-02-07 12:40:00,21.86,21.87,21.86,21.86,11800.0,18.9764,18.9851,18.9764,18.9764,11800.0
2012-02-07 12:50:00,21.87,21.88,21.86,21.88,13400.0,18.9851,18.9938,18.9764,18.9938,13400.0
2012-02-07 13:00:00,21.88,21.89,21.88,21.89,9200.0,18.9938,19.0025,18.9938,19.0025,9200.0
2012-02-07 13:10:00,21.89,21.89,21.86,21.86,42200.0,19.0025,19.0025,18.9764,18.9764,42200.0
2012-02-07 13:20:00,21.87,21.88,21.86,21.87,11900.0,18.9851,18.9938,18.9764,18.9851,11900.0
2012-02-07 13:30:00,21.88,21.88,21.86,21.88,14000.0,18.9938,18.9938,18.9764,18.9938,14000.0
2012-02-07 13:40:00,21.88,21.88,21.87,21.88,6800.0,18.9938,18.9938,18.9851,18.9938,6800.0
2012-02-07 13:50:00,21.88,21.91,21.88,21.9,12000.0,18.9938,19.0198,18.9938,19.0112,12000.0
2012-02-07 14:00:00,21.91,21.92,21.89,21.89,14500.0,19.0198,19.0285,19.0025,19.0025,14500.0
2012-02-07 14:10:00,21.9,21.92,21.89,21.92,17900.0,19.0112,19.0285,19.0025,19.0285,17900.0
2012-02-07 14:20:00,21.92,21.92,21.88,21.88,18200.0,19.0285,19.0285,18.9938,18.9938,18200.0
2012-02-07 14:30:00,21.88,21.9,21.88,21.9,15700.0,18.9938,19.0112,18.9938,19.0112,15700.0
2012-02-07 14:40:00,21.9,21.91,21.88,21.88,22000.0,19.0112,19.0198,18.9938,18.9938,22000.0
2012-02-07 14:50:00,21.89,21.9,21.85,21.85,41500.0,19.0025,19.0112,18.9678,18.9678,41500.0
2012-02-07 15:00:00,21.86,21.9,21.86,21.9,54500.0,18.9764,19.0112,18.9764,19.0112,54500.0
2012-02-07 15:10:00,21.91,21.95,21.9,21.95,27200.0,19.0198,19.0546,19.0112,19.0546,27200.0
2012-02-07 15:20:00,21.95,21.95,21.91,21.94,64100.0,19.0546,19.0546,19.0198,19.0459,64100.0
2012-02-07 15:30:00,21.95,21.96,21.94,21.95,39200.0,19.0546,19.0633,19.0459,19.0546,39200.0
2012-02-07 15:40:00,21.96,21.96,21.9,21.92,47900.0,19.0633,19.0633,19.0112,19.0285,47900.0
2012-02-07 15:50:00,21.91,21.94,21.9,21.91,109200.0,19.0198,19.0459,19.0112,19.0198,109200.0
2012-02-08 09:30:00,21.87,21.94,21.84,21.84,20400.0,18.9851,19.0459,18.9591,18.9591,20400.0
2012-02-08 09:40:00,21.83,21.92,21.76,21.92,27000.0,18.9504,19.0285,18.8896,19.0285,27000.0
2012-02-08 09:50:00,21.93,21.97,21.9,21.9,23800.0,19.0372,19.0719,19.0112,19.0112,23800.0
2012-02-08 10:00:00,21.9,21.91,21.9,21.9,6800.0,19.0112,19.0198,19.0112,19.0112,6800.0
2012-02-08 10:10:00,21.9,21.91,21.9,21.9,7800.0,19.0112,19.0198,19.0112,19.0112,7800.0
2012-02-08 10:20:00,21.91,21.94,21.9,21.91,19600.0,19.0198,19.0459,19.0112,19.0198,19600.0
2012-02-08 10:30:00,21.91,21.95,21.87,21.88,51900.0,19.0198,19.0546,18.9851,18.9938,51900.0
2012-02-08 10:40:00,21.87,21.9,21.87,21.9,23400.0,18.9851,19.0112,18.9851,19.0112,23400.0
2012-02-08 10:50:00,21.91,21.91,21.85,21.86,28600.0,19.0198,19.0198,18.9678,18.9764,28600.0
2012-02-08 11:00:00,21.85,21.86,21.76,21.76,29100.0,18.9678,18.9764,18.8896,18.8896,29100.0
2012-02-08 11:10:00,21.75,21.79,21.73,21.75,39100.0,18.881,18.9157,18.8636,18.881,39100.0
2012-02-08 11:20:00,21.75,21.75,21.7,21.7,23500.0,18.881,18.881,18.8376,18.8376,23500.0
2012-02-08 11:30:00,21.7,21.71,21.68,21.68,9000.0,18.8376,18.8462,18.8202,18.8202,9000.0
2012-02-08 11:40:00,21.68,21.68,21.62,21.67,31100.0,18.8202,18.8202,18.7681,18.8115,31100.0
2012-02-08 11:50:00,21.68,21.73,21.67,21.7,26100.0,18.8202,18.8636,18.8115,18.8376,26100.0
2012-02-08 12:00:00,21.7,21.73,21.64,21.64,81300.0,18.8376,18.8636,18.7855,18.7855,81300.0
2012-02-08 12:10:00,21.64,21.65,21.62,21.62,12000.0,18.7855,18.7941,18.7681,18.7681,12000.0
2012-02-08 12:20:00,21.62,21.64,21.61,21.61,18100.0,18.7681,18.7855,18.7594,18.7594,18100.0
2012-02-08 12:30:00,21.62,21.65,21.61,21.65,15800.0,18.7681,18.7941,18.7594,18.7941,15800.0
2012-02-08 12:40:00,21.66,21.67,21.65,21.66,11100.0,18.8028,18.8115,18.7941,18.8028,11100.0
2012-02-08 12:50:00,21.67,21.71,21.66,21.7,16400.0,18.8115,18.8462,18.8028,18.8376,16400.0
2012-02-08 13:00:00,21.7,21.71,21.63,21.63,25900.0,18.8376,18.8462,18.7768,18.7768,25900.0
2012-02-08 13:10:00,21.63,21.64,21.56,21.56,22600.0,18.7768,18.7855,18.716,18.716,22600.0
2012-02-08 13:20:00,21.57,21.64,21.56,21.64,37900.0,18.7247,18.7855,18.716,18.7855,37900.0
2012-02-08 13:30:00,21.64,21.66,21.61,21.65,26000.0,18.7855,18.8028,18.7594,18.7941,26000.0
2012-02-08 13:40:00,21.65,21.66,21.63,21.64,16400.0,18.7941,18.8028,18.7768,18.7855,16400.0
2012-02-08 13:50:00,21.65,21.67,21.61,21.61,20500.0,18.7941,18.8115,18.7594,18.7594,20500.0
2012-02-08 14:00:00,21.62,21.65,21.61,21.64,23500.0,18.7681,18.7941,18.7594,18.7855,23500.0
2012-02-08 14:10:00,21.64,21.65,21.6,21.61,20900.0,18.7855,18.7941,18.7507,18.7594,20900.0
2012-02-08 14:20:00,21.61,21.67,21.61,21.66,38800.0,18.7594,18.8115,18.7594,18.8028,38800.0
2012-02-08 14:30:00,21.66,21.67,21.64,21.64,22400.0,18.8028,18.8115,18.7855,18.7855,22400.0
2012-02-08 14:40:00,21.64,21.69,21.64,21.66,28400.0,18.7855,18.8289,18.7855,18.8028,28400.0
2012-02-08 14:50:00,21.67,21.67,21.63,21.63,21200.0,18.8115,18.8115,18.7768,18.7768,21200.0
2012-02-08 15:00:00,21.64,21.66,21.61,21.62,53200.0,18.7855,18.8028,18.7594,18.7681,53200.0
2012-02-08 15:10:00,21.62,21.66,21.61,21.66,24900.0,18.7681,18.8028,18.7594,18.8028,24900.0
2012-02-08 15:20:00,21.66,21.67,21.65,21.67,34000.0,18.8028,18.8115,18.7941,18.8115,34000.0
2012-02-08 15:30:00,21.66,21.67,21.64,21.67,53400.0,18.8028,18.8115,18.7855,18.8115,53400.0
2012-02-08 15:40:00,21.67,21.69,21.63,21.64,58800.0,18.8115,18.8289,18.7768,18.7855,58800.0
2012-02-08 15:50:00,21.63,21.66,21.63,21.64,138400.0,18.7768,18.8028,18.7768,18.7855,138400.0
2012-02-09 09:30:00,21.64,21.73,21.6,21.68,34200.0,18.7855,18.8636,18.7507,18.8202,34200.0
2012-02-09 09:40:00,21.68,21.77,21.64,21.72,23700.0,18.8202,18.8983,18.7855,18.8549,23700.0
2012-02-09 09:50:00,21.73,21.77,21.71,21.75,62900.0,18.8636,18.8983,18.8462,18.881,62900.0
2012-02-09 10:00:00,21.75,21.75,21.63,21.64,61200.0,18.881,18.881,18.7768,18.7855,61200.0
2012-02-09 10:10:00,21.65,21.7,21.64,21.64,54200.0,18.7941,18.8376,18.7855,18.7855,54200.0
2012-02-09 10:20:00,21.64,21.64,21.51,21.55,56500.0,18.7855,18.7855,18.6726,18.7073,56500.0
2012-02-09 10:30:00,21.54,21.6,21.54,21.57,27300.0,18.6987,18.7507,18.6987,18.7247,27300.0
2012-02-09 10:40:00,21.57,21.58,21.49,21.53,34000.0,18.7247,18.7334,18.6553,18.69,34000.0
2012-02-09 10:50:00,21.53,21.53,21.49,21.5,35400.0,18.69,18.69,18.6553,18.6639,35400.0
2012-02-09 11:00:00,21.5,21.53,21.49,21.53,23800.0,18.6639,18.69,18.6553,18.69,23800.0
2012-02-09 11:10:00,21.53,21.62,21.53,21.56,40600.0,18.69,18.7681,18.69,18.716,40600.0
2012-02-09 11:20:00,21.56,21.58,21.53,21.57,34600.0,18.716,18.7334,18.69,18.7247,34600.0
2012-02-09 11:30:00,21.57,21.57,21.52,21.52,22700.0,18.7247,18.7247,18.6813,18.6813,22700.0
2012-02-09 11:40:00,21.51,21.55,21.49,21.54,22500.0,18.6726,18.7073,18.6553,18.6987,22500.0
2012-02-09 11:50:00,21.55,21.62,21.55,21.61,19500.0,18.7073,18.7681,18.7073,18.7594,19500.0
2012-02-09 12:00:00,21.62,21.64,21.55,21.55,24400.0,18.7681,18.7855,18.7073,18.7073,24400.0
2012-02-09 12:10:00,21.55,21.63,21.54,21.62,40500.0,18.7073,18.7768,18.6987,18.7681,40500.0
2012-02-09 12:20:00,21.62,21.66,21.6,21.66,27300.0,18.7681,18.8028,18.7507,18.8028,27300.0
2012-02-09 12:30:00,21.66,21.72,21.63,21.72,31200.0,18.8028,18.8549,18.7768,18.8549,31200.0
2012-02-09 12:40:00,21.72,21.74,21.65,21.66,46400.0,18.8549,18.8723,18.7941,18.8028,46400.0
2012-02-09 12:50:00,21.66,21.69,21.65,21.69,18800.0,18.8028,18.8289,18.7941,18.8289,18800.0
2012-02-09 13:00:00,21.69,21.72,21.66,21.68,82100.0,18.8289,18.8549,18.8028,18.8202,82100.0
2012-02-09 13:10:00,21.68,21.69,21.66,21.69,13400.0,18.8202,18.8289,18.8028,18.8289,13400.0
2012-02-09 13:20:00,21.69,21.76,21.69,21.74,11000.0,18.8289,18.8896,18.8289,18.8723,11000.0
2012-02-09 13:30:00,21.75,21.76,21.74,21.74,12000.0,18.881,18.8896,18.8723,18.8723,12000.0
2012-02-09 13:40:00,21.74,21.76,21.71,21.76,35900.0,18.8723,18.8896,18.8462,18.8896,35900.0
2012-02-09 13:50:00,21.76,21.76,21.75,21.75,14200.0,18.8896,18.8896,18.881,18.881,14200.0
2012-02-09 14:00:00,21.75,21.77,21.74,21.75,20400.0,18.881,18.8983,18.8723,18.881,20400.0
2012-02-09 14:10:00,21.75,21.8,21.75,21.8,23500.0,18.881,18.9244,18.881,18.9244,23500.0
2012-02-09 14:20:00,21.8,21.81,21.8,21.8,8700.0,18.9244,18.933,18.9244,18.9244,8700.0
2012-02-09 14:30:00,21.81,21.81,21.79,21.79,16900.0,18.933,18.933,18.9157,18.9157,16900.0
2012-02-09 14:40:00,21.8,21.8,21.74,21.74,14100.0,18.9244,18.9244,18.8723,18.8723,14100.0
2012-02-09 14:50:00,21.75,21.77,21.73,21.77,19400.0,18.881,18.8983,18.8636,18.8983,19400.0
2012-02-09 15:00:00,21.77,21.77,21.75,21.75,17400.0,18.8983,18.8983,18.881,18.881,17400.0
2012-02-09 15:10:00,21.75,21.75,21.7,21.7,20700.0,18.881,18.881,18.8376,18.8376,20700.0
2012-02-09 15:20:00,21.7,21.79,21.7,21.79,31900.0,18.8376,18.9157,18.8376,18.9157,31900.0
2012-02-09 15:30:00,21.79,21.79,21.71,21.71,27800.0,18.9157,18.9157,18.8462,18.8462,27800.0
2012-02-09 15:40:00,21.71,21.72,21.68,21.7,57000.0,18.8462,18.8549,18.8202,18.8376,57000.0
2012-02-09 15:50:00,21.71,21.73,21.69,21.72,87600.0,18.8462,18.8636,18.8289,18.8549,87600.0
2012-02-10 09:30:00,21.58,21.65,21.53,21.64,19500.0,18.7334,18.7941,18.69,18.7855,19500.0
2012-02-10 09:40:00,21.63,21.63,21.54,21.57,13900.0,18.7768,18.7768,18.6987,18.7247,13900.0
2012-02-10 09:50:00,21.56,21.57,21.43,21.43,16500.0,18.716,18.7247,18.6032,18.6032,16500.0
2012-02-10 10:00:00,21.43,21.46,21.4,21.44,37400.0,18.6032,18.6292,18.5771,18.6118,37400.0
2012-02-10 10:10:00,21.43,21.44,21.41,21.41,18000.0,18.6032,18.6118,18.5858,18.5858,18000.0
2012-02-10 10:20:00,21.4,21.41,21.36,21.36,13100.0,18.5771,18.5858,18.5424,18.5424,13100.0
2012-02-10 10:30:00,21.36,21.38,21.35,21.36,25700.0,18.5424,18.5598,18.5337,18.5424,25700.0
2012-02-10 10:40:00,21.36,21.37,21.31,21.31,31600.0,18.5424,18.5511,18.499,18.499,31600.0
2012-02-10 10:50:00,21.32,21.34,21.29,21.34,31400.0,18.5077,18.525,18.4816,18.525,31400.0
2012-02-10 11:00:00,21.34,21.36,21.31,21.36,58400.0,18.525,18.5424,18.499,18.5424,58400.0
2012-02-10 11:10:00,21.36,21.36,21.33,21.34,15400.0,18.5424,18.5424,18.5164,18.525,15400.0
2012-02-10 11:20:00,21.34,21.35,21.33,21.35,10600.0,18.525,18.5337,18.5164,18.5337,10600.0
2012-02-10 11:30:00,21.34,21.34,21.32,21.32,12700.0,18.525,18.525,18.5077,18.5077,12700.0
2012-02-10 11:40:00,21.32,21.37,21.32,21.37,13700.0,18.5077,18.5511,18.5077,18.5511,13700.0
2012-02-10 11:50:00,21.38,21.42,21.38,21.4,16900.0,18.5598,18.5945,18.5598,18.5771,16900.0
2012-02-10 12:00:00,21.39,21.4,21.38,21.38,9000.0,18.5684,18.5771,18.5598,18.5598,9000.0
2012-02-10 12:10:00,21.38,21.39,21.37,21.38,15000.0,18.5598,18.5684,18.5511,18.5598,15000.0
2012-02-10 12:20:00,21.38,21.39,21.37,21.38,7900.0,18.5598,18.5684,18.5511,18.5598,7900.0
2012-02-10 12:30:00,21.39,21.39,21.37,21.37,14400.0,18.5684,18.5684,18.5511,18.5511,14400.0
2012-02-10 12:40:00,21.37,21.39,21.37,21.39,10800.0,18.5511,18.5684,18.5511,18.5684,10800.0
2012-02-10 12:50:00,21.38,21.4,21.38,21.39,23700.0,18.5598,18.5771,18.5598,18.5684,23700.0
2012-02-10 13:00:00,21.4,21.41,21.38,21.41,13600.0,18.5771,18.5858,18.5598,18.5858,13600.0
2012-02-10 13:10:00,21.41,21.43,21.4,21.41,13100.0,18.5858,18.6032,18.5771,18.5858,13100.0
2012-02-10 13:20:00,21.41,21.43,21.4,21.42,21500.0,18.5858,18.6032,18.5771,18.5945,21500.0
2012-02-10 13:30:00,21.42,21.42,21.36,21.38,37200.0,18.5945,18.5945,18.5424,18.5598,37200.0
2012-02-10 13:40:00,21.37,21.38,21.36,21.37,30400.0,18.5511,18.5598,18.5424,18.5511,30400.0
2012-02-10 13:50:00,21.37,21.4,21.36,21.38,11800.0,18.5511,18.5771,18.5424,18.5598,11800.0
2012-02-10 14:00:00,21.38,21.4,21.37,21.37,20900.0,18.5598,18.5771,18.5511,18.5511,20900.0
2012-02-10 14:10:00,21.37,21.39,21.36,21.39,17100.0,18.5511,18.5684,18.5424,18.5684,17100.0
2012-02-10 14:20:00,21.39,21.4,21.37,21.39,28700.0,18.5684,18.5771,18.5511,18.5684,28700.0
2012-02-10 14:30:00,21.4,21.42,21.4,21.42,10800.0,18.5771,18.5945,18.5771,18.5945,10800.0
2012-02-10 14:40:00,21.42,21.42,21.39,21.39,13200.0,18.5945,18.5945,18.5684,18.5684,13200.0
2012-02-10 14:50:00,21.4,21.41,21.38,21.38,17000.0,18.5771,18.5858,18.5598,18.5598,17000.0
2012-02-10 15:00:00,21.38,21.39,21.35,21.38,25400.0,18.5598,18.5684,18.5337,18.5598,25400.0
2012-02-10 15:10:00,21.39,21.41,21.37,21.39,25000.0,18.5684,18.5858,18.5511,18.5684,25000.0
2012-02-10 15:20:00,21.39,21.45,21.39,21.44,23100.0,18.5684,18.6205,18.5684,18.6118,23100.0
2012-02-10 15:30:00,21.44,21.45,21.41,21.41,25300.0,18.6118,18.6205,18.5858,18.5858,25300.0
2012-02-10 15:40:00,21.41,21.44,21.4,21.42,41500.0,18.5858,18.6118,18.5771,18.5945,41500.0
2012-02-10 15:50:00,21.42,21.45,21.41,21.45,94000.0,18.5945,18.6205,18.5858,18.6205,94000.0
2012-02-13 09:30:00,21.62,21.77,21.62,21.75,20500.0,18.7681,18.8983,18.7681,18.881,20500.0
2012-02-13 09:40:00,21.75,21.75,21.67,21.7,11400.0,18.881,18.881,18.8115,18.8376,11400.0
2012-02-13 09:50:00,21.69,21.76,21.69,21.76,14700.0,18.8289,18.8896,18.8289,18.8896,14700.0
2012-02-13 10:00:00,21.76,21.78,21.7,21.7,44800.0,18.8896,18.907,18.8376,18.8376,44800.0
2012-02-13 10:10:00,21.7,21.7,21.59,21.59,30200.0,18.8376,18.8376,18.7421,18.7421,30200.0
2012-02-13 10:20:00,21.6,21.6,21.55,21.55,8000.0,18.7507,18.7507,18.7073,18.7073,8000.0
2012-02-13 10:30:00,21.56,21.62,21.55,21.6,18000.0,18.716,18.7681,18.7073,18.7507,18000.0
2012-02-13 10:40:00,21.61,21.63,21.59,21.6,14200.0,18.7594,18.7768,18.7421,18.7507,14200.0
2012-02-13 10:50:00,21.61,21.66,21.61,21.66,10600.0,18.7594,18.8028,18.7594,18.8028,10600.0
2012-02-13 11:00:00,21.66,21.68,21.65,21.67,13400.0,18.8028,18.8202,18.7941,18.8115,13400.0
2012-02-13 11:10:00,21.67,21.67,21.57,21.58,25500.0,18.8115,18.8115,18.7247,18.7334,25500.0
2012-02-13 11:20:00,21.58,21.58,21.55,21.57,16100.0,18.7334,18.7334,18.7073,18.7247,16100.0
2012-02-13 11:30:00,21.58,21.6,21.57,21.6,9800.0,18.7334,18.7507,18.7247,18.7507,9800.0
2012-02-13 11:40:00,21.6,21.61,21.59,21.59,26900.0,18.7507,18.7594,18.7421,18.7421,26900.0
2012-02-13 11:50:00,21.6,21.6,21.59,21.6,8500.0,18.7507,18.7507,18.7421,18.7507,8500.0
2012-02-13 12:00:00,21.6,21.6,21.59,21.59,13700.0,18.7507,18.7507,18.7421,18.7421,13700.0
2012-02-13 12:10:00,21.59,21.6,21.57,21.57,14500.0,18.7421,18.7507,18.7247,18.7247,14500.0
2012-02-13 12:20:00,21.57,21.58,21.55,21.55,8400.0,18.7247,18.7334,18.7073,18.7073,8400.0
2012-02-13 12:30:00,21.55,21.55,21.51,21.51,11500.0,18.7073,18.7073,18.6726,18.6726,11500.0
2012-02-13 12:40:00,21.51,21.58,21.51,21.57,23600.0,18.6726,18.7334,18.6726,18.7247,23600.0
2012-02-13 12:50:00,21.57,21.57,21.56,21.57,5800.0,18.7247,18.7247,18.716,18.7247,5800.0
2012-02-13 13:00:00,21.57,21.59,21.56,21.59,12800.0,18.7247,18.7421,18.716,18.7421,12800.0
2012-02-13 13:10:00,21.59,21.6,21.59,21.6,16400.0,18.7421,18.7507,18.7421,18.7507,16400.0
2012-02-13 13:20:00,21.6,21.6,21.57,21.57,10200.0,18.7507,18.7507,18.7247,18.7247,10200.0
2012-02-13 13:30:00,21.57,21.6,21.56,21.6,11800.0,18.7247,18.7507,18.716,18.7507,11800.0
2012-02-13 13:40:00,21.6,21.6,21.59,21.59,2700.0,18.7507,18.7507,18.7421,18.7421,2700.0
2012-02-13 13:50:00,21.6,21.6,21.57,21.57,24500.0,18.7507,18.7507,18.7247,18.7247,24500.0
2012-02-13 14:00:00,21.57,21.61,21.57,21.6,25300.0,18.7247,18.7594,18.7247,18.7507,25300.0
2012-02-13 14:10:00,21.61,21.63,21.61,21.62,29800.0,18.7594,18.7768,18.7594,18.7681,29800.0
2012-02-13 14:20:00,21.61,21.62,21.6,21.61,15700.0,18.7594,18.7681,18.7507,18.7594,15700.0
2012-02-13 14:30:00,21.6,21.63,21.59,21.63,24500.0,18.7507,18.7768,18.7421,18.7768,24500.0
2012-02-13 14:40:00,21.63,21.64,21.6,21.6,22200.0,18.7768,18.7855,18.7507,18.7507,22200.0
2012-02-13 14:50:00,21.61,21.61,21.58,21.61,14100.0,18.7594,18.7594,18.7334,18.7594,14100.0
2012-02-13 15:00:00,21.6,21.62,21.6,21.62,13400.0,18.7507,18.7681,18.7507,18.7681,13400.0
2012-02-13 15:10:00,21.62,21.63,21.61,21.63,14300.0,18.7681,18.7768,18.7594,18.7768,14300.0
2012-02-13 15:20:00,21.63,21.63,21.59,21.6,40200.0,18.7768,18.7768,18.7421,18.7507,40200.0
2012-02-13 15:30:00,21.61,21.61,21.58,21.6,53100.0,18.7594,18.7594,18.7334,18.7507,53100.0
2012-02-13 15:40:00,21.6,21.61,21.55,21.55,77900.0,18.7507,18.7594,18.7073,18.7073,77900.0
2012-02-13 15:50:00,21.56,21.58,21.52,21.58,156300.0,18.716,18.7334,18.6813,18.7334,156300.0
2012-02-14 09:30:00,21.6,21.64,21.55,21.6,50000.0,18.7507,18.7855,18.7073,18.7507,50000.0
2012-02-14 09:40:00,21.61,21.66,21.59,21.64,37600.0,18.7594,18.8028,18.7421,18.7855,37600.0
2012-02-14 09:50:00,21.64,21.68,21.6,21.63,17100.0,18.7855,18.8202,18.7507,18.7768,17100.0
2012-02-14 10:00:00,21.64,21.64,21.6,21.61,33500.0,18.7855,18.7855,18.7507,18.7594,33500.0
2012-02-14 10:10:00,21.62,21.68,21.61,21.67,16900.0,18.7681,18.8202,18.7594,18.8115,16900.0
2012-02-14 10:20:00,21.67,21.72,21.67,21.72,23800.0,18.8115,18.8549,18.8115,18.8549,23800.0
2012-02-14 10:30:00,21.71,21.72,21.64,21.64,17500.0,18.8462,18.8549,18.7855,18.7855,17500.0
2012-02-14 10:40:00,21.64,21.64,21.57,21.57,31600.0,18.7855,18.7855,18.7247,18.7247,31600.0
2012-02-14 10:50:00,21.58,21.58,21.52,21.52,23600.0,18.7334,18.7334,18.6813,18.6813,23600.0
2012-02-14 11:00:00,21.53,21.55,21.52,21.55,17800.0,18.69,18.7073,18.6813,18.7073,17800.0
2012-02-14 11:10:00,21.55,21.63,21.55,21.63,23100.0,18.7073,18.7768,18.7073,18.7768,23100.0
2012-02-14 11:20:00,21.63,21.63,21.6,21.6,24500.0,18.7768,18.7768,18.7507,18.7507,24500.0
2012-02-14 11:30:00,21.6,21.61,21.59,21.6,19000.0,18.7507,18.7594,18.7421,18.7507,19000.0
2012-02-14 11:40:00,21.6,21.6,21.56,21.57,27000.0,18.7507,18.7507,18.716,18.7247,27000.0
2012-02-14 11:50:00,21.56,21.57,21.53,21.54,27400.0,18.716,18.7247,18.69,18.6987,27400.0
2012-02-14 12:00:00,21.54,21.55,21.52,21.55,19500.0,18.6987,18.7073,18.6813,18.7073,19500.0
2012-02-14 12:10:00,21.55,21.55,21.51,21.51,11400.0,18.7073,18.7073,18.6726,18.6726,11400.0
2012-02-14 12:20:00,21.51,21.51,21.48,21.49,7500.0,18.6726,18.6726,18.6466,18.6553,7500.0
2012-02-14 12:30:00,21.48,21.53,21.48,21.53,22200.0,18.6466,18.69,18.6466,18.69,22200.0
2012-02-14 12:40:00,21.52,21.55,21.52,21.55,22000.0,18.6813,18.7073,18.6813,18.7073,22000.0
2012-02-14 12:50:00,21.56,21.57,21.54,21.54,17700.0,18.716,18.7247,18.6987,18.6987,17700.0
2012-02-14 13:00:00,21.54,21.56,21.53,21.55,16900.0,18.6987,18.716,18.69,18.7073,16900.0
2012-02-14 13:10:00,21.55,21.55,21.51,21.52,61700.0,18.7073,18.7073,18.6726,18.6813,61700.0
2012-02-14 13:20:00,21.52,21.53,21.51,21.51,16700.0,18.6813,18.69,18.6726,18.6726,16700.0
2012-02-14 13:30:00,21.5,21.51,21.47,21.49,68100.0,18.6639,18.6726,18.6379,18.6553,68100.0
2012-02-14 13:40:00,21.48,21.5,21.47,21.47,11000.0,18.6466,18.6639,18.6379,18.6379,11000.0
2012-02-14 13:50:00,21.47,21.48,21.46,21.47,14100.0,18.6379,18.6466,18.6292,18.6379,14100.0
2012-02-14 14:00:00,21.48,21.49,21.45,21.45,123700.0,18.6466,18.6553,18.6205,18.6205,123700.0
2012-02-14 14:10:00,21.46,21.47,21.43,21.45,30300.0,18.6292,18.6379,18.6032,18.6205,30300.0
2012-02-14 14:20:00,21.46,21.46,21.4,21.43,33100.0,18.6292,18.6292,18.5771,18.6032,33100.0
2012-02-14 14:30:00,21.43,21.43,21.39,21.42,30300.0,18.6032,18.6032,18.5684,18.5945,30300.0
2012-02-14 14:40:00,21.41,21.44,21.4,21.42,45000.0,18.5858,18.6118,18.5771,18.5945,45000.0
2012-02-14 14:50:00,21.43,21.49,21.43,21.49,22200.0,18.6032,18.6553,18.6032,18.6553,22200.0
2012-02-14 15:00:00,21.49,21.53,21.48,21.52,30700.0,18.6553,18.69,18.6466,18.6813,30700.0
2012-02-14 15:10:00,21.52,21.54,21.49,21.5,25100.0,18.6813,18.6987,18.6553,18.6639,25100.0
2012-02-14 15:20:00,21.49,21.5,21.44,21.45,36100.0,18.6553,18.6639,18.6118,18.6205,36100.0
2012-02-14 15:30:00,21.45,21.48,21.44,21.48,39400.0,18.6205,18.6466,18.6118,18.6466,39400.0
2012-02-14 15:40:00,21.48,21.55,21.48,21.55,70000.0,18.6466,18.7073,18.6466,18.7073,70000.0
2012-02-14 15:50:00,21.55,21.56,21.45,21.46,204600.0,18.7073,18.716,18.6205,18.6292,204600.0
2012-02-15 09:30:00,21.6,21.66,21.36,21.4,197400.0,18.7507,18.8028,18.5424,18.5771,197400.0
2012-02-15 09:40:00,21.38,21.46,21.38,21.39,54600.0,18.5598,18.6292,18.5598,18.5684,54600.0
2012-02-15 09:50:00,21.39,21.51,21.39,21.42,51600.0,18.5684,18.6726,18.5684,18.5945,51600.0
2012-02-15 10:00:00,21.43,21.48,21.42,21.43,69700.0,18.6032,18.6466,18.5945,18.6032,69700.0
2012-02-15 10:10:00,21.43,21.47,21.42,21.45,36200.0,18.6032,18.6379,18.5945,18.6205,36200.0
2012-02-15 10:20:00,21.45,21.5,21.45,21.48,31800.0,18.6205,18.6639,18.6205,18.6466,31800.0
2012-02-15 10:30:00,21.48,21.51,21.47,21.48,23500.0,18.6466,18.6726,18.6379,18.6466,23500.0
2012-02-15 10:40:00,21.49,21.49,21.46,21.48,17700.0,18.6553,18.6553,18.6292,18.6466,17700.0
2012-02-15 10:50:00,21.48,21.48,21.37,21.37,22100.0,18.6466,18.6466,18.5511,18.5511,22100.0
2012-02-15 11:00:00,21.37,21.4,21.36,21.38,55100.0,18.5511,18.5771,18.5424,18.5598,55100.0
2012-02-15 11:10:00,21.38,21.39,21.33,21.35,29500.0,18.5598,18.5684,18.5164,18.5337,29500.0
2012-02-15 11:20:00,21.35,21.37,21.34,21.36,28200.0,18.5337,18.5511,18.525,18.5424,28200.0
2012-02-15 11:30:00,21.37,21.37,21.32,21.34,122200.0,18.5511,18.5511,18.5077,18.525,122200.0
2012-02-15 11:40:00,21.34,21.46,21.33,21.46,43000.0,18.525,18.6292,18.5164,18.6292,43000.0
2012-02-15 11:50:00,21.46,21.48,21.44,21.48,35000.0,18.6292,18.6466,18.6118,18.6466,35000.0
2012-02-15 12:00:00,21.47,21.5,21.47,21.5,8800.0,18.6379,18.6639,18.6379,18.6639,8800.0
2012-02-15 12:10:00,21.5,21.5,21.47,21.49,27200.0,18.6639,18.6639,18.6379,18.6553,27200.0
2012-02-15 12:20:00,21.49,21.5,21.47,21.49,17400.0,18.6553,18.6639,18.6379,18.6553,17400.0
2012-02-15 12:30:00,21.48,21.49,21.47,21.48,32000.0,18.6466,18.6553,18.6379,18.6466,32000.0
2012-02-15 12:40:00,21.48,21.55,21.48,21.48,82600.0,18.6466,18.7073,18.6466,18.6466,82600.0
2012-02-15 12:50:00,21.48,21.51,21.44,21.48,64900.0,18.6466,18.6726,18.6118,18.6466,64900.0
2012-02-15 13:00:00,21.48,21.5,21.45,21.46,37600.0,18.6466,18.6639,18.6205,18.6292,37600.0
2012-02-15 13:10:00,21.46,21.48,21.45,21.46,19900.0,18.6292,18.6466,18.6205,18.6292,19900.0
2012-02-15 13:20:00,21.46,21.48,21.45,21.46,78500.0,18.6292,18.6466,18.6205,18.6292,78500.0
2012-02-15 13:30:00,21.47,21.48,21.43,21.45,36200.0,18.6379,18.6466,18.6032,18.6205,36200.0
2012-02-15 13:40:00,21.44,21.47,21.43,21.47,28100.0,18.6118,18.6379,18.6032,18.6379,28100.0
2012-02-15 13:50:00,21.47,21.53,21.46,21.53,16300.0,18.6379,18.69,18.6292,18.69,16300.0
2012-02-15 14:00:00,21.53,21.55,21.48,21.51,25000.0,18.69,18.7073,18.6466,18.6726,25000.0
2012-02-15 14:10:00,21.51,21.51,21.46,21.48,16900.0,18.6726,18.6726,18.6292,18.6466,16900.0
2012-02-15 14:20:00,21.47,21.52,21.45,21.49,32600.0,18.6379,18.6813,18.6205,18.6553,32600.0
2012-02-15 14:30:00,21.5,21.51,21.48,21.51,21600.0,18.6639,18.6726,18.6466,18.6726,21600.0
2012-02-15 14:40:00,21.5,21.52,21.48,21.52,31900.0,18.6639,18.6813,18.6466,18.6813,31900.0
2012-02-15 14:50:00,21.52,21.55,21.5,21.51,72700.0,18.6813,18.7073,18.6639,18.6726,72700.0
2012-02-15 15:00:00,21.51,21.53,21.5,21.51,45700.0,18.6726,18.69,18.6639,18.6726,45700.0
2012-02-15 15:10:00,21.51,21.56,21.5,21.54,48900.0,18.6726,18.716,18.6639,18.6987,48900.0
2012-02-15 15:20:00,21.53,21.57,21.53,21.56,45300.0,18.69,18.7247,18.69,18.716,45300.0
2012-02-15 15:30:00,21.56,21.56,21.5,21.5,33500.0,18.716,18.716,18.6639,18.6639,33500.0
2012-02-15 15:40:00,21.5,21.55,21.5,21.52,80200.0,18.6639,18.7073,18.6639,18.6813,80200.0
2012-02-15 15:50:00,21.5,21.53,21.45,21.48,136900.0,18.6639,18.69,18.6205,18.6466,136900.0
2012-02-16 09:30:00,21.51,21.69,21.5,21.59,37200.0,18.6726,18.8289,18.6639,18.7421,37200.0
2012-02-16 09:40:00,21.61,21.72,21.6,21.66,47500.0,18.7594,18.8549,18.7507,18.8028,47500.0
2012-02-16 09:50:00,21.67,21.69,21.59,21.67,35100.0,18.8115,18.8289,18.7421,18.8115,35100.0
2012-02-16 10:00:00,21.67,21.7,21.66,21.69,15500.0,18.8115,18.8376,18.8028,18.8289,15500.0
2012-02-16 10:10:00,21.69,21.71,21.68,21.7,22100.0,18.8289,18.8462,18.8202,18.8376,22100.0
2012-02-16 10:20:00,21.71,21.75,21.69,21.75,18200.0,18.8462,18.881,18.8289,18.881,18200.0
2012-02-16 10:30:00,21.75,21.8,21.75,21.8,40300.0,18.881,18.9244,18.881,18.9244,40300.0
2012-02-16 10:40:00,21.8,21.82,21.8,21.82,9600.0,18.9244,18.9417,18.9244,18.9417,9600.0
2012-02-16 10:50:00,21.82,21.86,21.81,21.86,16700.0,18.9417,18.9764,18.933,18.9764,16700.0
2012-02-16 11:00:00,21.86,21.89,21.83,21.84,20400.0,18.9764,19.0025,18.9504,18.9591,20400.0
2012-02-16 11:10:00,21.84,21.88,21.83,21.86,22300.0,18.9591,18.9938,18.9504,18.9764,22300.0
2012-02-16 11:20:00,21.86,21.89,21.86,21.89,8900.0,18.9764,19.0025,18.9764,19.0025,8900.0
2012-02-16 11:30:00,21.89,21.96,21.89,21.95,24300.0,19.0025,19.0633,19.0025,19.0546,24300.0
2012-02-16 11:40:00,21.96,21.96,21.91,21.92,39700.0,19.0633,19.0633,19.0198,19.0285,39700.0
2012-02-16 11:50:00,21.92,21.95,21.88,21.93,30900.0,19.0285,19.0546,18.9938,19.0372,30900.0
2012-02-16 12:00:00,21.93,21.94,21.92,21.93,19900.0,19.0372,19.0459,19.0285,19.0372,19900.0
2012-02-16 12:10:00,21.93,21.98,21.92,21.94,25200.0,19.0372,19.0806,19.0285,19.0459,25200.0
2012-02-16 12:20:00,21.94,21.98,21.93,21.94,28900.0,19.0459,19.0806,19.0372,19.0459,28900.0
2012-02-16 12:30:00,21.93,21.94,21.91,21.92,15000.0,19.0372,19.0459,19.0198,19.0285,15000.0
2012-02-16 12:40:00,21.92,21.92,21.89,21.92,24500.0,19.0285,19.0285,19.0025,19.0285,24500.0
2012-02-16 12:50:00,21.92,21.92,21.89,21.89,16200.0,19.0285,19.0285,19.0025,19.0025,16200.0
2012-02-16 13:00:00,21.9,21.93,21.88,21.93,24400.0,19.0112,19.0372,18.9938,19.0372,24400.0
2012-02-16 13:10:00,21.93,21.99,21.93,21.96,17000.0,19.0372,19.0893,19.0372,19.0633,17000.0
2012-02-16 13:20:00,21.97,21.99,21.94,21.98,69100.0,19.0719,19.0893,19.0459,19.0806,69100.0
2012-02-16 13:30:00,21.98,22.0,21.98,21.99,18000.0,19.0806,19.098,19.0806,19.0893,18000.0
2012-02-16 13:40:00,21.98,22.0,21.98,22.0,19400.0,19.0806,19.098,19.0806,19.098,19400.0
2012-02-16 13:50:00,21.99,22.0,21.99,21.99,25800.0,19.0893,19.098,19.0893,19.0893,25800.0
2012-02-16 14:00:00,22.0,22.0,21.98,21.99,31900.0,19.098,19.098,19.0806,19.0893,31900.0
2012-02-16 14:10:00,21.99,22.01,21.98,22.01,66300.0,19.0893,19.1067,19.0806,19.1067,66300.0
2012-02-16 14:20:00,22.01,22.03,21.99,22.0,110700.0,19.1067,19.124,19.0893,19.098,110700.0
2012-02-16 14:30:00,21.99,22.02,21.98,22.0,47600.0,19.0893,19.1153,19.0806,19.098,47600.0
2012-02-16 14:40:00,22.0,22.02,21.98,22.02,37000.0,19.098,19.1153,19.0806,19.1153,37000.0
2012-02-16 14:50:00,22.02,22.05,22.01,22.05,23800.0,19.1153,19.1414,19.1067,19.1414,23800.0
2012-02-16 15:00:00,22.04,22.06,22.04,22.05,29200.0,19.1327,19.1501,19.1327,19.1414,29200.0
2012-02-16 15:10:00,22.05,22.07,22.04,22.06,20000.0,19.1414,19.1587,19.1327,19.1501,20000.0
2012-02-16 15:20:00,22.05,22.07,22.0,22.05,54200.0,19.1414,19.1587,19.098,19.1414,54200.0
2012-02-16 15:30:00,22.05,22.05,21.99,22.01,54000.0,19.1414,19.1414,19.0893,19.1067,54000.0
2012-02-16 15:40:00,22.01,22.03,21.99,22.02,141100.0,19.1067,19.124,19.0893,19.1153,141100.0
2012-02-16 15:50:00,22.02,22.05,22.01,22.01,188500.0,19.1153,19.1414,19.1067,19.1067,188500.0
2012-02-17 09:30:00,22.12,22.17,22.06,22.14,202800.0,19.2021,19.2456,19.1501,19.2195,202800.0
2012-02-17 09:40:00,22.14,22.25,22.12,22.2,34000.0,19.2195,19.315,19.2021,19.2716,34000.0
2012-02-17 09:50:00,22.19,22.2,22.17,22.2,21000.0,19.2629,19.2716,19.2456,19.2716,21000.0
2012-02-17 10:00:00,22.21,22.24,22.14,22.21,65900.0,19.2803,19.3063,19.2195,19.2803,65900.0
2012-02-17 10:10:00,22.22,22.26,22.2,22.24,26900.0,19.289,19.3237,19.2716,19.3063,26900.0
2012-02-17 10:20:00,22.25,22.29,22.25,22.28,21500.0,19.315,19.3497,19.315,19.341,21500.0
2012-02-17 10:30:00,22.29,22.3,22.25,22.26,19500.0,19.3497,19.3584,19.315,19.3237,19500.0
2012-02-17 10:40:00,22.26,22.29,22.26,22.27,20100.0,19.3237,19.3497,19.3237,19.3324,20100.0
2012-02-17 10:50:00,22.28,22.28,22.2,22.2,18800.0,19.341,19.341,19.2716,19.2716,18800.0
2012-02-17 11:00:00,22.2,22.23,22.17,22.23,27400.0,19.2716,19.2976,19.2456,19.2976,27400.0
2012-02-17 11:10:00,22.23,22.25,22.21,22.21,19500.0,19.2976,19.315,19.2803,19.2803,19500.0
2012-02-17 11:20:00,22.21,22.25,22.21,22.25,27100.0,19.2803,19.315,19.2803,19.315,27100.0
2012-02-17 11:30:00,22.25,22.29,22.24,22.28,32200.0,19.315,19.3497,19.3063,19.341,32200.0
2012-02-17 11:40:00,22.28,22.29,22.24,22.26,14300.0,19.341,19.3497,19.3063,19.3237,14300.0
2012-02-17 11:50:00,22.26,22.29,22.26,22.26,25700.0,19.3237,19.3497,19.3237,19.3237,25700.0
2012-02-17 12:00:00,22.26,22.27,22.25,22.26,29100.0,19.3237,19.3324,19.315,19.3237,29100.0
2012-02-17 12:10:00,22.27,22.27,22.23,22.24,19700.0,19.3324,19.3324,19.2976,19.3063,19700.0
2012-02-17 12:20:00,22.24,22.24,22.23,22.23,6400.0,19.3063,19.3063,19.2976,19.2976,6400.0
2012-02-17 12:30:00,22.24,22.24,22.23,22.24,7700.0,19.3063,19.3063,19.2976,19.3063,7700.0
2012-02-17 12:40:00,22.24,22.24,22.21,22.23,43900.0,19.3063,19.3063,19.2803,19.2976,43900.0
2012-02-17 12:50:00,22.23,22.23,22.22,22.23,32700.0,19.2976,19.2976,19.289,19.2976,32700.0
2012-02-17 13:00:00,22.23,22.23,22.21,22.23,45100.0,19.2976,19.2976,19.2803,19.2976,45100.0
2012-02-17 13:10:00,22.22,22.23,22.21,22.21,29200.0,19.289,19.2976,19.2803,19.2803,29200.0
2012-02-17 13:20:00,22.21,22.23,22.2,22.23,37800.0,19.2803,19.2976,19.2716,19.2976,37800.0
2012-02-17 13:30:00,22.23,22.23,22.22,22.23,15200.0,19.2976,19.2976,19.289,19.2976,15200.0
2012-02-17 13:40:00,22.23,22.23,22.21,22.22,44800.0,19.2976,19.2976,19.2803,19.289,44800.0
2012-02-17 13:50:00,22.22,22.22,22.18,22.22,86700.0,19.289,19.289,19.2542,19.289,86700.0
2012-02-17 14:00:00,22.21,22.23,22.21,22.23,9300.0,19.2803,19.2976,19.2803,19.2976,9300.0
2012-02-17 14:10:00,22.23,22.24,22.21,22.23,34300.0,19.2976,19.3063,19.2803,19.2976,34300.0
2012-02-17 14:20:00,22.24,22.25,22.23,22.25,18000.0,19.3063,19.315,19.2976,19.315,18000.0
2012-02-17 14:30:00,22.25,22.26,22.24,22.26,42700.0,19.315,19.3237,19.3063,19.3237,42700.0
2012-02-17 14:40:00,22.26,22.26,22.24,22.25,60300.0,19.3237,19.3237,19.3063,19.315,60300.0
2012-02-17 14:50:00,22.25,22.25,22.23,22.25,54800.0,19.315,19.315,19.2976,19.315,54800.0
2012-02-17 15:00:00,22.25,22.26,22.24,22.26,26000.0,19.315,19.3237,19.3063,19.3237,26000.0
2012-02-17 15:10:00,22.26,22.27,22.24,22.27,43300.0,19.3237,19.3324,19.3063,19.3324,43300.0
2012-02-17 15:20:00,22.26,22.34,22.26,22.32,59300.0,19.3237,19.3931,19.3237,19.3758,59300.0
2012-02-17 15:30:00,22.32,22.32,22.24,22.24,33000.0,19.3758,19.3758,19.3063,19.3063,33000.0
2012-02-17 15:40:00,22.25,22.25,22.21,22.23,62600.0,19.315,19.315,19.2803,19.2976,62600.0
2012-02-17 15:50:00,22.23,22.24,22.2,22.22,155100.0,19.2976,19.3063,19.2716,19.289,155100.0
2012-02-21 09:30:00,22.21,22.3,22.17,22.18,26700.0,19.2803,19.3584,19.2456,19.2542,26700.0
2012-02-21 09:40:00,22.16,22.19,21.98,21.98,39900.0,19.2369,19.2629,19.0806,19.0806,39900.0
2012-02-21 09:50:00,21.98,22.02,21.98,22.0,39600.0,19.0806,19.1153,19.0806,19.098,39600.0
2012-02-21 10:00:00,22.0,22.03,21.89,21.89,54700.0,19.098,19.124,19.0025,19.0025,54700.0
2012-02-21 10:10:00,21.9,21.98,21.87,21.95,62700.0,19.0112,19.0806,18.9851,19.0546,62700.0
2012-02-21 10:20:00,21.95,21.97,21.95,21.95,30200.0,19.0546,19.0719,19.0546,19.0546,30200.0
2012-02-21 10:30:00,21.96,22.01,21.95,22.01,26300.0,19.0633,19.1067,19.0546,19.1067,26300.0
2012-02-21 10:40:00,22.01,22.02,21.97,21.99,37500.0,19.1067,19.1153,19.0719,19.0893,37500.0
2012-02-21 10:50:00,21.98,22.01,21.98,22.01,23600.0,19.0806,19.1067,19.0806,19.1067,23600.0
2012-02-21 11:00:00,22.01,22.04,22.01,22.04,18500.0,19.1067,19.1327,19.1067,19.1327,18500.0
2012-02-21 11:10:00,22.05,22.13,22.05,22.12,58200.0,19.1414,19.2108,19.1414,19.2021,58200.0
2012-02-21 11:20:00,22.13,22.15,22.09,22.1,33600.0,19.2108,19.2282,19.1761,19.1848,33600.0
2012-02-21 11:30:00,22.1,22.11,22.03,22.03,27600.0,19.1848,19.1935,19.124,19.124,27600.0
2012-02-21 11:40:00,22.04,22.04,21.99,22.01,16300.0,19.1327,19.1327,19.0893,19.1067,16300.0
2012-02-21 11:50:00,22.0,22.02,21.99,22.0,29300.0,19.098,19.1153,19.0893,19.098,29300.0
2012-02-21 12:00:00,22.0,22.04,22.0,22.03,31000.0,19.098,19.1327,19.098,19.124,31000.0
2012-02-21 12:10:00,22.03,22.03,21.98,21.98,24700.0,19.124,19.124,19.0806,19.0806,24700.0
2012-02-21 12:20:00,21.99,22.01,21.99,22.01,20000.0,19.0893,19.1067,19.0893,19.1067,20000.0
2012-02-21 12:30:00,22.01,22.01,21.99,21.99,15500.0,19.1067,19.1067,19.0893,19.0893,15500.0
2012-02-21 12:40:00,21.99,22.0,21.99,21.99,22600.0,19.0893,19.098,19.0893,19.0893,22600.0
2012-02-21 12:50:00,21.99,22.01,21.98,22.01,19800.0,19.0893,19.1067,19.0806,19.1067,19800.0
2012-02-21 13:00:00,22.01,22.02,22.01,22.01,5500.0,19.1067,19.1153,19.1067,19.1067,5500.0
2012-02-21 13:10:00,22.01,22.03,21.99,22.0,22800.0,19.1067,19.124,19.0893,19.098,22800.0
2012-02-21 13:20:00,21.99,22.0,21.98,21.99,17300.0,19.0893,19.098,19.0806,19.0893,17300.0
2012-02-21 13:30:00,21.99,22.02,21.99,22.01,30800.0,19.0893,19.1153,19.0893,19.1067,30800.0
2012-02-21 13:40:00,22.02,22.02,21.99,22.0,35500.0,19.1153,19.1153,19.0893,19.098,35500.0
2012-02-21 13:50:00,22.0,22.01,21.98,21.99,22100.0,19.098,19.1067,19.0806,19.0893,22100.0
2012-02-21 14:00:00,21.99,22.02,21.98,22.02,28200.0,19.0893,19.1153,19.0806,19.1153,28200.0
2012-02-21 14:10:00,22.01,22.01,21.98,21.98,50000.0,19.1067,19.1067,19.0806,19.0806,50000.0
2012-02-21 14:20:00,21.98,21.99,21.98,21.99,21900.0,19.0806,19.0893,19.0806,19.0893,21900.0
2012-02-21 14:30:00,21.99,21.99,21.96,21.96,42700.0,19.0893,19.0893,19.0633,19.0633,42700.0
2012-02-21 14:40:00,21.96,21.97,21.94,21.94,34200.0,19.0633,19.0719,19.0459,19.0459,34200.0
2012-02-21 14:50:00,21.95,21.95,21.9,21.91,39300.0,19.0546,19.0546,19.0112,19.0198,39300.0
2012-02-21 15:00:00,21.91,21.96,21.91,21.95,31600.0,19.0198,19.0633,19.0198,19.0546,31600.0
2012-02-21 15:10:00,21.95,21.97,21.94,21.97,36600.0,19.0546,19.0719,19.0459,19.0719,36600.0
2012-02-21 15:20:00,21.96,21.97,21.93,21.95,50000.0,19.0633,19.0719,19.0372,19.0546,50000.0
2012-02-21 15:30:00,21.94,21.98,21.92,21.93,76200.0,19.0459,19.0806,19.0285,19.0372,76200.0
2012-02-21 15:40:00,21.93,21.94,21.88,21.91,125800.0,19.0372,19.0459,18.9938,19.0198,125800.0
2012-02-21 15:50:00,21.9,21.91,21.83,21.84,217100.0,19.0112,19.0198,18.9504,18.9591,217100.0
2012-02-22 09:30:00,21.83,21.9,21.76,21.88,20600.0,18.9504,19.0112,18.8896,18.9938,20600.0
2012-02-22 09:40:00,21.89,21.95,21.84,21.85,19600.0,19.0025,19.0546,18.9591,18.9678,19600.0
2012-02-22 09:50:00,21.86,21.91,21.83,21.88,51000.0,18.9764,19.0198,18.9504,18.9938,51000.0
2012-02-22 10:00:00,21.88,21.9,21.8,21.85,73400.0,18.9938,19.0112,18.9244,18.9678,73400.0
2012-02-22 10:10:00,21.84,21.92,21.84,21.88,47000.0,18.9591,19.0285,18.9591,18.9938,47000.0
2012-02-22 10:20:00,21.88,21.91,21.81,21.86,56600.0,18.9938,19.0198,18.933,18.9764,56600.0
2012-02-22 10:30:00,21.86,21.92,21.85,21.91,17600.0,18.9764,19.0285,18.9678,19.0198,17600.0
2012-02-22 10:40:00,21.92,21.92,21.85,21.9,49900.0,19.0285,19.0285,18.9678,19.0112,49900.0
2012-02-22 10:50:00,21.9,21.91,21.89,21.91,22600.0,19.0112,19.0198,19.0025,19.0198,22600.0
2012-02-22 11:00:00,21.91,21.93,21.89,21.92,27400.0,19.0198,19.0372,19.0025,19.0285,27400.0
2012-02-22 11:10:00,21.91,21.91,21.86,21.87,13900.0,19.0198,19.0198,18.9764,18.9851,13900.0
2012-02-22 11:20:00,21.86,21.86,21.83,21.84,13300.0,18.9764,18.9764,18.9504,18.9591,13300.0
2012-02-22 11:30:00,21.84,21.84,21.78,21.78,23700.0,18.9591,18.9591,18.907,18.907,23700.0
2012-02-22 11:40:00,21.78,21.78,21.74,21.77,22500.0,18.907,18.907,18.8723,18.8983,22500.0
2012-02-22 11:50:00,21.77,21.81,21.76,21.8,9300.0,18.8983,18.933,18.8896,18.9244,9300.0
2012-02-22 12:00:00,21.8,21.81,21.78,21.79,15600.0,18.9244,18.933,18.907,18.9157,15600.0
2012-02-22 12:10:00,21.8,21.85,21.8,21.83,15800.0,18.9244,18.9678,18.9244,18.9504,15800.0
2012-02-22 12:20:00,21.84,21.84,21.81,21.82,12700.0,18.9591,18.9591,18.933,18.9417,12700.0
2012-02-22 12:30:00,21.82,21.84,21.82,21.83,8400.0,18.9417,18.9591,18.9417,18.9504,8400.0
2012-02-22 12:40:00,21.83,21.86,21.83,21.86,8900.0,18.9504,18.9764,18.9504,18.9764,8900.0
2012-02-22 12:50:00,21.86,21.87,21.85,21.87,7500.0,18.9764,18.9851,18.9678,18.9851,7500.0
2012-02-22 13:00:00,21.86,21.9,21.86,21.88,12400.0,18.9764,19.0112,18.9764,18.9938,12400.0
2012-02-22 13:10:00,21.89,21.93,21.89,21.89,15700.0,19.0025,19.0372,19.0025,19.0025,15700.0
2012-02-22 13:20:00,21.89,21.9,21.87,21.87,32600.0,19.0025,19.0112,18.9851,18.9851,32600.0
2012-02-22 13:30:00,21.88,21.88,21.87,21.87,3600.0,18.9938,18.9938,18.9851,18.9851,3600.0
2012-02-22 13:40:00,21.87,21.89,21.86,21.87,12000.0,18.9851,19.0025,18.9764,18.9851,12000.0
2012-02-22 13:50:00,21.87,21.89,21.86,21.89,9500.0,18.9851,19.0025,18.9764,19.0025,9500.0
2012-02-22 14:00:00,21.88,21.91,21.88,21.89,17600.0,18.9938,19.0198,18.9938,19.0025,17600.0
2012-02-22 14:10:00,21.88,21.91,21.88,21.89,14100.0,18.9938,19.0198,18.9938,19.0025,14100.0
2012-02-22 14:20:00,21.89,21.9,21.88,21.88,8400.0,19.0025,19.0112,18.9938,18.9938,8400.0
2012-02-22 14:30:00,21.88,21.89,21.87,21.87,16700.0,18.9938,19.0025,18.9851,18.9851,16700.0
2012-02-22 14:40:00,21.87,21.88,21.85,21.87,19200.0,18.9851,18.9938,18.9678,18.9851,19200.0
2012-02-22 14:50:00,21.87,21.87,21.84,21.84,14800.0,18.9851,18.9851,18.9591,18.9591,14800.0
2012-02-22 15:00:00,21.85,21.85,21.79,21.81,44700.0,18.9678,18.9678,18.9157,18.933,44700.0
2012-02-22 15:10:00,21.82,21.84,21.81,21.81,27600.0,18.9417,18.9591,18.933,18.933,27600.0
2012-02-22 15:20:00,21.81,21.84,21.81,21.83,32400.0,18.933,18.9591,18.933,18.9504,32400.0
2012-02-22 15:30:00,21.84,21.87,21.83,21.85,33000.0,18.9591,18.9851,18.9504,18.9678,33000.0
2012-02-22 15:40:00,21.86,21.88,21.82,21.84,47500.0,18.9764,18.9938,18.9417,18.9591,47500.0
2012-02-22 15:50:00,21.84,21.86,21.81,21.84,115000.0,18.9591,18.9764,18.933,18.9591,115000.0
2012-02-23 09:30:00,21.82,21.85,21.65,21.65,35100.0,18.9417,18.9678,18.7941,18.7941,35100.0
2012-02-23 09:40:00,21.65,21.69,21.61,21.65,39000.0,18.7941,18.8289,18.7594,18.7941,39000.0
2012-02-23 09:50:00,21.67,21.71,21.63,21.67,84200.0,18.8115,18.8462,18.7768,18.8115,84200.0
2012-02-23 10:00:00,21.66,21.67,21.6,21.6,62500.0,18.8028,18.8115,18.7507,18.7507,62500.0
2012-02-23 10:10:00,21.61,21.61,21.49,21.5,35700.0,18.7594,18.7594,18.6553,18.6639,35700.0
2012-02-23 10:20:00,21.51,21.51,21.42,21.42,44300.0,18.6726,18.6726,18.5945,18.5945,44300.0
2012-02-23 10:30:00,21.43,21.5,21.42,21.43,55200.0,18.6032,18.6639,18.5945,18.6032,55200.0
2012-02-23 10:40:00,21.44,21.44,21.41,21.43,7300.0,18.6118,18.6118,18.5858,18.6032,7300.0
2012-02-23 10:50:00,21.42,21.54,21.42,21.54,52800.0,18.5945,18.6987,18.5945,18.6987,52800.0
2012-02-23 11:00:00,21.54,21.57,21.53,21.57,35900.0,18.6987,18.7247,18.69,18.7247,35900.0
2012-02-23 11:10:00,21.57,21.6,21.51,21.54,54500.0,18.7247,18.7507,18.6726,18.6987,54500.0
2012-02-23 11:20:00,21.55,21.59,21.55,21.56,43400.0,18.7073,18.7421,18.7073,18.716,43400.0
2012-02-23 11:30:00,21.56,21.58,21.55,21.56,31800.0,18.716,18.7334,18.7073,18.716,31800.0
2012-02-23 11:40:00,21.56,21.56,21.47,21.48,15000.0,18.716,18.716,18.6379,18.6466,15000.0
2012-02-23 11:50:00,21.47,21.48,21.47,21.47,4000.0,18.6379,18.6466,18.6379,18.6379,4000.0
2012-02-23 12:00:00,21.48,21.48,21.44,21.46,29100.0,18.6466,18.6466,18.6118,18.6292,29100.0
2012-02-23 12:10:00,21.48,21.53,21.48,21.53,13000.0,18.6466,18.69,18.6466,18.69,13000.0
2012-02-23 12:20:00,21.53,21.56,21.53,21.55,12100.0,18.69,18.716,18.69,18.7073,12100.0
2012-02-23 12:30:00,21.56,21.57,21.55,21.55,12800.0,18.716,18.7247,18.7073,18.7073,12800.0
2012-02-23 12:40:00,21.55,21.56,21.55,21.56,10700.0,18.7073,18.716,18.7073,18.716,10700.0
2012-02-23 12:50:00,21.56,21.56,21.52,21.55,39000.0,18.716,18.716,18.6813,18.7073,39000.0
2012-02-23 13:00:00,21.55,21.56,21.49,21.49,24500.0,18.7073,18.716,18.6553,18.6553,24500.0
2012-02-23 13:10:00,21.49,21.54,21.49,21.54,16700.0,18.6553,18.6987,18.6553,18.6987,16700.0
2012-02-23 13:20:00,21.54,21.56,21.51,21.51,20800.0,18.6987,18.716,18.6726,18.6726,20800.0
2012-02-23 13:30:00,21.52,21.56,21.51,21.55,26600.0,18.6813,18.716,18.6726,18.7073,26600.0
2012-02-23 13:40:00,21.55,21.57,21.54,21.55,30400.0,18.7073,18.7247,18.6987,18.7073,30400.0
2012-02-23 13:50:00,21.56,21.59,21.55,21.59,13900.0,18.716,18.7421,18.7073,18.7421,13900.0
2012-02-23 14:00:00,21.59,21.6,21.53,21.57,31400.0,18.7421,18.7507,18.69,18.7247,31400.0
2012-02-23 14:10:00,21.57,21.58,21.56,21.57,10000.0,18.7247,18.7334,18.716,18.7247,10000.0
2012-02-23 14:20:00,21.57,21.58,21.57,21.57,6000.0,18.7247,18.7334,18.7247,18.7247,6000.0
2012-02-23 14:30:00,21.58,21.6,21.57,21.6,17400.0,18.7334,18.7507,18.7247,18.7507,17400.0
2012-02-23 14:40:00,21.6,21.62,21.59,21.61,18500.0,18.7507,18.7681,18.7421,18.7594,18500.0
2012-02-23 14:50:00,21.6,21.62,21.6,21.61,13800.0,18.7507,18.7681,18.7507,18.7594,13800.0
2012-02-23 15:00:00,21.62,21.62,21.61,21.62,12800.0,18.7681,18.7681,18.7594,18.7681,12800.0
2012-02-23 15:10:00,21.62,21.63,21.62,21.63,43200.0,18.7681,18.7768,18.7681,18.7768,43200.0
2012-02-23 15:20:00,21.63,21.67,21.63,21.67,25800.0,18.7768,18.8115,18.7768,18.8115,25800.0
2012-02-23 15:30:00,21.67,21.7,21.58,21.58,71900.0,18.8115,18.8376,18.7334,18.7334,71900.0
2012-02-23 15:40:00,21.58,21.59,21.54,21.56,154500.0,18.7334,18.7421,18.6987,18.716,154500.0
2012-02-23 15:50:00,21.56,21.57,21.52,21.54,162900.0,18.716,18.7247,18.6813,18.6987,162900.0
2012-02-24 09:30:00,21.61,21.64,21.53,21.63,19600.0,18.7594,18.7855,18.69,18.7768,19600.0
2012-02-24 09:40:00,21.63,21.63,21.5,21.51,29300.0,18.7768,18.7768,18.6639,18.6726,29300.0
2012-02-24 09:50:00,21.5,21.6,21.5,21.6,13700.0,18.6639,18.7507,18.6639,18.7507,13700.0
2012-02-24 10:00:00,21.6,21.64,21.59,21.62,16200.0,18.7507,18.7855,18.7421,18.7681,16200.0
2012-02-24 10:10:00,21.63,21.64,21.58,21.6,72200.0,18.7768,18.7855,18.7334,18.7507,72200.0
2012-02-24 10:20:00,21.61,21.63,21.6,21.63,18700.0,18.7594,18.7768,18.7507,18.7768,18700.0
2012-02-24 10:30:00,21.63,21.66,21.59,21.63,68200.0,18.7768,18.8028,18.7421,18.7768,68200.0
2012-02-24 10:40:00,21.64,21.64,21.62,21.64,12200.0,18.7855,18.7855,18.7681,18.7855,12200.0
2012-02-24 10:50:00,21.64,21.65,21.63,21.63,13500.0,18.7855,18.7941,18.7768,18.7768,13500.0
2012-02-24 11:00:00,21.63,21.69,21.63,21.69,17000.0,18.7768,18.8289,18.7768,18.8289,17000.0
2012-02-24 11:10:00,21.68,21.7,21.67,21.7,10600.0,18.8202,18.8376,18.8115,18.8376,10600.0
2012-02-24 11:20:00,21.7,21.71,21.69,21.71,3700.0,18.8376,18.8462,18.8289,18.8462,3700.0
2012-02-24 11:30:00,21.72,21.73,21.7,21.71,11300.0,18.8549,18.8636,18.8376,18.8462,11300.0
2012-02-24 11:40:00,21.71,21.73,21.7,21.73,10400.0,18.8462,18.8636,18.8376,18.8636,10400.0
2012-02-24 11:50:00,21.73,21.73,21.67,21.68,14200.0,18.8636,18.8636,18.8115,18.8202,14200.0
2012-02-24 12:00:00,21.68,21.68,21.67,21.68,4500.0,18.8202,18.8202,18.8115,18.8202,4500.0
2012-02-24 12:10:00,21.68,21.68,21.67,21.68,6400.0,18.8202,18.8202,18.8115,18.8202,6400.0
2012-02-24 12:20:00,21.68,21.68,21.67,21.68,6900.0,18.8202,18.8202,18.8115,18.8202,6900.0
2012-02-24 12:30:00,21.67,21.68,21.63,21.64,13600.0,18.8115,18.8202,18.7768,18.7855,13600.0
2012-02-24 12:40:00,21.64,21.64,21.62,21.62,16000.0,18.7855,18.7855,18.7681,18.7681,16000.0
2012-02-24 12:50:00,21.63,21.64,21.61,21.64,23700.0,18.7768,18.7855,18.7594,18.7855,23700.0
2012-02-24 13:00:00,21.64,21.64,21.62,21.62,16300.0,18.7855,18.7855,18.7681,18.7681,16300.0
2012-02-24 13:10:00,21.63,21.65,21.63,21.64,14600.0,18.7768,18.7941,18.7768,18.7855,14600.0
2012-02-24 13:20:00,21.64,21.64,21.63,21.63,7600.0,18.7855,18.7855,18.7768,18.7768,7600.0
2012-02-24 13:30:00,21.64,21.64,21.63,21.64,10900.0,18.7855,18.7855,18.7768,18.7855,10900.0
2012-02-24 13:40:00,21.64,21.64,21.61,21.61,20700.0,18.7855,18.7855,18.7594,18.7594,20700.0
2012-02-24 13:50:00,21.61,21.62,21.59,21.59,11400.0,18.7594,18.7681,18.7421,18.7421,11400.0
2012-02-24 14:00:00,21.6,21.61,21.59,21.61,13800.0,18.7507,18.7594,18.7421,18.7594,13800.0
2012-02-24 14:10:00,21.61,21.62,21.59,21.59,18400.0,18.7594,18.7681,18.7421,18.7421,18400.0
2012-02-24 14:20:00,21.59,21.6,21.56,21.56,27500.0,18.7421,18.7507,18.716,18.716,27500.0
2012-02-24 14:30:00,21.56,21.56,21.53,21.54,22800.0,18.716,18.716,18.69,18.6987,22800.0
2012-02-24 14:40:00,21.55,21.59,21.55,21.57,27800.0,18.7073,18.7421,18.7073,18.7247,27800.0
2012-02-24 14:50:00,21.57,21.57,21.56,21.57,18600.0,18.7247,18.7247,18.716,18.7247,18600.0
2012-02-24 15:00:00,21.58,21.6,21.58,21.59,25100.0,18.7334,18.7507,18.7334,18.7421,25100.0
2012-02-24 15:10:00,21.59,21.59,21.55,21.57,22400.0,18.7421,18.7421,18.7073,18.7247,22400.0
2012-02-24 15:20:00,21.57,21.59,21.57,21.59,11400.0,18.7247,18.7421,18.7247,18.7421,11400.0
2012-02-24 15:30:00,21.59,21.6,21.55,21.59,34800.0,18.7421,18.7507,18.7073,18.7421,34800.0
2012-02-24 15:40:00,21.59,21.61,21.57,21.61,53500.0,18.7421,18.7594,18.7247,18.7594,53500.0
2012-02-24 15:50:00,21.61,21.61,21.56,21.58,117800.0,18.7594,18.7594,18.716,18.7334,117800.0
2012-02-27 09:30:00,21.45,21.47,21.3,21.3,29400.0,18.6205,18.6379,18.4903,18.4903,29400.0
2012-02-27 09:40:00,21.3,21.44,21.27,21.43,47600.0,18.4903,18.6118,18.4643,18.6032,47600.0
2012-02-27 09:50:00,21.44,21.55,21.38,21.54,65100.0,18.6118,18.7073,18.5598,18.6987,65100.0
2012-02-27 10:00:00,21.54,21.63,21.54,21.63,37300.0,18.6987,18.7768,18.6987,18.7768,37300.0
2012-02-27 10:10:00,21.63,21.68,21.6,21.62,47500.0,18.7768,18.8202,18.7507,18.7681,47500.0
2012-02-27 10:20:00,21.6,21.6,21.5,21.5,13200.0,18.7507,18.7507,18.6639,18.6639,13200.0
2012-02-27 10:30:00,21.51,21.51,21.47,21.47,10300.0,18.6726,18.6726,18.6379,18.6379,10300.0
2012-02-27 10:40:00,21.46,21.53,21.46,21.51,16300.0,18.6292,18.69,18.6292,18.6726,16300.0
2012-02-27 10:50:00,21.5,21.52,21.5,21.5,8000.0,18.6639,18.6813,18.6639,18.6639,8000.0
2012-02-27 11:00:00,21.5,21.52,21.46,21.48,62800.0,18.6639,18.6813,18.6292,18.6466,62800.0
2012-02-27 11:10:00,21.48,21.48,21.45,21.46,24600.0,18.6466,18.6466,18.6205,18.6292,24600.0
2012-02-27 11:20:00,21.47,21.48,21.45,21.45,21400.0,18.6379,18.6466,18.6205,18.6205,21400.0
2012-02-27 11:30:00,21.45,21.46,21.41,21.41,17800.0,18.6205,18.6292,18.5858,18.5858,17800.0
2012-02-27 11:40:00,21.41,21.42,21.37,21.38,20300.0,18.5858,18.5945,18.5511,18.5598,20300.0
2012-02-27 11:50:00,21.39,21.42,21.39,21.41,8400.0,18.5684,18.5945,18.5684,18.5858,8400.0
2012-02-27 12:00:00,21.42,21.47,21.42,21.46,9400.0,18.5945,18.6379,18.5945,18.6292,9400.0
2012-02-27 12:10:00,21.47,21.48,21.46,21.46,8900.0,18.6379,18.6466,18.6292,18.6292,8900.0
2012-02-27 12:20:00,21.46,21.46,21.42,21.42,50300.0,18.6292,18.6292,18.5945,18.5945,50300.0
2012-02-27 12:30:00,21.42,21.43,21.37,21.37,20600.0,18.5945,18.6032,18.5511,18.5511,20600.0
2012-02-27 12:40:00,21.37,21.4,21.37,21.4,14000.0,18.5511,18.5771,18.5511,18.5771,14000.0
2012-02-27 12:50:00,21.41,21.45,21.39,21.39,31300.0,18.5858,18.6205,18.5684,18.5684,31300.0
2012-02-27 13:00:00,21.4,21.42,21.39,21.42,13600.0,18.5771,18.5945,18.5684,18.5945,13600.0
2012-02-27 13:10:00,21.42,21.44,21.42,21.43,65900.0,18.5945,18.6118,18.5945,18.6032,65900.0
2012-02-27 13:20:00,21.43,21.44,21.43,21.43,18700.0,18.6032,18.6118,18.6032,18.6032,18700.0
2012-02-27 13:30:00,21.43,21.45,21.42,21.44,22200.0,18.6032,18.6205,18.5945,18.6118,22200.0
2012-02-27 13:40:00,21.44,21.44,21.39,21.4,18300.0,18.6118,18.6118,18.5684,18.5771,18300.0
2012-02-27 13:50:00,21.4,21.41,21.37,21.41,30300.0,18.5771,18.5858,18.5511,18.5858,30300.0
2012-02-27 14:00:00,21.41,21.45,21.4,21.45,70800.0,18.5858,18.6205,18.5771,18.6205,70800.0
2012-02-27 14:10:00,21.45,21.45,21.44,21.45,10700.0,18.6205,18.6205,18.6118,18.6205,10700.0
2012-02-27 14:20:00,21.45,21.45,21.43,21.45,14500.0,18.6205,18.6205,18.6032,18.6205,14500.0
2012-02-27 14:30:00,21.45,21.46,21.43,21.45,26900.0,18.6205,18.6292,18.6032,18.6205,26900.0
2012-02-27 14:40:00,21.45,21.49,21.45,21.48,28200.0,18.6205,18.6553,18.6205,18.6466,28200.0
2012-02-27 14:50:00,21.49,21.54,21.48,21.53,28100.0,18.6553,18.6987,18.6466,18.69,28100.0
2012-02-27 15:00:00,21.53,21.58,21.51,21.51,164100.0,18.69,18.7334,18.6726,18.6726,164100.0
2012-02-27 15:10:00,21.51,21.53,21.48,21.51,43600.0,18.6726,18.69,18.6466,18.6726,43600.0
2012-02-27 15:20:00,21.51,21.55,21.51,21.55,34500.0,18.6726,18.7073,18.6726,18.7073,34500.0
2012-02-27 15:30:00,21.55,21.58,21.55,21.55,59300.0,18.7073,18.7334,18.7073,18.7073,59300.0
2012-02-27 15:40:00,21.56,21.59,21.5,21.54,93500.0,18.716,18.7421,18.6639,18.6987,93500.0
2012-02-27 15:50:00,21.54,21.54,21.49,21.49,154000.0,18.6987,18.6987,18.6553,18.6553,154000.0
2012-02-28 09:30:00,21.56,21.68,21.54,21.67,28400.0,18.716,18.8202,18.6987,18.8115,28400.0
2012-02-28 09:40:00,21.67,21.74,21.63,21.69,66700.0,18.8115,18.8723,18.7768,18.8289,66700.0
2012-02-28 09:50:00,21.69,21.75,21.66,21.75,43400.0,18.8289,18.881,18.8028,18.881,43400.0
2012-02-28 10:00:00,21.76,21.85,21.69,21.71,37700.0,18.8896,18.9678,18.8289,18.8462,37700.0
2012-02-28 10:10:00,21.72,21.74,21.67,21.71,28300.0,18.8549,18.8723,18.8115,18.8462,28300.0
2012-02-28 10:20:00,21.71,21.76,21.69,21.74,27700.0,18.8462,18.8896,18.8289,18.8723,27700.0
2012-02-28 10:30:00,21.73,21.76,21.73,21.75,31000.0,18.8636,18.8896,18.8636,18.881,31000.0
2012-02-28 10:40:00,21.75,21.83,21.75,21.77,31100.0,18.881,18.9504,18.881,18.8983,31100.0
2012-02-28 10:50:00,21.78,21.82,21.75,21.81,20700.0,18.907,18.9417,18.881,18.933,20700.0
2012-02-28 11:00:00,21.81,21.83,21.78,21.83,17800.0,18.933,18.9504,18.907,18.9504,17800.0
2012-02-28 11:10:00,21.84,21.85,21.81,21.81,17600.0,18.9591,18.9678,18.933,18.933,17600.0
2012-02-28 11:20:00,21.82,21.85,21.81,21.84,20200.0,18.9417,18.9678,18.933,18.9591,20200.0
2012-02-28 11:30:00,21.84,21.84,21.82,21.82,13200.0,18.9591,18.9591,18.9417,18.9417,13200.0
2012-02-28 11:40:00,21.83,21.83,21.76,21.76,17300.0,18.9504,18.9504,18.8896,18.8896,17300.0
2012-02-28 11:50:00,21.77,21.77,21.72,21.72,11600.0,18.8983,18.8983,18.8549,18.8549,11600.0
2012-02-28 12:00:00,21.73,21.78,21.73,21.74,24800.0,18.8636,18.907,18.8636,18.8723,24800.0
2012-02-28 12:10:00,21.73,21.77,21.73,21.76,13400.0,18.8636,18.8983,18.8636,18.8896,13400.0
2012-02-28 12:20:00,21.77,21.77,21.74,21.74,11100.0,18.8983,18.8983,18.8723,18.8723,11100.0
2012-02-28 12:30:00,21.75,21.75,21.71,21.71,11700.0,18.881,18.881,18.8462,18.8462,11700.0
2012-02-28 12:40:00,21.71,21.72,21.69,21.71,15000.0,18.8462,18.8549,18.8289,18.8462,15000.0
2012-02-28 12:50:00,21.71,21.75,21.71,21.75,14100.0,18.8462,18.881,18.8462,18.881,14100.0
2012-02-28 13:00:00,21.75,21.75,21.72,21.73,18300.0,18.881,18.881,18.8549,18.8636,18300.0
2012-02-28 13:10:00,21.73,21.76,21.72,21.76,12600.0,18.8636,18.8896,18.8549,18.8896,12600.0
2012-02-28 13:20:00,21.76,21.76,21.73,21.74,15000.0,18.8896,18.8896,18.8636,18.8723,15000.0
2012-02-28 13:30:00,21.73,21.75,21.73,21.74,19700.0,18.8636,18.881,18.8636,18.8723,19700.0
2012-02-28 13:40:00,21.74,21.76,21.73,21.74,15100.0,18.8723,18.8896,18.8636,18.8723,15100.0
2012-02-28 13:50:00,21.74,21.75,21.7,21.74,24700.0,18.8723,18.881,18.8376,18.8723,24700.0
2012-02-28 14:00:00,21.75,21.75,21.73,21.73,22900.0,18.881,18.881,18.8636,18.8636,22900.0
2012-02-28 14:10:00,21.74,21.74,21.71,21.71,27500.0,18.8723,18.8723,18.8462,18.8462,27500.0
2012-02-28 14:20:00,21.72,21.72,21.68,21.7,22800.0,18.8549,18.8549,18.8202,18.8376,22800.0
2012-02-28 14:30:00,21.7,21.74,21.69,21.7,26900.0,18.8376,18.8723,18.8289,18.8376,26900.0
2012-02-28 14:40:00,21.69,21.71,21.69,21.7,20400.0,18.8289,18.8462,18.8289,18.8376,20400.0
2012-02-28 14:50:00,21.71,21.71,21.67,21.69,27000.0,18.8462,18.8462,18.8115,18.8289,27000.0
2012-02-28 15:00:00,21.7,21.71,21.69,21.7,20800.0,18.8376,18.8462,18.8289,18.8376,20800.0
2012-02-28 15:10:00,21.7,21.7,21.66,21.67,42600.0,18.8376,18.8376,18.8028,18.8115,42600.0
2012-02-28 15:20:00,21.67,21.68,21.65,21.67,43700.0,18.8115,18.8202,18.7941,18.8115,43700.0
2012-02-28 15:30:00,21.67,21.68,21.66,21.67,30000.0,18.8115,18.8202,18.8028,18.8115,30000.0
2012-02-28 15:40:00,21.67,21.68,21.64,21.66,47300.0,18.8115,18.8202,18.7855,18.8028,47300.0
2012-02-28 15:50:00,21.65,21.68,21.65,21.67,103000.0,18.7941,18.8202,18.7941,18.8115,103000.0
2012-02-29 09:30:00,21.74,21.99,21.69,21.93,67900.0,18.8723,19.0893,18.8289,19.0372,67900.0
2012-02-29 09:40:00,21.91,22.11,21.91,22.09,68800.0,19.0198,19.1935,19.0198,19.1761,68800.0
2012-02-29 09:50:00,22.08,22.15,22.01,22.03,50100.0,19.1674,19.2282,19.1067,19.124,50100.0
2012-02-29 10:00:00,22.03,22.06,21.91,21.93,59400.0,19.124,19.1501,19.0198,19.0372,59400.0
2012-02-29 10:10:00,21.93,21.97,21.93,21.96,32900.0,19.0372,19.0719,19.0372,19.0633,32900.0
2012-02-29 10:20:00,21.96,22.01,21.96,21.98,54600.0,19.0633,19.1067,19.0633,19.0806,54600.0
2012-02-29 10:30:00,21.98,21.99,21.96,21.98,20200.0,19.0806,19.0893,19.0633,19.0806,20200.0
2012-02-29 10:40:00,21.98,22.0,21.94,21.95,45300.0,19.0806,19.098,19.0459,19.0546,45300.0
2012-02-29 10:50:00,21.95,21.95,21.9,21.91,22500.0,19.0546,19.0546,19.0112,19.0198,22500.0
2012-02-29 11:00:00,21.92,21.92,21.89,21.9,28900.0,19.0285,19.0285,19.0025,19.0112,28900.0
2012-02-29 11:10:00,21.91,21.93,21.87,21.9,58800.0,19.0198,19.0372,18.9851,19.0112,58800.0
2012-02-29 11:20:00,21.9,21.9,21.82,21.82,33100.0,19.0112,19.0112,18.9417,18.9417,33100.0
2012-02-29 11:30:00,21.83,21.9,21.8,21.88,42600.0,18.9504,19.0112,18.9244,18.9938,42600.0
2012-02-29 11:40:00,21.89,21.89,21.84,21.89,21900.0,19.0025,19.0025,18.9591,19.0025,21900.0
2012-02-29 11:50:00,21.89,21.89,21.82,21.83,24300.0,19.0025,19.0025,18.9417,18.9504,24300.0
2012-02-29 12:00:00,21.82,21.84,21.79,21.83,21100.0,18.9417,18.9591,18.9157,18.9504,21100.0
2012-02-29 12:10:00,21.83,21.87,21.83,21.85,18000.0,18.9504,18.9851,18.9504,18.9678,18000.0
2012-02-29 12:20:00,21.86,21.87,21.82,21.87,20300.0,18.9764,18.9851,18.9417,18.9851,20300.0
2012-02-29 12:30:00,21.86,21.87,21.84,21.85,19200.0,18.9764,18.9851,18.9591,18.9678,19200.0
2012-02-29 12:40:00,21.84,21.85,21.8,21.8,16900.0,18.9591,18.9678,18.9244,18.9244,16900.0
2012-02-29 12:50:00,21.8,21.82,21.79,21.81,19500.0,18.9244,18.9417,18.9157,18.933,19500.0
2012-02-29 13:00:00,21.82,21.92,21.82,21.92,15900.0,18.9417,19.0285,18.9417,19.0285,15900.0
2012-02-29 13:10:00,21.92,21.92,21.89,21.91,23800.0,19.0285,19.0285,19.0025,19.0198,23800.0
2012-02-29 13:20:00,21.91,21.95,21.89,21.95,17500.0,19.0198,19.0546,19.0025,19.0546,17500.0
2012-02-29 13:30:00,21.94,21.96,21.92,21.94,22300.0,19.0459,19.0633,19.0285,19.0459,22300.0
2012-02-29 13:40:00,21.94,21.97,21.93,21.97,16900.0,19.0459,19.0719,19.0372,19.0719,16900.0
2012-02-29 13:50:00,21.97,22.0,21.97,21.99,24900.0,19.0719,19.098,19.0719,19.0893,24900.0
2012-02-29 14:00:00,21.99,22.01,21.98,22.0,27100.0,19.0893,19.1067,19.0806,19.098,27100.0
2012-02-29 14:10:00,22.0,22.0,21.91,21.92,18500.0,19.098,19.098,19.0198,19.0285,18500.0
2012-02-29 14:20:00,21.92,21.93,21.91,21.92,23200.0,19.0285,19.0372,19.0198,19.0285,23200.0
2012-02-29 14:30:00,21.92,21.92,21.9,21.91,26400.0,19.0285,19.0285,19.0112,19.0198,26400.0
2012-02-29 14:40:00,21.91,21.96,21.89,21.96,34300.0,19.0198,19.0633,19.0025,19.0633,34300.0
2012-02-29 14:50:00,21.96,21.96,21.88,21.88,26200.0,19.0633,19.0633,18.9938,18.9938,26200.0
2012-02-29 15:00:00,21.88,21.91,21.86,21.91,37100.0,18.9938,19.0198,18.9764,19.0198,37100.0
2012-02-29 15:10:00,21.91,21.94,21.9,21.94,59600.0,19.0198,19.0459,19.0112,19.0459,59600.0
2012-02-29 15:20:00,21.94,21.94,21.9,21.94,38100.0,19.0459,19.0459,19.0112,19.0459,38100.0
2012-02-29 15:30:00,21.93,21.94,21.88,21.89,54200.0,19.0372,19.0459,18.9938,19.0025,54200.0
2012-02-29 15:40:00,21.89,21.91,21.83,21.85,101900.0,19.0025,19.0198,18.9504,18.9678,101900.0
2012-02-29 15:50:00,21.86,21.87,21.81,21.83,175500.0,18.9764,18.9851,18.933,18.9504,175500.0
2012-03-01 09:30:00,21.93,22.01,21.92,22.0,31900.0,19.0372,19.1067,19.0285,19.098,31900.0
2012-03-01 09:40:00,22.0,22.08,22.0,22.07,31800.0,19.098,19.1674,19.098,19.1587,31800.0
2012-03-01 09:50:00,22.08,22.18,22.07,22.18,55400.0,19.1674,19.2542,19.1587,19.2542,55400.0
2012-03-01 10:00:00,22.17,22.28,22.09,22.28,126000.0,19.2456,19.341,19.1761,19.341,126000.0
2012-03-01 10:10:00,22.29,22.53,22.27,22.47,222100.0,19.3497,19.5581,19.3324,19.506,222100.0
2012-03-01 10:20:00,22.46,22.49,22.36,22.4,85800.0,19.4973,19.5233,19.4105,19.4452,85800.0
2012-03-01 10:30:00,22.4,22.41,22.34,22.37,44900.0,19.4452,19.4539,19.3931,19.4192,44900.0
2012-03-01 10:40:00,22.37,22.4,22.37,22.4,28500.0,19.4192,19.4452,19.4192,19.4452,28500.0
2012-03-01 10:50:00,22.4,22.4,22.24,22.29,112100.0,19.4452,19.4452,19.3063,19.3497,112100.0
2012-03-01 11:00:00,22.29,22.37,22.27,22.32,63400.0,19.3497,19.4192,19.3324,19.3758,63400.0
2012-03-01 11:10:00,22.31,22.36,22.31,22.33,56600.0,19.3671,19.4105,19.3671,19.3844,56600.0
2012-03-01 11:20:00,22.33,22.34,22.3,22.34,24800.0,19.3844,19.3931,19.3584,19.3931,24800.0
2012-03-01 11:30:00,22.34,22.36,22.27,22.27,96200.0,19.3931,19.4105,19.3324,19.3324,96200.0
2012-03-01 11:40:00,22.27,22.35,22.27,22.34,21900.0,19.3324,19.4018,19.3324,19.3931,21900.0
2012-03-01 11:50:00,22.33,22.4,22.31,22.39,20700.0,19.3844,19.4452,19.3671,19.4365,20700.0
2012-03-01 12:00:00,22.39,22.4,22.36,22.4,22800.0,19.4365,19.4452,19.4105,19.4452,22800.0
2012-03-01 12:10:00,22.4,22.43,22.39,22.42,22400.0,19.4452,19.4713,19.4365,19.4626,22400.0
2012-03-01 12:20:00,22.41,22.48,22.41,22.48,34100.0,19.4539,19.5147,19.4539,19.5147,34100.0
2012-03-01 12:30:00,22.47,22.48,22.43,22.45,34100.0,19.506,19.5147,19.4713,19.4886,34100.0
2012-03-01 12:40:00,22.45,22.5,22.44,22.49,24300.0,19.4886,19.532,19.4799,19.5233,24300.0
2012-03-01 12:50:00,22.49,22.52,22.49,22.5,30900.0,19.5233,19.5494,19.5233,19.532,30900.0
2012-03-01 13:00:00,22.51,22.52,22.44,22.45,65000.0,19.5407,19.5494,19.4799,19.4886,65000.0
2012-03-01 13:10:00,22.44,22.47,22.42,22.46,23200.0,19.4799,19.506,19.4626,19.4973,23200.0
2012-03-01 13:20:00,22.46,22.48,22.41,22.45,41500.0,19.4973,19.5147,19.4539,19.4886,41500.0
2012-03-01 13:30:00,22.46,22.47,22.45,22.45,25900.0,19.4973,19.506,19.4886,19.4886,25900.0
2012-03-01 13:40:00,22.44,22.47,22.4,22.47,52300.0,19.4799,19.506,19.4452,19.506,52300.0
2012-03-01 13:50:00,22.47,22.51,22.46,22.51,44500.0,19.506,19.5407,19.4973,19.5407,44500.0
2012-03-01 14:00:00,22.51,22.59,22.51,22.59,65600.0,19.5407,19.6102,19.5407,19.6102,65600.0
2012-03-01 14:10:00,22.59,22.59,22.5,22.53,25200.0,19.6102,19.6102,19.532,19.5581,25200.0
2012-03-01 14:20:00,22.53,22.57,22.52,22.56,38700.0,19.5581,19.5928,19.5494,19.5841,38700.0
2012-03-01 14:30:00,22.56,22.61,22.55,22.61,90400.0,19.5841,19.6275,19.5754,19.6275,90400.0
2012-03-01 14:40:00,22.6,22.66,22.59,22.66,71500.0,19.6188,19.6709,19.6102,19.6709,71500.0
2012-03-01 14:50:00,22.65,22.68,22.59,22.59,126400.0,19.6622,19.6883,19.6102,19.6102,126400.0
2012-03-01 15:00:00,22.59,22.63,22.54,22.54,75000.0,19.6102,19.6449,19.5667,19.5667,75000.0
2012-03-01 15:10:00,22.55,22.57,22.47,22.48,55200.0,19.5754,19.5928,19.506,19.5147,55200.0
2012-03-01 15:20:00,22.48,22.52,22.46,22.5,120000.0,19.5147,19.5494,19.4973,19.532,120000.0
2012-03-01 15:30:00,22.5,22.5,22.42,22.45,119400.0,19.532,19.532,19.4626,19.4886,119400.0
2012-03-01 15:40:00,22.44,22.49,22.41,22.48,86200.0,19.4799,19.5233,19.4539,19.5147,86200.0
2012-03-01 15:50:00,22.48,22.54,22.48,22.51,230200.0,19.5147,19.5667,19.5147,19.5407,230200.0
2012-03-02 09:30:00,22.48,22.53,22.42,22.46,32300.0,19.5147,19.5581,19.4626,19.4973,32300.0
2012-03-02 09:40:00,22.45,22.52,22.45,22.46,35400.0,19.4886,19.5494,19.4886,19.4973,35400.0
2012-03-02 09:50:00,22.46,22.49,22.41,22.45,29300.0,19.4973,19.5233,19.4539,19.4886,29300.0
2012-03-02 10:00:00,22.44,22.46,22.4,22.41,27700.0,19.4799,19.4973,19.4452,19.4539,27700.0
2012-03-02 10:10:00,22.4,22.43,22.4,22.4,10600.0,19.4452,19.4713,19.4452,19.4452,10600.0
2012-03-02 10:20:00,22.41,22.46,22.4,22.44,14500.0,19.4539,19.4973,19.4452,19.4799,14500.0
2012-03-02 10:30:00,22.44,22.44,22.36,22.37,15100.0,19.4799,19.4799,19.4105,19.4192,15100.0
2012-03-02 10:40:00,22.37,22.41,22.37,22.38,16800.0,19.4192,19.4539,19.4192,19.4279,16800.0
2012-03-02 10:50:00,22.38,22.48,22.38,22.4,69000.0,19.4279,19.5147,19.4279,19.4452,69000.0
2012-03-02 11:00:00,22.4,22.41,22.33,22.37,15600.0,19.4452,19.4539,19.3844,19.4192,15600.0
2012-03-02 11:10:00,22.37,22.37,22.32,22.32,9200.0,19.4192,19.4192,19.3758,19.3758,9200.0
2012-03-02 11:20:00,22.33,22.33,22.25,22.25,29400.0,19.3844,19.3844,19.315,19.315,29400.0
2012-03-02 11:30:00,22.25,22.32,22.25,22.31,25600.0,19.315,19.3758,19.315,19.3671,25600.0
2012-03-02 11:40:00,22.31,22.31,22.26,22.29,33700.0,19.3671,19.3671,19.3237,19.3497,33700.0
2012-03-02 11:50:00,22.28,22.34,22.28,22.32,10300.0,19.341,19.3931,19.341,19.3758,10300.0
2012-03-02 12:00:00,22.32,22.33,22.29,22.3,15500.0,19.3758,19.3844,19.3497,19.3584,15500.0
2012-03-02 12:10:00,22.3,22.3,22.23,22.24,14700.0,19.3584,19.3584,19.2976,19.3063,14700.0
2012-03-02 12:20:00,22.24,22.33,22.24,22.33,17700.0,19.3063,19.3844,19.3063,19.3844,17700.0
2012-03-02 12:30:00,22.33,22.35,22.31,22.32,17200.0,19.3844,19.4018,19.3671,19.3758,17200.0
2012-03-02 12:40:00,22.33,22.35,22.32,22.35,7200.0,19.3844,19.4018,19.3758,19.4018,7200.0
2012-03-02 12:50:00,22.34,22.35,22.27,22.27,17100.0,19.3931,19.4018,19.3324,19.3324,17100.0
2012-03-02 13:00:00,22.28,22.35,22.27,22.29,31300.0,19.341,19.4018,19.3324,19.3497,31300.0
2012-03-02 13:10:00,22.29,22.3,22.27,22.28,12500.0,19.3497,19.3584,19.3324,19.341,12500.0
2012-03-02 13:20:00,22.28,22.28,22.23,22.26,22900.0,19.341,19.341,19.2976,19.3237,22900.0
2012-03-02 13:30:00,22.26,22.27,22.25,22.26,13500.0,19.3237,19.3324,19.315,19.3237,13500.0
2012-03-02 13:40:00,22.26,22.29,22.24,22.25,19600.0,19.3237,19.3497,19.3063,19.315,19600.0
2012-03-02 13:50:00,22.24,22.26,22.24,22.26,8600.0,19.3063,19.3237,19.3063,19.3237,8600.0
2012-03-02 14:00:00,22.26,22.28,22.25,22.28,21900.0,19.3237,19.341,19.315,19.341,21900.0
2012-03-02 14:10:00,22.28,22.29,22.27,22.28,13200.0,19.341,19.3497,19.3324,19.341,13200.0
2012-03-02 14:20:00,22.29,22.3,22.25,22.26,19600.0,19.3497,19.3584,19.315,19.3237,19600.0
2012-03-02 14:30:00,22.25,22.26,22.24,22.24,16000.0,19.315,19.3237,19.3063,19.3063,16000.0
2012-03-02 14:40:00,22.24,22.27,22.23,22.27,23600.0,19.3063,19.3324,19.2976,19.3324,23600.0
2012-03-02 14:50:00,22.27,22.28,22.26,22.27,28000.0,19.3324,19.341,19.3237,19.3324,28000.0
2012-03-02 15:00:00,22.27,22.29,22.27,22.28,21800.0,19.3324,19.3497,19.3324,19.341,21800.0
2012-03-02 15:10:00,22.28,22.29,22.26,22.26,31400.0,19.341,19.3497,19.3237,19.3237,31400.0
2012-03-02 15:20:00,22.26,22.29,22.23,22.29,34600.0,19.3237,19.3497,19.2976,19.3497,34600.0
2012-03-02 15:30:00,22.29,22.3,22.25,22.25,46700.0,19.3497,19.3584,19.315,19.315,46700.0
2012-03-02 15:40:00,22.25,22.27,22.22,22.22,48600.0,19.315,19.3324,19.289,19.289,48600.0
2012-03-02 15:50:00,22.22,22.25,22.2,22.22,119900.0,19.289,19.315,19.2716,19.289,119900.0
2012-03-05 09:30:00,22.18,22.34,22.16,22.26,30800.0,19.2542,19.3931,19.2369,19.3237,30800.0
2012-03-05 09:40:00,22.26,22.26,22.15,22.18,22100.0,19.3237,19.3237,19.2282,19.2542,22100.0
2012-03-05 09:50:00,22.17,22.29,22.16,22.22,26300.0,19.2456,19.3497,19.2369,19.289,26300.0
2012-03-05 10:00:00,22.22,22.26,22.18,22.2,71100.0,19.289,19.3237,19.2542,19.2716,71100.0
2012-03-05 10:10:00,22.19,22.21,22.16,22.17,41200.0,19.2629,19.2803,19.2369,19.2456,41200.0
2012-03-05 10:20:00,22.17,22.17,22.05,22.05,23300.0,19.2456,19.2456,19.1414,19.1414,23300.0
2012-03-05 10:30:00,22.05,22.07,22.02,22.07,17800.0,19.1414,19.1587,19.1153,19.1587,17800.0
2012-03-05 10:40:00,22.06,22.06,22.02,22.04,15100.0,19.1501,19.1501,19.1153,19.1327,15100.0
2012-03-05 10:50:00,22.05,22.06,22.02,22.03,39700.0,19.1414,19.1501,19.1153,19.124,39700.0
2012-03-05 11:00:00,22.02,22.03,21.99,22.0,17500.0,19.1153,19.124,19.0893,19.098,17500.0
2012-03-05 11:10:00,21.99,22.06,21.99,22.06,40800.0,19.0893,19.1501,19.0893,19.1501,40800.0
2012-03-05 11:20:00,22.05,22.06,22.04,22.05,11100.0,19.1414,19.1501,19.1327,19.1414,11100.0
2012-03-05 11:30:00,22.05,22.05,22.04,22.04,5500.0,19.1414,19.1414,19.1327,19.1327,5500.0
2012-03-05 11:40:00,22.04,22.12,22.04,22.12,19400.0,19.1327,19.2021,19.1327,19.2021,19400.0
2012-03-05 11:50:00,22.12,22.12,22.09,22.1,15200.0,19.2021,19.2021,19.1761,19.1848,15200.0
2012-03-05 12:00:00,22.09,22.13,22.09,22.12,15100.0,19.1761,19.2108,19.1761,19.2021,15100.0
2012-03-05 12:10:00,22.12,22.14,22.11,22.13,21400.0,19.2021,19.2195,19.1935,19.2108,21400.0
2012-03-05 12:20:00,22.14,22.14,22.13,22.13,6200.0,19.2195,19.2195,19.2108,19.2108,6200.0
2012-03-05 12:30:00,22.14,22.18,22.13,22.18,20300.0,19.2195,19.2542,19.2108,19.2542,20300.0
2012-03-05 12:40:00,22.19,22.19,22.16,22.16,21900.0,19.2629,19.2629,19.2369,19.2369,21900.0
2012-03-05 12:50:00,22.17,22.18,22.16,22.16,11100.0,19.2456,19.2542,19.2369,19.2369,11100.0
2012-03-05 13:00:00,22.16,22.16,22.14,22.14,17500.0,19.2369,19.2369,19.2195,19.2195,17500.0
2012-03-05 13:10:00,22.14,22.17,22.14,22.17,9700.0,19.2195,19.2456,19.2195,19.2456,9700.0
2012-03-05 13:20:00,22.17,22.18,22.14,22.18,21300.0,19.2456,19.2542,19.2195,19.2542,21300.0
2012-03-05 13:30:00,22.18,22.18,22.17,22.18,14200.0,19.2542,19.2542,19.2456,19.2542,14200.0
2012-03-05 13:40:00,22.18,22.18,22.16,22.17,16200.0,19.2542,19.2542,19.2369,19.2456,16200.0
2012-03-05 13:50:00,22.17,22.18,22.16,22.17,26000.0,19.2456,19.2542,19.2369,19.2456,26000.0
2012-03-05 14:00:00,22.17,22.18,22.16,22.18,11700.0,19.2456,19.2542,19.2369,19.2542,11700.0
2012-03-05 14:10:00,22.18,22.18,22.12,22.12,27700.0,19.2542,19.2542,19.2021,19.2021,27700.0
2012-03-05 14:20:00,22.11,22.16,22.11,22.15,27100.0,19.1935,19.2369,19.1935,19.2282,27100.0
2012-03-05 14:30:00,22.16,22.16,22.11,22.15,22200.0,19.2369,19.2369,19.1935,19.2282,22200.0
2012-03-05 14:40:00,22.15,22.15,22.14,22.15,6200.0,19.2282,19.2282,19.2195,19.2282,6200.0
2012-03-05 14:50:00,22.15,22.19,22.14,22.19,22400.0,19.2282,19.2629,19.2195,19.2629,22400.0
2012-03-05 15:00:00,22.18,22.19,22.15,22.15,17500.0,19.2542,19.2629,19.2282,19.2282,17500.0
2012-03-05 15:10:00,22.15,22.2,22.15,22.2,19800.0,19.2282,19.2716,19.2282,19.2716,19800.0
2012-03-05 15:20:00,22.2,22.22,22.2,22.22,15900.0,19.2716,19.289,19.2716,19.289,15900.0
2012-03-05 15:30:00,22.22,22.22,22.19,22.2,22000.0,19.289,19.289,19.2629,19.2716,22000.0
2012-03-05 15:40:00,22.2,22.23,22.2,22.23,35100.0,19.2716,19.2976,19.2716,19.2976,35100.0
2012-03-05 15:50:00,22.23,22.23,22.19,22.2,69000.0,19.2976,19.2976,19.2629,19.2716,69000.0
2012-03-06 09:30:00,22.04,22.12,22.02,22.03,19100.0,19.1327,19.2021,19.1153,19.124,19100.0
2012-03-06 09:40:00,22.01,22.06,22.0,22.03,34900.0,19.1067,19.1501,19.098,19.124,34900.0
2012-03-06 09:50:00,22.03,22.03,22.01,22.02,26700.0,19.124,19.124,19.1067,19.1153,26700.0
2012-03-06 10:00:00,22.02,22.09,22.01,22.05,54600.0,19.1153,19.1761,19.1067,19.1414,54600.0
2012-03-06 10:10:00,22.05,22.08,22.04,22.05,28200.0,19.1414,19.1674,19.1327,19.1414,28200.0
2012-03-06 10:20:00,22.05,22.05,21.97,21.97,13500.0,19.1414,19.1414,19.0719,19.0719,13500.0
2012-03-06 10:30:00,21.97,21.97,21.93,21.93,8700.0,19.0719,19.0719,19.0372,19.0372,8700.0
2012-03-06 10:40:00,21.94,21.94,21.87,21.88,14300.0,19.0459,19.0459,18.9851,18.9938,14300.0
2012-03-06 10:50:00,21.87,21.87,21.84,21.85,11000.0,18.9851,18.9851,18.9591,18.9678,11000.0
2012-03-06 11:00:00,21.85,21.9,21.83,21.89,22800.0,18.9678,19.0112,18.9504,19.0025,22800.0
2012-03-06 11:10:00,21.89,21.92,21.87,21.88,22800.0,19.0025,19.0285,18.9851,18.9938,22800.0
2012-03-06 11:20:00,21.87,21.91,21.83,21.91,24400.0,18.9851,19.0198,18.9504,19.0198,24400.0
2012-03-06 11:30:00,21.9,21.92,21.85,21.87,16800.0,19.0112,19.0285,18.9678,18.9851,16800.0
2012-03-06 11:40:00,21.87,21.87,21.85,21.85,10200.0,18.9851,18.9851,18.9678,18.9678,10200.0
2012-03-06 11:50:00,21.85,21.9,21.84,21.86,40900.0,18.9678,19.0112,18.9591,18.9764,40900.0
2012-03-06 12:00:00,21.85,21.86,21.76,21.77,29200.0,18.9678,18.9764,18.8896,18.8983,29200.0
2012-03-06 12:10:00,21.76,21.82,21.75,21.75,23300.0,18.8896,18.9417,18.881,18.881,23300.0
2012-03-06 12:20:00,21.75,21.76,21.75,21.75,6100.0,18.881,18.8896,18.881,18.881,6100.0
2012-03-06 12:30:00,21.75,21.8,21.75,21.79,17900.0,18.881,18.9244,18.881,18.9157,17900.0
2012-03-06 12:40:00,21.79,21.8,21.75,21.76,14900.0,18.9157,18.9244,18.881,18.8896,14900.0
2012-03-06 12:50:00,21.77,21.8,21.77,21.79,15300.0,18.8983,18.9244,18.8983,18.9157,15300.0
2012-03-06 13:00:00,21.79,21.82,21.78,21.8,18100.0,18.9157,18.9417,18.907,18.9244,18100.0
2012-03-06 13:10:00,21.8,21.8,21.78,21.79,12900.0,18.9244,18.9244,18.907,18.9157,12900.0
2012-03-06 13:20:00,21.79,21.81,21.78,21.81,12700.0,18.9157,18.933,18.907,18.933,12700.0
2012-03-06 13:30:00,21.8,21.84,21.8,21.81,11600.0,18.9244,18.9591,18.9244,18.933,11600.0
2012-03-06 13:40:00,21.81,21.82,21.78,21.8,15500.0,18.933,18.9417,18.907,18.9244,15500.0
2012-03-06 13:50:00,21.8,21.81,21.8,21.8,7000.0,18.9244,18.933,18.9244,18.9244,7000.0
2012-03-06 14:00:00,21.8,21.81,21.78,21.8,15500.0,18.9244,18.933,18.907,18.9244,15500.0
2012-03-06 14:10:00,21.8,21.86,21.8,21.81,49700.0,18.9244,18.9764,18.9244,18.933,49700.0
2012-03-06 14:20:00,21.8,21.81,21.75,21.76,20200.0,18.9244,18.933,18.881,18.8896,20200.0
2012-03-06 14:30:00,21.76,21.77,21.73,21.73,17100.0,18.8896,18.8983,18.8636,18.8636,17100.0
2012-03-06 14:40:00,21.73,21.77,21.73,21.74,21800.0,18.8636,18.8983,18.8636,18.8723,21800.0
2012-03-06 14:50:00,21.75,21.75,21.74,21.74,11800.0,18.881,18.881,18.8723,18.8723,11800.0
2012-03-06 15:00:00,21.75,21.8,21.75,21.8,29800.0,18.881,18.9244,18.881,18.9244,29800.0
2012-03-06 15:10:00,21.8,21.8,21.77,21.79,34400.0,18.9244,18.9244,18.8983,18.9157,34400.0
2012-03-06 15:20:00,21.8,21.83,21.8,21.83,46500.0,18.9244,18.9504,18.9244,18.9504,46500.0
2012-03-06 15:30:00,21.83,21.86,21.81,21.86,71300.0,18.9504,18.9764,18.933,18.9764,71300.0
2012-03-06 15:40:00,21.86,21.87,21.82,21.84,72100.0,18.9764,18.9851,18.9417,18.9591,72100.0
2012-03-06 15:50:00,21.84,21.86,21.81,21.82,155400.0,18.9591,18.9764,18.933,18.9417,155400.0
2012-03-07 09:30:00,21.85,21.85,21.68,21.8,30800.0,18.9678,18.9678,18.8202,18.9244,30800.0
2012-03-07 09:40:00,21.81,21.81,21.76,21.78,21700.0,18.933,18.933,18.8896,18.907,21700.0
2012-03-07 09:50:00,21.77,21.81,21.75,21.77,23000.0,18.8983,18.933,18.881,18.8983,23000.0
2012-03-07 10:00:00,21.77,21.8,21.77,21.79,21500.0,18.8983,18.9244,18.8983,18.9157,21500.0
2012-03-07 10:10:00,21.79,21.8,21.78,21.8,9000.0,18.9157,18.9244,18.907,18.9244,9000.0
2012-03-07 10:20:00,21.8,21.81,21.78,21.78,12100.0,18.9244,18.933,18.907,18.907,12100.0
2012-03-07 10:30:00,21.79,21.79,21.75,21.75,17500.0,18.9157,18.9157,18.881,18.881,17500.0
2012-03-07 10:40:00,21.75,21.8,21.73,21.78,24600.0,18.881,18.9244,18.8636,18.907,24600.0
2012-03-07 10:50:00,21.79,21.83,21.79,21.81,22900.0,18.9157,18.9504,18.9157,18.933,22900.0
2012-03-07 11:00:00,21.81,21.86,21.8,21.86,23800.0,18.933,18.9764,18.9244,18.9764,23800.0
2012-03-07 11:10:00,21.86,21.93,21.86,21.91,17400.0,18.9764,19.0372,18.9764,19.0198,17400.0
2012-03-07 11:20:00,21.91,21.92,21.86,21.86,19700.0,19.0198,19.0285,18.9764,18.9764,19700.0
2012-03-07 11:30:00,21.86,21.87,21.84,21.84,14800.0,18.9764,18.9851,18.9591,18.9591,14800.0
2012-03-07 11:40:00,21.84,21.85,21.8,21.81,10700.0,18.9591,18.9678,18.9244,18.933,10700.0
2012-03-07 11:50:00,21.8,21.82,21.8,21.8,17400.0,18.9244,18.9417,18.9244,18.9244,17400.0
2012-03-07 12:00:00,21.81,21.81,21.79,21.79,9600.0,18.933,18.933,18.9157,18.9157,9600.0
2012-03-07 12:10:00,21.8,21.8,21.79,21.79,12600.0,18.9244,18.9244,18.9157,18.9157,12600.0
2012-03-07 12:20:00,21.79,21.81,21.78,21.8,18100.0,18.9157,18.933,18.907,18.9244,18100.0
2012-03-07 12:30:00,21.81,21.82,21.8,21.81,9300.0,18.933,18.9417,18.9244,18.933,9300.0
2012-03-07 12:40:00,21.82,21.83,21.81,21.81,12800.0,18.9417,18.9504,18.933,18.933,12800.0
2012-03-07 12:50:00,21.82,21.82,21.81,21.81,6700.0,18.9417,18.9417,18.933,18.933,6700.0
2012-03-07 13:00:00,21.81,21.82,21.79,21.79,15000.0,18.933,18.9417,18.9157,18.9157,15000.0
2012-03-07 13:10:00,21.79,21.79,21.76,21.76,12500.0,18.9157,18.9157,18.8896,18.8896,12500.0
2012-03-07 13:20:00,21.76,21.77,21.76,21.77,14400.0,18.8896,18.8983,18.8896,18.8983,14400.0
2012-03-07 13:30:00,21.77,21.79,21.77,21.79,12600.0,18.8983,18.9157,18.8983,18.9157,12600.0
2012-03-07 13:40:00,21.8,21.81,21.8,21.81,10300.0,18.9244,18.933,18.9244,18.933,10300.0
2012-03-07 13:50:00,21.81,21.84,21.8,21.84,13600.0,18.933,18.9591,18.9244,18.9591,13600.0
2012-03-07 14:00:00,21.84,21.86,21.83,21.84,20600.0,18.9591,18.9764,18.9504,18.9591,20600.0
2012-03-07 14:10:00,21.83,21.85,21.83,21.84,19100.0,18.9504,18.9678,18.9504,18.9591,19100.0
2012-03-07 14:20:00,21.85,21.86,21.84,21.86,18600.0,18.9678,18.9764,18.9591,18.9764,18600.0
2012-03-07 14:30:00,21.86,21.86,21.83,21.83,22400.0,18.9764,18.9764,18.9504,18.9504,22400.0
2012-03-07 14:40:00,21.83,21.89,21.83,21.88,20800.0,18.9504,19.0025,18.9504,18.9938,20800.0
2012-03-07 14:50:00,21.89,21.94,21.89,21.94,27800.0,19.0025,19.0459,19.0025,19.0459,27800.0
2012-03-07 15:00:00,21.93,21.94,21.91,21.91,30800.0,19.0372,19.0459,19.0198,19.0198,30800.0
2012-03-07 15:10:00,21.91,21.96,21.91,21.95,32000.0,19.0198,19.0633,19.0198,19.0546,32000.0
2012-03-07 15:20:00,21.95,21.99,21.95,21.96,33800.0,19.0546,19.0893,19.0546,19.0633,33800.0
2012-03-07 15:30:00,21.95,21.96,21.9,21.9,27200.0,19.0546,19.0633,19.0112,19.0112,27200.0
2012-03-07 15:40:00,21.9,21.91,21.88,21.88,48900.0,19.0112,19.0198,18.9938,18.9938,48900.0
2012-03-07 15:50:00,21.89,21.89,21.83,21.84,123800.0,19.0025,19.0025,18.9504,18.9591,123800.0
2012-03-08 09:30:00,22.06,22.2,22.04,22.04,29900.0,19.1501,19.2716,19.1327,19.1327,29900.0
2012-03-08 09:40:00,22.05,22.16,22.05,22.1,12500.0,19.1414,19.2369,19.1414,19.1848,12500.0
2012-03-08 09:50:00,22.09,22.11,22.07,22.09,12300.0,19.1761,19.1935,19.1587,19.1761,12300.0
2012-03-08 10:00:00,22.11,22.13,22.05,22.09,43600.0,19.1935,19.2108,19.1414,19.1761,43600.0
2012-03-08 10:10:00,22.08,22.09,22.04,22.08,21200.0,19.1674,19.1761,19.1327,19.1674,21200.0
2012-03-08 10:20:00,22.09,22.09,22.02,22.05,21800.0,19.1761,19.1761,19.1153,19.1414,21800.0
2012-03-08 10:30:00,22.06,22.15,22.06,22.14,26900.0,19.1501,19.2282,19.1501,19.2195,26900.0
2012-03-08 10:40:00,22.14,22.2,22.13,22.19,26400.0,19.2195,19.2716,19.2108,19.2629,26400.0
2012-03-08 10:50:00,22.2,22.2,22.18,22.2,5100.0,19.2716,19.2716,19.2542,19.2716,5100.0
2012-03-08 11:00:00,22.2,22.2,22.19,22.2,11000.0,19.2716,19.2716,19.2629,19.2716,11000.0
2012-03-08 11:10:00,22.2,22.24,22.2,22.22,13500.0,19.2716,19.3063,19.2716,19.289,13500.0
2012-03-08 11:20:00,22.21,22.22,22.19,22.21,9700.0,19.2803,19.289,19.2629,19.2803,9700.0
2012-03-08 11:30:00,22.22,22.22,22.21,22.21,8400.0,19.289,19.289,19.2803,19.2803,8400.0
2012-03-08 11:40:00,22.21,22.22,22.18,22.2,19400.0,19.2803,19.289,19.2542,19.2716,19400.0
2012-03-08 11:50:00,22.2,22.21,22.19,22.19,4800.0,19.2716,19.2803,19.2629,19.2629,4800.0
2012-03-08 12:00:00,22.19,22.2,22.18,22.18,5800.0,19.2629,19.2716,19.2542,19.2542,5800.0
2012-03-08 12:10:00,22.18,22.2,22.16,22.18,20900.0,19.2542,19.2716,19.2369,19.2542,20900.0
2012-03-08 12:20:00,22.19,22.2,22.19,22.19,4000.0,19.2629,19.2716,19.2629,19.2629,4000.0
2012-03-08 12:30:00,22.19,22.19,22.16,22.16,5000.0,19.2629,19.2629,19.2369,19.2369,5000.0
2012-03-08 12:40:00,22.17,22.17,22.16,22.16,2500.0,19.2456,19.2456,19.2369,19.2369,2500.0
2012-03-08 12:50:00,22.16,22.17,22.16,22.17,5100.0,19.2369,19.2456,19.2369,19.2456,5100.0
2012-03-08 13:00:00,22.17,22.17,22.14,22.14,10500.0,19.2456,19.2456,19.2195,19.2195,10500.0
2012-03-08 13:10:00,22.13,22.14,22.13,22.13,3200.0,19.2108,19.2195,19.2108,19.2108,3200.0
2012-03-08 13:20:00,22.13,22.14,22.11,22.12,16800.0,19.2108,19.2195,19.1935,19.2021,16800.0
2012-03-08 13:30:00,22.13,22.17,22.12,22.17,20000.0,19.2108,19.2456,19.2021,19.2456,20000.0
2012-03-08 13:40:00,22.17,22.21,22.17,22.2,13500.0,19.2456,19.2803,19.2456,19.2716,13500.0
2012-03-08 13:50:00,22.2,22.2,22.17,22.17,8900.0,19.2716,19.2716,19.2456,19.2456,8900.0
2012-03-08 14:00:00,22.17,22.19,22.17,22.18,14200.0,19.2456,19.2629,19.2456,19.2542,14200.0
2012-03-08 14:10:00,22.17,22.17,22.13,22.13,10400.0,19.2456,19.2456,19.2108,19.2108,10400.0
2012-03-08 14:20:00,22.14,22.14,22.11,22.12,9200.0,19.2195,19.2195,19.1935,19.2021,9200.0
2012-03-08 14:30:00,22.12,22.12,22.11,22.11,2100.0,19.2021,19.2021,19.1935,19.1935,2100.0
2012-03-08 14:40:00,22.11,22.19,22.11,22.18,23700.0,19.1935,19.2629,19.1935,19.2542,23700.0
2012-03-08 14:50:00,22.18,22.25,22.18,22.24,16800.0,19.2542,19.315,19.2542,19.3063,16800.0
2012-03-08 15:00:00,22.23,22.24,22.2,22.23,18900.0,19.2976,19.3063,19.2716,19.2976,18900.0
2012-03-08 15:10:00,22.23,22.29,22.23,22.27,19600.0,19.2976,19.3497,19.2976,19.3324,19600.0
2012-03-08 15:20:00,22.26,22.27,22.23,22.23,21700.0,19.3237,19.3324,19.2976,19.2976,21700.0
2012-03-08 15:30:00,22.23,22.26,22.22,22.24,41000.0,19.2976,19.3237,19.289,19.3063,41000.0
2012-03-08 15:40:00,22.24,22.26,22.21,22.22,35600.0,19.3063,19.3237,19.2803,19.289,35600.0
2012-03-08 15:50:00,22.21,22.25,22.2,22.22,101400.0,19.2803,19.315,19.2716,19.289,101400.0
2012-03-09 09:30:00,22.26,22.26,22.19,22.25,17900.0,19.3237,19.3237,19.2629,19.315,17900.0
2012-03-09 09:40:00,22.26,22.33,22.26,22.31,7700.0,19.3237,19.3844,19.3237,19.3671,7700.0
2012-03-09 09:50:00,22.31,22.32,22.2,22.23,20300.0,19.3671,19.3758,19.2716,19.2976,20300.0
2012-03-09 10:00:00,22.22,22.28,22.21,22.28,15500.0,19.289,19.341,19.2803,19.341,15500.0
2012-03-09 10:10:00,22.27,22.28,22.2,22.25,23400.0,19.3324,19.341,19.2716,19.315,23400.0
2012-03-09 10:20:00,22.26,22.3,22.25,22.28,16900.0,19.3237,19.3584,19.315,19.341,16900.0
2012-03-09 10:30:00,22.29,22.29,22.25,22.29,18400.0,19.3497,19.3497,19.315,19.3497,18400.0
2012-03-09 10:40:00,22.29,22.32,22.29,22.29,16600.0,19.3497,19.3758,19.3497,19.3497,16600.0
2012-03-09 10:50:00,22.29,22.29,22.26,22.28,20000.0,19.3497,19.3497,19.3237,19.341,20000.0
2012-03-09 11:00:00,22.29,22.31,22.29,22.29,11800.0,19.3497,19.3671,19.3497,19.3497,11800.0
2012-03-09 11:10:00,22.29,22.31,22.29,22.31,9200.0,19.3497,19.3671,19.3497,19.3671,9200.0
2012-03-09 11:20:00,22.32,22.33,22.3,22.31,13400.0,19.3758,19.3844,19.3584,19.3671,13400.0
2012-03-09 11:30:00,22.32,22.33,22.29,22.33,15600.0,19.3758,19.3844,19.3497,19.3844,15600.0
2012-03-09 11:40:00,22.32,22.34,22.32,22.34,10300.0,19.3758,19.3931,19.3758,19.3931,10300.0
2012-03-09 11:50:00,22.34,22.34,22.32,22.32,6800.0,19.3931,19.3931,19.3758,19.3758,6800.0
2012-03-09 12:00:00,22.33,22.35,22.32,22.34,21900.0,19.3844,19.4018,19.3758,19.3931,21900.0
2012-03-09 12:10:00,22.33,22.34,22.33,22.34,9200.0,19.3844,19.3931,19.3844,19.3931,9200.0
2012-03-09 12:20:00,22.34,22.35,22.32,22.33,21200.0,19.3931,19.4018,19.3758,19.3844,21200.0
2012-03-09 12:30:00,22.33,22.35,22.33,22.34,16700.0,19.3844,19.4018,19.3844,19.3931,16700.0
2012-03-09 12:40:00,22.35,22.39,22.34,22.39,7900.0,19.4018,19.4365,19.3931,19.4365,7900.0
2012-03-09 12:50:00,22.39,22.39,22.37,22.37,20600.0,19.4365,19.4365,19.4192,19.4192,20600.0
2012-03-09 13:00:00,22.38,22.38,22.37,22.37,5400.0,19.4279,19.4279,19.4192,19.4192,5400.0
2012-03-09 13:10:00,22.37,22.41,22.37,22.4,17600.0,19.4192,19.4539,19.4192,19.4452,17600.0
2012-03-09 13:20:00,22.4,22.41,22.36,22.37,14200.0,19.4452,19.4539,19.4105,19.4192,14200.0
2012-03-09 13:30:00,22.37,22.37,22.36,22.36,6700.0,19.4192,19.4192,19.4105,19.4105,6700.0
2012-03-09 13:40:00,22.37,22.37,22.36,22.36,5900.0,19.4192,19.4192,19.4105,19.4105,5900.0
2012-03-09 13:50:00,22.37,22.37,22.34,22.36,26700.0,19.4192,19.4192,19.3931,19.4105,26700.0
2012-03-09 14:00:00,22.37,22.37,22.35,22.35,14600.0,19.4192,19.4192,19.4018,19.4018,14600.0
2012-03-09 14:10:00,22.36,22.37,22.35,22.36,9800.0,19.4105,19.4192,19.4018,19.4105,9800.0
2012-03-09 14:20:00,22.37,22.37,22.36,22.36,9500.0,19.4192,19.4192,19.4105,19.4105,9500.0
2012-03-09 14:30:00,22.37,22.44,22.36,22.44,22500.0,19.4192,19.4799,19.4105,19.4799,22500.0
2012-03-09 14:40:00,22.44,22.48,22.42,22.43,23600.0,19.4799,19.5147,19.4626,19.4713,23600.0
2012-03-09 14:50:00,22.42,22.42,22.36,22.37,26700.0,19.4626,19.4626,19.4105,19.4192,26700.0
2012-03-09 15:00:00,22.37,22.4,22.36,22.39,12800.0,19.4192,19.4452,19.4105,19.4365,12800.0
2012-03-09 15:10:00,22.39,22.4,22.39,22.39,7100.0,19.4365,19.4452,19.4365,19.4365,7100.0
2012-03-09 15:20:00,22.4,22.44,22.39,22.41,22900.0,19.4452,19.4799,19.4365,19.4539,22900.0
2012-03-09 15:30:00,22.41,22.41,22.37,22.39,46100.0,19.4539,19.4539,19.4192,19.4365,46100.0
2012-03-09 15:40:00,22.39,22.39,22.33,22.33,52900.0,19.4365,19.4365,19.3844,19.3844,52900.0
2012-03-09 15:50:00,22.34,22.35,22.3,22.34,134200.0,19.3931,19.4018,19.3584,19.3931,134200.0
2012-03-12 09:30:00,22.35,22.54,22.31,22.54,62100.0,19.4018,19.5667,19.3671,19.5667,62100.0
2012-03-12 09:40:00,22.53,22.63,22.49,22.63,38400.0,19.5581,19.6449,19.5233,19.6449,38400.0
2012-03-12 09:50:00,22.62,22.71,22.6,22.67,25200.0,19.6362,19.7143,19.6188,19.6796,25200.0
2012-03-12 10:00:00,22.67,22.68,22.61,22.64,71600.0,19.6796,19.6883,19.6275,19.6536,71600.0
2012-03-12 10:10:00,22.64,22.65,22.55,22.55,24500.0,19.6536,19.6622,19.5754,19.5754,24500.0
2012-03-12 10:20:00,22.55,22.55,22.45,22.49,29700.0,19.5754,19.5754,19.4886,19.5233,29700.0
2012-03-12 10:30:00,22.48,22.5,22.46,22.46,8800.0,19.5147,19.532,19.4973,19.4973,8800.0
2012-03-12 10:40:00,22.46,22.53,22.46,22.53,18500.0,19.4973,19.5581,19.4973,19.5581,18500.0
2012-03-12 10:50:00,22.53,22.55,22.52,22.53,11300.0,19.5581,19.5754,19.5494,19.5581,11300.0
2012-03-12 11:00:00,22.52,22.53,22.46,22.48,19300.0,19.5494,19.5581,19.4973,19.5147,19300.0
2012-03-12 11:10:00,22.48,22.54,22.48,22.53,18200.0,19.5147,19.5667,19.5147,19.5581,18200.0
2012-03-12 11:20:00,22.53,22.55,22.52,22.55,10600.0,19.5581,19.5754,19.5494,19.5754,10600.0
2012-03-12 11:30:00,22.54,22.56,22.51,22.53,56000.0,19.5667,19.5841,19.5407,19.5581,56000.0
2012-03-12 11:40:00,22.53,22.54,22.49,22.5,21600.0,19.5581,19.5667,19.5233,19.532,21600.0
2012-03-12 11:50:00,22.5,22.53,22.49,22.5,9700.0,19.532,19.5581,19.5233,19.532,9700.0
2012-03-12 12:00:00,22.5,22.52,22.47,22.51,12400.0,19.532,19.5494,19.506,19.5407,12400.0
2012-03-12 12:10:00,22.51,22.52,22.49,22.51,9000.0,19.5407,19.5494,19.5233,19.5407,9000.0
2012-03-12 12:20:00,22.52,22.52,22.49,22.49,7400.0,19.5494,19.5494,19.5233,19.5233,7400.0
2012-03-12 12:30:00,22.49,22.49,22.44,22.47,11400.0,19.5233,19.5233,19.4799,19.506,11400.0
2012-03-12 12:40:00,22.46,22.47,22.45,22.46,16300.0,19.4973,19.506,19.4886,19.4973,16300.0
2012-03-12 12:50:00,22.45,22.48,22.43,22.48,11900.0,19.4886,19.5147,19.4713,19.5147,11900.0
2012-03-12 13:00:00,22.48,22.48,22.46,22.47,6300.0,19.5147,19.5147,19.4973,19.506,6300.0
2012-03-12 13:10:00,22.46,22.47,22.43,22.47,16900.0,19.4973,19.506,19.4713,19.506,16900.0
2012-03-12 13:20:00,22.47,22.48,22.46,22.48,5100.0,19.506,19.5147,19.4973,19.5147,5100.0
2012-03-12 13:30:00,22.48,22.53,22.48,22.51,17100.0,19.5147,19.5581,19.5147,19.5407,17100.0
2012-03-12 13:40:00,22.52,22.53,22.51,22.52,11900.0,19.5494,19.5581,19.5407,19.5494,11900.0
2012-03-12 13:50:00,22.51,22.53,22.51,22.52,10200.0,19.5407,19.5581,19.5407,19.5494,10200.0
2012-03-12 14:00:00,22.52,22.53,22.52,22.53,11000.0,19.5494,19.5581,19.5494,19.5581,11000.0
2012-03-12 14:10:00,22.53,22.55,22.52,22.55,27200.0,19.5581,19.5754,19.5494,19.5754,27200.0
2012-03-12 14:20:00,22.55,22.55,22.52,22.54,33700.0,19.5754,19.5754,19.5494,19.5667,33700.0
2012-03-12 14:30:00,22.53,22.56,22.52,22.55,37100.0,19.5581,19.5841,19.5494,19.5754,37100.0
2012-03-12 14:40:00,22.55,22.57,22.55,22.57,6800.0,19.5754,19.5928,19.5754,19.5928,6800.0
2012-03-12 14:50:00,22.57,22.58,22.54,22.56,20000.0,19.5928,19.6015,19.5667,19.5841,20000.0
2012-03-12 15:00:00,22.55,22.56,22.53,22.54,11400.0,19.5754,19.5841,19.5581,19.5667,11400.0
2012-03-12 15:10:00,22.53,22.57,22.53,22.57,22700.0,19.5581,19.5928,19.5581,19.5928,22700.0
2012-03-12 15:20:00,22.57,22.6,22.57,22.59,14900.0,19.5928,19.6188,19.5928,19.6102,14900.0
2012-03-12 15:30:00,22.59,22.6,22.55,22.56,22900.0,19.6102,19.6188,19.5754,19.5841,22900.0
2012-03-12 15:40:00,22.55,22.57,22.54,22.55,41300.0,19.5754,19.5928,19.5667,19.5754,41300.0
2012-03-12 15:50:00,22.55,22.59,22.54,22.57,95400.0,19.5754,19.6102,19.5667,19.5928,95400.0
2012-03-13 09:30:00,22.61,22.68,22.48,22.5,42500.0,19.6275,19.6883,19.5147,19.532,42500.0
2012-03-13 09:40:00,22.49,22.5,22.37,22.37,27600.0,19.5233,19.532,19.4192,19.4192,27600.0
2012-03-13 09:50:00,22.37,22.42,22.36,22.38,40300.0,19.4192,19.4626,19.4105,19.4279,40300.0
2012-03-13 10:00:00,22.38,22.43,22.36,22.42,31500.0,19.4279,19.4713,19.4105,19.4626,31500.0
2012-03-13 10:10:00,22.43,22.43,22.4,22.42,20300.0,19.4713,19.4713,19.4452,19.4626,20300.0
2012-03-13 10:20:00,22.42,22.47,22.42,22.46,16200.0,19.4626,19.506,19.4626,19.4973,16200.0
2012-03-13 10:30:00,22.46,22.5,22.46,22.5,10700.0,19.4973,19.532,19.4973,19.532,10700.0
2012-03-13 10:40:00,22.49,22.57,22.49,22.57,16900.0,19.5233,19.5928,19.5233,19.5928,16900.0
2012-03-13 10:50:00,22.57,22.6,22.57,22.6,9000.0,19.5928,19.6188,19.5928,19.6188,9000.0
2012-03-13 11:00:00,22.59,22.64,22.59,22.62,29200.0,19.6102,19.6536,19.6102,19.6362,29200.0
2012-03-13 11:10:00,22.62,22.63,22.62,22.63,3700.0,19.6362,19.6449,19.6362,19.6449,3700.0
2012-03-13 11:20:00,22.63,22.72,22.63,22.71,38700.0,19.6449,19.723,19.6449,19.7143,38700.0
2012-03-13 11:30:00,22.71,22.78,22.71,22.78,15600.0,19.7143,19.7751,19.7143,19.7751,15600.0
2012-03-13 11:40:00,22.78,22.79,22.71,22.71,45500.0,19.7751,19.7838,19.7143,19.7143,45500.0
2012-03-13 11:50:00,22.72,22.75,22.71,22.74,17700.0,19.723,19.749,19.7143,19.7404,17700.0
2012-03-13 12:00:00,22.73,22.73,22.69,22.7,18900.0,19.7317,19.7317,19.697,19.7056,18900.0
2012-03-13 12:10:00,22.69,22.71,22.67,22.7,21200.0,19.697,19.7143,19.6796,19.7056,21200.0
2012-03-13 12:20:00,22.7,22.71,22.68,22.7,20900.0,19.7056,19.7143,19.6883,19.7056,20900.0
2012-03-13 12:30:00,22.7,22.76,22.7,22.75,33700.0,19.7056,19.7577,19.7056,19.749,33700.0
2012-03-13 12:40:00,22.75,22.77,22.74,22.77,12700.0,19.749,19.7664,19.7404,19.7664,12700.0
2012-03-13 12:50:00,22.78,22.79,22.74,22.77,73100.0,19.7751,19.7838,19.7404,19.7664,73100.0
2012-03-13 13:00:00,22.77,22.78,22.75,22.77,9200.0,19.7664,19.7751,19.749,19.7664,9200.0
2012-03-13 13:10:00,22.77,22.77,22.75,22.75,10500.0,19.7664,19.7664,19.749,19.749,10500.0
2012-03-13 13:20:00,22.75,22.76,22.71,22.71,12400.0,19.749,19.7577,19.7143,19.7143,12400.0
2012-03-13 13:30:00,22.71,22.73,22.69,22.69,22800.0,19.7143,19.7317,19.697,19.697,22800.0
2012-03-13 13:40:00,22.69,22.72,22.69,22.72,8400.0,19.697,19.723,19.697,19.723,8400.0
2012-03-13 13:50:00,22.72,22.73,22.7,22.7,29200.0,19.723,19.7317,19.7056,19.7056,29200.0
2012-03-13 14:00:00,22.7,22.72,22.69,22.72,9400.0,19.7056,19.723,19.697,19.723,9400.0
2012-03-13 14:10:00,22.72,22.73,22.67,22.72,26500.0,19.723,19.7317,19.6796,19.723,26500.0
2012-03-13 14:20:00,22.71,22.74,22.67,22.67,13000.0,19.7143,19.7404,19.6796,19.6796,13000.0
2012-03-13 14:30:00,22.68,22.71,22.68,22.69,13200.0,19.6883,19.7143,19.6883,19.697,13200.0
2012-03-13 14:40:00,22.68,22.72,22.68,22.69,22500.0,19.6883,19.723,19.6883,19.697,22500.0
2012-03-13 14:50:00,22.68,22.68,22.65,22.67,23700.0,19.6883,19.6883,19.6622,19.6796,23700.0
2012-03-13 15:00:00,22.68,22.79,22.68,22.78,34500.0,19.6883,19.7838,19.6883,19.7751,34500.0
2012-03-13 15:10:00,22.78,22.81,22.77,22.79,29500.0,19.7751,19.8011,19.7664,19.7838,29500.0
2012-03-13 15:20:00,22.78,22.83,22.77,22.79,44100.0,19.7751,19.8185,19.7664,19.7838,44100.0
2012-03-13 15:30:00,22.78,22.79,22.76,22.77,32400.0,19.7751,19.7838,19.7577,19.7664,32400.0
2012-03-13 15:40:00,22.77,22.81,22.75,22.76,71500.0,19.7664,19.8011,19.749,19.7577,71500.0
2012-03-13 15:50:00,22.75,22.85,22.75,22.85,172400.0,19.749,19.8359,19.749,19.8359,172400.0
2012-03-14 09:30:00,22.79,22.87,22.76,22.82,19800.0,19.7838,19.8532,19.7577,19.8098,19800.0
2012-03-14 09:40:00,22.82,22.84,22.78,22.78,12300.0,19.8098,19.8272,19.7751,19.7751,12300.0
2012-03-14 09:50:00,22.77,22.79,22.77,22.78,12900.0,19.7664,19.7838,19.7664,19.7751,12900.0
2012-03-14 10:00:00,22.78,22.81,22.78,22.81,26300.0,19.7751,19.8011,19.7751,19.8011,26300.0
2012-03-14 10:10:00,22.82,22.82,22.76,22.79,23000.0,19.8098,19.8098,19.7577,19.7838,23000.0
2012-03-14 10:20:00,22.8,22.8,22.73,22.76,17300.0,19.7924,19.7924,19.7317,19.7577,17300.0
2012-03-14 10:30:00,22.77,22.8,22.71,22.78,38100.0,19.7664,19.7924,19.7143,19.7751,38100.0
2012-03-14 10:40:00,22.78,22.78,22.75,22.75,64800.0,19.7751,19.7751,19.749,19.749,64800.0
2012-03-14 10:50:00,22.75,22.75,22.7,22.7,11800.0,19.749,19.749,19.7056,19.7056,11800.0
2012-03-14 11:00:00,22.71,22.73,22.7,22.7,18900.0,19.7143,19.7317,19.7056,19.7056,18900.0
2012-03-14 11:10:00,22.7,22.72,22.66,22.67,19200.0,19.7056,19.723,19.6709,19.6796,19200.0
2012-03-14 11:20:00,22.68,22.69,22.66,22.66,9500.0,19.6883,19.697,19.6709,19.6709,9500.0
2012-03-14 11:30:00,22.66,22.67,22.65,22.66,16600.0,19.6709,19.6796,19.6622,19.6709,16600.0
2012-03-14 11:40:00,22.66,22.69,22.66,22.69,15900.0,19.6709,19.697,19.6709,19.697,15900.0
2012-03-14 11:50:00,22.69,22.7,22.68,22.7,5800.0,19.697,19.7056,19.6883,19.7056,5800.0
2012-03-14 12:00:00,22.7,22.7,22.69,22.7,12700.0,19.7056,19.7056,19.697,19.7056,12700.0
2012-03-14 12:10:00,22.68,22.69,22.64,22.64,16200.0,19.6883,19.697,19.6536,19.6536,16200.0
2012-03-14 12:20:00,22.65,22.68,22.65,22.67,13700.0,19.6622,19.6883,19.6622,19.6796,13700.0
2012-03-14 12:30:00,22.68,22.68,22.65,22.66,12200.0,19.6883,19.6883,19.6622,19.6709,12200.0
2012-03-14 12:40:00,22.66,22.67,22.64,22.65,12200.0,19.6709,19.6796,19.6536,19.6622,12200.0
2012-03-14 12:50:00,22.65,22.66,22.64,22.66,7500.0,19.6622,19.6709,19.6536,19.6709,7500.0
2012-03-14 13:00:00,22.65,22.66,22.64,22.65,11400.0,19.6622,19.6709,19.6536,19.6622,11400.0
2012-03-14 13:10:00,22.65,22.71,22.65,22.7,20900.0,19.6622,19.7143,19.6622,19.7056,20900.0
2012-03-14 13:20:00,22.7,22.71,22.69,22.69,8500.0,19.7056,19.7143,19.697,19.697,8500.0
2012-03-14 13:30:00,22.69,22.73,22.69,22.71,12600.0,19.697,19.7317,19.697,19.7143,12600.0
2012-03-14 13:40:00,22.72,22.73,22.68,22.69,36500.0,19.723,19.7317,19.6883,19.697,36500.0
2012-03-14 13:50:00,22.7,22.7,22.66,22.67,16300.0,19.7056,19.7056,19.6709,19.6796,16300.0
2012-03-14 14:00:00,22.66,22.68,22.65,22.66,15800.0,19.6709,19.6883,19.6622,19.6709,15800.0
2012-03-14 14:10:00,22.67,22.69,22.65,22.68,18900.0,19.6796,19.697,19.6622,19.6883,18900.0
2012-03-14 14:20:00,22.68,22.68,22.66,22.68,21000.0,19.6883,19.6883,19.6709,19.6883,21000.0
2012-03-14 14:30:00,22.68,22.71,22.67,22.71,24900.0,19.6883,19.7143,19.6796,19.7143,24900.0
2012-03-14 14:40:00,22.7,22.72,22.69,22.71,20000.0,19.7056,19.723,19.697,19.7143,20000.0
2012-03-14 14:50:00,22.7,22.73,22.7,22.72,24600.0,19.7056,19.7317,19.7056,19.723,24600.0
2012-03-14 15:00:00,22.71,22.71,22.68,22.68,33000.0,19.7143,19.7143,19.6883,19.6883,33000.0
2012-03-14 15:10:00,22.68,22.68,22.62,22.62,25300.0,19.6883,19.6883,19.6362,19.6362,25300.0
2012-03-14 15:20:00,22.62,22.63,22.61,22.63,38900.0,19.6362,19.6449,19.6275,19.6449,38900.0
2012-03-14 15:30:00,22.62,22.63,22.62,22.62,21200.0,19.6362,19.6449,19.6362,19.6362,21200.0
2012-03-14 15:40:00,22.62,22.64,22.61,22.62,41600.0,19.6362,19.6536,19.6275,19.6362,41600.0
2012-03-14 15:50:00,22.63,22.66,22.62,22.65,54000.0,19.6449,19.6709,19.6362,19.6622,54000.0
2012-03-15 09:30:00,22.61,22.7,22.61,22.61,18800.0,19.6275,19.7056,19.6275,19.6275,18800.0
2012-03-15 09:40:00,22.61,22.66,22.6,22.66,30500.0,19.6275,19.6709,19.6188,19.6709,30500.0
2012-03-15 09:50:00,22.66,22.74,22.65,22.72,43900.0,19.6709,19.7404,19.6622,19.723,43900.0
2012-03-15 10:00:00,22.73,22.73,22.63,22.67,17900.0,19.7317,19.7317,19.6449,19.6796,17900.0
2012-03-15 10:10:00,22.67,22.73,22.66,22.73,10800.0,19.6796,19.7317,19.6709,19.7317,10800.0
2012-03-15 10:20:00,22.71,22.71,22.68,22.68,9000.0,19.7143,19.7143,19.6883,19.6883,9000.0
2012-03-15 10:30:00,22.68,22.74,22.68,22.72,24200.0,19.6883,19.7404,19.6883,19.723,24200.0
2012-03-15 10:40:00,22.73,22.73,22.67,22.68,16200.0,19.7317,19.7317,19.6796,19.6883,16200.0
2012-03-15 10:50:00,22.68,22.68,22.63,22.63,14300.0,19.6883,19.6883,19.6449,19.6449,14300.0
2012-03-15 11:00:00,22.63,22.64,22.6,22.61,12200.0,19.6449,19.6536,19.6188,19.6275,12200.0
2012-03-15 11:10:00,22.61,22.63,22.56,22.57,13400.0,19.6275,19.6449,19.5841,19.5928,13400.0
2012-03-15 11:20:00,22.57,22.6,22.57,22.6,8200.0,19.5928,19.6188,19.5928,19.6188,8200.0
2012-03-15 11:30:00,22.6,22.62,22.58,22.58,10900.0,19.6188,19.6362,19.6015,19.6015,10900.0
2012-03-15 11:40:00,22.59,22.64,22.59,22.62,14100.0,19.6102,19.6536,19.6102,19.6362,14100.0
2012-03-15 11:50:00,22.62,22.62,22.59,22.59,6300.0,19.6362,19.6362,19.6102,19.6102,6300.0
2012-03-15 12:00:00,22.59,22.6,22.59,22.6,8100.0,19.6102,19.6188,19.6102,19.6188,8100.0
2012-03-15 12:10:00,22.61,22.66,22.61,22.66,11000.0,19.6275,19.6709,19.6275,19.6709,11000.0
2012-03-15 12:20:00,22.66,22.7,22.66,22.68,9200.0,19.6709,19.7056,19.6709,19.6883,9200.0
2012-03-15 12:30:00,22.68,22.69,22.66,22.66,5200.0,19.6883,19.697,19.6709,19.6709,5200.0
2012-03-15 12:40:00,22.66,22.69,22.66,22.68,15600.0,19.6709,19.697,19.6709,19.6883,15600.0
2012-03-15 12:50:00,22.68,22.68,22.64,22.65,9900.0,19.6883,19.6883,19.6536,19.6622,9900.0
2012-03-15 13:00:00,22.65,22.69,22.65,22.69,10700.0,19.6622,19.697,19.6622,19.697,10700.0
2012-03-15 13:10:00,22.68,22.69,22.67,22.68,7400.0,19.6883,19.697,19.6796,19.6883,7400.0
2012-03-15 13:20:00,22.68,22.68,22.64,22.66,11000.0,19.6883,19.6883,19.6536,19.6709,11000.0
2012-03-15 13:30:00,22.65,22.66,22.65,22.65,4600.0,19.6622,19.6709,19.6622,19.6622,4600.0
2012-03-15 13:40:00,22.65,22.69,22.64,22.69,12700.0,19.6622,19.697,19.6536,19.697,12700.0
2012-03-15 13:50:00,22.69,22.69,22.65,22.68,26300.0,19.697,19.697,19.6622,19.6883,26300.0
2012-03-15 14:00:00,22.68,22.68,22.67,22.68,5200.0,19.6883,19.6883,19.6796,19.6883,5200.0
2012-03-15 14:10:00,22.68,22.68,22.65,22.66,11900.0,19.6883,19.6883,19.6622,19.6709,11900.0
2012-03-15 14:20:00,22.66,22.7,22.65,22.69,16700.0,19.6709,19.7056,19.6622,19.697,16700.0
2012-03-15 14:30:00,22.69,22.69,22.66,22.68,24400.0,19.697,19.697,19.6709,19.6883,24400.0
2012-03-15 14:40:00,22.68,22.73,22.68,22.73,10700.0,19.6883,19.7317,19.6883,19.7317,10700.0
2012-03-15 14:50:00,22.73,22.75,22.73,22.75,29400.0,19.7317,19.749,19.7317,19.749,29400.0
2012-03-15 15:00:00,22.74,22.75,22.72,22.73,27800.0,19.7404,19.749,19.723,19.7317,27800.0
2012-03-15 15:10:00,22.74,22.74,22.71,22.71,8200.0,19.7404,19.7404,19.7143,19.7143,8200.0
2012-03-15 15:20:00,22.71,22.74,22.7,22.7,26200.0,19.7143,19.7404,19.7056,19.7056,26200.0
2012-03-15 15:30:00,22.71,22.72,22.68,22.68,41100.0,19.7143,19.723,19.6883,19.6883,41100.0
2012-03-15 15:40:00,22.68,22.69,22.66,22.66,34100.0,19.6883,19.697,19.6709,19.6709,34100.0
2012-03-15 15:50:00,22.67,22.69,22.66,22.68,55300.0,19.6796,19.697,19.6709,19.6883,55300.0
2012-03-16 09:30:00,22.71,22.88,22.69,22.82,236800.0,19.7143,19.8619,19.697,19.8098,236800.0
2012-03-16 09:40:00,22.82,22.85,22.8,22.82,18500.0,19.8098,19.8359,19.7924,19.8098,18500.0
2012-03-16 09:50:00,22.82,22.83,22.8,22.82,12000.0,19.8098,19.8185,19.7924,19.8098,12000.0
2012-03-16 10:00:00,22.82,22.88,22.82,22.88,9700.0,19.8098,19.8619,19.8098,19.8619,9700.0
2012-03-16 10:10:00,22.88,22.89,22.85,22.85,13700.0,19.8619,19.8706,19.8359,19.8359,13700.0
2012-03-16 10:20:00,22.85,22.87,22.85,22.87,10000.0,19.8359,19.8532,19.8359,19.8532,10000.0
2012-03-16 10:30:00,22.86,22.86,22.82,22.85,17300.0,19.8445,19.8445,19.8098,19.8359,17300.0
2012-03-16 10:40:00,22.85,22.86,22.84,22.84,10300.0,19.8359,19.8445,19.8272,19.8272,10300.0
2012-03-16 10:50:00,22.85,22.87,22.84,22.85,12700.0,19.8359,19.8532,19.8272,19.8359,12700.0
2012-03-16 11:00:00,22.86,22.86,22.78,22.79,15000.0,19.8445,19.8445,19.7751,19.7838,15000.0
2012-03-16 11:10:00,22.78,22.78,22.74,22.74,9900.0,19.7751,19.7751,19.7404,19.7404,9900.0
2012-03-16 11:20:00,22.74,22.75,22.72,22.75,10400.0,19.7404,19.749,19.723,19.749,10400.0
2012-03-16 11:30:00,22.75,22.75,22.72,22.73,11300.0,19.749,19.749,19.723,19.7317,11300.0
2012-03-16 11:40:00,22.73,22.74,22.71,22.73,5700.0,19.7317,19.7404,19.7143,19.7317,5700.0
2012-03-16 11:50:00,22.73,22.77,22.73,22.75,14000.0,19.7317,19.7664,19.7317,19.749,14000.0
2012-03-16 12:00:00,22.75,22.76,22.71,22.72,9800.0,19.749,19.7577,19.7143,19.723,9800.0
2012-03-16 12:10:00,22.72,22.73,22.71,22.71,10100.0,19.723,19.7317,19.7143,19.7143,10100.0
2012-03-16 12:20:00,22.71,22.72,22.7,22.7,10300.0,19.7143,19.723,19.7056,19.7056,10300.0
2012-03-16 12:30:00,22.69,22.7,22.68,22.68,10000.0,19.697,19.7056,19.6883,19.6883,10000.0
2012-03-16 12:40:00,22.68,22.72,22.68,22.69,17300.0,19.6883,19.723,19.6883,19.697,17300.0
2012-03-16 12:50:00,22.7,22.7,22.69,22.69,8300.0,19.7056,19.7056,19.697,19.697,8300.0
2012-03-16 13:00:00,22.69,22.69,22.68,22.68,8600.0,19.697,19.697,19.6883,19.6883,8600.0
2012-03-16 13:10:00,22.68,22.69,22.66,22.66,9300.0,19.6883,19.697,19.6709,19.6709,9300.0
2012-03-16 13:20:00,22.66,22.68,22.66,22.66,13100.0,19.6709,19.6883,19.6709,19.6709,13100.0
2012-03-16 13:30:00,22.66,22.66,22.64,22.64,12300.0,19.6709,19.6709,19.6536,19.6536,12300.0
2012-03-16 13:40:00,22.64,22.65,22.63,22.63,9600.0,19.6536,19.6622,19.6449,19.6449,9600.0
2012-03-16 13:50:00,22.63,22.64,22.62,22.63,7800.0,19.6449,19.6536,19.6362,19.6449,7800.0
2012-03-16 14:00:00,22.63,22.64,22.62,22.63,12500.0,19.6449,19.6536,19.6362,19.6449,12500.0
2012-03-16 14:10:00,22.63,22.64,22.63,22.64,7300.0,19.6449,19.6536,19.6449,19.6536,7300.0
2012-03-16 14:20:00,22.64,22.66,22.64,22.64,17500.0,19.6536,19.6709,19.6536,19.6536,17500.0
2012-03-16 14:30:00,22.64,22.65,22.62,22.63,11900.0,19.6536,19.6622,19.6362,19.6449,11900.0
2012-03-16 14:40:00,22.63,22.64,22.62,22.63,13600.0,19.6449,19.6536,19.6362,19.6449,13600.0
2012-03-16 14:50:00,22.63,22.64,22.62,22.63,8000.0,19.6449,19.6536,19.6362,19.6449,8000.0
2012-03-16 15:00:00,22.62,22.64,22.62,22.64,9800.0,19.6362,19.6536,19.6362,19.6536,9800.0
2012-03-16 15:10:00,22.64,22.66,22.63,22.64,15800.0,19.6536,19.6709,19.6449,19.6536,15800.0
2012-03-16 15:20:00,22.64,22.68,22.63,22.68,14300.0,19.6536,19.6883,19.6449,19.6883,14300.0
2012-03-16 15:30:00,22.68,22.68,22.66,22.67,16600.0,19.6883,19.6883,19.6709,19.6796,16600.0
2012-03-16 15:40:00,22.67,22.71,22.66,22.69,54300.0,19.6796,19.7143,19.6709,19.697,54300.0
2012-03-16 15:50:00,22.7,22.8,22.69,22.79,311800.0,19.7056,19.7924,19.697,19.7838,311800.0
2012-03-19 09:30:00,22.74,22.82,22.69,22.73,14300.0,19.7404,19.8098,19.697,19.7317,14300.0
2012-03-19 09:40:00,22.73,22.8,22.68,22.78,33100.0,19.7317,19.7924,19.6883,19.7751,33100.0
2012-03-19 09:50:00,22.78,22.83,22.78,22.81,12000.0,19.7751,19.8185,19.7751,19.8011,12000.0
2012-03-19 10:00:00,22.81,22.81,22.75,22.79,29100.0,19.8011,19.8011,19.749,19.7838,29100.0
2012-03-19 10:10:00,22.79,22.8,22.75,22.75,5000.0,19.7838,19.7924,19.749,19.749,5000.0
2012-03-19 10:20:00,22.74,22.75,22.7,22.75,10600.0,19.7404,19.749,19.7056,19.749,10600.0
2012-03-19 10:30:00,22.75,22.75,22.73,22.74,7600.0,19.749,19.749,19.7317,19.7404,7600.0
2012-03-19 10:40:00,22.75,22.79,22.74,22.78,15000.0,19.749,19.7838,19.7404,19.7751,15000.0
2012-03-19 10:50:00,22.79,22.82,22.79,22.82,9100.0,19.7838,19.8098,19.7838,19.8098,9100.0
2012-03-19 11:00:00,22.81,22.81,22.77,22.77,12700.0,19.8011,19.8011,19.7664,19.7664,12700.0
2012-03-19 11:10:00,22.78,22.78,22.77,22.77,6500.0,19.7751,19.7751,19.7664,19.7664,6500.0
2012-03-19 11:20:00,22.77,22.77,22.72,22.72,10300.0,19.7664,19.7664,19.723,19.723,10300.0
2012-03-19 11:30:00,22.72,22.72,22.7,22.72,17500.0,19.723,19.723,19.7056,19.723,17500.0
2012-03-19 11:40:00,22.73,22.77,22.73,22.76,9000.0,19.7317,19.7664,19.7317,19.7577,9000.0
2012-03-19 11:50:00,22.77,22.79,22.76,22.76,24300.0,19.7664,19.7838,19.7577,19.7577,24300.0
2012-03-19 12:00:00,22.76,22.77,22.72,22.72,18800.0,19.7577,19.7664,19.723,19.723,18800.0
2012-03-19 12:10:00,22.73,22.73,22.69,22.69,31400.0,19.7317,19.7317,19.697,19.697,31400.0
2012-03-19 12:20:00,22.7,22.7,22.69,22.7,800.0,19.7056,19.7056,19.697,19.7056,800.0
2012-03-19 12:30:00,22.7,22.73,22.69,22.69,25200.0,19.7056,19.7317,19.697,19.697,25200.0
2012-03-19 12:40:00,22.7,22.72,22.69,22.71,18100.0,19.7056,19.723,19.697,19.7143,18100.0
2012-03-19 12:50:00,22.71,22.72,22.7,22.7,9400.0,19.7143,19.723,19.7056,19.7056,9400.0
2012-03-19 13:00:00,22.7,22.72,22.7,22.7,12000.0,19.7056,19.723,19.7056,19.7056,12000.0
2012-03-19 13:10:00,22.71,22.71,22.69,22.7,10200.0,19.7143,19.7143,19.697,19.7056,10200.0
2012-03-19 13:20:00,22.7,22.73,22.7,22.71,16600.0,19.7056,19.7317,19.7056,19.7143,16600.0
2012-03-19 13:30:00,22.71,22.71,22.68,22.69,8400.0,19.7143,19.7143,19.6883,19.697,8400.0
2012-03-19 13:40:00,22.7,22.71,22.69,22.7,14300.0,19.7056,19.7143,19.697,19.7056,14300.0
2012-03-19 13:50:00,22.7,22.72,22.7,22.72,5200.0,19.7056,19.723,19.7056,19.723,5200.0
2012-03-19 14:00:00,22.72,22.75,22.72,22.74,6300.0,19.723,19.749,19.723,19.7404,6300.0
2012-03-19 14:10:00,22.75,22.79,22.74,22.75,44700.0,19.749,19.7838,19.7404,19.749,44700.0
2012-03-19 14:20:00,22.75,22.75,22.73,22.74,8000.0,19.749,19.749,19.7317,19.7404,8000.0
2012-03-19 14:30:00,22.73,22.76,22.73,22.74,15500.0,19.7317,19.7577,19.7317,19.7404,15500.0
2012-03-19 14:40:00,22.74,22.74,22.72,22.72,20700.0,19.7404,19.7404,19.723,19.723,20700.0
2012-03-19 14:50:00,22.72,22.73,22.72,22.73,7000.0,19.723,19.7317,19.723,19.7317,7000.0
2012-03-19 15:00:00,22.73,22.73,22.72,22.73,16000.0,19.7317,19.7317,19.723,19.7317,16000.0
2012-03-19 15:10:00,22.73,22.75,22.72,22.73,37800.0,19.7317,19.749,19.723,19.7317,37800.0
2012-03-19 15:20:00,22.73,22.73,22.69,22.7,60500.0,19.7317,19.7317,19.697,19.7056,60500.0
2012-03-19 15:30:00,22.71,22.72,22.69,22.7,54600.0,19.7143,19.723,19.697,19.7056,54600.0
2012-03-19 15:40:00,22.7,22.71,22.67,22.7,56000.0,19.7056,19.7143,19.6796,19.7056,56000.0
2012-03-19 15:50:00,22.7,22.72,22.69,22.71,50000.0,19.7056,19.723,19.697,19.7143,50000.0
2012-03-20 09:30:00,22.54,22.6,22.47,22.54,25000.0,19.5667,19.6188,19.506,19.5667,25000.0
2012-03-20 09:40:00,22.54,22.59,22.52,22.58,30400.0,19.5667,19.6102,19.5494,19.6015,30400.0
2012-03-20 09:50:00,22.59,22.68,22.59,22.67,27400.0,19.6102,19.6883,19.6102,19.6796,27400.0
2012-03-20 10:00:00,22.66,22.66,22.61,22.63,44100.0,19.6709,19.6709,19.6275,19.6449,44100.0
2012-03-20 10:10:00,22.63,22.63,22.59,22.6,14000.0,19.6449,19.6449,19.6102,19.6188,14000.0
2012-03-20 10:20:00,22.59,22.6,22.55,22.56,22200.0,19.6102,19.6188,19.5754,19.5841,22200.0
2012-03-20 10:30:00,22.56,22.61,22.56,22.6,37100.0,19.5841,19.6275,19.5841,19.6188,37100.0
2012-03-20 10:40:00,22.6,22.6,22.54,22.57,22400.0,19.6188,19.6188,19.5667,19.5928,22400.0
2012-03-20 10:50:00,22.57,22.6,22.56,22.56,17400.0,19.5928,19.6188,19.5841,19.5841,17400.0
2012-03-20 11:00:00,22.56,22.59,22.56,22.57,13200.0,19.5841,19.6102,19.5841,19.5928,13200.0
2012-03-20 11:10:00,22.57,22.57,22.56,22.57,11700.0,19.5928,19.5928,19.5841,19.5928,11700.0
2012-03-20 11:20:00,22.57,22.59,22.56,22.57,19900.0,19.5928,19.6102,19.5841,19.5928,19900.0
2012-03-20 11:30:00,22.57,22.57,22.54,22.54,20400.0,19.5928,19.5928,19.5667,19.5667,20400.0
2012-03-20 11:40:00,22.54,22.56,22.48,22.48,70300.0,19.5667,19.5841,19.5147,19.5147,70300.0
2012-03-20 11:50:00,22.47,22.48,22.44,22.47,18800.0,19.506,19.5147,19.4799,19.506,18800.0
2012-03-20 12:00:00,22.47,22.5,22.47,22.49,16000.0,19.506,19.532,19.506,19.5233,16000.0
2012-03-20 12:10:00,22.5,22.5,22.48,22.49,8500.0,19.532,19.532,19.5147,19.5233,8500.0
2012-03-20 12:20:00,22.48,22.49,22.47,22.48,14000.0,19.5147,19.5233,19.506,19.5147,14000.0
2012-03-20 12:30:00,22.48,22.52,22.47,22.52,11700.0,19.5147,19.5494,19.506,19.5494,11700.0
2012-03-20 12:40:00,22.53,22.55,22.52,22.52,20600.0,19.5581,19.5754,19.5494,19.5494,20600.0
2012-03-20 12:50:00,22.51,22.54,22.51,22.54,9200.0,19.5407,19.5667,19.5407,19.5667,9200.0
2012-03-20 13:00:00,22.54,22.57,22.54,22.57,11400.0,19.5667,19.5928,19.5667,19.5928,11400.0
2012-03-20 13:10:00,22.56,22.57,22.53,22.54,14200.0,19.5841,19.5928,19.5581,19.5667,14200.0
2012-03-20 13:20:00,22.54,22.56,22.54,22.56,10800.0,19.5667,19.5841,19.5667,19.5841,10800.0
2012-03-20 13:30:00,22.55,22.56,22.54,22.55,9400.0,19.5754,19.5841,19.5667,19.5754,9400.0
2012-03-20 13:40:00,22.55,22.56,22.54,22.56,12500.0,19.5754,19.5841,19.5667,19.5841,12500.0
2012-03-20 13:50:00,22.56,22.56,22.55,22.56,9900.0,19.5841,19.5841,19.5754,19.5841,9900.0
2012-03-20 14:00:00,22.56,22.57,22.56,22.56,8500.0,19.5841,19.5928,19.5841,19.5841,8500.0
2012-03-20 14:10:00,22.57,22.62,22.56,22.61,23400.0,19.5928,19.6362,19.5841,19.6275,23400.0
2012-03-20 14:20:00,22.61,22.62,22.6,22.62,11400.0,19.6275,19.6362,19.6188,19.6362,11400.0
2012-03-20 14:30:00,22.61,22.62,22.61,22.62,10000.0,19.6275,19.6362,19.6275,19.6362,10000.0
2012-03-20 14:40:00,22.62,22.65,22.61,22.65,19800.0,19.6362,19.6622,19.6275,19.6622,19800.0
2012-03-20 14:50:00,22.65,22.65,22.6,22.63,36800.0,19.6622,19.6622,19.6188,19.6449,36800.0
2012-03-20 15:00:00,22.62,22.65,22.62,22.63,22900.0,19.6362,19.6622,19.6362,19.6449,22900.0
2012-03-20 15:10:00,22.63,22.63,22.62,22.63,18900.0,19.6449,19.6449,19.6362,19.6449,18900.0
2012-03-20 15:20:00,22.63,22.65,22.62,22.65,27300.0,19.6449,19.6622,19.6362,19.6622,27300.0
2012-03-20 15:30:00,22.65,22.65,22.6,22.61,36200.0,19.6622,19.6622,19.6188,19.6275,36200.0
2012-03-20 15:40:00,22.6,22.62,22.55,22.57,65600.0,19.6188,19.6362,19.5754,19.5928,65600.0
2012-03-20 15:50:00,22.57,22.57,22.56,22.56,97500.0,19.5928,19.5928,19.5841,19.5841,97500.0
2012-03-21 09:30:00,22.65,22.7,22.51,22.52,36300.0,19.6622,19.7056,19.5407,19.5494,36300.0
2012-03-21 09:40:00,22.52,22.52,22.44,22.48,26000.0,19.5494,19.5494,19.4799,19.5147,26000.0
2012-03-21 09:50:00,22.48,22.49,22.42,22.45,22000.0,19.5147,19.5233,19.4626,19.4886,22000.0
2012-03-21 10:00:00,22.44,22.45,22.38,22.38,17100.0,19.4799,19.4886,19.4279,19.4279,17100.0
2012-03-21 10:10:00,22.38,22.47,22.38,22.44,17500.0,19.4279,19.506,19.4279,19.4799,17500.0
2012-03-21 10:20:00,22.44,22.48,22.44,22.46,10900.0,19.4799,19.5147,19.4799,19.4973,10900.0
2012-03-21 10:30:00,22.46,22.48,22.46,22.47,19400.0,19.4973,19.5147,19.4973,19.506,19400.0
2012-03-21 10:40:00,22.46,22.46,22.42,22.45,17300.0,19.4973,19.4973,19.4626,19.4886,17300.0
2012-03-21 10:50:00,22.44,22.45,22.42,22.43,10800.0,19.4799,19.4886,19.4626,19.4713,10800.0
2012-03-21 11:00:00,22.42,22.46,22.42,22.46,15300.0,19.4626,19.4973,19.4626,19.4973,15300.0
2012-03-21 11:10:00,22.45,22.51,22.45,22.48,20500.0,19.4886,19.5407,19.4886,19.5147,20500.0
2012-03-21 11:20:00,22.49,22.53,22.49,22.53,10400.0,19.5233,19.5581,19.5233,19.5581,10400.0
2012-03-21 11:30:00,22.53,22.61,22.53,22.56,28600.0,19.5581,19.6275,19.5581,19.5841,28600.0
2012-03-21 11:40:00,22.56,22.56,22.53,22.54,4400.0,19.5841,19.5841,19.5581,19.5667,4400.0
2012-03-21 11:50:00,22.54,22.57,22.53,22.57,8700.0,19.5667,19.5928,19.5581,19.5928,8700.0
2012-03-21 12:00:00,22.57,22.63,22.57,22.63,7600.0,19.5928,19.6449,19.5928,19.6449,7600.0
2012-03-21 12:10:00,22.63,22.66,22.62,22.65,12600.0,19.6449,19.6709,19.6362,19.6622,12600.0
2012-03-21 12:20:00,22.65,22.67,22.64,22.66,13700.0,19.6622,19.6796,19.6536,19.6709,13700.0
2012-03-21 12:30:00,22.65,22.68,22.65,22.67,9400.0,19.6622,19.6883,19.6622,19.6796,9400.0
2012-03-21 12:40:00,22.68,22.69,22.67,22.69,7500.0,19.6883,19.697,19.6796,19.697,7500.0
2012-03-21 12:50:00,22.69,22.7,22.69,22.7,9800.0,19.697,19.7056,19.697,19.7056,9800.0
2012-03-21 13:00:00,22.7,22.72,22.69,22.7,17400.0,19.7056,19.723,19.697,19.7056,17400.0
2012-03-21 13:10:00,22.69,22.7,22.68,22.69,7900.0,19.697,19.7056,19.6883,19.697,7900.0
2012-03-21 13:20:00,22.68,22.69,22.68,22.69,10600.0,19.6883,19.697,19.6883,19.697,10600.0
2012-03-21 13:30:00,22.69,22.69,22.64,22.67,47900.0,19.697,19.697,19.6536,19.6796,47900.0
2012-03-21 13:40:00,22.67,22.67,22.66,22.67,5500.0,19.6796,19.6796,19.6709,19.6796,5500.0
2012-03-21 13:50:00,22.67,22.7,22.66,22.7,14400.0,19.6796,19.7056,19.6709,19.7056,14400.0
2012-03-21 14:00:00,22.7,22.75,22.7,22.75,13400.0,19.7056,19.749,19.7056,19.749,13400.0
2012-03-21 14:10:00,22.75,22.77,22.74,22.77,12800.0,19.749,19.7664,19.7404,19.7664,12800.0
2012-03-21 14:20:00,22.77,22.78,22.76,22.78,9300.0,19.7664,19.7751,19.7577,19.7751,9300.0
2012-03-21 14:30:00,22.78,22.81,22.78,22.81,18800.0,19.7751,19.8011,19.7751,19.8011,18800.0
2012-03-21 14:40:00,22.81,22.83,22.8,22.83,24100.0,19.8011,19.8185,19.7924,19.8185,24100.0
2012-03-21 14:50:00,22.83,22.83,22.78,22.8,35400.0,19.8185,19.8185,19.7751,19.7924,35400.0
2012-03-21 15:00:00,22.81,22.84,22.8,22.83,29800.0,19.8011,19.8272,19.7924,19.8185,29800.0
2012-03-21 15:10:00,22.83,22.85,22.83,22.85,14800.0,19.8185,19.8359,19.8185,19.8359,14800.0
2012-03-21 15:20:00,22.85,22.88,22.84,22.88,41000.0,19.8359,19.8619,19.8272,19.8619,41000.0
2012-03-21 15:30:00,22.88,22.9,22.87,22.89,30900.0,19.8619,19.8793,19.8532,19.8706,30900.0
2012-03-21 15:40:00,22.89,22.89,22.87,22.88,128800.0,19.8706,19.8706,19.8532,19.8619,128800.0
2012-03-21 15:50:00,22.88,22.89,22.82,22.82,136500.0,19.8619,19.8706,19.8098,19.8098,136500.0
2012-03-22 09:30:00,22.78,22.89,22.69,22.84,35700.0,19.7751,19.8706,19.697,19.8272,35700.0
2012-03-22 09:40:00,22.84,22.99,22.84,22.98,56300.0,19.8272,19.9574,19.8272,19.9487,56300.0
2012-03-22 09:50:00,22.98,23.03,22.98,23.0,51700.0,19.9487,19.9921,19.9487,19.9661,51700.0
2012-03-22 10:00:00,23.01,23.07,22.99,23.03,30500.0,19.9747,20.0268,19.9574,19.9921,30500.0
2012-03-22 10:10:00,23.03,23.11,23.03,23.07,23100.0,19.9921,20.0616,19.9921,20.0268,23100.0
2012-03-22 10:20:00,23.07,23.1,23.07,23.08,14700.0,20.0268,20.0529,20.0268,20.0355,14700.0
2012-03-22 10:30:00,23.08,23.08,23.01,23.04,20400.0,20.0355,20.0355,19.9747,20.0008,20400.0
2012-03-22 10:40:00,23.05,23.09,23.05,23.05,18500.0,20.0095,20.0442,20.0095,20.0095,18500.0
2012-03-22 10:50:00,23.05,23.1,23.02,23.02,50800.0,20.0095,20.0529,19.9834,19.9834,50800.0
2012-03-22 11:00:00,23.02,23.04,23.01,23.03,60300.0,19.9834,20.0008,19.9747,19.9921,60300.0
2012-03-22 11:10:00,23.03,23.06,23.03,23.05,7100.0,19.9921,20.0182,19.9921,20.0095,7100.0
2012-03-22 11:20:00,23.06,23.1,23.05,23.08,18200.0,20.0182,20.0529,20.0095,20.0355,18200.0
2012-03-22 11:30:00,23.08,23.08,23.07,23.07,8700.0,20.0355,20.0355,20.0268,20.0268,8700.0
2012-03-22 11:40:00,23.07,23.18,23.06,23.18,43400.0,20.0268,20.1223,20.0182,20.1223,43400.0
2012-03-22 11:50:00,23.18,23.18,23.11,23.13,25500.0,20.1223,20.1223,20.0616,20.0789,25500.0
2012-03-22 12:00:00,23.13,23.24,23.13,23.2,178400.0,20.0789,20.1744,20.0789,20.1397,178400.0
2012-03-22 12:10:00,23.21,23.25,23.21,23.21,74500.0,20.1484,20.1831,20.1484,20.1484,74500.0
2012-03-22 12:20:00,23.21,23.22,23.18,23.2,35800.0,20.1484,20.157,20.1223,20.1397,35800.0
2012-03-22 12:30:00,23.19,23.2,23.19,23.2,17100.0,20.131,20.1397,20.131,20.1397,17100.0
2012-03-22 12:40:00,23.19,23.21,23.19,23.21,26000.0,20.131,20.1484,20.131,20.1484,26000.0
2012-03-22 12:50:00,23.21,23.27,23.2,23.27,73300.0,20.1484,20.2005,20.1397,20.2005,73300.0
2012-03-22 13:00:00,23.28,23.28,23.24,23.24,27300.0,20.2091,20.2091,20.1744,20.1744,27300.0
2012-03-22 13:10:00,23.25,23.28,23.24,23.27,20800.0,20.1831,20.2091,20.1744,20.2005,20800.0
2012-03-22 13:20:00,23.27,23.3,23.26,23.3,28000.0,20.2005,20.2265,20.1918,20.2265,28000.0
2012-03-22 13:30:00,23.3,23.34,23.27,23.33,88700.0,20.2265,20.2612,20.2005,20.2525,88700.0
2012-03-22 13:40:00,23.33,23.34,23.31,23.32,32300.0,20.2525,20.2612,20.2352,20.2439,32300.0
2012-03-22 13:50:00,23.32,23.35,23.31,23.35,28100.0,20.2439,20.2699,20.2352,20.2699,28100.0
2012-03-22 14:00:00,23.36,23.38,23.33,23.33,48300.0,20.2786,20.2959,20.2525,20.2525,48300.0
2012-03-22 14:10:00,23.33,23.34,23.29,23.29,42000.0,20.2525,20.2612,20.2178,20.2178,42000.0
2012-03-22 14:20:00,23.29,23.32,23.28,23.28,97300.0,20.2178,20.2439,20.2091,20.2091,97300.0
2012-03-22 14:30:00,23.29,23.31,23.28,23.3,39500.0,20.2178,20.2352,20.2091,20.2265,39500.0
2012-03-22 14:40:00,23.3,23.32,23.28,23.3,56600.0,20.2265,20.2439,20.2091,20.2265,56600.0
2012-03-22 14:50:00,23.3,23.3,23.26,23.3,40500.0,20.2265,20.2265,20.1918,20.2265,40500.0
2012-03-22 15:00:00,23.3,23.32,23.29,23.32,38600.0,20.2265,20.2439,20.2178,20.2439,38600.0
2012-03-22 15:10:00,23.32,23.33,23.28,23.28,53400.0,20.2439,20.2525,20.2091,20.2091,53400.0
2012-03-22 15:20:00,23.28,23.32,23.26,23.32,58700.0,20.2091,20.2439,20.1918,20.2439,58700.0
2012-03-22 15:30:00,23.32,23.37,23.29,23.36,49600.0,20.2439,20.2873,20.2178,20.2786,49600.0
2012-03-22 15:40:00,23.36,23.39,23.32,23.35,102500.0,20.2786,20.3046,20.2439,20.2699,102500.0
2012-03-22 15:50:00,23.35,23.38,23.34,23.38,137300.0,20.2699,20.2959,20.2612,20.2959,137300.0
2012-03-23 09:30:00,23.45,23.45,23.31,23.41,45800.0,20.3567,20.3567,20.2352,20.322,45800.0
2012-03-23 09:40:00,23.41,23.44,23.39,23.41,39100.0,20.322,20.348,20.3046,20.322,39100.0
2012-03-23 09:50:00,23.4,23.44,23.4,23.4,31100.0,20.3133,20.348,20.3133,20.3133,31100.0
2012-03-23 10:00:00,23.4,23.43,23.35,23.37,71900.0,20.3133,20.3393,20.2699,20.2873,71900.0
2012-03-23 10:10:00,23.37,23.39,23.33,23.34,47000.0,20.2873,20.3046,20.2525,20.2612,47000.0
2012-03-23 10:20:00,23.33,23.36,23.32,23.33,36200.0,20.2525,20.2786,20.2439,20.2525,36200.0
2012-03-23 10:30:00,23.33,23.36,23.33,23.35,34300.0,20.2525,20.2786,20.2525,20.2699,34300.0
2012-03-23 10:40:00,23.35,23.39,23.34,23.34,29700.0,20.2699,20.3046,20.2612,20.2612,29700.0
2012-03-23 10:50:00,23.35,23.39,23.34,23.38,16600.0,20.2699,20.3046,20.2612,20.2959,16600.0
2012-03-23 11:00:00,23.38,23.39,23.36,23.36,16800.0,20.2959,20.3046,20.2786,20.2786,16800.0
2012-03-23 11:10:00,23.36,23.44,23.36,23.44,17000.0,20.2786,20.348,20.2786,20.348,17000.0
2012-03-23 11:20:00,23.44,23.47,23.44,23.46,14400.0,20.348,20.3741,20.348,20.3654,14400.0
2012-03-23 11:30:00,23.47,23.48,23.46,23.47,24000.0,20.3741,20.3828,20.3654,20.3741,24000.0
2012-03-23 11:40:00,23.47,23.47,23.42,23.43,25200.0,20.3741,20.3741,20.3307,20.3393,25200.0
2012-03-23 11:50:00,23.43,23.46,23.43,23.43,33900.0,20.3393,20.3654,20.3393,20.3393,33900.0
2012-03-23 12:00:00,23.43,23.44,23.42,23.42,15200.0,20.3393,20.348,20.3307,20.3307,15200.0
2012-03-23 12:10:00,23.42,23.46,23.42,23.46,38200.0,20.3307,20.3654,20.3307,20.3654,38200.0
2012-03-23 12:20:00,23.46,23.46,23.44,23.45,10600.0,20.3654,20.3654,20.348,20.3567,10600.0
2012-03-23 12:30:00,23.46,23.46,23.41,23.46,42800.0,20.3654,20.3654,20.322,20.3654,42800.0
2012-03-23 12:40:00,23.46,23.47,23.44,23.44,11800.0,20.3654,20.3741,20.348,20.348,11800.0
2012-03-23 12:50:00,23.44,23.49,23.44,23.48,38700.0,20.348,20.3914,20.348,20.3828,38700.0
2012-03-23 13:00:00,23.48,23.49,23.48,23.48,8100.0,20.3828,20.3914,20.3828,20.3828,8100.0
2012-03-23 13:10:00,23.48,23.54,23.48,23.53,64400.0,20.3828,20.4348,20.3828,20.4262,64400.0
2012-03-23 13:20:00,23.54,23.57,23.5,23.55,81900.0,20.4348,20.4609,20.4001,20.4435,81900.0
2012-03-23 13:30:00,23.55,23.56,23.52,23.53,23600.0,20.4435,20.4522,20.4175,20.4262,23600.0
2012-03-23 13:40:00,23.52,23.53,23.52,23.53,22100.0,20.4175,20.4262,20.4175,20.4262,22100.0
2012-03-23 13:50:00,23.54,23.56,23.51,23.53,51200.0,20.4348,20.4522,20.4088,20.4262,51200.0
2012-03-23 14:00:00,23.53,23.54,23.5,23.51,39100.0,20.4262,20.4348,20.4001,20.4088,39100.0
2012-03-23 14:10:00,23.51,23.53,23.5,23.52,24700.0,20.4088,20.4262,20.4001,20.4175,24700.0
2012-03-23 14:20:00,23.53,23.55,23.52,23.55,21100.0,20.4262,20.4435,20.4175,20.4435,21100.0
2012-03-23 14:30:00,23.55,23.55,23.53,23.53,25800.0,20.4435,20.4435,20.4262,20.4262,25800.0
2012-03-23 14:40:00,23.54,23.56,23.53,23.56,36600.0,20.4348,20.4522,20.4262,20.4522,36600.0
2012-03-23 14:50:00,23.57,23.59,23.55,23.56,25100.0,20.4609,20.4782,20.4435,20.4522,25100.0
2012-03-23 15:00:00,23.56,23.58,23.55,23.58,32800.0,20.4522,20.4696,20.4435,20.4696,32800.0
2012-03-23 15:10:00,23.58,23.58,23.57,23.57,31500.0,20.4696,20.4696,20.4609,20.4609,31500.0
2012-03-23 15:20:00,23.57,23.6,23.57,23.58,65000.0,20.4609,20.4869,20.4609,20.4696,65000.0
2012-03-23 15:30:00,23.58,23.61,23.55,23.55,43100.0,20.4696,20.4956,20.4435,20.4435,43100.0
2012-03-23 15:40:00,23.55,23.58,23.49,23.54,86600.0,20.4435,20.4696,20.3914,20.4348,86600.0
2012-03-23 15:50:00,23.54,23.56,23.52,23.53,196000.0,20.4348,20.4522,20.4175,20.4262,196000.0
2012-03-26 09:30:00,23.67,23.77,23.53,23.74,49500.0,20.5477,20.6345,20.4262,20.6085,49500.0
2012-03-26 09:40:00,23.75,23.76,23.65,23.68,54100.0,20.6171,20.6258,20.5303,20.5564,54100.0
2012-03-26 09:50:00,23.69,23.7,23.67,23.68,8900.0,20.565,20.5737,20.5477,20.5564,8900.0
2012-03-26 10:00:00,23.68,23.72,23.63,23.71,19200.0,20.5564,20.5911,20.513,20.5824,19200.0
2012-03-26 10:10:00,23.71,23.73,23.69,23.71,13300.0,20.5824,20.5998,20.565,20.5824,13300.0
2012-03-26 10:20:00,23.71,23.71,23.63,23.63,20000.0,20.5824,20.5824,20.513,20.513,20000.0
2012-03-26 10:30:00,23.63,23.65,23.61,23.64,52900.0,20.513,20.5303,20.4956,20.5216,52900.0
2012-03-26 10:40:00,23.65,23.65,23.6,23.61,37000.0,20.5303,20.5303,20.4869,20.4956,37000.0
2012-03-26 10:50:00,23.61,23.62,23.58,23.58,20100.0,20.4956,20.5043,20.4696,20.4696,20100.0
2012-03-26 11:00:00,23.59,23.63,23.58,23.62,17400.0,20.4782,20.513,20.4696,20.5043,17400.0
2012-03-26 11:10:00,23.63,23.65,23.61,23.63,24200.0,20.513,20.5303,20.4956,20.513,24200.0
2012-03-26 11:20:00,23.63,23.64,23.56,23.56,27000.0,20.513,20.5216,20.4522,20.4522,27000.0
2012-03-26 11:30:00,23.56,23.58,23.55,23.58,7800.0,20.4522,20.4696,20.4435,20.4696,7800.0
2012-03-26 11:40:00,23.58,23.6,23.56,23.59,23100.0,20.4696,20.4869,20.4522,20.4782,23100.0
2012-03-26 11:50:00,23.58,23.62,23.58,23.62,51500.0,20.4696,20.5043,20.4696,20.5043,51500.0
2012-03-26 12:00:00,23.61,23.65,23.61,23.65,21100.0,20.4956,20.5303,20.4956,20.5303,21100.0
2012-03-26 12:10:00,23.65,23.66,23.64,23.64,36500.0,20.5303,20.539,20.5216,20.5216,36500.0
2012-03-26 12:20:00,23.65,23.67,23.64,23.66,33500.0,20.5303,20.5477,20.5216,20.539,33500.0
2012-03-26 12:30:00,23.66,23.68,23.65,23.66,49800.0,20.539,20.5564,20.5303,20.539,49800.0
2012-03-26 12:40:00,23.67,23.68,23.65,23.66,35100.0,20.5477,20.5564,20.5303,20.539,35100.0
2012-03-26 12:50:00,23.67,23.68,23.65,23.67,30300.0,20.5477,20.5564,20.5303,20.5477,30300.0
2012-03-26 13:00:00,23.68,23.7,23.68,23.69,7600.0,20.5564,20.5737,20.5564,20.565,7600.0
2012-03-26 13:10:00,23.7,23.72,23.7,23.72,10900.0,20.5737,20.5911,20.5737,20.5911,10900.0
2012-03-26 13:20:00,23.71,23.72,23.69,23.71,33800.0,20.5824,20.5911,20.565,20.5824,33800.0
2012-03-26 13:30:00,23.71,23.76,23.71,23.73,12800.0,20.5824,20.6258,20.5824,20.5998,12800.0
2012-03-26 13:40:00,23.74,23.74,23.72,23.72,6600.0,20.6085,20.6085,20.5911,20.5911,6600.0
2012-03-26 13:50:00,23.72,23.73,23.69,23.69,33200.0,20.5911,20.5998,20.565,20.565,33200.0
2012-03-26 14:00:00,23.7,23.71,23.7,23.71,6800.0,20.5737,20.5824,20.5737,20.5824,6800.0
2012-03-26 14:10:00,23.71,23.71,23.7,23.7,27600.0,20.5824,20.5824,20.5737,20.5737,27600.0
2012-03-26 14:20:00,23.7,23.75,23.7,23.75,10100.0,20.5737,20.6171,20.5737,20.6171,10100.0
2012-03-26 14:30:00,23.75,23.76,23.72,23.76,32400.0,20.6171,20.6258,20.5911,20.6258,32400.0
2012-03-26 14:40:00,23.76,23.77,23.74,23.75,23300.0,20.6258,20.6345,20.6085,20.6171,23300.0
2012-03-26 14:50:00,23.76,23.8,23.76,23.79,23500.0,20.6258,20.6605,20.6258,20.6519,23500.0
2012-03-26 15:00:00,23.78,23.83,23.78,23.83,38700.0,20.6432,20.6866,20.6432,20.6866,38700.0
2012-03-26 15:10:00,23.84,23.86,23.81,23.81,23300.0,20.6953,20.7126,20.6692,20.6692,23300.0
2012-03-26 15:20:00,23.81,23.82,23.77,23.77,37000.0,20.6692,20.6779,20.6345,20.6345,37000.0
2012-03-26 15:30:00,23.77,23.78,23.72,23.73,21000.0,20.6345,20.6432,20.5911,20.5998,21000.0
2012-03-26 15:40:00,23.72,23.8,23.72,23.8,51600.0,20.5911,20.6605,20.5911,20.6605,51600.0
2012-03-26 15:50:00,23.79,23.8,23.75,23.79,83200.0,20.6519,20.6605,20.6171,20.6519,83200.0
2012-03-27 09:30:00,23.85,23.9,23.84,23.84,46000.0,20.7039,20.7473,20.6953,20.6953,46000.0
2012-03-27 09:40:00,23.84,23.88,23.84,23.88,43200.0,20.6953,20.73,20.6953,20.73,43200.0
2012-03-27 09:50:00,23.89,23.89,23.84,23.88,14100.0,20.7387,20.7387,20.6953,20.73,14100.0
2012-03-27 10:00:00,23.88,23.88,23.77,23.77,30800.0,20.73,20.73,20.6345,20.6345,30800.0
2012-03-27 10:10:00,23.77,23.8,23.75,23.75,31700.0,20.6345,20.6605,20.6171,20.6171,31700.0
2012-03-27 10:20:00,23.74,23.74,23.68,23.69,30100.0,20.6085,20.6085,20.5564,20.565,30100.0
2012-03-27 10:30:00,23.69,23.72,23.66,23.67,48300.0,20.565,20.5911,20.539,20.5477,48300.0
2012-03-27 10:40:00,23.67,23.68,23.64,23.64,27000.0,20.5477,20.5564,20.5216,20.5216,27000.0
2012-03-27 10:50:00,23.64,23.64,23.6,23.61,24900.0,20.5216,20.5216,20.4869,20.4956,24900.0
2012-03-27 11:00:00,23.62,23.65,23.6,23.64,114200.0,20.5043,20.5303,20.4869,20.5216,114200.0
2012-03-27 11:10:00,23.65,23.75,23.64,23.75,17900.0,20.5303,20.6171,20.5216,20.6171,17900.0
2012-03-27 11:20:00,23.75,23.8,23.75,23.75,23700.0,20.6171,20.6605,20.6171,20.6171,23700.0
2012-03-27 11:30:00,23.75,23.76,23.69,23.7,67300.0,20.6171,20.6258,20.565,20.5737,67300.0
2012-03-27 11:40:00,23.69,23.71,23.67,23.68,19100.0,20.565,20.5824,20.5477,20.5564,19100.0
2012-03-27 11:50:00,23.69,23.76,23.69,23.75,7800.0,20.565,20.6258,20.565,20.6171,7800.0
2012-03-27 12:00:00,23.76,23.78,23.75,23.76,17400.0,20.6258,20.6432,20.6171,20.6258,17400.0
2012-03-27 12:10:00,23.76,23.82,23.76,23.81,13300.0,20.6258,20.6779,20.6258,20.6692,13300.0
2012-03-27 12:20:00,23.81,23.81,23.76,23.76,12100.0,20.6692,20.6692,20.6258,20.6258,12100.0
2012-03-27 12:30:00,23.76,23.76,23.71,23.71,16500.0,20.6258,20.6258,20.5824,20.5824,16500.0
2012-03-27 12:40:00,23.71,23.72,23.7,23.71,16200.0,20.5824,20.5911,20.5737,20.5824,16200.0
2012-03-27 12:50:00,23.71,23.72,23.71,23.72,7400.0,20.5824,20.5911,20.5824,20.5911,7400.0
2012-03-27 13:00:00,23.71,23.74,23.71,23.74,10200.0,20.5824,20.6085,20.5824,20.6085,10200.0
2012-03-27 13:10:00,23.74,23.78,23.74,23.77,15000.0,20.6085,20.6432,20.6085,20.6345,15000.0
2012-03-27 13:20:00,23.77,23.78,23.76,23.77,9800.0,20.6345,20.6432,20.6258,20.6345,9800.0
2012-03-27 13:30:00,23.77,23.8,23.76,23.79,17700.0,20.6345,20.6605,20.6258,20.6519,17700.0
2012-03-27 13:40:00,23.8,23.86,23.79,23.86,20800.0,20.6605,20.7126,20.6519,20.7126,20800.0
2012-03-27 13:50:00,23.86,23.87,23.85,23.86,16200.0,20.7126,20.7213,20.7039,20.7126,16200.0
2012-03-27 14:00:00,23.85,23.85,23.81,23.81,20200.0,20.7039,20.7039,20.6692,20.6692,20200.0
2012-03-27 14:10:00,23.81,23.85,23.8,23.84,19600.0,20.6692,20.7039,20.6605,20.6953,19600.0
2012-03-27 14:20:00,23.84,23.84,23.83,23.84,9100.0,20.6953,20.6953,20.6866,20.6953,9100.0
2012-03-27 14:30:00,23.83,23.84,23.79,23.79,17300.0,20.6866,20.6953,20.6519,20.6519,17300.0
2012-03-27 14:40:00,23.79,23.8,23.78,23.8,26500.0,20.6519,20.6605,20.6432,20.6605,26500.0
2012-03-27 14:50:00,23.8,23.82,23.77,23.81,29900.0,20.6605,20.6779,20.6345,20.6692,29900.0
2012-03-27 15:00:00,23.82,23.82,23.79,23.79,13200.0,20.6779,20.6779,20.6519,20.6519,13200.0
2012-03-27 15:10:00,23.8,23.81,23.79,23.8,41000.0,20.6605,20.6692,20.6519,20.6605,41000.0
2012-03-27 15:20:00,23.8,23.8,23.76,23.77,34000.0,20.6605,20.6605,20.6258,20.6345,34000.0
2012-03-27 15:30:00,23.76,23.79,23.76,23.78,34400.0,20.6258,20.6519,20.6258,20.6432,34400.0
2012-03-27 15:40:00,23.78,23.79,23.71,23.74,64200.0,20.6432,20.6519,20.5824,20.6085,64200.0
2012-03-27 15:50:00,23.74,23.76,23.72,23.76,104800.0,20.6085,20.6258,20.5911,20.6258,104800.0
2012-03-28 09:30:00,23.75,23.75,23.65,23.69,16400.0,20.6171,20.6171,20.5303,20.565,16400.0
2012-03-28 09:40:00,23.69,23.7,23.61,23.61,25900.0,20.565,20.5737,20.4956,20.4956,25900.0
2012-03-28 09:50:00,23.6,23.64,23.58,23.6,24800.0,20.4869,20.5216,20.4696,20.4869,24800.0
2012-03-28 10:00:00,23.61,23.64,23.6,23.6,14000.0,20.4956,20.5216,20.4869,20.4869,14000.0
2012-03-28 10:10:00,23.6,23.64,23.57,23.61,22300.0,20.4869,20.5216,20.4609,20.4956,22300.0
2012-03-28 10:20:00,23.62,23.64,23.57,23.6,19600.0,20.5043,20.5216,20.4609,20.4869,19600.0
2012-03-28 10:30:00,23.59,23.59,23.54,23.57,22400.0,20.4782,20.4782,20.4348,20.4609,22400.0
2012-03-28 10:40:00,23.57,23.58,23.54,23.55,14400.0,20.4609,20.4696,20.4348,20.4435,14400.0
2012-03-28 10:50:00,23.55,23.55,23.49,23.5,65200.0,20.4435,20.4435,20.3914,20.4001,65200.0
2012-03-28 11:00:00,23.51,23.54,23.49,23.54,11600.0,20.4088,20.4348,20.3914,20.4348,11600.0
2012-03-28 11:10:00,23.55,23.6,23.52,23.6,11100.0,20.4435,20.4869,20.4175,20.4869,11100.0
2012-03-28 11:20:00,23.6,23.61,23.59,23.61,6500.0,20.4869,20.4956,20.4782,20.4956,6500.0
2012-03-28 11:30:00,23.61,23.63,23.6,23.61,12300.0,20.4956,20.513,20.4869,20.4956,12300.0
2012-03-28 11:40:00,23.61,23.62,23.59,23.59,12900.0,20.4956,20.5043,20.4782,20.4782,12900.0
2012-03-28 11:50:00,23.59,23.59,23.52,23.57,20400.0,20.4782,20.4782,20.4175,20.4609,20400.0
2012-03-28 12:00:00,23.56,23.58,23.54,23.55,11500.0,20.4522,20.4696,20.4348,20.4435,11500.0
2012-03-28 12:10:00,23.55,23.64,23.55,23.62,13800.0,20.4435,20.5216,20.4435,20.5043,13800.0
2012-03-28 12:20:00,23.62,23.64,23.61,23.64,9600.0,20.5043,20.5216,20.4956,20.5216,9600.0
2012-03-28 12:30:00,23.64,23.64,23.6,23.6,8500.0,20.5216,20.5216,20.4869,20.4869,8500.0
2012-03-28 12:40:00,23.6,23.63,23.58,23.6,50400.0,20.4869,20.513,20.4696,20.4869,50400.0
2012-03-28 12:50:00,23.59,23.63,23.57,23.63,10400.0,20.4782,20.513,20.4609,20.513,10400.0
2012-03-28 13:00:00,23.63,23.66,23.62,23.65,37500.0,20.513,20.539,20.5043,20.5303,37500.0
2012-03-28 13:10:00,23.65,23.65,23.58,23.63,8600.0,20.5303,20.5303,20.4696,20.513,8600.0
2012-03-28 13:20:00,23.62,23.64,23.58,23.59,10000.0,20.5043,20.5216,20.4696,20.4782,10000.0
2012-03-28 13:30:00,23.59,23.6,23.57,23.6,6500.0,20.4782,20.4869,20.4609,20.4869,6500.0
2012-03-28 13:40:00,23.61,23.65,23.61,23.61,13000.0,20.4956,20.5303,20.4956,20.4956,13000.0
2012-03-28 13:50:00,23.61,23.64,23.61,23.63,11000.0,20.4956,20.5216,20.4956,20.513,11000.0
2012-03-28 14:00:00,23.63,23.65,23.61,23.62,24500.0,20.513,20.5303,20.4956,20.5043,24500.0
2012-03-28 14:10:00,23.63,23.7,23.62,23.64,44400.0,20.513,20.5737,20.5043,20.5216,44400.0
2012-03-28 14:20:00,23.64,23.67,23.62,23.67,23400.0,20.5216,20.5477,20.5043,20.5477,23400.0
2012-03-28 14:30:00,23.67,23.74,23.66,23.73,17100.0,20.5477,20.6085,20.539,20.5998,17100.0
2012-03-28 14:40:00,23.73,23.77,23.7,23.76,43200.0,20.5998,20.6345,20.5737,20.6258,43200.0
2012-03-28 14:50:00,23.77,23.77,23.74,23.76,41500.0,20.6345,20.6345,20.6085,20.6258,41500.0
2012-03-28 15:00:00,23.75,23.77,23.74,23.76,27300.0,20.6171,20.6345,20.6085,20.6258,27300.0
2012-03-28 15:10:00,23.75,23.76,23.74,23.74,20500.0,20.6171,20.6258,20.6085,20.6085,20500.0
2012-03-28 15:20:00,23.75,23.75,23.69,23.72,48700.0,20.6171,20.6171,20.565,20.5911,48700.0
2012-03-28 15:30:00,23.72,23.73,23.7,23.72,62100.0,20.5911,20.5998,20.5737,20.5911,62100.0
2012-03-28 15:40:00,23.73,23.76,23.71,23.75,73800.0,20.5998,20.6258,20.5824,20.6171,73800.0
2012-03-28 15:50:00,23.75,23.78,23.72,23.76,84900.0,20.6171,20.6432,20.5911,20.6258,84900.0
2012-03-29 09:30:00,23.56,23.59,23.38,23.39,67600.0,20.4522,20.4782,20.2959,20.3046,67600.0
2012-03-29 09:40:00,23.39,23.43,23.33,23.42,50600.0,20.3046,20.3393,20.2525,20.3307,50600.0
2012-03-29 09:50:00,23.42,23.43,23.35,23.4,35100.0,20.3307,20.3393,20.2699,20.3133,35100.0
2012-03-29 10:00:00,23.39,23.4,23.35,23.35,22500.0,20.3046,20.3133,20.2699,20.2699,22500.0
2012-03-29 10:10:00,23.36,23.37,23.28,23.3,31300.0,20.2786,20.2873,20.2091,20.2265,31300.0
2012-03-29 10:20:00,23.3,23.34,23.28,23.29,18300.0,20.2265,20.2612,20.2091,20.2178,18300.0
2012-03-29 10:30:00,23.29,23.32,23.27,23.29,23500.0,20.2178,20.2439,20.2005,20.2178,23500.0
2012-03-29 10:40:00,23.29,23.34,23.29,23.32,32600.0,20.2178,20.2612,20.2178,20.2439,32600.0
2012-03-29 10:50:00,23.33,23.35,23.31,23.34,17100.0,20.2525,20.2699,20.2352,20.2612,17100.0
2012-03-29 11:00:00,23.34,23.35,23.33,23.35,16100.0,20.2612,20.2699,20.2525,20.2699,16100.0
2012-03-29 11:10:00,23.35,23.4,23.35,23.37,29600.0,20.2699,20.3133,20.2699,20.2873,29600.0
2012-03-29 11:20:00,23.37,23.39,23.36,23.36,23900.0,20.2873,20.3046,20.2786,20.2786,23900.0
2012-03-29 11:30:00,23.36,23.39,23.35,23.37,14000.0,20.2786,20.3046,20.2699,20.2873,14000.0
2012-03-29 11:40:00,23.38,23.41,23.38,23.41,23400.0,20.2959,20.322,20.2959,20.322,23400.0
2012-03-29 11:50:00,23.4,23.4,23.32,23.35,42400.0,20.3133,20.3133,20.2439,20.2699,42400.0
2012-03-29 12:00:00,23.35,23.37,23.33,23.36,56800.0,20.2699,20.2873,20.2525,20.2786,56800.0
2012-03-29 12:10:00,23.36,23.37,23.34,23.34,13000.0,20.2786,20.2873,20.2612,20.2612,13000.0
2012-03-29 12:20:00,23.34,23.36,23.32,23.35,13000.0,20.2612,20.2786,20.2439,20.2699,13000.0
2012-03-29 12:30:00,23.34,23.4,23.33,23.4,27100.0,20.2612,20.3133,20.2525,20.3133,27100.0
2012-03-29 12:40:00,23.41,23.42,23.4,23.42,11600.0,20.322,20.3307,20.3133,20.3307,11600.0
2012-03-29 12:50:00,23.42,23.5,23.41,23.49,17800.0,20.3307,20.4001,20.322,20.3914,17800.0
2012-03-29 13:00:00,23.48,23.48,23.43,23.45,12800.0,20.3828,20.3828,20.3393,20.3567,12800.0
2012-03-29 13:10:00,23.44,23.46,23.42,23.45,12000.0,20.348,20.3654,20.3307,20.3567,12000.0
2012-03-29 13:20:00,23.46,23.47,23.43,23.44,12300.0,20.3654,20.3741,20.3393,20.348,12300.0
2012-03-29 13:30:00,23.45,23.46,23.42,23.46,12300.0,20.3567,20.3654,20.3307,20.3654,12300.0
2012-03-29 13:40:00,23.45,23.46,23.42,23.42,14400.0,20.3567,20.3654,20.3307,20.3307,14400.0
2012-03-29 13:50:00,23.42,23.43,23.4,23.43,15000.0,20.3307,20.3393,20.3133,20.3393,15000.0
2012-03-29 14:00:00,23.43,23.46,23.42,23.43,20800.0,20.3393,20.3654,20.3307,20.3393,20800.0
2012-03-29 14:10:00,23.43,23.48,23.42,23.48,23400.0,20.3393,20.3828,20.3307,20.3828,23400.0
2012-03-29 14:20:00,23.48,23.53,23.46,23.53,69700.0,20.3828,20.4262,20.3654,20.4262,69700.0
2012-03-29 14:30:00,23.52,23.55,23.52,23.55,20500.0,20.4175,20.4435,20.4175,20.4435,20500.0
2012-03-29 14:40:00,23.55,23.57,23.51,23.51,21400.0,20.4435,20.4609,20.4088,20.4088,21400.0
2012-03-29 14:50:00,23.52,23.56,23.5,23.55,50900.0,20.4175,20.4522,20.4001,20.4435,50900.0
2012-03-29 15:00:00,23.56,23.63,23.55,23.62,40300.0,20.4522,20.513,20.4435,20.5043,40300.0
2012-03-29 15:10:00,23.63,23.7,23.62,23.68,53900.0,20.513,20.5737,20.5043,20.5564,53900.0
2012-03-29 15:20:00,23.67,23.69,23.63,23.64,69700.0,20.5477,20.565,20.513,20.5216,69700.0
2012-03-29 15:30:00,23.64,23.7,23.64,23.66,51900.0,20.5216,20.5737,20.5216,20.539,51900.0
2012-03-29 15:40:00,23.66,23.71,23.66,23.69,109100.0,20.539,20.5824,20.539,20.565,109100.0
2012-03-29 15:50:00,23.69,23.72,23.63,23.63,200300.0,20.565,20.5911,20.513,20.513,200300.0
2012-03-30 09:30:00,23.78,23.81,23.73,23.81,49200.0,20.6432,20.6692,20.5998,20.6692,49200.0
2012-03-30 09:40:00,23.81,23.89,23.79,23.86,64400.0,20.6692,20.7387,20.6519,20.7126,64400.0
2012-03-30 09:50:00,23.85,23.85,23.71,23.71,15400.0,20.7039,20.7039,20.5824,20.5824,15400.0
2012-03-30 10:00:00,23.71,23.76,23.69,23.76,50700.0,20.5824,20.6258,20.565,20.6258,50700.0
2012-03-30 10:10:00,23.75,23.88,23.75,23.82,85600.0,20.6171,20.73,20.6171,20.6779,85600.0
2012-03-30 10:20:00,23.83,23.83,23.77,23.78,29800.0,20.6866,20.6866,20.6345,20.6432,29800.0
2012-03-30 10:30:00,23.78,23.79,23.72,23.74,37100.0,20.6432,20.6519,20.5911,20.6085,37100.0
2012-03-30 10:40:00,23.73,23.77,23.71,23.75,36700.0,20.5998,20.6345,20.5824,20.6171,36700.0
2012-03-30 10:50:00,23.75,23.76,23.71,23.74,47100.0,20.6171,20.6258,20.5824,20.6085,47100.0
2012-03-30 11:00:00,23.75,23.89,23.74,23.88,56300.0,20.6171,20.7387,20.6085,20.73,56300.0
2012-03-30 11:10:00,23.88,23.9,23.87,23.89,59300.0,20.73,20.7473,20.7213,20.7387,59300.0
2012-03-30 11:20:00,23.9,23.91,23.88,23.89,15800.0,20.7473,20.756,20.73,20.7387,15800.0
2012-03-30 11:30:00,23.89,23.92,23.88,23.9,24700.0,20.7387,20.7647,20.73,20.7473,24700.0
2012-03-30 11:40:00,23.89,23.9,23.85,23.86,32800.0,20.7387,20.7473,20.7039,20.7126,32800.0
2012-03-30 11:50:00,23.85,23.87,23.8,23.8,15900.0,20.7039,20.7213,20.6605,20.6605,15900.0
2012-03-30 12:00:00,23.8,23.8,23.75,23.75,10500.0,20.6605,20.6605,20.6171,20.6171,10500.0
2012-03-30 12:10:00,23.74,23.75,23.74,23.74,10900.0,20.6085,20.6171,20.6085,20.6085,10900.0
2012-03-30 12:20:00,23.74,23.77,23.73,23.73,24800.0,20.6085,20.6345,20.5998,20.5998,24800.0
2012-03-30 12:30:00,23.73,23.75,23.73,23.74,11400.0,20.5998,20.6171,20.5998,20.6085,11400.0
2012-03-30 12:40:00,23.74,23.82,23.71,23.82,91600.0,20.6085,20.6779,20.5824,20.6779,91600.0
2012-03-30 12:50:00,23.81,23.85,23.8,23.8,20100.0,20.6692,20.7039,20.6605,20.6605,20100.0
2012-03-30 13:00:00,23.8,23.81,23.79,23.8,15400.0,20.6605,20.6692,20.6519,20.6605,15400.0
2012-03-30 13:10:00,23.8,23.8,23.77,23.77,12300.0,20.6605,20.6605,20.6345,20.6345,12300.0
2012-03-30 13:20:00,23.77,23.77,23.73,23.73,14500.0,20.6345,20.6345,20.5998,20.5998,14500.0
2012-03-30 13:30:00,23.73,23.74,23.73,23.73,10000.0,20.5998,20.6085,20.5998,20.5998,10000.0
2012-03-30 13:40:00,23.72,23.74,23.71,23.72,28700.0,20.5911,20.6085,20.5824,20.5911,28700.0
2012-03-30 13:50:00,23.72,23.73,23.72,23.73,10400.0,20.5911,20.5998,20.5911,20.5998,10400.0
2012-03-30 14:00:00,23.73,23.78,23.72,23.74,44900.0,20.5998,20.6432,20.5911,20.6085,44900.0
2012-03-30 14:10:00,23.75,23.76,23.74,23.75,17600.0,20.6171,20.6258,20.6085,20.6171,17600.0
2012-03-30 14:20:00,23.75,23.76,23.72,23.72,19400.0,20.6171,20.6258,20.5911,20.5911,19400.0
2012-03-30 14:30:00,23.72,23.73,23.72,23.73,15400.0,20.5911,20.5998,20.5911,20.5998,15400.0
2012-03-30 14:40:00,23.73,23.77,23.73,23.76,32300.0,20.5998,20.6345,20.5998,20.6258,32300.0
2012-03-30 14:50:00,23.76,23.77,23.68,23.69,58700.0,20.6258,20.6345,20.5564,20.565,58700.0
2012-03-30 15:00:00,23.69,23.7,23.65,23.65,67200.0,20.565,20.5737,20.5303,20.5303,67200.0
2012-03-30 15:10:00,23.65,23.66,23.6,23.61,62600.0,20.5303,20.539,20.4869,20.4956,62600.0
2012-03-30 15:20:00,23.62,23.63,23.59,23.59,69900.0,20.5043,20.513,20.4782,20.4782,69900.0
2012-03-30 15:30:00,23.58,23.59,23.56,23.56,140700.0,20.4696,20.4782,20.4522,20.4522,140700.0
2012-03-30 15:40:00,23.56,23.57,23.51,23.51,171100.0,20.4522,20.4609,20.4088,20.4088,171100.0
2012-03-30 15:50:00,23.51,23.61,23.51,23.59,381500.0,20.4088,20.4956,20.4088,20.4782,381500.0
2012-04-02 09:30:00,23.53,23.78,23.53,23.78,42600.0,20.4262,20.6432,20.4262,20.6432,42600.0
2012-04-02 09:40:00,23.79,23.8,23.73,23.76,26100.0,20.6519,20.6605,20.5998,20.6258,26100.0
2012-04-02 09:50:00,23.76,23.81,23.75,23.77,72300.0,20.6258,20.6692,20.6171,20.6345,72300.0
2012-04-02 10:00:00,23.77,23.82,23.76,23.77,80100.0,20.6345,20.6779,20.6258,20.6345,80100.0
2012-04-02 10:10:00,23.78,23.86,23.77,23.85,59000.0,20.6432,20.7126,20.6345,20.7039,59000.0
2012-04-02 10:20:00,23.86,23.86,23.77,23.77,51000.0,20.7126,20.7126,20.6345,20.6345,51000.0
2012-04-02 10:30:00,23.78,23.78,23.75,23.75,16700.0,20.6432,20.6432,20.6171,20.6171,16700.0
2012-04-02 10:40:00,23.76,23.76,23.7,23.7,34400.0,20.6258,20.6258,20.5737,20.5737,34400.0
2012-04-02 10:50:00,23.71,23.71,23.62,23.69,52400.0,20.5824,20.5824,20.5043,20.565,52400.0
2012-04-02 11:00:00,23.7,23.76,23.69,23.76,51800.0,20.5737,20.6258,20.565,20.6258,51800.0
2012-04-02 11:10:00,23.76,23.8,23.76,23.78,33000.0,20.6258,20.6605,20.6258,20.6432,33000.0
2012-04-02 11:20:00,23.78,23.82,23.78,23.8,42100.0,20.6432,20.6779,20.6432,20.6605,42100.0
2012-04-02 11:30:00,23.8,23.81,23.78,23.81,47900.0,20.6605,20.6692,20.6432,20.6692,47900.0
2012-04-02 11:40:00,23.8,23.88,23.8,23.87,84500.0,20.6605,20.73,20.6605,20.7213,84500.0
2012-04-02 11:50:00,23.88,23.88,23.85,23.87,53000.0,20.73,20.73,20.7039,20.7213,53000.0
2012-04-02 12:00:00,23.86,23.89,23.85,23.88,55200.0,20.7126,20.7387,20.7039,20.73,55200.0
2012-04-02 12:10:00,23.88,23.96,23.88,23.94,61200.0,20.73,20.7994,20.73,20.7821,61200.0
2012-04-02 12:20:00,23.93,23.97,23.92,23.95,40200.0,20.7734,20.8081,20.7647,20.7908,40200.0
2012-04-02 12:30:00,23.96,23.97,23.95,23.97,33800.0,20.7994,20.8081,20.7908,20.8081,33800.0
2012-04-02 12:40:00,23.96,23.99,23.95,23.99,31000.0,20.7994,20.8255,20.7908,20.8255,31000.0
2012-04-02 12:50:00,23.98,24.0,23.98,23.99,27600.0,20.8168,20.8342,20.8168,20.8255,27600.0
2012-04-02 13:00:00,24.0,24.0,23.95,23.98,95300.0,20.8342,20.8342,20.7908,20.8168,95300.0
2012-04-02 13:10:00,23.98,23.99,23.92,23.94,39000.0,20.8168,20.8255,20.7647,20.7821,39000.0
2012-04-02 13:20:00,23.94,23.95,23.89,23.92,43100.0,20.7821,20.7908,20.7387,20.7647,43100.0
2012-04-02 13:30:00,23.93,23.97,23.93,23.94,45600.0,20.7734,20.8081,20.7734,20.7821,45600.0
2012-04-02 13:40:00,23.94,23.98,23.94,23.98,26200.0,20.7821,20.8168,20.7821,20.8168,26200.0
2012-04-02 13:50:00,23.98,24.02,23.98,24.02,32600.0,20.8168,20.8515,20.8168,20.8515,32600.0
2012-04-02 14:00:00,24.02,24.02,23.97,23.97,39800.0,20.8515,20.8515,20.8081,20.8081,39800.0
2012-04-02 14:10:00,23.97,24.01,23.96,23.99,41700.0,20.8081,20.8428,20.7994,20.8255,41700.0
2012-04-02 14:20:00,23.99,24.0,23.96,23.97,39000.0,20.8255,20.8342,20.7994,20.8081,39000.0
2012-04-02 14:30:00,23.98,23.99,23.96,23.99,29200.0,20.8168,20.8255,20.7994,20.8255,29200.0
2012-04-02 14:40:00,23.98,24.0,23.98,24.0,24500.0,20.8168,20.8342,20.8168,20.8342,24500.0
2012-04-02 14:50:00,24.0,24.0,23.98,24.0,48700.0,20.8342,20.8342,20.8168,20.8342,48700.0
2012-04-02 15:00:00,24.0,24.0,23.98,24.0,39500.0,20.8342,20.8342,20.8168,20.8342,39500.0
2012-04-02 15:10:00,23.99,24.0,23.98,24.0,52900.0,20.8255,20.8342,20.8168,20.8342,52900.0
2012-04-02 15:20:00,24.0,24.03,23.98,24.0,149700.0,20.8342,20.8602,20.8168,20.8342,149700.0
2012-04-02 15:30:00,23.99,24.01,23.97,23.98,108400.0,20.8255,20.8428,20.8081,20.8168,108400.0
2012-04-02 15:40:00,23.99,23.99,23.95,23.95,242000.0,20.8255,20.8255,20.7908,20.7908,242000.0
2012-04-02 15:50:00,23.95,23.96,23.91,23.93,333400.0,20.7908,20.7994,20.756,20.7734,333400.0
2012-04-03 09:30:00,24.35,24.43,24.2,24.36,195100.0,21.138,21.2074,21.0078,21.1467,195100.0
2012-04-03 09:40:00,24.36,24.38,24.3,24.38,98600.0,21.1467,21.164,21.0946,21.164,98600.0
2012-04-03 09:50:00,24.38,24.4,24.38,24.4,79600.0,21.164,21.1814,21.164,21.1814,79600.0
2012-04-03 10:00:00,24.4,24.48,24.31,24.47,279300.0,21.1814,21.2508,21.1033,21.2422,279300.0
2012-04-03 10:10:00,24.47,24.48,24.41,24.48,93700.0,21.2422,21.2508,21.1901,21.2508,93700.0
2012-04-03 10:20:00,24.47,24.5,24.46,24.48,70400.0,21.2422,21.2682,21.2335,21.2508,70400.0
2012-04-03 10:30:00,24.49,24.63,24.49,24.56,132900.0,21.2595,21.3811,21.2595,21.3203,132900.0
2012-04-03 10:40:00,24.55,24.56,24.5,24.51,44000.0,21.3116,21.3203,21.2682,21.2769,44000.0
2012-04-03 10:50:00,24.5,24.56,24.45,24.55,48100.0,21.2682,21.3203,21.2248,21.3116,48100.0
2012-04-03 11:00:00,24.56,24.61,24.54,24.6,126200.0,21.3203,21.3637,21.3029,21.355,126200.0
2012-04-03 11:10:00,24.6,24.67,24.58,24.67,97700.0,21.355,21.4158,21.3376,21.4158,97700.0
2012-04-03 11:20:00,24.65,24.71,24.63,24.63,104800.0,21.3984,21.4505,21.3811,21.3811,104800.0
2012-04-03 11:30:00,24.64,24.67,24.58,24.64,63200.0,21.3897,21.4158,21.3376,21.3897,63200.0
2012-04-03 11:40:00,24.62,24.64,24.61,24.63,22900.0,21.3724,21.3897,21.3637,21.3811,22900.0
2012-04-03 11:50:00,24.63,24.63,24.51,24.56,62100.0,21.3811,21.3811,21.2769,21.3203,62100.0
2012-04-03 12:00:00,24.57,24.62,24.54,24.54,47200.0,21.329,21.3724,21.3029,21.3029,47200.0
2012-04-03 12:10:00,24.54,24.58,24.47,24.57,61000.0,21.3029,21.3376,21.2422,21.329,61000.0
2012-04-03 12:20:00,24.58,24.63,24.52,24.62,124000.0,21.3376,21.3811,21.2856,21.3724,124000.0
2012-04-03 12:30:00,24.62,24.64,24.53,24.61,73400.0,21.3724,21.3897,21.2942,21.3637,73400.0
2012-04-03 12:40:00,24.6,24.65,24.6,24.65,31700.0,21.355,21.3984,21.355,21.3984,31700.0
2012-04-03 12:50:00,24.65,24.71,24.62,24.69,201100.0,21.3984,21.4505,21.3724,21.4331,201100.0
2012-04-03 13:00:00,24.68,24.72,24.65,24.65,115200.0,21.4245,21.4592,21.3984,21.3984,115200.0
2012-04-03 13:10:00,24.65,24.72,24.65,24.71,169800.0,21.3984,21.4592,21.3984,21.4505,169800.0
2012-04-03 13:20:00,24.71,24.76,24.7,24.75,117300.0,21.4505,21.4939,21.4418,21.4852,117300.0
2012-04-03 13:30:00,24.76,24.79,24.75,24.77,94100.0,21.4939,21.5199,21.4852,21.5026,94100.0
2012-04-03 13:40:00,24.77,24.77,24.66,24.66,127200.0,21.5026,21.5026,21.4071,21.4071,127200.0
2012-04-03 13:50:00,24.66,24.68,24.59,24.59,99800.0,21.4071,21.4245,21.3463,21.3463,99800.0
2012-04-03 14:00:00,24.59,24.59,24.5,24.57,136300.0,21.3463,21.3463,21.2682,21.329,136300.0
2012-04-03 14:10:00,24.57,24.57,24.5,24.55,80700.0,21.329,21.329,21.2682,21.3116,80700.0
2012-04-03 14:20:00,24.55,24.61,24.54,24.58,84500.0,21.3116,21.3637,21.3029,21.3376,84500.0
2012-04-03 14:30:00,24.58,24.59,24.46,24.46,105700.0,21.3376,21.3463,21.2335,21.2335,105700.0
2012-04-03 14:40:00,24.47,24.5,24.46,24.48,95800.0,21.2422,21.2682,21.2335,21.2508,95800.0
2012-04-03 14:50:00,24.48,24.51,24.46,24.49,54100.0,21.2508,21.2769,21.2335,21.2595,54100.0
2012-04-03 15:00:00,24.5,24.52,24.49,24.52,76700.0,21.2682,21.2856,21.2595,21.2856,76700.0
2012-04-03 15:10:00,24.52,24.52,24.36,24.37,129800.0,21.2856,21.2856,21.1467,21.1554,129800.0
2012-04-03 15:20:00,24.36,24.38,24.32,24.36,202900.0,21.1467,21.164,21.1119,21.1467,202900.0
2012-04-03 15:30:00,24.36,24.41,24.35,24.35,153100.0,21.1467,21.1901,21.138,21.138,153100.0
2012-04-03 15:40:00,24.35,24.44,24.35,24.44,180800.0,21.138,21.2161,21.138,21.2161,180800.0
2012-04-03 15:50:00,24.44,24.5,24.42,24.5,298100.0,21.2161,21.2682,21.1988,21.2682,298100.0
2012-04-04 09:30:00,24.37,24.54,24.32,24.4,292200.0,21.1554,21.3029,21.1119,21.1814,292200.0
2012-04-04 09:40:00,24.39,24.46,24.37,24.41,118200.0,21.1727,21.2335,21.1554,21.1901,118200.0
2012-04-04 09:50:00,24.41,24.48,24.35,24.39,37000.0,21.1901,21.2508,21.138,21.1727,37000.0
2012-04-04 10:00:00,24.38,24.4,24.33,24.35,41600.0,21.164,21.1814,21.1206,21.138,41600.0
2012-04-04 10:10:00,24.34,24.34,24.26,24.31,51300.0,21.1293,21.1293,21.0599,21.1033,51300.0
2012-04-04 10:20:00,24.32,24.38,24.3,24.38,107000.0,21.1119,21.164,21.0946,21.164,107000.0
2012-04-04 10:30:00,24.37,24.48,24.37,24.46,133100.0,21.1554,21.2508,21.1554,21.2335,133100.0
2012-04-04 10:40:00,24.47,24.55,24.46,24.55,182700.0,21.2422,21.3116,21.2335,21.3116,182700.0
2012-04-04 10:50:00,24.55,24.56,24.48,24.52,79800.0,21.3116,21.3203,21.2508,21.2856,79800.0
2012-04-04 11:00:00,24.51,24.61,24.49,24.6,184400.0,21.2769,21.3637,21.2595,21.355,184400.0
2012-04-04 11:10:00,24.6,24.61,24.55,24.55,74300.0,21.355,21.3637,21.3116,21.3116,74300.0
2012-04-04 11:20:00,24.55,24.57,24.48,24.48,79300.0,21.3116,21.329,21.2508,21.2508,79300.0
2012-04-04 11:30:00,24.48,24.63,24.47,24.6,105000.0,21.2508,21.3811,21.2422,21.355,105000.0
2012-04-04 11:40:00,24.59,24.63,24.58,24.59,48900.0,21.3463,21.3811,21.3376,21.3463,48900.0
2012-04-04 11:50:00,24.58,24.62,24.57,24.58,125900.0,21.3376,21.3724,21.329,21.3376,125900.0
2012-04-04 12:00:00,24.58,24.61,24.53,24.6,147400.0,21.3376,21.3637,21.2942,21.355,147400.0
2012-04-04 12:10:00,24.6,24.67,24.6,24.66,74700.0,21.355,21.4158,21.355,21.4071,74700.0
2012-04-04 12:20:00,24.66,24.66,24.62,24.65,46100.0,21.4071,21.4071,21.3724,21.3984,46100.0
2012-04-04 12:30:00,24.65,24.68,24.64,24.67,62600.0,21.3984,21.4245,21.3897,21.4158,62600.0
2012-04-04 12:40:00,24.66,24.67,24.64,24.66,48800.0,21.4071,21.4158,21.3897,21.4071,48800.0
2012-04-04 12:50:00,24.67,24.71,24.66,24.69,61200.0,21.4158,21.4505,21.4071,21.4331,61200.0
2012-04-04 13:00:00,24.69,24.7,24.65,24.66,70900.0,21.4331,21.4418,21.3984,21.4071,70900.0
2012-04-04 13:10:00,24.66,24.7,24.66,24.7,78500.0,21.4071,21.4418,21.4071,21.4418,78500.0
2012-04-04 13:20:00,24.7,24.72,24.68,24.7,198900.0,21.4418,21.4592,21.4245,21.4418,198900.0
2012-04-04 13:30:00,24.7,24.71,24.7,24.71,74100.0,21.4418,21.4505,21.4418,21.4505,74100.0
2012-04-04 13:40:00,24.7,24.71,24.69,24.7,144700.0,21.4418,21.4505,21.4331,21.4418,144700.0
2012-04-04 13:50:00,24.7,24.72,24.67,24.7,233300.0,21.4418,21.4592,21.4158,21.4418,233300.0
2012-04-04 14:00:00,24.7,24.72,24.67,24.69,123200.0,21.4418,21.4592,21.4158,21.4331,123200.0
2012-04-04 14:10:00,24.69,24.69,24.64,24.66,59600.0,21.4331,21.4331,21.3897,21.4071,59600.0
2012-04-04 14:20:00,24.66,24.68,24.65,24.67,80100.0,21.4071,21.4245,21.3984,21.4158,80100.0
2012-04-04 14:30:00,24.67,24.73,24.66,24.73,82700.0,21.4158,21.4679,21.4071,21.4679,82700.0
2012-04-04 14:40:00,24.72,24.72,24.7,24.7,51200.0,21.4592,21.4592,21.4418,21.4418,51200.0
2012-04-04 14:50:00,24.7,24.79,24.68,24.79,210500.0,21.4418,21.5199,21.4245,21.5199,210500.0
2012-04-04 15:00:00,24.79,24.79,24.73,24.73,139700.0,21.5199,21.5199,21.4679,21.4679,139700.0
2012-04-04 15:10:00,24.73,24.76,24.7,24.7,100000.0,21.4679,21.4939,21.4418,21.4418,100000.0
2012-04-04 15:20:00,24.7,24.75,24.7,24.74,96900.0,21.4418,21.4852,21.4418,21.4765,96900.0
2012-04-04 15:30:00,24.74,24.75,24.7,24.75,115800.0,21.4765,21.4852,21.4418,21.4852,115800.0
2012-04-04 15:40:00,24.75,24.87,24.72,24.8,364700.0,21.4852,21.5894,21.4592,21.5286,364700.0
2012-04-04 15:50:00,24.8,24.83,24.7,24.7,358000.0,21.5286,21.5547,21.4418,21.4418,358000.0
2012-04-05 09:30:00,22.66,23.0,22.28,22.34,924100.0,19.6709,19.9661,19.341,19.3931,924100.0
2012-04-05 09:40:00,22.34,22.47,21.76,21.84,640800.0,19.3931,19.506,18.8896,18.9591,640800.0
2012-04-05 09:50:00,21.84,21.87,21.4,21.63,645100.0,18.9591,18.9851,18.5771,18.7768,645100.0
2012-04-05 10:00:00,21.62,21.7,21.45,21.56,498100.0,18.7681,18.8376,18.6205,18.716,498100.0
2012-04-05 10:10:00,21.56,21.61,21.27,21.46,533100.0,18.716,18.7594,18.4643,18.6292,533100.0
2012-04-05 10:20:00,21.46,21.59,21.37,21.54,393600.0,18.6292,18.7421,18.5511,18.6987,393600.0
2012-04-05 10:30:00,21.54,21.6,21.43,21.49,384500.0,18.6987,18.7507,18.6032,18.6553,384500.0
2012-04-05 10:40:00,21.49,21.55,21.45,21.54,305200.0,18.6553,18.7073,18.6205,18.6987,305200.0
2012-04-05 10:50:00,21.54,21.56,21.46,21.54,206800.0,18.6987,18.716,18.6292,18.6987,206800.0
2012-04-05 11:00:00,21.54,21.57,21.46,21.51,531400.0,18.6987,18.7247,18.6292,18.6726,531400.0
2012-04-05 11:10:00,21.51,21.54,21.49,21.52,202400.0,18.6726,18.6987,18.6553,18.6813,202400.0
2012-04-05 11:20:00,21.52,21.52,21.46,21.49,172400.0,18.6813,18.6813,18.6292,18.6553,172400.0
2012-04-05 11:30:00,21.5,21.5,21.28,21.4,384100.0,18.6639,18.6639,18.473,18.5771,384100.0
2012-04-05 11:40:00,21.4,21.46,21.28,21.28,496000.0,18.5771,18.6292,18.473,18.473,496000.0
2012-04-05 11:50:00,21.28,21.41,21.28,21.39,158400.0,18.473,18.5858,18.473,18.5684,158400.0
2012-04-05 12:00:00,21.4,21.41,21.39,21.4,146000.0,18.5771,18.5858,18.5684,18.5771,146000.0
2012-04-05 12:10:00,21.4,21.44,21.35,21.41,240900.0,18.5771,18.6118,18.5337,18.5858,240900.0
2012-04-05 12:20:00,21.41,21.41,21.29,21.37,170600.0,18.5858,18.5858,18.4816,18.5511,170600.0
2012-04-05 12:30:00,21.37,21.39,21.32,21.38,94200.0,18.5511,18.5684,18.5077,18.5598,94200.0
2012-04-05 12:40:00,21.38,21.41,21.34,21.34,99800.0,18.5598,18.5858,18.525,18.525,99800.0
2012-04-05 12:50:00,21.34,21.38,21.29,21.3,145100.0,18.525,18.5598,18.4816,18.4903,145100.0
2012-04-05 13:00:00,21.3,21.3,21.07,21.09,404000.0,18.4903,18.4903,18.2907,18.308,404000.0
2012-04-05 13:10:00,21.09,21.15,20.98,21.06,381800.0,18.308,18.3601,18.2125,18.282,381800.0
2012-04-05 13:20:00,21.06,21.12,21.05,21.1,210800.0,18.282,18.3341,18.2733,18.3167,210800.0
2012-04-05 13:30:00,21.11,21.11,21.0,21.04,114200.0,18.3254,18.3254,18.2299,18.2646,114200.0
2012-04-05 13:40:00,21.04,21.07,20.98,21.03,210800.0,18.2646,18.2907,18.2125,18.2559,210800.0
2012-04-05 13:50:00,21.02,21.05,21.01,21.03,153900.0,18.2472,18.2733,18.2386,18.2559,153900.0
2012-04-05 14:00:00,21.03,21.06,21.03,21.05,101900.0,18.2559,18.282,18.2559,18.2733,101900.0
2012-04-05 14:10:00,21.05,21.17,21.03,21.17,336700.0,18.2733,18.3775,18.2559,18.3775,336700.0
2012-04-05 14:20:00,21.17,21.23,21.1,21.14,330100.0,18.3775,18.4295,18.3167,18.3514,330100.0
2012-04-05 14:30:00,21.14,21.15,21.1,21.11,248800.0,18.3514,18.3601,18.3167,18.3254,248800.0
2012-04-05 14:40:00,21.1,21.15,21.08,21.14,221700.0,18.3167,18.3601,18.2993,18.3514,221700.0
2012-04-05 14:50:00,21.14,21.19,21.1,21.17,221300.0,18.3514,18.3948,18.3167,18.3775,221300.0
2012-04-05 15:00:00,21.17,21.18,21.08,21.09,218100.0,18.3775,18.3861,18.2993,18.308,218100.0
2012-04-05 15:10:00,21.08,21.19,21.08,21.18,611000.0,18.2993,18.3948,18.2993,18.3861,611000.0
2012-04-05 15:20:00,21.18,21.59,21.18,21.59,924400.0,18.3861,18.7421,18.3861,18.7421,924400.0
2012-04-05 15:30:00,21.59,21.77,21.54,21.73,1153500.0,18.7421,18.8983,18.6987,18.8636,1153500.0
2012-04-05 15:40:00,21.74,21.79,21.63,21.68,864800.0,18.8723,18.9157,18.7768,18.8202,864800.0
2012-04-05 15:50:00,21.68,21.71,21.59,21.61,1267800.0,18.8202,18.8462,18.7421,18.7594,1267800.0
2012-04-09 09:30:00,21.37,21.55,21.17,21.19,159900.0,18.5511,18.7073,18.3775,18.3948,159900.0
2012-04-09 09:40:00,21.17,21.2,20.93,21.08,228300.0,18.3775,18.4035,18.1691,18.2993,228300.0
2012-04-09 09:50:00,21.08,21.14,21.01,21.14,173300.0,18.2993,18.3514,18.2386,18.3514,173300.0
2012-04-09 10:00:00,21.14,21.28,21.13,21.23,181300.0,18.3514,18.473,18.3427,18.4295,181300.0
2012-04-09 10:10:00,21.23,21.26,21.13,21.2,148400.0,18.4295,18.4556,18.3427,18.4035,148400.0
2012-04-09 10:20:00,21.19,21.3,21.17,21.28,132900.0,18.3948,18.4903,18.3775,18.473,132900.0
2012-04-09 10:30:00,21.27,21.27,21.22,21.22,145700.0,18.4643,18.4643,18.4209,18.4209,145700.0
2012-04-09 10:40:00,21.22,21.24,21.11,21.11,224900.0,18.4209,18.4382,18.3254,18.3254,224900.0
2012-04-09 10:50:00,21.11,21.16,21.06,21.16,60300.0,18.3254,18.3688,18.282,18.3688,60300.0
2012-04-09 11:00:00,21.16,21.25,21.12,21.25,180200.0,18.3688,18.4469,18.3341,18.4469,180200.0
2012-04-09 11:10:00,21.25,21.27,21.21,21.24,102300.0,18.4469,18.4643,18.4122,18.4382,102300.0
2012-04-09 11:20:00,21.24,21.25,21.22,21.23,62600.0,18.4382,18.4469,18.4209,18.4295,62600.0
2012-04-09 11:30:00,21.23,21.31,21.17,21.17,158200.0,18.4295,18.499,18.3775,18.3775,158200.0
2012-04-09 11:40:00,21.18,21.25,21.17,21.25,87800.0,18.3861,18.4469,18.3775,18.4469,87800.0
2012-04-09 11:50:00,21.25,21.25,21.18,21.19,68600.0,18.4469,18.4469,18.3861,18.3948,68600.0
2012-04-09 12:00:00,21.19,21.21,21.18,21.2,42900.0,18.3948,18.4122,18.3861,18.4035,42900.0
2012-04-09 12:10:00,21.2,21.22,21.2,21.21,137100.0,18.4035,18.4209,18.4035,18.4122,137100.0
2012-04-09 12:20:00,21.2,21.25,21.2,21.25,49700.0,18.4035,18.4469,18.4035,18.4469,49700.0
2012-04-09 12:30:00,21.24,21.34,21.24,21.32,100700.0,18.4382,18.525,18.4382,18.5077,100700.0
2012-04-09 12:40:00,21.32,21.33,21.28,21.32,124700.0,18.5077,18.5164,18.473,18.5077,124700.0
2012-04-09 12:50:00,21.32,21.32,21.27,21.28,74400.0,18.5077,18.5077,18.4643,18.473,74400.0
2012-04-09 13:00:00,21.29,21.3,21.27,21.29,37400.0,18.4816,18.4903,18.4643,18.4816,37400.0
2012-04-09 13:10:00,21.29,21.3,21.27,21.28,101900.0,18.4816,18.4903,18.4643,18.473,101900.0
2012-04-09 13:20:00,21.28,21.29,21.28,21.29,48200.0,18.473,18.4816,18.473,18.4816,48200.0
2012-04-09 13:30:00,21.29,21.31,21.28,21.31,81600.0,18.4816,18.499,18.473,18.499,81600.0
2012-04-09 13:40:00,21.32,21.34,21.31,21.31,36100.0,18.5077,18.525,18.499,18.499,36100.0
2012-04-09 13:50:00,21.32,21.32,21.3,21.32,42200.0,18.5077,18.5077,18.4903,18.5077,42200.0
2012-04-09 14:00:00,21.32,21.34,21.31,21.33,49400.0,18.5077,18.525,18.499,18.5164,49400.0
2012-04-09 14:10:00,21.33,21.43,21.33,21.41,88100.0,18.5164,18.6032,18.5164,18.5858,88100.0
2012-04-09 14:20:00,21.42,21.45,21.42,21.44,42200.0,18.5945,18.6205,18.5945,18.6118,42200.0
2012-04-09 14:30:00,21.43,21.51,21.43,21.49,62000.0,18.6032,18.6726,18.6032,18.6553,62000.0
2012-04-09 14:40:00,21.5,21.52,21.49,21.5,52400.0,18.6639,18.6813,18.6553,18.6639,52400.0
2012-04-09 14:50:00,21.51,21.52,21.5,21.51,61000.0,18.6726,18.6813,18.6639,18.6726,61000.0
2012-04-09 15:00:00,21.5,21.51,21.43,21.45,145600.0,18.6639,18.6726,18.6032,18.6205,145600.0
2012-04-09 15:10:00,21.45,21.51,21.45,21.51,110500.0,18.6205,18.6726,18.6205,18.6726,110500.0
2012-04-09 15:20:00,21.51,21.52,21.49,21.5,69400.0,18.6726,18.6813,18.6553,18.6639,69400.0
2012-04-09 15:30:00,21.5,21.53,21.5,21.51,88200.0,18.6639,18.69,18.6639,18.6726,88200.0
2012-04-09 15:40:00,21.51,21.52,21.5,21.52,97200.0,18.6726,18.6813,18.6639,18.6813,97200.0
2012-04-09 15:50:00,21.52,21.55,21.51,21.55,331500.0,18.6813,18.7073,18.6726,18.7073,331500.0
2012-04-10 09:30:00,21.42,21.57,21.41,21.5,102500.0,18.5945,18.7247,18.5858,18.6639,102500.0
2012-04-10 09:40:00,21.49,21.51,21.43,21.45,89600.0,18.6553,18.6726,18.6032,18.6205,89600.0
2012-04-10 09:50:00,21.45,21.51,21.42,21.48,143300.0,18.6205,18.6726,18.5945,18.6466,143300.0
2012-04-10 10:00:00,21.48,21.48,21.36,21.39,125100.0,18.6466,18.6466,18.5424,18.5684,125100.0
2012-04-10 10:10:00,21.39,21.49,21.38,21.48,77800.0,18.5684,18.6553,18.5598,18.6466,77800.0
2012-04-10 10:20:00,21.47,21.49,21.42,21.45,80000.0,18.6379,18.6553,18.5945,18.6205,80000.0
2012-04-10 10:30:00,21.45,21.46,21.43,21.43,48800.0,18.6205,18.6292,18.6032,18.6032,48800.0
2012-04-10 10:40:00,21.43,21.48,21.41,21.43,216200.0,18.6032,18.6466,18.5858,18.6032,216200.0
2012-04-10 10:50:00,21.44,21.46,21.29,21.32,101900.0,18.6118,18.6292,18.4816,18.5077,101900.0
2012-04-10 11:00:00,21.32,21.32,21.26,21.27,81700.0,18.5077,18.5077,18.4556,18.4643,81700.0
2012-04-10 11:10:00,21.27,21.28,21.24,21.25,65300.0,18.4643,18.473,18.4382,18.4469,65300.0
2012-04-10 11:20:00,21.25,21.26,21.21,21.21,55100.0,18.4469,18.4556,18.4122,18.4122,55100.0
2012-04-10 11:30:00,21.21,21.23,21.14,21.14,76200.0,18.4122,18.4295,18.3514,18.3514,76200.0
2012-04-10 11:40:00,21.14,21.15,21.08,21.08,98900.0,18.3514,18.3601,18.2993,18.2993,98900.0
2012-04-10 11:50:00,21.08,21.1,21.05,21.08,86700.0,18.2993,18.3167,18.2733,18.2993,86700.0
2012-04-10 12:00:00,21.07,21.14,21.07,21.13,54600.0,18.2907,18.3514,18.2907,18.3427,54600.0
2012-04-10 12:10:00,21.14,21.16,21.11,21.13,100600.0,18.3514,18.3688,18.3254,18.3427,100600.0
2012-04-10 12:20:00,21.13,21.14,21.05,21.07,89700.0,18.3427,18.3514,18.2733,18.2907,89700.0
2012-04-10 12:30:00,21.08,21.09,21.01,21.03,62800.0,18.2993,18.308,18.2386,18.2559,62800.0
2012-04-10 12:40:00,21.04,21.06,21.03,21.03,48500.0,18.2646,18.282,18.2559,18.2559,48500.0
2012-04-10 12:50:00,21.04,21.04,20.98,20.99,61800.0,18.2646,18.2646,18.2125,18.2212,61800.0
2012-04-10 13:00:00,20.98,21.01,20.98,21.0,45900.0,18.2125,18.2386,18.2125,18.2299,45900.0
2012-04-10 13:10:00,21.0,21.04,20.99,21.0,68000.0,18.2299,18.2646,18.2212,18.2299,68000.0
2012-04-10 13:20:00,21.01,21.03,20.99,20.99,70600.0,18.2386,18.2559,18.2212,18.2212,70600.0
2012-04-10 13:30:00,20.99,21.02,20.99,21.0,62600.0,18.2212,18.2472,18.2212,18.2299,62600.0
2012-04-10 13:40:00,21.0,21.09,21.0,21.08,41200.0,18.2299,18.308,18.2299,18.2993,41200.0
2012-04-10 13:50:00,21.08,21.09,21.02,21.03,73200.0,18.2993,18.308,18.2472,18.2559,73200.0
2012-04-10 14:00:00,21.02,21.03,20.98,21.01,67200.0,18.2472,18.2559,18.2125,18.2386,67200.0
2012-04-10 14:10:00,21.01,21.05,21.0,21.04,73200.0,18.2386,18.2733,18.2299,18.2646,73200.0
2012-04-10 14:20:00,21.04,21.11,21.04,21.09,135800.0,18.2646,18.3254,18.2646,18.308,135800.0
2012-04-10 14:30:00,21.1,21.11,21.03,21.05,112400.0,18.3167,18.3254,18.2559,18.2733,112400.0
2012-04-10 14:40:00,21.05,21.15,21.05,21.13,67500.0,18.2733,18.3601,18.2733,18.3427,67500.0
2012-04-10 14:50:00,21.13,21.14,21.12,21.13,67400.0,18.3427,18.3514,18.3341,18.3427,67400.0
2012-04-10 15:00:00,21.13,21.13,21.09,21.1,111700.0,18.3427,18.3427,18.308,18.3167,111700.0
2012-04-10 15:10:00,21.1,21.14,21.1,21.12,117000.0,18.3167,18.3514,18.3167,18.3341,117000.0
2012-04-10 15:20:00,21.13,21.18,21.11,21.17,109900.0,18.3427,18.3861,18.3254,18.3775,109900.0
2012-04-10 15:30:00,21.17,21.22,21.17,21.19,149600.0,18.3775,18.4209,18.3775,18.3948,149600.0
2012-04-10 15:40:00,21.18,21.19,21.12,21.17,142000.0,18.3861,18.3948,18.3341,18.3775,142000.0
2012-04-10 15:50:00,21.17,21.19,21.15,21.16,198200.0,18.3775,18.3948,18.3601,18.3688,198200.0
2012-04-11 09:30:00,21.36,21.43,21.31,21.39,53500.0,18.5424,18.6032,18.499,18.5684,53500.0
2012-04-11 09:40:00,21.39,21.4,21.27,21.27,63400.0,18.5684,18.5771,18.4643,18.4643,63400.0
2012-04-11 09:50:00,21.27,21.27,21.21,21.22,48100.0,18.4643,18.4643,18.4122,18.4209,48100.0
2012-04-11 10:00:00,21.22,21.25,21.17,21.17,71700.0,18.4209,18.4469,18.3775,18.3775,71700.0
2012-04-11 10:10:00,21.17,21.22,21.17,21.19,78600.0,18.3775,18.4209,18.3775,18.3948,78600.0
2012-04-11 10:20:00,21.2,21.2,21.16,21.16,32500.0,18.4035,18.4035,18.3688,18.3688,32500.0
2012-04-11 10:30:00,21.16,21.19,21.16,21.16,82100.0,18.3688,18.3948,18.3688,18.3688,82100.0
2012-04-11 10:40:00,21.16,21.18,21.15,21.15,55500.0,18.3688,18.3861,18.3601,18.3601,55500.0
2012-04-11 10:50:00,21.15,21.16,21.1,21.1,35200.0,18.3601,18.3688,18.3167,18.3167,35200.0
2012-04-11 11:00:00,21.1,21.12,21.1,21.1,40600.0,18.3167,18.3341,18.3167,18.3167,40600.0
2012-04-11 11:10:00,21.1,21.12,21.07,21.1,74700.0,18.3167,18.3341,18.2907,18.3167,74700.0
2012-04-11 11:20:00,21.1,21.11,21.09,21.1,56100.0,18.3167,18.3254,18.308,18.3167,56100.0
2012-04-11 11:30:00,21.1,21.11,21.09,21.1,56800.0,18.3167,18.3254,18.308,18.3167,56800.0
2012-04-11 11:40:00,21.1,21.12,21.09,21.1,47900.0,18.3167,18.3341,18.308,18.3167,47900.0
2012-04-11 11:50:00,21.09,21.12,21.09,21.11,48300.0,18.308,18.3341,18.308,18.3254,48300.0
2012-04-11 12:00:00,21.11,21.12,21.05,21.05,75900.0,18.3254,18.3341,18.2733,18.2733,75900.0
2012-04-11 12:10:00,21.05,21.12,21.05,21.08,86800.0,18.2733,18.3341,18.2733,18.2993,86800.0
2012-04-11 12:20:00,21.09,21.1,21.07,21.1,37500.0,18.308,18.3167,18.2907,18.3167,37500.0
2012-04-11 12:30:00,21.09,21.1,21.05,21.06,74400.0,18.308,18.3167,18.2733,18.282,74400.0
2012-04-11 12:40:00,21.05,21.07,21.05,21.06,40200.0,18.2733,18.2907,18.2733,18.282,40200.0
2012-04-11 12:50:00,21.06,21.09,21.04,21.08,60100.0,18.282,18.308,18.2646,18.2993,60100.0
2012-04-11 13:00:00,21.07,21.11,21.06,21.08,58000.0,18.2907,18.3254,18.282,18.2993,58000.0
2012-04-11 13:10:00,21.08,21.09,21.04,21.07,45600.0,18.2993,18.308,18.2646,18.2907,45600.0
2012-04-11 13:20:00,21.06,21.1,21.05,21.1,47700.0,18.282,18.3167,18.2733,18.3167,47700.0
2012-04-11 13:30:00,21.09,21.18,21.09,21.17,49200.0,18.308,18.3861,18.308,18.3775,49200.0
2012-04-11 13:40:00,21.17,21.21,21.16,21.21,31500.0,18.3775,18.4122,18.3688,18.4122,31500.0
2012-04-11 13:50:00,21.21,21.28,21.2,21.24,44800.0,18.4122,18.473,18.4035,18.4382,44800.0
2012-04-11 14:00:00,21.24,21.25,21.17,21.2,64800.0,18.4382,18.4469,18.3775,18.4035,64800.0
2012-04-11 14:10:00,21.2,21.2,21.16,21.16,37400.0,18.4035,18.4035,18.3688,18.3688,37400.0
2012-04-11 14:20:00,21.16,21.22,21.16,21.2,59800.0,18.3688,18.4209,18.3688,18.4035,59800.0
2012-04-11 14:30:00,21.2,21.21,21.15,21.21,43000.0,18.4035,18.4122,18.3601,18.4122,43000.0
2012-04-11 14:40:00,21.21,21.22,21.19,21.21,35200.0,18.4122,18.4209,18.3948,18.4122,35200.0
2012-04-11 14:50:00,21.21,21.28,21.21,21.28,36900.0,18.4122,18.473,18.4122,18.473,36900.0
2012-04-11 15:00:00,21.27,21.28,21.23,21.27,66300.0,18.4643,18.473,18.4295,18.4643,66300.0
2012-04-11 15:10:00,21.26,21.28,21.22,21.23,67200.0,18.4556,18.473,18.4209,18.4295,67200.0
2012-04-11 15:20:00,21.23,21.25,21.18,21.22,82300.0,18.4295,18.4469,18.3861,18.4209,82300.0
2012-04-11 15:30:00,21.22,21.26,21.21,21.21,88400.0,18.4209,18.4556,18.4122,18.4122,88400.0
2012-04-11 15:40:00,21.21,21.23,21.18,21.22,153900.0,18.4122,18.4295,18.3861,18.4209,153900.0
2012-04-11 15:50:00,21.21,21.22,21.19,21.22,185800.0,18.4122,18.4209,18.3948,18.4209,185800.0
2012-04-12 09:30:00,21.24,21.43,21.24,21.43,44700.0,18.4382,18.6032,18.4382,18.6032,44700.0
2012-04-12 09:40:00,21.43,21.43,21.3,21.36,63500.0,18.6032,18.6032,18.4903,18.5424,63500.0
2012-04-12 09:50:00,21.36,21.43,21.32,21.32,60500.0,18.5424,18.6032,18.5077,18.5077,60500.0
2012-04-12 10:00:00,21.32,21.34,21.29,21.32,57600.0,18.5077,18.525,18.4816,18.5077,57600.0
2012-04-12 10:10:00,21.33,21.33,21.22,21.22,61100.0,18.5164,18.5164,18.4209,18.4209,61100.0
2012-04-12 10:20:00,21.22,21.27,21.21,21.27,37100.0,18.4209,18.4643,18.4122,18.4643,37100.0
2012-04-12 10:30:00,21.28,21.5,21.28,21.49,36400.0,18.473,18.6639,18.473,18.6553,36400.0
2012-04-12 10:40:00,21.49,21.49,21.44,21.45,32400.0,18.6553,18.6553,18.6118,18.6205,32400.0
2012-04-12 10:50:00,21.46,21.52,21.45,21.51,33200.0,18.6292,18.6813,18.6205,18.6726,33200.0
2012-04-12 11:00:00,21.51,21.58,21.51,21.55,43900.0,18.6726,18.7334,18.6726,18.7073,43900.0
2012-04-12 11:10:00,21.55,21.56,21.53,21.56,28100.0,18.7073,18.716,18.69,18.716,28100.0
2012-04-12 11:20:00,21.56,21.56,21.52,21.53,38900.0,18.716,18.716,18.6813,18.69,38900.0
2012-04-12 11:30:00,21.53,21.54,21.45,21.45,65700.0,18.69,18.6987,18.6205,18.6205,65700.0
2012-04-12 11:40:00,21.45,21.47,21.39,21.4,89700.0,18.6205,18.6379,18.5684,18.5771,89700.0
2012-04-12 11:50:00,21.4,21.42,21.37,21.42,32700.0,18.5771,18.5945,18.5511,18.5945,32700.0
2012-04-12 12:00:00,21.42,21.46,21.42,21.45,43300.0,18.5945,18.6292,18.5945,18.6205,43300.0
2012-04-12 12:10:00,21.46,21.49,21.44,21.49,29500.0,18.6292,18.6553,18.6118,18.6553,29500.0
2012-04-12 12:20:00,21.49,21.54,21.48,21.51,24700.0,18.6553,18.6987,18.6466,18.6726,24700.0
2012-04-12 12:30:00,21.51,21.52,21.49,21.52,28200.0,18.6726,18.6813,18.6553,18.6813,28200.0
2012-04-12 12:40:00,21.52,21.53,21.51,21.52,58100.0,18.6813,18.69,18.6726,18.6813,58100.0
2012-04-12 12:50:00,21.52,21.54,21.51,21.53,18400.0,18.6813,18.6987,18.6726,18.69,18400.0
2012-04-12 13:00:00,21.53,21.56,21.53,21.55,18300.0,18.69,18.716,18.69,18.7073,18300.0
2012-04-12 13:10:00,21.56,21.59,21.55,21.58,24400.0,18.716,18.7421,18.7073,18.7334,24400.0
2012-04-12 13:20:00,21.57,21.57,21.55,21.56,22800.0,18.7247,18.7247,18.7073,18.716,22800.0
2012-04-12 13:30:00,21.56,21.56,21.53,21.54,17600.0,18.716,18.716,18.69,18.6987,17600.0
2012-04-12 13:40:00,21.53,21.55,21.51,21.54,32000.0,18.69,18.7073,18.6726,18.6987,32000.0
2012-04-12 13:50:00,21.55,21.56,21.54,21.54,21500.0,18.7073,18.716,18.6987,18.6987,21500.0
2012-04-12 14:00:00,21.54,21.57,21.53,21.55,35700.0,18.6987,18.7247,18.69,18.7073,35700.0
2012-04-12 14:10:00,21.56,21.59,21.56,21.58,32200.0,18.716,18.7421,18.716,18.7334,32200.0
2012-04-12 14:20:00,21.58,21.6,21.57,21.58,23600.0,18.7334,18.7507,18.7247,18.7334,23600.0
2012-04-12 14:30:00,21.59,21.6,21.55,21.55,34100.0,18.7421,18.7507,18.7073,18.7073,34100.0
2012-04-12 14:40:00,21.55,21.6,21.55,21.59,35600.0,18.7073,18.7507,18.7073,18.7421,35600.0
2012-04-12 14:50:00,21.58,21.6,21.57,21.6,31000.0,18.7334,18.7507,18.7247,18.7507,31000.0
2012-04-12 15:00:00,21.6,21.62,21.58,21.61,48600.0,18.7507,18.7681,18.7334,18.7594,48600.0
2012-04-12 15:10:00,21.61,21.61,21.58,21.6,52200.0,18.7594,18.7594,18.7334,18.7507,52200.0
2012-04-12 15:20:00,21.6,21.61,21.57,21.58,70700.0,18.7507,18.7594,18.7247,18.7334,70700.0
2012-04-12 15:30:00,21.58,21.59,21.54,21.55,57500.0,18.7334,18.7421,18.6987,18.7073,57500.0
2012-04-12 15:40:00,21.54,21.55,21.49,21.52,126300.0,18.6987,18.7073,18.6553,18.6813,126300.0
2012-04-12 15:50:00,21.51,21.52,21.46,21.49,224700.0,18.6726,18.6813,18.6292,18.6553,224700.0
2012-04-13 09:30:00,21.45,21.69,21.45,21.57,68400.0,18.6205,18.8289,18.6205,18.7247,68400.0
2012-04-13 09:40:00,21.58,21.7,21.58,21.63,41200.0,18.7334,18.8376,18.7334,18.7768,41200.0
2012-04-13 09:50:00,21.63,21.67,21.52,21.53,42300.0,18.7768,18.8115,18.6813,18.69,42300.0
2012-04-13 10:00:00,21.54,21.55,21.5,21.51,31500.0,18.6987,18.7073,18.6639,18.6726,31500.0
2012-04-13 10:10:00,21.51,21.54,21.49,21.5,54900.0,18.6726,18.6987,18.6553,18.6639,54900.0
2012-04-13 10:20:00,21.5,21.55,21.5,21.55,36500.0,18.6639,18.7073,18.6639,18.7073,36500.0
2012-04-13 10:30:00,21.54,21.56,21.52,21.55,40500.0,18.6987,18.716,18.6813,18.7073,40500.0
2012-04-13 10:40:00,21.55,21.56,21.53,21.53,30400.0,18.7073,18.716,18.69,18.69,30400.0
2012-04-13 10:50:00,21.53,21.54,21.49,21.49,33700.0,18.69,18.6987,18.6553,18.6553,33700.0
2012-04-13 11:00:00,21.5,21.59,21.5,21.57,38400.0,18.6639,18.7421,18.6639,18.7247,38400.0
2012-04-13 11:10:00,21.57,21.61,21.57,21.59,38800.0,18.7247,18.7594,18.7247,18.7421,38800.0
2012-04-13 11:20:00,21.59,21.61,21.58,21.61,27800.0,18.7421,18.7594,18.7334,18.7594,27800.0
2012-04-13 11:30:00,21.61,21.64,21.61,21.63,31600.0,18.7594,18.7855,18.7594,18.7768,31600.0
2012-04-13 11:40:00,21.63,21.64,21.61,21.63,19500.0,18.7768,18.7855,18.7594,18.7768,19500.0
2012-04-13 11:50:00,21.63,21.65,21.62,21.63,17600.0,18.7768,18.7941,18.7681,18.7768,17600.0
2012-04-13 12:00:00,21.64,21.67,21.64,21.67,21600.0,18.7855,18.8115,18.7855,18.8115,21600.0
2012-04-13 12:10:00,21.67,21.68,21.65,21.65,28000.0,18.8115,18.8202,18.7941,18.7941,28000.0
2012-04-13 12:20:00,21.65,21.66,21.64,21.65,21000.0,18.7941,18.8028,18.7855,18.7941,21000.0
2012-04-13 12:30:00,21.66,21.66,21.65,21.66,6700.0,18.8028,18.8028,18.7941,18.8028,6700.0
2012-04-13 12:40:00,21.66,21.71,21.66,21.71,31500.0,18.8028,18.8462,18.8028,18.8462,31500.0
2012-04-13 12:50:00,21.7,21.71,21.68,21.68,18200.0,18.8376,18.8462,18.8202,18.8202,18200.0
2012-04-13 13:00:00,21.68,21.7,21.67,21.67,46000.0,18.8202,18.8376,18.8115,18.8115,46000.0
2012-04-13 13:10:00,21.68,21.69,21.67,21.68,15700.0,18.8202,18.8289,18.8115,18.8202,15700.0
2012-04-13 13:20:00,21.68,21.72,21.68,21.72,28700.0,18.8202,18.8549,18.8202,18.8549,28700.0
2012-04-13 13:30:00,21.72,21.74,21.7,21.74,24300.0,18.8549,18.8723,18.8376,18.8723,24300.0
2012-04-13 13:40:00,21.74,21.74,21.71,21.72,27200.0,18.8723,18.8723,18.8462,18.8549,27200.0
2012-04-13 13:50:00,21.72,21.73,21.7,21.71,27500.0,18.8549,18.8636,18.8376,18.8462,27500.0
2012-04-13 14:00:00,21.71,21.71,21.66,21.68,21900.0,18.8462,18.8462,18.8028,18.8202,21900.0
2012-04-13 14:10:00,21.68,21.71,21.67,21.7,37400.0,18.8202,18.8462,18.8115,18.8376,37400.0
2012-04-13 14:20:00,21.7,21.73,21.67,21.67,36200.0,18.8376,18.8636,18.8115,18.8115,36200.0
2012-04-13 14:30:00,21.68,21.68,21.66,21.67,32800.0,18.8202,18.8202,18.8028,18.8115,32800.0
2012-04-13 14:40:00,21.67,21.7,21.67,21.7,40500.0,18.8115,18.8376,18.8115,18.8376,40500.0
2012-04-13 14:50:00,21.69,21.71,21.68,21.69,45500.0,18.8289,18.8462,18.8202,18.8289,45500.0
2012-04-13 15:00:00,21.69,21.74,21.67,21.74,44400.0,18.8289,18.8723,18.8115,18.8723,44400.0
2012-04-13 15:10:00,21.74,21.74,21.69,21.71,56600.0,18.8723,18.8723,18.8289,18.8462,56600.0
2012-04-13 15:20:00,21.71,21.75,21.68,21.69,61100.0,18.8462,18.881,18.8202,18.8289,61100.0
2012-04-13 15:30:00,21.7,21.74,21.64,21.65,83100.0,18.8376,18.8723,18.7855,18.7941,83100.0
2012-04-13 15:40:00,21.66,21.67,21.62,21.64,114300.0,18.8028,18.8115,18.7681,18.7855,114300.0
2012-04-13 15:50:00,21.65,21.67,21.58,21.58,145800.0,18.7941,18.8115,18.7334,18.7334,145800.0
2012-04-16 09:30:00,21.66,21.76,21.59,21.6,81900.0,18.8028,18.8896,18.7421,18.7507,81900.0
2012-04-16 09:40:00,21.6,21.6,21.5,21.58,52700.0,18.7507,18.7507,18.6639,18.7334,52700.0
2012-04-16 09:50:00,21.57,21.58,21.53,21.57,51800.0,18.7247,18.7334,18.69,18.7247,51800.0
2012-04-16 10:00:00,21.57,21.57,21.53,21.55,80000.0,18.7247,18.7247,18.69,18.7073,80000.0
2012-04-16 10:10:00,21.55,21.55,21.51,21.54,56300.0,18.7073,18.7073,18.6726,18.6987,56300.0
2012-04-16 10:20:00,21.54,21.56,21.52,21.55,53000.0,18.6987,18.716,18.6813,18.7073,53000.0
2012-04-16 10:30:00,21.55,21.57,21.53,21.54,54600.0,18.7073,18.7247,18.69,18.6987,54600.0
2012-04-16 10:40:00,21.55,21.56,21.5,21.53,50200.0,18.7073,18.716,18.6639,18.69,50200.0
2012-04-16 10:50:00,21.53,21.53,21.5,21.51,40100.0,18.69,18.69,18.6639,18.6726,40100.0
2012-04-16 11:00:00,21.5,21.52,21.48,21.5,56900.0,18.6639,18.6813,18.6466,18.6639,56900.0
2012-04-16 11:10:00,21.5,21.53,21.49,21.49,48600.0,18.6639,18.69,18.6553,18.6553,48600.0
2012-04-16 11:20:00,21.5,21.5,21.45,21.45,47400.0,18.6639,18.6639,18.6205,18.6205,47400.0
2012-04-16 11:30:00,21.45,21.46,21.4,21.45,60800.0,18.6205,18.6292,18.5771,18.6205,60800.0
2012-04-16 11:40:00,21.45,21.47,21.44,21.47,44900.0,18.6205,18.6379,18.6118,18.6379,44900.0
2012-04-16 11:50:00,21.48,21.55,21.48,21.53,49200.0,18.6466,18.7073,18.6466,18.69,49200.0
2012-04-16 12:00:00,21.53,21.55,21.5,21.51,48500.0,18.69,18.7073,18.6639,18.6726,48500.0
2012-04-16 12:10:00,21.51,21.51,21.49,21.49,39900.0,18.6726,18.6726,18.6553,18.6553,39900.0
2012-04-16 12:20:00,21.49,21.49,21.44,21.45,59100.0,18.6553,18.6553,18.6118,18.6205,59100.0
2012-04-16 12:30:00,21.45,21.48,21.44,21.48,49200.0,18.6205,18.6466,18.6118,18.6466,49200.0
2012-04-16 12:40:00,21.48,21.51,21.47,21.5,31300.0,18.6466,18.6726,18.6379,18.6639,31300.0
2012-04-16 12:50:00,21.51,21.53,21.48,21.53,52900.0,18.6726,18.69,18.6466,18.69,52900.0
2012-04-16 13:00:00,21.53,21.57,21.51,21.57,28700.0,18.69,18.7247,18.6726,18.7247,28700.0
2012-04-16 13:10:00,21.57,21.58,21.55,21.57,25000.0,18.7247,18.7334,18.7073,18.7247,25000.0
2012-04-16 13:20:00,21.57,21.59,21.56,21.58,39000.0,18.7247,18.7421,18.716,18.7334,39000.0
2012-04-16 13:30:00,21.59,21.63,21.57,21.63,49800.0,18.7421,18.7768,18.7247,18.7768,49800.0
2012-04-16 13:40:00,21.63,21.68,21.62,21.64,37800.0,18.7768,18.8202,18.7681,18.7855,37800.0
2012-04-16 13:50:00,21.64,21.65,21.57,21.57,35100.0,18.7855,18.7941,18.7247,18.7247,35100.0
2012-04-16 14:00:00,21.57,21.58,21.55,21.55,46800.0,18.7247,18.7334,18.7073,18.7073,46800.0
2012-04-16 14:10:00,21.54,21.59,21.53,21.59,32400.0,18.6987,18.7421,18.69,18.7421,32400.0
2012-04-16 14:20:00,21.59,21.61,21.54,21.55,30900.0,18.7421,18.7594,18.6987,18.7073,30900.0
2012-04-16 14:30:00,21.55,21.58,21.55,21.55,29800.0,18.7073,18.7334,18.7073,18.7073,29800.0
2012-04-16 14:40:00,21.55,21.6,21.53,21.59,29300.0,18.7073,18.7507,18.69,18.7421,29300.0
2012-04-16 14:50:00,21.6,21.6,21.56,21.58,26700.0,18.7507,18.7507,18.716,18.7334,26700.0
2012-04-16 15:00:00,21.57,21.58,21.54,21.55,27600.0,18.7247,18.7334,18.6987,18.7073,27600.0
2012-04-16 15:10:00,21.54,21.58,21.54,21.57,49800.0,18.6987,18.7334,18.6987,18.7247,49800.0
2012-04-16 15:20:00,21.57,21.58,21.55,21.56,61100.0,18.7247,18.7334,18.7073,18.716,61100.0
2012-04-16 15:30:00,21.56,21.6,21.56,21.57,87500.0,18.716,18.7507,18.716,18.7247,87500.0
2012-04-16 15:40:00,21.56,21.58,21.52,21.52,56600.0,18.716,18.7334,18.6813,18.6813,56600.0
2012-04-16 15:50:00,21.53,21.53,21.49,21.5,131900.0,18.69,18.69,18.6553,18.6639,131900.0
2012-04-17 09:30:00,21.64,21.73,21.64,21.67,58800.0,18.7855,18.8636,18.7855,18.8115,58800.0
2012-04-17 09:40:00,21.66,21.66,21.52,21.52,43800.0,18.8028,18.8028,18.6813,18.6813,43800.0
2012-04-17 09:50:00,21.53,21.57,21.49,21.49,102300.0,18.69,18.7247,18.6553,18.6553,102300.0
2012-04-17 10:00:00,21.5,21.59,21.49,21.58,77600.0,18.6639,18.7421,18.6553,18.7334,77600.0
2012-04-17 10:10:00,21.58,21.69,21.58,21.69,47300.0,18.7334,18.8289,18.7334,18.8289,47300.0
2012-04-17 10:20:00,21.69,21.72,21.65,21.68,60800.0,18.8289,18.8549,18.7941,18.8202,60800.0
2012-04-17 10:30:00,21.68,21.7,21.65,21.66,48600.0,18.8202,18.8376,18.7941,18.8028,48600.0
2012-04-17 10:40:00,21.67,21.69,21.66,21.69,72600.0,18.8115,18.8289,18.8028,18.8289,72600.0
2012-04-17 10:50:00,21.68,21.7,21.66,21.66,45500.0,18.8202,18.8376,18.8028,18.8028,45500.0
2012-04-17 11:00:00,21.66,21.7,21.66,21.67,64000.0,18.8028,18.8376,18.8028,18.8115,64000.0
2012-04-17 11:10:00,21.67,21.67,21.65,21.65,40700.0,18.8115,18.8115,18.7941,18.7941,40700.0
2012-04-17 11:20:00,21.65,21.7,21.65,21.65,50500.0,18.7941,18.8376,18.7941,18.7941,50500.0
2012-04-17 11:30:00,21.66,21.67,21.64,21.65,34500.0,18.8028,18.8115,18.7855,18.7941,34500.0
2012-04-17 11:40:00,21.65,21.68,21.65,21.66,27900.0,18.7941,18.8202,18.7941,18.8028,27900.0
2012-04-17 11:50:00,21.66,21.7,21.66,21.66,48300.0,18.8028,18.8376,18.8028,18.8028,48300.0
2012-04-17 12:00:00,21.66,21.7,21.66,21.68,34100.0,18.8028,18.8376,18.8028,18.8202,34100.0
2012-04-17 12:10:00,21.68,21.69,21.64,21.64,90100.0,18.8202,18.8289,18.7855,18.7855,90100.0
2012-04-17 12:20:00,21.64,21.66,21.63,21.64,47600.0,18.7855,18.8028,18.7768,18.7855,47600.0
2012-04-17 12:30:00,21.64,21.69,21.64,21.68,33800.0,18.7855,18.8289,18.7855,18.8202,33800.0
2012-04-17 12:40:00,21.67,21.68,21.61,21.63,62200.0,18.8115,18.8202,18.7594,18.7768,62200.0
2012-04-17 12:50:00,21.64,21.65,21.6,21.6,25000.0,18.7855,18.7941,18.7507,18.7507,25000.0
2012-04-17 13:00:00,21.61,21.62,21.59,21.61,37900.0,18.7594,18.7681,18.7421,18.7594,37900.0
2012-04-17 13:10:00,21.61,21.62,21.57,21.59,59300.0,18.7594,18.7681,18.7247,18.7421,59300.0
2012-04-17 13:20:00,21.59,21.64,21.59,21.62,48300.0,18.7421,18.7855,18.7421,18.7681,48300.0
2012-04-17 13:30:00,21.62,21.63,21.59,21.61,59000.0,18.7681,18.7768,18.7421,18.7594,59000.0
2012-04-17 13:40:00,21.61,21.63,21.59,21.59,86000.0,18.7594,18.7768,18.7421,18.7421,86000.0
2012-04-17 13:50:00,21.59,21.6,21.58,21.59,43100.0,18.7421,18.7507,18.7334,18.7421,43100.0
2012-04-17 14:00:00,21.59,21.6,21.57,21.6,68300.0,18.7421,18.7507,18.7247,18.7507,68300.0
2012-04-17 14:10:00,21.6,21.63,21.59,21.63,68100.0,18.7507,18.7768,18.7421,18.7768,68100.0
2012-04-17 14:20:00,21.63,21.65,21.63,21.65,58200.0,18.7768,18.7941,18.7768,18.7941,58200.0
2012-04-17 14:30:00,21.64,21.69,21.62,21.69,49000.0,18.7855,18.8289,18.7681,18.8289,49000.0
2012-04-17 14:40:00,21.69,21.69,21.64,21.66,50100.0,18.8289,18.8289,18.7855,18.8028,50100.0
2012-04-17 14:50:00,21.66,21.7,21.65,21.69,76000.0,18.8028,18.8376,18.7941,18.8289,76000.0
2012-04-17 15:00:00,21.69,21.69,21.61,21.61,61900.0,18.8289,18.8289,18.7594,18.7594,61900.0
2012-04-17 15:10:00,21.61,21.62,21.56,21.56,97300.0,18.7594,18.7681,18.716,18.716,97300.0
2012-04-17 15:20:00,21.56,21.62,21.56,21.61,145700.0,18.716,18.7681,18.716,18.7594,145700.0
2012-04-17 15:30:00,21.61,21.65,21.6,21.61,94200.0,18.7594,18.7941,18.7507,18.7594,94200.0
2012-04-17 15:40:00,21.61,21.64,21.61,21.62,166800.0,18.7594,18.7855,18.7594,18.7681,166800.0
2012-04-17 15:50:00,21.61,21.62,21.59,21.6,261900.0,18.7594,18.7681,18.7421,18.7507,261900.0
2012-04-18 09:30:00,21.47,21.59,21.45,21.46,42800.0,18.6379,18.7421,18.6205,18.6292,42800.0
2012-04-18 09:40:00,21.46,21.5,21.39,21.5,60200.0,18.6292,18.6639,18.5684,18.6639,60200.0
2012-04-18 09:50:00,21.49,21.49,21.46,21.46,51200.0,18.6553,18.6553,18.6292,18.6292,51200.0
2012-04-18 10:00:00,21.47,21.48,21.45,21.46,57600.0,18.6379,18.6466,18.6205,18.6292,57600.0
2012-04-18 10:10:00,21.46,21.47,21.45,21.45,61900.0,18.6292,18.6379,18.6205,18.6205,61900.0
2012-04-18 10:20:00,21.45,21.46,21.42,21.42,47000.0,18.6205,18.6292,18.5945,18.5945,47000.0
2012-04-18 10:30:00,21.42,21.44,21.39,21.43,102100.0,18.5945,18.6118,18.5684,18.6032,102100.0
2012-04-18 10:40:00,21.43,21.43,21.39,21.42,73700.0,18.6032,18.6032,18.5684,18.5945,73700.0
2012-04-18 10:50:00,21.42,21.42,21.39,21.41,37600.0,18.5945,18.5945,18.5684,18.5858,37600.0
2012-04-18 11:00:00,21.42,21.48,21.41,21.43,63400.0,18.5945,18.6466,18.5858,18.6032,63400.0
2012-04-18 11:10:00,21.44,21.44,21.43,21.43,24300.0,18.6118,18.6118,18.6032,18.6032,24300.0
2012-04-18 11:20:00,21.43,21.47,21.43,21.45,41200.0,18.6032,18.6379,18.6032,18.6205,41200.0
2012-04-18 11:30:00,21.46,21.47,21.41,21.41,47400.0,18.6292,18.6379,18.5858,18.5858,47400.0
2012-04-18 11:40:00,21.41,21.43,21.4,21.41,48700.0,18.5858,18.6032,18.5771,18.5858,48700.0
2012-04-18 11:50:00,21.41,21.42,21.36,21.36,68400.0,18.5858,18.5945,18.5424,18.5424,68400.0
2012-04-18 12:00:00,21.36,21.37,21.34,21.35,55400.0,18.5424,18.5511,18.525,18.5337,55400.0
2012-04-18 12:10:00,21.35,21.35,21.31,21.31,66200.0,18.5337,18.5337,18.499,18.499,66200.0
2012-04-18 12:20:00,21.3,21.32,21.3,21.3,20400.0,18.4903,18.5077,18.4903,18.4903,20400.0
2012-04-18 12:30:00,21.3,21.34,21.3,21.34,43400.0,18.4903,18.525,18.4903,18.525,43400.0
2012-04-18 12:40:00,21.34,21.38,21.34,21.38,23700.0,18.525,18.5598,18.525,18.5598,23700.0
2012-04-18 12:50:00,21.37,21.41,21.37,21.41,29300.0,18.5511,18.5858,18.5511,18.5858,29300.0
2012-04-18 13:00:00,21.41,21.41,21.37,21.4,43600.0,18.5858,18.5858,18.5511,18.5771,43600.0
2012-04-18 13:10:00,21.4,21.41,21.37,21.38,50700.0,18.5771,18.5858,18.5511,18.5598,50700.0
2012-04-18 13:20:00,21.39,21.4,21.37,21.38,45500.0,18.5684,18.5771,18.5511,18.5598,45500.0
2012-04-18 13:30:00,21.38,21.38,21.36,21.36,37400.0,18.5598,18.5598,18.5424,18.5424,37400.0
2012-04-18 13:40:00,21.36,21.36,21.34,21.36,43400.0,18.5424,18.5424,18.525,18.5424,43400.0
2012-04-18 13:50:00,21.36,21.39,21.34,21.34,70400.0,18.5424,18.5684,18.525,18.525,70400.0
2012-04-18 14:00:00,21.34,21.35,21.31,21.31,47800.0,18.525,18.5337,18.499,18.499,47800.0
2012-04-18 14:10:00,21.31,21.32,21.29,21.3,74700.0,18.499,18.5077,18.4816,18.4903,74700.0
2012-04-18 14:20:00,21.31,21.32,21.3,21.31,69700.0,18.499,18.5077,18.4903,18.499,69700.0
2012-04-18 14:30:00,21.31,21.38,21.31,21.37,37500.0,18.499,18.5598,18.499,18.5511,37500.0
2012-04-18 14:40:00,21.37,21.4,21.37,21.37,54500.0,18.5511,18.5771,18.5511,18.5511,54500.0
2012-04-18 14:50:00,21.37,21.39,21.36,21.38,49100.0,18.5511,18.5684,18.5424,18.5598,49100.0
2012-04-18 15:00:00,21.38,21.41,21.37,21.37,82100.0,18.5598,18.5858,18.5511,18.5511,82100.0
2012-04-18 15:10:00,21.37,21.41,21.37,21.4,81800.0,18.5511,18.5858,18.5511,18.5771,81800.0
2012-04-18 15:20:00,21.4,21.4,21.37,21.39,96400.0,18.5771,18.5771,18.5511,18.5684,96400.0
2012-04-18 15:30:00,21.39,21.4,21.37,21.39,128100.0,18.5684,18.5771,18.5511,18.5684,128100.0
2012-04-18 15:40:00,21.39,21.4,21.35,21.35,119100.0,18.5684,18.5771,18.5337,18.5337,119100.0
2012-04-18 15:50:00,21.35,21.36,21.32,21.33,263300.0,18.5337,18.5424,18.5077,18.5164,263300.0
2012-04-19 09:30:00,21.33,21.49,21.33,21.39,58000.0,18.5164,18.6553,18.5164,18.5684,58000.0
2012-04-19 09:40:00,21.39,21.4,21.36,21.39,57000.0,18.5684,18.5771,18.5424,18.5684,57000.0
2012-04-19 09:50:00,21.38,21.39,21.34,21.35,56300.0,18.5598,18.5684,18.525,18.5337,56300.0
2012-04-19 10:00:00,21.35,21.37,21.26,21.26,87400.0,18.5337,18.5511,18.4556,18.4556,87400.0
2012-04-19 10:10:00,21.26,21.33,21.26,21.32,56200.0,18.4556,18.5164,18.4556,18.5077,56200.0
2012-04-19 10:20:00,21.33,21.34,21.3,21.32,63900.0,18.5164,18.525,18.4903,18.5077,63900.0
2012-04-19 10:30:00,21.33,21.41,21.33,21.35,80000.0,18.5164,18.5858,18.5164,18.5337,80000.0
2012-04-19 10:40:00,21.35,21.43,21.35,21.4,100600.0,18.5337,18.6032,18.5337,18.5771,100600.0
2012-04-19 10:50:00,21.41,21.41,21.35,21.35,31000.0,18.5858,18.5858,18.5337,18.5337,31000.0
2012-04-19 11:00:00,21.35,21.37,21.34,21.37,75000.0,18.5337,18.5511,18.525,18.5511,75000.0
2012-04-19 11:10:00,21.36,21.39,21.35,21.37,83700.0,18.5424,18.5684,18.5337,18.5511,83700.0
2012-04-19 11:20:00,21.37,21.39,21.32,21.32,90100.0,18.5511,18.5684,18.5077,18.5077,90100.0
2012-04-19 11:30:00,21.32,21.33,21.29,21.32,43300.0,18.5077,18.5164,18.4816,18.5077,43300.0
2012-04-19 11:40:00,21.32,21.38,21.32,21.38,51800.0,18.5077,18.5598,18.5077,18.5598,51800.0
2012-04-19 11:50:00,21.38,21.38,21.34,21.35,29800.0,18.5598,18.5598,18.525,18.5337,29800.0
2012-04-19 12:00:00,21.34,21.35,21.31,21.31,49100.0,18.525,18.5337,18.499,18.499,49100.0
2012-04-19 12:10:00,21.32,21.35,21.31,21.34,47600.0,18.5077,18.5337,18.499,18.525,47600.0
2012-04-19 12:20:00,21.33,21.34,21.32,21.32,27200.0,18.5164,18.525,18.5077,18.5077,27200.0
2012-04-19 12:30:00,21.32,21.35,21.31,21.34,77400.0,18.5077,18.5337,18.499,18.525,77400.0
2012-04-19 12:40:00,21.34,21.35,21.32,21.33,32700.0,18.525,18.5337,18.5077,18.5164,32700.0
2012-04-19 12:50:00,21.32,21.35,21.32,21.35,14900.0,18.5077,18.5337,18.5077,18.5337,14900.0
2012-04-19 13:00:00,21.35,21.35,21.28,21.28,29700.0,18.5337,18.5337,18.473,18.473,29700.0
2012-04-19 13:10:00,21.29,21.3,21.25,21.26,55500.0,18.4816,18.4903,18.4469,18.4556,55500.0
2012-04-19 13:20:00,21.27,21.27,21.2,21.25,68100.0,18.4643,18.4643,18.4035,18.4469,68100.0
2012-04-19 13:30:00,21.25,21.26,21.23,21.24,81000.0,18.4469,18.4556,18.4295,18.4382,81000.0
2012-04-19 13:40:00,21.25,21.26,21.22,21.25,65200.0,18.4469,18.4556,18.4209,18.4469,65200.0
2012-04-19 13:50:00,21.25,21.25,21.21,21.22,42700.0,18.4469,18.4469,18.4122,18.4209,42700.0
2012-04-19 14:00:00,21.21,21.23,21.19,21.22,83500.0,18.4122,18.4295,18.3948,18.4209,83500.0
2012-04-19 14:10:00,21.22,21.22,21.18,21.18,48200.0,18.4209,18.4209,18.3861,18.3861,48200.0
2012-04-19 14:20:00,21.18,21.2,21.13,21.15,112000.0,18.3861,18.4035,18.3427,18.3601,112000.0
2012-04-19 14:30:00,21.16,21.16,21.1,21.1,102000.0,18.3688,18.3688,18.3167,18.3167,102000.0
2012-04-19 14:40:00,21.1,21.13,21.09,21.1,87200.0,18.3167,18.3427,18.308,18.3167,87200.0
2012-04-19 14:50:00,21.11,21.16,21.08,21.16,93500.0,18.3254,18.3688,18.2993,18.3688,93500.0
2012-04-19 15:00:00,21.16,21.2,21.15,21.2,62700.0,18.3688,18.4035,18.3601,18.4035,62700.0
2012-04-19 15:10:00,21.2,21.23,21.16,21.16,111100.0,18.4035,18.4295,18.3688,18.3688,111100.0
2012-04-19 15:20:00,21.17,21.18,21.13,21.13,199300.0,18.3775,18.3861,18.3427,18.3427,199300.0
2012-04-19 15:30:00,21.14,21.18,21.13,21.17,107900.0,18.3514,18.3861,18.3427,18.3775,107900.0
2012-04-19 15:40:00,21.17,21.18,21.11,21.12,278000.0,18.3775,18.3861,18.3254,18.3341,278000.0
2012-04-19 15:50:00,21.13,21.15,21.04,21.12,404900.0,18.3427,18.3601,18.2646,18.3341,404900.0
2012-04-20 09:30:00,21.15,21.23,21.07,21.21,221200.0,18.3601,18.4295,18.2907,18.4122,221200.0
2012-04-20 09:40:00,21.21,21.28,21.21,21.24,86400.0,18.4122,18.473,18.4122,18.4382,86400.0
2012-04-20 09:50:00,21.23,21.28,21.2,21.26,81900.0,18.4295,18.473,18.4035,18.4556,81900.0
2012-04-20 10:00:00,21.26,21.3,21.24,21.29,119100.0,18.4556,18.4903,18.4382,18.4816,119100.0
2012-04-20 10:10:00,21.3,21.3,21.26,21.29,62400.0,18.4903,18.4903,18.4556,18.4816,62400.0
2012-04-20 10:20:00,21.28,21.29,21.24,21.25,90900.0,18.473,18.4816,18.4382,18.4469,90900.0
2012-04-20 10:30:00,21.25,21.29,21.25,21.25,87300.0,18.4469,18.4816,18.4469,18.4469,87300.0
2012-04-20 10:40:00,21.25,21.26,21.24,21.24,42400.0,18.4469,18.4556,18.4382,18.4382,42400.0
2012-04-20 10:50:00,21.24,21.28,21.23,21.28,100300.0,18.4382,18.473,18.4295,18.473,100300.0
2012-04-20 11:00:00,21.28,21.29,21.25,21.28,91700.0,18.473,18.4816,18.4469,18.473,91700.0
2012-04-20 11:10:00,21.28,21.28,21.26,21.27,59500.0,18.473,18.473,18.4556,18.4643,59500.0
2012-04-20 11:20:00,21.27,21.28,21.26,21.27,54200.0,18.4643,18.473,18.4556,18.4643,54200.0
2012-04-20 11:30:00,21.27,21.28,21.26,21.27,51300.0,18.4643,18.473,18.4556,18.4643,51300.0
2012-04-20 11:40:00,21.28,21.28,21.25,21.26,43500.0,18.473,18.473,18.4469,18.4556,43500.0
2012-04-20 11:50:00,21.25,21.27,21.24,21.24,77400.0,18.4469,18.4643,18.4382,18.4382,77400.0
2012-04-20 12:00:00,21.25,21.28,21.24,21.26,73400.0,18.4469,18.473,18.4382,18.4556,73400.0
2012-04-20 12:10:00,21.25,21.27,21.24,21.25,71500.0,18.4469,18.4643,18.4382,18.4469,71500.0
2012-04-20 12:20:00,21.25,21.26,21.24,21.25,36300.0,18.4469,18.4556,18.4382,18.4469,36300.0
2012-04-20 12:30:00,21.25,21.29,21.24,21.28,46300.0,18.4469,18.4816,18.4382,18.473,46300.0
2012-04-20 12:40:00,21.29,21.3,21.28,21.29,38200.0,18.4816,18.4903,18.473,18.4816,38200.0
2012-04-20 12:50:00,21.3,21.34,21.29,21.33,31700.0,18.4903,18.525,18.4816,18.5164,31700.0
2012-04-20 13:00:00,21.33,21.34,21.28,21.28,57800.0,18.5164,18.525,18.473,18.473,57800.0
2012-04-20 13:10:00,21.29,21.31,21.28,21.31,35200.0,18.4816,18.499,18.473,18.499,35200.0
2012-04-20 13:20:00,21.32,21.33,21.29,21.33,34400.0,18.5077,18.5164,18.4816,18.5164,34400.0
2012-04-20 13:30:00,21.33,21.33,21.3,21.3,540200.0,18.5164,18.5164,18.4903,18.4903,540200.0
2012-04-20 13:40:00,21.31,21.32,21.3,21.32,40500.0,18.499,18.5077,18.4903,18.5077,40500.0
2012-04-20 13:50:00,21.32,21.32,21.27,21.3,42400.0,18.5077,18.5077,18.4643,18.4903,42400.0
2012-04-20 14:00:00,21.3,21.3,21.27,21.28,48000.0,18.4903,18.4903,18.4643,18.473,48000.0
2012-04-20 14:10:00,21.27,21.31,21.27,21.3,76600.0,18.4643,18.499,18.4643,18.4903,76600.0
2012-04-20 14:20:00,21.3,21.31,21.27,21.3,49900.0,18.4903,18.499,18.4643,18.4903,49900.0
2012-04-20 14:30:00,21.3,21.3,21.26,21.28,64800.0,18.4903,18.4903,18.4556,18.473,64800.0
2012-04-20 14:40:00,21.28,21.28,21.24,21.27,67400.0,18.473,18.473,18.4382,18.4643,67400.0
2012-04-20 14:50:00,21.27,21.28,21.25,21.26,46400.0,18.4643,18.473,18.4469,18.4556,46400.0
2012-04-20 15:00:00,21.25,21.26,21.23,21.25,72100.0,18.4469,18.4556,18.4295,18.4469,72100.0
2012-04-20 15:10:00,21.25,21.27,21.23,21.25,113100.0,18.4469,18.4643,18.4295,18.4469,113100.0
2012-04-20 15:20:00,21.26,21.26,21.21,21.24,157100.0,18.4556,18.4556,18.4122,18.4382,157100.0
2012-04-20 15:30:00,21.24,21.28,21.21,21.25,266900.0,18.4382,18.473,18.4122,18.4469,266900.0
2012-04-20 15:40:00,21.25,21.27,21.24,21.26,96500.0,18.4469,18.4643,18.4382,18.4556,96500.0
2012-04-20 15:50:00,21.26,21.26,21.22,21.24,341000.0,18.4556,18.4556,18.4209,18.4382,341000.0
2012-04-23 09:30:00,21.03,21.1,21.02,21.02,93100.0,18.2559,18.3167,18.2472,18.2472,93100.0
2012-04-23 09:40:00,21.02,21.03,21.0,21.03,69500.0,18.2472,18.2559,18.2299,18.2559,69500.0
2012-04-23 09:50:00,21.02,21.05,21.0,21.04,47200.0,18.2472,18.2733,18.2299,18.2646,47200.0
2012-04-23 10:00:00,21.04,21.05,21.02,21.02,45400.0,18.2646,18.2733,18.2472,18.2472,45400.0
2012-04-23 10:10:00,21.02,21.06,21.01,21.05,71600.0,18.2472,18.282,18.2386,18.2733,71600.0
2012-04-23 10:20:00,21.05,21.14,21.05,21.14,107700.0,18.2733,18.3514,18.2733,18.3514,107700.0
2012-04-23 10:30:00,21.13,21.15,21.12,21.15,74300.0,18.3427,18.3601,18.3341,18.3601,74300.0
2012-04-23 10:40:00,21.15,21.16,21.14,21.15,41200.0,18.3601,18.3688,18.3514,18.3601,41200.0
2012-04-23 10:50:00,21.15,21.18,21.14,21.18,51500.0,18.3601,18.3861,18.3514,18.3861,51500.0
2012-04-23 11:00:00,21.18,21.19,21.17,21.18,51100.0,18.3861,18.3948,18.3775,18.3861,51100.0
2012-04-23 11:10:00,21.18,21.18,21.15,21.15,61900.0,18.3861,18.3861,18.3601,18.3601,61900.0
2012-04-23 11:20:00,21.15,21.17,21.14,21.16,42000.0,18.3601,18.3775,18.3514,18.3688,42000.0
2012-04-23 11:30:00,21.17,21.2,21.16,21.16,103800.0,18.3775,18.4035,18.3688,18.3688,103800.0
2012-04-23 11:40:00,21.16,21.16,21.12,21.13,45700.0,18.3688,18.3688,18.3341,18.3427,45700.0
2012-04-23 11:50:00,21.14,21.19,21.14,21.18,36500.0,18.3514,18.3948,18.3514,18.3861,36500.0
2012-04-23 12:00:00,21.18,21.22,21.17,21.18,49300.0,18.3861,18.4209,18.3775,18.3861,49300.0
2012-04-23 12:10:00,21.17,21.17,21.15,21.16,24700.0,18.3775,18.3775,18.3601,18.3688,24700.0
2012-04-23 12:20:00,21.16,21.21,21.16,21.21,50000.0,18.3688,18.4122,18.3688,18.4122,50000.0
2012-04-23 12:30:00,21.22,21.23,21.2,21.22,54400.0,18.4209,18.4295,18.4035,18.4209,54400.0
2012-04-23 12:40:00,21.22,21.24,21.22,21.23,47500.0,18.4209,18.4382,18.4209,18.4295,47500.0
2012-04-23 12:50:00,21.23,21.26,21.23,21.26,60000.0,18.4295,18.4556,18.4295,18.4556,60000.0
2012-04-23 13:00:00,21.26,21.26,21.23,21.23,16600.0,18.4556,18.4556,18.4295,18.4295,16600.0
2012-04-23 13:10:00,21.23,21.26,21.22,21.24,52700.0,18.4295,18.4556,18.4209,18.4382,52700.0
2012-04-23 13:20:00,21.24,21.27,21.24,21.24,44100.0,18.4382,18.4643,18.4382,18.4382,44100.0
2012-04-23 13:30:00,21.25,21.25,21.24,21.24,17700.0,18.4469,18.4469,18.4382,18.4382,17700.0
2012-04-23 13:40:00,21.24,21.28,21.24,21.26,47900.0,18.4382,18.473,18.4382,18.4556,47900.0
2012-04-23 13:50:00,21.27,21.3,21.27,21.3,47400.0,18.4643,18.4903,18.4643,18.4903,47400.0
2012-04-23 14:00:00,21.3,21.31,21.28,21.29,47200.0,18.4903,18.499,18.473,18.4816,47200.0
2012-04-23 14:10:00,21.29,21.3,21.27,21.28,68200.0,18.4816,18.4903,18.4643,18.473,68200.0
2012-04-23 14:20:00,21.28,21.31,21.26,21.26,65600.0,18.473,18.499,18.4556,18.4556,65600.0
2012-04-23 14:30:00,21.27,21.3,21.27,21.28,67000.0,18.4643,18.4903,18.4643,18.473,67000.0
2012-04-23 14:40:00,21.28,21.28,21.23,21.23,56500.0,18.473,18.473,18.4295,18.4295,56500.0
2012-04-23 14:50:00,21.23,21.24,21.21,21.21,42700.0,18.4295,18.4382,18.4122,18.4122,42700.0
2012-04-23 15:00:00,21.22,21.27,21.21,21.24,79000.0,18.4209,18.4643,18.4122,18.4382,79000.0
2012-04-23 15:10:00,21.24,21.27,21.24,21.26,57000.0,18.4382,18.4643,18.4382,18.4556,57000.0
2012-04-23 15:20:00,21.26,21.3,21.25,21.28,60600.0,18.4556,18.4903,18.4469,18.473,60600.0
2012-04-23 15:30:00,21.28,21.31,21.27,21.29,93500.0,18.473,18.499,18.4643,18.4816,93500.0
2012-04-23 15:40:00,21.28,21.29,21.19,21.19,105500.0,18.473,18.4816,18.3948,18.3948,105500.0
2012-04-23 15:50:00,21.2,21.24,21.19,21.23,132700.0,18.4035,18.4382,18.3948,18.4295,132700.0
2012-04-24 09:30:00,21.28,21.47,21.28,21.47,74500.0,18.473,18.6379,18.473,18.6379,74500.0
2012-04-24 09:40:00,21.46,21.53,21.45,21.51,42600.0,18.6292,18.69,18.6205,18.6726,42600.0
2012-04-24 09:50:00,21.5,21.52,21.38,21.38,36200.0,18.6639,18.6813,18.5598,18.5598,36200.0
2012-04-24 10:00:00,21.37,21.5,21.36,21.46,123700.0,18.5511,18.6639,18.5424,18.6292,123700.0
2012-04-24 10:10:00,21.45,21.47,21.42,21.42,39900.0,18.6205,18.6379,18.5945,18.5945,39900.0
2012-04-24 10:20:00,21.42,21.45,21.4,21.43,38500.0,18.5945,18.6205,18.5771,18.6032,38500.0
2012-04-24 10:30:00,21.43,21.5,21.43,21.49,39600.0,18.6032,18.6639,18.6032,18.6553,39600.0
2012-04-24 10:40:00,21.5,21.54,21.48,21.53,31500.0,18.6639,18.6987,18.6466,18.69,31500.0
2012-04-24 10:50:00,21.54,21.54,21.51,21.53,19500.0,18.6987,18.6987,18.6726,18.69,19500.0
2012-04-24 11:00:00,21.52,21.55,21.51,21.51,36300.0,18.6813,18.7073,18.6726,18.6726,36300.0
2012-04-24 11:10:00,21.51,21.55,21.5,21.53,27500.0,18.6726,18.7073,18.6639,18.69,27500.0
2012-04-24 11:20:00,21.54,21.57,21.54,21.57,24400.0,18.6987,18.7247,18.6987,18.7247,24400.0
2012-04-24 11:30:00,21.57,21.58,21.53,21.54,35600.0,18.7247,18.7334,18.69,18.6987,35600.0
2012-04-24 11:40:00,21.54,21.55,21.52,21.54,28100.0,18.6987,18.7073,18.6813,18.6987,28100.0
2012-04-24 11:50:00,21.54,21.56,21.53,21.53,18900.0,18.6987,18.716,18.69,18.69,18900.0
2012-04-24 12:00:00,21.53,21.59,21.53,21.55,34400.0,18.69,18.7421,18.69,18.7073,34400.0
2012-04-24 12:10:00,21.55,21.57,21.53,21.53,134800.0,18.7073,18.7247,18.69,18.69,134800.0
2012-04-24 12:20:00,21.52,21.53,21.48,21.48,42200.0,18.6813,18.69,18.6466,18.6466,42200.0
2012-04-24 12:30:00,21.48,21.49,21.47,21.48,45000.0,18.6466,18.6553,18.6379,18.6466,45000.0
2012-04-24 12:40:00,21.48,21.48,21.39,21.39,50800.0,18.6466,18.6466,18.5684,18.5684,50800.0
2012-04-24 12:50:00,21.39,21.46,21.39,21.46,82700.0,18.5684,18.6292,18.5684,18.6292,82700.0
2012-04-24 13:00:00,21.45,21.5,21.45,21.48,35800.0,18.6205,18.6639,18.6205,18.6466,35800.0
2012-04-24 13:10:00,21.48,21.53,21.47,21.53,41700.0,18.6466,18.69,18.6379,18.69,41700.0
2012-04-24 13:20:00,21.53,21.55,21.48,21.48,48600.0,18.69,18.7073,18.6466,18.6466,48600.0
2012-04-24 13:30:00,21.47,21.47,21.44,21.45,35400.0,18.6379,18.6379,18.6118,18.6205,35400.0
2012-04-24 13:40:00,21.45,21.5,21.45,21.5,56800.0,18.6205,18.6639,18.6205,18.6639,56800.0
2012-04-24 13:50:00,21.49,21.51,21.46,21.46,46100.0,18.6553,18.6726,18.6292,18.6292,46100.0
2012-04-24 14:00:00,21.47,21.49,21.45,21.49,45700.0,18.6379,18.6553,18.6205,18.6553,45700.0
2012-04-24 14:10:00,21.48,21.51,21.47,21.5,32600.0,18.6466,18.6726,18.6379,18.6639,32600.0
2012-04-24 14:20:00,21.5,21.52,21.49,21.52,47800.0,18.6639,18.6813,18.6553,18.6813,47800.0
2012-04-24 14:30:00,21.51,21.51,21.47,21.51,36400.0,18.6726,18.6726,18.6379,18.6726,36400.0
2012-04-24 14:40:00,21.51,21.51,21.48,21.5,23700.0,18.6726,18.6726,18.6466,18.6639,23700.0
2012-04-24 14:50:00,21.5,21.51,21.46,21.47,47800.0,18.6639,18.6726,18.6292,18.6379,47800.0
2012-04-24 15:00:00,21.47,21.48,21.46,21.48,38000.0,18.6379,18.6466,18.6292,18.6466,38000.0
2012-04-24 15:10:00,21.48,21.49,21.44,21.44,61100.0,18.6466,18.6553,18.6118,18.6118,61100.0
2012-04-24 15:20:00,21.45,21.52,21.44,21.51,129700.0,18.6205,18.6813,18.6118,18.6726,129700.0
2012-04-24 15:30:00,21.5,21.52,21.5,21.5,37200.0,18.6639,18.6813,18.6639,18.6639,37200.0
2012-04-24 15:40:00,21.5,21.53,21.46,21.5,107600.0,18.6639,18.69,18.6292,18.6639,107600.0
2012-04-24 15:50:00,21.5,21.5,21.45,21.49,120000.0,18.6639,18.6639,18.6205,18.6553,120000.0
2012-04-25 09:30:00,21.6,21.71,21.56,21.68,64100.0,18.7507,18.8462,18.716,18.8202,64100.0
2012-04-25 09:40:00,21.69,21.72,21.68,21.71,40600.0,18.8289,18.8549,18.8202,18.8462,40600.0
2012-04-25 09:50:00,21.71,21.75,21.69,21.75,40700.0,18.8462,18.881,18.8289,18.881,40700.0
2012-04-25 10:00:00,21.75,21.77,21.72,21.73,51100.0,18.881,18.8983,18.8549,18.8636,51100.0
2012-04-25 10:10:00,21.73,21.83,21.71,21.82,58800.0,18.8636,18.9504,18.8462,18.9417,58800.0
2012-04-25 10:20:00,21.81,21.87,21.81,21.87,43600.0,18.933,18.9851,18.933,18.9851,43600.0
2012-04-25 10:30:00,21.87,21.89,21.83,21.86,50800.0,18.9851,19.0025,18.9504,18.9764,50800.0
2012-04-25 10:40:00,21.85,21.92,21.85,21.91,64500.0,18.9678,19.0285,18.9678,19.0198,64500.0
2012-04-25 10:50:00,21.91,21.93,21.89,21.91,49800.0,19.0198,19.0372,19.0025,19.0198,49800.0
2012-04-25 11:00:00,21.9,21.9,21.84,21.85,39500.0,19.0112,19.0112,18.9591,18.9678,39500.0
2012-04-25 11:10:00,21.84,21.85,21.82,21.84,37200.0,18.9591,18.9678,18.9417,18.9591,37200.0
2012-04-25 11:20:00,21.84,21.91,21.84,21.91,31700.0,18.9591,19.0198,18.9591,19.0198,31700.0
2012-04-25 11:30:00,21.9,21.9,21.84,21.85,43000.0,19.0112,19.0112,18.9591,18.9678,43000.0
2012-04-25 11:40:00,21.85,21.86,21.84,21.86,25400.0,18.9678,18.9764,18.9591,18.9764,25400.0
2012-04-25 11:50:00,21.85,21.85,21.83,21.84,19800.0,18.9678,18.9678,18.9504,18.9591,19800.0
2012-04-25 12:00:00,21.84,21.84,21.79,21.79,27700.0,18.9591,18.9591,18.9157,18.9157,27700.0
2012-04-25 12:10:00,21.8,21.8,21.77,21.77,18200.0,18.9244,18.9244,18.8983,18.8983,18200.0
2012-04-25 12:20:00,21.77,21.79,21.77,21.79,31300.0,18.8983,18.9157,18.8983,18.9157,31300.0
2012-04-25 12:30:00,21.79,21.8,21.76,21.76,40700.0,18.9157,18.9244,18.8896,18.8896,40700.0
2012-04-25 12:40:00,21.76,21.77,21.75,21.76,23700.0,18.8896,18.8983,18.881,18.8896,23700.0
2012-04-25 12:50:00,21.77,21.82,21.76,21.8,28000.0,18.8983,18.9417,18.8896,18.9244,28000.0
2012-04-25 13:00:00,21.81,21.85,21.8,21.84,30100.0,18.933,18.9678,18.9244,18.9591,30100.0
2012-04-25 13:10:00,21.85,21.85,21.78,21.78,28700.0,18.9678,18.9678,18.907,18.907,28700.0
2012-04-25 13:20:00,21.78,21.78,21.77,21.77,23700.0,18.907,18.907,18.8983,18.8983,23700.0
2012-04-25 13:30:00,21.77,21.8,21.77,21.78,46700.0,18.8983,18.9244,18.8983,18.907,46700.0
2012-04-25 13:40:00,21.78,21.8,21.77,21.78,24500.0,18.907,18.9244,18.8983,18.907,24500.0
2012-04-25 13:50:00,21.78,21.8,21.77,21.8,24100.0,18.907,18.9244,18.8983,18.9244,24100.0
2012-04-25 14:00:00,21.8,21.8,21.77,21.77,55600.0,18.9244,18.9244,18.8983,18.8983,55600.0
2012-04-25 14:10:00,21.78,21.83,21.78,21.82,37800.0,18.907,18.9504,18.907,18.9417,37800.0
2012-04-25 14:20:00,21.83,21.9,21.83,21.87,73700.0,18.9504,19.0112,18.9504,18.9851,73700.0
2012-04-25 14:30:00,21.87,21.87,21.79,21.79,85400.0,18.9851,18.9851,18.9157,18.9157,85400.0
2012-04-25 14:40:00,21.79,21.81,21.76,21.77,70000.0,18.9157,18.933,18.8896,18.8983,70000.0
2012-04-25 14:50:00,21.77,21.8,21.76,21.8,38300.0,18.8983,18.9244,18.8896,18.9244,38300.0
2012-04-25 15:00:00,21.79,21.81,21.78,21.8,99200.0,18.9157,18.933,18.907,18.9244,99200.0
2012-04-25 15:10:00,21.8,21.81,21.77,21.78,89600.0,18.9244,18.933,18.8983,18.907,89600.0
2012-04-25 15:20:00,21.78,21.8,21.76,21.79,68600.0,18.907,18.9244,18.8896,18.9157,68600.0
2012-04-25 15:30:00,21.78,21.82,21.78,21.79,56500.0,18.907,18.9417,18.907,18.9157,56500.0
2012-04-25 15:40:00,21.79,21.8,21.77,21.77,55300.0,18.9157,18.9244,18.8983,18.8983,55300.0
2012-04-25 15:50:00,21.77,21.79,21.75,21.77,116400.0,18.8983,18.9157,18.881,18.8983,116400.0
2012-04-26 09:30:00,21.7,21.9,21.7,21.84,65500.0,18.8376,19.0112,18.8376,18.9591,65500.0
2012-04-26 09:40:00,21.83,21.87,21.82,21.87,24800.0,18.9504,18.9851,18.9417,18.9851,24800.0
2012-04-26 09:50:00,21.88,21.95,21.87,21.95,33100.0,18.9938,19.0546,18.9851,19.0546,33100.0
2012-04-26 10:00:00,21.95,21.96,21.93,21.95,36600.0,19.0546,19.0633,19.0372,19.0546,36600.0
2012-04-26 10:10:00,21.95,21.96,21.92,21.95,27900.0,19.0546,19.0633,19.0285,19.0546,27900.0
2012-04-26 10:20:00,21.95,21.95,21.89,21.89,42300.0,19.0546,19.0546,19.0025,19.0025,42300.0
2012-04-26 10:30:00,21.88,21.9,21.86,21.88,39600.0,18.9938,19.0112,18.9764,18.9938,39600.0
2012-04-26 10:40:00,21.89,21.92,21.88,21.92,32600.0,19.0025,19.0285,18.9938,19.0285,32600.0
2012-04-26 10:50:00,21.92,21.92,21.9,21.92,41400.0,19.0285,19.0285,19.0112,19.0285,41400.0
2012-04-26 11:00:00,21.91,21.94,21.91,21.94,44300.0,19.0198,19.0459,19.0198,19.0459,44300.0
2012-04-26 11:10:00,21.93,21.98,21.89,21.9,76300.0,19.0372,19.0806,19.0025,19.0112,76300.0
2012-04-26 11:20:00,21.91,21.93,21.89,21.89,17100.0,19.0198,19.0372,19.0025,19.0025,17100.0
2012-04-26 11:30:00,21.89,21.91,21.88,21.89,25000.0,19.0025,19.0198,18.9938,19.0025,25000.0
2012-04-26 11:40:00,21.89,21.94,21.89,21.92,24600.0,19.0025,19.0459,19.0025,19.0285,24600.0
2012-04-26 11:50:00,21.92,21.97,21.92,21.96,57800.0,19.0285,19.0719,19.0285,19.0633,57800.0
2012-04-26 12:00:00,21.95,21.97,21.94,21.94,27400.0,19.0546,19.0719,19.0459,19.0459,27400.0
2012-04-26 12:10:00,21.94,21.97,21.94,21.96,55000.0,19.0459,19.0719,19.0459,19.0633,55000.0
2012-04-26 12:20:00,21.96,21.97,21.96,21.96,37800.0,19.0633,19.0719,19.0633,19.0633,37800.0
2012-04-26 12:30:00,21.96,21.97,21.94,21.95,18300.0,19.0633,19.0719,19.0459,19.0546,18300.0
2012-04-26 12:40:00,21.94,21.94,21.92,21.93,28800.0,19.0459,19.0459,19.0285,19.0372,28800.0
2012-04-26 12:50:00,21.92,21.93,21.9,21.9,22400.0,19.0285,19.0372,19.0112,19.0112,22400.0
2012-04-26 13:00:00,21.9,21.91,21.87,21.87,46600.0,19.0112,19.0198,18.9851,18.9851,46600.0
2012-04-26 13:10:00,21.88,21.96,21.87,21.96,48400.0,18.9938,19.0633,18.9851,19.0633,48400.0
2012-04-26 13:20:00,21.96,21.96,21.93,21.93,31800.0,19.0633,19.0633,19.0372,19.0372,31800.0
2012-04-26 13:30:00,21.93,21.98,21.93,21.98,44500.0,19.0372,19.0806,19.0372,19.0806,44500.0
2012-04-26 13:40:00,21.97,21.98,21.96,21.97,19100.0,19.0719,19.0806,19.0633,19.0719,19100.0
2012-04-26 13:50:00,21.97,22.02,21.97,22.01,40400.0,19.0719,19.1153,19.0719,19.1067,40400.0
2012-04-26 14:00:00,22.01,22.03,22.0,22.01,34700.0,19.1067,19.124,19.098,19.1067,34700.0
2012-04-26 14:10:00,22.01,22.03,21.99,22.02,44500.0,19.1067,19.124,19.0893,19.1153,44500.0
2012-04-26 14:20:00,22.02,22.04,21.99,21.99,103100.0,19.1153,19.1327,19.0893,19.0893,103100.0
2012-04-26 14:30:00,21.99,22.0,21.97,21.98,47900.0,19.0893,19.098,19.0719,19.0806,47900.0
2012-04-26 14:40:00,21.98,21.99,21.96,21.96,46500.0,19.0806,19.0893,19.0633,19.0633,46500.0
2012-04-26 14:50:00,21.96,21.98,21.96,21.96,55900.0,19.0633,19.0806,19.0633,19.0633,55900.0
2012-04-26 15:00:00,21.96,21.97,21.94,21.94,59200.0,19.0633,19.0719,19.0459,19.0459,59200.0
2012-04-26 15:10:00,21.94,22.01,21.94,22.0,96400.0,19.0459,19.1067,19.0459,19.098,96400.0
2012-04-26 15:20:00,22.0,22.01,21.99,22.01,63500.0,19.098,19.1067,19.0893,19.1067,63500.0
2012-04-26 15:30:00,22.01,22.01,22.0,22.01,66500.0,19.1067,19.1067,19.098,19.1067,66500.0
2012-04-26 15:40:00,22.01,22.03,21.99,22.01,239600.0,19.1067,19.124,19.0893,19.1067,239600.0
2012-04-26 15:50:00,22.01,22.01,21.9,21.95,842300.0,19.1067,19.1067,19.0112,19.0546,842300.0
2012-04-27 09:30:00,22.05,22.08,22.02,22.04,37700.0,19.1414,19.1674,19.1153,19.1327,37700.0
2012-04-27 09:40:00,22.04,22.07,22.0,22.06,51500.0,19.1327,19.1587,19.098,19.1501,51500.0
2012-04-27 09:50:00,22.06,22.09,22.0,22.03,346300.0,19.1501,19.1761,19.098,19.124,346300.0
2012-04-27 10:00:00,22.03,22.04,21.99,22.01,37800.0,19.124,19.1327,19.0893,19.1067,37800.0
2012-04-27 10:10:00,22.0,22.01,21.95,21.99,29500.0,19.098,19.1067,19.0546,19.0893,29500.0
2012-04-27 10:20:00,21.99,22.01,21.95,22.0,64500.0,19.0893,19.1067,19.0546,19.098,64500.0
2012-04-27 10:30:00,22.0,22.01,21.95,21.98,130100.0,19.098,19.1067,19.0546,19.0806,130100.0
2012-04-27 10:40:00,21.98,21.98,21.91,21.91,15000.0,19.0806,19.0806,19.0198,19.0198,15000.0
2012-04-27 10:50:00,21.91,21.96,21.91,21.95,13000.0,19.0198,19.0633,19.0198,19.0546,13000.0
2012-04-27 11:00:00,21.96,21.96,21.92,21.93,21400.0,19.0633,19.0633,19.0285,19.0372,21400.0
2012-04-27 11:10:00,21.93,21.99,21.93,21.98,31500.0,19.0372,19.0893,19.0372,19.0806,31500.0
2012-04-27 11:20:00,21.98,21.99,21.97,21.97,51200.0,19.0806,19.0893,19.0719,19.0719,51200.0
2012-04-27 11:30:00,21.97,22.0,21.96,21.97,52300.0,19.0719,19.098,19.0633,19.0719,52300.0
2012-04-27 11:40:00,21.98,22.0,21.97,21.98,61000.0,19.0806,19.098,19.0719,19.0806,61000.0
2012-04-27 11:50:00,21.99,22.0,21.98,22.0,28900.0,19.0893,19.098,19.0806,19.098,28900.0
2012-04-27 12:00:00,22.0,22.0,21.97,21.98,39800.0,19.098,19.098,19.0719,19.0806,39800.0
2012-04-27 12:10:00,21.98,21.98,21.95,21.96,28800.0,19.0806,19.0806,19.0546,19.0633,28800.0
2012-04-27 12:20:00,21.95,21.95,21.94,21.94,45100.0,19.0546,19.0546,19.0459,19.0459,45100.0
2012-04-27 12:30:00,21.95,21.95,21.91,21.93,69800.0,19.0546,19.0546,19.0198,19.0372,69800.0
2012-04-27 12:40:00,21.91,21.92,21.9,21.9,49000.0,19.0198,19.0285,19.0112,19.0112,49000.0
2012-04-27 12:50:00,21.91,21.92,21.91,21.91,16600.0,19.0198,19.0285,19.0198,19.0198,16600.0
2012-04-27 13:00:00,21.91,21.92,21.91,21.92,392800.0,19.0198,19.0285,19.0198,19.0285,392800.0
2012-04-27 13:10:00,21.92,21.92,21.84,21.84,69600.0,19.0285,19.0285,18.9591,18.9591,69600.0
2012-04-27 13:20:00,21.85,21.85,21.81,21.82,154300.0,18.9678,18.9678,18.933,18.9417,154300.0
2012-04-27 13:30:00,21.81,21.86,21.81,21.84,238100.0,18.933,18.9764,18.933,18.9591,238100.0
2012-04-27 13:40:00,21.83,21.85,21.78,21.81,175100.0,18.9504,18.9678,18.907,18.933,175100.0
2012-04-27 13:50:00,21.81,21.82,21.79,21.8,73100.0,18.933,18.9417,18.9157,18.9244,73100.0
2012-04-27 14:00:00,21.81,21.82,21.8,21.8,70900.0,18.933,18.9417,18.9244,18.9244,70900.0
2012-04-27 14:10:00,21.8,21.81,21.79,21.8,78000.0,18.9244,18.933,18.9157,18.9244,78000.0
2012-04-27 14:20:00,21.79,21.81,21.78,21.79,82200.0,18.9157,18.933,18.907,18.9157,82200.0
2012-04-27 14:30:00,21.79,21.79,21.74,21.75,60600.0,18.9157,18.9157,18.8723,18.881,60600.0
2012-04-27 14:40:00,21.75,21.76,21.73,21.74,35800.0,18.881,18.8896,18.8636,18.8723,35800.0
2012-04-27 14:50:00,21.74,21.76,21.74,21.75,185500.0,18.8723,18.8896,18.8723,18.881,185500.0
2012-04-27 15:00:00,21.76,21.79,21.75,21.79,45700.0,18.8896,18.9157,18.881,18.9157,45700.0
2012-04-27 15:10:00,21.78,21.8,21.78,21.8,41500.0,18.907,18.9244,18.907,18.9244,41500.0
2012-04-27 15:20:00,21.8,21.8,21.76,21.77,225600.0,18.9244,18.9244,18.8896,18.8983,225600.0
2012-04-27 15:30:00,21.76,21.77,21.75,21.76,61900.0,18.8896,18.8983,18.881,18.8896,61900.0
2012-04-27 15:40:00,21.77,21.77,21.73,21.77,122200.0,18.8983,18.8983,18.8636,18.8983,122200.0
2012-04-27 15:50:00,21.77,21.78,21.75,21.76,155200.0,18.8983,18.907,18.881,18.8896,155200.0
2012-04-30 09:30:00,21.69,21.71,21.66,21.67,49200.0,18.8289,18.8462,18.8028,18.8115,49200.0
2012-04-30 09:40:00,21.66,21.68,21.6,21.62,33400.0,18.8028,18.8202,18.7507,18.7681,33400.0
2012-04-30 09:50:00,21.62,21.64,21.54,21.56,40600.0,18.7681,18.7855,18.6987,18.716,40600.0
2012-04-30 10:00:00,21.56,21.58,21.54,21.55,50400.0,18.716,18.7334,18.6987,18.7073,50400.0
2012-04-30 10:10:00,21.55,21.64,21.52,21.62,177000.0,18.7073,18.7855,18.6813,18.7681,177000.0
2012-04-30 10:20:00,21.62,21.63,21.58,21.61,58000.0,18.7681,18.7768,18.7334,18.7594,58000.0
2012-04-30 10:30:00,21.61,21.66,21.55,21.64,49900.0,18.7594,18.8028,18.7073,18.7855,49900.0
2012-04-30 10:40:00,21.65,21.65,21.55,21.57,64900.0,18.7941,18.7941,18.7073,18.7247,64900.0
2012-04-30 10:50:00,21.56,21.58,21.55,21.58,21300.0,18.716,18.7334,18.7073,18.7334,21300.0
2012-04-30 11:00:00,21.58,21.63,21.57,21.58,71300.0,18.7334,18.7768,18.7247,18.7334,71300.0
2012-04-30 11:10:00,21.57,21.63,21.57,21.6,105100.0,18.7247,18.7768,18.7247,18.7507,105100.0
2012-04-30 11:20:00,21.61,21.62,21.57,21.6,177800.0,18.7594,18.7681,18.7247,18.7507,177800.0
2012-04-30 11:30:00,21.6,21.6,21.56,21.58,44200.0,18.7507,18.7507,18.716,18.7334,44200.0
2012-04-30 11:40:00,21.58,21.63,21.57,21.57,144900.0,18.7334,18.7768,18.7247,18.7247,144900.0
2012-04-30 11:50:00,21.57,21.57,21.49,21.5,57200.0,18.7247,18.7247,18.6553,18.6639,57200.0
2012-04-30 12:00:00,21.5,21.51,21.47,21.47,54800.0,18.6639,18.6726,18.6379,18.6379,54800.0
2012-04-30 12:10:00,21.47,21.5,21.47,21.5,29700.0,18.6379,18.6639,18.6379,18.6639,29700.0
2012-04-30 12:20:00,21.49,21.5,21.47,21.48,28500.0,18.6553,18.6639,18.6379,18.6466,28500.0
2012-04-30 12:30:00,21.49,21.5,21.47,21.48,47500.0,18.6553,18.6639,18.6379,18.6466,47500.0
2012-04-30 12:40:00,21.47,21.5,21.47,21.5,53700.0,18.6379,18.6639,18.6379,18.6639,53700.0
2012-04-30 12:50:00,21.49,21.5,21.44,21.45,78100.0,18.6553,18.6639,18.6118,18.6205,78100.0
2012-04-30 13:00:00,21.45,21.49,21.45,21.48,43200.0,18.6205,18.6553,18.6205,18.6466,43200.0
2012-04-30 13:10:00,21.47,21.51,21.47,21.51,20300.0,18.6379,18.6726,18.6379,18.6726,20300.0
2012-04-30 13:20:00,21.5,21.51,21.48,21.5,45500.0,18.6639,18.6726,18.6466,18.6639,45500.0
2012-04-30 13:30:00,21.5,21.51,21.45,21.51,30700.0,18.6639,18.6726,18.6205,18.6726,30700.0
2012-04-30 13:40:00,21.5,21.53,21.5,21.53,30900.0,18.6639,18.69,18.6639,18.69,30900.0
2012-04-30 13:50:00,21.52,21.54,21.52,21.54,15700.0,18.6813,18.6987,18.6813,18.6987,15700.0
2012-04-30 14:00:00,21.54,21.55,21.5,21.5,30900.0,18.6987,18.7073,18.6639,18.6639,30900.0
2012-04-30 14:10:00,21.5,21.51,21.48,21.49,11000.0,18.6639,18.6726,18.6466,18.6553,11000.0
2012-04-30 14:20:00,21.48,21.51,21.48,21.5,51200.0,18.6466,18.6726,18.6466,18.6639,51200.0
2012-04-30 14:30:00,21.5,21.55,21.5,21.55,41900.0,18.6639,18.7073,18.6639,18.7073,41900.0
2012-04-30 14:40:00,21.54,21.56,21.53,21.55,26200.0,18.6987,18.716,18.69,18.7073,26200.0
2012-04-30 14:50:00,21.54,21.56,21.54,21.55,27200.0,18.6987,18.716,18.6987,18.7073,27200.0
2012-04-30 15:00:00,21.55,21.58,21.54,21.58,153800.0,18.7073,18.7334,18.6987,18.7334,153800.0
2012-04-30 15:10:00,21.57,21.59,21.55,21.56,39500.0,18.7247,18.7421,18.7073,18.716,39500.0
2012-04-30 15:20:00,21.55,21.6,21.55,21.59,43800.0,18.7073,18.7507,18.7073,18.7421,43800.0
2012-04-30 15:30:00,21.59,21.6,21.58,21.59,36400.0,18.7421,18.7507,18.7334,18.7421,36400.0
2012-04-30 15:40:00,21.59,21.61,21.57,21.59,93700.0,18.7421,18.7594,18.7247,18.7421,93700.0
2012-04-30 15:50:00,21.59,21.59,21.57,21.59,173700.0,18.7421,18.7421,18.7247,18.7421,173700.0
2012-05-01 09:30:00,21.59,21.59,21.52,21.56,43300.0,18.7421,18.7421,18.6813,18.716,43300.0
2012-05-01 09:40:00,21.57,21.61,21.54,21.61,33700.0,18.7247,18.7594,18.6987,18.7594,33700.0
2012-05-01 09:50:00,21.61,21.62,21.54,21.55,143400.0,18.7594,18.7681,18.6987,18.7073,143400.0
2012-05-01 10:00:00,21.55,21.78,21.55,21.77,58500.0,18.7073,18.907,18.7073,18.8983,58500.0
2012-05-01 10:10:00,21.78,21.78,21.75,21.78,35700.0,18.907,18.907,18.881,18.907,35700.0
2012-05-01 10:20:00,21.78,21.84,21.78,21.84,28800.0,18.907,18.9591,18.907,18.9591,28800.0
2012-05-01 10:30:00,21.84,21.86,21.82,21.85,24200.0,18.9591,18.9764,18.9417,18.9678,24200.0
2012-05-01 10:40:00,21.86,21.88,21.86,21.88,11800.0,18.9764,18.9938,18.9764,18.9938,11800.0
2012-05-01 10:50:00,21.88,21.88,21.84,21.85,125300.0,18.9938,18.9938,18.9591,18.9678,125300.0
2012-05-01 11:00:00,21.84,21.84,21.82,21.82,22500.0,18.9591,18.9591,18.9417,18.9417,22500.0
2012-05-01 11:10:00,21.82,21.83,21.79,21.79,22400.0,18.9417,18.9504,18.9157,18.9157,22400.0
2012-05-01 11:20:00,21.79,21.8,21.75,21.76,39700.0,18.9157,18.9244,18.881,18.8896,39700.0
2012-05-01 11:30:00,21.75,21.78,21.74,21.75,36100.0,18.881,18.907,18.8723,18.881,36100.0
2012-05-01 11:40:00,21.74,21.84,21.74,21.84,27700.0,18.8723,18.9591,18.8723,18.9591,27700.0
2012-05-01 11:50:00,21.83,21.86,21.8,21.8,26300.0,18.9504,18.9764,18.9244,18.9244,26300.0
2012-05-01 12:00:00,21.81,21.83,21.75,21.76,140900.0,18.933,18.9504,18.881,18.8896,140900.0
2012-05-01 12:10:00,21.77,21.78,21.76,21.77,21500.0,18.8983,18.907,18.8896,18.8983,21500.0
2012-05-01 12:20:00,21.77,21.77,21.73,21.75,20800.0,18.8983,18.8983,18.8636,18.881,20800.0
2012-05-01 12:30:00,21.75,21.75,21.74,21.75,7100.0,18.881,18.881,18.8723,18.881,7100.0
2012-05-01 12:40:00,21.75,21.75,21.74,21.75,8800.0,18.881,18.881,18.8723,18.881,8800.0
2012-05-01 12:50:00,21.74,21.75,21.71,21.73,24800.0,18.8723,18.881,18.8462,18.8636,24800.0
2012-05-01 13:00:00,21.73,21.75,21.72,21.75,16600.0,18.8636,18.881,18.8549,18.881,16600.0
2012-05-01 13:10:00,21.75,21.75,21.74,21.74,7600.0,18.881,18.881,18.8723,18.8723,7600.0
2012-05-01 13:20:00,21.75,21.77,21.74,21.77,26000.0,18.881,18.8983,18.8723,18.8983,26000.0
2012-05-01 13:30:00,21.77,21.83,21.77,21.83,24100.0,18.8983,18.9504,18.8983,18.9504,24100.0
2012-05-01 13:40:00,21.84,21.84,21.8,21.82,38000.0,18.9591,18.9591,18.9244,18.9417,38000.0
2012-05-01 13:50:00,21.83,21.88,21.83,21.88,31000.0,18.9504,18.9938,18.9504,18.9938,31000.0
2012-05-01 14:00:00,21.88,21.88,21.82,21.84,20800.0,18.9938,18.9938,18.9417,18.9591,20800.0
2012-05-01 14:10:00,21.83,21.85,21.83,21.85,8600.0,18.9504,18.9678,18.9504,18.9678,8600.0
2012-05-01 14:20:00,21.84,21.86,21.82,21.84,156900.0,18.9591,18.9764,18.9417,18.9591,156900.0
2012-05-01 14:30:00,21.83,21.86,21.83,21.84,31400.0,18.9504,18.9764,18.9504,18.9591,31400.0
2012-05-01 14:40:00,21.84,21.85,21.81,21.82,21600.0,18.9591,18.9678,18.933,18.9417,21600.0
2012-05-01 14:50:00,21.82,21.82,21.8,21.8,14200.0,18.9417,18.9417,18.9244,18.9244,14200.0
2012-05-01 15:00:00,21.8,21.83,21.8,21.82,19400.0,18.9244,18.9504,18.9244,18.9417,19400.0
2012-05-01 15:10:00,21.83,21.83,21.82,21.82,25600.0,18.9504,18.9504,18.9417,18.9417,25600.0
2012-05-01 15:20:00,21.82,21.83,21.75,21.76,149300.0,18.9417,18.9504,18.881,18.8896,149300.0
2012-05-01 15:30:00,21.75,21.78,21.75,21.77,141000.0,18.881,18.907,18.881,18.8983,141000.0
2012-05-01 15:40:00,21.77,21.8,21.74,21.78,194600.0,18.8983,18.9244,18.8723,18.907,194600.0
2012-05-01 15:50:00,21.77,21.78,21.7,21.71,168800.0,18.8983,18.907,18.8376,18.8462,168800.0
2012-05-02 09:30:00,21.64,21.64,21.48,21.51,26100.0,18.7855,18.7855,18.6466,18.6726,26100.0
2012-05-02 09:40:00,21.51,21.54,21.47,21.51,31400.0,18.6726,18.6987,18.6379,18.6726,31400.0
2012-05-02 09:50:00,21.51,21.52,21.49,21.51,61100.0,18.6726,18.6813,18.6553,18.6726,61100.0
2012-05-02 10:00:00,21.51,21.54,21.49,21.53,131000.0,18.6726,18.6987,18.6553,18.69,131000.0
2012-05-02 10:10:00,21.53,21.53,21.49,21.51,68400.0,18.69,18.69,18.6553,18.6726,68400.0
2012-05-02 10:20:00,21.51,21.52,21.48,21.48,94500.0,18.6726,18.6813,18.6466,18.6466,94500.0
2012-05-02 10:30:00,21.48,21.52,21.43,21.5,95800.0,18.6466,18.6813,18.6032,18.6639,95800.0
2012-05-02 10:40:00,21.5,21.52,21.49,21.5,38100.0,18.6639,18.6813,18.6553,18.6639,38100.0
2012-05-02 10:50:00,21.5,21.5,21.47,21.49,21000.0,18.6639,18.6639,18.6379,18.6553,21000.0
2012-05-02 11:00:00,21.5,21.51,21.48,21.5,52600.0,18.6639,18.6726,18.6466,18.6639,52600.0
2012-05-02 11:10:00,21.5,21.51,21.47,21.48,33800.0,18.6639,18.6726,18.6379,18.6466,33800.0
2012-05-02 11:20:00,21.49,21.52,21.48,21.51,69200.0,18.6553,18.6813,18.6466,18.6726,69200.0
2012-05-02 11:30:00,21.5,21.51,21.5,21.51,15500.0,18.6639,18.6726,18.6639,18.6726,15500.0
2012-05-02 11:40:00,21.51,21.51,21.49,21.5,60000.0,18.6726,18.6726,18.6553,18.6639,60000.0
2012-05-02 11:50:00,21.5,21.51,21.47,21.48,67200.0,18.6639,18.6726,18.6379,18.6466,67200.0
2012-05-02 12:00:00,21.47,21.48,21.43,21.44,44000.0,18.6379,18.6466,18.6032,18.6118,44000.0
2012-05-02 12:10:00,21.44,21.49,21.44,21.49,32200.0,18.6118,18.6553,18.6118,18.6553,32200.0
2012-05-02 12:20:00,21.49,21.51,21.48,21.51,31900.0,18.6553,18.6726,18.6466,18.6726,31900.0
2012-05-02 12:30:00,21.51,21.52,21.45,21.46,134800.0,18.6726,18.6813,18.6205,18.6292,134800.0
2012-05-02 12:40:00,21.46,21.5,21.45,21.5,24300.0,18.6292,18.6639,18.6205,18.6639,24300.0
2012-05-02 12:50:00,21.49,21.53,21.49,21.53,28900.0,18.6553,18.69,18.6553,18.69,28900.0
2012-05-02 13:00:00,21.51,21.53,21.51,21.51,6500.0,18.6726,18.69,18.6726,18.6726,6500.0
2012-05-02 13:10:00,21.52,21.52,21.47,21.47,75800.0,18.6813,18.6813,18.6379,18.6379,75800.0
2012-05-02 13:20:00,21.47,21.58,21.47,21.58,48400.0,18.6379,18.7334,18.6379,18.7334,48400.0
2012-05-02 13:30:00,21.57,21.58,21.56,21.56,19200.0,18.7247,18.7334,18.716,18.716,19200.0
2012-05-02 13:40:00,21.56,21.58,21.54,21.57,284000.0,18.716,18.7334,18.6987,18.7247,284000.0
2012-05-02 13:50:00,21.57,21.58,21.53,21.53,45700.0,18.7247,18.7334,18.69,18.69,45700.0
2012-05-02 14:00:00,21.52,21.56,21.52,21.55,37200.0,18.6813,18.716,18.6813,18.7073,37200.0
2012-05-02 14:10:00,21.55,21.56,21.53,21.53,26200.0,18.7073,18.716,18.69,18.69,26200.0
2012-05-02 14:20:00,21.53,21.54,21.52,21.54,46900.0,18.69,18.6987,18.6813,18.6987,46900.0
2012-05-02 14:30:00,21.53,21.54,21.5,21.53,41700.0,18.69,18.6987,18.6639,18.69,41700.0
2012-05-02 14:40:00,21.52,21.57,21.52,21.57,72400.0,18.6813,18.7247,18.6813,18.7247,72400.0
2012-05-02 14:50:00,21.57,21.61,21.56,21.6,35700.0,18.7247,18.7594,18.716,18.7507,35700.0
2012-05-02 15:00:00,21.61,21.61,21.52,21.52,552200.0,18.7594,18.7594,18.6813,18.6813,552200.0
2012-05-02 15:10:00,21.52,21.53,21.51,21.51,60100.0,18.6813,18.69,18.6726,18.6726,60100.0
2012-05-02 15:20:00,21.51,21.53,21.5,21.51,186400.0,18.6726,18.69,18.6639,18.6726,186400.0
2012-05-02 15:30:00,21.51,21.51,21.49,21.5,236500.0,18.6726,18.6726,18.6553,18.6639,236500.0
2012-05-02 15:40:00,21.5,21.51,21.49,21.51,73100.0,18.6639,18.6726,18.6553,18.6726,73100.0
2012-05-02 15:50:00,21.51,21.51,21.46,21.5,229500.0,18.6726,18.6726,18.6292,18.6639,229500.0
2012-05-03 09:30:00,21.55,21.73,21.55,21.7,49200.0,18.7073,18.8636,18.7073,18.8376,49200.0
2012-05-03 09:40:00,21.69,21.72,21.65,21.72,65600.0,18.8289,18.8549,18.7941,18.8549,65600.0
2012-05-03 09:50:00,21.72,21.72,21.67,21.68,299500.0,18.8549,18.8549,18.8115,18.8202,299500.0
2012-05-03 10:00:00,21.68,21.69,21.65,21.67,86300.0,18.8202,18.8289,18.7941,18.8115,86300.0
2012-05-03 10:10:00,21.68,21.68,21.67,21.67,19500.0,18.8202,18.8202,18.8115,18.8115,19500.0
2012-05-03 10:20:00,21.68,21.68,21.64,21.66,64300.0,18.8202,18.8202,18.7855,18.8028,64300.0
2012-05-03 10:30:00,21.66,21.66,21.65,21.66,90700.0,18.8028,18.8028,18.7941,18.8028,90700.0
2012-05-03 10:40:00,21.66,21.66,21.63,21.63,15100.0,18.8028,18.8028,18.7768,18.7768,15100.0
2012-05-03 10:50:00,21.64,21.66,21.63,21.66,81600.0,18.7855,18.8028,18.7768,18.8028,81600.0
2012-05-03 11:00:00,21.66,21.69,21.66,21.68,42600.0,18.8028,18.8289,18.8028,18.8202,42600.0
2012-05-03 11:10:00,21.68,21.7,21.68,21.7,17200.0,18.8202,18.8376,18.8202,18.8376,17200.0
2012-05-03 11:20:00,21.7,21.7,21.69,21.7,26900.0,18.8376,18.8376,18.8289,18.8376,26900.0
2012-05-03 11:30:00,21.7,21.7,21.67,21.67,58100.0,18.8376,18.8376,18.8115,18.8115,58100.0
2012-05-03 11:40:00,21.67,21.67,21.62,21.63,42200.0,18.8115,18.8115,18.7681,18.7768,42200.0
2012-05-03 11:50:00,21.63,21.7,21.63,21.7,17900.0,18.7768,18.8376,18.7768,18.8376,17900.0
2012-05-03 12:00:00,21.7,21.7,21.68,21.7,24700.0,18.8376,18.8376,18.8202,18.8376,24700.0
2012-05-03 12:10:00,21.7,21.7,21.69,21.7,5200.0,18.8376,18.8376,18.8289,18.8376,5200.0
2012-05-03 12:20:00,21.7,21.7,21.69,21.7,8400.0,18.8376,18.8376,18.8289,18.8376,8400.0
2012-05-03 12:30:00,21.7,21.71,21.66,21.7,58100.0,18.8376,18.8462,18.8028,18.8376,58100.0
2012-05-03 12:40:00,21.7,21.71,21.67,21.69,153300.0,18.8376,18.8462,18.8115,18.8289,153300.0
2012-05-03 12:50:00,21.7,21.71,21.69,21.7,56800.0,18.8376,18.8462,18.8289,18.8376,56800.0
2012-05-03 13:00:00,21.7,21.71,21.66,21.66,35500.0,18.8376,18.8462,18.8028,18.8028,35500.0
2012-05-03 13:10:00,21.66,21.7,21.65,21.7,34300.0,18.8028,18.8376,18.7941,18.8376,34300.0
2012-05-03 13:20:00,21.7,21.75,21.69,21.75,50300.0,18.8376,18.881,18.8289,18.881,50300.0
2012-05-03 13:30:00,21.75,21.75,21.7,21.72,54300.0,18.881,18.881,18.8376,18.8549,54300.0
2012-05-03 13:40:00,21.72,21.72,21.63,21.67,48800.0,18.8549,18.8549,18.7768,18.8115,48800.0
2012-05-03 13:50:00,21.67,21.67,21.63,21.64,126200.0,18.8115,18.8115,18.7768,18.7855,126200.0
2012-05-03 14:00:00,21.64,21.66,21.63,21.64,52100.0,18.7855,18.8028,18.7768,18.7855,52100.0
2012-05-03 14:10:00,21.64,21.67,21.64,21.67,22400.0,18.7855,18.8115,18.7855,18.8115,22400.0
2012-05-03 14:20:00,21.67,21.67,21.65,21.65,29900.0,18.8115,18.8115,18.7941,18.7941,29900.0
2012-05-03 14:30:00,21.65,21.65,21.62,21.62,49400.0,18.7941,18.7941,18.7681,18.7681,49400.0
2012-05-03 14:40:00,21.62,21.63,21.6,21.61,59600.0,18.7681,18.7768,18.7507,18.7594,59600.0
2012-05-03 14:50:00,21.61,21.62,21.6,21.62,28900.0,18.7594,18.7681,18.7507,18.7681,28900.0
2012-05-03 15:00:00,21.62,21.62,21.58,21.59,225400.0,18.7681,18.7681,18.7334,18.7421,225400.0
2012-05-03 15:10:00,21.59,21.6,21.58,21.6,28600.0,18.7421,18.7507,18.7334,18.7507,28600.0
2012-05-03 15:20:00,21.6,21.6,21.58,21.59,44000.0,18.7507,18.7507,18.7334,18.7421,44000.0
2012-05-03 15:30:00,21.59,21.6,21.57,21.57,49900.0,18.7421,18.7507,18.7247,18.7247,49900.0
2012-05-03 15:40:00,21.57,21.66,21.55,21.58,191100.0,18.7247,18.8028,18.7073,18.7334,191100.0
2012-05-03 15:50:00,21.58,21.63,21.58,21.6,106700.0,18.7334,18.7768,18.7334,18.7507,106700.0
2012-05-04 09:30:00,21.48,21.51,21.41,21.42,26000.0,18.6466,18.6726,18.5858,18.5945,26000.0
2012-05-04 09:40:00,21.42,21.43,21.38,21.4,24400.0,18.5945,18.6032,18.5598,18.5771,24400.0
2012-05-04 09:50:00,21.4,21.42,21.22,21.23,86000.0,18.5771,18.5945,18.4209,18.4295,86000.0
2012-05-04 10:00:00,21.23,21.27,21.19,21.19,52500.0,18.4295,18.4643,18.3948,18.3948,52500.0
2012-05-04 10:10:00,21.19,21.2,21.12,21.15,103900.0,18.3948,18.4035,18.3341,18.3601,103900.0
2012-05-04 10:20:00,21.15,21.2,21.09,21.1,218900.0,18.3601,18.4035,18.308,18.3167,218900.0
2012-05-04 10:30:00,21.1,21.13,21.05,21.06,57400.0,18.3167,18.3427,18.2733,18.282,57400.0
2012-05-04 10:40:00,21.06,21.14,21.03,21.14,60200.0,18.282,18.3514,18.2559,18.3514,60200.0
2012-05-04 10:50:00,21.15,21.17,21.14,21.15,25800.0,18.3601,18.3775,18.3514,18.3601,25800.0
2012-05-04 11:00:00,21.15,21.15,21.11,21.13,25700.0,18.3601,18.3601,18.3254,18.3427,25700.0
2012-05-04 11:10:00,21.12,21.14,21.11,21.13,16700.0,18.3341,18.3514,18.3254,18.3427,16700.0
2012-05-04 11:20:00,21.13,21.14,21.07,21.08,118200.0,18.3427,18.3514,18.2907,18.2993,118200.0
2012-05-04 11:30:00,21.07,21.08,21.03,21.04,69100.0,18.2907,18.2993,18.2559,18.2646,69100.0
2012-05-04 11:40:00,21.04,21.04,21.03,21.04,29200.0,18.2646,18.2646,18.2559,18.2646,29200.0
2012-05-04 11:50:00,21.04,21.04,21.0,21.01,61200.0,18.2646,18.2646,18.2299,18.2386,61200.0
2012-05-04 12:00:00,21.01,21.01,20.99,21.0,47500.0,18.2386,18.2386,18.2212,18.2299,47500.0
2012-05-04 12:10:00,21.0,21.01,20.99,21.01,16800.0,18.2299,18.2386,18.2212,18.2386,16800.0
2012-05-04 12:20:00,21.01,21.02,21.0,21.01,26200.0,18.2386,18.2472,18.2299,18.2386,26200.0
2012-05-04 12:30:00,21.01,21.01,20.95,20.95,53300.0,18.2386,18.2386,18.1865,18.1865,53300.0
2012-05-04 12:40:00,20.94,20.95,20.93,20.95,26900.0,18.1778,18.1865,18.1691,18.1865,26900.0
2012-05-04 12:50:00,20.94,20.95,20.92,20.93,38300.0,18.1778,18.1865,18.1604,18.1691,38300.0
2012-05-04 13:00:00,20.93,20.93,20.92,20.93,10800.0,18.1691,18.1691,18.1604,18.1691,10800.0
2012-05-04 13:10:00,20.93,20.93,20.92,20.93,9000.0,18.1691,18.1691,18.1604,18.1691,9000.0
2012-05-04 13:20:00,20.93,20.93,20.88,20.89,44600.0,18.1691,18.1691,18.1257,18.1344,44600.0
2012-05-04 13:30:00,20.9,20.9,20.89,20.9,42600.0,18.1431,18.1431,18.1344,18.1431,42600.0
2012-05-04 13:40:00,20.89,20.9,20.85,20.86,58100.0,18.1344,18.1431,18.0997,18.1084,58100.0
2012-05-04 13:50:00,20.86,20.86,20.85,20.86,9200.0,18.1084,18.1084,18.0997,18.1084,9200.0
2012-05-04 14:00:00,20.86,20.86,20.85,20.86,32900.0,18.1084,18.1084,18.0997,18.1084,32900.0
2012-05-04 14:10:00,20.86,20.87,20.8,20.86,110900.0,18.1084,18.117,18.0563,18.1084,110900.0
2012-05-04 14:20:00,20.86,20.91,20.85,20.91,37900.0,18.1084,18.1518,18.0997,18.1518,37900.0
2012-05-04 14:30:00,20.91,20.92,20.81,20.82,69100.0,18.1518,18.1604,18.065,18.0736,69100.0
2012-05-04 14:40:00,20.83,20.83,20.78,20.81,55400.0,18.0823,18.0823,18.0389,18.065,55400.0
2012-05-04 14:50:00,20.81,20.82,20.8,20.81,23200.0,18.065,18.0736,18.0563,18.065,23200.0
2012-05-04 15:00:00,20.81,20.82,20.81,20.82,64400.0,18.065,18.0736,18.065,18.0736,64400.0
2012-05-04 15:10:00,20.82,20.82,20.81,20.82,29200.0,18.0736,18.0736,18.065,18.0736,29200.0
2012-05-04 15:20:00,20.82,20.85,20.77,20.8,141800.0,18.0736,18.0997,18.0302,18.0563,141800.0
2012-05-04 15:30:00,20.8,20.87,20.8,20.85,140000.0,18.0563,18.117,18.0563,18.0997,140000.0
2012-05-04 15:40:00,20.85,20.87,20.82,20.85,131900.0,18.0997,18.117,18.0736,18.0997,131900.0
2012-05-04 15:50:00,20.84,20.85,20.8,20.81,226900.0,18.091,18.0997,18.0563,18.065,226900.0
2012-05-07 09:30:00,20.7,20.79,20.63,20.72,154700.0,17.9695,18.0476,17.9087,17.9868,154700.0
2012-05-07 09:40:00,20.71,20.71,20.63,20.63,67900.0,17.9781,17.9781,17.9087,17.9087,67900.0
2012-05-07 09:50:00,20.63,20.68,20.61,20.67,91800.0,17.9087,17.9521,17.8913,17.9434,91800.0
2012-05-07 10:00:00,20.67,20.84,20.67,20.84,71000.0,17.9434,18.091,17.9434,18.091,71000.0
2012-05-07 10:10:00,20.84,20.87,20.8,20.85,78400.0,18.091,18.117,18.0563,18.0997,78400.0
2012-05-07 10:20:00,20.84,20.85,20.74,20.74,42400.0,18.091,18.0997,18.0042,18.0042,42400.0
2012-05-07 10:30:00,20.75,20.75,20.69,20.7,39000.0,18.0129,18.0129,17.9608,17.9695,39000.0
2012-05-07 10:40:00,20.71,20.71,20.66,20.71,40700.0,17.9781,17.9781,17.9347,17.9781,40700.0
2012-05-07 10:50:00,20.7,20.71,20.65,20.65,28200.0,17.9695,17.9781,17.9261,17.9261,28200.0
2012-05-07 11:00:00,20.66,20.66,20.65,20.66,28400.0,17.9347,17.9347,17.9261,17.9347,28400.0
2012-05-07 11:10:00,20.66,20.68,20.65,20.66,64600.0,17.9347,17.9521,17.9261,17.9347,64600.0
2012-05-07 11:20:00,20.66,20.68,20.65,20.66,41100.0,17.9347,17.9521,17.9261,17.9347,41100.0
2012-05-07 11:30:00,20.67,20.74,20.67,20.73,21300.0,17.9434,18.0042,17.9434,17.9955,21300.0
2012-05-07 11:40:00,20.74,20.78,20.74,20.77,27500.0,18.0042,18.0389,18.0042,18.0302,27500.0
2012-05-07 11:50:00,20.78,20.78,20.75,20.76,34700.0,18.0389,18.0389,18.0129,18.0215,34700.0
2012-05-07 12:00:00,20.76,20.78,20.73,20.73,39500.0,18.0215,18.0389,17.9955,17.9955,39500.0
2012-05-07 12:10:00,20.74,20.74,20.66,20.67,29800.0,18.0042,18.0042,17.9347,17.9434,29800.0
2012-05-07 12:20:00,20.68,20.69,20.67,20.67,19700.0,17.9521,17.9608,17.9434,17.9434,19700.0
2012-05-07 12:30:00,20.68,20.71,20.68,20.7,28500.0,17.9521,17.9781,17.9521,17.9695,28500.0
2012-05-07 12:40:00,20.7,20.75,20.7,20.75,20700.0,17.9695,18.0129,17.9695,18.0129,20700.0
2012-05-07 12:50:00,20.74,20.75,20.68,20.69,31300.0,18.0042,18.0129,17.9521,17.9608,31300.0
2012-05-07 13:00:00,20.69,20.73,20.68,20.71,235200.0,17.9608,17.9955,17.9521,17.9781,235200.0
2012-05-07 13:10:00,20.71,20.75,20.68,20.72,100100.0,17.9781,18.0129,17.9521,17.9868,100100.0
2012-05-07 13:20:00,20.72,20.74,20.69,20.73,43000.0,17.9868,18.0042,17.9608,17.9955,43000.0
2012-05-07 13:30:00,20.72,20.74,20.72,20.73,24100.0,17.9868,18.0042,17.9868,17.9955,24100.0
2012-05-07 13:40:00,20.73,20.73,20.7,20.73,42400.0,17.9955,17.9955,17.9695,17.9955,42400.0
2012-05-07 13:50:00,20.73,20.73,20.72,20.73,27100.0,17.9955,17.9955,17.9868,17.9955,27100.0
2012-05-07 14:00:00,20.73,20.73,20.71,20.72,17400.0,17.9955,17.9955,17.9781,17.9868,17400.0
2012-05-07 14:10:00,20.72,20.74,20.7,20.73,77100.0,17.9868,18.0042,17.9695,17.9955,77100.0
2012-05-07 14:20:00,20.73,20.73,20.71,20.72,17900.0,17.9955,17.9955,17.9781,17.9868,17900.0
2012-05-07 14:30:00,20.72,20.73,20.7,20.73,37000.0,17.9868,17.9955,17.9695,17.9955,37000.0
2012-05-07 14:40:00,20.73,20.73,20.71,20.73,23500.0,17.9955,17.9955,17.9781,17.9955,23500.0
2012-05-07 14:50:00,20.73,20.74,20.71,20.72,58300.0,17.9955,18.0042,17.9781,17.9868,58300.0
2012-05-07 15:00:00,20.72,20.73,20.72,20.72,18400.0,17.9868,17.9955,17.9868,17.9868,18400.0
2012-05-07 15:10:00,20.73,20.73,20.72,20.73,21200.0,17.9955,17.9955,17.9868,17.9955,21200.0
2012-05-07 15:20:00,20.73,20.73,20.71,20.72,49300.0,17.9955,17.9955,17.9781,17.9868,49300.0
2012-05-07 15:30:00,20.72,20.73,20.71,20.73,40000.0,17.9868,17.9955,17.9781,17.9955,40000.0
2012-05-07 15:40:00,20.73,20.76,20.72,20.76,70500.0,17.9955,18.0215,17.9868,18.0215,70500.0
2012-05-07 15:50:00,20.76,20.76,20.72,20.74,152300.0,18.0215,18.0215,17.9868,18.0042,152300.0
2012-05-08 09:30:00,20.62,20.62,20.51,20.56,34300.0,17.9,17.9,17.8045,17.8479,34300.0
2012-05-08 09:40:00,20.56,20.66,20.53,20.6,37800.0,17.8479,17.9347,17.8219,17.8827,37800.0
2012-05-08 09:50:00,20.6,20.62,20.6,20.61,51700.0,17.8827,17.9,17.8827,17.8913,51700.0
2012-05-08 10:00:00,20.61,20.63,20.59,20.61,52800.0,17.8913,17.9087,17.874,17.8913,52800.0
2012-05-08 10:10:00,20.61,20.61,20.55,20.57,47500.0,17.8913,17.8913,17.8392,17.8566,47500.0
2012-05-08 10:20:00,20.57,20.57,20.54,20.56,35200.0,17.8566,17.8566,17.8306,17.8479,35200.0
2012-05-08 10:30:00,20.56,20.6,20.55,20.6,61700.0,17.8479,17.8827,17.8392,17.8827,61700.0
2012-05-08 10:40:00,20.61,20.63,20.6,20.61,37400.0,17.8913,17.9087,17.8827,17.8913,37400.0
2012-05-08 10:50:00,20.62,20.65,20.61,20.64,48500.0,17.9,17.9261,17.8913,17.9174,48500.0
2012-05-08 11:00:00,20.63,20.64,20.57,20.61,22600.0,17.9087,17.9174,17.8566,17.8913,22600.0
2012-05-08 11:10:00,20.61,20.61,20.55,20.6,33600.0,17.8913,17.8913,17.8392,17.8827,33600.0
2012-05-08 11:20:00,20.6,20.6,20.54,20.57,27900.0,17.8827,17.8827,17.8306,17.8566,27900.0
2012-05-08 11:30:00,20.57,20.63,20.56,20.6,33200.0,17.8566,17.9087,17.8479,17.8827,33200.0
2012-05-08 11:40:00,20.6,20.63,20.59,20.59,77300.0,17.8827,17.9087,17.874,17.874,77300.0
2012-05-08 11:50:00,20.6,20.62,20.6,20.61,10600.0,17.8827,17.9,17.8827,17.8913,10600.0
2012-05-08 12:00:00,20.62,20.62,20.59,20.6,25100.0,17.9,17.9,17.874,17.8827,25100.0
2012-05-08 12:10:00,20.6,20.61,20.59,20.61,14900.0,17.8827,17.8913,17.874,17.8913,14900.0
2012-05-08 12:20:00,20.6,20.61,20.53,20.53,29400.0,17.8827,17.8913,17.8219,17.8219,29400.0
2012-05-08 12:30:00,20.53,20.56,20.5,20.55,40400.0,17.8219,17.8479,17.7958,17.8392,40400.0
2012-05-08 12:40:00,20.54,20.55,20.53,20.55,17200.0,17.8306,17.8392,17.8219,17.8392,17200.0
2012-05-08 12:50:00,20.55,20.55,20.49,20.5,82600.0,17.8392,17.8392,17.7872,17.7958,82600.0
2012-05-08 13:00:00,20.5,20.54,20.49,20.53,75100.0,17.7958,17.8306,17.7872,17.8219,75100.0
2012-05-08 13:10:00,20.53,20.53,20.51,20.53,24500.0,17.8219,17.8219,17.8045,17.8219,24500.0
2012-05-08 13:20:00,20.53,20.55,20.52,20.53,33600.0,17.8219,17.8392,17.8132,17.8219,33600.0
2012-05-08 13:30:00,20.54,20.55,20.51,20.52,30800.0,17.8306,17.8392,17.8045,17.8132,30800.0
2012-05-08 13:40:00,20.52,20.53,20.51,20.53,14900.0,17.8132,17.8219,17.8045,17.8219,14900.0
2012-05-08 13:50:00,20.53,20.53,20.49,20.52,36900.0,17.8219,17.8219,17.7872,17.8132,36900.0
2012-05-08 14:00:00,20.52,20.53,20.49,20.5,104600.0,17.8132,17.8219,17.7872,17.7958,104600.0
2012-05-08 14:10:00,20.5,20.51,20.49,20.51,21500.0,17.7958,17.8045,17.7872,17.8045,21500.0
2012-05-08 14:20:00,20.51,20.51,20.5,20.51,16100.0,17.8045,17.8045,17.7958,17.8045,16100.0
2012-05-08 14:30:00,20.51,20.54,20.5,20.53,61000.0,17.8045,17.8306,17.7958,17.8219,61000.0
2012-05-08 14:40:00,20.53,20.54,20.5,20.52,42200.0,17.8219,17.8306,17.7958,17.8132,42200.0
2012-05-08 14:50:00,20.52,20.53,20.51,20.52,17200.0,17.8132,17.8219,17.8045,17.8132,17200.0
2012-05-08 15:00:00,20.52,20.53,20.5,20.52,64000.0,17.8132,17.8219,17.7958,17.8132,64000.0
2012-05-08 15:10:00,20.52,20.55,20.51,20.55,46200.0,17.8132,17.8392,17.8045,17.8392,46200.0
2012-05-08 15:20:00,20.55,20.55,20.49,20.5,204400.0,17.8392,17.8392,17.7872,17.7958,204400.0
2012-05-08 15:30:00,20.5,20.59,20.49,20.58,267200.0,17.7958,17.874,17.7872,17.8653,267200.0
2012-05-08 15:40:00,20.58,20.6,20.55,20.59,101600.0,17.8653,17.8827,17.8392,17.874,101600.0
2012-05-08 15:50:00,20.59,20.64,20.59,20.6,119700.0,17.874,17.9174,17.874,17.8827,119700.0
2012-05-09 09:30:00,20.32,20.45,20.28,20.31,106500.0,17.6396,17.7524,17.6049,17.6309,106500.0
2012-05-09 09:40:00,20.32,20.41,20.32,20.37,40300.0,17.6396,17.7177,17.6396,17.683,40300.0
2012-05-09 09:50:00,20.36,20.4,20.32,20.36,26800.0,17.6743,17.709,17.6396,17.6743,26800.0
2012-05-09 10:00:00,20.36,20.41,20.29,20.32,41400.0,17.6743,17.7177,17.6135,17.6396,41400.0
2012-05-09 10:10:00,20.32,20.38,20.29,20.33,36900.0,17.6396,17.6917,17.6135,17.6483,36900.0
2012-05-09 10:20:00,20.32,20.35,20.29,20.33,28000.0,17.6396,17.6656,17.6135,17.6483,28000.0
2012-05-09 10:30:00,20.33,20.38,20.32,20.38,24600.0,17.6483,17.6917,17.6396,17.6917,24600.0
2012-05-09 10:40:00,20.38,20.45,20.38,20.43,24000.0,17.6917,17.7524,17.6917,17.7351,24000.0
2012-05-09 10:50:00,20.43,20.46,20.39,20.44,33100.0,17.7351,17.7611,17.7004,17.7438,33100.0
2012-05-09 11:00:00,20.44,20.46,20.42,20.45,32100.0,17.7438,17.7611,17.7264,17.7524,32100.0
2012-05-09 11:10:00,20.45,20.49,20.45,20.48,71200.0,17.7524,17.7872,17.7524,17.7785,71200.0
2012-05-09 11:20:00,20.48,20.52,20.48,20.5,33200.0,17.7785,17.8132,17.7785,17.7958,33200.0
2012-05-09 11:30:00,20.5,20.5,20.45,20.48,51900.0,17.7958,17.7958,17.7524,17.7785,51900.0
2012-05-09 11:40:00,20.48,20.5,20.47,20.5,30500.0,17.7785,17.7958,17.7698,17.7958,30500.0
2012-05-09 11:50:00,20.5,20.51,20.46,20.46,46000.0,17.7958,17.8045,17.7611,17.7611,46000.0
2012-05-09 12:00:00,20.47,20.52,20.47,20.47,37700.0,17.7698,17.8132,17.7698,17.7698,37700.0
2012-05-09 12:10:00,20.46,20.48,20.46,20.48,28300.0,17.7611,17.7785,17.7611,17.7785,28300.0
2012-05-09 12:20:00,20.48,20.48,20.46,20.47,36200.0,17.7785,17.7785,17.7611,17.7698,36200.0
2012-05-09 12:30:00,20.47,20.47,20.45,20.46,39800.0,17.7698,17.7698,17.7524,17.7611,39800.0
2012-05-09 12:40:00,20.46,20.47,20.44,20.46,50600.0,17.7611,17.7698,17.7438,17.7611,50600.0
2012-05-09 12:50:00,20.47,20.47,20.42,20.46,59000.0,17.7698,17.7698,17.7264,17.7611,59000.0
2012-05-09 13:00:00,20.46,20.5,20.46,20.49,39100.0,17.7611,17.7958,17.7611,17.7872,39100.0
2012-05-09 13:10:00,20.49,20.5,20.46,20.48,38000.0,17.7872,17.7958,17.7611,17.7785,38000.0
2012-05-09 13:20:00,20.49,20.49,20.42,20.42,197200.0,17.7872,17.7872,17.7264,17.7264,197200.0
2012-05-09 13:30:00,20.42,20.46,20.4,20.42,89300.0,17.7264,17.7611,17.709,17.7264,89300.0
2012-05-09 13:40:00,20.42,20.44,20.41,20.41,97400.0,17.7264,17.7438,17.7177,17.7177,97400.0
2012-05-09 13:50:00,20.41,20.43,20.41,20.42,46300.0,17.7177,17.7351,17.7177,17.7264,46300.0
2012-05-09 14:00:00,20.42,20.42,20.39,20.4,29000.0,17.7264,17.7264,17.7004,17.709,29000.0
2012-05-09 14:10:00,20.4,20.41,20.37,20.38,66400.0,17.709,17.7177,17.683,17.6917,66400.0
2012-05-09 14:20:00,20.38,20.41,20.38,20.41,46300.0,17.6917,17.7177,17.6917,17.7177,46300.0
2012-05-09 14:30:00,20.4,20.4,20.36,20.37,45100.0,17.709,17.709,17.6743,17.683,45100.0
2012-05-09 14:40:00,20.37,20.38,20.36,20.36,35600.0,17.683,17.6917,17.6743,17.6743,35600.0
2012-05-09 14:50:00,20.36,20.38,20.34,20.34,52000.0,17.6743,17.6917,17.6569,17.6569,52000.0
2012-05-09 15:00:00,20.34,20.35,20.32,20.32,45800.0,17.6569,17.6656,17.6396,17.6396,45800.0
2012-05-09 15:10:00,20.33,20.35,20.26,20.3,167800.0,17.6483,17.6656,17.5875,17.6222,167800.0
2012-05-09 15:20:00,20.32,20.37,20.3,20.32,88700.0,17.6396,17.683,17.6222,17.6396,88700.0
2012-05-09 15:30:00,20.32,20.32,20.22,20.23,191000.0,17.6396,17.6396,17.5528,17.5615,191000.0
2012-05-09 15:40:00,20.23,20.3,20.23,20.28,163500.0,17.5615,17.6222,17.5615,17.6049,163500.0
2012-05-09 15:50:00,20.28,20.31,20.26,20.28,219500.0,17.6049,17.6309,17.5875,17.6049,219500.0
2012-05-10 09:30:00,20.36,20.44,20.26,20.42,81500.0,17.6743,17.7438,17.5875,17.7264,81500.0
2012-05-10 09:40:00,20.42,20.49,20.4,20.47,61000.0,17.7264,17.7872,17.709,17.7698,61000.0
2012-05-10 09:50:00,20.48,20.52,20.46,20.46,54800.0,17.7785,17.8132,17.7611,17.7611,54800.0
2012-05-10 10:00:00,20.47,20.49,20.44,20.45,65600.0,17.7698,17.7872,17.7438,17.7524,65600.0
2012-05-10 10:10:00,20.46,20.46,20.43,20.44,53800.0,17.7611,17.7611,17.7351,17.7438,53800.0
2012-05-10 10:20:00,20.44,20.46,20.39,20.4,38100.0,17.7438,17.7611,17.7004,17.709,38100.0
2012-05-10 10:30:00,20.39,20.4,20.38,20.4,15700.0,17.7004,17.709,17.6917,17.709,15700.0
2012-05-10 10:40:00,20.39,20.4,20.35,20.35,69800.0,17.7004,17.709,17.6656,17.6656,69800.0
2012-05-10 10:50:00,20.35,20.38,20.34,20.34,41900.0,17.6656,17.6917,17.6569,17.6569,41900.0
2012-05-10 11:00:00,20.34,20.4,20.34,20.4,21500.0,17.6569,17.709,17.6569,17.709,21500.0
2012-05-10 11:10:00,20.39,20.4,20.36,20.4,44700.0,17.7004,17.709,17.6743,17.709,44700.0
2012-05-10 11:20:00,20.39,20.4,20.39,20.4,21300.0,17.7004,17.709,17.7004,17.709,21300.0
2012-05-10 11:30:00,20.39,20.42,20.37,20.41,67000.0,17.7004,17.7264,17.683,17.7177,67000.0
2012-05-10 11:40:00,20.41,20.41,20.38,20.39,33800.0,17.7177,17.7177,17.6917,17.7004,33800.0
2012-05-10 11:50:00,20.4,20.4,20.39,20.4,16100.0,17.709,17.709,17.7004,17.709,16100.0
2012-05-10 12:00:00,20.39,20.4,20.39,20.4,7000.0,17.7004,17.709,17.7004,17.709,7000.0
2012-05-10 12:10:00,20.4,20.4,20.39,20.4,23000.0,17.709,17.709,17.7004,17.709,23000.0
2012-05-10 12:20:00,20.4,20.4,20.39,20.4,15500.0,17.709,17.709,17.7004,17.709,15500.0
2012-05-10 12:30:00,20.4,20.4,20.4,20.4,46000.0,17.709,17.709,17.709,17.709,46000.0
2012-05-10 12:40:00,20.4,20.4,20.39,20.4,11300.0,17.709,17.709,17.7004,17.709,11300.0
2012-05-10 12:50:00,20.4,20.4,20.39,20.39,28400.0,17.709,17.709,17.7004,17.7004,28400.0
2012-05-10 13:00:00,20.4,20.4,20.39,20.4,23900.0,17.709,17.709,17.7004,17.709,23900.0
2012-05-10 13:10:00,20.4,20.4,20.39,20.4,15300.0,17.709,17.709,17.7004,17.709,15300.0
2012-05-10 13:20:00,20.4,20.4,20.39,20.4,12700.0,17.709,17.709,17.7004,17.709,12700.0
2012-05-10 13:30:00,20.4,20.4,20.39,20.4,23200.0,17.709,17.709,17.7004,17.709,23200.0
2012-05-10 13:40:00,20.4,20.4,20.39,20.4,5400.0,17.709,17.709,17.7004,17.709,5400.0
2012-05-10 13:50:00,20.4,20.4,20.35,20.36,250300.0,17.709,17.709,17.6656,17.6743,250300.0
2012-05-10 14:00:00,20.37,20.38,20.35,20.36,51900.0,17.683,17.6917,17.6656,17.6743,51900.0
2012-05-10 14:10:00,20.36,20.36,20.35,20.35,13000.0,17.6743,17.6743,17.6656,17.6656,13000.0
2012-05-10 14:20:00,20.36,20.37,20.33,20.34,59100.0,17.6743,17.683,17.6483,17.6569,59100.0
2012-05-10 14:30:00,20.34,20.35,20.31,20.32,37800.0,17.6569,17.6656,17.6309,17.6396,37800.0
2012-05-10 14:40:00,20.32,20.32,20.31,20.32,26100.0,17.6396,17.6396,17.6309,17.6396,26100.0
2012-05-10 14:50:00,20.32,20.32,20.29,20.3,21800.0,17.6396,17.6396,17.6135,17.6222,21800.0
2012-05-10 15:00:00,20.3,20.3,20.27,20.29,50300.0,17.6222,17.6222,17.5962,17.6135,50300.0
2012-05-10 15:10:00,20.29,20.3,20.27,20.3,62900.0,17.6135,17.6222,17.5962,17.6222,62900.0
2012-05-10 15:20:00,20.3,20.31,20.27,20.3,35400.0,17.6222,17.6309,17.5962,17.6222,35400.0
2012-05-10 15:30:00,20.3,20.3,20.28,20.29,114000.0,17.6222,17.6222,17.6049,17.6135,114000.0
2012-05-10 15:40:00,20.28,20.29,20.2,20.2,107300.0,17.6049,17.6135,17.5354,17.5354,107300.0
2012-05-10 15:50:00,20.2,20.21,20.14,20.16,247200.0,17.5354,17.5441,17.4833,17.5007,247200.0
2012-05-11 09:30:00,20.11,20.19,20.1,20.11,72500.0,17.4573,17.5267,17.4486,17.4573,72500.0
2012-05-11 09:40:00,20.1,20.2,20.07,20.08,78600.0,17.4486,17.5354,17.4226,17.4312,78600.0
2012-05-11 09:50:00,20.08,20.1,20.05,20.06,96000.0,17.4312,17.4486,17.4052,17.4139,96000.0
2012-05-11 10:00:00,20.06,20.07,20.04,20.05,85500.0,17.4139,17.4226,17.3965,17.4052,85500.0
2012-05-11 10:10:00,20.05,20.05,19.95,20.02,305200.0,17.4052,17.4052,17.3184,17.3792,305200.0
2012-05-11 10:20:00,20.02,20.08,20.01,20.07,84200.0,17.3792,17.4312,17.3705,17.4226,84200.0
2012-05-11 10:30:00,20.08,20.08,20.04,20.06,221200.0,17.4312,17.4312,17.3965,17.4139,221200.0
2012-05-11 10:40:00,20.06,20.08,20.05,20.07,50300.0,17.4139,17.4312,17.4052,17.4226,50300.0
2012-05-11 10:50:00,20.07,20.07,20.03,20.03,56700.0,17.4226,17.4226,17.3878,17.3878,56700.0
2012-05-11 11:00:00,20.03,20.06,20.03,20.05,85300.0,17.3878,17.4139,17.3878,17.4052,85300.0
2012-05-11 11:10:00,20.05,20.06,20.03,20.05,67400.0,17.4052,17.4139,17.3878,17.4052,67400.0
2012-05-11 11:20:00,20.05,20.1,20.04,20.05,67400.0,17.4052,17.4486,17.3965,17.4052,67400.0
2012-05-11 11:30:00,20.06,20.1,20.04,20.08,58100.0,17.4139,17.4486,17.3965,17.4312,58100.0
2012-05-11 11:40:00,20.08,20.08,20.02,20.03,177900.0,17.4312,17.4312,17.3792,17.3878,177900.0
2012-05-11 11:50:00,20.02,20.03,20.0,20.0,60900.0,17.3792,17.3878,17.3618,17.3618,60900.0
2012-05-11 12:00:00,20.0,20.02,19.99,20.02,29200.0,17.3618,17.3792,17.3531,17.3792,29200.0
2012-05-11 12:10:00,20.02,20.04,20.02,20.04,14000.0,17.3792,17.3965,17.3792,17.3965,14000.0
2012-05-11 12:20:00,20.04,20.05,20.04,20.05,25000.0,17.3965,17.4052,17.3965,17.4052,25000.0
2012-05-11 12:30:00,20.05,20.05,20.05,20.05,20900.0,17.4052,17.4052,17.4052,17.4052,20900.0
2012-05-11 12:40:00,20.05,20.07,20.03,20.04,87500.0,17.4052,17.4226,17.3878,17.3965,87500.0
2012-05-11 12:50:00,20.04,20.04,20.01,20.02,21300.0,17.3965,17.3965,17.3705,17.3792,21300.0
2012-05-11 13:00:00,20.02,20.02,20.0,20.01,27700.0,17.3792,17.3792,17.3618,17.3705,27700.0
2012-05-11 13:10:00,20.01,20.01,19.99,19.99,85200.0,17.3705,17.3705,17.3531,17.3531,85200.0
2012-05-11 13:20:00,20.0,20.0,19.98,20.0,65300.0,17.3618,17.3618,17.3444,17.3618,65300.0
2012-05-11 13:30:00,19.99,20.01,19.96,19.97,127700.0,17.3531,17.3705,17.3271,17.3358,127700.0
2012-05-11 13:40:00,19.96,19.98,19.96,19.98,36600.0,17.3271,17.3444,17.3271,17.3444,36600.0
2012-05-11 13:50:00,19.98,19.98,19.96,19.97,33600.0,17.3444,17.3444,17.3271,17.3358,33600.0
2012-05-11 14:00:00,19.98,19.98,19.97,19.98,57500.0,17.3444,17.3444,17.3358,17.3444,57500.0
2012-05-11 14:10:00,19.98,19.98,19.97,19.98,21000.0,17.3444,17.3444,17.3358,17.3444,21000.0
2012-05-11 14:20:00,19.97,19.98,19.97,19.98,24600.0,17.3358,17.3444,17.3358,17.3444,24600.0
2012-05-11 14:30:00,19.98,19.98,19.96,19.98,55200.0,17.3444,17.3444,17.3271,17.3444,55200.0
2012-05-11 14:40:00,19.98,20.01,19.97,20.01,82000.0,17.3444,17.3705,17.3358,17.3705,82000.0
2012-05-11 14:50:00,20.01,20.04,20.0,20.01,68400.0,17.3705,17.3965,17.3618,17.3705,68400.0
2012-05-11 15:00:00,20.01,20.03,20.0,20.01,26100.0,17.3705,17.3878,17.3618,17.3705,26100.0
2012-05-11 15:10:00,20.01,20.02,20.0,20.0,53600.0,17.3705,17.3792,17.3618,17.3618,53600.0
2012-05-11 15:20:00,20.01,20.01,19.97,19.98,66600.0,17.3705,17.3705,17.3358,17.3444,66600.0
2012-05-11 15:30:00,19.98,20.0,19.97,19.99,75100.0,17.3444,17.3618,17.3358,17.3531,75100.0
2012-05-11 15:40:00,19.99,20.0,19.96,19.96,181600.0,17.3531,17.3618,17.3271,17.3271,181600.0
2012-05-11 15:50:00,19.96,19.98,19.93,19.94,202300.0,17.3271,17.3444,17.301,17.3097,202300.0
2012-05-14 09:30:00,19.73,19.9,19.42,19.44,185100.0,17.1274,17.275,16.8583,16.8757,185100.0
2012-05-14 09:40:00,19.43,19.44,19.36,19.39,66600.0,16.867,16.8757,16.8062,16.8323,66600.0
2012-05-14 09:50:00,19.39,19.5,19.39,19.5,46300.0,16.8323,16.9278,16.8323,16.9278,46300.0
2012-05-14 10:00:00,19.49,19.5,19.45,19.45,58800.0,16.9191,16.9278,16.8843,16.8843,58800.0
2012-05-14 10:10:00,19.45,19.45,19.38,19.39,62900.0,16.8843,16.8843,16.8236,16.8323,62900.0
2012-05-14 10:20:00,19.39,19.41,19.37,19.39,73400.0,16.8323,16.8496,16.8149,16.8323,73400.0
2012-05-14 10:30:00,19.39,19.42,19.36,19.37,81500.0,16.8323,16.8583,16.8062,16.8149,81500.0
2012-05-14 10:40:00,19.38,19.38,19.33,19.33,44700.0,16.8236,16.8236,16.7802,16.7802,44700.0
2012-05-14 10:50:00,19.34,19.42,19.33,19.41,95800.0,16.7889,16.8583,16.7802,16.8496,95800.0
2012-05-14 11:00:00,19.41,19.41,19.33,19.34,73000.0,16.8496,16.8496,16.7802,16.7889,73000.0
2012-05-14 11:10:00,19.33,19.35,19.33,19.34,33500.0,16.7802,16.7975,16.7802,16.7889,33500.0
2012-05-14 11:20:00,19.35,19.42,19.34,19.38,90100.0,16.7975,16.8583,16.7889,16.8236,90100.0
2012-05-14 11:30:00,19.38,19.4,19.37,19.39,28200.0,16.8236,16.8409,16.8149,16.8323,28200.0
2012-05-14 11:40:00,19.39,19.39,19.36,19.36,32200.0,16.8323,16.8323,16.8062,16.8062,32200.0
2012-05-14 11:50:00,19.35,19.39,19.35,19.39,35800.0,16.7975,16.8323,16.7975,16.8323,35800.0
2012-05-14 12:00:00,19.39,19.4,19.38,19.39,17900.0,16.8323,16.8409,16.8236,16.8323,17900.0
2012-05-14 12:10:00,19.4,19.42,19.39,19.42,31400.0,16.8409,16.8583,16.8323,16.8583,31400.0
2012-05-14 12:20:00,19.41,19.42,19.37,19.38,25500.0,16.8496,16.8583,16.8149,16.8236,25500.0
2012-05-14 12:30:00,19.38,19.39,19.37,19.38,17900.0,16.8236,16.8323,16.8149,16.8236,17900.0
2012-05-14 12:40:00,19.39,19.39,19.38,19.39,21900.0,16.8323,16.8323,16.8236,16.8323,21900.0
2012-05-14 12:50:00,19.39,19.4,19.39,19.4,17300.0,16.8323,16.8409,16.8323,16.8409,17300.0
2012-05-14 13:00:00,19.4,19.4,19.39,19.4,17300.0,16.8409,16.8409,16.8323,16.8409,17300.0
2012-05-14 13:10:00,19.39,19.4,19.33,19.33,64600.0,16.8323,16.8409,16.7802,16.7802,64600.0
2012-05-14 13:20:00,19.32,19.34,19.32,19.33,37600.0,16.7715,16.7889,16.7715,16.7802,37600.0
2012-05-14 13:30:00,19.34,19.37,19.34,19.36,59000.0,16.7889,16.8149,16.7889,16.8062,59000.0
2012-05-14 13:40:00,19.37,19.39,19.36,19.38,39300.0,16.8149,16.8323,16.8062,16.8236,39300.0
2012-05-14 13:50:00,19.39,19.41,19.35,19.36,92900.0,16.8323,16.8496,16.7975,16.8062,92900.0
2012-05-14 14:00:00,19.36,19.37,19.34,19.36,86300.0,16.8062,16.8149,16.7889,16.8062,86300.0
2012-05-14 14:10:00,19.36,19.36,19.34,19.34,42100.0,16.8062,16.8062,16.7889,16.7889,42100.0
2012-05-14 14:20:00,19.34,19.35,19.34,19.34,27300.0,16.7889,16.7975,16.7889,16.7889,27300.0
2012-05-14 14:30:00,19.35,19.35,19.31,19.32,45800.0,16.7975,16.7975,16.7628,16.7715,45800.0
2012-05-14 14:40:00,19.32,19.32,19.31,19.32,28800.0,16.7715,16.7715,16.7628,16.7715,28800.0
2012-05-14 14:50:00,19.32,19.32,19.29,19.3,81200.0,16.7715,16.7715,16.7455,16.7541,81200.0
2012-05-14 15:00:00,19.3,19.31,19.3,19.31,77300.0,16.7541,16.7628,16.7541,16.7628,77300.0
2012-05-14 15:10:00,19.31,19.31,19.3,19.31,132100.0,16.7628,16.7628,16.7541,16.7628,132100.0
2012-05-14 15:20:00,19.31,19.31,19.28,19.29,92500.0,16.7628,16.7628,16.7368,16.7455,92500.0
2012-05-14 15:30:00,19.29,19.31,19.28,19.3,96700.0,16.7455,16.7628,16.7368,16.7541,96700.0
2012-05-14 15:40:00,19.3,19.33,19.3,19.32,153200.0,16.7541,16.7802,16.7541,16.7715,153200.0
2012-05-14 15:50:00,19.32,19.32,19.31,19.31,223300.0,16.7715,16.7715,16.7628,16.7628,223300.0
2012-05-15 09:30:00,19.28,19.31,19.2,19.26,65900.0,16.7368,16.7628,16.6673,16.7194,65900.0
2012-05-15 09:40:00,19.25,19.3,19.12,19.21,309600.0,16.7107,16.7541,16.5979,16.676,309600.0
2012-05-15 09:50:00,19.21,19.31,19.19,19.28,69400.0,16.676,16.7628,16.6586,16.7368,69400.0
2012-05-15 10:00:00,19.28,19.31,19.25,19.29,68000.0,16.7368,16.7628,16.7107,16.7455,68000.0
2012-05-15 10:10:00,19.29,19.31,19.16,19.29,107200.0,16.7455,16.7628,16.6326,16.7455,107200.0
2012-05-15 10:20:00,19.29,19.32,19.28,19.3,69300.0,16.7455,16.7715,16.7368,16.7541,69300.0
2012-05-15 10:30:00,19.3,19.3,19.26,19.28,37700.0,16.7541,16.7541,16.7194,16.7368,37700.0
2012-05-15 10:40:00,19.28,19.29,19.23,19.25,77300.0,16.7368,16.7455,16.6934,16.7107,77300.0
2012-05-15 10:50:00,19.25,19.25,19.2,19.23,1239900.0,16.7107,16.7107,16.6673,16.6934,1239900.0
2012-05-15 11:00:00,19.24,19.25,19.2,19.21,82300.0,16.702,16.7107,16.6673,16.676,82300.0
2012-05-15 11:10:00,19.21,19.24,19.18,19.24,33200.0,16.676,16.702,16.65,16.702,33200.0
2012-05-15 11:20:00,19.24,19.27,19.23,19.25,36800.0,16.702,16.7281,16.6934,16.7107,36800.0
2012-05-15 11:30:00,19.25,19.3,19.23,19.28,49300.0,16.7107,16.7541,16.6934,16.7368,49300.0
2012-05-15 11:40:00,19.29,19.31,19.29,19.29,42000.0,16.7455,16.7628,16.7455,16.7455,42000.0
2012-05-15 11:50:00,19.29,19.3,19.27,19.3,27100.0,16.7455,16.7541,16.7281,16.7541,27100.0
2012-05-15 12:00:00,19.3,19.31,19.27,19.28,57200.0,16.7541,16.7628,16.7281,16.7368,57200.0
2012-05-15 12:10:00,19.27,19.3,19.27,19.3,37300.0,16.7281,16.7541,16.7281,16.7541,37300.0
2012-05-15 12:20:00,19.3,19.31,19.28,19.29,122200.0,16.7541,16.7628,16.7368,16.7455,122200.0
2012-05-15 12:30:00,19.29,19.37,19.28,19.34,51600.0,16.7455,16.8149,16.7368,16.7889,51600.0
2012-05-15 12:40:00,19.34,19.35,19.3,19.3,79900.0,16.7889,16.7975,16.7541,16.7541,79900.0
2012-05-15 12:50:00,19.3,19.32,19.3,19.3,23200.0,16.7541,16.7715,16.7541,16.7541,23200.0
2012-05-15 13:00:00,19.3,19.31,19.27,19.27,39200.0,16.7541,16.7628,16.7281,16.7281,39200.0
2012-05-15 13:10:00,19.27,19.28,19.26,19.27,31000.0,16.7281,16.7368,16.7194,16.7281,31000.0
2012-05-15 13:20:00,19.27,19.27,19.26,19.27,19200.0,16.7281,16.7281,16.7194,16.7281,19200.0
2012-05-15 13:30:00,19.27,19.27,19.24,19.25,59400.0,16.7281,16.7281,16.702,16.7107,59400.0
2012-05-15 13:40:00,19.25,19.26,19.23,19.23,44100.0,16.7107,16.7194,16.6934,16.6934,44100.0
2012-05-15 13:50:00,19.23,19.24,19.19,19.2,40700.0,16.6934,16.702,16.6586,16.6673,40700.0
2012-05-15 14:00:00,19.21,19.24,19.18,19.19,41500.0,16.676,16.702,16.65,16.6586,41500.0
2012-05-15 14:10:00,19.2,19.21,19.18,19.19,67100.0,16.6673,16.676,16.65,16.6586,67100.0
2012-05-15 14:20:00,19.19,19.21,19.17,19.2,51600.0,16.6586,16.676,16.6413,16.6673,51600.0
2012-05-15 14:30:00,19.2,19.21,19.18,19.18,33600.0,16.6673,16.676,16.65,16.65,33600.0
2012-05-15 14:40:00,19.19,19.19,19.13,19.15,91000.0,16.6586,16.6586,16.6066,16.6239,91000.0
2012-05-15 14:50:00,19.15,19.16,19.14,19.15,39800.0,16.6239,16.6326,16.6152,16.6239,39800.0
2012-05-15 15:00:00,19.15,19.15,19.12,19.12,74300.0,16.6239,16.6239,16.5979,16.5979,74300.0
2012-05-15 15:10:00,19.13,19.13,19.05,19.06,105000.0,16.6066,16.6066,16.5371,16.5458,105000.0
2012-05-15 15:20:00,19.07,19.08,18.98,18.99,155700.0,16.5545,16.5632,16.4763,16.485,155700.0
2012-05-15 15:30:00,18.99,19.06,18.99,19.03,149000.0,16.485,16.5458,16.485,16.5198,149000.0
2012-05-15 15:40:00,19.03,19.07,19.02,19.03,210600.0,16.5198,16.5545,16.5111,16.5198,210600.0
2012-05-15 15:50:00,19.02,19.07,19.01,19.06,259800.0,16.5111,16.5545,16.5024,16.5458,259800.0
2012-05-16 09:30:00,19.09,19.14,19.02,19.02,73900.0,16.5718,16.6152,16.5111,16.5111,73900.0
2012-05-16 09:40:00,19.03,19.13,19.01,19.13,39300.0,16.5198,16.6066,16.5024,16.6066,39300.0
2012-05-16 09:50:00,19.14,19.18,19.12,19.14,40500.0,16.6152,16.65,16.5979,16.6152,40500.0
2012-05-16 10:00:00,19.14,19.18,19.13,19.18,172900.0,16.6152,16.65,16.6066,16.65,172900.0
2012-05-16 10:10:00,19.18,19.22,19.17,19.2,38700.0,16.65,16.6847,16.6413,16.6673,38700.0
2012-05-16 10:20:00,19.2,19.24,19.2,19.2,29400.0,16.6673,16.702,16.6673,16.6673,29400.0
2012-05-16 10:30:00,19.2,19.22,19.16,19.16,22500.0,16.6673,16.6847,16.6326,16.6326,22500.0
2012-05-16 10:40:00,19.17,19.2,19.16,19.2,16200.0,16.6413,16.6673,16.6326,16.6673,16200.0
2012-05-16 10:50:00,19.2,19.2,19.12,19.13,37000.0,16.6673,16.6673,16.5979,16.6066,37000.0
2012-05-16 11:00:00,19.13,19.13,19.04,19.09,75100.0,16.6066,16.6066,16.5284,16.5718,75100.0
2012-05-16 11:10:00,19.1,19.12,19.06,19.08,41100.0,16.5805,16.5979,16.5458,16.5632,41100.0
2012-05-16 11:20:00,19.07,19.11,19.06,19.09,27600.0,16.5545,16.5892,16.5458,16.5718,27600.0
2012-05-16 11:30:00,19.1,19.14,19.1,19.12,35900.0,16.5805,16.6152,16.5805,16.5979,35900.0
2012-05-16 11:40:00,19.12,19.15,19.11,19.14,22500.0,16.5979,16.6239,16.5892,16.6152,22500.0
2012-05-16 11:50:00,19.13,19.16,19.12,19.16,20900.0,16.6066,16.6326,16.5979,16.6326,20900.0
2012-05-16 12:00:00,19.15,19.16,19.09,19.13,34800.0,16.6239,16.6326,16.5718,16.6066,34800.0
2012-05-16 12:10:00,19.13,19.15,19.13,19.15,8700.0,16.6066,16.6239,16.6066,16.6239,8700.0
2012-05-16 12:20:00,19.15,19.15,19.08,19.14,39800.0,16.6239,16.6239,16.5632,16.6152,39800.0
2012-05-16 12:30:00,19.13,19.16,19.12,19.13,25600.0,16.6066,16.6326,16.5979,16.6066,25600.0
2012-05-16 12:40:00,19.12,19.13,19.08,19.09,34500.0,16.5979,16.6066,16.5632,16.5718,34500.0
2012-05-16 12:50:00,19.09,19.1,19.05,19.06,35900.0,16.5718,16.5805,16.5371,16.5458,35900.0
2012-05-16 13:00:00,19.07,19.09,19.06,19.09,47400.0,16.5545,16.5718,16.5458,16.5718,47400.0
2012-05-16 13:10:00,19.09,19.12,19.08,19.11,21400.0,16.5718,16.5979,16.5632,16.5892,21400.0
2012-05-16 13:20:00,19.11,19.13,19.1,19.11,45300.0,16.5892,16.6066,16.5805,16.5892,45300.0
2012-05-16 13:30:00,19.11,19.12,19.1,19.12,50600.0,16.5892,16.5979,16.5805,16.5979,50600.0
2012-05-16 13:40:00,19.12,19.15,19.11,19.13,62100.0,16.5979,16.6239,16.5892,16.6066,62100.0
2012-05-16 13:50:00,19.13,19.16,19.11,19.15,42000.0,16.6066,16.6326,16.5892,16.6239,42000.0
2012-05-16 14:00:00,19.15,19.2,19.09,19.1,53500.0,16.6239,16.6673,16.5718,16.5805,53500.0
2012-05-16 14:10:00,19.11,19.11,19.04,19.08,38100.0,16.5892,16.5892,16.5284,16.5632,38100.0
2012-05-16 14:20:00,19.08,19.13,19.08,19.13,70500.0,16.5632,16.6066,16.5632,16.6066,70500.0
2012-05-16 14:30:00,19.13,19.15,19.12,19.14,71600.0,16.6066,16.6239,16.5979,16.6152,71600.0
2012-05-16 14:40:00,19.14,19.22,19.13,19.21,60800.0,16.6152,16.6847,16.6066,16.676,60800.0
2012-05-16 14:50:00,19.22,19.23,19.2,19.21,82800.0,16.6847,16.6934,16.6673,16.676,82800.0
2012-05-16 15:00:00,19.21,19.22,19.2,19.21,64600.0,16.676,16.6847,16.6673,16.676,64600.0
2012-05-16 15:10:00,19.22,19.23,19.18,19.23,99400.0,16.6847,16.6934,16.65,16.6934,99400.0
2012-05-16 15:20:00,19.23,19.23,19.19,19.2,67800.0,16.6934,16.6934,16.6586,16.6673,67800.0
2012-05-16 15:30:00,19.2,19.23,19.18,19.23,125800.0,16.6673,16.6934,16.65,16.6934,125800.0
2012-05-16 15:40:00,19.23,19.26,19.19,19.21,187000.0,16.6934,16.7194,16.6586,16.676,187000.0
2012-05-16 15:50:00,19.21,19.22,19.13,19.14,478800.0,16.676,16.6847,16.6066,16.6152,478800.0
2012-05-17 09:30:00,19.12,19.2,19.08,19.16,66000.0,16.5979,16.6673,16.5632,16.6326,66000.0
2012-05-17 09:40:00,19.15,19.23,19.06,19.08,229300.0,16.6239,16.6934,16.5458,16.5632,229300.0
2012-05-17 09:50:00,19.07,19.15,19.04,19.15,47800.0,16.5545,16.6239,16.5284,16.6239,47800.0
2012-05-17 10:00:00,19.14,19.14,19.02,19.12,77500.0,16.6152,16.6152,16.5111,16.5979,77500.0
2012-05-17 10:10:00,19.14,19.15,19.09,19.09,32600.0,16.6152,16.6239,16.5718,16.5718,32600.0
2012-05-17 10:20:00,19.1,19.1,19.04,19.07,49800.0,16.5805,16.5805,16.5284,16.5545,49800.0
2012-05-17 10:30:00,19.07,19.07,19.01,19.02,63800.0,16.5545,16.5545,16.5024,16.5111,63800.0
2012-05-17 10:40:00,19.02,19.05,18.98,19.04,51700.0,16.5111,16.5371,16.4763,16.5284,51700.0
2012-05-17 10:50:00,19.04,19.11,19.02,19.11,53100.0,16.5284,16.5892,16.5111,16.5892,53100.0
2012-05-17 11:00:00,19.11,19.12,19.04,19.05,92900.0,16.5892,16.5979,16.5284,16.5371,92900.0
2012-05-17 11:10:00,19.05,19.05,18.99,19.0,153600.0,16.5371,16.5371,16.485,16.4937,153600.0
2012-05-17 11:20:00,19.01,19.05,18.99,19.04,42200.0,16.5024,16.5371,16.485,16.5284,42200.0
2012-05-17 11:30:00,19.04,19.05,18.93,19.0,68200.0,16.5284,16.5371,16.4329,16.4937,68200.0
2012-05-17 11:40:00,18.99,19.05,18.99,19.03,21600.0,16.485,16.5371,16.485,16.5198,21600.0
2012-05-17 11:50:00,19.03,19.07,19.01,19.06,79500.0,16.5198,16.5545,16.5024,16.5458,79500.0
2012-05-17 12:00:00,19.05,19.06,18.98,19.0,46100.0,16.5371,16.5458,16.4763,16.4937,46100.0
2012-05-17 12:10:00,19.0,19.04,18.98,19.04,54300.0,16.4937,16.5284,16.4763,16.5284,54300.0
2012-05-17 12:20:00,19.05,19.07,19.04,19.06,33100.0,16.5371,16.5545,16.5284,16.5458,33100.0
2012-05-17 12:30:00,19.06,19.06,18.98,18.98,28900.0,16.5458,16.5458,16.4763,16.4763,28900.0
2012-05-17 12:40:00,18.99,19.04,18.98,19.02,39200.0,16.485,16.5284,16.4763,16.5111,39200.0
2012-05-17 12:50:00,19.02,19.04,19.0,19.03,34300.0,16.5111,16.5284,16.4937,16.5198,34300.0
2012-05-17 13:00:00,19.03,19.08,19.02,19.05,30700.0,16.5198,16.5632,16.5111,16.5371,30700.0
2012-05-17 13:10:00,19.05,19.08,19.05,19.07,19400.0,16.5371,16.5632,16.5371,16.5545,19400.0
2012-05-17 13:20:00,19.07,19.1,19.07,19.1,24000.0,16.5545,16.5805,16.5545,16.5805,24000.0
2012-05-17 13:30:00,19.1,19.1,19.04,19.04,72600.0,16.5805,16.5805,16.5284,16.5284,72600.0
2012-05-17 13:40:00,19.04,19.05,19.02,19.03,38300.0,16.5284,16.5371,16.5111,16.5198,38300.0
2012-05-17 13:50:00,19.02,19.04,19.01,19.03,28100.0,16.5111,16.5284,16.5024,16.5198,28100.0
2012-05-17 14:00:00,19.03,19.03,18.98,18.98,63100.0,16.5198,16.5198,16.4763,16.4763,63100.0
2012-05-17 14:10:00,18.98,19.0,18.95,18.99,78800.0,16.4763,16.4937,16.4503,16.485,78800.0
2012-05-17 14:20:00,18.99,19.0,18.98,18.98,60600.0,16.485,16.4937,16.4763,16.4763,60600.0
2012-05-17 14:30:00,18.99,18.99,18.92,18.96,100100.0,16.485,16.485,16.4243,16.459,100100.0
2012-05-17 14:40:00,18.96,18.98,18.95,18.96,37200.0,16.459,16.4763,16.4503,16.459,37200.0
2012-05-17 14:50:00,18.96,18.99,18.95,18.98,34900.0,16.459,16.485,16.4503,16.4763,34900.0
2012-05-17 15:00:00,18.99,18.99,18.93,18.93,47000.0,16.485,16.485,16.4329,16.4329,47000.0
2012-05-17 15:10:00,18.93,18.98,18.93,18.96,39500.0,16.4329,16.4763,16.4329,16.459,39500.0
2012-05-17 15:20:00,18.96,18.97,18.89,18.93,124400.0,16.459,16.4677,16.3982,16.4329,124400.0
2012-05-17 15:30:00,18.93,18.97,18.9,18.91,162700.0,16.4329,16.4677,16.4069,16.4156,162700.0
2012-05-17 15:40:00,18.91,18.94,18.89,18.89,147700.0,16.4156,16.4416,16.3982,16.3982,147700.0
2012-05-17 15:50:00,18.89,18.9,18.85,18.85,120700.0,16.3982,16.4069,16.3635,16.3635,120700.0
2012-05-18 09:30:00,18.77,18.93,18.73,18.73,191400.0,16.294,16.4329,16.2593,16.2593,191400.0
2012-05-18 09:40:00,18.73,18.79,18.73,18.79,31000.0,16.2593,16.3114,16.2593,16.3114,31000.0
2012-05-18 09:50:00,18.78,18.83,18.77,18.8,26800.0,16.3027,16.3461,16.294,16.3201,26800.0
2012-05-18 10:00:00,18.8,18.87,18.8,18.87,54200.0,16.3201,16.3809,16.3201,16.3809,54200.0
2012-05-18 10:10:00,18.87,18.9,18.85,18.86,43400.0,16.3809,16.4069,16.3635,16.3722,43400.0
2012-05-18 10:20:00,18.86,18.89,18.85,18.88,34300.0,16.3722,16.3982,16.3635,16.3895,34300.0
2012-05-18 10:30:00,18.88,18.91,18.86,18.89,24200.0,16.3895,16.4156,16.3722,16.3982,24200.0
2012-05-18 10:40:00,18.9,18.93,18.89,18.89,24900.0,16.4069,16.4329,16.3982,16.3982,24900.0
2012-05-18 10:50:00,18.9,18.95,18.89,18.95,44000.0,16.4069,16.4503,16.3982,16.4503,44000.0
2012-05-18 11:00:00,18.94,18.98,18.94,18.94,67600.0,16.4416,16.4763,16.4416,16.4416,67600.0
2012-05-18 11:10:00,18.93,18.99,18.93,18.96,35700.0,16.4329,16.485,16.4329,16.459,35700.0
2012-05-18 11:20:00,18.96,18.97,18.93,18.94,29800.0,16.459,16.4677,16.4329,16.4416,29800.0
2012-05-18 11:30:00,18.93,18.95,18.87,18.91,50000.0,16.4329,16.4503,16.3809,16.4156,50000.0
2012-05-18 11:40:00,18.91,18.95,18.9,18.91,55300.0,16.4156,16.4503,16.4069,16.4156,55300.0
2012-05-18 11:50:00,18.91,18.95,18.88,18.93,74300.0,16.4156,16.4503,16.3895,16.4329,74300.0
2012-05-18 12:00:00,18.93,18.96,18.93,18.95,47100.0,16.4329,16.459,16.4329,16.4503,47100.0
2012-05-18 12:10:00,18.95,18.96,18.92,18.94,29900.0,16.4503,16.459,16.4243,16.4416,29900.0
2012-05-18 12:20:00,18.94,19.0,18.94,18.99,18200.0,16.4416,16.4937,16.4416,16.485,18200.0
2012-05-18 12:30:00,19.0,19.01,18.98,19.0,39200.0,16.4937,16.5024,16.4763,16.4937,39200.0
2012-05-18 12:40:00,19.0,19.02,18.98,18.99,26800.0,16.4937,16.5111,16.4763,16.485,26800.0
2012-05-18 12:50:00,18.98,18.99,18.98,18.98,11500.0,16.4763,16.485,16.4763,16.4763,11500.0
2012-05-18 13:00:00,18.99,19.0,18.97,18.99,55000.0,16.485,16.4937,16.4677,16.485,55000.0
2012-05-18 13:10:00,18.99,19.03,18.97,19.0,49400.0,16.485,16.5198,16.4677,16.4937,49400.0
2012-05-18 13:20:00,18.99,18.99,18.94,18.95,25000.0,16.485,16.485,16.4416,16.4503,25000.0
2012-05-18 13:30:00,18.95,18.95,18.9,18.9,37800.0,16.4503,16.4503,16.4069,16.4069,37800.0
2012-05-18 13:40:00,18.9,18.93,18.89,18.9,21000.0,16.4069,16.4329,16.3982,16.4069,21000.0
2012-05-18 13:50:00,18.91,18.91,18.87,18.9,37900.0,16.4156,16.4156,16.3809,16.4069,37900.0
2012-05-18 14:00:00,18.9,18.9,18.84,18.85,20600.0,16.4069,16.4069,16.3548,16.3635,20600.0
2012-05-18 14:10:00,18.85,18.89,18.84,18.84,32000.0,16.3635,16.3982,16.3548,16.3548,32000.0
2012-05-18 14:20:00,18.84,18.84,18.79,18.81,20300.0,16.3548,16.3548,16.3114,16.3288,20300.0
2012-05-18 14:30:00,18.82,18.82,18.78,18.8,53300.0,16.3375,16.3375,16.3027,16.3201,53300.0
2012-05-18 14:40:00,18.8,18.8,18.78,18.79,23000.0,16.3201,16.3201,16.3027,16.3114,23000.0
2012-05-18 14:50:00,18.78,18.85,18.78,18.85,42500.0,16.3027,16.3635,16.3027,16.3635,42500.0
2012-05-18 15:00:00,18.84,18.86,18.79,18.85,66400.0,16.3548,16.3722,16.3114,16.3635,66400.0
2012-05-18 15:10:00,18.86,18.89,18.85,18.87,46700.0,16.3722,16.3982,16.3635,16.3809,46700.0
2012-05-18 15:20:00,18.88,18.88,18.81,18.81,44500.0,16.3895,16.3895,16.3288,16.3288,44500.0
2012-05-18 15:30:00,18.81,18.82,18.78,18.79,51800.0,16.3288,16.3375,16.3027,16.3114,51800.0
2012-05-18 15:40:00,18.79,18.8,18.77,18.77,73600.0,16.3114,16.3201,16.294,16.294,73600.0
2012-05-18 15:50:00,18.76,18.81,18.75,18.8,127600.0,16.2854,16.3288,16.2767,16.3201,127600.0
2012-05-21 09:30:00,18.85,18.86,18.7,18.76,57500.0,16.3635,16.3722,16.2333,16.2854,57500.0
2012-05-21 09:40:00,18.77,18.83,18.73,18.78,20000.0,16.294,16.3461,16.2593,16.3027,20000.0
2012-05-21 09:50:00,18.77,18.77,18.69,18.76,18100.0,16.294,16.294,16.2246,16.2854,18100.0
2012-05-21 10:00:00,18.76,18.79,18.73,18.78,40400.0,16.2854,16.3114,16.2593,16.3027,40400.0
2012-05-21 10:10:00,18.78,18.78,18.72,18.74,24200.0,16.3027,16.3027,16.2506,16.268,24200.0
2012-05-21 10:20:00,18.75,18.76,18.72,18.75,18600.0,16.2767,16.2854,16.2506,16.2767,18600.0
2012-05-21 10:30:00,18.76,18.8,18.76,18.78,21400.0,16.2854,16.3201,16.2854,16.3027,21400.0
2012-05-21 10:40:00,18.78,18.83,18.77,18.82,13300.0,16.3027,16.3461,16.294,16.3375,13300.0
2012-05-21 10:50:00,18.82,18.85,18.82,18.85,17600.0,16.3375,16.3635,16.3375,16.3635,17600.0
2012-05-21 11:00:00,18.85,18.85,18.81,18.82,32800.0,16.3635,16.3635,16.3288,16.3375,32800.0
2012-05-21 11:10:00,18.81,18.81,18.77,18.8,33900.0,16.3288,16.3288,16.294,16.3201,33900.0
2012-05-21 11:20:00,18.8,18.81,18.79,18.81,31900.0,16.3201,16.3288,16.3114,16.3288,31900.0
2012-05-21 11:30:00,18.81,18.82,18.79,18.81,22800.0,16.3288,16.3375,16.3114,16.3288,22800.0
2012-05-21 11:40:00,18.81,18.81,18.79,18.79,10900.0,16.3288,16.3288,16.3114,16.3114,10900.0
2012-05-21 11:50:00,18.79,18.81,18.79,18.8,17700.0,16.3114,16.3288,16.3114,16.3201,17700.0
2012-05-21 12:00:00,18.8,18.83,18.8,18.81,58100.0,16.3201,16.3461,16.3201,16.3288,58100.0
2012-05-21 12:10:00,18.82,18.83,18.78,18.83,21800.0,16.3375,16.3461,16.3027,16.3461,21800.0
2012-05-21 12:20:00,18.83,18.84,18.81,18.82,13800.0,16.3461,16.3548,16.3288,16.3375,13800.0
2012-05-21 12:30:00,18.81,18.83,18.8,18.82,9800.0,16.3288,16.3461,16.3201,16.3375,9800.0
2012-05-21 12:40:00,18.82,18.83,18.8,18.82,9000.0,16.3375,16.3461,16.3201,16.3375,9000.0
2012-05-21 12:50:00,18.82,18.85,18.81,18.85,38600.0,16.3375,16.3635,16.3288,16.3635,38600.0
2012-05-21 13:00:00,18.85,18.91,18.84,18.91,59000.0,16.3635,16.4156,16.3548,16.4156,59000.0
2012-05-21 13:10:00,18.91,18.91,18.86,18.86,11500.0,16.4156,16.4156,16.3722,16.3722,11500.0
2012-05-21 13:20:00,18.86,18.87,18.85,18.85,4900.0,16.3722,16.3809,16.3635,16.3635,4900.0
2012-05-21 13:30:00,18.85,18.86,18.84,18.84,6500.0,16.3635,16.3722,16.3548,16.3548,6500.0
2012-05-21 13:40:00,18.85,18.87,18.84,18.87,14100.0,16.3635,16.3809,16.3548,16.3809,14100.0
2012-05-21 13:50:00,18.87,18.9,18.86,18.9,18600.0,16.3809,16.4069,16.3722,16.4069,18600.0
2012-05-21 14:00:00,18.9,18.9,18.87,18.89,24800.0,16.4069,16.4069,16.3809,16.3982,24800.0
2012-05-21 14:10:00,18.88,18.91,18.88,18.91,19400.0,16.3895,16.4156,16.3895,16.4156,19400.0
2012-05-21 14:20:00,18.91,18.93,18.91,18.91,23500.0,16.4156,16.4329,16.4156,16.4156,23500.0
2012-05-21 14:30:00,18.9,18.92,18.89,18.91,18400.0,16.4069,16.4243,16.3982,16.4156,18400.0
2012-05-21 14:40:00,18.9,18.93,18.9,18.91,19700.0,16.4069,16.4329,16.4069,16.4156,19700.0
2012-05-21 14:50:00,18.91,18.95,18.91,18.93,15400.0,16.4156,16.4503,16.4156,16.4329,15400.0
2012-05-21 15:00:00,18.94,18.94,18.92,18.92,13400.0,16.4416,16.4416,16.4243,16.4243,13400.0
2012-05-21 15:10:00,18.92,19.0,18.92,19.0,66600.0,16.4243,16.4937,16.4243,16.4937,66600.0
2012-05-21 15:20:00,18.99,19.07,18.99,19.05,102400.0,16.485,16.5545,16.485,16.5371,102400.0
2012-05-21 15:30:00,19.06,19.06,18.99,18.99,42200.0,16.5458,16.5458,16.485,16.485,42200.0
2012-05-21 15:40:00,18.99,19.0,18.96,18.99,69500.0,16.485,16.4937,16.459,16.485,69500.0
2012-05-21 15:50:00,18.98,19.02,18.96,19.01,165600.0,16.4763,16.5111,16.459,16.5024,165600.0
2012-05-22 09:30:00,19.01,19.03,18.82,18.86,41700.0,16.5024,16.5198,16.3375,16.3722,41700.0
2012-05-22 09:40:00,18.85,18.95,18.85,18.93,34300.0,16.3635,16.4503,16.3635,16.4329,34300.0
2012-05-22 09:50:00,18.93,18.99,18.92,18.97,43300.0,16.4329,16.485,16.4243,16.4677,43300.0
2012-05-22 10:00:00,18.97,19.04,18.93,19.04,20900.0,16.4677,16.5284,16.4329,16.5284,20900.0
2012-05-22 10:10:00,19.04,19.08,19.03,19.08,44400.0,16.5284,16.5632,16.5198,16.5632,44400.0
2012-05-22 10:20:00,19.07,19.09,19.01,19.05,49400.0,16.5545,16.5718,16.5024,16.5371,49400.0
2012-05-22 10:30:00,19.05,19.09,19.05,19.07,25500.0,16.5371,16.5718,16.5371,16.5545,25500.0
2012-05-22 10:40:00,19.06,19.1,19.06,19.09,33700.0,16.5458,16.5805,16.5458,16.5718,33700.0
2012-05-22 10:50:00,19.1,19.12,19.06,19.12,26000.0,16.5805,16.5979,16.5458,16.5979,26000.0
2012-05-22 11:00:00,19.12,19.12,19.04,19.05,21900.0,16.5979,16.5979,16.5284,16.5371,21900.0
2012-05-22 11:10:00,19.05,19.08,19.04,19.08,21300.0,16.5371,16.5632,16.5284,16.5632,21300.0
2012-05-22 11:20:00,19.08,19.12,19.05,19.1,33100.0,16.5632,16.5979,16.5371,16.5805,33100.0
2012-05-22 11:30:00,19.1,19.14,19.09,19.11,68800.0,16.5805,16.6152,16.5718,16.5892,68800.0
2012-05-22 11:40:00,19.1,19.11,19.05,19.06,9700.0,16.5805,16.5892,16.5371,16.5458,9700.0
2012-05-22 11:50:00,19.06,19.06,19.02,19.02,14300.0,16.5458,16.5458,16.5111,16.5111,14300.0
2012-05-22 12:00:00,19.02,19.03,18.96,18.96,17800.0,16.5111,16.5198,16.459,16.459,17800.0
2012-05-22 12:10:00,18.96,18.97,18.95,18.95,14100.0,16.459,16.4677,16.4503,16.4503,14100.0
2012-05-22 12:20:00,18.96,18.96,18.95,18.95,8300.0,16.459,16.459,16.4503,16.4503,8300.0
2012-05-22 12:30:00,18.95,18.96,18.91,18.91,38100.0,16.4503,16.459,16.4156,16.4156,38100.0
2012-05-22 12:40:00,18.92,18.98,18.91,18.97,58600.0,16.4243,16.4763,16.4156,16.4677,58600.0
2012-05-22 12:50:00,18.98,18.98,18.9,18.91,89500.0,16.4763,16.4763,16.4069,16.4156,89500.0
2012-05-22 13:00:00,18.91,18.92,18.89,18.92,61100.0,16.4156,16.4243,16.3982,16.4243,61100.0
2012-05-22 13:10:00,18.92,18.92,18.87,18.87,37500.0,16.4243,16.4243,16.3809,16.3809,37500.0
2012-05-22 13:20:00,18.87,18.9,18.86,18.86,57100.0,16.3809,16.4069,16.3722,16.3722,57100.0
2012-05-22 13:30:00,18.86,18.9,18.85,18.88,62900.0,16.3722,16.4069,16.3635,16.3895,62900.0
2012-05-22 13:40:00,18.88,18.88,18.83,18.87,61200.0,16.3895,16.3895,16.3461,16.3809,61200.0
2012-05-22 13:50:00,18.86,18.87,18.82,18.83,72500.0,16.3722,16.3809,16.3375,16.3461,72500.0
2012-05-22 14:00:00,18.84,18.89,18.83,18.87,66500.0,16.3548,16.3982,16.3461,16.3809,66500.0
2012-05-22 14:10:00,18.88,18.88,18.8,18.81,66600.0,16.3895,16.3895,16.3201,16.3288,66600.0
2012-05-22 14:20:00,18.82,18.82,18.78,18.79,61000.0,16.3375,16.3375,16.3027,16.3114,61000.0
2012-05-22 14:30:00,18.79,18.83,18.76,18.81,85200.0,16.3114,16.3461,16.2854,16.3288,85200.0
2012-05-22 14:40:00,18.8,18.85,18.8,18.85,40000.0,16.3201,16.3635,16.3201,16.3635,40000.0
2012-05-22 14:50:00,18.85,18.86,18.83,18.84,42300.0,16.3635,16.3722,16.3461,16.3548,42300.0
2012-05-22 15:00:00,18.85,18.86,18.82,18.86,38300.0,16.3635,16.3722,16.3375,16.3722,38300.0
2012-05-22 15:10:00,18.86,18.86,18.81,18.81,32400.0,16.3722,16.3722,16.3288,16.3288,32400.0
2012-05-22 15:20:00,18.82,18.82,18.78,18.79,101200.0,16.3375,16.3375,16.3027,16.3114,101200.0
2012-05-22 15:30:00,18.77,18.78,18.73,18.73,130600.0,16.294,16.3027,16.2593,16.2593,130600.0
2012-05-22 15:40:00,18.73,18.75,18.69,18.71,156100.0,16.2593,16.2767,16.2246,16.242,156100.0
2012-05-22 15:50:00,18.7,18.78,18.68,18.78,261300.0,16.2333,16.3027,16.2159,16.3027,261300.0
2012-05-23 09:30:00,18.69,18.74,18.6,18.71,43000.0,16.2246,16.268,16.1465,16.242,43000.0
2012-05-23 09:40:00,18.72,18.85,18.72,18.82,80300.0,16.2506,16.3635,16.2506,16.3375,80300.0
2012-05-23 09:50:00,18.8,18.89,18.8,18.89,15300.0,16.3201,16.3982,16.3201,16.3982,15300.0
2012-05-23 10:00:00,18.89,18.9,18.84,18.86,32700.0,16.3982,16.4069,16.3548,16.3722,32700.0
2012-05-23 10:10:00,18.86,18.86,18.81,18.81,39400.0,16.3722,16.3722,16.3288,16.3288,39400.0
2012-05-23 10:20:00,18.8,18.82,18.77,18.79,47600.0,16.3201,16.3375,16.294,16.3114,47600.0
2012-05-23 10:30:00,18.79,18.82,18.76,18.78,46500.0,16.3114,16.3375,16.2854,16.3027,46500.0
2012-05-23 10:40:00,18.79,18.81,18.72,18.75,25000.0,16.3114,16.3288,16.2506,16.2767,25000.0
2012-05-23 10:50:00,18.75,18.79,18.71,18.79,82600.0,16.2767,16.3114,16.242,16.3114,82600.0
2012-05-23 11:00:00,18.79,18.85,18.77,18.84,32500.0,16.3114,16.3635,16.294,16.3548,32500.0
2012-05-23 11:10:00,18.83,18.84,18.81,18.84,28600.0,16.3461,16.3548,16.3288,16.3548,28600.0
2012-05-23 11:20:00,18.84,18.86,18.82,18.85,50100.0,16.3548,16.3722,16.3375,16.3635,50100.0
2012-05-23 11:30:00,18.85,18.88,18.83,18.86,61100.0,16.3635,16.3895,16.3461,16.3722,61100.0
2012-05-23 11:40:00,18.86,18.88,18.85,18.86,30200.0,16.3722,16.3895,16.3635,16.3722,30200.0
2012-05-23 11:50:00,18.86,18.87,18.83,18.84,14900.0,16.3722,16.3809,16.3461,16.3548,14900.0
2012-05-23 12:00:00,18.84,18.84,18.79,18.82,32400.0,16.3548,16.3548,16.3114,16.3375,32400.0
2012-05-23 12:10:00,18.82,18.82,18.78,18.8,19000.0,16.3375,16.3375,16.3027,16.3201,19000.0
2012-05-23 12:20:00,18.8,18.81,18.73,18.74,20600.0,16.3201,16.3288,16.2593,16.268,20600.0
2012-05-23 12:30:00,18.73,18.76,18.73,18.76,16500.0,16.2593,16.2854,16.2593,16.2854,16500.0
2012-05-23 12:40:00,18.76,18.8,18.74,18.8,32600.0,16.2854,16.3201,16.268,16.3201,32600.0
2012-05-23 12:50:00,18.8,18.8,18.75,18.75,13900.0,16.3201,16.3201,16.2767,16.2767,13900.0
2012-05-23 13:00:00,18.75,18.79,18.74,18.77,21800.0,16.2767,16.3114,16.268,16.294,21800.0
2012-05-23 13:10:00,18.77,18.8,18.77,18.78,28400.0,16.294,16.3201,16.294,16.3027,28400.0
2012-05-23 13:20:00,18.79,18.83,18.78,18.83,25300.0,16.3114,16.3461,16.3027,16.3461,25300.0
2012-05-23 13:30:00,18.82,18.84,18.81,18.82,27200.0,16.3375,16.3548,16.3288,16.3375,27200.0
2012-05-23 13:40:00,18.82,18.85,18.8,18.85,36200.0,16.3375,16.3635,16.3201,16.3635,36200.0
2012-05-23 13:50:00,18.85,18.87,18.82,18.86,37500.0,16.3635,16.3809,16.3375,16.3722,37500.0
2012-05-23 14:00:00,18.86,18.88,18.83,18.87,64400.0,16.3722,16.3895,16.3461,16.3809,64400.0
2012-05-23 14:10:00,18.86,18.87,18.82,18.83,31800.0,16.3722,16.3809,16.3375,16.3461,31800.0
2012-05-23 14:20:00,18.83,18.85,18.8,18.83,24500.0,16.3461,16.3635,16.3201,16.3461,24500.0
2012-05-23 14:30:00,18.83,18.86,18.81,18.85,44000.0,16.3461,16.3722,16.3288,16.3635,44000.0
2012-05-23 14:40:00,18.84,18.91,18.84,18.88,60600.0,16.3548,16.4156,16.3548,16.3895,60600.0
2012-05-23 14:50:00,18.88,18.94,18.88,18.94,36400.0,16.3895,16.4416,16.3895,16.4416,36400.0
2012-05-23 15:00:00,18.94,18.94,18.87,18.91,39300.0,16.4416,16.4416,16.3809,16.4156,39300.0
2012-05-23 15:10:00,18.9,18.93,18.87,18.91,47000.0,16.4069,16.4329,16.3809,16.4156,47000.0
2012-05-23 15:20:00,18.9,18.95,18.88,18.92,74600.0,16.4069,16.4503,16.3895,16.4243,74600.0
2012-05-23 15:30:00,18.92,19.01,18.91,19.0,66900.0,16.4243,16.5024,16.4156,16.4937,66900.0
2012-05-23 15:40:00,19.0,19.04,18.99,19.01,82800.0,16.4937,16.5284,16.485,16.5024,82800.0
2012-05-23 15:50:00,19.01,19.02,18.96,19.0,176700.0,16.5024,16.5111,16.459,16.4937,176700.0
2012-05-24 09:30:00,19.01,19.05,18.96,18.99,26400.0,16.5024,16.5371,16.459,16.485,26400.0
2012-05-24 09:40:00,19.0,19.06,18.98,18.99,23400.0,16.4937,16.5458,16.4763,16.485,23400.0
2012-05-24 09:50:00,18.99,19.03,18.98,19.02,12700.0,16.485,16.5198,16.4763,16.5111,12700.0
2012-05-24 10:00:00,19.02,19.06,18.99,19.05,26000.0,16.5111,16.5458,16.485,16.5371,26000.0
2012-05-24 10:10:00,19.03,19.09,18.99,19.05,148900.0,16.5198,16.5718,16.485,16.5371,148900.0
2012-05-24 10:20:00,19.05,19.06,18.99,19.06,57200.0,16.5371,16.5458,16.485,16.5458,57200.0
2012-05-24 10:30:00,19.05,19.11,19.03,19.08,63600.0,16.5371,16.5892,16.5198,16.5632,63600.0
2012-05-24 10:40:00,19.08,19.11,19.04,19.04,26500.0,16.5632,16.5892,16.5284,16.5284,26500.0
2012-05-24 10:50:00,19.04,19.08,19.01,19.08,27600.0,16.5284,16.5632,16.5024,16.5632,27600.0
2012-05-24 11:00:00,19.07,19.14,19.06,19.12,34500.0,16.5545,16.6152,16.5458,16.5979,34500.0
2012-05-24 11:10:00,19.12,19.17,19.12,19.16,19900.0,16.5979,16.6413,16.5979,16.6326,19900.0
2012-05-24 11:20:00,19.17,19.17,19.13,19.13,11700.0,16.6413,16.6413,16.6066,16.6066,11700.0
2012-05-24 11:30:00,19.13,19.13,19.08,19.08,13500.0,16.6066,16.6066,16.5632,16.5632,13500.0
2012-05-24 11:40:00,19.08,19.11,19.06,19.11,25100.0,16.5632,16.5892,16.5458,16.5892,25100.0
2012-05-24 11:50:00,19.11,19.15,19.11,19.14,28700.0,16.5892,16.6239,16.5892,16.6152,28700.0
2012-05-24 12:00:00,19.13,19.14,19.04,19.06,30200.0,16.6066,16.6152,16.5284,16.5458,30200.0
2012-05-24 12:10:00,19.05,19.09,19.01,19.03,15200.0,16.5371,16.5718,16.5024,16.5198,15200.0
2012-05-24 12:20:00,19.03,19.05,19.01,19.02,10100.0,16.5198,16.5371,16.5024,16.5111,10100.0
2012-05-24 12:30:00,19.02,19.07,19.01,19.05,34400.0,16.5111,16.5545,16.5024,16.5371,34400.0
2012-05-24 12:40:00,19.05,19.07,19.04,19.05,10400.0,16.5371,16.5545,16.5284,16.5371,10400.0
2012-05-24 12:50:00,19.06,19.06,19.02,19.03,8000.0,16.5458,16.5458,16.5111,16.5198,8000.0
2012-05-24 13:00:00,19.02,19.07,19.02,19.07,19300.0,16.5111,16.5545,16.5111,16.5545,19300.0
2012-05-24 13:10:00,19.06,19.07,19.03,19.03,22800.0,16.5458,16.5545,16.5198,16.5198,22800.0
2012-05-24 13:20:00,19.02,19.03,18.98,18.98,11500.0,16.5111,16.5198,16.4763,16.4763,11500.0
2012-05-24 13:30:00,18.97,19.0,18.95,19.0,36800.0,16.4677,16.4937,16.4503,16.4937,36800.0
2012-05-24 13:40:00,19.0,19.01,18.98,18.98,10200.0,16.4937,16.5024,16.4763,16.4763,10200.0
2012-05-24 13:50:00,18.99,18.99,18.93,18.93,10800.0,16.485,16.485,16.4329,16.4329,10800.0
2012-05-24 14:00:00,18.92,19.02,18.91,19.02,30800.0,16.4243,16.5111,16.4156,16.5111,30800.0
2012-05-24 14:10:00,19.02,19.04,18.99,19.03,59700.0,16.5111,16.5284,16.485,16.5198,59700.0
2012-05-24 14:20:00,19.03,19.05,19.0,19.05,72200.0,16.5198,16.5371,16.4937,16.5371,72200.0
2012-05-24 14:30:00,19.04,19.08,19.03,19.03,21100.0,16.5284,16.5632,16.5198,16.5198,21100.0
2012-05-24 14:40:00,19.03,19.04,19.0,19.04,16900.0,16.5198,16.5284,16.4937,16.5284,16900.0
2012-05-24 14:50:00,19.03,19.11,19.03,19.05,50500.0,16.5198,16.5892,16.5198,16.5371,50500.0
2012-05-24 15:00:00,19.05,19.06,19.03,19.06,28200.0,16.5371,16.5458,16.5198,16.5458,28200.0
2012-05-24 15:10:00,19.06,19.06,19.04,19.05,14400.0,16.5458,16.5458,16.5284,16.5371,14400.0
2012-05-24 15:20:00,19.05,19.12,19.04,19.1,85800.0,16.5371,16.5979,16.5284,16.5805,85800.0
2012-05-24 15:30:00,19.11,19.13,19.09,19.1,45900.0,16.5892,16.6066,16.5718,16.5805,45900.0
2012-05-24 15:40:00,19.1,19.15,19.1,19.13,63200.0,16.5805,16.6239,16.5805,16.6066,63200.0
2012-05-24 15:50:00,19.13,19.18,19.13,19.16,82500.0,16.6066,16.65,16.6066,16.6326,82500.0
2012-05-25 09:30:00,19.19,19.36,19.18,19.29,38400.0,16.6586,16.8062,16.65,16.7455,38400.0
2012-05-25 09:40:00,19.29,19.33,19.22,19.32,29000.0,16.7455,16.7802,16.6847,16.7715,29000.0
2012-05-25 09:50:00,19.31,19.4,19.3,19.4,22500.0,16.7628,16.8409,16.7541,16.8409,22500.0
2012-05-25 10:00:00,19.4,19.4,19.36,19.36,23400.0,16.8409,16.8409,16.8062,16.8062,23400.0
2012-05-25 10:10:00,19.36,19.46,19.35,19.46,31500.0,16.8062,16.893,16.7975,16.893,31500.0
2012-05-25 10:20:00,19.46,19.5,19.45,19.49,37500.0,16.893,16.9278,16.8843,16.9191,37500.0
2012-05-25 10:30:00,19.49,19.5,19.43,19.44,33200.0,16.9191,16.9278,16.867,16.8757,33200.0
2012-05-25 10:40:00,19.43,19.43,19.34,19.36,43900.0,16.867,16.867,16.7889,16.8062,43900.0
2012-05-25 10:50:00,19.36,19.42,19.35,19.41,40000.0,16.8062,16.8583,16.7975,16.8496,40000.0
2012-05-25 11:00:00,19.42,19.49,19.42,19.47,49300.0,16.8583,16.9191,16.8583,16.9017,49300.0
2012-05-25 11:10:00,19.48,19.48,19.42,19.43,76900.0,16.9104,16.9104,16.8583,16.867,76900.0
2012-05-25 11:20:00,19.43,19.48,19.43,19.46,75900.0,16.867,16.9104,16.867,16.893,75900.0
2012-05-25 11:30:00,19.46,19.47,19.42,19.43,20900.0,16.893,16.9017,16.8583,16.867,20900.0
2012-05-25 11:40:00,19.44,19.45,19.43,19.43,15700.0,16.8757,16.8843,16.867,16.867,15700.0
2012-05-25 11:50:00,19.43,19.5,19.43,19.5,22500.0,16.867,16.9278,16.867,16.9278,22500.0
2012-05-25 12:00:00,19.49,19.5,19.43,19.45,35300.0,16.9191,16.9278,16.867,16.8843,35300.0
2012-05-25 12:10:00,19.46,19.46,19.41,19.41,18800.0,16.893,16.893,16.8496,16.8496,18800.0
2012-05-25 12:20:00,19.41,19.42,19.38,19.38,20100.0,16.8496,16.8583,16.8236,16.8236,20100.0
2012-05-25 12:30:00,19.37,19.38,19.35,19.35,16400.0,16.8149,16.8236,16.7975,16.7975,16400.0
2012-05-25 12:40:00,19.35,19.35,19.31,19.32,34400.0,16.7975,16.7975,16.7628,16.7715,34400.0
2012-05-25 12:50:00,19.32,19.38,19.32,19.37,113200.0,16.7715,16.8236,16.7715,16.8149,113200.0
2012-05-25 13:00:00,19.37,19.4,19.37,19.4,27700.0,16.8149,16.8409,16.8149,16.8409,27700.0
2012-05-25 13:10:00,19.4,19.4,19.36,19.37,22500.0,16.8409,16.8409,16.8062,16.8149,22500.0
2012-05-25 13:20:00,19.37,19.39,19.37,19.38,10300.0,16.8149,16.8323,16.8149,16.8236,10300.0
2012-05-25 13:30:00,19.39,19.41,19.38,19.39,24100.0,16.8323,16.8496,16.8236,16.8323,24100.0
2012-05-25 13:40:00,19.4,19.4,19.39,19.39,11500.0,16.8409,16.8409,16.8323,16.8323,11500.0
2012-05-25 13:50:00,19.39,19.4,19.39,19.39,10800.0,16.8323,16.8409,16.8323,16.8323,10800.0
2012-05-25 14:00:00,19.39,19.4,19.36,19.36,26300.0,16.8323,16.8409,16.8062,16.8062,26300.0
2012-05-25 14:10:00,19.37,19.37,19.33,19.34,25500.0,16.8149,16.8149,16.7802,16.7889,25500.0
2012-05-25 14:20:00,19.34,19.4,19.32,19.4,41900.0,16.7889,16.8409,16.7715,16.8409,41900.0
2012-05-25 14:30:00,19.39,19.4,19.37,19.4,26600.0,16.8323,16.8409,16.8149,16.8409,26600.0
2012-05-25 14:40:00,19.4,19.4,19.37,19.37,21900.0,16.8409,16.8409,16.8149,16.8149,21900.0
2012-05-25 14:50:00,19.37,19.39,19.36,19.38,18500.0,16.8149,16.8323,16.8062,16.8236,18500.0
2012-05-25 15:00:00,19.38,19.41,19.38,19.39,27800.0,16.8236,16.8496,16.8236,16.8323,27800.0
2012-05-25 15:10:00,19.39,19.4,19.33,19.33,24300.0,16.8323,16.8409,16.7802,16.7802,24300.0
2012-05-25 15:20:00,19.33,19.33,19.3,19.31,38700.0,16.7802,16.7802,16.7541,16.7628,38700.0
2012-05-25 15:30:00,19.31,19.37,19.31,19.33,74300.0,16.7628,16.8149,16.7628,16.7802,74300.0
2012-05-25 15:40:00,19.33,19.36,19.32,19.35,40100.0,16.7802,16.8062,16.7715,16.7975,40100.0
2012-05-25 15:50:00,19.36,19.37,19.34,19.35,123700.0,16.8062,16.8149,16.7889,16.7975,123700.0
2012-05-29 09:30:00,19.36,19.44,19.35,19.37,51300.0,16.8062,16.8757,16.7975,16.8149,51300.0
2012-05-29 09:40:00,19.38,19.5,19.36,19.5,26800.0,16.8236,16.9278,16.8062,16.9278,26800.0
2012-05-29 09:50:00,19.5,19.52,19.45,19.46,29700.0,16.9278,16.9451,16.8843,16.893,29700.0
2012-05-29 10:00:00,19.45,19.51,19.42,19.49,24300.0,16.8843,16.9364,16.8583,16.9191,24300.0
2012-05-29 10:10:00,19.48,19.54,19.48,19.54,18400.0,16.9104,16.9625,16.9104,16.9625,18400.0
2012-05-29 10:20:00,19.53,19.56,19.51,19.53,23000.0,16.9538,16.9798,16.9364,16.9538,23000.0
2012-05-29 10:30:00,19.53,19.54,19.48,19.49,27500.0,16.9538,16.9625,16.9104,16.9191,27500.0
2012-05-29 10:40:00,19.48,19.51,19.47,19.5,19000.0,16.9104,16.9364,16.9017,16.9278,19000.0
2012-05-29 10:50:00,19.5,19.5,19.46,19.48,14100.0,16.9278,16.9278,16.893,16.9104,14100.0
2012-05-29 11:00:00,19.48,19.5,19.46,19.48,55100.0,16.9104,16.9278,16.893,16.9104,55100.0
2012-05-29 11:10:00,19.48,19.48,19.45,19.46,11300.0,16.9104,16.9104,16.8843,16.893,11300.0
2012-05-29 11:20:00,19.45,19.46,19.41,19.46,25600.0,16.8843,16.893,16.8496,16.893,25600.0
2012-05-29 11:30:00,19.46,19.47,19.39,19.41,34500.0,16.893,16.9017,16.8323,16.8496,34500.0
2012-05-29 11:40:00,19.41,19.43,19.39,19.41,29100.0,16.8496,16.867,16.8323,16.8496,29100.0
2012-05-29 11:50:00,19.4,19.45,19.4,19.43,18600.0,16.8409,16.8843,16.8409,16.867,18600.0
2012-05-29 12:00:00,19.42,19.43,19.37,19.39,38400.0,16.8583,16.867,16.8149,16.8323,38400.0
2012-05-29 12:10:00,19.39,19.39,19.36,19.38,30500.0,16.8323,16.8323,16.8062,16.8236,30500.0
2012-05-29 12:20:00,19.38,19.42,19.37,19.42,23700.0,16.8236,16.8583,16.8149,16.8583,23700.0
2012-05-29 12:30:00,19.42,19.42,19.37,19.38,19100.0,16.8583,16.8583,16.8149,16.8236,19100.0
2012-05-29 12:40:00,19.37,19.43,19.37,19.41,46600.0,16.8149,16.867,16.8149,16.8496,46600.0
2012-05-29 12:50:00,19.41,19.41,19.4,19.4,11600.0,16.8496,16.8496,16.8409,16.8409,11600.0
2012-05-29 13:00:00,19.41,19.41,19.38,19.39,13400.0,16.8496,16.8496,16.8236,16.8323,13400.0
2012-05-29 13:10:00,19.39,19.45,19.38,19.45,28400.0,16.8323,16.8843,16.8236,16.8843,28400.0
2012-05-29 13:20:00,19.45,19.45,19.42,19.42,21000.0,16.8843,16.8843,16.8583,16.8583,21000.0
2012-05-29 13:30:00,19.42,19.43,19.42,19.43,10400.0,16.8583,16.867,16.8583,16.867,10400.0
2012-05-29 13:40:00,19.42,19.43,19.39,19.39,28200.0,16.8583,16.867,16.8323,16.8323,28200.0
2012-05-29 13:50:00,19.4,19.4,19.39,19.39,8300.0,16.8409,16.8409,16.8323,16.8323,8300.0
2012-05-29 14:00:00,19.39,19.4,19.39,19.39,11600.0,16.8323,16.8409,16.8323,16.8323,11600.0
2012-05-29 14:10:00,19.39,19.42,19.36,19.39,62100.0,16.8323,16.8583,16.8062,16.8323,62100.0
2012-05-29 14:20:00,19.39,19.41,19.38,19.41,31400.0,16.8323,16.8496,16.8236,16.8496,31400.0
2012-05-29 14:30:00,19.42,19.42,19.41,19.41,7100.0,16.8583,16.8583,16.8496,16.8496,7100.0
2012-05-29 14:40:00,19.42,19.42,19.41,19.41,7200.0,16.8583,16.8583,16.8496,16.8496,7200.0
2012-05-29 14:50:00,19.42,19.46,19.41,19.46,29800.0,16.8583,16.893,16.8496,16.893,29800.0
2012-05-29 15:00:00,19.46,19.46,19.45,19.45,10400.0,16.893,16.893,16.8843,16.8843,10400.0
2012-05-29 15:10:00,19.45,19.49,19.45,19.46,25900.0,16.8843,16.9191,16.8843,16.893,25900.0
2012-05-29 15:20:00,19.45,19.46,19.43,19.45,25900.0,16.8843,16.893,16.867,16.8843,25900.0
2012-05-29 15:30:00,19.45,19.48,19.43,19.47,34700.0,16.8843,16.9104,16.867,16.9017,34700.0
2012-05-29 15:40:00,19.48,19.53,19.47,19.52,39000.0,16.9104,16.9538,16.9017,16.9451,39000.0
2012-05-29 15:50:00,19.53,19.53,19.47,19.51,111300.0,16.9538,16.9538,16.9017,16.9364,111300.0
2012-05-30 09:30:00,19.37,19.45,19.32,19.39,30500.0,16.8149,16.8843,16.7715,16.8323,30500.0
2012-05-30 09:40:00,19.39,19.42,19.35,19.4,38300.0,16.8323,16.8583,16.7975,16.8409,38300.0
2012-05-30 09:50:00,19.39,19.41,19.36,19.39,45700.0,16.8323,16.8496,16.8062,16.8323,45700.0
2012-05-30 10:00:00,19.39,19.41,19.33,19.41,48900.0,16.8323,16.8496,16.7802,16.8496,48900.0
2012-05-30 10:10:00,19.4,19.43,19.38,19.39,59400.0,16.8409,16.867,16.8236,16.8323,59400.0
2012-05-30 10:20:00,19.39,19.48,19.37,19.47,41700.0,16.8323,16.9104,16.8149,16.9017,41700.0
2012-05-30 10:30:00,19.46,19.47,19.36,19.37,29800.0,16.893,16.9017,16.8062,16.8149,29800.0
2012-05-30 10:40:00,19.38,19.41,19.35,19.39,37300.0,16.8236,16.8496,16.7975,16.8323,37300.0
2012-05-30 10:50:00,19.38,19.39,19.38,19.39,7000.0,16.8236,16.8323,16.8236,16.8323,7000.0
2012-05-30 11:00:00,19.38,19.42,19.38,19.42,26300.0,16.8236,16.8583,16.8236,16.8583,26300.0
2012-05-30 11:10:00,19.42,19.45,19.4,19.43,135300.0,16.8583,16.8843,16.8409,16.867,135300.0
2012-05-30 11:20:00,19.42,19.43,19.4,19.4,17200.0,16.8583,16.867,16.8409,16.8409,17200.0
2012-05-30 11:30:00,19.41,19.45,19.4,19.44,44300.0,16.8496,16.8843,16.8409,16.8757,44300.0
2012-05-30 11:40:00,19.45,19.46,19.42,19.46,59500.0,16.8843,16.893,16.8583,16.893,59500.0
2012-05-30 11:50:00,19.46,19.47,19.44,19.45,21000.0,16.893,16.9017,16.8757,16.8843,21000.0
2012-05-30 12:00:00,19.44,19.45,19.41,19.41,18300.0,16.8757,16.8843,16.8496,16.8496,18300.0
2012-05-30 12:10:00,19.42,19.43,19.41,19.43,18800.0,16.8583,16.867,16.8496,16.867,18800.0
2012-05-30 12:20:00,19.43,19.43,19.41,19.41,15100.0,16.867,16.867,16.8496,16.8496,15100.0
2012-05-30 12:30:00,19.41,19.42,19.41,19.42,10700.0,16.8496,16.8583,16.8496,16.8583,10700.0
2012-05-30 12:40:00,19.41,19.43,19.41,19.42,19600.0,16.8496,16.867,16.8496,16.8583,19600.0
2012-05-30 12:50:00,19.43,19.45,19.42,19.45,14000.0,16.867,16.8843,16.8583,16.8843,14000.0
2012-05-30 13:00:00,19.45,19.46,19.42,19.43,23200.0,16.8843,16.893,16.8583,16.867,23200.0
2012-05-30 13:10:00,19.42,19.43,19.39,19.39,15000.0,16.8583,16.867,16.8323,16.8323,15000.0
2012-05-30 13:20:00,19.39,19.42,19.39,19.42,22300.0,16.8323,16.8583,16.8323,16.8583,22300.0
2012-05-30 13:30:00,19.42,19.46,19.41,19.45,35700.0,16.8583,16.893,16.8496,16.8843,35700.0
2012-05-30 13:40:00,19.45,19.45,19.43,19.44,26000.0,16.8843,16.8843,16.867,16.8757,26000.0
2012-05-30 13:50:00,19.44,19.44,19.4,19.4,31100.0,16.8757,16.8757,16.8409,16.8409,31100.0
2012-05-30 14:00:00,19.41,19.41,19.4,19.41,17500.0,16.8496,16.8496,16.8409,16.8496,17500.0
2012-05-30 14:10:00,19.41,19.41,19.4,19.41,22800.0,16.8496,16.8496,16.8409,16.8496,22800.0
2012-05-30 14:20:00,19.41,19.43,19.37,19.37,83900.0,16.8496,16.867,16.8149,16.8149,83900.0
2012-05-30 14:30:00,19.37,19.38,19.37,19.38,19500.0,16.8149,16.8236,16.8149,16.8236,19500.0
2012-05-30 14:40:00,19.38,19.38,19.35,19.36,35400.0,16.8236,16.8236,16.7975,16.8062,35400.0
2012-05-30 14:50:00,19.36,19.36,19.35,19.36,19300.0,16.8062,16.8062,16.7975,16.8062,19300.0
2012-05-30 15:00:00,19.35,19.36,19.32,19.34,107700.0,16.7975,16.8062,16.7715,16.7889,107700.0
2012-05-30 15:10:00,19.34,19.35,19.32,19.33,86500.0,16.7889,16.7975,16.7715,16.7802,86500.0
2012-05-30 15:20:00,19.32,19.37,19.32,19.37,76500.0,16.7715,16.8149,16.7715,16.8149,76500.0
2012-05-30 15:30:00,19.37,19.38,19.34,19.36,61100.0,16.8149,16.8236,16.7889,16.8062,61100.0
2012-05-30 15:40:00,19.36,19.37,19.33,19.35,76300.0,16.8062,16.8149,16.7802,16.7975,76300.0
2012-05-30 15:50:00,19.35,19.37,19.35,19.35,102500.0,16.7975,16.8149,16.7975,16.7975,102500.0
2012-05-31 09:30:00,19.33,19.36,19.24,19.34,31400.0,16.7802,16.8062,16.702,16.7889,31400.0
2012-05-31 09:40:00,19.34,19.35,19.27,19.27,89500.0,16.7889,16.7975,16.7281,16.7281,89500.0
2012-05-31 09:50:00,19.27,19.27,19.22,19.26,43100.0,16.7281,16.7281,16.6847,16.7194,43100.0
2012-05-31 10:00:00,19.27,19.31,19.21,19.23,33900.0,16.7281,16.7628,16.676,16.6934,33900.0
2012-05-31 10:10:00,19.22,19.24,19.15,19.24,37200.0,16.6847,16.702,16.6239,16.702,37200.0
2012-05-31 10:20:00,19.24,19.25,19.2,19.2,18700.0,16.702,16.7107,16.6673,16.6673,18700.0
2012-05-31 10:30:00,19.2,19.22,19.15,19.21,33500.0,16.6673,16.6847,16.6239,16.676,33500.0
2012-05-31 10:40:00,19.21,19.21,19.11,19.16,37600.0,16.676,16.676,16.5892,16.6326,37600.0
2012-05-31 10:50:00,19.16,19.18,19.14,19.16,53000.0,16.6326,16.65,16.6152,16.6326,53000.0
2012-05-31 11:00:00,19.16,19.18,19.09,19.17,97600.0,16.6326,16.65,16.5718,16.6413,97600.0
2012-05-31 11:10:00,19.17,19.17,19.11,19.16,53400.0,16.6413,16.6413,16.5892,16.6326,53400.0
2012-05-31 11:20:00,19.17,19.2,19.17,19.18,32400.0,16.6413,16.6673,16.6413,16.65,32400.0
2012-05-31 11:30:00,19.18,19.27,19.16,19.25,80300.0,16.65,16.7281,16.6326,16.7107,80300.0
2012-05-31 11:40:00,19.25,19.26,19.15,19.15,22200.0,16.7107,16.7194,16.6239,16.6239,22200.0
2012-05-31 11:50:00,19.15,19.16,19.14,19.15,10900.0,16.6239,16.6326,16.6152,16.6239,10900.0
2012-05-31 12:00:00,19.14,19.21,19.12,19.21,84400.0,16.6152,16.676,16.5979,16.676,84400.0
2012-05-31 12:10:00,19.21,19.23,19.19,19.19,19000.0,16.676,16.6934,16.6586,16.6586,19000.0
2012-05-31 12:20:00,19.2,19.25,19.2,19.22,25200.0,16.6673,16.7107,16.6673,16.6847,25200.0
2012-05-31 12:30:00,19.22,19.25,19.19,19.2,34000.0,16.6847,16.7107,16.6586,16.6673,34000.0
2012-05-31 12:40:00,19.19,19.21,19.16,19.21,23700.0,16.6586,16.676,16.6326,16.676,23700.0
2012-05-31 12:50:00,19.22,19.24,19.19,19.21,28400.0,16.6847,16.702,16.6586,16.676,28400.0
2012-05-31 13:00:00,19.21,19.29,19.21,19.26,22600.0,16.676,16.7455,16.676,16.7194,22600.0
2012-05-31 13:10:00,19.26,19.3,19.24,19.25,26300.0,16.7194,16.7541,16.702,16.7107,26300.0
2012-05-31 13:20:00,19.24,19.25,19.2,19.2,10200.0,16.702,16.7107,16.6673,16.6673,10200.0
2012-05-31 13:30:00,19.21,19.22,19.15,19.16,27300.0,16.676,16.6847,16.6239,16.6326,27300.0
2012-05-31 13:40:00,19.15,19.18,19.14,19.16,21200.0,16.6239,16.65,16.6152,16.6326,21200.0
2012-05-31 13:50:00,19.16,19.17,19.15,19.15,21000.0,16.6326,16.6413,16.6239,16.6239,21000.0
2012-05-31 14:00:00,19.15,19.21,19.14,19.2,23300.0,16.6239,16.676,16.6152,16.6673,23300.0
2012-05-31 14:10:00,19.2,19.23,19.19,19.2,25400.0,16.6673,16.6934,16.6586,16.6673,25400.0
2012-05-31 14:20:00,19.19,19.24,19.18,19.22,22700.0,16.6586,16.702,16.65,16.6847,22700.0
2012-05-31 14:30:00,19.21,19.25,19.19,19.24,34100.0,16.676,16.7107,16.6586,16.702,34100.0
2012-05-31 14:40:00,19.23,19.27,19.23,19.25,30200.0,16.6934,16.7281,16.6934,16.7107,30200.0
2012-05-31 14:50:00,19.25,19.28,19.24,19.27,30600.0,16.7107,16.7368,16.702,16.7281,30600.0
2012-05-31 15:00:00,19.27,19.29,19.24,19.29,31700.0,16.7281,16.7455,16.702,16.7455,31700.0
2012-05-31 15:10:00,19.29,19.31,19.28,19.31,34300.0,16.7455,16.7628,16.7368,16.7628,34300.0
2012-05-31 15:20:00,19.31,19.36,19.3,19.36,42000.0,16.7628,16.8062,16.7541,16.8062,42000.0
2012-05-31 15:30:00,19.36,19.36,19.33,19.36,39300.0,16.8062,16.8062,16.7802,16.8062,39300.0
2012-05-31 15:40:00,19.36,19.36,19.28,19.29,135700.0,16.8062,16.8062,16.7368,16.7455,135700.0
2012-05-31 15:50:00,19.29,19.33,19.26,19.27,319300.0,16.7455,16.7802,16.7194,16.7281,319300.0
2012-06-01 09:30:00,18.98,19.01,18.95,19.0,38800.0,16.4763,16.5024,16.4503,16.4937,38800.0
2012-06-01 09:40:00,18.98,19.0,18.96,18.99,12200.0,16.4763,16.4937,16.459,16.485,12200.0
2012-06-01 09:50:00,18.99,19.0,18.96,18.99,69500.0,16.485,16.4937,16.459,16.485,69500.0
2012-06-01 10:00:00,18.99,19.02,18.96,18.98,72200.0,16.485,16.5111,16.459,16.4763,72200.0
2012-06-01 10:10:00,18.99,19.0,18.9,18.91,44300.0,16.485,16.4937,16.4069,16.4156,44300.0
2012-06-01 10:20:00,18.91,18.91,18.86,18.86,31400.0,16.4156,16.4156,16.3722,16.3722,31400.0
2012-06-01 10:30:00,18.86,18.86,18.79,18.81,37400.0,16.3722,16.3722,16.3114,16.3288,37400.0
2012-06-01 10:40:00,18.81,18.83,18.79,18.8,36400.0,16.3288,16.3461,16.3114,16.3201,36400.0
2012-06-01 10:50:00,18.8,18.81,18.77,18.77,26100.0,16.3201,16.3288,16.294,16.294,26100.0
2012-06-01 11:00:00,18.77,18.77,18.74,18.76,36300.0,16.294,16.294,16.268,16.2854,36300.0
2012-06-01 11:10:00,18.76,18.82,18.76,18.81,26300.0,16.2854,16.3375,16.2854,16.3288,26300.0
2012-06-01 11:20:00,18.81,18.81,18.78,18.8,26900.0,16.3288,16.3288,16.3027,16.3201,26900.0
2012-06-01 11:30:00,18.79,18.85,18.77,18.84,33600.0,16.3114,16.3635,16.294,16.3548,33600.0
2012-06-01 11:40:00,18.83,18.83,18.78,18.79,20800.0,16.3461,16.3461,16.3027,16.3114,20800.0
2012-06-01 11:50:00,18.78,18.81,18.77,18.78,49100.0,16.3027,16.3288,16.294,16.3027,49100.0
2012-06-01 12:00:00,18.79,18.8,18.77,18.77,32400.0,16.3114,16.3201,16.294,16.294,32400.0
2012-06-01 12:10:00,18.77,18.81,18.77,18.78,24600.0,16.294,16.3288,16.294,16.3027,24600.0
2012-06-01 12:20:00,18.78,18.78,18.74,18.74,22300.0,16.3027,16.3027,16.268,16.268,22300.0
2012-06-01 12:30:00,18.74,18.76,18.73,18.76,28100.0,16.268,16.2854,16.2593,16.2854,28100.0
2012-06-01 12:40:00,18.76,18.78,18.75,18.77,33700.0,16.2854,16.3027,16.2767,16.294,33700.0
2012-06-01 12:50:00,18.76,18.8,18.76,18.77,23900.0,16.2854,16.3201,16.2854,16.294,23900.0
2012-06-01 13:00:00,18.77,18.81,18.76,18.8,22900.0,16.294,16.3288,16.2854,16.3201,22900.0
2012-06-01 13:10:00,18.81,18.86,18.8,18.86,12200.0,16.3288,16.3722,16.3201,16.3722,12200.0
2012-06-01 13:20:00,18.86,18.86,18.79,18.79,17800.0,16.3722,16.3722,16.3114,16.3114,17800.0
2012-06-01 13:30:00,18.79,18.8,18.76,18.78,41500.0,16.3114,16.3201,16.2854,16.3027,41500.0
2012-06-01 13:40:00,18.78,18.8,18.76,18.76,58700.0,16.3027,16.3201,16.2854,16.2854,58700.0
2012-06-01 13:50:00,18.77,18.77,18.73,18.75,25100.0,16.294,16.294,16.2593,16.2767,25100.0
2012-06-01 14:00:00,18.75,18.75,18.71,18.71,15600.0,16.2767,16.2767,16.242,16.242,15600.0
2012-06-01 14:10:00,18.71,18.72,18.71,18.71,38400.0,16.242,16.2506,16.242,16.242,38400.0
2012-06-01 14:20:00,18.71,18.78,18.71,18.75,40000.0,16.242,16.3027,16.242,16.2767,40000.0
2012-06-01 14:30:00,18.75,18.77,18.72,18.75,106800.0,16.2767,16.294,16.2506,16.2767,106800.0
2012-06-01 14:40:00,18.75,18.75,18.72,18.74,32400.0,16.2767,16.2767,16.2506,16.268,32400.0
2012-06-01 14:50:00,18.75,18.75,18.68,18.69,32000.0,16.2767,16.2767,16.2159,16.2246,32000.0
2012-06-01 15:00:00,18.7,18.73,18.7,18.73,46700.0,16.2333,16.2593,16.2333,16.2593,46700.0
2012-06-01 15:10:00,18.73,18.75,18.69,18.69,115300.0,16.2593,16.2767,16.2246,16.2246,115300.0
2012-06-01 15:20:00,18.69,18.71,18.67,18.67,135900.0,16.2246,16.242,16.2072,16.2072,135900.0
2012-06-01 15:30:00,18.66,18.72,18.66,18.69,72400.0,16.1986,16.2506,16.1986,16.2246,72400.0
2012-06-01 15:40:00,18.7,18.74,18.7,18.74,73200.0,16.2333,16.268,16.2333,16.268,73200.0
2012-06-01 15:50:00,18.73,18.77,18.73,18.75,216900.0,16.2593,16.294,16.2593,16.2767,216900.0
2012-06-04 09:30:00,18.77,18.82,18.72,18.81,30800.0,16.294,16.3375,16.2506,16.3288,30800.0
2012-06-04 09:40:00,18.81,18.86,18.79,18.8,32700.0,16.3288,16.3722,16.3114,16.3201,32700.0
2012-06-04 09:50:00,18.8,18.81,18.75,18.77,34700.0,16.3201,16.3288,16.2767,16.294,34700.0
2012-06-04 10:00:00,18.77,18.77,18.69,18.74,23100.0,16.294,16.294,16.2246,16.268,23100.0
2012-06-04 10:10:00,18.74,18.75,18.71,18.74,24400.0,16.268,16.2767,16.242,16.268,24400.0
2012-06-04 10:20:00,18.74,18.76,18.71,18.71,18600.0,16.268,16.2854,16.242,16.242,18600.0
2012-06-04 10:30:00,18.71,18.72,18.66,18.69,34000.0,16.242,16.2506,16.1986,16.2246,34000.0
2012-06-04 10:40:00,18.68,18.72,18.68,18.7,32300.0,16.2159,16.2506,16.2159,16.2333,32300.0
2012-06-04 10:50:00,18.7,18.74,18.7,18.72,17900.0,16.2333,16.268,16.2333,16.2506,17900.0
2012-06-04 11:00:00,18.72,18.74,18.68,18.68,15800.0,16.2506,16.268,16.2159,16.2159,15800.0
2012-06-04 11:10:00,18.68,18.68,18.64,18.65,27200.0,16.2159,16.2159,16.1812,16.1899,27200.0
2012-06-04 11:20:00,18.65,18.66,18.62,18.62,11800.0,16.1899,16.1986,16.1638,16.1638,11800.0
2012-06-04 11:30:00,18.62,18.68,18.62,18.68,92600.0,16.1638,16.2159,16.1638,16.2159,92600.0
2012-06-04 11:40:00,18.68,18.69,18.66,18.68,16500.0,16.2159,16.2246,16.1986,16.2159,16500.0
2012-06-04 11:50:00,18.68,18.68,18.64,18.64,22100.0,16.2159,16.2159,16.1812,16.1812,22100.0
2012-06-04 12:00:00,18.63,18.64,18.61,18.61,14500.0,16.1725,16.1812,16.1552,16.1552,14500.0
2012-06-04 12:10:00,18.61,18.61,18.57,18.58,22700.0,16.1552,16.1552,16.1204,16.1291,22700.0
2012-06-04 12:20:00,18.57,18.58,18.53,18.53,17100.0,16.1204,16.1291,16.0857,16.0857,17100.0
2012-06-04 12:30:00,18.53,18.55,18.52,18.54,18300.0,16.0857,16.1031,16.077,16.0944,18300.0
2012-06-04 12:40:00,18.55,18.56,18.53,18.53,20600.0,16.1031,16.1117,16.0857,16.0857,20600.0
2012-06-04 12:50:00,18.53,18.55,18.52,18.53,15700.0,16.0857,16.1031,16.077,16.0857,15700.0
2012-06-04 13:00:00,18.53,18.57,18.53,18.54,31800.0,16.0857,16.1204,16.0857,16.0944,31800.0
2012-06-04 13:10:00,18.54,18.56,18.53,18.54,23400.0,16.0944,16.1117,16.0857,16.0944,23400.0
2012-06-04 13:20:00,18.53,18.53,18.5,18.5,30100.0,16.0857,16.0857,16.0597,16.0597,30100.0
2012-06-04 13:30:00,18.5,18.59,18.5,18.59,27200.0,16.0597,16.1378,16.0597,16.1378,27200.0
2012-06-04 13:40:00,18.59,18.6,18.58,18.58,13100.0,16.1378,16.1465,16.1291,16.1291,13100.0
2012-06-04 13:50:00,18.58,18.6,18.56,18.58,25100.0,16.1291,16.1465,16.1117,16.1291,25100.0
2012-06-04 14:00:00,18.58,18.58,18.55,18.55,27600.0,16.1291,16.1291,16.1031,16.1031,27600.0
2012-06-04 14:10:00,18.55,18.62,18.55,18.6,40600.0,16.1031,16.1638,16.1031,16.1465,40600.0
2012-06-04 14:20:00,18.61,18.64,18.61,18.63,21400.0,16.1552,16.1812,16.1552,16.1725,21400.0
2012-06-04 14:30:00,18.63,18.7,18.62,18.69,39900.0,16.1725,16.2333,16.1638,16.2246,39900.0
2012-06-04 14:40:00,18.68,18.71,18.68,18.69,20800.0,16.2159,16.242,16.2159,16.2246,20800.0
2012-06-04 14:50:00,18.69,18.69,18.65,18.65,16200.0,16.2246,16.2246,16.1899,16.1899,16200.0
2012-06-04 15:00:00,18.65,18.67,18.65,18.67,12600.0,16.1899,16.2072,16.1899,16.2072,12600.0
2012-06-04 15:10:00,18.66,18.66,18.63,18.65,32000.0,16.1986,16.1986,16.1725,16.1899,32000.0
2012-06-04 15:20:00,18.65,18.67,18.64,18.66,39300.0,16.1899,16.2072,16.1812,16.1986,39300.0
2012-06-04 15:30:00,18.67,18.67,18.61,18.62,49400.0,16.2072,16.2072,16.1552,16.1638,49400.0
2012-06-04 15:40:00,18.63,18.68,18.63,18.68,59700.0,16.1725,16.2159,16.1725,16.2159,59700.0
2012-06-04 15:50:00,18.68,18.7,18.67,18.69,92200.0,16.2159,16.2333,16.2072,16.2246,92200.0
2012-06-05 09:30:00,18.6,18.77,18.59,18.74,26800.0,16.1465,16.294,16.1378,16.268,26800.0
2012-06-05 09:40:00,18.73,18.77,18.7,18.77,23700.0,16.2593,16.294,16.2333,16.294,23700.0
2012-06-05 09:50:00,18.76,18.81,18.73,18.8,25900.0,16.2854,16.3288,16.2593,16.3201,25900.0
2012-06-05 10:00:00,18.81,18.88,18.8,18.87,37500.0,16.3288,16.3895,16.3201,16.3809,37500.0
2012-06-05 10:10:00,18.87,18.89,18.86,18.87,29700.0,16.3809,16.3982,16.3722,16.3809,29700.0
2012-06-05 10:20:00,18.87,18.92,18.87,18.9,27000.0,16.3809,16.4243,16.3809,16.4069,27000.0
2012-06-05 10:30:00,18.91,18.91,18.88,18.9,38700.0,16.4156,16.4156,16.3895,16.4069,38700.0
2012-06-05 10:40:00,18.9,18.91,18.89,18.89,23700.0,16.4069,16.4156,16.3982,16.3982,23700.0
2012-06-05 10:50:00,18.89,18.91,18.88,18.88,29200.0,16.3982,16.4156,16.3895,16.3895,29200.0
2012-06-05 11:00:00,18.89,18.89,18.88,18.88,11900.0,16.3982,16.3982,16.3895,16.3895,11900.0
2012-06-05 11:10:00,18.88,18.94,18.88,18.94,35800.0,16.3895,16.4416,16.3895,16.4416,35800.0
2012-06-05 11:20:00,18.94,18.95,18.94,18.94,34300.0,16.4416,16.4503,16.4416,16.4416,34300.0
2012-06-05 11:30:00,18.94,18.96,18.91,18.91,54200.0,16.4416,16.459,16.4156,16.4156,54200.0
2012-06-05 11:40:00,18.91,18.91,18.9,18.9,15100.0,16.4156,16.4156,16.4069,16.4069,15100.0
2012-06-05 11:50:00,18.9,18.9,18.89,18.89,23100.0,16.4069,16.4069,16.3982,16.3982,23100.0
2012-06-05 12:00:00,18.9,18.94,18.89,18.93,48500.0,16.4069,16.4416,16.3982,16.4329,48500.0
2012-06-05 12:10:00,18.93,18.93,18.89,18.89,22300.0,16.4329,16.4329,16.3982,16.3982,22300.0
2012-06-05 12:20:00,18.89,18.92,18.89,18.91,22100.0,16.3982,16.4243,16.3982,16.4156,22100.0
2012-06-05 12:30:00,18.91,18.97,18.91,18.94,47700.0,16.4156,16.4677,16.4156,16.4416,47700.0
2012-06-05 12:40:00,18.94,18.95,18.93,18.93,17800.0,16.4416,16.4503,16.4329,16.4329,17800.0
2012-06-05 12:50:00,18.93,18.96,18.93,18.96,19500.0,16.4329,16.459,16.4329,16.459,19500.0
2012-06-05 13:00:00,18.96,18.96,18.95,18.96,5400.0,16.459,16.459,16.4503,16.459,5400.0
2012-06-05 13:10:00,18.95,18.96,18.94,18.94,26700.0,16.4503,16.459,16.4416,16.4416,26700.0
2012-06-05 13:20:00,18.94,18.97,18.94,18.96,30800.0,16.4416,16.4677,16.4416,16.459,30800.0
2012-06-05 13:30:00,18.96,18.99,18.96,18.99,23300.0,16.459,16.485,16.459,16.485,23300.0
2012-06-05 13:40:00,18.98,19.01,18.98,19.0,29000.0,16.4763,16.5024,16.4763,16.4937,29000.0
2012-06-05 13:50:00,19.0,19.02,19.0,19.01,24000.0,16.4937,16.5111,16.4937,16.5024,24000.0
2012-06-05 14:00:00,19.01,19.05,19.01,19.05,21500.0,16.5024,16.5371,16.5024,16.5371,21500.0
2012-06-05 14:10:00,19.04,19.06,19.04,19.06,21600.0,16.5284,16.5458,16.5284,16.5458,21600.0
2012-06-05 14:20:00,19.06,19.06,19.03,19.05,59600.0,16.5458,16.5458,16.5198,16.5371,59600.0
2012-06-05 14:30:00,19.05,19.06,19.05,19.05,13700.0,16.5371,16.5458,16.5371,16.5371,13700.0
2012-06-05 14:40:00,19.05,19.07,19.05,19.06,20700.0,16.5371,16.5545,16.5371,16.5458,20700.0
2012-06-05 14:50:00,19.07,19.11,19.06,19.1,51900.0,16.5545,16.5892,16.5458,16.5805,51900.0
2012-06-05 15:00:00,19.1,19.12,19.1,19.1,55300.0,16.5805,16.5979,16.5805,16.5805,55300.0
2012-06-05 15:10:00,19.11,19.13,19.1,19.13,61300.0,16.5892,16.6066,16.5805,16.6066,61300.0
2012-06-05 15:20:00,19.13,19.15,19.12,19.14,74800.0,16.6066,16.6239,16.5979,16.6152,74800.0
2012-06-05 15:30:00,19.15,19.17,19.13,19.16,83700.0,16.6239,16.6413,16.6066,16.6326,83700.0
2012-06-05 15:40:00,19.16,19.17,19.13,19.14,84600.0,16.6326,16.6413,16.6066,16.6152,84600.0
2012-06-05 15:50:00,19.13,19.16,19.13,19.14,172000.0,16.6066,16.6326,16.6066,16.6152,172000.0
2012-06-06 09:30:00,19.23,19.27,19.21,19.25,31300.0,16.6934,16.7281,16.676,16.7107,31300.0
2012-06-06 09:40:00,19.25,19.37,19.25,19.36,16000.0,16.7107,16.8149,16.7107,16.8062,16000.0
2012-06-06 09:50:00,19.35,19.35,19.27,19.3,33900.0,16.7975,16.7975,16.7281,16.7541,33900.0
2012-06-06 10:00:00,19.3,19.31,19.25,19.29,76700.0,16.7541,16.7628,16.7107,16.7455,76700.0
2012-06-06 10:10:00,19.29,19.31,19.26,19.27,25900.0,16.7455,16.7628,16.7194,16.7281,25900.0
2012-06-06 10:20:00,19.27,19.31,19.26,19.29,15300.0,16.7281,16.7628,16.7194,16.7455,15300.0
2012-06-06 10:30:00,19.29,19.32,19.28,19.29,38200.0,16.7455,16.7715,16.7368,16.7455,38200.0
2012-06-06 10:40:00,19.29,19.35,19.29,19.35,29000.0,16.7455,16.7975,16.7455,16.7975,29000.0
2012-06-06 10:50:00,19.34,19.34,19.27,19.29,44100.0,16.7889,16.7889,16.7281,16.7455,44100.0
2012-06-06 11:00:00,19.31,19.34,19.3,19.34,33600.0,16.7628,16.7889,16.7541,16.7889,33600.0
2012-06-06 11:10:00,19.34,19.39,19.34,19.36,44000.0,16.7889,16.8323,16.7889,16.8062,44000.0
2012-06-06 11:20:00,19.36,19.42,19.36,19.41,49200.0,16.8062,16.8583,16.8062,16.8496,49200.0
2012-06-06 11:30:00,19.41,19.42,19.35,19.36,67800.0,16.8496,16.8583,16.7975,16.8062,67800.0
2012-06-06 11:40:00,19.36,19.37,19.35,19.37,19100.0,16.8062,16.8149,16.7975,16.8149,19100.0
2012-06-06 11:50:00,19.36,19.37,19.34,19.34,25800.0,16.8062,16.8149,16.7889,16.7889,25800.0
2012-06-06 12:00:00,19.35,19.39,19.35,19.39,34500.0,16.7975,16.8323,16.7975,16.8323,34500.0
2012-06-06 12:10:00,19.38,19.43,19.38,19.41,26600.0,16.8236,16.867,16.8236,16.8496,26600.0
2012-06-06 12:20:00,19.4,19.44,19.4,19.43,12100.0,16.8409,16.8757,16.8409,16.867,12100.0
2012-06-06 12:30:00,19.44,19.47,19.43,19.46,17200.0,16.8757,16.9017,16.867,16.893,17200.0
2012-06-06 12:40:00,19.46,19.5,19.45,19.5,12800.0,16.893,16.9278,16.8843,16.9278,12800.0
2012-06-06 12:50:00,19.49,19.51,19.49,19.5,13000.0,16.9191,16.9364,16.9191,16.9278,13000.0
2012-06-06 13:00:00,19.5,19.51,19.47,19.47,24000.0,16.9278,16.9364,16.9017,16.9017,24000.0
2012-06-06 13:10:00,19.47,19.49,19.47,19.48,7500.0,16.9017,16.9191,16.9017,16.9104,7500.0
2012-06-06 13:20:00,19.49,19.53,19.48,19.52,32900.0,16.9191,16.9538,16.9104,16.9451,32900.0
2012-06-06 13:30:00,19.52,19.53,19.52,19.53,9700.0,16.9451,16.9538,16.9451,16.9538,9700.0
2012-06-06 13:40:00,19.53,19.53,19.49,19.49,17700.0,16.9538,16.9538,16.9191,16.9191,17700.0
2012-06-06 13:50:00,19.49,19.5,19.49,19.49,5000.0,16.9191,16.9278,16.9191,16.9191,5000.0
2012-06-06 14:00:00,19.5,19.53,19.48,19.48,43200.0,16.9278,16.9538,16.9104,16.9104,43200.0
2012-06-06 14:10:00,19.48,19.48,19.41,19.43,27500.0,16.9104,16.9104,16.8496,16.867,27500.0
2012-06-06 14:20:00,19.43,19.47,19.43,19.46,18200.0,16.867,16.9017,16.867,16.893,18200.0
2012-06-06 14:30:00,19.46,19.51,19.46,19.5,26600.0,16.893,16.9364,16.893,16.9278,26600.0
2012-06-06 14:40:00,19.5,19.55,19.5,19.54,17900.0,16.9278,16.9712,16.9278,16.9625,17900.0
2012-06-06 14:50:00,19.53,19.54,19.52,19.52,15300.0,16.9538,16.9625,16.9451,16.9451,15300.0
2012-06-06 15:00:00,19.52,19.54,19.52,19.52,33300.0,16.9451,16.9625,16.9451,16.9451,33300.0
2012-06-06 15:10:00,19.51,19.52,19.49,19.5,36300.0,16.9364,16.9451,16.9191,16.9278,36300.0
2012-06-06 15:20:00,19.5,19.5,19.48,19.48,38600.0,16.9278,16.9278,16.9104,16.9104,38600.0
2012-06-06 15:30:00,19.48,19.5,19.46,19.46,37900.0,16.9104,16.9278,16.893,16.893,37900.0
2012-06-06 15:40:00,19.46,19.51,19.45,19.49,148600.0,16.893,16.9364,16.8843,16.9191,148600.0
2012-06-06 15:50:00,19.49,19.51,19.44,19.49,355800.0,16.9191,16.9364,16.8757,16.9191,355800.0
2012-06-07 09:30:00,19.68,19.7,19.5,19.51,53400.0,17.084,17.1014,16.9278,16.9364,53400.0
2012-06-07 09:40:00,19.52,19.57,19.51,19.51,37000.0,16.9451,16.9885,16.9364,16.9364,37000.0
2012-06-07 09:50:00,19.52,19.55,19.43,19.44,42600.0,16.9451,16.9712,16.867,16.8757,42600.0
2012-06-07 10:00:00,19.44,19.44,19.38,19.39,62100.0,16.8757,16.8757,16.8236,16.8323,62100.0
2012-06-07 10:10:00,19.38,19.39,19.3,19.31,44800.0,16.8236,16.8323,16.7541,16.7628,44800.0
2012-06-07 10:20:00,19.31,19.34,19.27,19.32,42700.0,16.7628,16.7889,16.7281,16.7715,42700.0
2012-06-07 10:30:00,19.31,19.32,19.26,19.28,50900.0,16.7628,16.7715,16.7194,16.7368,50900.0
2012-06-07 10:40:00,19.27,19.32,19.27,19.29,55700.0,16.7281,16.7715,16.7281,16.7455,55700.0
2012-06-07 10:50:00,19.3,19.34,19.3,19.34,44600.0,16.7541,16.7889,16.7541,16.7889,44600.0
2012-06-07 11:00:00,19.33,19.35,19.32,19.33,50800.0,16.7802,16.7975,16.7715,16.7802,50800.0
2012-06-07 11:10:00,19.33,19.35,19.32,19.34,104800.0,16.7802,16.7975,16.7715,16.7889,104800.0
2012-06-07 11:20:00,19.35,19.37,19.32,19.32,38000.0,16.7975,16.8149,16.7715,16.7715,38000.0
2012-06-07 11:30:00,19.31,19.31,19.27,19.3,33000.0,16.7628,16.7628,16.7281,16.7541,33000.0
2012-06-07 11:40:00,19.3,19.3,19.26,19.26,19200.0,16.7541,16.7541,16.7194,16.7194,19200.0
2012-06-07 11:50:00,19.27,19.28,19.26,19.28,34600.0,16.7281,16.7368,16.7194,16.7368,34600.0
2012-06-07 12:00:00,19.27,19.29,19.27,19.27,36000.0,16.7281,16.7455,16.7281,16.7281,36000.0
2012-06-07 12:10:00,19.28,19.32,19.27,19.29,32800.0,16.7368,16.7715,16.7281,16.7455,32800.0
2012-06-07 12:20:00,19.29,19.3,19.27,19.27,22100.0,16.7455,16.7541,16.7281,16.7281,22100.0
2012-06-07 12:30:00,19.27,19.27,19.25,19.25,23900.0,16.7281,16.7281,16.7107,16.7107,23900.0
2012-06-07 12:40:00,19.26,19.26,19.21,19.23,31300.0,16.7194,16.7194,16.676,16.6934,31300.0
2012-06-07 12:50:00,19.24,19.24,19.19,19.19,16600.0,16.702,16.702,16.6586,16.6586,16600.0
2012-06-07 13:00:00,19.19,19.2,19.18,19.2,18900.0,16.6586,16.6673,16.65,16.6673,18900.0
2012-06-07 13:10:00,19.2,19.25,19.19,19.24,29100.0,16.6673,16.7107,16.6586,16.702,29100.0
2012-06-07 13:20:00,19.25,19.3,19.24,19.3,23800.0,16.7107,16.7541,16.702,16.7541,23800.0
2012-06-07 13:30:00,19.3,19.31,19.27,19.27,37000.0,16.7541,16.7628,16.7281,16.7281,37000.0
2012-06-07 13:40:00,19.27,19.28,19.24,19.24,22200.0,16.7281,16.7368,16.702,16.702,22200.0
2012-06-07 13:50:00,19.24,19.26,19.23,19.24,33900.0,16.702,16.7194,16.6934,16.702,33900.0
2012-06-07 14:00:00,19.24,19.26,19.24,19.24,28400.0,16.702,16.7194,16.702,16.702,28400.0
2012-06-07 14:10:00,19.23,19.26,19.23,19.26,36400.0,16.6934,16.7194,16.6934,16.7194,36400.0
2012-06-07 14:20:00,19.25,19.26,19.24,19.24,20900.0,16.7107,16.7194,16.702,16.702,20900.0
2012-06-07 14:30:00,19.24,19.25,19.22,19.22,21200.0,16.702,16.7107,16.6847,16.6847,21200.0
2012-06-07 14:40:00,19.22,19.24,19.22,19.24,25000.0,16.6847,16.702,16.6847,16.702,25000.0
2012-06-07 14:50:00,19.23,19.24,19.21,19.21,18500.0,16.6934,16.702,16.676,16.676,18500.0
2012-06-07 15:00:00,19.21,19.22,19.19,19.22,41800.0,16.676,16.6847,16.6586,16.6847,41800.0
2012-06-07 15:10:00,19.22,19.22,19.18,19.18,35200.0,16.6847,16.6847,16.65,16.65,35200.0
2012-06-07 15:20:00,19.18,19.19,19.16,19.16,53300.0,16.65,16.6586,16.6326,16.6326,53300.0
2012-06-07 15:30:00,19.17,19.17,19.15,19.15,51100.0,16.6413,16.6413,16.6239,16.6239,51100.0
2012-06-07 15:40:00,19.15,19.17,19.13,19.13,77400.0,16.6239,16.6413,16.6066,16.6066,77400.0
2012-06-07 15:50:00,19.13,19.14,19.09,19.12,188000.0,16.6066,16.6152,16.5718,16.5979,188000.0
2012-06-08 09:30:00,19.1,19.14,19.0,19.09,33800.0,16.5805,16.6152,16.4937,16.5718,33800.0
2012-06-08 09:40:00,19.07,19.09,19.03,19.07,107600.0,16.5545,16.5718,16.5198,16.5545,107600.0
2012-06-08 09:50:00,19.07,19.09,19.04,19.09,50800.0,16.5545,16.5718,16.5284,16.5718,50800.0
2012-06-08 10:00:00,19.09,19.17,19.05,19.15,37700.0,16.5718,16.6413,16.5371,16.6239,37700.0
2012-06-08 10:10:00,19.14,19.2,19.14,19.17,29200.0,16.6152,16.6673,16.6152,16.6413,29200.0
2012-06-08 10:20:00,19.17,19.25,19.15,19.25,54900.0,16.6413,16.7107,16.6239,16.7107,54900.0
2012-06-08 10:30:00,19.24,19.27,19.23,19.26,26200.0,16.702,16.7281,16.6934,16.7194,26200.0
2012-06-08 10:40:00,19.26,19.3,19.26,19.3,18300.0,16.7194,16.7541,16.7194,16.7541,18300.0
2012-06-08 10:50:00,19.3,19.3,19.23,19.26,35300.0,16.7541,16.7541,16.6934,16.7194,35300.0
2012-06-08 11:00:00,19.27,19.28,19.21,19.22,22000.0,16.7281,16.7368,16.676,16.6847,22000.0
2012-06-08 11:10:00,19.22,19.23,19.19,19.19,13600.0,16.6847,16.6934,16.6586,16.6586,13600.0
2012-06-08 11:20:00,19.19,19.23,19.19,19.19,23800.0,16.6586,16.6934,16.6586,16.6586,23800.0
2012-06-08 11:30:00,19.19,19.23,19.18,19.21,43500.0,16.6586,16.6934,16.65,16.676,43500.0
2012-06-08 11:40:00,19.2,19.21,19.18,19.18,22900.0,16.6673,16.676,16.65,16.65,22900.0
2012-06-08 11:50:00,19.18,19.19,19.16,19.16,15800.0,16.65,16.6586,16.6326,16.6326,15800.0
2012-06-08 12:00:00,19.16,19.2,19.15,19.18,27500.0,16.6326,16.6673,16.6239,16.65,27500.0
2012-06-08 12:10:00,19.17,19.21,19.17,19.2,17500.0,16.6413,16.676,16.6413,16.6673,17500.0
2012-06-08 12:20:00,19.2,19.22,19.19,19.21,15100.0,16.6673,16.6847,16.6586,16.676,15100.0
2012-06-08 12:30:00,19.21,19.27,19.2,19.25,30900.0,16.676,16.7281,16.6673,16.7107,30900.0
2012-06-08 12:40:00,19.24,19.27,19.23,19.27,62000.0,16.702,16.7281,16.6934,16.7281,62000.0
2012-06-08 12:50:00,19.26,19.28,19.25,19.28,20100.0,16.7194,16.7368,16.7107,16.7368,20100.0
2012-06-08 13:00:00,19.27,19.33,19.27,19.33,39900.0,16.7281,16.7802,16.7281,16.7802,39900.0
2012-06-08 13:10:00,19.32,19.33,19.27,19.27,16700.0,16.7715,16.7802,16.7281,16.7281,16700.0
2012-06-08 13:20:00,19.27,19.28,19.26,19.26,12200.0,16.7281,16.7368,16.7194,16.7194,12200.0
2012-06-08 13:30:00,19.26,19.27,19.23,19.23,25600.0,16.7194,16.7281,16.6934,16.6934,25600.0
2012-06-08 13:40:00,19.23,19.24,19.23,19.23,12200.0,16.6934,16.702,16.6934,16.6934,12200.0
2012-06-08 13:50:00,19.23,19.24,19.22,19.22,17700.0,16.6934,16.702,16.6847,16.6847,17700.0
2012-06-08 14:00:00,19.22,19.25,19.21,19.25,43700.0,16.6847,16.7107,16.676,16.7107,43700.0
2012-06-08 14:10:00,19.24,19.25,19.21,19.21,16000.0,16.702,16.7107,16.676,16.676,16000.0
2012-06-08 14:20:00,19.21,19.22,19.19,19.19,15500.0,16.676,16.6847,16.6586,16.6586,15500.0
2012-06-08 14:30:00,19.19,19.26,19.19,19.26,54200.0,16.6586,16.7194,16.6586,16.7194,54200.0
2012-06-08 14:40:00,19.25,19.26,19.2,19.2,52300.0,16.7107,16.7194,16.6673,16.6673,52300.0
2012-06-08 14:50:00,19.2,19.2,19.15,19.15,33300.0,16.6673,16.6673,16.6239,16.6239,33300.0
2012-06-08 15:00:00,19.15,19.15,19.12,19.12,53000.0,16.6239,16.6239,16.5979,16.5979,53000.0
2012-06-08 15:10:00,19.12,19.19,19.12,19.19,53700.0,16.5979,16.6586,16.5979,16.6586,53700.0
2012-06-08 15:20:00,19.18,19.19,19.14,19.14,38900.0,16.65,16.6586,16.6152,16.6152,38900.0
2012-06-08 15:30:00,19.14,19.16,19.13,19.14,72100.0,16.6152,16.6326,16.6066,16.6152,72100.0
2012-06-08 15:40:00,19.14,19.18,19.12,19.18,104800.0,16.6152,16.65,16.5979,16.65,104800.0
2012-06-08 15:50:00,19.17,19.18,19.13,19.14,181400.0,16.6413,16.65,16.6066,16.6152,181400.0
2012-06-11 09:30:00,19.29,19.38,19.18,19.18,24600.0,16.7455,16.8236,16.65,16.65,24600.0
2012-06-11 09:40:00,19.19,19.24,19.17,19.23,23900.0,16.6586,16.702,16.6413,16.6934,23900.0
2012-06-11 09:50:00,19.22,19.25,19.15,19.16,38600.0,16.6847,16.7107,16.6239,16.6326,38600.0
2012-06-11 10:00:00,19.16,19.18,19.1,19.11,40100.0,16.6326,16.65,16.5805,16.5892,40100.0
2012-06-11 10:10:00,19.11,19.13,19.09,19.12,66100.0,16.5892,16.6066,16.5718,16.5979,66100.0
2012-06-11 10:20:00,19.12,19.17,19.12,19.16,40000.0,16.5979,16.6413,16.5979,16.6326,40000.0
2012-06-11 10:30:00,19.16,19.21,19.16,19.21,37100.0,16.6326,16.676,16.6326,16.676,37100.0
2012-06-11 10:40:00,19.21,19.22,19.15,19.17,31300.0,16.676,16.6847,16.6239,16.6413,31300.0
2012-06-11 10:50:00,19.16,19.16,19.11,19.12,36300.0,16.6326,16.6326,16.5892,16.5979,36300.0
2012-06-11 11:00:00,19.13,19.13,19.1,19.12,17400.0,16.6066,16.6066,16.5805,16.5979,17400.0
2012-06-11 11:10:00,19.13,19.13,19.07,19.08,31800.0,16.6066,16.6066,16.5545,16.5632,31800.0
2012-06-11 11:20:00,19.08,19.11,19.07,19.11,22500.0,16.5632,16.5892,16.5545,16.5892,22500.0
2012-06-11 11:30:00,19.11,19.12,19.08,19.12,25800.0,16.5892,16.5979,16.5632,16.5979,25800.0
2012-06-11 11:40:00,19.12,19.12,19.09,19.1,74200.0,16.5979,16.5979,16.5718,16.5805,74200.0
2012-06-11 11:50:00,19.1,19.1,19.05,19.09,59900.0,16.5805,16.5805,16.5371,16.5718,59900.0
2012-06-11 12:00:00,19.09,19.15,19.07,19.12,97200.0,16.5718,16.6239,16.5545,16.5979,97200.0
2012-06-11 12:10:00,19.11,19.13,19.08,19.09,49800.0,16.5892,16.6066,16.5632,16.5718,49800.0
2012-06-11 12:20:00,19.09,19.1,19.03,19.03,40800.0,16.5718,16.5805,16.5198,16.5198,40800.0
2012-06-11 12:30:00,19.04,19.06,19.03,19.03,41200.0,16.5284,16.5458,16.5198,16.5198,41200.0
2012-06-11 12:40:00,19.04,19.06,19.03,19.05,19700.0,16.5284,16.5458,16.5198,16.5371,19700.0
2012-06-11 12:50:00,19.05,19.06,19.03,19.05,25800.0,16.5371,16.5458,16.5198,16.5371,25800.0
2012-06-11 13:00:00,19.05,19.07,19.04,19.07,17000.0,16.5371,16.5545,16.5284,16.5545,17000.0
2012-06-11 13:10:00,19.07,19.09,19.06,19.09,22100.0,16.5545,16.5718,16.5458,16.5718,22100.0
2012-06-11 13:20:00,19.09,19.09,19.07,19.08,18000.0,16.5718,16.5718,16.5545,16.5632,18000.0
2012-06-11 13:30:00,19.07,19.08,19.05,19.06,26300.0,16.5545,16.5632,16.5371,16.5458,26300.0
2012-06-11 13:40:00,19.07,19.07,19.05,19.05,89200.0,16.5545,16.5545,16.5371,16.5371,89200.0
2012-06-11 13:50:00,19.05,19.07,19.05,19.06,25400.0,16.5371,16.5545,16.5371,16.5458,25400.0
2012-06-11 14:00:00,19.05,19.05,18.98,18.98,25800.0,16.5371,16.5371,16.4763,16.4763,25800.0
2012-06-11 14:10:00,18.99,18.99,18.97,18.97,22700.0,16.485,16.485,16.4677,16.4677,22700.0
2012-06-11 14:20:00,18.97,18.99,18.95,18.95,72500.0,16.4677,16.485,16.4503,16.4503,72500.0
2012-06-11 14:30:00,18.96,18.99,18.96,18.97,14900.0,16.459,16.485,16.459,16.4677,14900.0
2012-06-11 14:40:00,18.98,18.99,18.97,18.98,24200.0,16.4763,16.485,16.4677,16.4763,24200.0
2012-06-11 14:50:00,18.98,18.99,18.96,18.97,31000.0,16.4763,16.485,16.459,16.4677,31000.0
2012-06-11 15:00:00,18.96,18.98,18.96,18.96,45300.0,16.459,16.4763,16.459,16.459,45300.0
2012-06-11 15:10:00,18.96,18.97,18.9,18.92,151800.0,16.459,16.4677,16.4069,16.4243,151800.0
2012-06-11 15:20:00,18.91,18.91,18.84,18.88,124400.0,16.4156,16.4156,16.3548,16.3895,124400.0
2012-06-11 15:30:00,18.88,18.93,18.85,18.85,86200.0,16.3895,16.4329,16.3635,16.3635,86200.0
2012-06-11 15:40:00,18.86,18.89,18.77,18.77,107600.0,16.3722,16.3982,16.294,16.294,107600.0
2012-06-11 15:50:00,18.77,18.78,18.69,18.71,391300.0,16.294,16.3027,16.2246,16.242,391300.0
2012-06-12 09:30:00,18.79,18.89,18.76,18.82,61600.0,16.3114,16.3982,16.2854,16.3375,61600.0
2012-06-12 09:40:00,18.83,18.93,18.82,18.88,74100.0,16.3461,16.4329,16.3375,16.3895,74100.0
2012-06-12 09:50:00,18.88,18.94,18.82,18.82,94500.0,16.3895,16.4416,16.3375,16.3375,94500.0
2012-06-12 10:00:00,18.83,18.9,18.77,18.79,47800.0,16.3461,16.4069,16.294,16.3114,47800.0
2012-06-12 10:10:00,18.79,18.8,18.75,18.76,39700.0,16.3114,16.3201,16.2767,16.2854,39700.0
2012-06-12 10:20:00,18.75,18.8,18.73,18.76,33400.0,16.2767,16.3201,16.2593,16.2854,33400.0
2012-06-12 10:30:00,18.75,18.77,18.72,18.75,31300.0,16.2767,16.294,16.2506,16.2767,31300.0
2012-06-12 10:40:00,18.75,18.84,18.75,18.84,35200.0,16.2767,16.3548,16.2767,16.3548,35200.0
2012-06-12 10:50:00,18.84,18.84,18.79,18.79,36200.0,16.3548,16.3548,16.3114,16.3114,36200.0
2012-06-12 11:00:00,18.8,18.88,18.79,18.88,21100.0,16.3201,16.3895,16.3114,16.3895,21100.0
2012-06-12 11:10:00,18.88,18.91,18.88,18.89,45200.0,16.3895,16.4156,16.3895,16.3982,45200.0
2012-06-12 11:20:00,18.89,18.95,18.89,18.89,55400.0,16.3982,16.4503,16.3982,16.3982,55400.0
2012-06-12 11:30:00,18.9,18.91,18.86,18.86,25600.0,16.4069,16.4156,16.3722,16.3722,25600.0
2012-06-12 11:40:00,18.86,18.89,18.85,18.87,34100.0,16.3722,16.3982,16.3635,16.3809,34100.0
2012-06-12 11:50:00,18.88,18.89,18.84,18.86,20500.0,16.3895,16.3982,16.3548,16.3722,20500.0
2012-06-12 12:00:00,18.86,18.89,18.86,18.87,19200.0,16.3722,16.3982,16.3722,16.3809,19200.0
2012-06-12 12:10:00,18.87,18.87,18.85,18.86,19300.0,16.3809,16.3809,16.3635,16.3722,19300.0
2012-06-12 12:20:00,18.86,18.86,18.84,18.84,16400.0,16.3722,16.3722,16.3548,16.3548,16400.0
2012-06-12 12:30:00,18.84,18.9,18.83,18.9,16600.0,16.3548,16.4069,16.3461,16.4069,16600.0
2012-06-12 12:40:00,18.9,18.9,18.89,18.89,13100.0,16.4069,16.4069,16.3982,16.3982,13100.0
2012-06-12 12:50:00,18.9,18.91,18.88,18.88,19200.0,16.4069,16.4156,16.3895,16.3895,19200.0
2012-06-12 13:00:00,18.88,18.9,18.88,18.9,24700.0,16.3895,16.4069,16.3895,16.4069,24700.0
2012-06-12 13:10:00,18.9,18.93,18.9,18.92,66500.0,16.4069,16.4329,16.4069,16.4243,66500.0
2012-06-12 13:20:00,18.91,18.92,18.87,18.87,17700.0,16.4156,16.4243,16.3809,16.3809,17700.0
2012-06-12 13:30:00,18.88,18.9,18.87,18.9,35200.0,16.3895,16.4069,16.3809,16.4069,35200.0
2012-06-12 13:40:00,18.9,18.9,18.87,18.87,21700.0,16.4069,16.4069,16.3809,16.3809,21700.0
2012-06-12 13:50:00,18.87,18.9,18.87,18.88,22800.0,16.3809,16.4069,16.3809,16.3895,22800.0
2012-06-12 14:00:00,18.88,18.89,18.87,18.89,15900.0,16.3895,16.3982,16.3809,16.3982,15900.0
2012-06-12 14:10:00,18.89,18.9,18.88,18.89,28700.0,16.3982,16.4069,16.3895,16.3982,28700.0
2012-06-12 14:20:00,18.89,18.9,18.88,18.88,34800.0,16.3982,16.4069,16.3895,16.3895,34800.0
2012-06-12 14:30:00,18.89,18.94,18.89,18.94,48900.0,16.3982,16.4416,16.3982,16.4416,48900.0
2012-06-12 14:40:00,18.93,18.95,18.93,18.94,23800.0,16.4329,16.4503,16.4329,16.4416,23800.0
2012-06-12 14:50:00,18.94,18.95,18.93,18.93,20900.0,16.4416,16.4503,16.4329,16.4329,20900.0
2012-06-12 15:00:00,18.94,18.98,18.93,18.98,42700.0,16.4416,16.4763,16.4329,16.4763,42700.0
2012-06-12 15:10:00,18.97,19.0,18.96,18.96,57800.0,16.4677,16.4937,16.459,16.459,57800.0
2012-06-12 15:20:00,18.95,18.99,18.93,18.99,35700.0,16.4503,16.485,16.4329,16.485,35700.0
2012-06-12 15:30:00,18.98,18.99,18.96,18.97,70500.0,16.4763,16.485,16.459,16.4677,70500.0
2012-06-12 15:40:00,18.97,19.02,18.97,18.98,84200.0,16.4677,16.5111,16.4677,16.4763,84200.0
2012-06-12 15:50:00,18.98,19.02,18.97,19.01,145200.0,16.4763,16.5111,16.4677,16.5024,145200.0
2012-06-13 09:30:00,19.0,19.05,18.89,19.03,41200.0,16.4937,16.5371,16.3982,16.5198,41200.0
2012-06-13 09:40:00,19.03,19.04,18.96,19.0,57900.0,16.5198,16.5284,16.459,16.4937,57900.0
2012-06-13 09:50:00,18.97,18.98,18.9,18.94,89100.0,16.4677,16.4763,16.4069,16.4416,89100.0
2012-06-13 10:00:00,18.94,18.97,18.89,18.92,36900.0,16.4416,16.4677,16.3982,16.4243,36900.0
2012-06-13 10:10:00,18.92,18.93,18.91,18.92,10300.0,16.4243,16.4329,16.4156,16.4243,10300.0
2012-06-13 10:20:00,18.92,18.94,18.89,18.93,26400.0,16.4243,16.4416,16.3982,16.4329,26400.0
2012-06-13 10:30:00,18.94,19.0,18.94,19.0,15300.0,16.4416,16.4937,16.4416,16.4937,15300.0
2012-06-13 10:40:00,18.99,19.01,18.97,19.0,16900.0,16.485,16.5024,16.4677,16.4937,16900.0
2012-06-13 10:50:00,18.99,19.02,18.97,19.0,16600.0,16.485,16.5111,16.4677,16.4937,16600.0
2012-06-13 11:00:00,18.99,18.99,18.95,18.95,16900.0,16.485,16.485,16.4503,16.4503,16900.0
2012-06-13 11:10:00,18.96,18.99,18.95,18.98,18300.0,16.459,16.485,16.4503,16.4763,18300.0
2012-06-13 11:20:00,18.99,19.01,18.96,18.98,11300.0,16.485,16.5024,16.459,16.4763,11300.0
2012-06-13 11:30:00,18.98,19.01,18.97,19.0,11600.0,16.4763,16.5024,16.4677,16.4937,11600.0
2012-06-13 11:40:00,19.01,19.05,19.01,19.04,16700.0,16.5024,16.5371,16.5024,16.5284,16700.0
2012-06-13 11:50:00,19.03,19.05,19.03,19.03,9100.0,16.5198,16.5371,16.5198,16.5198,9100.0
2012-06-13 12:00:00,19.03,19.04,19.0,19.01,20900.0,16.5198,16.5284,16.4937,16.5024,20900.0
2012-06-13 12:10:00,19.02,19.04,19.0,19.02,13800.0,16.5111,16.5284,16.4937,16.5111,13800.0
2012-06-13 12:20:00,19.02,19.05,19.02,19.04,8900.0,16.5111,16.5371,16.5111,16.5284,8900.0
2012-06-13 12:30:00,19.04,19.07,19.04,19.07,19300.0,16.5284,16.5545,16.5284,16.5545,19300.0
2012-06-13 12:40:00,19.07,19.13,19.07,19.1,12400.0,16.5545,16.6066,16.5545,16.5805,12400.0
2012-06-13 12:50:00,19.09,19.11,19.08,19.11,7700.0,16.5718,16.5892,16.5632,16.5892,7700.0
2012-06-13 13:00:00,19.11,19.13,19.11,19.13,9600.0,16.5892,16.6066,16.5892,16.6066,9600.0
2012-06-13 13:10:00,19.13,19.15,19.12,19.15,12200.0,16.6066,16.6239,16.5979,16.6239,12200.0
2012-06-13 13:20:00,19.14,19.16,19.12,19.16,20600.0,16.6152,16.6326,16.5979,16.6326,20600.0
2012-06-13 13:30:00,19.16,19.21,19.16,19.21,37300.0,16.6326,16.676,16.6326,16.676,37300.0
2012-06-13 13:40:00,19.2,19.21,19.17,19.2,57500.0,16.6673,16.676,16.6413,16.6673,57500.0
2012-06-13 13:50:00,19.19,19.21,19.15,19.15,62000.0,16.6586,16.676,16.6239,16.6239,62000.0
2012-06-13 14:00:00,19.15,19.17,19.15,19.16,28400.0,16.6239,16.6413,16.6239,16.6326,28400.0
2012-06-13 14:10:00,19.16,19.17,19.15,19.16,18300.0,16.6326,16.6413,16.6239,16.6326,18300.0
2012-06-13 14:20:00,19.15,19.16,19.15,19.15,13700.0,16.6239,16.6326,16.6239,16.6239,13700.0
2012-06-13 14:30:00,19.15,19.16,19.13,19.15,40300.0,16.6239,16.6326,16.6066,16.6239,40300.0
2012-06-13 14:40:00,19.16,19.17,19.14,19.17,60700.0,16.6326,16.6413,16.6152,16.6413,60700.0
2012-06-13 14:50:00,19.16,19.18,19.16,19.18,22000.0,16.6326,16.65,16.6326,16.65,22000.0
2012-06-13 15:00:00,19.18,19.19,19.16,19.19,65200.0,16.65,16.6586,16.6326,16.6586,65200.0
2012-06-13 15:10:00,19.19,19.2,19.13,19.13,65200.0,16.6586,16.6673,16.6066,16.6066,65200.0
2012-06-13 15:20:00,19.13,19.13,19.1,19.11,53300.0,16.6066,16.6066,16.5805,16.5892,53300.0
2012-06-13 15:30:00,19.12,19.12,19.09,19.1,115700.0,16.5979,16.5979,16.5718,16.5805,115700.0
2012-06-13 15:40:00,19.1,19.12,19.04,19.04,81000.0,16.5805,16.5979,16.5284,16.5284,81000.0
2012-06-13 15:50:00,19.05,19.11,19.04,19.1,192300.0,16.5371,16.5892,16.5284,16.5805,192300.0
2012-06-14 09:30:00,19.15,19.23,19.12,19.22,60600.0,16.6239,16.6934,16.5979,16.6847,60600.0
2012-06-14 09:40:00,19.2,19.29,19.15,19.26,73400.0,16.6673,16.7455,16.6239,16.7194,73400.0
2012-06-14 09:50:00,19.25,19.29,19.21,19.25,110300.0,16.7107,16.7455,16.676,16.7107,110300.0
2012-06-14 10:00:00,19.26,19.27,19.21,19.25,110400.0,16.7194,16.7281,16.676,16.7107,110400.0
2012-06-14 10:10:00,19.25,19.29,19.25,19.29,14500.0,16.7107,16.7455,16.7107,16.7455,14500.0
2012-06-14 10:20:00,19.31,19.32,19.27,19.32,16200.0,16.7628,16.7715,16.7281,16.7715,16200.0
2012-06-14 10:30:00,19.32,19.34,19.27,19.31,21900.0,16.7715,16.7889,16.7281,16.7628,21900.0
2012-06-14 10:40:00,19.31,19.35,19.31,19.33,11100.0,16.7628,16.7975,16.7628,16.7802,11100.0
2012-06-14 10:50:00,19.33,19.4,19.33,19.4,15500.0,16.7802,16.8409,16.7802,16.8409,15500.0
2012-06-14 11:00:00,19.39,19.42,19.39,19.42,39700.0,16.8323,16.8583,16.8323,16.8583,39700.0
2012-06-14 11:10:00,19.41,19.46,19.41,19.44,34500.0,16.8496,16.893,16.8496,16.8757,34500.0
2012-06-14 11:20:00,19.44,19.46,19.42,19.46,36700.0,16.8757,16.893,16.8583,16.893,36700.0
2012-06-14 11:30:00,19.46,19.46,19.44,19.45,66800.0,16.893,16.893,16.8757,16.8843,66800.0
2012-06-14 11:40:00,19.45,19.46,19.43,19.46,24700.0,16.8843,16.893,16.867,16.893,24700.0
2012-06-14 11:50:00,19.45,19.45,19.44,19.45,12700.0,16.8843,16.8843,16.8757,16.8843,12700.0
2012-06-14 12:00:00,19.45,19.45,19.43,19.43,7700.0,16.8843,16.8843,16.867,16.867,7700.0
2012-06-14 12:10:00,19.43,19.46,19.41,19.41,29000.0,16.867,16.893,16.8496,16.8496,29000.0
2012-06-14 12:20:00,19.42,19.46,19.41,19.46,24400.0,16.8583,16.893,16.8496,16.893,24400.0
2012-06-14 12:30:00,19.45,19.45,19.42,19.45,18000.0,16.8843,16.8843,16.8583,16.8843,18000.0
2012-06-14 12:40:00,19.45,19.49,19.45,19.49,14900.0,16.8843,16.9191,16.8843,16.9191,14900.0
2012-06-14 12:50:00,19.49,19.49,19.45,19.45,12100.0,16.9191,16.9191,16.8843,16.8843,12100.0
2012-06-14 13:00:00,19.45,19.51,19.45,19.51,38800.0,16.8843,16.9364,16.8843,16.9364,38800.0
2012-06-14 13:10:00,19.5,19.51,19.5,19.5,2100.0,16.9278,16.9364,16.9278,16.9278,2100.0
2012-06-14 13:20:00,19.51,19.54,19.49,19.51,52000.0,16.9364,16.9625,16.9191,16.9364,52000.0
2012-06-14 13:30:00,19.51,19.61,19.51,19.61,31800.0,16.9364,17.0232,16.9364,17.0232,31800.0
2012-06-14 13:40:00,19.6,19.61,19.59,19.6,15300.0,17.0146,17.0232,17.0059,17.0146,15300.0
2012-06-14 13:50:00,19.59,19.6,19.56,19.56,19400.0,17.0059,17.0146,16.9798,16.9798,19400.0
2012-06-14 14:00:00,19.56,19.56,19.53,19.55,89200.0,16.9798,16.9798,16.9538,16.9712,89200.0
2012-06-14 14:10:00,19.54,19.54,19.53,19.54,5500.0,16.9625,16.9625,16.9538,16.9625,5500.0
2012-06-14 14:20:00,19.54,19.54,19.51,19.52,12500.0,16.9625,16.9625,16.9364,16.9451,12500.0
2012-06-14 14:30:00,19.52,19.52,19.47,19.48,15200.0,16.9451,16.9451,16.9017,16.9104,15200.0
2012-06-14 14:40:00,19.48,19.48,19.46,19.46,11000.0,16.9104,16.9104,16.893,16.893,11000.0
2012-06-14 14:50:00,19.47,19.49,19.46,19.47,28100.0,16.9017,16.9191,16.893,16.9017,28100.0
2012-06-14 15:00:00,19.47,19.61,19.44,19.54,84100.0,16.9017,17.0232,16.8757,16.9625,84100.0
2012-06-14 15:10:00,19.54,19.58,19.49,19.5,52000.0,16.9625,16.9972,16.9191,16.9278,52000.0
2012-06-14 15:20:00,19.49,19.53,19.49,19.53,79000.0,16.9191,16.9538,16.9191,16.9538,79000.0
2012-06-14 15:30:00,19.52,19.59,19.52,19.58,70900.0,16.9451,17.0059,16.9451,16.9972,70900.0
2012-06-14 15:40:00,19.57,19.61,19.55,19.58,68500.0,16.9885,17.0232,16.9712,16.9972,68500.0
2012-06-14 15:50:00,19.58,19.59,19.55,19.58,158400.0,16.9972,17.0059,16.9712,16.9972,158400.0
2012-06-15 09:30:00,19.66,19.69,19.59,19.6,184400.0,17.0666,17.0927,17.0059,17.0146,184400.0
2012-06-15 09:40:00,19.58,19.65,19.55,19.62,109300.0,16.9972,17.058,16.9712,17.0319,109300.0
2012-06-15 09:50:00,19.63,19.66,19.6,19.65,41200.0,17.0406,17.0666,17.0146,17.058,41200.0
2012-06-15 10:00:00,19.66,19.67,19.65,19.67,22400.0,17.0666,17.0753,17.058,17.0753,22400.0
2012-06-15 10:10:00,19.67,19.68,19.64,19.65,20100.0,17.0753,17.084,17.0493,17.058,20100.0
2012-06-15 10:20:00,19.65,19.66,19.61,19.65,32500.0,17.058,17.0666,17.0232,17.058,32500.0
2012-06-15 10:30:00,19.64,19.67,19.63,19.67,32000.0,17.0493,17.0753,17.0406,17.0753,32000.0
2012-06-15 10:40:00,19.67,19.68,19.65,19.68,14400.0,17.0753,17.084,17.058,17.084,14400.0
2012-06-15 10:50:00,19.67,19.69,19.66,19.66,19000.0,17.0753,17.0927,17.0666,17.0666,19000.0
2012-06-15 11:00:00,19.66,19.7,19.66,19.69,15300.0,17.0666,17.1014,17.0666,17.0927,15300.0
2012-06-15 11:10:00,19.7,19.74,19.7,19.71,19700.0,17.1014,17.1361,17.1014,17.1101,19700.0
2012-06-15 11:20:00,19.71,19.73,19.69,19.69,21400.0,17.1101,17.1274,17.0927,17.0927,21400.0
2012-06-15 11:30:00,19.69,19.71,19.63,19.65,63100.0,17.0927,17.1101,17.0406,17.058,63100.0
2012-06-15 11:40:00,19.65,19.66,19.62,19.62,30000.0,17.058,17.0666,17.0319,17.0319,30000.0
2012-06-15 11:50:00,19.62,19.63,19.59,19.59,12600.0,17.0319,17.0406,17.0059,17.0059,12600.0
2012-06-15 12:00:00,19.6,19.6,19.58,19.58,3500.0,17.0146,17.0146,16.9972,16.9972,3500.0
2012-06-15 12:10:00,19.58,19.59,19.58,19.58,2900.0,16.9972,17.0059,16.9972,16.9972,2900.0
2012-06-15 12:20:00,19.58,19.6,19.58,19.6,30600.0,16.9972,17.0146,16.9972,17.0146,30600.0
2012-06-15 12:30:00,19.6,19.6,19.57,19.57,10000.0,17.0146,17.0146,16.9885,16.9885,10000.0
2012-06-15 12:40:00,19.57,19.59,19.55,19.59,17600.0,16.9885,17.0059,16.9712,17.0059,17600.0
2012-06-15 12:50:00,19.58,19.59,19.58,19.58,10000.0,16.9972,17.0059,16.9972,16.9972,10000.0
2012-06-15 13:00:00,19.59,19.64,19.58,19.64,26500.0,17.0059,17.0493,16.9972,17.0493,26500.0
2012-06-15 13:10:00,19.63,19.67,19.63,19.67,9200.0,17.0406,17.0753,17.0406,17.0753,9200.0
2012-06-15 13:20:00,19.67,19.69,19.66,19.69,10100.0,17.0753,17.0927,17.0666,17.0927,10100.0
2012-06-15 13:30:00,19.69,19.7,19.68,19.7,13600.0,17.0927,17.1014,17.084,17.1014,13600.0
2012-06-15 13:40:00,19.69,19.69,19.67,19.67,16900.0,17.0927,17.0927,17.0753,17.0753,16900.0
2012-06-15 13:50:00,19.68,19.68,19.66,19.68,14100.0,17.084,17.084,17.0666,17.084,14100.0
2012-06-15 14:00:00,19.68,19.68,19.67,19.67,9300.0,17.084,17.084,17.0753,17.0753,9300.0
2012-06-15 14:10:00,19.67,19.68,19.66,19.66,13300.0,17.0753,17.084,17.0666,17.0666,13300.0
2012-06-15 14:20:00,19.66,19.68,19.66,19.67,48600.0,17.0666,17.084,17.0666,17.0753,48600.0
2012-06-15 14:30:00,19.67,19.68,19.67,19.68,17400.0,17.0753,17.084,17.0753,17.084,17400.0
2012-06-15 14:40:00,19.67,19.68,19.67,19.68,13100.0,17.0753,17.084,17.0753,17.084,13100.0
2012-06-15 14:50:00,19.67,19.68,19.64,19.65,45100.0,17.0753,17.084,17.0493,17.058,45100.0
2012-06-15 15:00:00,19.65,19.66,19.63,19.63,31100.0,17.058,17.0666,17.0406,17.0406,31100.0
2012-06-15 15:10:00,19.64,19.66,19.63,19.66,33900.0,17.0493,17.0666,17.0406,17.0666,33900.0
2012-06-15 15:20:00,19.65,19.66,19.65,19.65,34400.0,17.058,17.0666,17.058,17.058,34400.0
2012-06-15 15:30:00,19.65,19.66,19.65,19.65,22200.0,17.058,17.0666,17.058,17.058,22200.0
2012-06-15 15:40:00,19.65,19.68,19.64,19.67,125600.0,17.058,17.084,17.0493,17.0753,125600.0
2012-06-15 15:50:00,19.66,19.67,19.62,19.67,236200.0,17.0666,17.0753,17.0319,17.0753,236200.0
2012-06-18 09:30:00,19.5,19.6,19.5,19.57,27600.0,16.9278,17.0146,16.9278,16.9885,27600.0
2012-06-18 09:40:00,19.55,19.57,19.47,19.5,33800.0,16.9712,16.9885,16.9017,16.9278,33800.0
2012-06-18 09:50:00,19.5,19.71,19.46,19.71,56900.0,16.9278,17.1101,16.893,17.1101,56900.0
2012-06-18 10:00:00,19.71,19.77,19.67,19.68,68900.0,17.1101,17.1621,17.0753,17.084,68900.0
2012-06-18 10:10:00,19.66,19.68,19.61,19.67,18600.0,17.0666,17.084,17.0232,17.0753,18600.0
2012-06-18 10:20:00,19.66,19.68,19.65,19.65,15600.0,17.0666,17.084,17.058,17.058,15600.0
2012-06-18 10:30:00,19.64,19.65,19.59,19.61,25400.0,17.0493,17.058,17.0059,17.0232,25400.0
2012-06-18 10:40:00,19.62,19.66,19.61,19.66,22100.0,17.0319,17.0666,17.0232,17.0666,22100.0
2012-06-18 10:50:00,19.67,19.67,19.63,19.64,19100.0,17.0753,17.0753,17.0406,17.0493,19100.0
2012-06-18 11:00:00,19.64,19.64,19.6,19.62,33900.0,17.0493,17.0493,17.0146,17.0319,33900.0
2012-06-18 11:10:00,19.61,19.62,19.55,19.56,21400.0,17.0232,17.0319,16.9712,16.9798,21400.0
2012-06-18 11:20:00,19.57,19.62,19.56,19.62,25200.0,16.9885,17.0319,16.9798,17.0319,25200.0
2012-06-18 11:30:00,19.62,19.65,19.6,19.63,30300.0,17.0319,17.058,17.0146,17.0406,30300.0
2012-06-18 11:40:00,19.62,19.65,19.61,19.62,16900.0,17.0319,17.058,17.0232,17.0319,16900.0
2012-06-18 11:50:00,19.62,19.64,19.59,19.63,24400.0,17.0319,17.0493,17.0059,17.0406,24400.0
2012-06-18 12:00:00,19.63,19.63,19.6,19.6,19900.0,17.0406,17.0406,17.0146,17.0146,19900.0
2012-06-18 12:10:00,19.61,19.62,19.61,19.61,6900.0,17.0232,17.0319,17.0232,17.0232,6900.0
2012-06-18 12:20:00,19.62,19.62,19.59,19.59,22300.0,17.0319,17.0319,17.0059,17.0059,22300.0
2012-06-18 12:30:00,19.6,19.62,19.58,19.59,18500.0,17.0146,17.0319,16.9972,17.0059,18500.0
2012-06-18 12:40:00,19.6,19.65,19.59,19.65,18000.0,17.0146,17.058,17.0059,17.058,18000.0
2012-06-18 12:50:00,19.65,19.67,19.64,19.64,17000.0,17.058,17.0753,17.0493,17.0493,17000.0
2012-06-18 13:00:00,19.65,19.66,19.62,19.66,22900.0,17.058,17.0666,17.0319,17.0666,22900.0
2012-06-18 13:10:00,19.66,19.67,19.66,19.67,7900.0,17.0666,17.0753,17.0666,17.0753,7900.0
2012-06-18 13:20:00,19.67,19.68,19.66,19.68,8200.0,17.0753,17.084,17.0666,17.084,8200.0
2012-06-18 13:30:00,19.68,19.71,19.68,19.68,22900.0,17.084,17.1101,17.084,17.084,22900.0
2012-06-18 13:40:00,19.69,19.7,19.66,19.67,15800.0,17.0927,17.1014,17.0666,17.0753,15800.0
2012-06-18 13:50:00,19.67,19.7,19.67,19.7,15000.0,17.0753,17.1014,17.0753,17.1014,15000.0
2012-06-18 14:00:00,19.7,19.7,19.66,19.66,13700.0,17.1014,17.1014,17.0666,17.0666,13700.0
2012-06-18 14:10:00,19.67,19.67,19.62,19.64,97100.0,17.0753,17.0753,17.0319,17.0493,97100.0
2012-06-18 14:20:00,19.64,19.64,19.62,19.63,19200.0,17.0493,17.0493,17.0319,17.0406,19200.0
2012-06-18 14:30:00,19.64,19.67,19.64,19.66,10300.0,17.0493,17.0753,17.0493,17.0666,10300.0
2012-06-18 14:40:00,19.67,19.67,19.65,19.67,16200.0,17.0753,17.0753,17.058,17.0753,16200.0
2012-06-18 14:50:00,19.67,19.67,19.64,19.65,19600.0,17.0753,17.0753,17.0493,17.058,19600.0
2012-06-18 15:00:00,19.64,19.67,19.64,19.65,24000.0,17.0493,17.0753,17.0493,17.058,24000.0
2012-06-18 15:10:00,19.65,19.66,19.61,19.62,31700.0,17.058,17.0666,17.0232,17.0319,31700.0
2012-06-18 15:20:00,19.63,19.66,19.62,19.66,35200.0,17.0406,17.0666,17.0319,17.0666,35200.0
2012-06-18 15:30:00,19.66,19.67,19.63,19.67,37400.0,17.0666,17.0753,17.0406,17.0753,37400.0
2012-06-18 15:40:00,19.67,19.69,19.65,19.65,47400.0,17.0753,17.0927,17.058,17.058,47400.0
2012-06-18 15:50:00,19.66,19.69,19.64,19.67,161600.0,17.0666,17.0927,17.0493,17.0753,161600.0
2012-06-19 09:30:00,19.72,19.81,19.68,19.8,42700.0,17.1187,17.1969,17.084,17.1882,42700.0
2012-06-19 09:40:00,19.8,19.81,19.68,19.69,63500.0,17.1882,17.1969,17.084,17.0927,63500.0
2012-06-19 09:50:00,19.69,19.8,19.69,19.8,41600.0,17.0927,17.1882,17.0927,17.1882,41600.0
2012-06-19 10:00:00,19.79,19.88,19.79,19.88,51200.0,17.1795,17.2576,17.1795,17.2576,51200.0
2012-06-19 10:10:00,19.89,19.98,19.88,19.97,26300.0,17.2663,17.3444,17.2576,17.3358,26300.0
2012-06-19 10:20:00,19.97,20.03,19.97,20.01,34100.0,17.3358,17.3878,17.3358,17.3705,34100.0
2012-06-19 10:30:00,20.01,20.03,19.98,20.01,43400.0,17.3705,17.3878,17.3444,17.3705,43400.0
2012-06-19 10:40:00,20.0,20.05,20.0,20.04,20000.0,17.3618,17.4052,17.3618,17.3965,20000.0
2012-06-19 10:50:00,20.05,20.07,20.03,20.03,15400.0,17.4052,17.4226,17.3878,17.3878,15400.0
2012-06-19 11:00:00,20.03,20.08,20.02,20.04,25200.0,17.3878,17.4312,17.3792,17.3965,25200.0
2012-06-19 11:10:00,20.03,20.05,19.98,19.98,28300.0,17.3878,17.4052,17.3444,17.3444,28300.0
2012-06-19 11:20:00,19.98,19.98,19.92,19.93,14200.0,17.3444,17.3444,17.2924,17.301,14200.0
2012-06-19 11:30:00,19.93,19.94,19.92,19.92,16800.0,17.301,17.3097,17.2924,17.2924,16800.0
2012-06-19 11:40:00,19.92,19.94,19.91,19.91,18200.0,17.2924,17.3097,17.2837,17.2837,18200.0
2012-06-19 11:50:00,19.91,19.92,19.86,19.87,20000.0,17.2837,17.2924,17.2403,17.2489,20000.0
2012-06-19 12:00:00,19.87,19.89,19.85,19.86,59100.0,17.2489,17.2663,17.2316,17.2403,59100.0
2012-06-19 12:10:00,19.86,19.88,19.86,19.88,18300.0,17.2403,17.2576,17.2403,17.2576,18300.0
2012-06-19 12:20:00,19.87,19.92,19.87,19.91,24100.0,17.2489,17.2924,17.2489,17.2837,24100.0
2012-06-19 12:30:00,19.91,19.96,19.91,19.94,18100.0,17.2837,17.3271,17.2837,17.3097,18100.0
2012-06-19 12:40:00,19.95,19.97,19.92,19.93,47500.0,17.3184,17.3358,17.2924,17.301,47500.0
2012-06-19 12:50:00,19.93,19.97,19.92,19.95,32800.0,17.301,17.3358,17.2924,17.3184,32800.0
2012-06-19 13:00:00,19.96,19.96,19.93,19.93,8500.0,17.3271,17.3271,17.301,17.301,8500.0
2012-06-19 13:10:00,19.93,19.94,19.93,19.93,5100.0,17.301,17.3097,17.301,17.301,5100.0
2012-06-19 13:20:00,19.93,19.94,19.87,19.88,76700.0,17.301,17.3097,17.2489,17.2576,76700.0
2012-06-19 13:30:00,19.88,19.96,19.88,19.95,19200.0,17.2576,17.3271,17.2576,17.3184,19200.0
2012-06-19 13:40:00,19.96,19.96,19.93,19.95,17900.0,17.3271,17.3271,17.301,17.3184,17900.0
2012-06-19 13:50:00,19.95,19.95,19.93,19.94,10700.0,17.3184,17.3184,17.301,17.3097,10700.0
2012-06-19 14:00:00,19.94,19.94,19.92,19.93,16000.0,17.3097,17.3097,17.2924,17.301,16000.0
2012-06-19 14:10:00,19.93,19.95,19.92,19.94,11500.0,17.301,17.3184,17.2924,17.3097,11500.0
2012-06-19 14:20:00,19.95,19.95,19.92,19.93,11200.0,17.3184,17.3184,17.2924,17.301,11200.0
2012-06-19 14:30:00,19.92,19.93,19.88,19.89,28000.0,17.2924,17.301,17.2576,17.2663,28000.0
2012-06-19 14:40:00,19.89,19.91,19.87,19.87,19100.0,17.2663,17.2837,17.2489,17.2489,19100.0
2012-06-19 14:50:00,19.87,19.88,19.86,19.88,20600.0,17.2489,17.2576,17.2403,17.2576,20600.0
2012-06-19 15:00:00,19.87,19.91,19.87,19.9,35100.0,17.2489,17.2837,17.2489,17.275,35100.0
2012-06-19 15:10:00,19.9,19.91,19.88,19.89,29500.0,17.275,17.2837,17.2576,17.2663,29500.0
2012-06-19 15:20:00,19.9,19.92,19.89,19.92,64100.0,17.275,17.2924,17.2663,17.2924,64100.0
2012-06-19 15:30:00,19.91,19.93,19.9,19.9,48800.0,17.2837,17.301,17.275,17.275,48800.0
2012-06-19 15:40:00,19.91,19.91,19.88,19.88,83400.0,17.2837,17.2837,17.2576,17.2576,83400.0
2012-06-19 15:50:00,19.89,19.89,19.86,19.88,81100.0,17.2663,17.2663,17.2403,17.2576,81100.0
2012-06-20 09:30:00,19.85,19.89,19.79,19.86,25800.0,17.2316,17.2663,17.1795,17.2403,25800.0
2012-06-20 09:40:00,19.85,19.94,19.83,19.89,81500.0,17.2316,17.3097,17.2142,17.2663,81500.0
2012-06-20 09:50:00,19.89,19.92,19.82,19.86,62300.0,17.2663,17.2924,17.2055,17.2403,62300.0
2012-06-20 10:00:00,19.86,19.96,19.86,19.96,29700.0,17.2403,17.3271,17.2403,17.3271,29700.0
2012-06-20 10:10:00,19.95,20.01,19.95,19.95,25300.0,17.3184,17.3705,17.3184,17.3184,25300.0
2012-06-20 10:20:00,19.96,19.96,19.89,19.9,12800.0,17.3271,17.3271,17.2663,17.275,12800.0
2012-06-20 10:30:00,19.89,19.89,19.87,19.88,10500.0,17.2663,17.2663,17.2489,17.2576,10500.0
2012-06-20 10:40:00,19.87,19.92,19.87,19.9,22100.0,17.2489,17.2924,17.2489,17.275,22100.0
2012-06-20 10:50:00,19.9,19.9,19.87,19.87,8900.0,17.275,17.275,17.2489,17.2489,8900.0
2012-06-20 11:00:00,19.88,19.9,19.86,19.86,37900.0,17.2576,17.275,17.2403,17.2403,37900.0
2012-06-20 11:10:00,19.87,19.89,19.86,19.86,18800.0,17.2489,17.2663,17.2403,17.2403,18800.0
2012-06-20 11:20:00,19.86,19.86,19.84,19.86,13400.0,17.2403,17.2403,17.2229,17.2403,13400.0
2012-06-20 11:30:00,19.85,19.86,19.84,19.85,16000.0,17.2316,17.2403,17.2229,17.2316,16000.0
2012-06-20 11:40:00,19.85,19.85,19.84,19.84,6000.0,17.2316,17.2316,17.2229,17.2229,6000.0
2012-06-20 11:50:00,19.85,19.85,19.81,19.82,10000.0,17.2316,17.2316,17.1969,17.2055,10000.0
2012-06-20 12:00:00,19.81,19.84,19.78,19.79,21900.0,17.1969,17.2229,17.1708,17.1795,21900.0
2012-06-20 12:10:00,19.79,19.8,19.79,19.79,4300.0,17.1795,17.1882,17.1795,17.1795,4300.0
2012-06-20 12:20:00,19.8,19.8,19.68,19.75,54400.0,17.1882,17.1882,17.084,17.1448,54400.0
2012-06-20 12:30:00,19.76,19.81,19.67,19.74,68000.0,17.1535,17.1969,17.0753,17.1361,68000.0
2012-06-20 12:40:00,19.73,19.84,19.73,19.81,29000.0,17.1274,17.2229,17.1274,17.1969,29000.0
2012-06-20 12:50:00,19.81,19.86,19.78,19.84,22000.0,17.1969,17.2403,17.1708,17.2229,22000.0
2012-06-20 13:00:00,19.84,19.94,19.83,19.94,31300.0,17.2229,17.3097,17.2142,17.3097,31300.0
2012-06-20 13:10:00,19.93,19.95,19.91,19.91,15500.0,17.301,17.3184,17.2837,17.2837,15500.0
2012-06-20 13:20:00,19.91,19.95,19.91,19.95,14200.0,17.2837,17.3184,17.2837,17.3184,14200.0
2012-06-20 13:30:00,19.95,19.96,19.9,19.92,18300.0,17.3184,17.3271,17.275,17.2924,18300.0
2012-06-20 13:40:00,19.92,19.94,19.91,19.93,10000.0,17.2924,17.3097,17.2837,17.301,10000.0
2012-06-20 13:50:00,19.92,19.94,19.9,19.94,41700.0,17.2924,17.3097,17.275,17.3097,41700.0
2012-06-20 14:00:00,19.93,19.96,19.91,19.96,18600.0,17.301,17.3271,17.2837,17.3271,18600.0
2012-06-20 14:10:00,19.96,20.0,19.93,19.93,24700.0,17.3271,17.3618,17.301,17.301,24700.0
2012-06-20 14:20:00,19.94,19.96,19.9,19.9,27700.0,17.3097,17.3271,17.275,17.275,27700.0
2012-06-20 14:30:00,19.9,19.92,19.88,19.89,26800.0,17.275,17.2924,17.2576,17.2663,26800.0
2012-06-20 14:40:00,19.89,19.89,19.79,19.83,36600.0,17.2663,17.2663,17.1795,17.2142,36600.0
2012-06-20 14:50:00,19.83,19.85,19.82,19.85,19200.0,17.2142,17.2316,17.2055,17.2316,19200.0
2012-06-20 15:00:00,19.85,19.85,19.8,19.81,31200.0,17.2316,17.2316,17.1882,17.1969,31200.0
2012-06-20 15:10:00,19.8,19.82,19.78,19.79,44800.0,17.1882,17.2055,17.1708,17.1795,44800.0
2012-06-20 15:20:00,19.78,19.85,19.77,19.85,42400.0,17.1708,17.2316,17.1621,17.2316,42400.0
2012-06-20 15:30:00,19.84,19.86,19.78,19.79,32900.0,17.2229,17.2403,17.1708,17.1795,32900.0
2012-06-20 15:40:00,19.79,19.85,19.78,19.81,38300.0,17.1795,17.2316,17.1708,17.1969,38300.0
2012-06-20 15:50:00,19.81,19.85,19.8,19.84,92700.0,17.1969,17.2316,17.1882,17.2229,92700.0
2012-06-21 09:30:00,19.97,19.99,19.9,19.96,61400.0,17.3358,17.3531,17.275,17.3271,61400.0
2012-06-21 09:40:00,19.96,19.96,19.88,19.89,18600.0,17.3271,17.3271,17.2576,17.2663,18600.0
2012-06-21 09:50:00,19.88,19.95,19.88,19.9,34500.0,17.2576,17.3184,17.2576,17.275,34500.0
2012-06-21 10:00:00,19.9,19.91,19.79,19.82,33500.0,17.275,17.2837,17.1795,17.2055,33500.0
2012-06-21 10:10:00,19.82,19.87,19.78,19.79,48000.0,17.2055,17.2489,17.1708,17.1795,48000.0
2012-06-21 10:20:00,19.78,19.79,19.75,19.79,33100.0,17.1708,17.1795,17.1448,17.1795,33100.0
2012-06-21 10:30:00,19.8,19.8,19.74,19.76,8700.0,17.1882,17.1882,17.1361,17.1535,8700.0
2012-06-21 10:40:00,19.75,19.79,19.75,19.78,9000.0,17.1448,17.1795,17.1448,17.1708,9000.0
2012-06-21 10:50:00,19.78,19.8,19.78,19.79,14400.0,17.1708,17.1882,17.1708,17.1795,14400.0
2012-06-21 11:00:00,19.79,19.79,19.69,19.7,22300.0,17.1795,17.1795,17.0927,17.1014,22300.0
2012-06-21 11:10:00,19.69,19.71,19.66,19.7,14500.0,17.0927,17.1101,17.0666,17.1014,14500.0
2012-06-21 11:20:00,19.69,19.72,19.69,19.7,26300.0,17.0927,17.1187,17.0927,17.1014,26300.0
2012-06-21 11:30:00,19.71,19.73,19.69,19.73,19600.0,17.1101,17.1274,17.0927,17.1274,19600.0
2012-06-21 11:40:00,19.73,19.76,19.7,19.76,18500.0,17.1274,17.1535,17.1014,17.1535,18500.0
2012-06-21 11:50:00,19.76,19.8,19.76,19.8,18200.0,17.1535,17.1882,17.1535,17.1882,18200.0
2012-06-21 12:00:00,19.8,19.81,19.76,19.76,25900.0,17.1882,17.1969,17.1535,17.1535,25900.0
2012-06-21 12:10:00,19.76,19.77,19.74,19.75,13100.0,17.1535,17.1621,17.1361,17.1448,13100.0
2012-06-21 12:20:00,19.75,19.75,19.67,19.68,30800.0,17.1448,17.1448,17.0753,17.084,30800.0
2012-06-21 12:30:00,19.68,19.72,19.67,19.7,22100.0,17.084,17.1187,17.0753,17.1014,22100.0
2012-06-21 12:40:00,19.7,19.7,19.67,19.69,17700.0,17.1014,17.1014,17.0753,17.0927,17700.0
2012-06-21 12:50:00,19.69,19.69,19.68,19.69,6800.0,17.0927,17.0927,17.084,17.0927,6800.0
2012-06-21 13:00:00,19.69,19.72,19.68,19.7,15500.0,17.0927,17.1187,17.084,17.1014,15500.0
2012-06-21 13:10:00,19.7,19.71,19.65,19.65,17200.0,17.1014,17.1101,17.058,17.058,17200.0
2012-06-21 13:20:00,19.64,19.66,19.63,19.64,15200.0,17.0493,17.0666,17.0406,17.0493,15200.0
2012-06-21 13:30:00,19.63,19.64,19.6,19.62,48200.0,17.0406,17.0493,17.0146,17.0319,48200.0
2012-06-21 13:40:00,19.62,19.62,19.59,19.59,21800.0,17.0319,17.0319,17.0059,17.0059,21800.0
2012-06-21 13:50:00,19.59,19.62,19.59,19.59,22500.0,17.0059,17.0319,17.0059,17.0059,22500.0
2012-06-21 14:00:00,19.59,19.6,19.56,19.58,20900.0,17.0059,17.0146,16.9798,16.9972,20900.0
2012-06-21 14:10:00,19.58,19.59,19.54,19.54,21300.0,16.9972,17.0059,16.9625,16.9625,21300.0
2012-06-21 14:20:00,19.55,19.55,19.5,19.52,25100.0,16.9712,16.9712,16.9278,16.9451,25100.0
2012-06-21 14:30:00,19.52,19.53,19.51,19.51,12900.0,16.9451,16.9538,16.9364,16.9364,12900.0
2012-06-21 14:40:00,19.52,19.56,19.51,19.53,34800.0,16.9451,16.9798,16.9364,16.9538,34800.0
2012-06-21 14:50:00,19.53,19.54,19.51,19.52,29800.0,16.9538,16.9625,16.9364,16.9451,29800.0
2012-06-21 15:00:00,19.52,19.53,19.51,19.51,37300.0,16.9451,16.9538,16.9364,16.9364,37300.0
2012-06-21 15:10:00,19.52,19.52,19.47,19.48,48800.0,16.9451,16.9451,16.9017,16.9104,48800.0
2012-06-21 15:20:00,19.48,19.52,19.46,19.51,36000.0,16.9104,16.9451,16.893,16.9364,36000.0
2012-06-21 15:30:00,19.52,19.56,19.49,19.51,64200.0,16.9451,16.9798,16.9191,16.9364,64200.0
2012-06-21 15:40:00,19.51,19.53,19.47,19.48,66700.0,16.9364,16.9538,16.9017,16.9104,66700.0
2012-06-21 15:50:00,19.49,19.53,19.46,19.5,208600.0,16.9191,16.9538,16.893,16.9278,208600.0
2012-06-22 09:30:00,19.55,19.67,19.52,19.56,23100.0,16.9712,17.0753,16.9451,16.9798,23100.0
2012-06-22 09:40:00,19.57,19.6,19.55,19.57,18400.0,16.9885,17.0146,16.9712,16.9885,18400.0
2012-06-22 09:50:00,19.58,19.59,19.54,19.55,9900.0,16.9972,17.0059,16.9625,16.9712,9900.0
2012-06-22 10:00:00,19.54,19.55,19.47,19.47,13900.0,16.9625,16.9712,16.9017,16.9017,13900.0
2012-06-22 10:10:00,19.48,19.48,19.42,19.42,15600.0,16.9104,16.9104,16.8583,16.8583,15600.0
2012-06-22 10:20:00,19.42,19.43,19.37,19.37,14200.0,16.8583,16.867,16.8149,16.8149,14200.0
2012-06-22 10:30:00,19.37,19.41,19.34,19.38,19400.0,16.8149,16.8496,16.7889,16.8236,19400.0
2012-06-22 10:40:00,19.37,19.41,19.37,19.39,14200.0,16.8149,16.8496,16.8149,16.8323,14200.0
2012-06-22 10:50:00,19.39,19.44,19.39,19.4,18900.0,16.8323,16.8757,16.8323,16.8409,18900.0
2012-06-22 11:00:00,19.4,19.42,19.37,19.38,15600.0,16.8409,16.8583,16.8149,16.8236,15600.0
2012-06-22 11:10:00,19.38,19.38,19.35,19.38,7700.0,16.8236,16.8236,16.7975,16.8236,7700.0
2012-06-22 11:20:00,19.38,19.38,19.34,19.34,18100.0,16.8236,16.8236,16.7889,16.7889,18100.0
2012-06-22 11:30:00,19.34,19.37,19.34,19.37,13600.0,16.7889,16.8149,16.7889,16.8149,13600.0
2012-06-22 11:40:00,19.37,19.38,19.36,19.36,12400.0,16.8149,16.8236,16.8062,16.8062,12400.0
2012-06-22 11:50:00,19.36,19.36,19.33,19.35,11200.0,16.8062,16.8062,16.7802,16.7975,11200.0
2012-06-22 12:00:00,19.35,19.35,19.31,19.31,18500.0,16.7975,16.7975,16.7628,16.7628,18500.0
2012-06-22 12:10:00,19.31,19.33,19.29,19.31,17700.0,16.7628,16.7802,16.7455,16.7628,17700.0
2012-06-22 12:20:00,19.31,19.32,19.29,19.31,29800.0,16.7628,16.7715,16.7455,16.7628,29800.0
2012-06-22 12:30:00,19.3,19.31,19.28,19.28,14400.0,16.7541,16.7628,16.7368,16.7368,14400.0
2012-06-22 12:40:00,19.28,19.32,19.28,19.31,31600.0,16.7368,16.7715,16.7368,16.7628,31600.0
2012-06-22 12:50:00,19.3,19.33,19.28,19.29,102100.0,16.7541,16.7802,16.7368,16.7455,102100.0
2012-06-22 13:00:00,19.3,19.32,19.29,19.32,21700.0,16.7541,16.7715,16.7455,16.7715,21700.0
2012-06-22 13:10:00,19.33,19.36,19.3,19.36,80200.0,16.7802,16.8062,16.7541,16.8062,80200.0
2012-06-22 13:20:00,19.36,19.36,19.33,19.34,17900.0,16.8062,16.8062,16.7802,16.7889,17900.0
2012-06-22 13:30:00,19.34,19.37,19.34,19.36,15200.0,16.7889,16.8149,16.7889,16.8062,15200.0
2012-06-22 13:40:00,19.35,19.37,19.35,19.37,9200.0,16.7975,16.8149,16.7975,16.8149,9200.0
2012-06-22 13:50:00,19.36,19.36,19.33,19.34,11400.0,16.8062,16.8062,16.7802,16.7889,11400.0
2012-06-22 14:00:00,19.34,19.42,19.33,19.42,37300.0,16.7889,16.8583,16.7802,16.8583,37300.0
2012-06-22 14:10:00,19.42,19.45,19.41,19.44,46000.0,16.8583,16.8843,16.8496,16.8757,46000.0
2012-06-22 14:20:00,19.43,19.44,19.41,19.43,28100.0,16.867,16.8757,16.8496,16.867,28100.0
2012-06-22 14:30:00,19.42,19.44,19.42,19.44,8000.0,16.8583,16.8757,16.8583,16.8757,8000.0
2012-06-22 14:40:00,19.44,19.52,19.44,19.52,58700.0,16.8757,16.9451,16.8757,16.9451,58700.0
2012-06-22 14:50:00,19.52,19.55,19.52,19.55,24000.0,16.9451,16.9712,16.9451,16.9712,24000.0
2012-06-22 15:00:00,19.54,19.55,19.47,19.47,40500.0,16.9625,16.9712,16.9017,16.9017,40500.0
2012-06-22 15:10:00,19.47,19.48,19.44,19.45,52100.0,16.9017,16.9104,16.8757,16.8843,52100.0
2012-06-22 15:20:00,19.45,19.45,19.4,19.42,48600.0,16.8843,16.8843,16.8409,16.8583,48600.0
2012-06-22 15:30:00,19.42,19.44,19.41,19.44,66500.0,16.8583,16.8757,16.8496,16.8757,66500.0
2012-06-22 15:40:00,19.43,19.48,19.43,19.46,85400.0,16.867,16.9104,16.867,16.893,85400.0
2012-06-22 15:50:00,19.47,19.5,19.36,19.37,340700.0,16.9017,16.9278,16.8062,16.8149,340700.0
2012-06-25 09:30:00,20.31,21.03,20.31,20.96,721300.0,17.6309,18.2559,17.6309,18.1952,721300.0
2012-06-25 09:40:00,20.94,20.96,20.69,20.84,539500.0,18.1778,18.1952,17.9608,18.091,539500.0
2012-06-25 09:50:00,20.84,20.99,20.74,20.81,669600.0,18.091,18.2212,18.0042,18.065,669600.0
2012-06-25 10:00:00,20.82,20.82,20.63,20.74,389600.0,18.0736,18.0736,17.9087,18.0042,389600.0
2012-06-25 10:10:00,20.74,20.9,20.69,20.85,535800.0,18.0042,18.1431,17.9608,18.0997,535800.0
2012-06-25 10:20:00,20.84,21.45,20.8,21.4,1086200.0,18.091,18.6205,18.0563,18.5771,1086200.0
2012-06-25 10:30:00,21.41,21.64,21.32,21.43,770200.0,18.5858,18.7855,18.5077,18.6032,770200.0
2012-06-25 10:40:00,21.41,21.55,21.24,21.48,1090200.0,18.5858,18.7073,18.4382,18.6466,1090200.0
2012-06-25 10:50:00,21.48,22.08,21.47,22.03,1087400.0,18.6466,19.1674,18.6379,19.124,1087400.0
2012-06-25 11:00:00,22.0,22.1,21.64,21.76,770000.0,19.098,19.1848,18.7855,18.8896,770000.0
2012-06-25 11:10:00,21.77,22.04,21.69,21.91,463000.0,18.8983,19.1327,18.8289,19.0198,463000.0
2012-06-25 11:20:00,21.91,22.09,21.79,21.81,635200.0,19.0198,19.1761,18.9157,18.933,635200.0
2012-06-25 11:30:00,21.81,21.87,21.7,21.83,300400.0,18.933,18.9851,18.8376,18.9504,300400.0
2012-06-25 11:40:00,21.83,22.0,21.81,21.88,416400.0,18.9504,19.098,18.933,18.9938,416400.0
2012-06-25 11:50:00,21.87,22.06,21.85,22.06,522000.0,18.9851,19.1501,18.9678,19.1501,522000.0
2012-06-25 12:00:00,22.05,22.21,21.95,21.97,364500.0,19.1414,19.2803,19.0546,19.0719,364500.0
2012-06-25 12:10:00,21.96,22.05,21.9,21.94,291200.0,19.0633,19.1414,19.0112,19.0459,291200.0
2012-06-25 12:20:00,21.94,21.94,21.75,21.84,143500.0,19.0459,19.0459,18.881,18.9591,143500.0
2012-06-25 12:30:00,21.83,21.9,21.83,21.83,91300.0,18.9504,19.0112,18.9504,18.9504,91300.0
2012-06-25 12:40:00,21.83,21.92,21.82,21.92,83800.0,18.9504,19.0285,18.9417,19.0285,83800.0
2012-06-25 12:50:00,21.92,21.96,21.88,21.92,115600.0,19.0285,19.0633,18.9938,19.0285,115600.0
2012-06-25 13:00:00,21.92,21.97,21.88,21.94,109100.0,19.0285,19.0719,18.9938,19.0459,109100.0
2012-06-25 13:10:00,21.94,21.97,21.85,21.87,116600.0,19.0459,19.0719,18.9678,18.9851,116600.0
2012-06-25 13:20:00,21.86,21.92,21.82,21.82,83300.0,18.9764,19.0285,18.9417,18.9417,83300.0
2012-06-25 13:30:00,21.82,21.82,21.66,21.67,192300.0,18.9417,18.9417,18.8028,18.8115,192300.0
2012-06-25 13:40:00,21.67,21.71,21.55,21.55,204900.0,18.8115,18.8462,18.7073,18.7073,204900.0
2012-06-25 13:50:00,21.56,21.65,21.55,21.59,272900.0,18.716,18.7941,18.7073,18.7421,272900.0
2012-06-25 14:00:00,21.6,21.65,21.55,21.61,165500.0,18.7507,18.7941,18.7073,18.7594,165500.0
2012-06-25 14:10:00,21.62,21.66,21.5,21.5,151200.0,18.7681,18.8028,18.6639,18.6639,151200.0
2012-06-25 14:20:00,21.5,21.55,21.46,21.48,155100.0,18.6639,18.7073,18.6292,18.6466,155100.0
2012-06-25 14:30:00,21.48,21.48,21.34,21.41,295900.0,18.6466,18.6466,18.525,18.5858,295900.0
2012-06-25 14:40:00,21.41,21.54,21.37,21.52,249700.0,18.5858,18.6987,18.5511,18.6813,249700.0
2012-06-25 14:50:00,21.53,21.6,21.49,21.49,189200.0,18.69,18.7507,18.6553,18.6553,189200.0
2012-06-25 15:00:00,21.49,21.8,21.48,21.79,307000.0,18.6553,18.9244,18.6466,18.9157,307000.0
2012-06-25 15:10:00,21.79,21.93,21.79,21.92,237100.0,18.9157,19.0372,18.9157,19.0285,237100.0
2012-06-25 15:20:00,21.92,21.95,21.82,21.9,302400.0,19.0285,19.0546,18.9417,19.0112,302400.0
2012-06-25 15:30:00,21.89,21.98,21.82,21.96,330900.0,19.0025,19.0806,18.9417,19.0633,330900.0
2012-06-25 15:40:00,21.95,22.01,21.86,21.96,539900.0,19.0546,19.1067,18.9764,19.0633,539900.0
2012-06-25 15:50:00,21.96,21.97,21.85,21.86,1012300.0,19.0633,19.0719,18.9678,18.9764,1012300.0
2012-06-26 09:30:00,21.86,22.07,21.86,21.98,236800.0,18.9764,19.1587,18.9764,19.0806,236800.0
2012-06-26 09:40:00,21.99,21.99,21.76,21.77,188900.0,19.0893,19.0893,18.8896,18.8983,188900.0
2012-06-26 09:50:00,21.77,21.96,21.76,21.93,265500.0,18.8983,19.0633,18.8896,19.0372,265500.0
2012-06-26 10:00:00,21.93,21.94,21.72,21.76,150700.0,19.0372,19.0459,18.8549,18.8896,150700.0
2012-06-26 10:10:00,21.76,21.78,21.63,21.77,230300.0,18.8896,18.907,18.7768,18.8983,230300.0
2012-06-26 10:20:00,21.77,21.93,21.74,21.86,188400.0,18.8983,19.0372,18.8723,18.9764,188400.0
2012-06-26 10:30:00,21.86,22.0,21.82,21.98,214900.0,18.9764,19.098,18.9417,19.0806,214900.0
2012-06-26 10:40:00,21.99,22.0,21.88,21.92,82500.0,19.0893,19.098,18.9938,19.0285,82500.0
2012-06-26 10:50:00,21.92,22.07,21.85,22.03,246200.0,19.0285,19.1587,18.9678,19.124,246200.0
2012-06-26 11:00:00,22.02,22.06,22.0,22.01,220400.0,19.1153,19.1501,19.098,19.1067,220400.0
2012-06-26 11:10:00,22.01,22.17,22.0,22.15,212700.0,19.1067,19.2456,19.098,19.2282,212700.0
2012-06-26 11:20:00,22.15,22.49,22.15,22.4,338000.0,19.2282,19.5233,19.2282,19.4452,338000.0
2012-06-26 11:30:00,22.4,22.46,22.3,22.43,165000.0,19.4452,19.4973,19.3584,19.4713,165000.0
2012-06-26 11:40:00,22.44,22.54,22.4,22.43,169000.0,19.4799,19.5667,19.4452,19.4713,169000.0
2012-06-26 11:50:00,22.43,22.47,22.37,22.44,92800.0,19.4713,19.506,19.4192,19.4799,92800.0
2012-06-26 12:00:00,22.44,22.44,22.28,22.3,80000.0,19.4799,19.4799,19.341,19.3584,80000.0
2012-06-26 12:10:00,22.3,22.39,22.29,22.36,104500.0,19.3584,19.4365,19.3497,19.4105,104500.0
2012-06-26 12:20:00,22.36,22.36,22.3,22.35,71300.0,19.4105,19.4105,19.3584,19.4018,71300.0
2012-06-26 12:30:00,22.35,22.36,22.27,22.3,84200.0,19.4018,19.4105,19.3324,19.3584,84200.0
2012-06-26 12:40:00,22.29,22.39,22.29,22.36,97700.0,19.3497,19.4365,19.3497,19.4105,97700.0
2012-06-26 12:50:00,22.37,22.38,22.34,22.35,37700.0,19.4192,19.4279,19.3931,19.4018,37700.0
2012-06-26 13:00:00,22.36,22.37,22.29,22.34,81100.0,19.4105,19.4192,19.3497,19.3931,81100.0
2012-06-26 13:10:00,22.34,22.35,22.29,22.31,44000.0,19.3931,19.4018,19.3497,19.3671,44000.0
2012-06-26 13:20:00,22.31,22.33,22.25,22.31,43100.0,19.3671,19.3844,19.315,19.3671,43100.0
2012-06-26 13:30:00,22.31,22.31,22.27,22.27,35200.0,19.3671,19.3671,19.3324,19.3324,35200.0
2012-06-26 13:40:00,22.27,22.28,22.15,22.19,74100.0,19.3324,19.341,19.2282,19.2629,74100.0
2012-06-26 13:50:00,22.18,22.24,22.15,22.22,60100.0,19.2542,19.3063,19.2282,19.289,60100.0
2012-06-26 14:00:00,22.22,22.23,22.17,22.22,48100.0,19.289,19.2976,19.2456,19.289,48100.0
2012-06-26 14:10:00,22.21,22.24,22.19,22.22,50700.0,19.2803,19.3063,19.2629,19.289,50700.0
2012-06-26 14:20:00,22.23,22.25,22.15,22.15,40300.0,19.2976,19.315,19.2282,19.2282,40300.0
2012-06-26 14:30:00,22.15,22.16,22.1,22.14,112200.0,19.2282,19.2369,19.1848,19.2195,112200.0
2012-06-26 14:40:00,22.14,22.24,22.14,22.23,99800.0,19.2195,19.3063,19.2195,19.2976,99800.0
2012-06-26 14:50:00,22.24,22.31,22.2,22.3,114800.0,19.3063,19.3671,19.2716,19.3584,114800.0
2012-06-26 15:00:00,22.29,22.32,22.25,22.28,103400.0,19.3497,19.3758,19.315,19.341,103400.0
2012-06-26 15:10:00,22.29,22.3,22.27,22.3,103700.0,19.3497,19.3584,19.3324,19.3584,103700.0
2012-06-26 15:20:00,22.3,22.3,22.24,22.28,126100.0,19.3584,19.3584,19.3063,19.341,126100.0
2012-06-26 15:30:00,22.28,22.34,22.27,22.33,187400.0,19.341,19.3931,19.3324,19.3844,187400.0
2012-06-26 15:40:00,22.33,22.33,22.21,22.22,282900.0,19.3844,19.3844,19.2803,19.289,282900.0
2012-06-26 15:50:00,22.21,22.27,22.19,22.19,342200.0,19.2803,19.3324,19.2629,19.2629,342200.0
2012-06-27 09:30:00,22.19,22.23,21.98,22.02,99800.0,19.2629,19.2976,19.0806,19.1153,99800.0
2012-06-27 09:40:00,22.0,22.02,21.72,21.75,192500.0,19.098,19.1153,18.8549,18.881,192500.0
2012-06-27 09:50:00,21.76,22.02,21.74,22.01,210000.0,18.8896,19.1153,18.8723,19.1067,210000.0
2012-06-27 10:00:00,22.01,22.04,21.95,22.0,163600.0,19.1067,19.1327,19.0546,19.098,163600.0
2012-06-27 10:10:00,22.0,22.12,21.99,22.12,216000.0,19.098,19.2021,19.0893,19.2021,216000.0
2012-06-27 10:20:00,22.12,22.17,22.06,22.07,107500.0,19.2021,19.2456,19.1501,19.1587,107500.0
2012-06-27 10:30:00,22.07,22.09,22.0,22.01,104400.0,19.1587,19.1761,19.098,19.1067,104400.0
2012-06-27 10:40:00,22.01,22.02,21.87,21.87,59000.0,19.1067,19.1153,18.9851,18.9851,59000.0
2012-06-27 10:50:00,21.87,21.95,21.86,21.92,67300.0,18.9851,19.0546,18.9764,19.0285,67300.0
2012-06-27 11:00:00,21.93,21.99,21.9,21.97,71500.0,19.0372,19.0893,19.0112,19.0719,71500.0
2012-06-27 11:10:00,21.97,21.97,21.91,21.96,83400.0,19.0719,19.0719,19.0198,19.0633,83400.0
2012-06-27 11:20:00,21.96,22.0,21.93,22.0,50700.0,19.0633,19.098,19.0372,19.098,50700.0
2012-06-27 11:30:00,22.0,22.01,21.97,22.0,65500.0,19.098,19.1067,19.0719,19.098,65500.0
2012-06-27 11:40:00,22.0,22.07,21.99,22.06,40500.0,19.098,19.1587,19.0893,19.1501,40500.0
2012-06-27 11:50:00,22.06,22.06,22.0,22.0,41400.0,19.1501,19.1501,19.098,19.098,41400.0
2012-06-27 12:00:00,22.0,22.04,21.98,22.03,42300.0,19.098,19.1327,19.0806,19.124,42300.0
2012-06-27 12:10:00,22.03,22.05,22.02,22.05,32300.0,19.124,19.1414,19.1153,19.1414,32300.0
2012-06-27 12:20:00,22.04,22.05,22.0,22.0,15400.0,19.1327,19.1414,19.098,19.098,15400.0
2012-06-27 12:30:00,22.0,22.01,21.89,21.9,49800.0,19.098,19.1067,19.0025,19.0112,49800.0
2012-06-27 12:40:00,21.89,21.9,21.86,21.89,115700.0,19.0025,19.0112,18.9764,19.0025,115700.0
2012-06-27 12:50:00,21.88,21.9,21.88,21.89,25700.0,18.9938,19.0112,18.9938,19.0025,25700.0
2012-06-27 13:00:00,21.89,21.92,21.89,21.92,99700.0,19.0025,19.0285,19.0025,19.0285,99700.0
2012-06-27 13:10:00,21.93,21.95,21.92,21.95,38200.0,19.0372,19.0546,19.0285,19.0546,38200.0
2012-06-27 13:20:00,21.94,21.95,21.93,21.94,25900.0,19.0459,19.0546,19.0372,19.0459,25900.0
2012-06-27 13:30:00,21.94,21.94,21.93,21.93,35900.0,19.0459,19.0459,19.0372,19.0372,35900.0
2012-06-27 13:40:00,21.94,21.97,21.93,21.96,61200.0,19.0459,19.0719,19.0372,19.0633,61200.0
2012-06-27 13:50:00,21.96,21.96,21.92,21.95,53600.0,19.0633,19.0633,19.0285,19.0546,53600.0
2012-06-27 14:00:00,21.95,21.95,21.89,21.91,49600.0,19.0546,19.0546,19.0025,19.0198,49600.0
2012-06-27 14:10:00,21.91,21.91,21.83,21.83,65900.0,19.0198,19.0198,18.9504,18.9504,65900.0
2012-06-27 14:20:00,21.83,21.84,21.8,21.82,73900.0,18.9504,18.9591,18.9244,18.9417,73900.0
2012-06-27 14:30:00,21.82,21.85,21.81,21.82,48200.0,18.9417,18.9678,18.933,18.9417,48200.0
2012-06-27 14:40:00,21.81,21.82,21.78,21.79,67100.0,18.933,18.9417,18.907,18.9157,67100.0
2012-06-27 14:50:00,21.78,21.82,21.77,21.82,105100.0,18.907,18.9417,18.8983,18.9417,105100.0
2012-06-27 15:00:00,21.82,21.83,21.76,21.78,142200.0,18.9417,18.9504,18.8896,18.907,142200.0
2012-06-27 15:10:00,21.78,21.83,21.77,21.81,60800.0,18.907,18.9504,18.8983,18.933,60800.0
2012-06-27 15:20:00,21.82,21.84,21.79,21.81,113500.0,18.9417,18.9591,18.9157,18.933,113500.0
2012-06-27 15:30:00,21.81,21.81,21.74,21.74,149900.0,18.933,18.933,18.8723,18.8723,149900.0
2012-06-27 15:40:00,21.74,21.82,21.74,21.76,397900.0,18.8723,18.9417,18.8723,18.8896,397900.0
2012-06-27 15:50:00,21.76,21.77,21.72,21.75,384000.0,18.8896,18.8983,18.8549,18.881,384000.0
2012-06-28 09:30:00,21.81,21.81,21.65,21.79,59200.0,18.933,18.933,18.7941,18.9157,59200.0
2012-06-28 09:40:00,21.8,21.8,21.7,21.73,41700.0,18.9244,18.9244,18.8376,18.8636,41700.0
2012-06-28 09:50:00,21.73,21.73,21.69,21.69,55400.0,18.8636,18.8636,18.8289,18.8289,55400.0
2012-06-28 10:00:00,21.7,21.8,21.65,21.66,86000.0,18.8376,18.9244,18.7941,18.8028,86000.0
2012-06-28 10:10:00,21.65,21.75,21.63,21.75,66400.0,18.7941,18.881,18.7768,18.881,66400.0
2012-06-28 10:20:00,21.76,21.79,21.74,21.75,56500.0,18.8896,18.9157,18.8723,18.881,56500.0
2012-06-28 10:30:00,21.75,21.75,21.51,21.54,97300.0,18.881,18.881,18.6726,18.6987,97300.0
2012-06-28 10:40:00,21.54,21.64,21.54,21.59,67900.0,18.6987,18.7855,18.6987,18.7421,67900.0
2012-06-28 10:50:00,21.59,21.63,21.56,21.63,76800.0,18.7421,18.7768,18.716,18.7768,76800.0
2012-06-28 11:00:00,21.63,21.64,21.61,21.62,39200.0,18.7768,18.7855,18.7594,18.7681,39200.0
2012-06-28 11:10:00,21.62,21.63,21.55,21.57,63100.0,18.7681,18.7768,18.7073,18.7247,63100.0
2012-06-28 11:20:00,21.58,21.66,21.57,21.63,199400.0,18.7334,18.8028,18.7247,18.7768,199400.0
2012-06-28 11:30:00,21.63,21.65,21.62,21.63,40100.0,18.7768,18.7941,18.7681,18.7768,40100.0
2012-06-28 11:40:00,21.63,21.65,21.6,21.64,93200.0,18.7768,18.7941,18.7507,18.7855,93200.0
2012-06-28 11:50:00,21.64,21.64,21.62,21.62,29000.0,18.7855,18.7855,18.7681,18.7681,29000.0
2012-06-28 12:00:00,21.63,21.63,21.59,21.61,15900.0,18.7768,18.7768,18.7421,18.7594,15900.0
2012-06-28 12:10:00,21.61,21.62,21.58,21.58,24100.0,18.7594,18.7681,18.7334,18.7334,24100.0
2012-06-28 12:20:00,21.59,21.59,21.54,21.54,67600.0,18.7421,18.7421,18.6987,18.6987,67600.0
2012-06-28 12:30:00,21.55,21.56,21.46,21.46,187400.0,18.7073,18.716,18.6292,18.6292,187400.0
2012-06-28 12:40:00,21.47,21.53,21.45,21.45,169800.0,18.6379,18.69,18.6205,18.6205,169800.0
2012-06-28 12:50:00,21.45,21.49,21.4,21.47,112500.0,18.6205,18.6553,18.5771,18.6379,112500.0
2012-06-28 13:00:00,21.49,21.53,21.45,21.5,138700.0,18.6553,18.69,18.6205,18.6639,138700.0
2012-06-28 13:10:00,21.51,21.57,21.5,21.57,119200.0,18.6726,18.7247,18.6639,18.7247,119200.0
2012-06-28 13:20:00,21.57,21.58,21.52,21.53,142800.0,18.7247,18.7334,18.6813,18.69,142800.0
2012-06-28 13:30:00,21.53,21.55,21.5,21.55,134200.0,18.69,18.7073,18.6639,18.7073,134200.0
2012-06-28 13:40:00,21.55,21.55,21.52,21.52,57800.0,18.7073,18.7073,18.6813,18.6813,57800.0
2012-06-28 13:50:00,21.52,21.56,21.51,21.53,39300.0,18.6813,18.716,18.6726,18.69,39300.0
2012-06-28 14:00:00,21.53,21.54,21.45,21.45,31000.0,18.69,18.6987,18.6205,18.6205,31000.0
2012-06-28 14:10:00,21.45,21.46,21.37,21.37,41600.0,18.6205,18.6292,18.5511,18.5511,41600.0
2012-06-28 14:20:00,21.37,21.46,21.37,21.46,205100.0,18.5511,18.6292,18.5511,18.6292,205100.0
2012-06-28 14:30:00,21.46,21.51,21.44,21.49,72300.0,18.6292,18.6726,18.6118,18.6553,72300.0
2012-06-28 14:40:00,21.48,22.04,21.47,21.8,1044800.0,18.6466,19.1327,18.6379,18.9244,1044800.0
2012-06-28 14:50:00,21.81,21.89,21.71,21.86,207100.0,18.933,19.0025,18.8462,18.9764,207100.0
2012-06-28 15:00:00,21.86,21.88,21.71,21.73,318600.0,18.9764,18.9938,18.8462,18.8636,318600.0
2012-06-28 15:10:00,21.74,21.77,21.7,21.75,55500.0,18.8723,18.8983,18.8376,18.881,55500.0
2012-06-28 15:20:00,21.75,21.82,21.73,21.79,93200.0,18.881,18.9417,18.8636,18.9157,93200.0
2012-06-28 15:30:00,21.78,21.87,21.76,21.86,142600.0,18.907,18.9851,18.8896,18.9764,142600.0
2012-06-28 15:40:00,21.87,21.87,21.76,21.84,264500.0,18.9851,18.9851,18.8896,18.9591,264500.0
2012-06-28 15:50:00,21.83,21.88,21.75,21.76,555000.0,18.9504,18.9938,18.881,18.8896,555000.0
2012-06-29 09:30:00,26.05,26.92,25.4,26.09,1405100.0,22.6137,23.369,22.0495,22.6485,1405100.0
2012-06-29 09:40:00,26.06,26.49,26.06,26.26,706300.0,22.6224,22.9957,22.6224,22.796,706300.0
2012-06-29 09:50:00,26.26,26.28,25.88,26.08,584800.0,22.796,22.8134,22.4662,22.6398,584800.0
2012-06-29 10:00:00,26.08,26.39,26.05,26.17,585500.0,22.6398,22.9089,22.6137,22.7179,585500.0
2012-06-29 10:10:00,26.17,26.58,26.04,26.55,355900.0,22.7179,23.0738,22.6051,23.0478,355900.0
2012-06-29 10:20:00,26.55,26.6,25.5,26.45,331700.0,23.0478,23.0912,22.1363,22.961,331700.0
2012-06-29 10:30:00,26.44,26.5,26.35,26.47,218000.0,22.9523,23.0044,22.8742,22.9783,218000.0
2012-06-29 10:40:00,26.47,26.5,26.35,26.48,265800.0,22.9783,23.0044,22.8742,22.987,265800.0
2012-06-29 10:50:00,26.48,26.5,26.35,26.45,308700.0,22.987,23.0044,22.8742,22.961,308700.0
2012-06-29 11:00:00,26.45,26.99,26.45,26.79,796100.0,22.961,23.4297,22.961,23.2561,796100.0
2012-06-29 11:10:00,26.8,26.8,26.66,26.73,203100.0,23.2648,23.2648,23.1433,23.204,203100.0
2012-06-29 11:20:00,26.71,26.77,26.56,26.64,201900.0,23.1867,23.2388,23.0565,23.1259,201900.0
2012-06-29 11:30:00,26.63,26.79,26.56,26.69,247400.0,23.1172,23.2561,23.0565,23.1693,247400.0
2012-06-29 11:40:00,26.69,26.9,26.69,26.8,277500.0,23.1693,23.3516,23.1693,23.2648,277500.0
2012-06-29 11:50:00,26.79,26.9,26.78,26.89,210900.0,23.2561,23.3516,23.2474,23.3429,210900.0
2012-06-29 12:00:00,26.89,26.91,26.82,26.89,244100.0,23.3429,23.3603,23.2822,23.3429,244100.0
2012-06-29 12:10:00,26.89,26.91,26.8,26.88,213200.0,23.3429,23.3603,23.2648,23.3343,213200.0
2012-06-29 12:20:00,26.88,27.17,26.82,27.12,545100.0,23.3343,23.586,23.2822,23.5426,545100.0
2012-06-29 12:30:00,27.12,27.25,27.08,27.17,236000.0,23.5426,23.6554,23.5079,23.586,236000.0
2012-06-29 12:40:00,27.17,27.29,27.14,27.24,259100.0,23.586,23.6902,23.56,23.6468,259100.0
2012-06-29 12:50:00,27.24,27.4,27.2,27.26,255700.0,23.6468,23.7857,23.612,23.6641,255700.0
2012-06-29 13:00:00,27.26,27.29,27.03,27.1,257200.0,23.6641,23.6902,23.4645,23.5252,257200.0
2012-06-29 13:10:00,27.1,27.11,26.68,26.69,368000.0,23.5252,23.5339,23.1606,23.1693,368000.0
2012-06-29 13:20:00,26.7,26.76,26.5,26.67,282100.0,23.178,23.2301,23.0044,23.152,282100.0
2012-06-29 13:30:00,26.67,26.86,26.61,26.73,261900.0,23.152,23.3169,23.0999,23.204,261900.0
2012-06-29 13:40:00,26.73,26.76,26.51,26.55,298800.0,23.204,23.2301,23.0131,23.0478,298800.0
2012-06-29 13:50:00,26.55,26.8,26.55,26.78,171100.0,23.0478,23.2648,23.0478,23.2474,171100.0
2012-06-29 14:00:00,26.78,26.86,26.73,26.76,204500.0,23.2474,23.3169,23.204,23.2301,204500.0
2012-06-29 14:10:00,26.77,26.86,26.76,26.8,192900.0,23.2388,23.3169,23.2301,23.2648,192900.0
2012-06-29 14:20:00,26.8,26.85,26.76,26.78,156500.0,23.2648,23.3082,23.2301,23.2474,156500.0
2012-06-29 14:30:00,26.79,26.89,26.75,26.88,236700.0,23.2561,23.3429,23.2214,23.3343,236700.0
2012-06-29 14:40:00,26.88,27.08,26.87,27.0,169300.0,23.3343,23.5079,23.3256,23.4384,169300.0
2012-06-29 14:50:00,27.0,27.0,26.93,26.97,200400.0,23.4384,23.4384,23.3777,23.4124,200400.0
2012-06-29 15:00:00,26.97,27.12,26.93,27.11,205800.0,23.4124,23.5426,23.3777,23.5339,205800.0
2012-06-29 15:10:00,27.1,27.34,27.1,27.34,248700.0,23.5252,23.7336,23.5252,23.7336,248700.0
2012-06-29 15:20:00,27.35,27.44,27.29,27.4,289800.0,23.7423,23.8204,23.6902,23.7857,289800.0
2012-06-29 15:30:00,27.4,27.4,27.26,27.33,293900.0,23.7857,23.7857,23.6641,23.7249,293900.0
2012-06-29 15:40:00,27.34,27.43,27.23,27.4,304700.0,23.7336,23.8117,23.6381,23.7857,304700.0
2012-06-29 15:50:00,27.41,27.43,27.01,27.05,667300.0,23.7943,23.8117,23.4471,23.4818,667300.0
2012-07-02 09:30:00,26.7,27.06,26.55,27.03,390600.0,23.178,23.4905,23.0478,23.4645,390600.0
2012-07-02 09:40:00,27.01,27.24,26.96,27.21,334700.0,23.4471,23.6468,23.4037,23.6207,334700.0
2012-07-02 09:50:00,27.21,27.58,27.11,27.38,640500.0,23.6207,23.9419,23.5339,23.7683,640500.0
2012-07-02 10:00:00,27.38,27.4,27.07,27.39,349600.0,23.7683,23.7857,23.4992,23.777,349600.0
2012-07-02 10:10:00,27.39,27.39,27.25,27.36,210300.0,23.777,23.777,23.6554,23.7509,210300.0
2012-07-02 10:20:00,27.36,27.4,27.27,27.38,172200.0,23.7509,23.7857,23.6728,23.7683,172200.0
2012-07-02 10:30:00,27.38,27.38,27.3,27.32,110900.0,23.7683,23.7683,23.6989,23.7162,110900.0
2012-07-02 10:40:00,27.32,27.37,27.28,27.32,452100.0,23.7162,23.7596,23.6815,23.7162,452100.0
2012-07-02 10:50:00,27.32,27.36,27.29,27.3,330800.0,23.7162,23.7509,23.6902,23.6989,330800.0
2012-07-02 11:00:00,27.31,27.35,27.3,27.31,137200.0,23.7075,23.7423,23.6989,23.7075,137200.0
2012-07-02 11:10:00,27.31,27.37,27.16,27.36,240200.0,23.7075,23.7596,23.5773,23.7509,240200.0
2012-07-02 11:20:00,27.37,27.49,27.36,27.48,389400.0,23.7596,23.8638,23.7509,23.8551,389400.0
2012-07-02 11:30:00,27.48,27.62,27.38,27.62,303100.0,23.8551,23.9766,23.7683,23.9766,303100.0
2012-07-02 11:40:00,27.62,27.66,27.5,27.63,161000.0,23.9766,24.0114,23.8725,23.9853,161000.0
2012-07-02 11:50:00,27.63,27.79,27.57,27.78,192600.0,23.9853,24.1242,23.9332,24.1155,192600.0
2012-07-02 12:00:00,27.77,27.89,27.74,27.77,215500.0,24.1069,24.211,24.0808,24.1069,215500.0
2012-07-02 12:10:00,27.77,27.93,27.72,27.91,231000.0,24.1069,24.2458,24.0635,24.2284,231000.0
2012-07-02 12:20:00,27.92,28.08,27.9,28.03,431300.0,24.2371,24.376,24.2197,24.3326,431300.0
2012-07-02 12:30:00,28.02,28.13,28.0,28.07,233800.0,24.3239,24.4194,24.3065,24.3673,233800.0
2012-07-02 12:40:00,28.07,28.08,28.0,28.01,148300.0,24.3673,24.376,24.3065,24.3152,148300.0
2012-07-02 12:50:00,28.01,28.14,28.0,28.08,165000.0,24.3152,24.428,24.3065,24.376,165000.0
2012-07-02 13:00:00,28.08,28.21,28.05,28.21,86900.0,24.376,24.4888,24.3499,24.4888,86900.0
2012-07-02 13:10:00,28.21,28.33,28.17,28.31,270300.0,24.4888,24.593,24.4541,24.5756,270300.0
2012-07-02 13:20:00,28.31,28.44,28.31,28.41,186400.0,24.5756,24.6885,24.5756,24.6624,186400.0
2012-07-02 13:30:00,28.41,28.48,28.37,28.37,200700.0,24.6624,24.7232,24.6277,24.6277,200700.0
2012-07-02 13:40:00,28.37,28.43,28.36,28.38,117300.0,24.6277,24.6798,24.619,24.6364,117300.0
2012-07-02 13:50:00,28.37,28.38,28.2,28.26,198500.0,24.6277,24.6364,24.4801,24.5322,198500.0
2012-07-02 14:00:00,28.27,28.32,28.22,28.24,184400.0,24.5409,24.5843,24.4975,24.5149,184400.0
2012-07-02 14:10:00,28.24,28.4,28.23,28.36,131500.0,24.5149,24.6538,24.5062,24.619,131500.0
2012-07-02 14:20:00,28.35,28.39,28.32,28.39,79700.0,24.6103,24.6451,24.5843,24.6451,79700.0
2012-07-02 14:30:00,28.39,28.59,28.39,28.58,227500.0,24.6451,24.8187,24.6451,24.81,227500.0
2012-07-02 14:40:00,28.59,28.61,28.51,28.55,248500.0,24.8187,24.8361,24.7492,24.784,248500.0
2012-07-02 14:50:00,28.55,28.65,28.54,28.58,173700.0,24.784,24.8708,24.7753,24.81,173700.0
2012-07-02 15:00:00,28.59,28.63,28.44,28.45,141900.0,24.8187,24.8534,24.6885,24.6972,141900.0
2012-07-02 15:10:00,28.46,28.53,28.31,28.41,223300.0,24.7058,24.7666,24.5756,24.6624,223300.0
2012-07-02 15:20:00,28.41,28.54,28.39,28.48,152700.0,24.6624,24.7753,24.6451,24.7232,152700.0
2012-07-02 15:30:00,28.48,28.6,28.47,28.58,292400.0,24.7232,24.8274,24.7145,24.81,292400.0
2012-07-02 15:40:00,28.58,28.74,28.57,28.74,548400.0,24.81,24.9489,24.8013,24.9489,548400.0
2012-07-02 15:50:00,28.73,28.97,28.72,28.81,1220100.0,24.9402,25.1486,24.9315,25.0097,1220100.0
2012-07-03 09:30:00,28.31,28.43,28.0,28.3,491000.0,24.5756,24.6798,24.3065,24.5669,491000.0
2012-07-03 09:40:00,28.3,28.38,28.14,28.36,141300.0,24.5669,24.6364,24.428,24.619,141300.0
2012-07-03 09:50:00,28.36,28.5,28.32,28.48,117300.0,24.619,24.7406,24.5843,24.7232,117300.0
2012-07-03 10:00:00,28.48,28.57,28.45,28.51,255200.0,24.7232,24.8013,24.6972,24.7492,255200.0
2012-07-03 10:10:00,28.51,28.66,28.47,28.58,87000.0,24.7492,24.8795,24.7145,24.81,87000.0
2012-07-03 10:20:00,28.59,28.65,28.54,28.62,57900.0,24.8187,24.8708,24.7753,24.8447,57900.0
2012-07-03 10:30:00,28.62,28.68,28.59,28.62,151500.0,24.8447,24.8968,24.8187,24.8447,151500.0
2012-07-03 10:40:00,28.62,28.66,28.58,28.63,98800.0,24.8447,24.8795,24.81,24.8534,98800.0
2012-07-03 10:50:00,28.64,28.72,28.63,28.72,133900.0,24.8621,24.9315,24.8534,24.9315,133900.0
2012-07-03 11:00:00,28.71,28.79,28.71,28.74,125200.0,24.9229,24.9923,24.9229,24.9489,125200.0
2012-07-03 11:10:00,28.74,28.79,28.7,28.78,142500.0,24.9489,24.9923,24.9142,24.9836,142500.0
2012-07-03 11:20:00,28.78,28.79,28.69,28.72,113600.0,24.9836,24.9923,24.9055,24.9315,113600.0
2012-07-03 11:30:00,28.72,28.73,28.65,28.66,95900.0,24.9315,24.9402,24.8708,24.8795,95900.0
2012-07-03 11:40:00,28.66,28.66,28.53,28.64,186100.0,24.8795,24.8795,24.7666,24.8621,186100.0
2012-07-03 11:50:00,28.64,28.67,28.62,28.64,318800.0,24.8621,24.8881,24.8447,24.8621,318800.0
2012-07-03 12:00:00,28.64,28.69,28.44,28.44,150800.0,24.8621,24.9055,24.6885,24.6885,150800.0
2012-07-03 12:10:00,28.45,28.46,28.12,28.35,506600.0,24.6972,24.7058,24.4107,24.6103,506600.0
2012-07-03 12:20:00,28.35,28.41,28.24,28.27,221300.0,24.6103,24.6624,24.5149,24.5409,221300.0
2012-07-03 12:30:00,28.27,28.29,28.14,28.14,201800.0,24.5409,24.5583,24.428,24.428,201800.0
2012-07-03 12:40:00,28.14,28.22,28.0,28.11,304000.0,24.428,24.4975,24.3065,24.402,304000.0
2012-07-03 12:50:00,28.11,28.31,28.1,28.25,365300.0,24.402,24.5756,24.3933,24.5235,365300.0
2012-07-05 09:30:00,27.94,28.18,27.78,28.17,157000.0,24.2544,24.4628,24.1155,24.4541,157000.0
2012-07-05 09:40:00,28.18,28.25,28.02,28.06,99100.0,24.4628,24.5235,24.3239,24.3586,99100.0
2012-07-05 09:50:00,28.06,28.1,28.0,28.05,66600.0,24.3586,24.3933,24.3065,24.3499,66600.0
2012-07-05 10:00:00,28.04,28.08,28.0,28.06,63800.0,24.3412,24.376,24.3065,24.3586,63800.0
2012-07-05 10:10:00,28.07,28.16,28.04,28.15,54600.0,24.3673,24.4454,24.3412,24.4367,54600.0
2012-07-05 10:20:00,28.16,28.23,28.14,28.2,61400.0,24.4454,24.5062,24.428,24.4801,61400.0
2012-07-05 10:30:00,28.19,28.23,28.17,28.21,74200.0,24.4715,24.5062,24.4541,24.4888,74200.0
2012-07-05 10:40:00,28.22,28.23,28.16,28.2,61300.0,24.4975,24.5062,24.4454,24.4801,61300.0
2012-07-05 10:50:00,28.2,28.35,28.18,28.29,70500.0,24.4801,24.6103,24.4628,24.5583,70500.0
2012-07-05 11:00:00,28.29,28.37,28.29,28.36,54500.0,24.5583,24.6277,24.5583,24.619,54500.0
2012-07-05 11:10:00,28.36,28.38,28.27,28.29,48600.0,24.619,24.6364,24.5409,24.5583,48600.0
2012-07-05 11:20:00,28.29,28.32,28.22,28.24,51400.0,24.5583,24.5843,24.4975,24.5149,51400.0
2012-07-05 11:30:00,28.24,28.31,28.24,28.24,53400.0,24.5149,24.5756,24.5149,24.5149,53400.0
2012-07-05 11:40:00,28.25,28.32,28.24,28.31,30800.0,24.5235,24.5843,24.5149,24.5756,30800.0
2012-07-05 11:50:00,28.31,28.34,28.27,28.27,32600.0,24.5756,24.6017,24.5409,24.5409,32600.0
2012-07-05 12:00:00,28.26,28.33,28.26,28.31,34100.0,24.5322,24.593,24.5322,24.5756,34100.0
2012-07-05 12:10:00,28.31,28.35,28.31,28.33,45600.0,24.5756,24.6103,24.5756,24.593,45600.0
2012-07-05 12:20:00,28.34,28.4,28.33,28.39,162700.0,24.6017,24.6538,24.593,24.6451,162700.0
2012-07-05 12:30:00,28.39,28.44,28.37,28.44,58500.0,24.6451,24.6885,24.6277,24.6885,58500.0
2012-07-05 12:40:00,28.44,28.44,28.39,28.43,26400.0,24.6885,24.6885,24.6451,24.6798,26400.0
2012-07-05 12:50:00,28.43,28.5,28.43,28.49,46800.0,24.6798,24.7406,24.6798,24.7319,46800.0
2012-07-05 13:00:00,28.5,28.54,28.45,28.49,106000.0,24.7406,24.7753,24.6972,24.7319,106000.0
2012-07-05 13:10:00,28.49,28.64,28.49,28.63,124500.0,24.7319,24.8621,24.7319,24.8534,124500.0
2012-07-05 13:20:00,28.63,28.7,28.62,28.7,55000.0,24.8534,24.9142,24.8447,24.9142,55000.0
2012-07-05 13:30:00,28.7,28.75,28.63,28.69,77400.0,24.9142,24.9576,24.8534,24.9055,77400.0
2012-07-05 13:40:00,28.69,28.7,28.62,28.66,44100.0,24.9055,24.9142,24.8447,24.8795,44100.0
2012-07-05 13:50:00,28.67,28.7,28.54,28.54,55000.0,24.8881,24.9142,24.7753,24.7753,55000.0
2012-07-05 14:00:00,28.54,28.56,28.42,28.43,71400.0,24.7753,24.7926,24.6711,24.6798,71400.0
2012-07-05 14:10:00,28.43,28.54,28.43,28.5,77300.0,24.6798,24.7753,24.6798,24.7406,77300.0
2012-07-05 14:20:00,28.51,28.65,28.49,28.65,91400.0,24.7492,24.8708,24.7319,24.8708,91400.0
2012-07-05 14:30:00,28.64,28.72,28.6,28.6,109300.0,24.8621,24.9315,24.8274,24.8274,109300.0
2012-07-05 14:40:00,28.59,28.63,28.55,28.63,66600.0,24.8187,24.8534,24.784,24.8534,66600.0
2012-07-05 14:50:00,28.63,28.65,28.45,28.45,54600.0,24.8534,24.8708,24.6972,24.6972,54600.0
2012-07-05 15:00:00,28.45,28.6,28.44,28.59,114300.0,24.6972,24.8274,24.6885,24.8187,114300.0
2012-07-05 15:10:00,28.58,28.58,28.52,28.53,49100.0,24.81,24.81,24.7579,24.7666,49100.0
2012-07-05 15:20:00,28.52,28.55,28.43,28.46,106800.0,24.7579,24.784,24.6798,24.7058,106800.0
2012-07-05 15:30:00,28.46,28.54,28.43,28.51,147600.0,24.7058,24.7753,24.6798,24.7492,147600.0
2012-07-05 15:40:00,28.51,28.64,28.51,28.64,310200.0,24.7492,24.8621,24.7492,24.8621,310200.0
2012-07-05 15:50:00,28.64,28.69,28.55,28.55,777200.0,24.8621,24.9055,24.784,24.784,777200.0
2012-07-06 09:30:00,28.33,28.59,28.27,28.58,105100.0,24.593,24.8187,24.5409,24.81,105100.0
2012-07-06 09:40:00,28.57,28.59,28.49,28.53,77900.0,24.8013,24.8187,24.7319,24.7666,77900.0
2012-07-06 09:50:00,28.52,28.52,28.19,28.21,141900.0,24.7579,24.7579,24.4715,24.4888,141900.0
2012-07-06 10:00:00,28.21,28.23,28.15,28.22,104600.0,24.4888,24.5062,24.4367,24.4975,104600.0
2012-07-06 10:10:00,28.21,28.24,28.12,28.16,72200.0,24.4888,24.5149,24.4107,24.4454,72200.0
2012-07-06 10:20:00,28.16,28.31,28.16,28.22,56900.0,24.4454,24.5756,24.4454,24.4975,56900.0
2012-07-06 10:30:00,28.22,28.22,28.1,28.16,82500.0,24.4975,24.4975,24.3933,24.4454,82500.0
2012-07-06 10:40:00,28.16,28.22,28.14,28.22,45900.0,24.4454,24.4975,24.428,24.4975,45900.0
2012-07-06 10:50:00,28.22,28.3,28.21,28.28,33500.0,24.4975,24.5669,24.4888,24.5496,33500.0
2012-07-06 11:00:00,28.28,28.4,28.25,28.36,41100.0,24.5496,24.6538,24.5235,24.619,41100.0
2012-07-06 11:10:00,28.37,28.39,28.34,28.39,29300.0,24.6277,24.6451,24.6017,24.6451,29300.0
2012-07-06 11:20:00,28.39,28.39,28.33,28.33,17100.0,24.6451,24.6451,24.593,24.593,17100.0
2012-07-06 11:30:00,28.33,28.37,28.33,28.34,30800.0,24.593,24.6277,24.593,24.6017,30800.0
2012-07-06 11:40:00,28.33,28.4,28.32,28.39,98400.0,24.593,24.6538,24.5843,24.6451,98400.0
2012-07-06 11:50:00,28.39,28.4,28.33,28.34,75100.0,24.6451,24.6538,24.593,24.6017,75100.0
2012-07-06 12:00:00,28.34,28.46,28.32,28.45,45100.0,24.6017,24.7058,24.5843,24.6972,45100.0
2012-07-06 12:10:00,28.44,28.45,28.4,28.43,27600.0,24.6885,24.6972,24.6538,24.6798,27600.0
2012-07-06 12:20:00,28.43,28.43,28.38,28.4,30700.0,24.6798,24.6798,24.6364,24.6538,30700.0
2012-07-06 12:30:00,28.4,28.45,28.39,28.41,44100.0,24.6538,24.6972,24.6451,24.6624,44100.0
2012-07-06 12:40:00,28.4,28.41,28.37,28.4,34300.0,24.6538,24.6624,24.6277,24.6538,34300.0
2012-07-06 12:50:00,28.41,28.41,28.38,28.38,9700.0,24.6624,24.6624,24.6364,24.6364,9700.0
2012-07-06 13:00:00,28.38,28.41,28.36,28.41,37400.0,24.6364,24.6624,24.619,24.6624,37400.0
2012-07-06 13:10:00,28.42,28.42,28.4,28.42,26400.0,24.6711,24.6711,24.6538,24.6711,26400.0
2012-07-06 13:20:00,28.41,28.41,28.37,28.39,27200.0,24.6624,24.6624,24.6277,24.6451,27200.0
2012-07-06 13:30:00,28.39,28.39,28.36,28.37,27700.0,24.6451,24.6451,24.619,24.6277,27700.0
2012-07-06 13:40:00,28.37,28.39,28.35,28.38,29900.0,24.6277,24.6451,24.6103,24.6364,29900.0
2012-07-06 13:50:00,28.37,28.39,28.36,28.39,25400.0,24.6277,24.6451,24.619,24.6451,25400.0
2012-07-06 14:00:00,28.39,28.4,28.37,28.39,22800.0,24.6451,24.6538,24.6277,24.6451,22800.0
2012-07-06 14:10:00,28.37,28.41,28.37,28.37,20700.0,24.6277,24.6624,24.6277,24.6277,20700.0
2012-07-06 14:20:00,28.37,28.38,28.35,28.37,22100.0,24.6277,24.6364,24.6103,24.6277,22100.0
2012-07-06 14:30:00,28.37,28.4,28.36,28.4,24800.0,24.6277,24.6538,24.619,24.6538,24800.0
2012-07-06 14:40:00,28.4,28.4,28.37,28.38,15300.0,24.6538,24.6538,24.6277,24.6364,15300.0
2012-07-06 14:50:00,28.38,28.41,28.35,28.39,160500.0,24.6364,24.6624,24.6103,24.6451,160500.0
2012-07-06 15:00:00,28.38,28.39,28.35,28.37,35400.0,24.6364,24.6451,24.6103,24.6277,35400.0
2012-07-06 15:10:00,28.38,28.4,28.35,28.36,81400.0,24.6364,24.6538,24.6103,24.619,81400.0
2012-07-06 15:20:00,28.36,28.39,28.34,28.38,150800.0,24.619,24.6451,24.6017,24.6364,150800.0
2012-07-06 15:30:00,28.38,28.47,28.38,28.39,146400.0,24.6364,24.7145,24.6364,24.6451,146400.0
2012-07-06 15:40:00,28.39,28.48,28.38,28.44,111600.0,24.6451,24.7232,24.6364,24.6885,111600.0
2012-07-06 15:50:00,28.44,28.47,28.43,28.47,259700.0,24.6885,24.7145,24.6798,24.7145,259700.0
2012-07-09 09:30:00,28.41,28.44,28.2,28.38,76800.0,24.6624,24.6885,24.4801,24.6364,76800.0
2012-07-09 09:40:00,28.41,28.6,28.38,28.6,393000.0,24.6624,24.8274,24.6364,24.8274,393000.0
2012-07-09 09:50:00,28.6,28.6,28.42,28.47,67500.0,24.8274,24.8274,24.6711,24.7145,67500.0
2012-07-09 10:00:00,28.47,28.51,28.42,28.49,106300.0,24.7145,24.7492,24.6711,24.7319,106300.0
2012-07-09 10:10:00,28.49,28.52,28.35,28.37,127400.0,24.7319,24.7579,24.6103,24.6277,127400.0
2012-07-09 10:20:00,28.37,28.42,28.37,28.37,129100.0,24.6277,24.6711,24.6277,24.6277,129100.0
2012-07-09 10:30:00,28.38,28.39,28.2,28.21,223200.0,24.6364,24.6451,24.4801,24.4888,223200.0
2012-07-09 10:40:00,28.2,28.23,28.14,28.15,110500.0,24.4801,24.5062,24.428,24.4367,110500.0
2012-07-09 10:50:00,28.16,28.32,28.16,28.3,144400.0,24.4454,24.5843,24.4454,24.5669,144400.0
2012-07-09 11:00:00,28.3,28.34,28.26,28.31,181700.0,24.5669,24.6017,24.5322,24.5756,181700.0
2012-07-09 11:10:00,28.32,28.33,28.19,28.19,76000.0,24.5843,24.593,24.4715,24.4715,76000.0
2012-07-09 11:20:00,28.2,28.21,28.15,28.19,64600.0,24.4801,24.4888,24.4367,24.4715,64600.0
2012-07-09 11:30:00,28.2,28.23,28.1,28.16,146400.0,24.4801,24.5062,24.3933,24.4454,146400.0
2012-07-09 11:40:00,28.15,28.18,28.12,28.12,42200.0,24.4367,24.4628,24.4107,24.4107,42200.0
2012-07-09 11:50:00,28.12,28.15,28.07,28.1,72100.0,24.4107,24.4367,24.3673,24.3933,72100.0
2012-07-09 12:00:00,28.09,28.09,27.96,28.0,93600.0,24.3846,24.3846,24.2718,24.3065,93600.0
2012-07-09 12:10:00,28.0,28.0,27.95,27.98,59000.0,24.3065,24.3065,24.2631,24.2892,59000.0
2012-07-09 12:20:00,27.98,27.99,27.94,27.94,252400.0,24.2892,24.2978,24.2544,24.2544,252400.0
2012-07-09 12:30:00,27.95,27.97,27.71,27.73,135200.0,24.2631,24.2805,24.0548,24.0721,135200.0
2012-07-09 12:40:00,27.72,27.79,27.61,27.65,162500.0,24.0635,24.1242,23.968,24.0027,162500.0
2012-07-09 12:50:00,27.66,27.84,27.65,27.8,112500.0,24.0114,24.1676,24.0027,24.1329,112500.0
2012-07-09 13:00:00,27.79,27.79,27.63,27.63,81600.0,24.1242,24.1242,23.9853,23.9853,81600.0
2012-07-09 13:10:00,27.64,27.65,27.61,27.65,33100.0,23.994,24.0027,23.968,24.0027,33100.0
2012-07-09 13:20:00,27.64,27.81,27.62,27.81,85200.0,23.994,24.1416,23.9766,24.1416,85200.0
2012-07-09 13:30:00,27.81,27.93,27.8,27.92,118200.0,24.1416,24.2458,24.1329,24.2371,118200.0
2012-07-09 13:40:00,27.93,27.94,27.82,27.82,138100.0,24.2458,24.2544,24.1503,24.1503,138100.0
2012-07-09 13:50:00,27.82,27.89,27.82,27.86,63200.0,24.1503,24.211,24.1503,24.185,63200.0
2012-07-09 14:00:00,27.84,27.87,27.76,27.77,110100.0,24.1676,24.1937,24.0982,24.1069,110100.0
2012-07-09 14:10:00,27.77,27.77,27.67,27.68,63900.0,24.1069,24.1069,24.02,24.0287,63900.0
2012-07-09 14:20:00,27.67,27.74,27.66,27.74,126200.0,24.02,24.0808,24.0114,24.0808,126200.0
2012-07-09 14:30:00,27.74,27.87,27.74,27.86,68700.0,24.0808,24.1937,24.0808,24.185,68700.0
2012-07-09 14:40:00,27.86,27.86,27.73,27.76,86900.0,24.185,24.185,24.0721,24.0982,86900.0
2012-07-09 14:50:00,27.76,27.79,27.71,27.73,50700.0,24.0982,24.1242,24.0548,24.0721,50700.0
2012-07-09 15:00:00,27.73,27.79,27.71,27.75,77200.0,24.0721,24.1242,24.0548,24.0895,77200.0
2012-07-09 15:10:00,27.75,27.77,27.68,27.72,160300.0,24.0895,24.1069,24.0287,24.0635,160300.0
2012-07-09 15:20:00,27.71,27.78,27.69,27.73,94700.0,24.0548,24.1155,24.0374,24.0721,94700.0
2012-07-09 15:30:00,27.74,27.79,27.7,27.77,130100.0,24.0808,24.1242,24.0461,24.1069,130100.0
2012-07-09 15:40:00,27.77,27.77,27.7,27.74,209600.0,24.1069,24.1069,24.0461,24.0808,209600.0
2012-07-09 15:50:00,27.74,27.77,27.71,27.73,277900.0,24.0808,24.1069,24.0548,24.0721,277900.0
2012-07-10 09:30:00,27.94,28.16,27.84,27.9,126800.0,24.2544,24.4454,24.1676,24.2197,126800.0
2012-07-10 09:40:00,27.91,28.0,27.87,27.87,119500.0,24.2284,24.3065,24.1937,24.1937,119500.0
2012-07-10 09:50:00,27.89,27.95,27.75,27.78,178000.0,24.211,24.2631,24.0895,24.1155,178000.0
2012-07-10 10:00:00,27.79,27.79,27.66,27.74,124100.0,24.1242,24.1242,24.0114,24.0808,124100.0
2012-07-10 10:10:00,27.73,27.76,27.65,27.65,72100.0,24.0721,24.0982,24.0027,24.0027,72100.0
2012-07-10 10:20:00,27.66,27.73,27.65,27.71,134000.0,24.0114,24.0721,24.0027,24.0548,134000.0
2012-07-10 10:30:00,27.71,27.73,27.68,27.7,65900.0,24.0548,24.0721,24.0287,24.0461,65900.0
2012-07-10 10:40:00,27.69,27.69,27.58,27.58,78700.0,24.0374,24.0374,23.9419,23.9419,78700.0
2012-07-10 10:50:00,27.59,27.64,27.56,27.61,96100.0,23.9506,23.994,23.9246,23.968,96100.0
2012-07-10 11:00:00,27.62,27.64,27.56,27.6,113100.0,23.9766,23.994,23.9246,23.9593,113100.0
2012-07-10 11:10:00,27.6,27.6,27.57,27.59,39200.0,23.9593,23.9593,23.9332,23.9506,39200.0
2012-07-10 11:20:00,27.59,27.61,27.57,27.59,49700.0,23.9506,23.968,23.9332,23.9506,49700.0
2012-07-10 11:30:00,27.59,27.6,27.48,27.5,115700.0,23.9506,23.9593,23.8551,23.8725,115700.0
2012-07-10 11:40:00,27.51,27.58,27.48,27.57,158400.0,23.8812,23.9419,23.8551,23.9332,158400.0
2012-07-10 11:50:00,27.57,27.58,27.53,27.58,57200.0,23.9332,23.9419,23.8985,23.9419,57200.0
2012-07-10 12:00:00,27.58,27.58,27.54,27.56,107400.0,23.9419,23.9419,23.9072,23.9246,107400.0
2012-07-10 12:10:00,27.56,27.57,27.52,27.54,45100.0,23.9246,23.9332,23.8898,23.9072,45100.0
2012-07-10 12:20:00,27.53,27.55,27.49,27.53,57000.0,23.8985,23.9159,23.8638,23.8985,57000.0
2012-07-10 12:30:00,27.53,27.56,27.52,27.55,40400.0,23.8985,23.9246,23.8898,23.9159,40400.0
2012-07-10 12:40:00,27.56,27.61,27.56,27.6,41900.0,23.9246,23.968,23.9246,23.9593,41900.0
2012-07-10 12:50:00,27.59,27.65,27.58,27.65,60700.0,23.9506,24.0027,23.9419,24.0027,60700.0
2012-07-10 13:00:00,27.65,27.72,27.64,27.72,29500.0,24.0027,24.0635,23.994,24.0635,29500.0
2012-07-10 13:10:00,27.72,27.8,27.71,27.79,28700.0,24.0635,24.1329,24.0548,24.1242,28700.0
2012-07-10 13:20:00,27.79,27.8,27.65,27.72,44800.0,24.1242,24.1329,24.0027,24.0635,44800.0
2012-07-10 13:30:00,27.73,27.73,27.65,27.66,77400.0,24.0721,24.0721,24.0027,24.0114,77400.0
2012-07-10 13:40:00,27.66,27.73,27.66,27.67,39100.0,24.0114,24.0721,24.0114,24.02,39100.0
2012-07-10 13:50:00,27.66,27.75,27.66,27.72,37300.0,24.0114,24.0895,24.0114,24.0635,37300.0
2012-07-10 14:00:00,27.72,27.8,27.72,27.8,21400.0,24.0635,24.1329,24.0635,24.1329,21400.0
2012-07-10 14:10:00,27.8,27.8,27.69,27.7,41500.0,24.1329,24.1329,24.0374,24.0461,41500.0
2012-07-10 14:20:00,27.69,27.7,27.65,27.68,35800.0,24.0374,24.0461,24.0027,24.0287,35800.0
2012-07-10 14:30:00,27.68,27.69,27.61,27.65,45200.0,24.0287,24.0374,23.968,24.0027,45200.0
2012-07-10 14:40:00,27.65,27.69,27.62,27.67,34200.0,24.0027,24.0374,23.9766,24.02,34200.0
2012-07-10 14:50:00,27.66,27.67,27.61,27.62,28700.0,24.0114,24.02,23.968,23.9766,28700.0
2012-07-10 15:00:00,27.63,27.7,27.63,27.67,75500.0,23.9853,24.0461,23.9853,24.02,75500.0
2012-07-10 15:10:00,27.67,27.67,27.63,27.67,42900.0,24.02,24.02,23.9853,24.02,42900.0
2012-07-10 15:20:00,27.66,27.69,27.62,27.63,51200.0,24.0114,24.0374,23.9766,23.9853,51200.0
2012-07-10 15:30:00,27.64,27.65,27.59,27.61,59100.0,23.994,24.0027,23.9506,23.968,59100.0
2012-07-10 15:40:00,27.61,27.63,27.56,27.6,123500.0,23.968,23.9853,23.9246,23.9593,123500.0
2012-07-10 15:50:00,27.61,27.72,27.61,27.68,140000.0,23.968,24.0635,23.968,24.0287,140000.0
2012-07-11 09:30:00,27.65,27.66,27.46,27.5,50600.0,24.0027,24.0114,23.8377,23.8725,50600.0
2012-07-11 09:40:00,27.5,27.55,27.45,27.55,56400.0,23.8725,23.9159,23.8291,23.9159,56400.0
2012-07-11 09:50:00,27.55,27.72,27.55,27.61,37800.0,23.9159,24.0635,23.9159,23.968,37800.0
2012-07-11 10:00:00,27.6,27.72,27.59,27.6,38800.0,23.9593,24.0635,23.9506,23.9593,38800.0
2012-07-11 10:10:00,27.6,27.68,27.6,27.61,29400.0,23.9593,24.0287,23.9593,23.968,29400.0
2012-07-11 10:20:00,27.61,27.64,27.57,27.61,27400.0,23.968,23.994,23.9332,23.968,27400.0
2012-07-11 10:30:00,27.61,27.65,27.57,27.57,46800.0,23.968,24.0027,23.9332,23.9332,46800.0
2012-07-11 10:40:00,27.57,27.61,27.54,27.58,33100.0,23.9332,23.968,23.9072,23.9419,33100.0
2012-07-11 10:50:00,27.57,27.67,27.57,27.63,26300.0,23.9332,24.02,23.9332,23.9853,26300.0
2012-07-11 11:00:00,27.62,27.64,27.57,27.61,68100.0,23.9766,23.994,23.9332,23.968,68100.0
2012-07-11 11:10:00,27.6,27.6,27.49,27.51,35400.0,23.9593,23.9593,23.8638,23.8812,35400.0
2012-07-11 11:20:00,27.51,27.54,27.49,27.5,71700.0,23.8812,23.9072,23.8638,23.8725,71700.0
2012-07-11 11:30:00,27.5,27.55,27.49,27.55,40600.0,23.8725,23.9159,23.8638,23.9159,40600.0
2012-07-11 11:40:00,27.56,27.79,27.56,27.7,52500.0,23.9246,24.1242,23.9246,24.0461,52500.0
2012-07-11 11:50:00,27.71,27.73,27.66,27.66,11100.0,24.0548,24.0721,24.0114,24.0114,11100.0
2012-07-11 12:00:00,27.67,27.74,27.67,27.7,41500.0,24.02,24.0808,24.02,24.0461,41500.0
2012-07-11 12:10:00,27.71,27.81,27.71,27.8,36500.0,24.0548,24.1416,24.0548,24.1329,36500.0
2012-07-11 12:20:00,27.8,27.85,27.75,27.77,36600.0,24.1329,24.1763,24.0895,24.1069,36600.0
2012-07-11 12:30:00,27.77,27.81,27.73,27.8,29000.0,24.1069,24.1416,24.0721,24.1329,29000.0
2012-07-11 12:40:00,27.79,27.8,27.77,27.78,15300.0,24.1242,24.1329,24.1069,24.1155,15300.0
2012-07-11 12:50:00,27.78,27.82,27.77,27.81,17200.0,24.1155,24.1503,24.1069,24.1416,17200.0
2012-07-11 13:00:00,27.8,27.85,27.77,27.85,33900.0,24.1329,24.1763,24.1069,24.1763,33900.0
2012-07-11 13:10:00,27.86,27.88,27.77,27.78,33300.0,24.185,24.2023,24.1069,24.1155,33300.0
2012-07-11 13:20:00,27.78,27.8,27.75,27.75,9900.0,24.1155,24.1329,24.0895,24.0895,9900.0
2012-07-11 13:30:00,27.75,27.76,27.66,27.71,28400.0,24.0895,24.0982,24.0114,24.0548,28400.0
2012-07-11 13:40:00,27.71,27.75,27.7,27.74,14700.0,24.0548,24.0895,24.0461,24.0808,14700.0
2012-07-11 13:50:00,27.74,27.77,27.7,27.71,29600.0,24.0808,24.1069,24.0461,24.0548,29600.0
2012-07-11 14:00:00,27.71,27.75,27.53,27.55,103300.0,24.0548,24.0895,23.8985,23.9159,103300.0
2012-07-11 14:10:00,27.55,27.57,27.51,27.52,43400.0,23.9159,23.9332,23.8812,23.8898,43400.0
2012-07-11 14:20:00,27.51,27.55,27.46,27.48,45300.0,23.8812,23.9159,23.8377,23.8551,45300.0
2012-07-11 14:30:00,27.47,27.49,27.45,27.49,24800.0,23.8464,23.8638,23.8291,23.8638,24800.0
2012-07-11 14:40:00,27.48,27.49,27.45,27.46,45500.0,23.8551,23.8638,23.8291,23.8377,45500.0
2012-07-11 14:50:00,27.47,27.52,27.46,27.46,37300.0,23.8464,23.8898,23.8377,23.8377,37300.0
2012-07-11 15:00:00,27.46,27.56,27.46,27.56,43700.0,23.8377,23.9246,23.8377,23.9246,43700.0
2012-07-11 15:10:00,27.56,27.59,27.52,27.57,47600.0,23.9246,23.9506,23.8898,23.9332,47600.0
2012-07-11 15:20:00,27.56,27.59,27.53,27.57,64600.0,23.9246,23.9506,23.8985,23.9332,64600.0
2012-07-11 15:30:00,27.56,27.63,27.55,27.63,81900.0,23.9246,23.9853,23.9159,23.9853,81900.0
2012-07-11 15:40:00,27.63,27.71,27.61,27.66,149700.0,23.9853,24.0548,23.968,24.0114,149700.0
2012-07-11 15:50:00,27.66,27.7,27.6,27.61,179500.0,24.0114,24.0461,23.9593,23.968,179500.0
2012-07-12 09:30:00,27.21,27.49,27.17,27.46,61100.0,23.6207,23.8638,23.586,23.8377,61100.0
2012-07-12 09:40:00,27.46,27.55,27.41,27.53,54300.0,23.8377,23.9159,23.7943,23.8985,54300.0
2012-07-12 09:50:00,27.53,27.62,27.52,27.6,61200.0,23.8985,23.9766,23.8898,23.9593,61200.0
2012-07-12 10:00:00,27.6,27.61,27.46,27.49,60900.0,23.9593,23.968,23.8377,23.8638,60900.0
2012-07-12 10:10:00,27.49,27.6,27.48,27.56,82600.0,23.8638,23.9593,23.8551,23.9246,82600.0
2012-07-12 10:20:00,27.57,27.86,27.57,27.86,138400.0,23.9332,24.185,23.9332,24.185,138400.0
2012-07-12 10:30:00,27.86,28.0,27.84,28.0,149800.0,24.185,24.3065,24.1676,24.3065,149800.0
2012-07-12 10:40:00,28.0,28.08,27.91,27.97,144400.0,24.3065,24.376,24.2284,24.2805,144400.0
2012-07-12 10:50:00,27.96,27.97,27.89,27.92,73200.0,24.2718,24.2805,24.211,24.2371,73200.0
2012-07-12 11:00:00,27.92,27.99,27.91,27.97,73200.0,24.2371,24.2978,24.2284,24.2805,73200.0
2012-07-12 11:10:00,27.97,28.25,27.97,28.1,176000.0,24.2805,24.5235,24.2805,24.3933,176000.0
2012-07-12 11:20:00,28.1,28.28,28.1,28.28,80500.0,24.3933,24.5496,24.3933,24.5496,80500.0
2012-07-12 11:30:00,28.27,28.34,28.26,28.3,73600.0,24.5409,24.6017,24.5322,24.5669,73600.0
2012-07-12 11:40:00,28.3,28.38,28.26,28.38,135500.0,24.5669,24.6364,24.5322,24.6364,135500.0
2012-07-12 11:50:00,28.37,28.48,28.32,28.48,61800.0,24.6277,24.7232,24.5843,24.7232,61800.0
2012-07-12 12:00:00,28.47,28.5,28.44,28.46,79700.0,24.7145,24.7406,24.6885,24.7058,79700.0
2012-07-12 12:10:00,28.46,28.5,28.45,28.48,79700.0,24.7058,24.7406,24.6972,24.7232,79700.0
2012-07-12 12:20:00,28.48,28.54,28.46,28.53,97400.0,24.7232,24.7753,24.7058,24.7666,97400.0
2012-07-12 12:30:00,28.52,28.58,28.51,28.52,50200.0,24.7579,24.81,24.7492,24.7579,50200.0
2012-07-12 12:40:00,28.51,28.57,28.51,28.57,51000.0,24.7492,24.8013,24.7492,24.8013,51000.0
2012-07-12 12:50:00,28.58,28.69,28.57,28.65,135200.0,24.81,24.9055,24.8013,24.8708,135200.0
2012-07-12 13:00:00,28.65,28.69,28.58,28.6,72800.0,24.8708,24.9055,24.81,24.8274,72800.0
2012-07-12 13:10:00,28.6,28.69,28.59,28.68,38800.0,24.8274,24.9055,24.8187,24.8968,38800.0
2012-07-12 13:20:00,28.67,28.8,28.67,28.68,200100.0,24.8881,25.001,24.8881,24.8968,200100.0
2012-07-12 13:30:00,28.68,28.74,28.62,28.74,136000.0,24.8968,24.9489,24.8447,24.9489,136000.0
2012-07-12 13:40:00,28.74,28.79,28.69,28.78,37700.0,24.9489,24.9923,24.9055,24.9836,37700.0
2012-07-12 13:50:00,28.79,28.79,28.68,28.69,53900.0,24.9923,24.9923,24.8968,24.9055,53900.0
2012-07-12 14:00:00,28.69,28.79,28.68,28.77,60400.0,24.9055,24.9923,24.8968,24.9749,60400.0
2012-07-12 14:10:00,28.77,28.83,28.72,28.8,89200.0,24.9749,25.027,24.9315,25.001,89200.0
2012-07-12 14:20:00,28.82,28.93,28.78,28.78,114600.0,25.0184,25.1138,24.9836,24.9836,114600.0
2012-07-12 14:30:00,28.78,28.87,28.76,28.86,340000.0,24.9836,25.0618,24.9663,25.0531,340000.0
2012-07-12 14:40:00,28.85,28.86,28.64,28.66,131000.0,25.0444,25.0531,24.8621,24.8795,131000.0
2012-07-12 14:50:00,28.66,28.76,28.66,28.75,81800.0,24.8795,24.9663,24.8795,24.9576,81800.0
2012-07-12 15:00:00,28.75,28.75,28.63,28.68,73200.0,24.9576,24.9576,24.8534,24.8968,73200.0
2012-07-12 15:10:00,28.68,28.74,28.66,28.67,94100.0,24.8968,24.9489,24.8795,24.8881,94100.0
2012-07-12 15:20:00,28.67,28.73,28.66,28.67,90000.0,24.8881,24.9402,24.8795,24.8881,90000.0
2012-07-12 15:30:00,28.65,28.73,28.64,28.72,124400.0,24.8708,24.9402,24.8621,24.9315,124400.0
2012-07-12 15:40:00,28.71,28.78,28.65,28.7,142700.0,24.9229,24.9836,24.8708,24.9142,142700.0
2012-07-12 15:50:00,28.69,28.77,28.66,28.76,573400.0,24.9055,24.9749,24.8795,24.9663,573400.0
2012-07-13 09:30:00,28.57,28.94,28.46,28.92,174500.0,24.8013,25.1225,24.7058,25.1052,174500.0
2012-07-13 09:40:00,28.92,29.14,28.82,29.14,235700.0,25.1052,25.2961,25.0184,25.2961,235700.0
2012-07-13 09:50:00,29.12,29.23,29.06,29.22,170800.0,25.2788,25.3743,25.2267,25.3656,170800.0
2012-07-13 10:00:00,29.21,29.36,29.08,29.1,160800.0,25.3569,25.4871,25.2441,25.2614,160800.0
2012-07-13 10:10:00,29.1,29.22,29.09,29.2,70000.0,25.2614,25.3656,25.2527,25.3482,70000.0
2012-07-13 10:20:00,29.2,29.39,29.2,29.32,140800.0,25.3482,25.5132,25.3482,25.4524,140800.0
2012-07-13 10:30:00,29.32,29.38,29.31,29.34,70600.0,25.4524,25.5045,25.4437,25.4698,70600.0
2012-07-13 10:40:00,29.33,29.37,29.27,29.35,82700.0,25.4611,25.4958,25.409,25.4784,82700.0
2012-07-13 10:50:00,29.35,29.39,29.35,29.38,111900.0,25.4784,25.5132,25.4784,25.5045,111900.0
2012-07-13 11:00:00,29.38,29.48,29.37,29.46,102000.0,25.5045,25.5913,25.4958,25.5739,102000.0
2012-07-13 11:10:00,29.45,29.48,29.39,29.47,87400.0,25.5652,25.5913,25.5132,25.5826,87400.0
2012-07-13 11:20:00,29.47,29.48,29.44,29.45,70100.0,25.5826,25.5913,25.5566,25.5652,70100.0
2012-07-13 11:30:00,29.45,29.47,29.4,29.42,68800.0,25.5652,25.5826,25.5218,25.5392,68800.0
2012-07-13 11:40:00,29.42,29.47,29.42,29.44,50700.0,25.5392,25.5826,25.5392,25.5566,50700.0
2012-07-13 11:50:00,29.43,29.44,29.35,29.39,43300.0,25.5479,25.5566,25.4784,25.5132,43300.0
2012-07-13 12:00:00,29.39,29.45,29.39,29.43,48000.0,25.5132,25.5652,25.5132,25.5479,48000.0
2012-07-13 12:10:00,29.43,29.45,29.37,29.43,46000.0,25.5479,25.5652,25.4958,25.5479,46000.0
2012-07-13 12:20:00,29.43,29.43,29.37,29.39,30200.0,25.5479,25.5479,25.4958,25.5132,30200.0
2012-07-13 12:30:00,29.39,29.4,29.32,29.32,32700.0,25.5132,25.5218,25.4524,25.4524,32700.0
2012-07-13 12:40:00,29.33,29.36,29.33,29.34,37400.0,25.4611,25.4871,25.4611,25.4698,37400.0
2012-07-13 12:50:00,29.34,29.38,29.34,29.38,21900.0,25.4698,25.5045,25.4698,25.5045,21900.0
2012-07-13 13:00:00,29.37,29.39,29.34,29.35,146800.0,25.4958,25.5132,25.4698,25.4784,146800.0
2012-07-13 13:10:00,29.35,29.36,29.32,29.32,34900.0,25.4784,25.4871,25.4524,25.4524,34900.0
2012-07-13 13:20:00,29.32,29.35,29.24,29.25,45700.0,25.4524,25.4784,25.3829,25.3916,45700.0
2012-07-13 13:30:00,29.25,29.26,29.21,29.23,26700.0,25.3916,25.4003,25.3569,25.3743,26700.0
2012-07-13 13:40:00,29.23,29.28,29.23,29.25,29500.0,25.3743,25.4177,25.3743,25.3916,29500.0
2012-07-13 13:50:00,29.24,29.26,29.21,29.23,37700.0,25.3829,25.4003,25.3569,25.3743,37700.0
2012-07-13 14:00:00,29.23,29.27,29.21,29.24,40200.0,25.3743,25.409,25.3569,25.3829,40200.0
2012-07-13 14:10:00,29.25,29.28,29.22,29.27,33600.0,25.3916,25.4177,25.3656,25.409,33600.0
2012-07-13 14:20:00,29.27,29.34,29.26,29.32,67100.0,25.409,25.4698,25.4003,25.4524,67100.0
2012-07-13 14:30:00,29.32,29.4,29.31,29.38,200100.0,25.4524,25.5218,25.4437,25.5045,200100.0
2012-07-13 14:40:00,29.38,29.41,29.37,29.41,34900.0,25.5045,25.5305,25.4958,25.5305,34900.0
2012-07-13 14:50:00,29.41,29.44,29.4,29.4,143300.0,25.5305,25.5566,25.5218,25.5218,143300.0
2012-07-13 15:00:00,29.41,29.44,29.4,29.42,89800.0,25.5305,25.5566,25.5218,25.5392,89800.0
2012-07-13 15:10:00,29.42,29.44,29.42,29.42,67100.0,25.5392,25.5566,25.5392,25.5392,67100.0
2012-07-13 15:20:00,29.42,29.45,29.41,29.42,125600.0,25.5392,25.5652,25.5305,25.5392,125600.0
2012-07-13 15:30:00,29.42,29.45,29.3,29.3,274200.0,25.5392,25.5652,25.435,25.435,274200.0
2012-07-13 15:40:00,29.3,29.36,29.26,29.35,542200.0,25.435,25.4871,25.4003,25.4784,542200.0
2012-07-13 15:50:00,29.35,29.35,29.25,29.29,311200.0,25.4784,25.4784,25.3916,25.4264,311200.0
2012-07-16 09:30:00,29.11,29.23,28.99,29.11,60700.0,25.2701,25.3743,25.1659,25.2701,60700.0
2012-07-16 09:40:00,29.1,29.1,28.98,29.06,26400.0,25.2614,25.2614,25.1572,25.2267,26400.0
2012-07-16 09:50:00,29.07,29.08,29.01,29.05,53000.0,25.2354,25.2441,25.1833,25.218,53000.0
2012-07-16 10:00:00,29.04,29.07,29.02,29.05,78000.0,25.2093,25.2354,25.192,25.218,78000.0
2012-07-16 10:10:00,29.05,29.09,29.0,29.08,61600.0,25.218,25.2527,25.1746,25.2441,61600.0
2012-07-16 10:20:00,29.08,29.11,29.07,29.11,80800.0,25.2441,25.2701,25.2354,25.2701,80800.0
2012-07-16 10:30:00,29.11,29.29,29.09,29.22,80400.0,25.2701,25.4264,25.2527,25.3656,80400.0
2012-07-16 10:40:00,29.22,29.31,29.22,29.25,48400.0,25.3656,25.4437,25.3656,25.3916,48400.0
2012-07-16 10:50:00,29.25,29.28,29.19,29.2,54700.0,25.3916,25.4177,25.3395,25.3482,54700.0
2012-07-16 11:00:00,29.2,29.2,29.09,29.15,122400.0,25.3482,25.3482,25.2527,25.3048,122400.0
2012-07-16 11:10:00,29.15,29.24,29.1,29.23,117700.0,25.3048,25.3829,25.2614,25.3743,117700.0
2012-07-16 11:20:00,29.23,29.25,29.11,29.11,31900.0,25.3743,25.3916,25.2701,25.2701,31900.0
2012-07-16 11:30:00,29.11,29.21,29.09,29.21,19800.0,25.2701,25.3569,25.2527,25.3569,19800.0
2012-07-16 11:40:00,29.2,29.21,29.09,29.1,38700.0,25.3482,25.3569,25.2527,25.2614,38700.0
2012-07-16 11:50:00,29.11,29.19,29.1,29.18,18800.0,25.2701,25.3395,25.2614,25.3309,18800.0
2012-07-16 12:00:00,29.19,29.23,29.18,29.19,32700.0,25.3395,25.3743,25.3309,25.3395,32700.0
2012-07-16 12:10:00,29.19,29.2,29.16,29.16,28700.0,25.3395,25.3482,25.3135,25.3135,28700.0
2012-07-16 12:20:00,29.15,29.18,29.12,29.14,44900.0,25.3048,25.3309,25.2788,25.2961,44900.0
2012-07-16 12:30:00,29.14,29.2,29.13,29.16,103300.0,25.2961,25.3482,25.2875,25.3135,103300.0
2012-07-16 12:40:00,29.17,29.2,29.15,29.18,56400.0,25.3222,25.3482,25.3048,25.3309,56400.0
2012-07-16 12:50:00,29.18,29.2,29.14,29.2,145300.0,25.3309,25.3482,25.2961,25.3482,145300.0
2012-07-16 13:00:00,29.19,29.2,29.15,29.18,35100.0,25.3395,25.3482,25.3048,25.3309,35100.0
2012-07-16 13:10:00,29.19,29.19,29.14,29.17,26400.0,25.3395,25.3395,25.2961,25.3222,26400.0
2012-07-16 13:20:00,29.16,29.18,29.11,29.11,38600.0,25.3135,25.3309,25.2701,25.2701,38600.0
2012-07-16 13:30:00,29.12,29.15,29.09,29.11,79400.0,25.2788,25.3048,25.2527,25.2701,79400.0
2012-07-16 13:40:00,29.1,29.12,29.09,29.1,56900.0,25.2614,25.2788,25.2527,25.2614,56900.0
2012-07-16 13:50:00,29.11,29.18,29.09,29.15,97600.0,25.2701,25.3309,25.2527,25.3048,97600.0
2012-07-16 14:00:00,29.15,29.26,29.15,29.25,132200.0,25.3048,25.4003,25.3048,25.3916,132200.0
2012-07-16 14:10:00,29.25,29.28,29.24,29.28,49600.0,25.3916,25.4177,25.3829,25.4177,49600.0
2012-07-16 14:20:00,29.29,29.35,29.23,29.35,32800.0,25.4264,25.4784,25.3743,25.4784,32800.0
2012-07-16 14:30:00,29.34,29.35,29.26,29.26,27700.0,25.4698,25.4784,25.4003,25.4003,27700.0
2012-07-16 14:40:00,29.26,29.28,29.19,29.22,63400.0,25.4003,25.4177,25.3395,25.3656,63400.0
2012-07-16 14:50:00,29.21,29.21,29.14,29.16,61400.0,25.3569,25.3569,25.2961,25.3135,61400.0
2012-07-16 15:00:00,29.16,29.27,29.15,29.26,47200.0,25.3135,25.409,25.3048,25.4003,47200.0
2012-07-16 15:10:00,29.26,29.3,29.25,29.26,75500.0,25.4003,25.435,25.3916,25.4003,75500.0
2012-07-16 15:20:00,29.26,29.27,29.18,29.2,98800.0,25.4003,25.409,25.3309,25.3482,98800.0
2012-07-16 15:30:00,29.2,29.25,29.13,29.15,159700.0,25.3482,25.3916,25.2875,25.3048,159700.0
2012-07-16 15:40:00,29.16,29.19,29.08,29.14,144800.0,25.3135,25.3395,25.2441,25.2961,144800.0
2012-07-16 15:50:00,29.14,29.17,29.09,29.12,175800.0,25.2961,25.3222,25.2527,25.2788,175800.0
2012-07-17 09:30:00,29.07,29.34,28.95,29.17,130300.0,25.2354,25.4698,25.1312,25.3222,130300.0
2012-07-17 09:40:00,29.19,29.19,29.04,29.11,149300.0,25.3395,25.3395,25.2093,25.2701,149300.0
2012-07-17 09:50:00,29.1,29.22,29.05,29.16,47000.0,25.2614,25.3656,25.218,25.3135,47000.0
2012-07-17 10:00:00,29.17,29.25,29.07,29.24,122200.0,25.3222,25.3916,25.2354,25.3829,122200.0
2012-07-17 10:10:00,29.24,29.31,29.21,29.28,58200.0,25.3829,25.4437,25.3569,25.4177,58200.0
2012-07-17 10:20:00,29.26,29.28,29.15,29.16,57900.0,25.4003,25.4177,25.3048,25.3135,57900.0
2012-07-17 10:30:00,29.16,29.17,29.01,29.04,72900.0,25.3135,25.3222,25.1833,25.2093,72900.0
2012-07-17 10:40:00,29.03,29.05,28.91,29.0,218100.0,25.2006,25.218,25.0965,25.1746,218100.0
2012-07-17 10:50:00,29.0,29.03,28.91,29.03,65900.0,25.1746,25.2006,25.0965,25.2006,65900.0
2012-07-17 11:00:00,29.03,29.11,28.99,29.09,33700.0,25.2006,25.2701,25.1659,25.2527,33700.0
2012-07-17 11:10:00,29.09,29.13,29.0,29.02,145500.0,25.2527,25.2875,25.1746,25.192,145500.0
2012-07-17 11:20:00,29.03,29.06,28.97,29.0,58200.0,25.2006,25.2267,25.1486,25.1746,58200.0
2012-07-17 11:30:00,29.0,29.16,28.98,29.03,150500.0,25.1746,25.3135,25.1572,25.2006,150500.0
2012-07-17 11:40:00,29.03,29.24,29.03,29.1,246900.0,25.2006,25.3829,25.2006,25.2614,246900.0
2012-07-17 11:50:00,29.1,29.22,29.1,29.17,65500.0,25.2614,25.3656,25.2614,25.3222,65500.0
2012-07-17 12:00:00,29.17,29.19,29.09,29.09,62200.0,25.3222,25.3395,25.2527,25.2527,62200.0
2012-07-17 12:10:00,29.1,29.15,29.08,29.14,46000.0,25.2614,25.3048,25.2441,25.2961,46000.0
2012-07-17 12:20:00,29.14,29.18,29.08,29.08,78700.0,25.2961,25.3309,25.2441,25.2441,78700.0
2012-07-17 12:30:00,29.07,29.1,29.01,29.01,119800.0,25.2354,25.2614,25.1833,25.1833,119800.0
2012-07-17 12:40:00,29.02,29.08,28.97,29.05,58100.0,25.192,25.2441,25.1486,25.218,58100.0
2012-07-17 12:50:00,29.06,29.06,28.98,29.02,67800.0,25.2267,25.2267,25.1572,25.192,67800.0
2012-07-17 13:00:00,29.01,29.12,29.01,29.11,25700.0,25.1833,25.2788,25.1833,25.2701,25700.0
2012-07-17 13:10:00,29.11,29.15,29.11,29.13,40700.0,25.2701,25.3048,25.2701,25.2875,40700.0
2012-07-17 13:20:00,29.14,29.25,29.09,29.19,47000.0,25.2961,25.3916,25.2527,25.3395,47000.0
2012-07-17 13:30:00,29.21,29.27,29.21,29.24,49700.0,25.3569,25.409,25.3569,25.3829,49700.0
2012-07-17 13:40:00,29.25,29.3,29.25,29.3,38200.0,25.3916,25.435,25.3916,25.435,38200.0
2012-07-17 13:50:00,29.3,29.35,29.19,29.19,129000.0,25.435,25.4784,25.3395,25.3395,129000.0
2012-07-17 14:00:00,29.18,29.31,29.18,29.25,58000.0,25.3309,25.4437,25.3309,25.3916,58000.0
2012-07-17 14:10:00,29.25,29.26,29.19,29.19,50500.0,25.3916,25.4003,25.3395,25.3395,50500.0
2012-07-17 14:20:00,29.19,29.21,29.18,29.2,46800.0,25.3395,25.3569,25.3309,25.3482,46800.0
2012-07-17 14:30:00,29.2,29.21,29.18,29.18,47600.0,25.3482,25.3569,25.3309,25.3309,47600.0
2012-07-17 14:40:00,29.18,29.21,29.16,29.18,47500.0,25.3309,25.3569,25.3135,25.3309,47500.0
2012-07-17 14:50:00,29.18,29.23,29.18,29.21,54500.0,25.3309,25.3743,25.3309,25.3569,54500.0
2012-07-17 15:00:00,29.21,29.27,29.19,29.2,74300.0,25.3569,25.409,25.3395,25.3482,74300.0
2012-07-17 15:10:00,29.19,29.19,29.1,29.1,142500.0,25.3395,25.3395,25.2614,25.2614,142500.0
2012-07-17 15:20:00,29.09,29.21,29.09,29.21,65300.0,25.2527,25.3569,25.2527,25.3569,65300.0
2012-07-17 15:30:00,29.21,29.25,29.12,29.14,122400.0,25.3569,25.3916,25.2788,25.2961,122400.0
2012-07-17 15:40:00,29.14,29.18,28.99,29.13,284800.0,25.2961,25.3309,25.1659,25.2875,284800.0
2012-07-17 15:50:00,29.13,29.19,29.12,29.17,218700.0,25.2875,25.3395,25.2788,25.3222,218700.0
2012-07-18 09:30:00,29.13,29.19,28.93,29.0,46900.0,25.2875,25.3395,25.1138,25.1746,46900.0
2012-07-18 09:40:00,29.01,29.04,28.95,28.99,31400.0,25.1833,25.2093,25.1312,25.1659,31400.0
2012-07-18 09:50:00,28.98,28.99,28.92,28.94,35500.0,25.1572,25.1659,25.1052,25.1225,35500.0
2012-07-18 10:00:00,28.94,29.07,28.92,28.95,42700.0,25.1225,25.2354,25.1052,25.1312,42700.0
2012-07-18 10:10:00,28.96,29.01,28.94,29.0,39800.0,25.1399,25.1833,25.1225,25.1746,39800.0
2012-07-18 10:20:00,29.0,29.06,29.0,29.06,37100.0,25.1746,25.2267,25.1746,25.2267,37100.0
2012-07-18 10:30:00,29.07,29.12,29.05,29.1,123100.0,25.2354,25.2788,25.218,25.2614,123100.0
2012-07-18 10:40:00,29.1,29.25,29.09,29.23,33400.0,25.2614,25.3916,25.2527,25.3743,33400.0
2012-07-18 10:50:00,29.23,29.3,29.2,29.2,36500.0,25.3743,25.435,25.3482,25.3482,36500.0
2012-07-18 11:00:00,29.2,29.23,29.2,29.2,38000.0,25.3482,25.3743,25.3482,25.3482,38000.0
2012-07-18 11:10:00,29.2,29.31,29.2,29.31,32600.0,25.3482,25.4437,25.3482,25.4437,32600.0
2012-07-18 11:20:00,29.31,29.4,29.3,29.39,27300.0,25.4437,25.5218,25.435,25.5132,27300.0
2012-07-18 11:30:00,29.39,29.48,29.32,29.34,62100.0,25.5132,25.5913,25.4524,25.4698,62100.0
2012-07-18 11:40:00,29.35,29.44,29.34,29.34,26300.0,25.4784,25.5566,25.4698,25.4698,26300.0
2012-07-18 11:50:00,29.34,29.4,29.34,29.36,17500.0,25.4698,25.5218,25.4698,25.4871,17500.0
2012-07-18 12:00:00,29.36,29.45,29.36,29.41,36000.0,25.4871,25.5652,25.4871,25.5305,36000.0
2012-07-18 12:10:00,29.42,29.45,29.36,29.41,22300.0,25.5392,25.5652,25.4871,25.5305,22300.0
2012-07-18 12:20:00,29.41,29.41,29.3,29.36,38300.0,25.5305,25.5305,25.435,25.4871,38300.0
2012-07-18 12:30:00,29.35,29.39,29.34,29.34,27600.0,25.4784,25.5132,25.4698,25.4698,27600.0
2012-07-18 12:40:00,29.35,29.35,29.3,29.3,56200.0,25.4784,25.4784,25.435,25.435,56200.0
2012-07-18 12:50:00,29.31,29.35,29.3,29.33,19100.0,25.4437,25.4784,25.435,25.4611,19100.0
2012-07-18 13:00:00,29.33,29.35,29.31,29.34,32300.0,25.4611,25.4784,25.4437,25.4698,32300.0
2012-07-18 13:10:00,29.34,29.4,29.33,29.4,85800.0,25.4698,25.5218,25.4611,25.5218,85800.0
2012-07-18 13:20:00,29.4,29.4,29.35,29.36,28100.0,25.5218,25.5218,25.4784,25.4871,28100.0
2012-07-18 13:30:00,29.35,29.36,29.32,29.35,31400.0,25.4784,25.4871,25.4524,25.4784,31400.0
2012-07-18 13:40:00,29.36,29.37,29.33,29.36,27400.0,25.4871,25.4958,25.4611,25.4871,27400.0
2012-07-18 13:50:00,29.37,29.4,29.32,29.34,38100.0,25.4958,25.5218,25.4524,25.4698,38100.0
2012-07-18 14:00:00,29.34,29.39,29.32,29.32,28200.0,25.4698,25.5132,25.4524,25.4524,28200.0
2012-07-18 14:10:00,29.32,29.36,29.3,29.35,119300.0,25.4524,25.4871,25.435,25.4784,119300.0
2012-07-18 14:20:00,29.35,29.35,29.28,29.31,71200.0,25.4784,25.4784,25.4177,25.4437,71200.0
2012-07-18 14:30:00,29.31,29.32,29.25,29.26,20300.0,25.4437,25.4524,25.3916,25.4003,20300.0
2012-07-18 14:40:00,29.25,29.25,29.17,29.22,36700.0,25.3916,25.3916,25.3222,25.3656,36700.0
2012-07-18 14:50:00,29.22,29.26,29.18,29.25,41800.0,25.3656,25.4003,25.3309,25.3916,41800.0
2012-07-18 15:00:00,29.26,29.36,29.26,29.36,36700.0,25.4003,25.4871,25.4003,25.4871,36700.0
2012-07-18 15:10:00,29.35,29.38,29.3,29.35,158100.0,25.4784,25.5045,25.435,25.4784,158100.0
2012-07-18 15:20:00,29.35,29.4,29.34,29.37,65000.0,25.4784,25.5218,25.4698,25.4958,65000.0
2012-07-18 15:30:00,29.37,29.41,29.36,29.4,74700.0,25.4958,25.5305,25.4871,25.5218,74700.0
2012-07-18 15:40:00,29.4,29.41,29.31,29.35,118500.0,25.5218,25.5305,25.4437,25.4784,118500.0
2012-07-18 15:50:00,29.35,29.39,29.29,29.36,172000.0,25.4784,25.5132,25.4264,25.4871,172000.0
2012-07-19 09:30:00,29.35,29.37,29.23,29.34,50000.0,25.4784,25.4958,25.3743,25.4698,50000.0
2012-07-19 09:40:00,29.34,29.38,29.28,29.29,86300.0,25.4698,25.5045,25.4177,25.4264,86300.0
2012-07-19 09:50:00,29.29,29.37,29.27,29.28,17400.0,25.4264,25.4958,25.409,25.4177,17400.0
2012-07-19 10:00:00,29.27,29.31,29.17,29.17,84500.0,25.409,25.4437,25.3222,25.3222,84500.0
2012-07-19 10:10:00,29.17,29.21,29.1,29.2,64100.0,25.3222,25.3569,25.2614,25.3482,64100.0
2012-07-19 10:20:00,29.19,29.22,29.14,29.18,96100.0,25.3395,25.3656,25.2961,25.3309,96100.0
2012-07-19 10:30:00,29.18,29.23,29.15,29.2,41900.0,25.3309,25.3743,25.3048,25.3482,41900.0
2012-07-19 10:40:00,29.21,29.3,29.19,29.3,33000.0,25.3569,25.435,25.3395,25.435,33000.0
2012-07-19 10:50:00,29.31,29.35,29.29,29.31,38400.0,25.4437,25.4784,25.4264,25.4437,38400.0
2012-07-19 11:00:00,29.32,29.37,29.32,29.35,36000.0,25.4524,25.4958,25.4524,25.4784,36000.0
2012-07-19 11:10:00,29.35,29.38,29.31,29.32,33600.0,25.4784,25.5045,25.4437,25.4524,33600.0
2012-07-19 11:20:00,29.31,29.35,29.26,29.31,54500.0,25.4437,25.4784,25.4003,25.4437,54500.0
2012-07-19 11:30:00,29.31,29.37,29.3,29.37,22200.0,25.4437,25.4958,25.435,25.4958,22200.0
2012-07-19 11:40:00,29.36,29.37,29.29,29.3,94300.0,25.4871,25.4958,25.4264,25.435,94300.0
2012-07-19 11:50:00,29.29,29.38,29.29,29.36,34200.0,25.4264,25.5045,25.4264,25.4871,34200.0
2012-07-19 12:00:00,29.35,29.41,29.34,29.38,61000.0,25.4784,25.5305,25.4698,25.5045,61000.0
2012-07-19 12:10:00,29.38,29.38,29.32,29.37,24400.0,25.5045,25.5045,25.4524,25.4958,24400.0
2012-07-19 12:20:00,29.37,29.38,29.3,29.31,29100.0,25.4958,25.5045,25.435,25.4437,29100.0
2012-07-19 12:30:00,29.32,29.35,29.3,29.33,15600.0,25.4524,25.4784,25.435,25.4611,15600.0
2012-07-19 12:40:00,29.33,29.35,29.22,29.24,38500.0,25.4611,25.4784,25.3656,25.3829,38500.0
2012-07-19 12:50:00,29.24,29.24,29.17,29.18,27900.0,25.3829,25.3829,25.3222,25.3309,27900.0
2012-07-19 13:00:00,29.18,29.26,29.18,29.26,84100.0,25.3309,25.4003,25.3309,25.4003,84100.0
2012-07-19 13:10:00,29.26,29.35,29.25,29.26,162800.0,25.4003,25.4784,25.3916,25.4003,162800.0
2012-07-19 13:20:00,29.26,29.31,29.26,29.28,182300.0,25.4003,25.4437,25.4003,25.4177,182300.0
2012-07-19 13:30:00,29.29,29.29,29.25,29.25,20300.0,25.4264,25.4264,25.3916,25.3916,20300.0
2012-07-19 13:40:00,29.26,29.28,29.2,29.26,275500.0,25.4003,25.4177,25.3482,25.4003,275500.0
2012-07-19 13:50:00,29.26,29.26,29.24,29.26,55500.0,25.4003,25.4003,25.3829,25.4003,55500.0
2012-07-19 14:00:00,29.25,29.26,29.2,29.26,158400.0,25.3916,25.4003,25.3482,25.4003,158400.0
2012-07-19 14:10:00,29.27,29.32,29.24,29.26,30500.0,25.409,25.4524,25.3829,25.4003,30500.0
2012-07-19 14:20:00,29.26,29.3,29.17,29.17,36600.0,25.4003,25.435,25.3222,25.3222,36600.0
2012-07-19 14:30:00,29.17,29.17,29.12,29.14,84400.0,25.3222,25.3222,25.2788,25.2961,84400.0
2012-07-19 14:40:00,29.13,29.15,28.97,29.06,150100.0,25.2875,25.3048,25.1486,25.2267,150100.0
2012-07-19 14:50:00,29.06,29.15,29.05,29.12,82200.0,25.2267,25.3048,25.218,25.2788,82200.0
2012-07-19 15:00:00,29.13,29.21,29.09,29.2,55600.0,25.2875,25.3569,25.2527,25.3482,55600.0
2012-07-19 15:10:00,29.19,29.24,29.15,29.24,57200.0,25.3395,25.3829,25.3048,25.3829,57200.0
2012-07-19 15:20:00,29.24,29.26,29.18,29.19,77000.0,25.3829,25.4003,25.3309,25.3395,77000.0
2012-07-19 15:30:00,29.19,29.2,29.14,29.18,88800.0,25.3395,25.3482,25.2961,25.3309,88800.0
2012-07-19 15:40:00,29.18,29.19,29.14,29.14,109800.0,25.3309,25.3395,25.2961,25.2961,109800.0
2012-07-19 15:50:00,29.15,29.17,29.06,29.16,257400.0,25.3048,25.3222,25.2267,25.3135,257400.0
2012-07-20 09:30:00,28.93,29.1,28.81,29.01,173600.0,25.1138,25.2614,25.0097,25.1833,173600.0
2012-07-20 09:40:00,29.01,29.03,28.69,28.69,241300.0,25.1833,25.2006,24.9055,24.9055,241300.0
2012-07-20 09:50:00,28.68,28.8,28.64,28.64,158600.0,24.8968,25.001,24.8621,24.8621,158600.0
2012-07-20 10:00:00,28.66,28.66,28.49,28.49,95700.0,24.8795,24.8795,24.7319,24.7319,95700.0
2012-07-20 10:10:00,28.49,28.56,28.47,28.55,113800.0,24.7319,24.7926,24.7145,24.784,113800.0
2012-07-20 10:20:00,28.55,28.58,28.49,28.57,82300.0,24.784,24.81,24.7319,24.8013,82300.0
2012-07-20 10:30:00,28.57,28.59,28.5,28.55,62200.0,24.8013,24.8187,24.7406,24.784,62200.0
2012-07-20 10:40:00,28.55,28.58,28.51,28.56,57100.0,24.784,24.81,24.7492,24.7926,57100.0
2012-07-20 10:50:00,28.57,28.62,28.55,28.6,74300.0,24.8013,24.8447,24.784,24.8274,74300.0
2012-07-20 11:00:00,28.61,28.68,28.6,28.68,53200.0,24.8361,24.8968,24.8274,24.8968,53200.0
2012-07-20 11:10:00,28.68,28.72,28.6,28.61,74800.0,24.8968,24.9315,24.8274,24.8361,74800.0
2012-07-20 11:20:00,28.61,28.65,28.58,28.65,38900.0,24.8361,24.8708,24.81,24.8708,38900.0
2012-07-20 11:30:00,28.64,28.64,28.57,28.64,35400.0,24.8621,24.8621,24.8013,24.8621,35400.0
2012-07-20 11:40:00,28.64,28.65,28.58,28.64,38700.0,24.8621,24.8708,24.81,24.8621,38700.0
2012-07-20 11:50:00,28.65,28.65,28.53,28.56,58000.0,24.8708,24.8708,24.7666,24.7926,58000.0
2012-07-20 12:00:00,28.57,28.57,28.47,28.5,87500.0,24.8013,24.8013,24.7145,24.7406,87500.0
2012-07-20 12:10:00,28.49,28.52,28.48,28.51,39200.0,24.7319,24.7579,24.7232,24.7492,39200.0
2012-07-20 12:20:00,28.5,28.6,28.5,28.6,105600.0,24.7406,24.8274,24.7406,24.8274,105600.0
2012-07-20 12:30:00,28.59,28.62,28.54,28.6,81500.0,24.8187,24.8447,24.7753,24.8274,81500.0
2012-07-20 12:40:00,28.6,28.63,28.58,28.6,35400.0,24.8274,24.8534,24.81,24.8274,35400.0
2012-07-20 12:50:00,28.6,28.73,28.6,28.71,139300.0,24.8274,24.9402,24.8274,24.9229,139300.0
2012-07-20 13:00:00,28.71,28.74,28.62,28.63,85600.0,24.9229,24.9489,24.8447,24.8534,85600.0
2012-07-20 13:10:00,28.63,28.63,28.58,28.58,25000.0,24.8534,24.8534,24.81,24.81,25000.0
2012-07-20 13:20:00,28.58,28.6,28.54,28.59,89700.0,24.81,24.8274,24.7753,24.8187,89700.0
2012-07-20 13:30:00,28.58,28.67,28.57,28.65,190600.0,24.81,24.8881,24.8013,24.8708,190600.0
2012-07-20 13:40:00,28.66,28.66,28.55,28.55,51800.0,24.8795,24.8795,24.784,24.784,51800.0
2012-07-20 13:50:00,28.55,28.6,28.54,28.59,111300.0,24.784,24.8274,24.7753,24.8187,111300.0
2012-07-20 14:00:00,28.59,28.65,28.57,28.58,40800.0,24.8187,24.8708,24.8013,24.81,40800.0
2012-07-20 14:10:00,28.58,28.58,28.49,28.51,90500.0,24.81,24.81,24.7319,24.7492,90500.0
2012-07-20 14:20:00,28.52,28.53,28.44,28.45,52400.0,24.7579,24.7666,24.6885,24.6972,52400.0
2012-07-20 14:30:00,28.45,28.51,28.43,28.5,109900.0,24.6972,24.7492,24.6798,24.7406,109900.0
2012-07-20 14:40:00,28.5,28.55,28.49,28.53,39900.0,24.7406,24.784,24.7319,24.7666,39900.0
2012-07-20 14:50:00,28.54,28.56,28.48,28.49,117400.0,24.7753,24.7926,24.7232,24.7319,117400.0
2012-07-20 15:00:00,28.49,28.49,28.38,28.4,258300.0,24.7319,24.7319,24.6364,24.6538,258300.0
2012-07-20 15:10:00,28.4,28.4,28.3,28.32,191300.0,24.6538,24.6538,24.5669,24.5843,191300.0
2012-07-20 15:20:00,28.33,28.52,28.32,28.52,88000.0,24.593,24.7579,24.5843,24.7579,88000.0
2012-07-20 15:30:00,28.52,28.52,28.41,28.41,146800.0,24.7579,24.7579,24.6624,24.6624,146800.0
2012-07-20 15:40:00,28.41,28.47,28.39,28.44,222400.0,24.6624,24.7145,24.6451,24.6885,222400.0
2012-07-20 15:50:00,28.45,28.48,28.39,28.43,421200.0,24.6972,24.7232,24.6451,24.6798,421200.0
2012-07-23 09:30:00,28.33,28.5,28.13,28.13,97400.0,24.593,24.7406,24.4194,24.4194,97400.0
2012-07-23 09:40:00,28.13,28.57,28.09,28.54,101900.0,24.4194,24.8013,24.3846,24.7753,101900.0
2012-07-23 09:50:00,28.55,28.58,28.41,28.51,82900.0,24.784,24.81,24.6624,24.7492,82900.0
2012-07-23 10:00:00,28.5,28.53,28.38,28.39,51300.0,24.7406,24.7666,24.6364,24.6451,51300.0
2012-07-23 10:10:00,28.39,28.4,28.33,28.4,49100.0,24.6451,24.6538,24.593,24.6538,49100.0
2012-07-23 10:20:00,28.41,28.47,28.38,28.43,39100.0,24.6624,24.7145,24.6364,24.6798,39100.0
2012-07-23 10:30:00,28.44,28.44,28.35,28.42,27500.0,24.6885,24.6885,24.6103,24.6711,27500.0
2012-07-23 10:40:00,28.43,28.51,28.42,28.5,40900.0,24.6798,24.7492,24.6711,24.7406,40900.0
2012-07-23 10:50:00,28.5,28.51,28.37,28.37,24900.0,24.7406,24.7492,24.6277,24.6277,24900.0
2012-07-23 11:00:00,28.38,28.48,28.36,28.41,79000.0,24.6364,24.7232,24.619,24.6624,79000.0
2012-07-23 11:10:00,28.41,28.47,28.4,28.4,49300.0,24.6624,24.7145,24.6538,24.6538,49300.0
2012-07-23 11:20:00,28.41,28.47,28.38,28.47,44900.0,24.6624,24.7145,24.6364,24.7145,44900.0
2012-07-23 11:30:00,28.47,28.47,28.32,28.34,26200.0,24.7145,24.7145,24.5843,24.6017,26200.0
2012-07-23 11:40:00,28.34,28.38,28.32,28.34,29600.0,24.6017,24.6364,24.5843,24.6017,29600.0
2012-07-23 11:50:00,28.35,28.42,28.31,28.34,73100.0,24.6103,24.6711,24.5756,24.6017,73100.0
2012-07-23 12:00:00,28.35,28.42,28.33,28.42,101300.0,24.6103,24.6711,24.593,24.6711,101300.0
2012-07-23 12:10:00,28.41,28.42,28.28,28.3,24200.0,24.6624,24.6711,24.5496,24.5669,24200.0
2012-07-23 12:20:00,28.3,28.32,28.29,28.32,29900.0,24.5669,24.5843,24.5583,24.5843,29900.0
2012-07-23 12:30:00,28.31,28.33,28.27,28.27,33900.0,24.5756,24.593,24.5409,24.5409,33900.0
2012-07-23 12:40:00,28.27,28.3,28.23,28.3,53400.0,24.5409,24.5669,24.5062,24.5669,53400.0
2012-07-23 12:50:00,28.3,28.31,28.25,28.27,240700.0,24.5669,24.5756,24.5235,24.5409,240700.0
2012-07-23 13:00:00,28.25,28.25,28.2,28.23,72100.0,24.5235,24.5235,24.4801,24.5062,72100.0
2012-07-23 13:10:00,28.23,28.24,28.16,28.2,73100.0,24.5062,24.5149,24.4454,24.4801,73100.0
2012-07-23 13:20:00,28.21,28.21,28.16,28.16,31000.0,24.4888,24.4888,24.4454,24.4454,31000.0
2012-07-23 13:30:00,28.17,28.23,28.15,28.17,51600.0,24.4541,24.5062,24.4367,24.4541,51600.0
2012-07-23 13:40:00,28.16,28.19,28.13,28.13,41200.0,24.4454,24.4715,24.4194,24.4194,41200.0
2012-07-23 13:50:00,28.14,28.19,28.1,28.14,107500.0,24.428,24.4715,24.3933,24.428,107500.0
2012-07-23 14:00:00,28.15,28.2,28.12,28.13,70400.0,24.4367,24.4801,24.4107,24.4194,70400.0
2012-07-23 14:10:00,28.13,28.18,28.13,28.18,54600.0,24.4194,24.4628,24.4194,24.4628,54600.0
2012-07-23 14:20:00,28.17,28.17,28.08,28.11,106300.0,24.4541,24.4541,24.376,24.402,106300.0
2012-07-23 14:30:00,28.12,28.18,28.11,28.18,51600.0,24.4107,24.4628,24.402,24.4628,51600.0
2012-07-23 14:40:00,28.18,28.19,28.15,28.19,32200.0,24.4628,24.4715,24.4367,24.4715,32200.0
2012-07-23 14:50:00,28.19,28.19,28.12,28.15,60200.0,24.4715,24.4715,24.4107,24.4367,60200.0
2012-07-23 15:00:00,28.14,28.17,28.1,28.14,63900.0,24.428,24.4541,24.3933,24.428,63900.0
2012-07-23 15:10:00,28.13,28.18,28.12,28.16,46000.0,24.4194,24.4628,24.4107,24.4454,46000.0
2012-07-23 15:20:00,28.16,28.28,28.15,28.28,74600.0,24.4454,24.5496,24.4367,24.5496,74600.0
2012-07-23 15:30:00,28.28,28.29,28.24,28.29,159400.0,24.5496,24.5583,24.5149,24.5583,159400.0
2012-07-23 15:40:00,28.28,28.37,28.27,28.35,171600.0,24.5496,24.6277,24.5409,24.6103,171600.0
2012-07-23 15:50:00,28.36,28.38,28.28,28.29,356400.0,24.619,24.6364,24.5496,24.5583,356400.0
2012-07-24 09:30:00,28.41,28.9,28.41,28.71,82200.0,24.6624,25.0878,24.6624,24.9229,82200.0
2012-07-24 09:40:00,28.72,28.72,28.55,28.65,38400.0,24.9315,24.9315,24.784,24.8708,38400.0
2012-07-24 09:50:00,28.66,28.72,28.59,28.61,31600.0,24.8795,24.9315,24.8187,24.8361,31600.0
2012-07-24 10:00:00,28.59,28.62,28.53,28.62,30900.0,24.8187,24.8447,24.7666,24.8447,30900.0
2012-07-24 10:10:00,28.63,28.64,28.51,28.51,34500.0,24.8534,24.8621,24.7492,24.7492,34500.0
2012-07-24 10:20:00,28.51,28.51,28.42,28.43,29500.0,24.7492,24.7492,24.6711,24.6798,29500.0
2012-07-24 10:30:00,28.44,28.51,28.44,28.45,37000.0,24.6885,24.7492,24.6885,24.6972,37000.0
2012-07-24 10:40:00,28.45,28.45,28.33,28.33,34800.0,24.6972,24.6972,24.593,24.593,34800.0
2012-07-24 10:50:00,28.33,28.44,28.33,28.39,67300.0,24.593,24.6885,24.593,24.6451,67300.0
2012-07-24 11:00:00,28.38,28.42,28.32,28.32,38100.0,24.6364,24.6711,24.5843,24.5843,38100.0
2012-07-24 11:10:00,28.32,28.45,28.32,28.45,43300.0,24.5843,24.6972,24.5843,24.6972,43300.0
2012-07-24 11:20:00,28.45,28.47,28.41,28.44,93300.0,24.6972,24.7145,24.6624,24.6885,93300.0
2012-07-24 11:30:00,28.42,28.44,28.33,28.38,86300.0,24.6711,24.6885,24.593,24.6364,86300.0
2012-07-24 11:40:00,28.38,28.38,28.33,28.37,50300.0,24.6364,24.6364,24.593,24.6277,50300.0
2012-07-24 11:50:00,28.36,28.36,28.31,28.35,28400.0,24.619,24.619,24.5756,24.6103,28400.0
2012-07-24 12:00:00,28.34,28.35,28.25,28.28,75200.0,24.6017,24.6103,24.5235,24.5496,75200.0
2012-07-24 12:10:00,28.29,28.3,28.26,28.27,50200.0,24.5583,24.5669,24.5322,24.5409,50200.0
2012-07-24 12:20:00,28.26,28.27,28.18,28.22,148700.0,24.5322,24.5409,24.4628,24.4975,148700.0
2012-07-24 12:30:00,28.21,28.38,28.19,28.37,301100.0,24.4888,24.6364,24.4715,24.6277,301100.0
2012-07-24 12:40:00,28.36,28.37,28.31,28.33,64100.0,24.619,24.6277,24.5756,24.593,64100.0
2012-07-24 12:50:00,28.32,28.32,28.27,28.28,44900.0,24.5843,24.5843,24.5409,24.5496,44900.0
2012-07-24 13:00:00,28.29,28.35,28.28,28.35,31300.0,24.5583,24.6103,24.5496,24.6103,31300.0
2012-07-24 13:10:00,28.34,28.43,28.33,28.43,49200.0,24.6017,24.6798,24.593,24.6798,49200.0
2012-07-24 13:20:00,28.41,28.45,28.41,28.43,30600.0,24.6624,24.6972,24.6624,24.6798,30600.0
2012-07-24 13:30:00,28.43,28.46,28.4,28.45,40500.0,24.6798,24.7058,24.6538,24.6972,40500.0
2012-07-24 13:40:00,28.44,28.45,28.32,28.32,40500.0,24.6885,24.6972,24.5843,24.5843,40500.0
2012-07-24 13:50:00,28.32,28.39,28.32,28.39,77400.0,24.5843,24.6451,24.5843,24.6451,77400.0
2012-07-24 14:00:00,28.39,28.39,28.31,28.34,43300.0,24.6451,24.6451,24.5756,24.6017,43300.0
2012-07-24 14:10:00,28.34,28.46,28.33,28.41,54500.0,24.6017,24.7058,24.593,24.6624,54500.0
2012-07-24 14:20:00,28.4,28.41,28.3,28.32,30700.0,24.6538,24.6624,24.5669,24.5843,30700.0
2012-07-24 14:30:00,28.3,28.42,28.29,28.42,38600.0,24.5669,24.6711,24.5583,24.6711,38600.0
2012-07-24 14:40:00,28.41,28.44,28.39,28.4,23000.0,24.6624,24.6885,24.6451,24.6538,23000.0
2012-07-24 14:50:00,28.4,28.41,28.3,28.37,114300.0,24.6538,24.6624,24.5669,24.6277,114300.0
2012-07-24 15:00:00,28.37,28.38,28.22,28.24,83700.0,24.6277,24.6364,24.4975,24.5149,83700.0
2012-07-24 15:10:00,28.24,28.35,28.22,28.32,109200.0,24.5149,24.6103,24.4975,24.5843,109200.0
2012-07-24 15:20:00,28.32,28.44,28.32,28.43,98800.0,24.5843,24.6885,24.5843,24.6798,98800.0
2012-07-24 15:30:00,28.43,28.44,28.38,28.44,84600.0,24.6798,24.6885,24.6364,24.6885,84600.0
2012-07-24 15:40:00,28.44,28.48,28.34,28.36,128000.0,24.6885,24.7232,24.6017,24.619,128000.0
2012-07-24 15:50:00,28.36,28.49,28.35,28.46,264800.0,24.619,24.7319,24.6103,24.7058,264800.0
2012-07-25 09:30:00,28.43,28.43,28.16,28.34,73200.0,24.6798,24.6798,24.4454,24.6017,73200.0
2012-07-25 09:40:00,28.35,28.48,28.35,28.41,68600.0,24.6103,24.7232,24.6103,24.6624,68600.0
2012-07-25 09:50:00,28.42,28.43,28.28,28.31,61200.0,24.6711,24.6798,24.5496,24.5756,61200.0
2012-07-25 10:00:00,28.3,28.3,28.15,28.18,53500.0,24.5669,24.5669,24.4367,24.4628,53500.0
2012-07-25 10:10:00,28.19,28.3,28.16,28.28,27100.0,24.4715,24.5669,24.4454,24.5496,27100.0
2012-07-25 10:20:00,28.28,28.29,28.2,28.23,27600.0,24.5496,24.5583,24.4801,24.5062,27600.0
2012-07-25 10:30:00,28.23,28.25,28.18,28.25,27400.0,24.5062,24.5235,24.4628,24.5235,27400.0
2012-07-25 10:40:00,28.25,28.3,28.13,28.14,49600.0,24.5235,24.5669,24.4194,24.428,49600.0
2012-07-25 10:50:00,28.13,28.14,28.05,28.09,55700.0,24.4194,24.428,24.3499,24.3846,55700.0
2012-07-25 11:00:00,28.08,28.15,28.07,28.08,23200.0,24.376,24.4367,24.3673,24.376,23200.0
2012-07-25 11:10:00,28.09,28.12,28.06,28.1,25200.0,24.3846,24.4107,24.3586,24.3933,25200.0
2012-07-25 11:20:00,28.1,28.16,28.06,28.15,53700.0,24.3933,24.4454,24.3586,24.4367,53700.0
2012-07-25 11:30:00,28.14,28.2,28.13,28.19,32300.0,24.428,24.4801,24.4194,24.4715,32300.0
2012-07-25 11:40:00,28.18,28.2,28.12,28.14,60100.0,24.4628,24.4801,24.4107,24.428,60100.0
2012-07-25 11:50:00,28.14,28.19,28.09,28.09,103300.0,24.428,24.4715,24.3846,24.3846,103300.0
2012-07-25 12:00:00,28.08,28.17,28.08,28.09,53900.0,24.376,24.4541,24.376,24.3846,53900.0
2012-07-25 12:10:00,28.09,28.12,28.05,28.06,60500.0,24.3846,24.4107,24.3499,24.3586,60500.0
2012-07-25 12:20:00,28.06,28.1,28.06,28.07,29700.0,24.3586,24.3933,24.3586,24.3673,29700.0
2012-07-25 12:30:00,28.07,28.13,28.07,28.11,26000.0,24.3673,24.4194,24.3673,24.402,26000.0
2012-07-25 12:40:00,28.11,28.14,28.08,28.14,57000.0,24.402,24.428,24.376,24.428,57000.0
2012-07-25 12:50:00,28.14,28.15,28.11,28.13,44600.0,24.428,24.4367,24.402,24.4194,44600.0
2012-07-25 13:00:00,28.13,28.17,28.11,28.15,62700.0,24.4194,24.4541,24.402,24.4367,62700.0
2012-07-25 13:10:00,28.14,28.18,28.12,28.16,43200.0,24.428,24.4628,24.4107,24.4454,43200.0
2012-07-25 13:20:00,28.14,28.2,28.11,28.19,64100.0,24.428,24.4801,24.402,24.4715,64100.0
2012-07-25 13:30:00,28.19,28.26,28.16,28.21,54700.0,24.4715,24.5322,24.4454,24.4888,54700.0
2012-07-25 13:40:00,28.21,28.23,28.13,28.13,44000.0,24.4888,24.5062,24.4194,24.4194,44000.0
2012-07-25 13:50:00,28.13,28.14,28.08,28.11,50400.0,24.4194,24.428,24.376,24.402,50400.0
2012-07-25 14:00:00,28.11,28.11,28.07,28.07,43500.0,24.402,24.402,24.3673,24.3673,43500.0
2012-07-25 14:10:00,28.07,28.08,28.02,28.02,207000.0,24.3673,24.376,24.3239,24.3239,207000.0
2012-07-25 14:20:00,28.02,28.04,27.99,28.01,123800.0,24.3239,24.3412,24.2978,24.3152,123800.0
2012-07-25 14:30:00,28.01,28.03,27.96,28.0,90200.0,24.3152,24.3326,24.2718,24.3065,90200.0
2012-07-25 14:40:00,28.0,28.05,27.97,28.04,90800.0,24.3065,24.3499,24.2805,24.3412,90800.0
2012-07-25 14:50:00,28.04,28.06,27.97,27.97,87100.0,24.3412,24.3586,24.2805,24.2805,87100.0
2012-07-25 15:00:00,27.97,28.0,27.93,27.96,128100.0,24.2805,24.3065,24.2458,24.2718,128100.0
2012-07-25 15:10:00,27.96,27.96,27.84,27.85,145500.0,24.2718,24.2718,24.1676,24.1763,145500.0
2012-07-25 15:20:00,27.85,27.9,27.81,27.82,134300.0,24.1763,24.2197,24.1416,24.1503,134300.0
2012-07-25 15:30:00,27.82,27.85,27.77,27.77,184200.0,24.1503,24.1763,24.1069,24.1069,184200.0
2012-07-25 15:40:00,27.77,27.86,27.76,27.79,359500.0,24.1069,24.185,24.0982,24.1242,359500.0
2012-07-25 15:50:00,27.78,27.81,27.73,27.77,449100.0,24.1155,24.1416,24.0721,24.1069,449100.0
2012-07-26 09:30:00,28.27,28.68,28.27,28.53,66700.0,24.5409,24.8968,24.5409,24.7666,66700.0
2012-07-26 09:40:00,28.55,28.57,28.32,28.37,82300.0,24.784,24.8013,24.5843,24.6277,82300.0
2012-07-26 09:50:00,28.38,28.57,28.38,28.55,48600.0,24.6364,24.8013,24.6364,24.784,48600.0
2012-07-26 10:00:00,28.57,28.65,28.55,28.58,58000.0,24.8013,24.8708,24.784,24.81,58000.0
2012-07-26 10:10:00,28.59,28.6,28.5,28.54,28000.0,24.8187,24.8274,24.7406,24.7753,28000.0
2012-07-26 10:20:00,28.53,28.55,28.49,28.51,42800.0,24.7666,24.784,24.7319,24.7492,42800.0
2012-07-26 10:30:00,28.53,28.55,28.44,28.44,52700.0,24.7666,24.784,24.6885,24.6885,52700.0
2012-07-26 10:40:00,28.44,28.48,28.42,28.48,51600.0,24.6885,24.7232,24.6711,24.7232,51600.0
2012-07-26 10:50:00,28.48,28.5,28.44,28.48,30700.0,24.7232,24.7406,24.6885,24.7232,30700.0
2012-07-26 11:00:00,28.5,28.52,28.44,28.5,41500.0,24.7406,24.7579,24.6885,24.7406,41500.0
2012-07-26 11:10:00,28.5,28.56,28.47,28.56,28200.0,24.7406,24.7926,24.7145,24.7926,28200.0
2012-07-26 11:20:00,28.56,28.56,28.47,28.52,32100.0,24.7926,24.7926,24.7145,24.7579,32100.0
2012-07-26 11:30:00,28.52,28.56,28.49,28.51,28700.0,24.7579,24.7926,24.7319,24.7492,28700.0
2012-07-26 11:40:00,28.51,28.53,28.46,28.51,20600.0,24.7492,24.7666,24.7058,24.7492,20600.0
2012-07-26 11:50:00,28.51,28.56,28.5,28.52,14500.0,24.7492,24.7926,24.7406,24.7579,14500.0
2012-07-26 12:00:00,28.52,28.55,28.5,28.54,27700.0,24.7579,24.784,24.7406,24.7753,27700.0
2012-07-26 12:10:00,28.53,28.59,28.53,28.58,17100.0,24.7666,24.8187,24.7666,24.81,17100.0
2012-07-26 12:20:00,28.57,28.64,28.5,28.52,155400.0,24.8013,24.8621,24.7406,24.7579,155400.0
2012-07-26 12:30:00,28.51,28.52,28.46,28.51,17100.0,24.7492,24.7579,24.7058,24.7492,17100.0
2012-07-26 12:40:00,28.51,28.51,28.46,28.47,13300.0,24.7492,24.7492,24.7058,24.7145,13300.0
2012-07-26 12:50:00,28.47,28.57,28.47,28.56,17600.0,24.7145,24.8013,24.7145,24.7926,17600.0
2012-07-26 13:00:00,28.56,28.61,28.55,28.57,28700.0,24.7926,24.8361,24.784,24.8013,28700.0
2012-07-26 13:10:00,28.56,28.61,28.56,28.57,23200.0,24.7926,24.8361,24.7926,24.8013,23200.0
2012-07-26 13:20:00,28.58,28.66,28.57,28.61,25400.0,24.81,24.8795,24.8013,24.8361,25400.0
2012-07-26 13:30:00,28.62,28.65,28.61,28.64,17700.0,24.8447,24.8708,24.8361,24.8621,17700.0
2012-07-26 13:40:00,28.64,28.66,28.63,28.64,13200.0,24.8621,24.8795,24.8534,24.8621,13200.0
2012-07-26 13:50:00,28.63,28.67,28.61,28.61,30200.0,24.8534,24.8881,24.8361,24.8361,30200.0
2012-07-26 14:00:00,28.62,28.66,28.6,28.63,34600.0,24.8447,24.8795,24.8274,24.8534,34600.0
2012-07-26 14:10:00,28.64,28.68,28.64,28.65,22800.0,24.8621,24.8968,24.8621,24.8708,22800.0
2012-07-26 14:20:00,28.64,28.68,28.63,28.67,29100.0,24.8621,24.8968,24.8534,24.8881,29100.0
2012-07-26 14:30:00,28.67,28.7,28.63,28.68,33500.0,24.8881,24.9142,24.8534,24.8968,33500.0
2012-07-26 14:40:00,28.69,28.7,28.64,28.67,90800.0,24.9055,24.9142,24.8621,24.8881,90800.0
2012-07-26 14:50:00,28.68,28.69,28.66,28.66,29600.0,24.8968,24.9055,24.8795,24.8795,29600.0
2012-07-26 15:00:00,28.65,28.68,28.62,28.63,53500.0,24.8708,24.8968,24.8447,24.8534,53500.0
2012-07-26 15:10:00,28.62,28.69,28.62,28.67,39700.0,24.8447,24.9055,24.8447,24.8881,39700.0
2012-07-26 15:20:00,28.68,28.68,28.63,28.66,43200.0,24.8968,24.8968,24.8534,24.8795,43200.0
2012-07-26 15:30:00,28.66,28.68,28.65,28.66,58600.0,24.8795,24.8968,24.8708,24.8795,58600.0
2012-07-26 15:40:00,28.66,28.75,28.66,28.72,113600.0,24.8795,24.9576,24.8795,24.9315,113600.0
2012-07-26 15:50:00,28.72,28.73,28.67,28.7,129300.0,24.9315,24.9402,24.8881,24.9142,129300.0
2012-07-27 09:30:00,28.84,28.9,28.71,28.73,32700.0,25.0357,25.0878,24.9229,24.9402,32700.0
2012-07-27 09:40:00,28.72,28.91,28.72,28.85,44600.0,24.9315,25.0965,24.9315,25.0444,44600.0
2012-07-27 09:50:00,28.83,28.9,28.76,28.87,25200.0,25.027,25.0878,24.9663,25.0618,25200.0
2012-07-27 10:00:00,28.86,28.92,28.82,28.88,27900.0,25.0531,25.1052,25.0184,25.0704,27900.0
2012-07-27 10:10:00,28.89,29.01,28.89,28.99,51700.0,25.0791,25.1833,25.0791,25.1659,51700.0
2012-07-27 10:20:00,28.99,29.03,28.97,29.0,36500.0,25.1659,25.2006,25.1486,25.1746,36500.0
2012-07-27 10:30:00,29.0,29.03,28.99,29.02,28500.0,25.1746,25.2006,25.1659,25.192,28500.0
2012-07-27 10:40:00,29.03,29.09,29.02,29.06,20500.0,25.2006,25.2527,25.192,25.2267,20500.0
2012-07-27 10:50:00,29.07,29.13,29.07,29.12,20300.0,25.2354,25.2875,25.2354,25.2788,20300.0
2012-07-27 11:00:00,29.13,29.16,29.12,29.15,16600.0,25.2875,25.3135,25.2788,25.3048,16600.0
2012-07-27 11:10:00,29.17,29.17,29.11,29.17,17400.0,25.3222,25.3222,25.2701,25.3222,17400.0
2012-07-27 11:20:00,29.17,29.19,29.15,29.17,17600.0,25.3222,25.3395,25.3048,25.3222,17600.0
2012-07-27 11:30:00,29.17,29.27,29.17,29.23,61600.0,25.3222,25.409,25.3222,25.3743,61600.0
2012-07-27 11:40:00,29.24,29.3,29.24,29.26,23100.0,25.3829,25.435,25.3829,25.4003,23100.0
2012-07-27 11:50:00,29.27,29.31,29.27,29.28,13900.0,25.409,25.4437,25.409,25.4177,13900.0
2012-07-27 12:00:00,29.28,29.31,29.27,29.28,17700.0,25.4177,25.4437,25.409,25.4177,17700.0
2012-07-27 12:10:00,29.29,29.32,29.27,29.27,14700.0,25.4264,25.4524,25.409,25.409,14700.0
2012-07-27 12:20:00,29.27,29.28,29.25,29.25,9000.0,25.409,25.4177,25.3916,25.3916,9000.0
2012-07-27 12:30:00,29.26,29.3,29.25,29.27,19600.0,25.4003,25.435,25.3916,25.409,19600.0
2012-07-27 12:40:00,29.27,29.29,29.26,29.28,11500.0,25.409,25.4264,25.4003,25.4177,11500.0
2012-07-27 12:50:00,29.27,29.27,29.23,29.24,10400.0,25.409,25.409,25.3743,25.3829,10400.0
2012-07-27 13:00:00,29.25,29.27,29.25,29.27,14400.0,25.3916,25.409,25.3916,25.409,14400.0
2012-07-27 13:10:00,29.26,29.28,29.23,29.24,52200.0,25.4003,25.4177,25.3743,25.3829,52200.0
2012-07-27 13:20:00,29.25,29.36,29.2,29.35,99700.0,25.3916,25.4871,25.3482,25.4784,99700.0
2012-07-27 13:30:00,29.36,29.43,29.35,29.4,49700.0,25.4871,25.5479,25.4784,25.5218,49700.0
2012-07-27 13:40:00,29.42,29.42,29.31,29.31,27200.0,25.5392,25.5392,25.4437,25.4437,27200.0
2012-07-27 13:50:00,29.31,29.32,29.28,29.29,30000.0,25.4437,25.4524,25.4177,25.4264,30000.0
2012-07-27 14:00:00,29.29,29.32,29.28,29.29,39500.0,25.4264,25.4524,25.4177,25.4264,39500.0
2012-07-27 14:10:00,29.3,29.3,29.22,29.23,18000.0,25.435,25.435,25.3656,25.3743,18000.0
2012-07-27 14:20:00,29.23,29.26,29.21,29.22,21100.0,25.3743,25.4003,25.3569,25.3656,21100.0
2012-07-27 14:30:00,29.22,29.24,29.18,29.19,35800.0,25.3656,25.3829,25.3309,25.3395,35800.0
2012-07-27 14:40:00,29.19,29.19,29.11,29.11,31300.0,25.3395,25.3395,25.2701,25.2701,31300.0
2012-07-27 14:50:00,29.11,29.19,29.11,29.13,33600.0,25.2701,25.3395,25.2701,25.2875,33600.0
2012-07-27 15:00:00,29.13,29.18,29.13,29.17,32100.0,25.2875,25.3309,25.2875,25.3222,32100.0
2012-07-27 15:10:00,29.17,29.17,29.11,29.12,56300.0,25.3222,25.3222,25.2701,25.2788,56300.0
2012-07-27 15:20:00,29.13,29.13,29.05,29.06,65300.0,25.2875,25.2875,25.218,25.2267,65300.0
2012-07-27 15:30:00,29.06,29.17,29.06,29.11,50200.0,25.2267,25.3222,25.2267,25.2701,50200.0
2012-07-27 15:40:00,29.11,29.16,29.07,29.12,67900.0,25.2701,25.3135,25.2354,25.2788,67900.0
2012-07-27 15:50:00,29.11,29.13,29.0,29.03,278200.0,25.2701,25.2875,25.1746,25.2006,278200.0
2012-07-30 09:30:00,28.82,28.83,28.5,28.59,47100.0,25.0184,25.027,24.7406,24.8187,47100.0
2012-07-30 09:40:00,28.6,28.79,28.6,28.79,51700.0,24.8274,24.9923,24.8274,24.9923,51700.0
2012-07-30 09:50:00,28.79,28.79,28.6,28.61,37200.0,24.9923,24.9923,24.8274,24.8361,37200.0
2012-07-30 10:00:00,28.61,28.63,28.57,28.59,50500.0,24.8361,24.8534,24.8013,24.8187,50500.0
2012-07-30 10:10:00,28.59,28.64,28.54,28.64,47000.0,24.8187,24.8621,24.7753,24.8621,47000.0
2012-07-30 10:20:00,28.65,28.77,28.64,28.69,31100.0,24.8708,24.9749,24.8621,24.9055,31100.0
2012-07-30 10:30:00,28.69,28.78,28.65,28.72,42000.0,24.9055,24.9836,24.8708,24.9315,42000.0
2012-07-30 10:40:00,28.71,28.71,28.56,28.58,38400.0,24.9229,24.9229,24.7926,24.81,38400.0
2012-07-30 10:50:00,28.58,28.6,28.52,28.52,34800.0,24.81,24.8274,24.7579,24.7579,34800.0
2012-07-30 11:00:00,28.53,28.67,28.53,28.66,24700.0,24.7666,24.8881,24.7666,24.8795,24700.0
2012-07-30 11:10:00,28.67,28.7,28.6,28.6,44000.0,24.8881,24.9142,24.8274,24.8274,44000.0
2012-07-30 11:20:00,28.6,28.6,28.52,28.53,21100.0,24.8274,24.8274,24.7579,24.7666,21100.0
2012-07-30 11:30:00,28.53,28.55,28.52,28.53,16900.0,24.7666,24.784,24.7579,24.7666,16900.0
2012-07-30 11:40:00,28.52,28.61,28.51,28.57,41000.0,24.7579,24.8361,24.7492,24.8013,41000.0
2012-07-30 11:50:00,28.58,28.6,28.53,28.53,25300.0,24.81,24.8274,24.7666,24.7666,25300.0
2012-07-30 12:00:00,28.53,28.53,28.5,28.52,42000.0,24.7666,24.7666,24.7406,24.7579,42000.0
2012-07-30 12:10:00,28.51,28.54,28.5,28.52,45200.0,24.7492,24.7753,24.7406,24.7579,45200.0
2012-07-30 12:20:00,28.52,28.58,28.48,28.55,116200.0,24.7579,24.81,24.7232,24.784,116200.0
2012-07-30 12:30:00,28.55,28.64,28.53,28.58,40800.0,24.784,24.8621,24.7666,24.81,40800.0
2012-07-30 12:40:00,28.58,28.61,28.54,28.54,22200.0,24.81,24.8361,24.7753,24.7753,22200.0
2012-07-30 12:50:00,28.54,28.55,28.5,28.52,18800.0,24.7753,24.784,24.7406,24.7579,18800.0
2012-07-30 13:00:00,28.52,28.53,28.5,28.52,29100.0,24.7579,24.7666,24.7406,24.7579,29100.0
2012-07-30 13:10:00,28.51,28.52,28.48,28.5,24600.0,24.7492,24.7579,24.7232,24.7406,24600.0
2012-07-30 13:20:00,28.5,28.56,28.5,28.53,16700.0,24.7406,24.7926,24.7406,24.7666,16700.0
2012-07-30 13:30:00,28.54,28.61,28.53,28.56,17900.0,24.7753,24.8361,24.7666,24.7926,17900.0
2012-07-30 13:40:00,28.56,28.56,28.53,28.53,31300.0,24.7926,24.7926,24.7666,24.7666,31300.0
2012-07-30 13:50:00,28.54,28.56,28.52,28.52,43700.0,24.7753,24.7926,24.7579,24.7579,43700.0
2012-07-30 14:00:00,28.52,28.53,28.49,28.51,52800.0,24.7579,24.7666,24.7319,24.7492,52800.0
2012-07-30 14:10:00,28.5,28.51,28.48,28.48,42600.0,24.7406,24.7492,24.7232,24.7232,42600.0
2012-07-30 14:20:00,28.48,28.51,28.47,28.49,37600.0,24.7232,24.7492,24.7145,24.7319,37600.0
2012-07-30 14:30:00,28.5,28.6,28.5,28.6,66200.0,24.7406,24.8274,24.7406,24.8274,66200.0
2012-07-30 14:40:00,28.6,28.65,28.58,28.64,20400.0,24.8274,24.8708,24.81,24.8621,20400.0
2012-07-30 14:50:00,28.65,28.69,28.61,28.61,44300.0,24.8708,24.9055,24.8361,24.8361,44300.0
2012-07-30 15:00:00,28.61,28.63,28.53,28.53,110500.0,24.8361,24.8534,24.7666,24.7666,110500.0
2012-07-30 15:10:00,28.54,28.6,28.54,28.6,48200.0,24.7753,24.8274,24.7753,24.8274,48200.0
2012-07-30 15:20:00,28.61,28.64,28.57,28.61,43500.0,24.8361,24.8621,24.8013,24.8361,43500.0
2012-07-30 15:30:00,28.62,28.63,28.59,28.6,86700.0,24.8447,24.8534,24.8187,24.8274,86700.0
2012-07-30 15:40:00,28.6,28.64,28.59,28.61,54500.0,24.8274,24.8621,24.8187,24.8361,54500.0
2012-07-30 15:50:00,28.61,28.64,28.58,28.63,117000.0,24.8361,24.8621,24.81,24.8534,117000.0
2012-07-31 09:30:00,28.49,28.53,28.33,28.39,50700.0,24.7319,24.7666,24.593,24.6451,50700.0
2012-07-31 09:40:00,28.4,28.57,28.39,28.49,33300.0,24.6538,24.8013,24.6451,24.7319,33300.0
2012-07-31 09:50:00,28.48,28.54,28.45,28.5,39300.0,24.7232,24.7753,24.6972,24.7406,39300.0
2012-07-31 10:00:00,28.52,28.57,28.45,28.54,51100.0,24.7579,24.8013,24.6972,24.7753,51100.0
2012-07-31 10:10:00,28.53,28.58,28.51,28.56,35400.0,24.7666,24.81,24.7492,24.7926,35400.0
2012-07-31 10:20:00,28.55,28.57,28.5,28.52,46200.0,24.784,24.8013,24.7406,24.7579,46200.0
2012-07-31 10:30:00,28.52,28.56,28.44,28.45,15600.0,24.7579,24.7926,24.6885,24.6972,15600.0
2012-07-31 10:40:00,28.44,28.46,28.4,28.43,29800.0,24.6885,24.7058,24.6538,24.6798,29800.0
2012-07-31 10:50:00,28.42,28.51,28.4,28.48,48800.0,24.6711,24.7492,24.6538,24.7232,48800.0
2012-07-31 11:00:00,28.49,28.52,28.47,28.47,12400.0,24.7319,24.7579,24.7145,24.7145,12400.0
2012-07-31 11:10:00,28.47,28.54,28.46,28.53,19100.0,24.7145,24.7753,24.7058,24.7666,19100.0
2012-07-31 11:20:00,28.54,28.58,28.53,28.56,67600.0,24.7753,24.81,24.7666,24.7926,67600.0
2012-07-31 11:30:00,28.56,28.56,28.52,28.53,96400.0,24.7926,24.7926,24.7579,24.7666,96400.0
2012-07-31 11:40:00,28.54,28.54,28.48,28.48,21800.0,24.7753,24.7753,24.7232,24.7232,21800.0
2012-07-31 11:50:00,28.49,28.51,28.39,28.39,20800.0,24.7319,24.7492,24.6451,24.6451,20800.0
2012-07-31 12:00:00,28.4,28.41,28.32,28.33,26000.0,24.6538,24.6624,24.5843,24.593,26000.0
2012-07-31 12:10:00,28.33,28.34,28.29,28.32,16900.0,24.593,24.6017,24.5583,24.5843,16900.0
2012-07-31 12:20:00,28.33,28.33,28.29,28.32,18900.0,24.593,24.593,24.5583,24.5843,18900.0
2012-07-31 12:30:00,28.32,28.32,28.28,28.28,9100.0,24.5843,24.5843,24.5496,24.5496,9100.0
2012-07-31 12:40:00,28.28,28.28,28.25,28.26,22400.0,24.5496,24.5496,24.5235,24.5322,22400.0
2012-07-31 12:50:00,28.25,28.26,28.19,28.19,20200.0,24.5235,24.5322,24.4715,24.4715,20200.0
2012-07-31 13:00:00,28.19,28.22,28.18,28.22,16100.0,24.4715,24.4975,24.4628,24.4975,16100.0
2012-07-31 13:10:00,28.22,28.28,28.21,28.28,31600.0,24.4975,24.5496,24.4888,24.5496,31600.0
2012-07-31 13:20:00,28.27,28.3,28.25,28.3,18400.0,24.5409,24.5669,24.5235,24.5669,18400.0
2012-07-31 13:30:00,28.3,28.3,28.24,28.24,13500.0,24.5669,24.5669,24.5149,24.5149,13500.0
2012-07-31 13:40:00,28.24,28.24,28.17,28.18,14200.0,24.5149,24.5149,24.4541,24.4628,14200.0
2012-07-31 13:50:00,28.17,28.22,28.17,28.17,15900.0,24.4541,24.4975,24.4541,24.4541,15900.0
2012-07-31 14:00:00,28.17,28.24,28.15,28.21,27200.0,24.4541,24.5149,24.4367,24.4888,27200.0
2012-07-31 14:10:00,28.21,28.28,28.21,28.27,21300.0,24.4888,24.5496,24.4888,24.5409,21300.0
2012-07-31 14:20:00,28.27,28.3,28.26,28.28,49800.0,24.5409,24.5669,24.5322,24.5496,49800.0
2012-07-31 14:30:00,28.28,28.32,28.25,28.32,31400.0,24.5496,24.5843,24.5235,24.5843,31400.0
2012-07-31 14:40:00,28.31,28.35,28.3,28.34,16500.0,24.5756,24.6103,24.5669,24.6017,16500.0
2012-07-31 14:50:00,28.34,28.35,28.28,28.28,27000.0,24.6017,24.6103,24.5496,24.5496,27000.0
2012-07-31 15:00:00,28.29,28.33,28.27,28.32,30400.0,24.5583,24.593,24.5409,24.5843,30400.0
2012-07-31 15:10:00,28.32,28.32,28.29,28.3,27600.0,24.5843,24.5843,24.5583,24.5669,27600.0
2012-07-31 15:20:00,28.31,28.31,28.24,28.24,48100.0,24.5756,24.5756,24.5149,24.5149,48100.0
2012-07-31 15:30:00,28.24,28.3,28.22,28.3,78400.0,24.5149,24.5669,24.4975,24.5669,78400.0
2012-07-31 15:40:00,28.3,28.32,28.2,28.2,130500.0,24.5669,24.5843,24.4801,24.4801,130500.0
2012-07-31 15:50:00,28.2,28.24,28.18,28.2,211800.0,24.4801,24.5149,24.4628,24.4801,211800.0
2012-08-01 09:30:00,28.47,29.09,28.47,29.08,122500.0,24.7145,25.2527,24.7145,25.2441,122500.0
2012-08-01 09:40:00,29.08,29.19,28.94,29.02,77100.0,25.2441,25.3395,25.1225,25.192,77100.0
2012-08-01 09:50:00,29.02,29.15,28.99,29.07,82300.0,25.192,25.3048,25.1659,25.2354,82300.0
2012-08-01 10:00:00,29.06,29.06,28.81,28.85,81600.0,25.2267,25.2267,25.0097,25.0444,81600.0
2012-08-01 10:10:00,28.86,28.9,28.66,28.66,32600.0,25.0531,25.0878,24.8795,24.8795,32600.0
2012-08-01 10:20:00,28.66,28.7,28.62,28.69,36200.0,24.8795,24.9142,24.8447,24.9055,36200.0
2012-08-01 10:30:00,28.68,28.69,28.61,28.63,38800.0,24.8968,24.9055,24.8361,24.8534,38800.0
2012-08-01 10:40:00,28.65,28.87,28.64,28.84,34200.0,24.8708,25.0618,24.8621,25.0357,34200.0
2012-08-01 10:50:00,28.84,28.95,28.82,28.93,124700.0,25.0357,25.1312,25.0184,25.1138,124700.0
2012-08-01 11:00:00,28.95,28.99,28.89,28.99,35500.0,25.1312,25.1659,25.0791,25.1659,35500.0
2012-08-01 11:10:00,28.98,29.05,28.96,29.01,44800.0,25.1572,25.218,25.1399,25.1833,44800.0
2012-08-01 11:20:00,29.01,29.05,28.99,29.03,25500.0,25.1833,25.218,25.1659,25.2006,25500.0
2012-08-01 11:30:00,29.03,29.15,29.03,29.14,35900.0,25.2006,25.3048,25.2006,25.2961,35900.0
2012-08-01 11:40:00,29.14,29.14,29.03,29.07,24300.0,25.2961,25.2961,25.2006,25.2354,24300.0
2012-08-01 11:50:00,29.06,29.09,29.02,29.03,31400.0,25.2267,25.2527,25.192,25.2006,31400.0
2012-08-01 12:00:00,29.05,29.1,29.04,29.08,22500.0,25.218,25.2614,25.2093,25.2441,22500.0
2012-08-01 12:10:00,29.07,29.07,28.96,29.0,22800.0,25.2354,25.2354,25.1399,25.1746,22800.0
2012-08-01 12:20:00,28.99,29.06,28.97,29.06,19300.0,25.1659,25.2267,25.1486,25.2267,19300.0
2012-08-01 12:30:00,29.06,29.12,29.0,29.1,37300.0,25.2267,25.2788,25.1746,25.2614,37300.0
2012-08-01 12:40:00,29.1,29.1,29.02,29.03,30000.0,25.2614,25.2614,25.192,25.2006,30000.0
2012-08-01 12:50:00,29.04,29.13,29.01,29.12,23500.0,25.2093,25.2875,25.1833,25.2788,23500.0
2012-08-01 13:00:00,29.12,29.12,29.02,29.05,42700.0,25.2788,25.2788,25.192,25.218,42700.0
2012-08-01 13:10:00,29.06,29.06,28.99,29.0,24200.0,25.2267,25.2267,25.1659,25.1746,24200.0
2012-08-01 13:20:00,29.01,29.04,28.98,29.0,36300.0,25.1833,25.2093,25.1572,25.1746,36300.0
2012-08-01 13:30:00,29.0,29.02,28.98,29.01,24700.0,25.1746,25.192,25.1572,25.1833,24700.0
2012-08-01 13:40:00,29.01,29.06,28.98,29.04,33300.0,25.1833,25.2267,25.1572,25.2093,33300.0
2012-08-01 13:50:00,29.04,29.06,29.01,29.01,22900.0,25.2093,25.2267,25.1833,25.1833,22900.0
2012-08-01 14:00:00,29.02,29.03,28.99,29.01,24300.0,25.192,25.2006,25.1659,25.1833,24300.0
2012-08-01 14:10:00,29.0,29.01,28.81,28.94,75900.0,25.1746,25.1833,25.0097,25.1225,75900.0
2012-08-01 14:20:00,28.94,29.14,28.9,29.11,58300.0,25.1225,25.2961,25.0878,25.2701,58300.0
2012-08-01 14:30:00,29.11,29.12,28.98,29.04,48700.0,25.2701,25.2788,25.1572,25.2093,48700.0
2012-08-01 14:40:00,29.03,29.05,28.95,29.01,50200.0,25.2006,25.218,25.1312,25.1833,50200.0
2012-08-01 14:50:00,29.0,29.09,28.98,29.09,55900.0,25.1746,25.2527,25.1572,25.2527,55900.0
2012-08-01 15:00:00,29.09,29.19,29.05,29.15,57900.0,25.2527,25.3395,25.218,25.3048,57900.0
2012-08-01 15:10:00,29.16,29.19,29.12,29.13,63700.0,25.3135,25.3395,25.2788,25.2875,63700.0
2012-08-01 15:20:00,29.13,29.2,29.09,29.17,61700.0,25.2875,25.3482,25.2527,25.3222,61700.0
2012-08-01 15:30:00,29.17,29.19,29.05,29.07,80100.0,25.3222,25.3395,25.218,25.2354,80100.0
2012-08-01 15:40:00,29.07,29.08,29.02,29.03,144500.0,25.2354,25.2441,25.192,25.2006,144500.0
2012-08-01 15:50:00,29.04,29.08,29.03,29.06,232600.0,25.2093,25.2441,25.2006,25.2267,232600.0
2012-08-02 09:30:00,28.73,29.23,28.73,29.23,214400.0,24.9402,25.3743,24.9402,25.3743,214400.0
2012-08-02 09:40:00,29.23,29.32,29.18,29.26,94300.0,25.3743,25.4524,25.3309,25.4003,94300.0
2012-08-02 09:50:00,29.26,29.28,29.18,29.2,129200.0,25.4003,25.4177,25.3309,25.3482,129200.0
2012-08-02 10:00:00,29.21,29.24,29.15,29.2,63700.0,25.3569,25.3829,25.3048,25.3482,63700.0
2012-08-02 10:10:00,29.21,29.21,28.98,29.05,50000.0,25.3569,25.3569,25.1572,25.218,50000.0
2012-08-02 10:20:00,29.04,29.15,28.98,29.13,55600.0,25.2093,25.3048,25.1572,25.2875,55600.0
2012-08-02 10:30:00,29.13,29.18,29.1,29.16,70300.0,25.2875,25.3309,25.2614,25.3135,70300.0
2012-08-02 10:40:00,29.16,29.33,29.15,29.31,73600.0,25.3135,25.4611,25.3048,25.4437,73600.0
2012-08-02 10:50:00,29.3,29.4,29.28,29.39,133400.0,25.435,25.5218,25.4177,25.5132,133400.0
2012-08-02 11:00:00,29.39,29.53,29.31,29.32,267800.0,25.5132,25.6347,25.4437,25.4524,267800.0
2012-08-02 11:10:00,29.32,29.32,29.21,29.22,78000.0,25.4524,25.4524,25.3569,25.3656,78000.0
2012-08-02 11:20:00,29.2,29.34,29.14,29.2,64700.0,25.3482,25.4698,25.2961,25.3482,64700.0
2012-08-02 11:30:00,29.2,29.26,29.06,29.07,38900.0,25.3482,25.4003,25.2267,25.2354,38900.0
2012-08-02 11:40:00,29.06,29.16,29.06,29.1,32600.0,25.2267,25.3135,25.2267,25.2614,32600.0
2012-08-02 11:50:00,29.1,29.15,29.08,29.12,35500.0,25.2614,25.3048,25.2441,25.2788,35500.0
2012-08-02 12:00:00,29.13,29.21,29.1,29.18,35800.0,25.2875,25.3569,25.2614,25.3309,35800.0
2012-08-02 12:10:00,29.17,29.19,29.11,29.15,22600.0,25.3222,25.3395,25.2701,25.3048,22600.0
2012-08-02 12:20:00,29.14,29.15,29.05,29.08,21800.0,25.2961,25.3048,25.218,25.2441,21800.0
2012-08-02 12:30:00,29.07,29.07,28.92,29.01,35800.0,25.2354,25.2354,25.1052,25.1833,35800.0
2012-08-02 12:40:00,29.01,29.02,28.96,28.96,20900.0,25.1833,25.192,25.1399,25.1399,20900.0
2012-08-02 12:50:00,28.97,29.04,28.95,29.04,27500.0,25.1486,25.2093,25.1312,25.2093,27500.0
2012-08-02 13:00:00,29.04,29.07,29.0,29.06,24900.0,25.2093,25.2354,25.1746,25.2267,24900.0
2012-08-02 13:10:00,29.06,29.08,29.01,29.03,16400.0,25.2267,25.2441,25.1833,25.2006,16400.0
2012-08-02 13:20:00,29.02,29.03,29.0,29.02,22800.0,25.192,25.2006,25.1746,25.192,22800.0
2012-08-02 13:30:00,29.01,29.02,28.96,28.99,33200.0,25.1833,25.192,25.1399,25.1659,33200.0
2012-08-02 13:40:00,28.99,29.04,28.97,29.04,38600.0,25.1659,25.2093,25.1486,25.2093,38600.0
2012-08-02 13:50:00,29.03,29.06,29.0,29.03,39400.0,25.2006,25.2267,25.1746,25.2006,39400.0
2012-08-02 14:00:00,29.02,29.04,28.99,29.0,31000.0,25.192,25.2093,25.1659,25.1746,31000.0
2012-08-02 14:10:00,29.0,29.04,28.99,29.01,39400.0,25.1746,25.2093,25.1659,25.1833,39400.0
2012-08-02 14:20:00,29.01,29.08,29.0,29.04,37900.0,25.1833,25.2441,25.1746,25.2093,37900.0
2012-08-02 14:30:00,29.04,29.14,29.04,29.1,39200.0,25.2093,25.2961,25.2093,25.2614,39200.0
2012-08-02 14:40:00,29.1,29.15,29.08,29.14,30400.0,25.2614,25.3048,25.2441,25.2961,30400.0
2012-08-02 14:50:00,29.13,29.14,29.08,29.09,37700.0,25.2875,25.2961,25.2441,25.2527,37700.0
2012-08-02 15:00:00,29.09,29.16,29.09,29.12,34900.0,25.2527,25.3135,25.2527,25.2788,34900.0
2012-08-02 15:10:00,29.12,29.13,29.0,29.04,30700.0,25.2788,25.2875,25.1746,25.2093,30700.0
2012-08-02 15:20:00,29.04,29.12,29.04,29.08,48800.0,25.2093,25.2788,25.2093,25.2441,48800.0
2012-08-02 15:30:00,29.08,29.09,29.04,29.05,57300.0,25.2441,25.2527,25.2093,25.218,57300.0
2012-08-02 15:40:00,29.05,29.13,29.05,29.1,99900.0,25.218,25.2875,25.218,25.2614,99900.0
2012-08-02 15:50:00,29.1,29.16,29.08,29.09,160300.0,25.2614,25.3135,25.2441,25.2527,160300.0
2012-08-03 09:30:00,29.41,29.41,29.27,29.4,108200.0,25.5305,25.5305,25.409,25.5218,108200.0
2012-08-03 09:40:00,29.4,29.68,29.35,29.66,253000.0,25.5218,25.7649,25.4784,25.7475,253000.0
2012-08-03 09:50:00,29.65,29.67,29.52,29.56,61900.0,25.7389,25.7562,25.626,25.6607,61900.0
2012-08-03 10:00:00,29.57,29.64,29.44,29.51,40100.0,25.6694,25.7302,25.5566,25.6173,40100.0
2012-08-03 10:10:00,29.52,29.64,29.52,29.64,88800.0,25.626,25.7302,25.626,25.7302,88800.0
2012-08-03 10:20:00,29.64,29.68,29.57,29.66,69700.0,25.7302,25.7649,25.6694,25.7475,69700.0
2012-08-03 10:30:00,29.68,29.68,29.6,29.63,47200.0,25.7649,25.7649,25.6955,25.7215,47200.0
2012-08-03 10:40:00,29.62,29.67,29.61,29.65,89100.0,25.7128,25.7562,25.7041,25.7389,89100.0
2012-08-03 10:50:00,29.66,29.67,29.6,29.62,44200.0,25.7475,25.7562,25.6955,25.7128,44200.0
2012-08-03 11:00:00,29.62,29.65,29.61,29.61,34400.0,25.7128,25.7389,25.7041,25.7041,34400.0
2012-08-03 11:10:00,29.6,29.65,29.59,29.62,39200.0,25.6955,25.7389,25.6868,25.7128,39200.0
2012-08-03 11:20:00,29.62,29.63,29.54,29.61,51500.0,25.7128,25.7215,25.6434,25.7041,51500.0
2012-08-03 11:30:00,29.61,29.78,29.6,29.76,207400.0,25.7041,25.8517,25.6955,25.8344,207400.0
2012-08-03 11:40:00,29.75,29.79,29.68,29.7,53300.0,25.8257,25.8604,25.7649,25.7823,53300.0
2012-08-03 11:50:00,29.69,29.7,29.63,29.66,86500.0,25.7736,25.7823,25.7215,25.7475,86500.0
2012-08-03 12:00:00,29.66,29.7,29.62,29.63,30100.0,25.7475,25.7823,25.7128,25.7215,30100.0
2012-08-03 12:10:00,29.63,29.63,29.59,29.61,35600.0,25.7215,25.7215,25.6868,25.7041,35600.0
2012-08-03 12:20:00,29.6,29.6,29.54,29.58,29800.0,25.6955,25.6955,25.6434,25.6781,29800.0
2012-08-03 12:30:00,29.58,29.61,29.53,29.59,30600.0,25.6781,25.7041,25.6347,25.6868,30600.0
2012-08-03 12:40:00,29.59,29.61,29.55,29.61,50500.0,25.6868,25.7041,25.6521,25.7041,50500.0
2012-08-03 12:50:00,29.61,29.62,29.56,29.57,31600.0,25.7041,25.7128,25.6607,25.6694,31600.0
2012-08-03 13:00:00,29.58,29.65,29.55,29.63,38600.0,25.6781,25.7389,25.6521,25.7215,38600.0
2012-08-03 13:10:00,29.63,29.69,29.61,29.61,31600.0,25.7215,25.7736,25.7041,25.7041,31600.0
2012-08-03 13:20:00,29.62,29.62,29.55,29.56,15600.0,25.7128,25.7128,25.6521,25.6607,15600.0
2012-08-03 13:30:00,29.55,29.66,29.52,29.65,45400.0,25.6521,25.7475,25.626,25.7389,45400.0
2012-08-03 13:40:00,29.65,29.72,29.65,29.72,24900.0,25.7389,25.7996,25.7389,25.7996,24900.0
2012-08-03 13:50:00,29.71,29.8,29.69,29.8,84300.0,25.791,25.8691,25.7736,25.8691,84300.0
2012-08-03 14:00:00,29.79,29.8,29.76,29.78,161300.0,25.8604,25.8691,25.8344,25.8517,161300.0
2012-08-03 14:10:00,29.77,29.81,29.75,29.76,81300.0,25.843,25.8778,25.8257,25.8344,81300.0
2012-08-03 14:20:00,29.76,29.86,29.75,29.86,115000.0,25.8344,25.9212,25.8257,25.9212,115000.0
2012-08-03 14:30:00,29.86,29.86,29.82,29.82,29900.0,25.9212,25.9212,25.8864,25.8864,29900.0
2012-08-03 14:40:00,29.82,29.84,29.82,29.83,43500.0,25.8864,25.9038,25.8864,25.8951,43500.0
2012-08-03 14:50:00,29.82,29.83,29.81,29.82,45000.0,25.8864,25.8951,25.8778,25.8864,45000.0
2012-08-03 15:00:00,29.82,29.87,29.82,29.85,55400.0,25.8864,25.9298,25.8864,25.9125,55400.0
2012-08-03 15:10:00,29.86,29.97,29.81,29.97,128500.0,25.9212,26.0167,25.8778,26.0167,128500.0
2012-08-03 15:20:00,29.97,29.99,29.82,29.9,149800.0,26.0167,26.034,25.8864,25.9559,149800.0
2012-08-03 15:30:00,29.91,29.91,29.73,29.74,126900.0,25.9646,25.9646,25.8083,25.817,126900.0
2012-08-03 15:40:00,29.74,29.94,29.74,29.92,150600.0,25.817,25.9906,25.817,25.9732,150600.0
2012-08-03 15:50:00,29.93,29.93,29.85,29.93,255900.0,25.9819,25.9819,25.9125,25.9819,255900.0
2012-08-06 09:30:00,29.98,29.99,29.82,29.88,83600.0,26.0253,26.034,25.8864,25.9385,83600.0
2012-08-06 09:40:00,29.88,29.9,29.85,29.88,46500.0,25.9385,25.9559,25.9125,25.9385,46500.0
2012-08-06 09:50:00,29.9,29.92,29.87,29.9,47500.0,25.9559,25.9732,25.9298,25.9559,47500.0
2012-08-06 10:00:00,29.9,29.93,29.89,29.9,77400.0,25.9559,25.9819,25.9472,25.9559,77400.0
2012-08-06 10:10:00,29.9,29.93,29.84,29.89,80500.0,25.9559,25.9819,25.9038,25.9472,80500.0
2012-08-06 10:20:00,29.89,29.89,29.81,29.84,32000.0,25.9472,25.9472,25.8778,25.9038,32000.0
2012-08-06 10:30:00,29.85,29.89,29.82,29.82,30000.0,25.9125,25.9472,25.8864,25.8864,30000.0
2012-08-06 10:40:00,29.83,29.88,29.83,29.85,35400.0,25.8951,25.9385,25.8951,25.9125,35400.0
2012-08-06 10:50:00,29.85,29.87,29.85,29.85,30500.0,25.9125,25.9298,25.9125,25.9125,30500.0
2012-08-06 11:00:00,29.85,29.9,29.85,29.89,30500.0,25.9125,25.9559,25.9125,25.9472,30500.0
2012-08-06 11:10:00,29.88,29.96,29.88,29.9,34800.0,25.9385,26.008,25.9385,25.9559,34800.0
2012-08-06 11:20:00,29.91,29.94,29.88,29.88,29600.0,25.9646,25.9906,25.9385,25.9385,29600.0
2012-08-06 11:30:00,29.88,29.93,29.87,29.89,45700.0,25.9385,25.9819,25.9298,25.9472,45700.0
2012-08-06 11:40:00,29.88,29.9,29.87,29.89,22000.0,25.9385,25.9559,25.9298,25.9472,22000.0
2012-08-06 11:50:00,29.89,29.9,29.86,29.89,27800.0,25.9472,25.9559,25.9212,25.9472,27800.0
2012-08-06 12:00:00,29.89,29.9,29.87,29.88,35300.0,25.9472,25.9559,25.9298,25.9385,35300.0
2012-08-06 12:10:00,29.88,29.92,29.85,29.88,49700.0,25.9385,25.9732,25.9125,25.9385,49700.0
2012-08-06 12:20:00,29.87,29.89,29.86,29.87,29600.0,25.9298,25.9472,25.9212,25.9298,29600.0
2012-08-06 12:30:00,29.88,29.93,29.88,29.93,16300.0,25.9385,25.9819,25.9385,25.9819,16300.0
2012-08-06 12:40:00,29.92,29.93,29.88,29.93,22000.0,25.9732,25.9819,25.9385,25.9819,22000.0
2012-08-06 12:50:00,29.93,29.96,29.93,29.96,18400.0,25.9819,26.008,25.9819,26.008,18400.0
2012-08-06 13:00:00,29.96,29.98,29.94,29.95,25700.0,26.008,26.0253,25.9906,25.9993,25700.0
2012-08-06 13:10:00,29.96,29.98,29.95,29.96,28800.0,26.008,26.0253,25.9993,26.008,28800.0
2012-08-06 13:20:00,29.96,29.97,29.95,29.96,14100.0,26.008,26.0167,25.9993,26.008,14100.0
2012-08-06 13:30:00,29.96,29.96,29.91,29.92,32800.0,26.008,26.008,25.9646,25.9732,32800.0
2012-08-06 13:40:00,29.91,29.92,29.89,29.89,27300.0,25.9646,25.9732,25.9472,25.9472,27300.0
2012-08-06 13:50:00,29.89,29.9,29.86,29.86,14800.0,25.9472,25.9559,25.9212,25.9212,14800.0
2012-08-06 14:00:00,29.86,29.91,29.85,29.91,32300.0,25.9212,25.9646,25.9125,25.9646,32300.0
2012-08-06 14:10:00,29.91,29.97,29.91,29.97,19000.0,25.9646,26.0167,25.9646,26.0167,19000.0
2012-08-06 14:20:00,29.96,29.97,29.93,29.96,34700.0,26.008,26.0167,25.9819,26.008,34700.0
2012-08-06 14:30:00,29.95,29.96,29.93,29.96,28800.0,25.9993,26.008,25.9819,26.008,28800.0
2012-08-06 14:40:00,29.97,29.97,29.95,29.97,11100.0,26.0167,26.0167,25.9993,26.0167,11100.0
2012-08-06 14:50:00,29.97,29.98,29.96,29.98,24400.0,26.0167,26.0253,26.008,26.0253,24400.0
2012-08-06 15:00:00,29.98,29.99,29.93,29.98,71900.0,26.0253,26.034,25.9819,26.0253,71900.0
2012-08-06 15:10:00,29.97,29.98,29.95,29.98,59900.0,26.0167,26.0253,25.9993,26.0253,59900.0
2012-08-06 15:20:00,29.98,29.99,29.97,29.97,10800.0,26.0253,26.034,26.0167,26.0167,10800.0
2012-08-06 15:30:00,29.97,30.0,29.94,29.96,73900.0,26.0167,26.0427,25.9906,26.008,73900.0
2012-08-06 15:40:00,29.96,29.96,29.92,29.93,87900.0,26.008,26.008,25.9732,25.9819,87900.0
2012-08-06 15:50:00,29.93,29.97,29.88,29.9,155800.0,25.9819,26.0167,25.9385,25.9559,155800.0
2012-08-07 09:30:00,29.85,29.96,29.67,29.73,64000.0,25.9125,26.008,25.7562,25.8083,64000.0
2012-08-07 09:40:00,29.71,29.94,29.71,29.82,39800.0,25.791,25.9906,25.791,25.8864,39800.0
2012-08-07 09:50:00,29.82,29.89,29.8,29.82,40600.0,25.8864,25.9472,25.8691,25.8864,40600.0
2012-08-07 10:00:00,29.83,29.85,29.66,29.68,51400.0,25.8951,25.9125,25.7475,25.7649,51400.0
2012-08-07 10:10:00,29.68,29.81,29.66,29.74,62200.0,25.7649,25.8778,25.7475,25.817,62200.0
2012-08-07 10:20:00,29.73,29.75,29.62,29.62,35800.0,25.8083,25.8257,25.7128,25.7128,35800.0
2012-08-07 10:30:00,29.62,29.69,29.61,29.68,87800.0,25.7128,25.7736,25.7041,25.7649,87800.0
2012-08-07 10:40:00,29.68,29.82,29.67,29.76,66100.0,25.7649,25.8864,25.7562,25.8344,66100.0
2012-08-07 10:50:00,29.77,29.79,29.59,29.59,57200.0,25.843,25.8604,25.6868,25.6868,57200.0
2012-08-07 11:00:00,29.6,29.67,29.58,29.61,92900.0,25.6955,25.7562,25.6781,25.7041,92900.0
2012-08-07 11:10:00,29.61,29.63,29.58,29.62,49700.0,25.7041,25.7215,25.6781,25.7128,49700.0
2012-08-07 11:20:00,29.62,29.68,29.59,29.62,48200.0,25.7128,25.7649,25.6868,25.7128,48200.0
2012-08-07 11:30:00,29.63,29.73,29.63,29.67,36600.0,25.7215,25.8083,25.7215,25.7562,36600.0
2012-08-07 11:40:00,29.67,29.76,29.67,29.75,44400.0,25.7562,25.8344,25.7562,25.8257,44400.0
2012-08-07 11:50:00,29.75,29.76,29.69,29.71,46200.0,25.8257,25.8344,25.7736,25.791,46200.0
2012-08-07 12:00:00,29.71,29.76,29.68,29.68,40600.0,25.791,25.8344,25.7649,25.7649,40600.0
2012-08-07 12:10:00,29.68,29.72,29.66,29.71,25600.0,25.7649,25.7996,25.7475,25.791,25600.0
2012-08-07 12:20:00,29.7,29.72,29.66,29.7,25400.0,25.7823,25.7996,25.7475,25.7823,25400.0
2012-08-07 12:30:00,29.7,29.72,29.67,29.72,19700.0,25.7823,25.7996,25.7562,25.7996,19700.0
2012-08-07 12:40:00,29.72,29.72,29.67,29.68,18100.0,25.7996,25.7996,25.7562,25.7649,18100.0
2012-08-07 12:50:00,29.69,29.71,29.65,29.7,30500.0,25.7736,25.791,25.7389,25.7823,30500.0
2012-08-07 13:00:00,29.7,29.71,29.65,29.65,12700.0,25.7823,25.791,25.7389,25.7389,12700.0
2012-08-07 13:10:00,29.66,29.68,29.64,29.66,25400.0,25.7475,25.7649,25.7302,25.7475,25400.0
2012-08-07 13:20:00,29.65,29.69,29.63,29.69,23900.0,25.7389,25.7736,25.7215,25.7736,23900.0
2012-08-07 13:30:00,29.68,29.69,29.65,29.68,17400.0,25.7649,25.7736,25.7389,25.7649,17400.0
2012-08-07 13:40:00,29.68,29.69,29.65,29.65,20200.0,25.7649,25.7736,25.7389,25.7389,20200.0
2012-08-07 13:50:00,29.65,29.7,29.65,29.7,14600.0,25.7389,25.7823,25.7389,25.7823,14600.0
2012-08-07 14:00:00,29.69,29.7,29.66,29.66,15900.0,25.7736,25.7823,25.7475,25.7475,15900.0
2012-08-07 14:10:00,29.66,29.67,29.64,29.67,27300.0,25.7475,25.7562,25.7302,25.7562,27300.0
2012-08-07 14:20:00,29.67,29.71,29.64,29.65,55300.0,25.7562,25.791,25.7302,25.7389,55300.0
2012-08-07 14:30:00,29.65,29.71,29.62,29.71,29600.0,25.7389,25.791,25.7128,25.791,29600.0
2012-08-07 14:40:00,29.71,29.75,29.65,29.68,28400.0,25.791,25.8257,25.7389,25.7649,28400.0
2012-08-07 14:50:00,29.68,29.68,29.65,29.67,26900.0,25.7649,25.7649,25.7389,25.7562,26900.0
2012-08-07 15:00:00,29.68,29.71,29.65,29.71,63300.0,25.7649,25.791,25.7389,25.791,63300.0
2012-08-07 15:10:00,29.71,29.76,29.71,29.74,106800.0,25.791,25.8344,25.791,25.817,106800.0
2012-08-07 15:20:00,29.75,29.78,29.74,29.76,83200.0,25.8257,25.8517,25.817,25.8344,83200.0
2012-08-07 15:30:00,29.75,29.76,29.67,29.7,59000.0,25.8257,25.8344,25.7562,25.7823,59000.0
2012-08-07 15:40:00,29.7,29.7,29.64,29.68,94000.0,25.7823,25.7823,25.7302,25.7649,94000.0
2012-08-07 15:50:00,29.68,29.69,29.66,29.67,137000.0,25.7649,25.7736,25.7475,25.7562,137000.0
2012-08-08 09:30:00,29.47,29.67,29.34,29.65,64000.0,25.5826,25.7562,25.4698,25.7389,64000.0
2012-08-08 09:40:00,29.64,29.7,29.56,29.65,45800.0,25.7302,25.7823,25.6607,25.7389,45800.0
2012-08-08 09:50:00,29.65,29.66,29.58,29.6,50500.0,25.7389,25.7475,25.6781,25.6955,50500.0
2012-08-08 10:00:00,29.6,29.66,29.6,29.65,29200.0,25.6955,25.7475,25.6955,25.7389,29200.0
2012-08-08 10:10:00,29.65,29.69,29.64,29.67,45200.0,25.7389,25.7736,25.7302,25.7562,45200.0
2012-08-08 10:20:00,29.67,29.81,29.67,29.8,56200.0,25.7562,25.8778,25.7562,25.8691,56200.0
2012-08-08 10:30:00,29.8,29.8,29.77,29.78,28000.0,25.8691,25.8691,25.843,25.8517,28000.0
2012-08-08 10:40:00,29.78,29.82,29.77,29.82,25700.0,25.8517,25.8864,25.843,25.8864,25700.0
2012-08-08 10:50:00,29.81,29.91,29.81,29.9,36900.0,25.8778,25.9646,25.8778,25.9559,36900.0
2012-08-08 11:00:00,29.9,29.9,29.83,29.85,27700.0,25.9559,25.9559,25.8951,25.9125,27700.0
2012-08-08 11:10:00,29.86,29.95,29.85,29.95,30400.0,25.9212,25.9993,25.9125,25.9993,30400.0
2012-08-08 11:20:00,29.95,29.98,29.94,29.95,29600.0,25.9993,26.0253,25.9906,25.9993,29600.0
2012-08-08 11:30:00,29.96,29.99,29.95,29.96,44700.0,26.008,26.034,25.9993,26.008,44700.0
2012-08-08 11:40:00,29.96,29.96,29.93,29.95,53800.0,26.008,26.008,25.9819,25.9993,53800.0
2012-08-08 11:50:00,29.95,29.99,29.94,29.99,32600.0,25.9993,26.034,25.9906,26.034,32600.0
2012-08-08 12:00:00,29.99,30.09,29.93,29.93,223300.0,26.034,26.1208,25.9819,25.9819,223300.0
2012-08-08 12:10:00,29.94,29.95,29.88,29.94,50300.0,25.9906,25.9993,25.9385,25.9906,50300.0
2012-08-08 12:20:00,29.94,29.98,29.94,29.95,65700.0,25.9906,26.0253,25.9906,25.9993,65700.0
2012-08-08 12:30:00,29.94,29.99,29.93,29.94,38700.0,25.9906,26.034,25.9819,25.9906,38700.0
2012-08-08 12:40:00,29.94,29.95,29.87,29.88,80800.0,25.9906,25.9993,25.9298,25.9385,80800.0
2012-08-08 12:50:00,29.85,29.87,29.8,29.87,32300.0,25.9125,25.9298,25.8691,25.9298,32300.0
2012-08-08 13:00:00,29.86,29.93,29.86,29.91,72200.0,25.9212,25.9819,25.9212,25.9646,72200.0
2012-08-08 13:10:00,29.92,29.92,29.84,29.88,25000.0,25.9732,25.9732,25.9038,25.9385,25000.0
2012-08-08 13:20:00,29.88,29.9,29.83,29.87,24500.0,25.9385,25.9559,25.8951,25.9298,24500.0
2012-08-08 13:30:00,29.86,29.92,29.86,29.9,18900.0,25.9212,25.9732,25.9212,25.9559,18900.0
2012-08-08 13:40:00,29.91,29.96,29.88,29.96,113700.0,25.9646,26.008,25.9385,26.008,113700.0
2012-08-08 13:50:00,29.96,30.0,29.95,29.98,30800.0,26.008,26.0427,25.9993,26.0253,30800.0
2012-08-08 14:00:00,29.98,30.01,29.96,30.0,55500.0,26.0253,26.0514,26.008,26.0427,55500.0
2012-08-08 14:10:00,30.0,30.0,29.92,29.98,39800.0,26.0427,26.0427,25.9732,26.0253,39800.0
2012-08-08 14:20:00,29.98,30.0,29.94,29.98,27700.0,26.0253,26.0427,25.9906,26.0253,27700.0
2012-08-08 14:30:00,29.96,29.96,29.88,29.91,29700.0,26.008,26.008,25.9385,25.9646,29700.0
2012-08-08 14:40:00,29.92,29.99,29.91,29.95,47400.0,25.9732,26.034,25.9646,25.9993,47400.0
2012-08-08 14:50:00,29.95,30.0,29.94,29.99,24900.0,25.9993,26.0427,25.9906,26.034,24900.0
2012-08-08 15:00:00,29.99,30.0,29.98,29.99,32400.0,26.034,26.0427,26.0253,26.034,32400.0
2012-08-08 15:10:00,29.99,30.03,29.98,29.99,70700.0,26.034,26.0687,26.0253,26.034,70700.0
2012-08-08 15:20:00,30.0,30.02,29.99,30.0,58300.0,26.0427,26.0601,26.034,26.0427,58300.0
2012-08-08 15:30:00,29.99,30.0,29.88,29.91,99400.0,26.034,26.0427,25.9385,25.9646,99400.0
2012-08-08 15:40:00,29.91,29.92,29.82,29.83,71900.0,25.9646,25.9732,25.8864,25.8951,71900.0
2012-08-08 15:50:00,29.84,29.84,29.75,29.8,139400.0,25.9038,25.9038,25.8257,25.8691,139400.0
2012-08-09 09:30:00,29.61,29.69,29.44,29.46,29400.0,25.7041,25.7736,25.5566,25.5739,29400.0
2012-08-09 09:40:00,29.45,29.58,29.28,29.31,46900.0,25.5652,25.6781,25.4177,25.4437,46900.0
2012-08-09 09:50:00,29.32,29.47,29.32,29.45,101900.0,25.4524,25.5826,25.4524,25.5652,101900.0
2012-08-09 10:00:00,29.45,29.49,29.44,29.49,31300.0,25.5652,25.6,25.5566,25.6,31300.0
2012-08-09 10:10:00,29.49,29.52,29.48,29.51,33400.0,25.6,25.626,25.5913,25.6173,33400.0
2012-08-09 10:20:00,29.51,29.58,29.49,29.58,79300.0,25.6173,25.6781,25.6,25.6781,79300.0
2012-08-09 10:30:00,29.57,29.62,29.57,29.62,42400.0,25.6694,25.7128,25.6694,25.7128,42400.0
2012-08-09 10:40:00,29.61,29.65,29.61,29.65,28600.0,25.7041,25.7389,25.7041,25.7389,28600.0
2012-08-09 10:50:00,29.65,29.68,29.64,29.68,59800.0,25.7389,25.7649,25.7302,25.7649,59800.0
2012-08-09 11:00:00,29.68,29.69,29.61,29.62,38900.0,25.7649,25.7736,25.7041,25.7128,38900.0
2012-08-09 11:10:00,29.62,29.66,29.61,29.66,34100.0,25.7128,25.7475,25.7041,25.7475,34100.0
2012-08-09 11:20:00,29.66,29.69,29.64,29.68,40900.0,25.7475,25.7736,25.7302,25.7649,40900.0
2012-08-09 11:30:00,29.67,29.72,29.67,29.7,28400.0,25.7562,25.7996,25.7562,25.7823,28400.0
2012-08-09 11:40:00,29.69,29.72,29.68,29.7,34600.0,25.7736,25.7996,25.7649,25.7823,34600.0
2012-08-09 11:50:00,29.69,29.7,29.62,29.68,21700.0,25.7736,25.7823,25.7128,25.7649,21700.0
2012-08-09 12:00:00,29.68,29.71,29.68,29.71,21700.0,25.7649,25.791,25.7649,25.791,21700.0
2012-08-09 12:10:00,29.7,29.72,29.69,29.7,16700.0,25.7823,25.7996,25.7736,25.7823,16700.0
2012-08-09 12:20:00,29.7,29.72,29.69,29.7,12600.0,25.7823,25.7996,25.7736,25.7823,12600.0
2012-08-09 12:30:00,29.69,29.73,29.69,29.7,21100.0,25.7736,25.8083,25.7736,25.7823,21100.0
2012-08-09 12:40:00,29.71,29.75,29.71,29.73,20100.0,25.791,25.8257,25.791,25.8083,20100.0
2012-08-09 12:50:00,29.73,29.77,29.73,29.77,24900.0,25.8083,25.843,25.8083,25.843,24900.0
2012-08-09 13:00:00,29.77,29.81,29.77,29.8,33300.0,25.843,25.8778,25.843,25.8691,33300.0
2012-08-09 13:10:00,29.8,29.84,29.79,29.83,17100.0,25.8691,25.9038,25.8604,25.8951,17100.0
2012-08-09 13:20:00,29.83,29.87,29.83,29.86,13600.0,25.8951,25.9298,25.8951,25.9212,13600.0
2012-08-09 13:30:00,29.87,29.87,29.82,29.84,26100.0,25.9298,25.9298,25.8864,25.9038,26100.0
2012-08-09 13:40:00,29.84,29.85,29.75,29.8,141000.0,25.9038,25.9125,25.8257,25.8691,141000.0
2012-08-09 13:50:00,29.8,29.81,29.79,29.8,19300.0,25.8691,25.8778,25.8604,25.8691,19300.0
2012-08-09 14:00:00,29.8,29.86,29.79,29.85,30000.0,25.8691,25.9212,25.8604,25.9125,30000.0
2012-08-09 14:10:00,29.86,29.86,29.84,29.86,48300.0,25.9212,25.9212,25.9038,25.9212,48300.0
2012-08-09 14:20:00,29.85,29.87,29.82,29.87,34000.0,25.9125,25.9298,25.8864,25.9298,34000.0
2012-08-09 14:30:00,29.87,29.91,29.87,29.9,83500.0,25.9298,25.9646,25.9298,25.9559,83500.0
2012-08-09 14:40:00,29.9,29.91,29.89,29.9,21600.0,25.9559,25.9646,25.9472,25.9559,21600.0
2012-08-09 14:50:00,29.9,29.9,29.89,29.9,15500.0,25.9559,25.9559,25.9472,25.9559,15500.0
2012-08-09 15:00:00,29.89,29.9,29.86,29.88,57300.0,25.9472,25.9559,25.9212,25.9385,57300.0
2012-08-09 15:10:00,29.87,29.93,29.87,29.91,56200.0,25.9298,25.9819,25.9298,25.9646,56200.0
2012-08-09 15:20:00,29.91,29.91,29.89,29.91,19500.0,25.9646,25.9646,25.9472,25.9646,19500.0
2012-08-09 15:30:00,29.91,29.92,29.89,29.9,28500.0,25.9646,25.9732,25.9472,25.9559,28500.0
2012-08-09 15:40:00,29.9,29.94,29.89,29.9,81800.0,25.9559,25.9906,25.9472,25.9559,81800.0
2012-08-09 15:50:00,29.9,29.9,29.85,29.86,128700.0,25.9559,25.9559,25.9125,25.9212,128700.0
2012-08-10 09:30:00,29.53,29.53,29.37,29.5,63800.0,25.6347,25.6347,25.4958,25.6087,63800.0
2012-08-10 09:40:00,29.49,29.51,29.38,29.43,29900.0,25.6,25.6173,25.5045,25.5479,29900.0
2012-08-10 09:50:00,29.43,29.45,29.37,29.39,36000.0,25.5479,25.5652,25.4958,25.5132,36000.0
2012-08-10 10:00:00,29.39,29.48,29.31,29.45,67400.0,25.5132,25.5913,25.4437,25.5652,67400.0
2012-08-10 10:10:00,29.45,29.5,29.44,29.47,54500.0,25.5652,25.6087,25.5566,25.5826,54500.0
2012-08-10 10:20:00,29.47,29.53,29.43,29.51,34000.0,25.5826,25.6347,25.5479,25.6173,34000.0
2012-08-10 10:30:00,29.52,29.55,29.49,29.51,34900.0,25.626,25.6521,25.6,25.6173,34900.0
2012-08-10 10:40:00,29.51,29.56,29.51,29.56,23100.0,25.6173,25.6607,25.6173,25.6607,23100.0
2012-08-10 10:50:00,29.58,29.61,29.57,29.6,14100.0,25.6781,25.7041,25.6694,25.6955,14100.0
2012-08-10 11:00:00,29.61,29.62,29.55,29.58,43100.0,25.7041,25.7128,25.6521,25.6781,43100.0
2012-08-10 11:10:00,29.58,29.6,29.56,29.59,12700.0,25.6781,25.6955,25.6607,25.6868,12700.0
2012-08-10 11:20:00,29.6,29.68,29.6,29.66,22200.0,25.6955,25.7649,25.6955,25.7475,22200.0
2012-08-10 11:30:00,29.66,29.68,29.61,29.61,13300.0,25.7475,25.7649,25.7041,25.7041,13300.0
2012-08-10 11:40:00,29.61,29.64,29.59,29.64,8200.0,25.7041,25.7302,25.6868,25.7302,8200.0
2012-08-10 11:50:00,29.64,29.69,29.64,29.65,15800.0,25.7302,25.7736,25.7302,25.7389,15800.0
2012-08-10 12:00:00,29.65,29.67,29.64,29.65,10100.0,25.7389,25.7562,25.7302,25.7389,10100.0
2012-08-10 12:10:00,29.64,29.67,29.64,29.64,7100.0,25.7302,25.7562,25.7302,25.7302,7100.0
2012-08-10 12:20:00,29.64,29.67,29.64,29.67,10200.0,25.7302,25.7562,25.7302,25.7562,10200.0
2012-08-10 12:30:00,29.67,29.69,29.66,29.66,7400.0,25.7562,25.7736,25.7475,25.7475,7400.0
2012-08-10 12:40:00,29.66,29.72,29.66,29.71,17600.0,25.7475,25.7996,25.7475,25.791,17600.0
2012-08-10 12:50:00,29.72,29.79,29.72,29.79,15700.0,25.7996,25.8604,25.7996,25.8604,15700.0
2012-08-10 13:00:00,29.79,29.79,29.69,29.71,33900.0,25.8604,25.8604,25.7736,25.791,33900.0
2012-08-10 13:10:00,29.71,29.75,29.66,29.74,18000.0,25.791,25.8257,25.7475,25.817,18000.0
2012-08-10 13:20:00,29.75,29.75,29.74,29.74,200.0,25.8257,25.8257,25.817,25.817,200.0
2012-08-10 13:30:00,29.75,29.76,29.72,29.76,19500.0,25.8257,25.8344,25.7996,25.8344,19500.0
2012-08-10 13:40:00,29.75,29.88,29.75,29.87,101500.0,25.8257,25.9385,25.8257,25.9298,101500.0
2012-08-10 13:50:00,29.87,29.87,29.84,29.84,9800.0,25.9298,25.9298,25.9038,25.9038,9800.0
2012-08-10 14:00:00,29.85,29.87,29.83,29.83,26100.0,25.9125,25.9298,25.8951,25.8951,26100.0
2012-08-10 14:10:00,29.83,29.83,29.81,29.82,19900.0,25.8951,25.8951,25.8778,25.8864,19900.0
2012-08-10 14:20:00,29.81,29.82,29.81,29.82,20400.0,25.8778,25.8864,25.8778,25.8864,20400.0
2012-08-10 14:30:00,29.82,29.82,29.8,29.8,18100.0,25.8864,25.8864,25.8691,25.8691,18100.0
2012-08-10 14:40:00,29.8,29.81,29.78,29.79,13000.0,25.8691,25.8778,25.8517,25.8604,13000.0
2012-08-10 14:50:00,29.8,29.82,29.79,29.82,28100.0,25.8691,25.8864,25.8604,25.8864,28100.0
2012-08-10 15:00:00,29.82,29.82,29.81,29.81,4300.0,25.8864,25.8864,25.8778,25.8778,4300.0
2012-08-10 15:10:00,29.82,29.83,29.8,29.83,20600.0,25.8864,25.8951,25.8691,25.8951,20600.0
2012-08-10 15:20:00,29.82,29.88,29.8,29.88,35700.0,25.8864,25.9385,25.8691,25.9385,35700.0
2012-08-10 15:30:00,29.88,29.89,29.85,29.85,29000.0,25.9385,25.9472,25.9125,25.9125,29000.0
2012-08-10 15:40:00,29.86,29.94,29.85,29.9,50300.0,25.9212,25.9906,25.9125,25.9559,50300.0
2012-08-10 15:50:00,29.89,29.95,29.88,29.93,138300.0,25.9472,25.9993,25.9385,25.9819,138300.0
2012-08-13 09:30:00,29.92,29.95,29.86,29.94,35400.0,25.9732,25.9993,25.9212,25.9906,35400.0
2012-08-13 09:40:00,29.92,29.95,29.81,29.84,24500.0,25.9732,25.9993,25.8778,25.9038,24500.0
2012-08-13 09:50:00,29.84,29.88,29.84,29.85,18800.0,25.9038,25.9385,25.9038,25.9125,18800.0
2012-08-13 10:00:00,29.84,29.85,29.75,29.83,35800.0,25.9038,25.9125,25.8257,25.8951,35800.0
2012-08-13 10:10:00,29.82,29.86,29.79,29.83,61200.0,25.8864,25.9212,25.8604,25.8951,61200.0
2012-08-13 10:20:00,29.83,29.83,29.69,29.73,17400.0,25.8951,25.8951,25.7736,25.8083,17400.0
2012-08-13 10:30:00,29.74,29.79,29.69,29.74,25000.0,25.817,25.8604,25.7736,25.817,25000.0
2012-08-13 10:40:00,29.75,29.78,29.72,29.72,56200.0,25.8257,25.8517,25.7996,25.7996,56200.0
2012-08-13 10:50:00,29.72,29.75,29.64,29.69,25300.0,25.7996,25.8257,25.7302,25.7736,25300.0
2012-08-13 11:00:00,29.68,29.69,29.65,29.68,33000.0,25.7649,25.7736,25.7389,25.7649,33000.0
2012-08-13 11:10:00,29.69,29.71,29.65,29.66,28900.0,25.7736,25.791,25.7389,25.7475,28900.0
2012-08-13 11:20:00,29.67,29.71,29.66,29.71,21300.0,25.7562,25.791,25.7475,25.791,21300.0
2012-08-13 11:30:00,29.71,29.73,29.68,29.71,28300.0,25.791,25.8083,25.7649,25.791,28300.0
2012-08-13 11:40:00,29.71,29.72,29.67,29.67,10600.0,25.791,25.7996,25.7562,25.7562,10600.0
2012-08-13 11:50:00,29.66,29.71,29.66,29.7,21200.0,25.7475,25.791,25.7475,25.7823,21200.0
2012-08-13 12:00:00,29.71,29.71,29.65,29.69,33800.0,25.791,25.791,25.7389,25.7736,33800.0
2012-08-13 12:10:00,29.68,29.76,29.68,29.74,24400.0,25.7649,25.8344,25.7649,25.817,24400.0
2012-08-13 12:20:00,29.73,29.74,29.71,29.71,16800.0,25.8083,25.817,25.791,25.791,16800.0
2012-08-13 12:30:00,29.7,29.72,29.68,29.7,61600.0,25.7823,25.7996,25.7649,25.7823,61600.0
2012-08-13 12:40:00,29.71,29.71,29.68,29.69,9100.0,25.791,25.791,25.7649,25.7736,9100.0
2012-08-13 12:50:00,29.7,29.71,29.66,29.68,15000.0,25.7823,25.791,25.7475,25.7649,15000.0
2012-08-13 13:00:00,29.69,29.69,29.64,29.68,24900.0,25.7736,25.7736,25.7302,25.7649,24900.0
2012-08-13 13:10:00,29.68,29.68,29.67,29.68,11500.0,25.7649,25.7649,25.7562,25.7649,11500.0
2012-08-13 13:20:00,29.67,29.7,29.67,29.68,23500.0,25.7562,25.7823,25.7562,25.7649,23500.0
2012-08-13 13:30:00,29.68,29.7,29.68,29.69,21300.0,25.7649,25.7823,25.7649,25.7736,21300.0
2012-08-13 13:40:00,29.69,29.77,29.69,29.7,21300.0,25.7736,25.843,25.7736,25.7823,21300.0
2012-08-13 13:50:00,29.71,29.72,29.7,29.71,20700.0,25.791,25.7996,25.7823,25.791,20700.0
2012-08-13 14:00:00,29.72,29.73,29.7,29.71,17300.0,25.7996,25.8083,25.7823,25.791,17300.0
2012-08-13 14:10:00,29.71,29.74,29.69,29.73,39200.0,25.791,25.817,25.7736,25.8083,39200.0
2012-08-13 14:20:00,29.73,29.77,29.72,29.72,23900.0,25.8083,25.843,25.7996,25.7996,23900.0
2012-08-13 14:30:00,29.74,29.75,29.71,29.71,16900.0,25.817,25.8257,25.791,25.791,16900.0
2012-08-13 14:40:00,29.71,29.73,29.69,29.72,25400.0,25.791,25.8083,25.7736,25.7996,25400.0
2012-08-13 14:50:00,29.71,29.77,29.71,29.74,34600.0,25.791,25.843,25.791,25.817,34600.0
2012-08-13 15:00:00,29.74,29.77,29.7,29.73,111800.0,25.817,25.843,25.7823,25.8083,111800.0
2012-08-13 15:10:00,29.73,29.73,29.7,29.71,30600.0,25.8083,25.8083,25.7823,25.791,30600.0
2012-08-13 15:20:00,29.71,29.73,29.71,29.71,27700.0,25.791,25.8083,25.791,25.791,27700.0
2012-08-13 15:30:00,29.71,29.78,29.71,29.77,94600.0,25.791,25.8517,25.791,25.843,94600.0
2012-08-13 15:40:00,29.77,29.78,29.74,29.75,41100.0,25.843,25.8517,25.817,25.8257,41100.0
2012-08-13 15:50:00,29.76,29.76,29.73,29.76,92400.0,25.8344,25.8344,25.8083,25.8344,92400.0
2012-08-14 09:30:00,29.82,29.97,29.82,29.96,45400.0,25.8864,26.0167,25.8864,26.008,45400.0
2012-08-14 09:40:00,29.96,30.38,29.95,30.35,245100.0,26.008,26.3726,25.9993,26.3465,245100.0
2012-08-14 09:50:00,30.37,30.4,30.2,30.26,368700.0,26.3639,26.3899,26.2163,26.2684,368700.0
2012-08-14 10:00:00,30.26,30.38,30.26,30.32,71000.0,26.2684,26.3726,26.2684,26.3205,71000.0
2012-08-14 10:10:00,30.31,30.34,30.18,30.19,168600.0,26.3118,26.3378,26.199,26.2076,168600.0
2012-08-14 10:20:00,30.19,30.22,30.1,30.17,81400.0,26.2076,26.2337,26.1295,26.1903,81400.0
2012-08-14 10:30:00,30.17,30.17,30.06,30.08,232500.0,26.1903,26.1903,26.0948,26.1121,232500.0
2012-08-14 10:40:00,30.07,30.25,30.07,30.2,63800.0,26.1035,26.2597,26.1035,26.2163,63800.0
2012-08-14 10:50:00,30.2,30.26,30.13,30.18,65500.0,26.2163,26.2684,26.1555,26.199,65500.0
2012-08-14 11:00:00,30.17,30.23,30.16,30.22,34000.0,26.1903,26.2424,26.1816,26.2337,34000.0
2012-08-14 11:10:00,30.22,30.23,30.13,30.22,30700.0,26.2337,26.2424,26.1555,26.2337,30700.0
2012-08-14 11:20:00,30.23,30.29,30.23,30.29,40700.0,26.2424,26.2944,26.2424,26.2944,40700.0
2012-08-14 11:30:00,30.28,30.38,30.28,30.33,63800.0,26.2858,26.3726,26.2858,26.3292,63800.0
2012-08-14 11:40:00,30.33,30.62,30.33,30.59,140700.0,26.3292,26.5809,26.3292,26.5549,140700.0
2012-08-14 11:50:00,30.58,30.59,30.41,30.41,124500.0,26.5462,26.5549,26.3986,26.3986,124500.0
2012-08-14 12:00:00,30.42,30.44,30.35,30.41,89500.0,26.4073,26.4247,26.3465,26.3986,89500.0
2012-08-14 12:10:00,30.4,30.46,30.4,30.4,42600.0,26.3899,26.442,26.3899,26.3899,42600.0
2012-08-14 12:20:00,30.41,30.64,30.4,30.6,185200.0,26.3986,26.5983,26.3899,26.5636,185200.0
2012-08-14 12:30:00,30.61,30.68,30.57,30.68,90400.0,26.5722,26.633,26.5375,26.633,90400.0
2012-08-14 12:40:00,30.67,30.75,30.62,30.73,79600.0,26.6243,26.6938,26.5809,26.6764,79600.0
2012-08-14 12:50:00,30.73,30.94,30.64,30.86,163400.0,26.6764,26.8587,26.5983,26.7893,163400.0
2012-08-14 13:00:00,30.86,30.92,30.82,30.88,206300.0,26.7893,26.8413,26.7545,26.8066,206300.0
2012-08-14 13:10:00,30.88,31.0,30.81,30.87,285100.0,26.8066,26.9108,26.7458,26.7979,285100.0
2012-08-14 13:20:00,30.88,30.88,30.65,30.69,71000.0,26.8066,26.8066,26.607,26.6417,71000.0
2012-08-14 13:30:00,30.69,30.77,30.58,30.59,68900.0,26.6417,26.7111,26.5462,26.5549,68900.0
2012-08-14 13:40:00,30.6,30.61,30.54,30.54,53900.0,26.5636,26.5722,26.5115,26.5115,53900.0
2012-08-14 13:50:00,30.55,30.65,30.49,30.65,113900.0,26.5201,26.607,26.4681,26.607,113900.0
2012-08-14 14:00:00,30.66,30.67,30.53,30.61,140500.0,26.6156,26.6243,26.5028,26.5722,140500.0
2012-08-14 14:10:00,30.61,30.62,30.48,30.48,52500.0,26.5722,26.5809,26.4594,26.4594,52500.0
2012-08-14 14:20:00,30.48,30.68,30.45,30.61,368300.0,26.4594,26.633,26.4333,26.5722,368300.0
2012-08-14 14:30:00,30.61,30.61,30.49,30.49,82900.0,26.5722,26.5722,26.4681,26.4681,82900.0
2012-08-14 14:40:00,30.48,30.52,30.44,30.49,76200.0,26.4594,26.4941,26.4247,26.4681,76200.0
2012-08-14 14:50:00,30.48,30.58,30.48,30.56,57900.0,26.4594,26.5462,26.4594,26.5288,57900.0
2012-08-14 15:00:00,30.56,30.62,30.55,30.61,99300.0,26.5288,26.5809,26.5201,26.5722,99300.0
2012-08-14 15:10:00,30.62,30.63,30.44,30.47,109800.0,26.5809,26.5896,26.4247,26.4507,109800.0
2012-08-14 15:20:00,30.47,30.54,30.46,30.51,73500.0,26.4507,26.5115,26.442,26.4854,73500.0
2012-08-14 15:30:00,30.5,30.52,30.46,30.51,141400.0,26.4767,26.4941,26.442,26.4854,141400.0
2012-08-14 15:40:00,30.51,30.63,30.51,30.61,227600.0,26.4854,26.5896,26.4854,26.5722,227600.0
2012-08-14 15:50:00,30.6,30.68,30.56,30.67,508800.0,26.5636,26.633,26.5288,26.6243,508800.0
2012-08-15 09:30:00,30.78,31.0,30.73,30.95,268600.0,26.7198,26.9108,26.6764,26.8674,268600.0
2012-08-15 09:40:00,30.93,31.21,30.92,31.16,336700.0,26.85,27.0931,26.8413,27.0497,336700.0
2012-08-15 09:50:00,31.17,31.33,31.08,31.33,139500.0,27.0584,27.1973,26.9802,27.1973,139500.0
2012-08-15 10:00:00,31.32,31.66,31.31,31.63,254800.0,27.1886,27.4837,27.1799,27.4577,254800.0
2012-08-15 10:10:00,31.62,31.87,31.6,31.86,254600.0,27.449,27.666,27.4316,27.6573,254600.0
2012-08-15 10:20:00,31.86,32.04,31.74,32.01,323700.0,27.6573,27.8136,27.5532,27.7876,323700.0
2012-08-15 10:30:00,32.0,32.25,31.99,32.09,477400.0,27.7789,27.9959,27.7702,27.857,477400.0
2012-08-15 10:40:00,32.09,32.15,31.78,31.79,350100.0,27.857,27.9091,27.5879,27.5966,350100.0
2012-08-15 10:50:00,31.79,31.87,31.75,31.75,157100.0,27.5966,27.666,27.5619,27.5619,157100.0
2012-08-15 11:00:00,31.76,32.04,31.75,31.89,137300.0,27.5705,27.8136,27.5619,27.6834,137300.0
2012-08-15 11:10:00,31.9,31.91,31.79,31.8,69300.0,27.6921,27.7007,27.5966,27.6053,69300.0
2012-08-15 11:20:00,31.8,31.92,31.75,31.79,149700.0,27.6053,27.7094,27.5619,27.5966,149700.0
2012-08-15 11:30:00,31.8,31.84,31.79,31.8,68000.0,27.6053,27.64,27.5966,27.6053,68000.0
2012-08-15 11:40:00,31.81,31.89,31.78,31.81,67900.0,27.6139,27.6834,27.5879,27.6139,67900.0
2012-08-15 11:50:00,31.81,31.97,31.8,31.81,118500.0,27.6139,27.7528,27.6053,27.6139,118500.0
2012-08-15 12:00:00,31.8,31.97,31.79,31.85,102100.0,27.6053,27.7528,27.5966,27.6487,102100.0
2012-08-15 12:10:00,31.84,31.84,31.79,31.8,31000.0,27.64,27.64,27.5966,27.6053,31000.0
2012-08-15 12:20:00,31.8,31.87,31.77,31.8,66900.0,27.6053,27.666,27.5792,27.6053,66900.0
2012-08-15 12:30:00,31.81,31.83,31.74,31.8,69200.0,27.6139,27.6313,27.5532,27.6053,69200.0
2012-08-15 12:40:00,31.8,31.83,31.78,31.78,29100.0,27.6053,27.6313,27.5879,27.5879,29100.0
2012-08-15 12:50:00,31.79,31.87,31.79,31.81,42500.0,27.5966,27.666,27.5966,27.6139,42500.0
2012-08-15 13:00:00,31.81,31.81,31.8,31.8,21600.0,27.6139,27.6139,27.6053,27.6053,21600.0
2012-08-15 13:10:00,31.8,31.81,31.79,31.8,29400.0,27.6053,27.6139,27.5966,27.6053,29400.0
2012-08-15 13:20:00,31.8,31.84,31.8,31.82,47400.0,27.6053,27.64,27.6053,27.6226,47400.0
2012-08-15 13:30:00,31.82,31.85,31.8,31.81,32100.0,27.6226,27.6487,27.6053,27.6139,32100.0
2012-08-15 13:40:00,31.81,31.87,31.8,31.83,48700.0,27.6139,27.666,27.6053,27.6313,48700.0
2012-08-15 13:50:00,31.83,31.95,31.83,31.94,59900.0,27.6313,27.7355,27.6313,27.7268,59900.0
2012-08-15 14:00:00,31.94,32.05,31.88,31.97,161500.0,27.7268,27.8223,27.6747,27.7528,161500.0
2012-08-15 14:10:00,31.96,31.96,31.82,31.82,65000.0,27.7442,27.7442,27.6226,27.6226,65000.0
2012-08-15 14:20:00,31.82,31.91,31.81,31.85,49700.0,27.6226,27.7007,27.6139,27.6487,49700.0
2012-08-15 14:30:00,31.85,31.91,31.82,31.86,40700.0,27.6487,27.7007,27.6226,27.6573,40700.0
2012-08-15 14:40:00,31.87,31.92,31.86,31.89,66100.0,27.666,27.7094,27.6573,27.6834,66100.0
2012-08-15 14:50:00,31.89,31.89,31.84,31.84,54700.0,27.6834,27.6834,27.64,27.64,54700.0
2012-08-15 15:00:00,31.84,31.85,31.79,31.81,58300.0,27.64,27.6487,27.5966,27.6139,58300.0
2012-08-15 15:10:00,31.8,31.82,31.79,31.81,71900.0,27.6053,27.6226,27.5966,27.6139,71900.0
2012-08-15 15:20:00,31.8,31.81,31.6,31.61,312000.0,27.6053,27.6139,27.4316,27.4403,312000.0
2012-08-15 15:30:00,31.61,31.69,31.6,31.6,138300.0,27.4403,27.5098,27.4316,27.4316,138300.0
2012-08-15 15:40:00,31.6,31.67,31.52,31.63,238000.0,27.4316,27.4924,27.3622,27.4577,238000.0
2012-08-15 15:50:00,31.62,31.65,31.61,31.64,109500.0,27.449,27.475,27.4403,27.4664,109500.0
2012-08-16 09:30:00,31.6,31.67,31.5,31.65,67400.0,27.4316,27.4924,27.3448,27.475,67400.0
2012-08-16 09:40:00,31.64,31.65,31.46,31.5,86600.0,27.4664,27.475,27.3101,27.3448,86600.0
2012-08-16 09:50:00,31.5,31.59,31.47,31.56,53500.0,27.3448,27.423,27.3188,27.3969,53500.0
2012-08-16 10:00:00,31.55,31.55,31.46,31.51,67000.0,27.3882,27.3882,27.3101,27.3535,67000.0
2012-08-16 10:10:00,31.51,31.52,31.42,31.51,98100.0,27.3535,27.3622,27.2754,27.3535,98100.0
2012-08-16 10:20:00,31.51,31.56,31.5,31.5,95600.0,27.3535,27.3969,27.3448,27.3448,95600.0
2012-08-16 10:30:00,31.51,31.68,31.51,31.68,130100.0,27.3535,27.5011,27.3535,27.5011,130100.0
2012-08-16 10:40:00,31.68,31.69,31.63,31.65,87800.0,27.5011,27.5098,27.4577,27.475,87800.0
2012-08-16 10:50:00,31.66,31.67,31.6,31.65,53400.0,27.4837,27.4924,27.4316,27.475,53400.0
2012-08-16 11:00:00,31.65,31.71,31.57,31.59,74600.0,27.475,27.5271,27.4056,27.423,74600.0
2012-08-16 11:10:00,31.58,31.7,31.54,31.68,64000.0,27.4143,27.5184,27.3796,27.5011,64000.0
2012-08-16 11:20:00,31.68,31.69,31.61,31.67,56600.0,27.5011,27.5098,27.4403,27.4924,56600.0
2012-08-16 11:30:00,31.66,31.75,31.61,31.72,100700.0,27.4837,27.5619,27.4403,27.5358,100700.0
2012-08-16 11:40:00,31.73,31.81,31.7,31.7,66000.0,27.5445,27.6139,27.5184,27.5184,66000.0
2012-08-16 11:50:00,31.69,31.83,31.67,31.83,111300.0,27.5098,27.6313,27.4924,27.6313,111300.0
2012-08-16 12:00:00,31.82,31.83,31.57,31.69,57300.0,27.6226,27.6313,27.4056,27.5098,57300.0
2012-08-16 12:10:00,31.68,31.72,31.66,31.69,69200.0,27.5011,27.5358,27.4837,27.5098,69200.0
2012-08-16 12:20:00,31.69,31.72,31.64,31.64,34000.0,27.5098,27.5358,27.4664,27.4664,34000.0
2012-08-16 12:30:00,31.64,31.71,31.61,31.71,47500.0,27.4664,27.5271,27.4403,27.5271,47500.0
2012-08-16 12:40:00,31.7,31.72,31.68,31.68,27700.0,27.5184,27.5358,27.5011,27.5011,27700.0
2012-08-16 12:50:00,31.68,31.78,31.67,31.78,34400.0,27.5011,27.5879,27.4924,27.5879,34400.0
2012-08-16 13:00:00,31.78,31.78,31.69,31.7,34300.0,27.5879,27.5879,27.5098,27.5184,34300.0
2012-08-16 13:10:00,31.7,31.78,31.7,31.76,45800.0,27.5184,27.5879,27.5184,27.5705,45800.0
2012-08-16 13:20:00,31.76,31.76,31.62,31.68,35700.0,27.5705,27.5705,27.449,27.5011,35700.0
2012-08-16 13:30:00,31.67,31.68,31.58,31.63,33500.0,27.4924,27.5011,27.4143,27.4577,33500.0
2012-08-16 13:40:00,31.63,31.72,31.62,31.71,68700.0,27.4577,27.5358,27.449,27.5271,68700.0
2012-08-16 13:50:00,31.7,31.7,31.6,31.6,37000.0,27.5184,27.5184,27.4316,27.4316,37000.0
2012-08-16 14:00:00,31.61,31.81,31.6,31.81,36400.0,27.4403,27.6139,27.4316,27.6139,36400.0
2012-08-16 14:10:00,31.8,31.87,31.78,31.86,39900.0,27.6053,27.666,27.5879,27.6573,39900.0
2012-08-16 14:20:00,31.87,31.87,31.73,31.78,72200.0,27.666,27.666,27.5445,27.5879,72200.0
2012-08-16 14:30:00,31.78,31.88,31.78,31.87,57400.0,27.5879,27.6747,27.5879,27.666,57400.0
2012-08-16 14:40:00,31.87,31.91,31.79,31.9,74400.0,27.666,27.7007,27.5966,27.6921,74400.0
2012-08-16 14:50:00,31.91,31.91,31.88,31.89,55900.0,27.7007,27.7007,27.6747,27.6834,55900.0
2012-08-16 15:00:00,31.9,31.91,31.88,31.91,69100.0,27.6921,27.7007,27.6747,27.7007,69100.0
2012-08-16 15:10:00,31.9,31.91,31.9,31.9,38200.0,27.6921,27.7007,27.6921,27.6921,38200.0
2012-08-16 15:20:00,31.9,31.96,31.88,31.95,107700.0,27.6921,27.7442,27.6747,27.7355,107700.0
2012-08-16 15:30:00,31.95,31.98,31.9,31.92,135200.0,27.7355,27.7615,27.6921,27.7094,135200.0
2012-08-16 15:40:00,31.92,31.93,31.9,31.9,102800.0,27.7094,27.7181,27.6921,27.6921,102800.0
2012-08-16 15:50:00,31.9,31.92,31.89,31.91,233400.0,27.6921,27.7094,27.6834,27.7007,233400.0
2012-08-17 09:30:00,31.97,31.98,31.87,31.91,102100.0,27.7528,27.7615,27.666,27.7007,102100.0
2012-08-17 09:40:00,31.91,31.95,31.89,31.91,27700.0,27.7007,27.7355,27.6834,27.7007,27700.0
2012-08-17 09:50:00,31.91,31.97,31.91,31.95,33700.0,27.7007,27.7528,27.7007,27.7355,33700.0
2012-08-17 10:00:00,31.96,32.05,31.91,32.04,64200.0,27.7442,27.8223,27.7007,27.8136,64200.0
2012-08-17 10:10:00,32.05,32.06,32.0,32.04,71500.0,27.8223,27.831,27.7789,27.8136,71500.0
2012-08-17 10:20:00,32.03,32.1,31.99,32.08,45300.0,27.8049,27.8657,27.7702,27.8483,45300.0
2012-08-17 10:30:00,32.08,32.1,32.06,32.1,48400.0,27.8483,27.8657,27.831,27.8657,48400.0
2012-08-17 10:40:00,32.1,32.11,32.08,32.1,146400.0,27.8657,27.8744,27.8483,27.8657,146400.0
2012-08-17 10:50:00,32.1,32.24,32.09,32.23,231700.0,27.8657,27.9872,27.857,27.9785,231700.0
2012-08-17 11:00:00,32.24,32.3,32.23,32.28,77800.0,27.9872,28.0393,27.9785,28.0219,77800.0
2012-08-17 11:10:00,32.27,32.33,32.24,32.3,67800.0,28.0133,28.0653,27.9872,28.0393,67800.0
2012-08-17 11:20:00,32.3,32.37,32.26,32.37,189000.0,28.0393,28.1001,28.0046,28.1001,189000.0
2012-08-17 11:30:00,32.36,32.4,32.32,32.36,76800.0,28.0914,28.1261,28.0567,28.0914,76800.0
2012-08-17 11:40:00,32.36,32.4,32.35,32.38,44700.0,28.0914,28.1261,28.0827,28.1088,44700.0
2012-08-17 11:50:00,32.38,32.4,32.37,32.4,42300.0,28.1088,28.1261,28.1001,28.1261,42300.0
2012-08-17 12:00:00,32.4,32.48,32.39,32.47,99800.0,28.1261,28.1956,28.1174,28.1869,99800.0
2012-08-17 12:10:00,32.47,32.49,32.45,32.48,83600.0,28.1869,28.2042,28.1695,28.1956,83600.0
2012-08-17 12:20:00,32.48,32.48,32.38,32.38,58400.0,28.1956,28.1956,28.1088,28.1088,58400.0
2012-08-17 12:30:00,32.37,32.45,32.36,32.45,38500.0,28.1001,28.1695,28.0914,28.1695,38500.0
2012-08-17 12:40:00,32.45,32.51,32.38,32.38,72400.0,28.1695,28.2216,28.1088,28.1088,72400.0
2012-08-17 12:50:00,32.38,32.43,32.35,32.42,45800.0,28.1088,28.1522,28.0827,28.1435,45800.0
2012-08-17 13:00:00,32.42,32.51,32.42,32.51,98300.0,28.1435,28.2216,28.1435,28.2216,98300.0
2012-08-17 13:10:00,32.51,32.55,32.49,32.53,48600.0,28.2216,28.2563,28.2042,28.239,48600.0
2012-08-17 13:20:00,32.53,32.56,32.52,32.53,27700.0,28.239,28.265,28.2303,28.239,27700.0
2012-08-17 13:30:00,32.53,32.58,32.53,32.58,40600.0,28.239,28.2824,28.239,28.2824,40600.0
2012-08-17 13:40:00,32.57,32.57,32.49,32.53,48300.0,28.2737,28.2737,28.2042,28.239,48300.0
2012-08-17 13:50:00,32.53,32.55,32.52,32.53,30700.0,28.239,28.2563,28.2303,28.239,30700.0
2012-08-17 14:00:00,32.54,32.54,32.5,32.5,27400.0,28.2476,28.2476,28.2129,28.2129,27400.0
2012-08-17 14:10:00,32.5,32.58,32.5,32.58,47500.0,28.2129,28.2824,28.2129,28.2824,47500.0
2012-08-17 14:20:00,32.58,32.59,32.56,32.59,51700.0,28.2824,28.291,28.265,28.291,51700.0
2012-08-17 14:30:00,32.58,32.6,32.57,32.59,56800.0,28.2824,28.2997,28.2737,28.291,56800.0
2012-08-17 14:40:00,32.59,32.6,32.55,32.56,34300.0,28.291,28.2997,28.2563,28.265,34300.0
2012-08-17 14:50:00,32.56,32.57,32.5,32.5,26300.0,28.265,28.2737,28.2129,28.2129,26300.0
2012-08-17 15:00:00,32.5,32.59,32.5,32.55,52600.0,28.2129,28.291,28.2129,28.2563,52600.0
2012-08-17 15:10:00,32.55,32.55,32.51,32.51,36200.0,28.2563,28.2563,28.2216,28.2216,36200.0
2012-08-17 15:20:00,32.51,32.52,32.5,32.51,55700.0,28.2216,28.2303,28.2129,28.2216,55700.0
2012-08-17 15:30:00,32.5,32.53,32.43,32.43,91800.0,28.2129,28.239,28.1522,28.1522,91800.0
2012-08-17 15:40:00,32.43,32.51,32.43,32.51,88600.0,28.1522,28.2216,28.1522,28.2216,88600.0
2012-08-17 15:50:00,32.51,32.52,32.49,32.51,96600.0,28.2216,28.2303,28.2042,28.2216,96600.0
2012-08-20 09:30:00,32.43,32.43,31.94,31.98,168700.0,28.1522,28.1522,27.7268,27.7615,168700.0
2012-08-20 09:40:00,31.97,32.04,31.85,31.97,113700.0,27.7528,27.8136,27.6487,27.7528,113700.0
2012-08-20 09:50:00,31.97,31.99,31.53,31.63,109500.0,27.7528,27.7702,27.3709,27.4577,109500.0
2012-08-20 10:00:00,31.62,31.72,31.58,31.67,96600.0,27.449,27.5358,27.4143,27.4924,96600.0
2012-08-20 10:10:00,31.66,31.67,31.55,31.57,66000.0,27.4837,27.4924,27.3882,27.4056,66000.0
2012-08-20 10:20:00,31.57,31.6,31.5,31.59,112300.0,27.4056,27.4316,27.3448,27.423,112300.0
2012-08-20 10:30:00,31.58,31.65,31.58,31.61,96900.0,27.4143,27.475,27.4143,27.4403,96900.0
2012-08-20 10:40:00,31.61,31.75,31.6,31.75,69300.0,27.4403,27.5619,27.4316,27.5619,69300.0
2012-08-20 10:50:00,31.76,31.86,31.74,31.84,69400.0,27.5705,27.6573,27.5532,27.64,69400.0
2012-08-20 11:00:00,31.83,31.85,31.78,31.83,68100.0,27.6313,27.6487,27.5879,27.6313,68100.0
2012-08-20 11:10:00,31.83,31.89,31.82,31.88,68200.0,27.6313,27.6834,27.6226,27.6747,68200.0
2012-08-20 11:20:00,31.88,31.93,31.84,31.85,107400.0,27.6747,27.7181,27.64,27.6487,107400.0
2012-08-20 11:30:00,31.84,31.85,31.76,31.79,101100.0,27.64,27.6487,27.5705,27.5966,101100.0
2012-08-20 11:40:00,31.8,31.86,31.79,31.84,61500.0,27.6053,27.6573,27.5966,27.64,61500.0
2012-08-20 11:50:00,31.84,31.89,31.82,31.86,57900.0,27.64,27.6834,27.6226,27.6573,57900.0
2012-08-20 12:00:00,31.85,31.88,31.83,31.83,22400.0,27.6487,27.6747,27.6313,27.6313,22400.0
2012-08-20 12:10:00,31.83,31.85,31.69,31.69,36900.0,27.6313,27.6487,27.5098,27.5098,36900.0
2012-08-20 12:20:00,31.69,31.8,31.68,31.72,120000.0,27.5098,27.6053,27.5011,27.5358,120000.0
2012-08-20 12:30:00,31.72,31.76,31.67,31.76,90800.0,27.5358,27.5705,27.4924,27.5705,90800.0
2012-08-20 12:40:00,31.75,31.86,31.74,31.85,117700.0,27.5619,27.6573,27.5532,27.6487,117700.0
2012-08-20 12:50:00,31.85,31.86,31.85,31.86,29800.0,27.6487,27.6573,27.6487,27.6573,29800.0
2012-08-20 13:00:00,31.85,31.92,31.85,31.91,93100.0,27.6487,27.7094,27.6487,27.7007,93100.0
2012-08-20 13:10:00,31.91,32.03,31.91,32.01,58200.0,27.7007,27.8049,27.7007,27.7876,58200.0
2012-08-20 13:20:00,32.01,32.03,31.94,31.96,63100.0,27.7876,27.8049,27.7268,27.7442,63100.0
2012-08-20 13:30:00,31.96,31.97,31.95,31.96,52600.0,27.7442,27.7528,27.7355,27.7442,52600.0
2012-08-20 13:40:00,31.97,32.03,31.96,32.0,69700.0,27.7528,27.8049,27.7442,27.7789,69700.0
2012-08-20 13:50:00,31.99,32.01,31.95,32.0,41900.0,27.7702,27.7876,27.7355,27.7789,41900.0
2012-08-20 14:00:00,32.0,32.01,32.0,32.0,11700.0,27.7789,27.7876,27.7789,27.7789,11700.0
2012-08-20 14:10:00,32.01,32.11,31.99,32.0,119400.0,27.7876,27.8744,27.7702,27.7789,119400.0
2012-08-20 14:20:00,32.0,32.05,31.99,32.05,34700.0,27.7789,27.8223,27.7702,27.8223,34700.0
2012-08-20 14:30:00,32.05,32.07,31.96,32.0,118500.0,27.8223,27.8396,27.7442,27.7789,118500.0
2012-08-20 14:40:00,32.0,32.06,31.99,32.05,63400.0,27.7789,27.831,27.7702,27.8223,63400.0
2012-08-20 14:50:00,32.05,32.05,32.02,32.03,24000.0,27.8223,27.8223,27.7962,27.8049,24000.0
2012-08-20 15:00:00,32.03,32.09,32.01,32.06,110500.0,27.8049,27.857,27.7876,27.831,110500.0
2012-08-20 15:10:00,32.07,32.07,32.04,32.05,46500.0,27.8396,27.8396,27.8136,27.8223,46500.0
2012-08-20 15:20:00,32.04,32.04,31.97,31.99,95400.0,27.8136,27.8136,27.7528,27.7702,95400.0
2012-08-20 15:30:00,31.99,31.99,31.97,31.98,101300.0,27.7702,27.7702,27.7528,27.7615,101300.0
2012-08-20 15:40:00,31.97,31.98,31.89,31.92,203600.0,27.7528,27.7615,27.6834,27.7094,203600.0
2012-08-20 15:50:00,31.92,31.97,31.92,31.96,181300.0,27.7094,27.7528,27.7094,27.7442,181300.0
2012-08-21 09:30:00,31.97,32.12,31.81,32.01,103000.0,27.7528,27.883,27.6139,27.7876,103000.0
2012-08-21 09:40:00,32.01,32.05,31.99,32.03,64300.0,27.7876,27.8223,27.7702,27.8049,64300.0
2012-08-21 09:50:00,32.03,32.18,32.03,32.17,210900.0,27.8049,27.9351,27.8049,27.9265,210900.0
2012-08-21 10:00:00,32.18,32.2,32.09,32.15,51400.0,27.9351,27.9525,27.857,27.9091,51400.0
2012-08-21 10:10:00,32.15,32.19,32.15,32.18,48500.0,27.9091,27.9438,27.9091,27.9351,48500.0
2012-08-21 10:20:00,32.19,32.25,32.18,32.2,65000.0,27.9438,27.9959,27.9351,27.9525,65000.0
2012-08-21 10:30:00,32.22,32.28,32.21,32.27,66200.0,27.9699,28.0219,27.9612,28.0133,66200.0
2012-08-21 10:40:00,32.27,32.36,32.26,32.36,87300.0,28.0133,28.0914,28.0046,28.0914,87300.0
2012-08-21 10:50:00,32.36,32.39,32.35,32.38,71900.0,28.0914,28.1174,28.0827,28.1088,71900.0
2012-08-21 11:00:00,32.38,32.45,32.38,32.43,108200.0,28.1088,28.1695,28.1088,28.1522,108200.0
2012-08-21 11:10:00,32.43,32.55,32.42,32.55,104700.0,28.1522,28.2563,28.1435,28.2563,104700.0
2012-08-21 11:20:00,32.55,32.55,32.49,32.52,111900.0,28.2563,28.2563,28.2042,28.2303,111900.0
2012-08-21 11:30:00,32.52,32.55,32.39,32.49,99800.0,28.2303,28.2563,28.1174,28.2042,99800.0
2012-08-21 11:40:00,32.49,32.51,32.48,32.5,42700.0,28.2042,28.2216,28.1956,28.2129,42700.0
2012-08-21 11:50:00,32.5,32.5,32.44,32.44,30000.0,28.2129,28.2129,28.1608,28.1608,30000.0
2012-08-21 12:00:00,32.45,32.49,32.42,32.47,54500.0,28.1695,28.2042,28.1435,28.1869,54500.0
2012-08-21 12:10:00,32.47,32.56,32.47,32.55,37200.0,28.1869,28.265,28.1869,28.2563,37200.0
2012-08-21 12:20:00,32.55,32.55,32.45,32.46,74800.0,28.2563,28.2563,28.1695,28.1782,74800.0
2012-08-21 12:30:00,32.46,32.46,32.33,32.34,17100.0,28.1782,28.1782,28.0653,28.074,17100.0
2012-08-21 12:40:00,32.34,32.38,32.32,32.36,31600.0,28.074,28.1088,28.0567,28.0914,31600.0
2012-08-21 12:50:00,32.36,32.37,32.34,32.37,11300.0,28.0914,28.1001,28.074,28.1001,11300.0
2012-08-21 13:00:00,32.37,32.4,32.35,32.38,37600.0,28.1001,28.1261,28.0827,28.1088,37600.0
2012-08-21 13:10:00,32.36,32.41,32.34,32.38,23800.0,28.0914,28.1348,28.074,28.1088,23800.0
2012-08-21 13:20:00,32.38,32.38,32.35,32.37,29900.0,28.1088,28.1088,28.0827,28.1001,29900.0
2012-08-21 13:30:00,32.36,32.37,32.36,32.36,7000.0,28.0914,28.1001,28.0914,28.0914,7000.0
2012-08-21 13:40:00,32.36,32.37,32.26,32.26,13700.0,28.0914,28.1001,28.0046,28.0046,13700.0
2012-08-21 13:50:00,32.27,32.35,32.26,32.35,26200.0,28.0133,28.0827,28.0046,28.0827,26200.0
2012-08-21 14:00:00,32.34,32.35,32.32,32.33,25000.0,28.074,28.0827,28.0567,28.0653,25000.0
2012-08-21 14:10:00,32.33,32.34,32.27,32.27,12600.0,28.0653,28.074,28.0133,28.0133,12600.0
2012-08-21 14:20:00,32.26,32.27,32.21,32.21,14400.0,28.0046,28.0133,27.9612,27.9612,14400.0
2012-08-21 14:30:00,32.21,32.22,32.17,32.17,35700.0,27.9612,27.9699,27.9265,27.9265,35700.0
2012-08-21 14:40:00,32.17,32.2,32.17,32.19,20000.0,27.9265,27.9525,27.9265,27.9438,20000.0
2012-08-21 14:50:00,32.19,32.23,32.18,32.23,19300.0,27.9438,27.9785,27.9351,27.9785,19300.0
2012-08-21 15:00:00,32.23,32.23,32.18,32.2,16800.0,27.9785,27.9785,27.9351,27.9525,16800.0
2012-08-21 15:10:00,32.2,32.21,32.09,32.09,35500.0,27.9525,27.9612,27.857,27.857,35500.0
2012-08-21 15:20:00,32.08,32.09,32.06,32.09,41600.0,27.8483,27.857,27.831,27.857,41600.0
2012-08-21 15:30:00,32.08,32.12,32.07,32.09,61700.0,27.8483,27.883,27.8396,27.857,61700.0
2012-08-21 15:40:00,32.09,32.17,32.09,32.16,68700.0,27.857,27.9265,27.857,27.9178,68700.0
2012-08-21 15:50:00,32.17,32.2,32.14,32.19,128800.0,27.9265,27.9525,27.9004,27.9438,128800.0
2012-08-22 09:30:00,32.11,32.12,31.99,32.02,43500.0,27.8744,27.883,27.7702,27.7962,43500.0
2012-08-22 09:40:00,32.03,32.23,32.03,32.22,16100.0,27.8049,27.9785,27.8049,27.9699,16100.0
2012-08-22 09:50:00,32.22,32.23,32.17,32.17,34300.0,27.9699,27.9785,27.9265,27.9265,34300.0
2012-08-22 10:00:00,32.16,32.19,32.11,32.14,18000.0,27.9178,27.9438,27.8744,27.9004,18000.0
2012-08-22 10:10:00,32.13,32.16,32.1,32.16,14300.0,27.8917,27.9178,27.8657,27.9178,14300.0
2012-08-22 10:20:00,32.14,32.17,32.14,32.15,9200.0,27.9004,27.9265,27.9004,27.9091,9200.0
2012-08-22 10:30:00,32.16,32.16,32.07,32.14,19900.0,27.9178,27.9178,27.8396,27.9004,19900.0
2012-08-22 10:40:00,32.13,32.14,32.06,32.06,19300.0,27.8917,27.9004,27.831,27.831,19300.0
2012-08-22 10:50:00,32.06,32.13,32.04,32.09,126600.0,27.831,27.8917,27.8136,27.857,126600.0
2012-08-22 11:00:00,32.08,32.13,32.04,32.13,68400.0,27.8483,27.8917,27.8136,27.8917,68400.0
2012-08-22 11:10:00,32.12,32.14,32.03,32.04,16500.0,27.883,27.9004,27.8049,27.8136,16500.0
2012-08-22 11:20:00,32.04,32.07,32.0,32.0,23300.0,27.8136,27.8396,27.7789,27.7789,23300.0
2012-08-22 11:30:00,32.01,32.07,32.0,32.06,25100.0,27.7876,27.8396,27.7789,27.831,25100.0
2012-08-22 11:40:00,32.06,32.1,32.05,32.08,10400.0,27.831,27.8657,27.8223,27.8483,10400.0
2012-08-22 11:50:00,32.07,32.08,32.0,32.01,20200.0,27.8396,27.8483,27.7789,27.7876,20200.0
2012-08-22 12:00:00,32.02,32.07,32.0,32.01,12100.0,27.7962,27.8396,27.7789,27.7876,12100.0
2012-08-22 12:10:00,32.01,32.07,31.99,32.06,39700.0,27.7876,27.8396,27.7702,27.831,39700.0
2012-08-22 12:20:00,32.06,32.07,32.0,32.01,23200.0,27.831,27.8396,27.7789,27.7876,23200.0
2012-08-22 12:30:00,32.01,32.02,31.99,31.99,19700.0,27.7876,27.7962,27.7702,27.7702,19700.0
2012-08-22 12:40:00,32.0,32.04,31.99,32.03,28300.0,27.7789,27.8136,27.7702,27.8049,28300.0
2012-08-22 12:50:00,32.02,32.04,32.02,32.02,10700.0,27.7962,27.8136,27.7962,27.7962,10700.0
2012-08-22 13:00:00,32.02,32.05,32.02,32.04,11800.0,27.7962,27.8223,27.7962,27.8136,11800.0
2012-08-22 13:10:00,32.04,32.08,32.04,32.08,18200.0,27.8136,27.8483,27.8136,27.8483,18200.0
2012-08-22 13:20:00,32.07,32.09,32.06,32.06,14000.0,27.8396,27.857,27.831,27.831,14000.0
2012-08-22 13:30:00,32.07,32.14,32.06,32.11,81700.0,27.8396,27.9004,27.831,27.8744,81700.0
2012-08-22 13:40:00,32.12,32.22,32.12,32.15,121000.0,27.883,27.9699,27.883,27.9091,121000.0
2012-08-22 13:50:00,32.14,32.14,32.04,32.05,40900.0,27.9004,27.9004,27.8136,27.8223,40900.0
2012-08-22 14:00:00,32.05,32.17,32.05,32.07,118700.0,27.8223,27.9265,27.8223,27.8396,118700.0
2012-08-22 14:10:00,32.08,32.11,32.02,32.06,25600.0,27.8483,27.8744,27.7962,27.831,25600.0
2012-08-22 14:20:00,32.05,32.12,32.04,32.11,29000.0,27.8223,27.883,27.8136,27.8744,29000.0
2012-08-22 14:30:00,32.11,32.16,32.1,32.1,70500.0,27.8744,27.9178,27.8657,27.8657,70500.0
2012-08-22 14:40:00,32.09,32.19,32.09,32.18,25000.0,27.857,27.9438,27.857,27.9351,25000.0
2012-08-22 14:50:00,32.18,32.23,32.18,32.2,30500.0,27.9351,27.9785,27.9351,27.9525,30500.0
2012-08-22 15:00:00,32.19,32.25,32.18,32.25,75600.0,27.9438,27.9959,27.9351,27.9959,75600.0
2012-08-22 15:10:00,32.24,32.26,32.15,32.17,28600.0,27.9872,28.0046,27.9091,27.9265,28600.0
2012-08-22 15:20:00,32.17,32.24,32.17,32.21,31100.0,27.9265,27.9872,27.9265,27.9612,31100.0
2012-08-22 15:30:00,32.21,32.25,32.2,32.23,44100.0,27.9612,27.9959,27.9525,27.9785,44100.0
2012-08-22 15:40:00,32.23,32.27,32.15,32.22,71500.0,27.9785,28.0133,27.9091,27.9699,71500.0
2012-08-22 15:50:00,32.23,32.26,32.2,32.21,88600.0,27.9785,28.0046,27.9525,27.9612,88600.0
2012-08-23 09:30:00,32.1,32.12,31.92,32.03,34600.0,27.8657,27.883,27.7094,27.8049,34600.0
2012-08-23 09:40:00,32.04,32.12,32.03,32.11,44500.0,27.8136,27.883,27.8049,27.8744,44500.0
2012-08-23 09:50:00,32.1,32.16,32.09,32.14,18700.0,27.8657,27.9178,27.857,27.9004,18700.0
2012-08-23 10:00:00,32.14,32.2,32.1,32.18,32400.0,27.9004,27.9525,27.8657,27.9351,32400.0
2012-08-23 10:10:00,32.17,32.17,32.07,32.1,29100.0,27.9265,27.9265,27.8396,27.8657,29100.0
2012-08-23 10:20:00,32.1,32.24,32.09,32.24,17500.0,27.8657,27.9872,27.857,27.9872,17500.0
2012-08-23 10:30:00,32.23,32.23,32.15,32.2,23600.0,27.9785,27.9785,27.9091,27.9525,23600.0
2012-08-23 10:40:00,32.19,32.26,32.17,32.2,22300.0,27.9438,28.0046,27.9265,27.9525,22300.0
2012-08-23 10:50:00,32.2,32.21,32.18,32.21,35200.0,27.9525,27.9612,27.9351,27.9612,35200.0
2012-08-23 11:00:00,32.21,32.21,32.08,32.15,29000.0,27.9612,27.9612,27.8483,27.9091,29000.0
2012-08-23 11:10:00,32.14,32.22,32.12,32.21,18400.0,27.9004,27.9699,27.883,27.9612,18400.0
2012-08-23 11:20:00,32.2,32.22,32.16,32.2,19500.0,27.9525,27.9699,27.9178,27.9525,19500.0
2012-08-23 11:30:00,32.2,32.2,32.13,32.14,52600.0,27.9525,27.9525,27.8917,27.9004,52600.0
2012-08-23 11:40:00,32.14,32.19,32.14,32.18,5400.0,27.9004,27.9438,27.9004,27.9351,5400.0
2012-08-23 11:50:00,32.19,32.19,32.17,32.19,14500.0,27.9438,27.9438,27.9265,27.9438,14500.0
2012-08-23 12:00:00,32.19,32.19,32.16,32.17,45100.0,27.9438,27.9438,27.9178,27.9265,45100.0
2012-08-23 12:10:00,32.16,32.17,32.16,32.17,82500.0,27.9178,27.9265,27.9178,27.9265,82500.0
2012-08-23 12:20:00,32.17,32.2,32.16,32.2,53600.0,27.9265,27.9525,27.9178,27.9525,53600.0
2012-08-23 12:30:00,32.19,32.21,32.19,32.2,21400.0,27.9438,27.9612,27.9438,27.9525,21400.0
2012-08-23 12:40:00,32.2,32.22,32.19,32.2,28900.0,27.9525,27.9699,27.9438,27.9525,28900.0
2012-08-23 12:50:00,32.2,32.21,32.19,32.2,67900.0,27.9525,27.9612,27.9438,27.9525,67900.0
2012-08-23 13:00:00,32.2,32.21,32.19,32.21,43500.0,27.9525,27.9612,27.9438,27.9612,43500.0
2012-08-23 13:10:00,32.21,32.21,32.11,32.15,49500.0,27.9612,27.9612,27.8744,27.9091,49500.0
2012-08-23 13:20:00,32.15,32.2,32.14,32.16,45700.0,27.9091,27.9525,27.9004,27.9178,45700.0
2012-08-23 13:30:00,32.16,32.17,32.15,32.17,61500.0,27.9178,27.9265,27.9091,27.9265,61500.0
2012-08-23 13:40:00,32.17,32.18,32.15,32.17,20700.0,27.9265,27.9351,27.9091,27.9265,20700.0
2012-08-23 13:50:00,32.17,32.18,32.15,32.17,44100.0,27.9265,27.9351,27.9091,27.9265,44100.0
2012-08-23 14:00:00,32.16,32.2,32.16,32.2,29900.0,27.9178,27.9525,27.9178,27.9525,29900.0
2012-08-23 14:10:00,32.2,32.21,32.19,32.2,18500.0,27.9525,27.9612,27.9438,27.9525,18500.0
2012-08-23 14:20:00,32.19,32.2,32.16,32.18,70300.0,27.9438,27.9525,27.9178,27.9351,70300.0
2012-08-23 14:30:00,32.17,32.2,32.17,32.2,18300.0,27.9265,27.9525,27.9265,27.9525,18300.0
2012-08-23 14:40:00,32.2,32.27,32.2,32.27,22500.0,27.9525,28.0133,27.9525,28.0133,22500.0
2012-08-23 14:50:00,32.26,32.35,32.26,32.35,47600.0,28.0046,28.0827,28.0046,28.0827,47600.0
2012-08-23 15:00:00,32.34,32.35,32.24,32.29,61100.0,28.074,28.0827,27.9872,28.0306,61100.0
2012-08-23 15:10:00,32.29,32.33,32.28,32.31,45000.0,28.0306,28.0653,28.0219,28.048,45000.0
2012-08-23 15:20:00,32.32,32.32,32.22,32.29,59100.0,28.0567,28.0567,27.9699,28.0306,59100.0
2012-08-23 15:30:00,32.29,32.32,32.22,32.29,161800.0,28.0306,28.0567,27.9699,28.0306,161800.0
2012-08-23 15:40:00,32.3,32.31,32.24,32.3,75300.0,28.0393,28.048,27.9872,28.0393,75300.0
2012-08-23 15:50:00,32.29,32.31,32.26,32.3,113000.0,28.0306,28.048,28.0046,28.0393,113000.0
2012-08-24 09:30:00,32.13,32.25,32.03,32.23,74400.0,27.8917,27.9959,27.8049,27.9785,74400.0
2012-08-24 09:40:00,32.24,32.29,32.21,32.26,60800.0,27.9872,28.0306,27.9612,28.0046,60800.0
2012-08-24 09:50:00,32.26,32.31,32.23,32.25,29400.0,28.0046,28.048,27.9785,27.9959,29400.0
2012-08-24 10:00:00,32.25,32.37,32.23,32.33,76600.0,27.9959,28.1001,27.9785,28.0653,76600.0
2012-08-24 10:10:00,32.33,32.4,32.31,32.33,32000.0,28.0653,28.1261,28.048,28.0653,32000.0
2012-08-24 10:20:00,32.33,32.38,32.33,32.34,20000.0,28.0653,28.1088,28.0653,28.074,20000.0
2012-08-24 10:30:00,32.35,32.5,32.34,32.5,48800.0,28.0827,28.2129,28.074,28.2129,48800.0
2012-08-24 10:40:00,32.5,32.5,32.45,32.45,45300.0,28.2129,28.2129,28.1695,28.1695,45300.0
2012-08-24 10:50:00,32.45,32.5,32.44,32.48,27500.0,28.1695,28.2129,28.1608,28.1956,27500.0
2012-08-24 11:00:00,32.49,32.53,32.42,32.42,96000.0,28.2042,28.239,28.1435,28.1435,96000.0
2012-08-24 11:10:00,32.43,32.52,32.4,32.51,77900.0,28.1522,28.2303,28.1261,28.2216,77900.0
2012-08-24 11:20:00,32.51,32.55,32.46,32.49,71700.0,28.2216,28.2563,28.1782,28.2042,71700.0
2012-08-24 11:30:00,32.5,32.56,32.49,32.49,25900.0,28.2129,28.265,28.2042,28.2042,25900.0
2012-08-24 11:40:00,32.49,32.53,32.46,32.52,21300.0,28.2042,28.239,28.1782,28.2303,21300.0
2012-08-24 11:50:00,32.52,32.52,32.47,32.5,20500.0,28.2303,28.2303,28.1869,28.2129,20500.0
2012-08-24 12:00:00,32.5,32.54,32.49,32.54,27100.0,28.2129,28.2476,28.2042,28.2476,27100.0
2012-08-24 12:10:00,32.54,32.54,32.49,32.5,33200.0,28.2476,28.2476,28.2042,28.2129,33200.0
2012-08-24 12:20:00,32.5,32.53,32.49,32.5,33300.0,28.2129,28.239,28.2042,28.2129,33300.0
2012-08-24 12:30:00,32.5,32.52,32.5,32.51,30800.0,28.2129,28.2303,28.2129,28.2216,30800.0
2012-08-24 12:40:00,32.51,32.53,32.5,32.52,27000.0,28.2216,28.239,28.2129,28.2303,27000.0
2012-08-24 12:50:00,32.52,32.55,32.47,32.54,116200.0,28.2303,28.2563,28.1869,28.2476,116200.0
2012-08-24 13:00:00,32.54,32.58,32.5,32.58,26600.0,28.2476,28.2824,28.2129,28.2824,26600.0
2012-08-24 13:10:00,32.58,32.63,32.57,32.62,39800.0,28.2824,28.3258,28.2737,28.3171,39800.0
2012-08-24 13:20:00,32.62,32.67,32.59,32.61,30900.0,28.3171,28.3605,28.291,28.3084,30900.0
2012-08-24 13:30:00,32.6,32.65,32.57,32.58,28900.0,28.2997,28.3431,28.2737,28.2824,28900.0
2012-08-24 13:40:00,32.58,32.67,32.57,32.65,27800.0,28.2824,28.3605,28.2737,28.3431,27800.0
2012-08-24 13:50:00,32.64,32.69,32.64,32.69,18800.0,28.3345,28.3779,28.3345,28.3779,18800.0
2012-08-24 14:00:00,32.69,32.76,32.68,32.72,66300.0,28.3779,28.4386,28.3692,28.4039,66300.0
2012-08-24 14:10:00,32.72,32.72,32.65,32.67,35800.0,28.4039,28.4039,28.3431,28.3605,35800.0
2012-08-24 14:20:00,32.69,32.73,32.66,32.66,31400.0,28.3779,28.4126,28.3518,28.3518,31400.0
2012-08-24 14:30:00,32.65,32.68,32.65,32.67,34200.0,28.3431,28.3692,28.3431,28.3605,34200.0
2012-08-24 14:40:00,32.68,32.7,32.67,32.69,28600.0,28.3692,28.3865,28.3605,28.3779,28600.0
2012-08-24 14:50:00,32.68,32.69,32.62,32.65,109900.0,28.3692,28.3779,28.3171,28.3431,109900.0
2012-08-24 15:00:00,32.66,32.7,32.65,32.69,26900.0,28.3518,28.3865,28.3431,28.3779,26900.0
2012-08-24 15:10:00,32.7,32.76,32.68,32.75,86700.0,28.3865,28.4386,28.3692,28.4299,86700.0
2012-08-24 15:20:00,32.74,32.74,32.68,32.72,46900.0,28.4213,28.4213,28.3692,28.4039,46900.0
2012-08-24 15:30:00,32.73,32.75,32.71,32.74,61400.0,28.4126,28.4299,28.3952,28.4213,61400.0
2012-08-24 15:40:00,32.75,32.81,32.7,32.7,105900.0,28.4299,28.482,28.3865,28.3865,105900.0
2012-08-24 15:50:00,32.71,32.72,32.66,32.71,125300.0,28.3952,28.4039,28.3518,28.3952,125300.0
2012-08-27 09:30:00,32.66,32.68,32.54,32.56,55900.0,28.3518,28.3692,28.2476,28.265,55900.0
2012-08-27 09:40:00,32.56,32.69,32.56,32.67,37800.0,28.265,28.3779,28.265,28.3605,37800.0
2012-08-27 09:50:00,32.67,32.73,32.62,32.71,51700.0,28.3605,28.4126,28.3171,28.3952,51700.0
2012-08-27 10:00:00,32.67,32.69,32.61,32.67,35700.0,28.3605,28.3779,28.3084,28.3605,35700.0
2012-08-27 10:10:00,32.68,32.7,32.64,32.64,20200.0,28.3692,28.3865,28.3345,28.3345,20200.0
2012-08-27 10:20:00,32.62,32.66,32.56,32.66,19700.0,28.3171,28.3518,28.265,28.3518,19700.0
2012-08-27 10:30:00,32.64,32.73,32.63,32.68,42800.0,28.3345,28.4126,28.3258,28.3692,42800.0
2012-08-27 10:40:00,32.68,32.74,32.66,32.71,15300.0,28.3692,28.4213,28.3518,28.3952,15300.0
2012-08-27 10:50:00,32.7,32.77,32.63,32.65,89100.0,28.3865,28.4473,28.3258,28.3431,89100.0
2012-08-27 11:00:00,32.65,32.65,32.56,32.58,67400.0,28.3431,28.3431,28.265,28.2824,67400.0
2012-08-27 11:10:00,32.59,32.67,32.55,32.64,29700.0,28.291,28.3605,28.2563,28.3345,29700.0
2012-08-27 11:20:00,32.66,32.7,32.63,32.69,16900.0,28.3518,28.3865,28.3258,28.3779,16900.0
2012-08-27 11:30:00,32.7,32.72,32.65,32.68,30900.0,28.3865,28.4039,28.3431,28.3692,30900.0
2012-08-27 11:40:00,32.68,32.68,32.65,32.67,8700.0,28.3692,28.3692,28.3431,28.3605,8700.0
2012-08-27 11:50:00,32.66,32.66,32.53,32.53,22300.0,28.3518,28.3518,28.239,28.239,22300.0
2012-08-27 12:00:00,32.53,32.63,32.53,32.54,40800.0,28.239,28.3258,28.239,28.2476,40800.0
2012-08-27 12:10:00,32.54,32.59,32.53,32.55,26500.0,28.2476,28.291,28.239,28.2563,26500.0
2012-08-27 12:20:00,32.54,32.55,32.48,32.48,52100.0,28.2476,28.2563,28.1956,28.1956,52100.0
2012-08-27 12:30:00,32.48,32.55,32.36,32.51,113700.0,28.1956,28.2563,28.0914,28.2216,113700.0
2012-08-27 12:40:00,32.52,32.55,32.49,32.55,17700.0,28.2303,28.2563,28.2042,28.2563,17700.0
2012-08-27 12:50:00,32.55,32.55,32.52,32.54,11900.0,28.2563,28.2563,28.2303,28.2476,11900.0
2012-08-27 13:00:00,32.54,32.55,32.49,32.49,20200.0,28.2476,28.2563,28.2042,28.2042,20200.0
2012-08-27 13:10:00,32.5,32.53,32.5,32.52,12400.0,28.2129,28.239,28.2129,28.2303,12400.0
2012-08-27 13:20:00,32.51,32.52,32.49,32.5,78400.0,28.2216,28.2303,28.2042,28.2129,78400.0
2012-08-27 13:30:00,32.5,32.52,32.5,32.5,71700.0,28.2129,28.2303,28.2129,28.2129,71700.0
2012-08-27 13:40:00,32.5,32.5,32.47,32.49,11700.0,28.2129,28.2129,28.1869,28.2042,11700.0
2012-08-27 13:50:00,32.49,32.52,32.49,32.49,24600.0,28.2042,28.2303,28.2042,28.2042,24600.0
2012-08-27 14:00:00,32.48,32.52,32.47,32.52,13000.0,28.1956,28.2303,28.1869,28.2303,13000.0
2012-08-27 14:10:00,32.52,32.61,32.5,32.55,86900.0,28.2303,28.3084,28.2129,28.2563,86900.0
2012-08-27 14:20:00,32.56,32.6,32.46,32.5,62600.0,28.265,28.2997,28.1782,28.2129,62600.0
2012-08-27 14:30:00,32.5,32.56,32.49,32.49,46600.0,28.2129,28.265,28.2042,28.2042,46600.0
2012-08-27 14:40:00,32.5,32.51,32.49,32.5,30800.0,28.2129,28.2216,28.2042,28.2129,30800.0
2012-08-27 14:50:00,32.49,32.56,32.49,32.55,23100.0,28.2042,28.265,28.2042,28.2563,23100.0
2012-08-27 15:00:00,32.55,32.56,32.52,32.52,17900.0,28.2563,28.265,28.2303,28.2303,17900.0
2012-08-27 15:10:00,32.53,32.55,32.49,32.55,32900.0,28.239,28.2563,28.2042,28.2563,32900.0
2012-08-27 15:20:00,32.54,32.55,32.48,32.51,89000.0,28.2476,28.2563,28.1956,28.2216,89000.0
2012-08-27 15:30:00,32.5,32.53,32.44,32.45,89700.0,28.2129,28.239,28.1608,28.1695,89700.0
2012-08-27 15:40:00,32.45,32.52,32.45,32.5,68700.0,28.1695,28.2303,28.1695,28.2129,68700.0
2012-08-27 15:50:00,32.5,32.51,32.41,32.47,133400.0,28.2129,28.2216,28.1348,28.1869,133400.0
2012-08-28 09:30:00,32.4,32.49,32.29,32.4,71100.0,28.1261,28.2042,28.0306,28.1261,71100.0
2012-08-28 09:40:00,32.39,32.52,32.31,32.5,120800.0,28.1174,28.2303,28.048,28.2129,120800.0
2012-08-28 09:50:00,32.51,32.51,32.25,32.32,66900.0,28.2216,28.2216,27.9959,28.0567,66900.0
2012-08-28 10:00:00,32.3,32.36,32.21,32.33,66800.0,28.0393,28.0914,27.9612,28.0653,66800.0
2012-08-28 10:10:00,32.33,32.45,32.3,32.42,32600.0,28.0653,28.1695,28.0393,28.1435,32600.0
2012-08-28 10:20:00,32.43,32.47,32.41,32.43,76900.0,28.1522,28.1869,28.1348,28.1522,76900.0
2012-08-28 10:30:00,32.43,32.5,32.42,32.5,35300.0,28.1522,28.2129,28.1435,28.2129,35300.0
2012-08-28 10:40:00,32.5,32.51,32.38,32.38,52900.0,28.2129,28.2216,28.1088,28.1088,52900.0
2012-08-28 10:50:00,32.38,32.45,32.38,32.38,33000.0,28.1088,28.1695,28.1088,28.1088,33000.0
2012-08-28 11:00:00,32.38,32.44,32.38,32.44,22600.0,28.1088,28.1608,28.1088,28.1608,22600.0
2012-08-28 11:10:00,32.44,32.44,32.37,32.41,24300.0,28.1608,28.1608,28.1001,28.1348,24300.0
2012-08-28 11:20:00,32.41,32.45,32.36,32.36,48600.0,28.1348,28.1695,28.0914,28.0914,48600.0
2012-08-28 11:30:00,32.35,32.43,32.33,32.43,35800.0,28.0827,28.1522,28.0653,28.1522,35800.0
2012-08-28 11:40:00,32.44,32.53,32.4,32.53,26100.0,28.1608,28.239,28.1261,28.239,26100.0
2012-08-28 11:50:00,32.53,32.53,32.48,32.52,19300.0,28.239,28.239,28.1956,28.2303,19300.0
2012-08-28 12:00:00,32.52,32.62,32.52,32.57,87100.0,28.2303,28.3171,28.2303,28.2737,87100.0
2012-08-28 12:10:00,32.58,32.59,32.55,32.57,63200.0,28.2824,28.291,28.2563,28.2737,63200.0
2012-08-28 12:20:00,32.58,32.64,32.57,32.62,10700.0,28.2824,28.3345,28.2737,28.3171,10700.0
2012-08-28 12:30:00,32.61,32.61,32.55,32.57,10000.0,28.3084,28.3084,28.2563,28.2737,10000.0
2012-08-28 12:40:00,32.57,32.59,32.5,32.5,33000.0,28.2737,28.291,28.2129,28.2129,33000.0
2012-08-28 12:50:00,32.5,32.51,32.44,32.45,23700.0,28.2129,28.2216,28.1608,28.1695,23700.0
2012-08-28 13:00:00,32.45,32.52,32.45,32.5,41900.0,28.1695,28.2303,28.1695,28.2129,41900.0
2012-08-28 13:10:00,32.5,32.53,32.4,32.52,184500.0,28.2129,28.239,28.1261,28.2303,184500.0
2012-08-28 13:20:00,32.52,32.55,32.51,32.51,17900.0,28.2303,28.2563,28.2216,28.2216,17900.0
2012-08-28 13:30:00,32.51,32.57,32.51,32.56,12800.0,28.2216,28.2737,28.2216,28.265,12800.0
2012-08-28 13:40:00,32.56,32.58,32.54,32.57,9900.0,28.265,28.2824,28.2476,28.2737,9900.0
2012-08-28 13:50:00,32.57,32.57,32.51,32.56,51100.0,28.2737,28.2737,28.2216,28.265,51100.0
2012-08-28 14:00:00,32.56,32.6,32.55,32.56,28300.0,28.265,28.2997,28.2563,28.265,28300.0
2012-08-28 14:10:00,32.55,32.55,32.46,32.5,42200.0,28.2563,28.2563,28.1782,28.2129,42200.0
2012-08-28 14:20:00,32.51,32.57,32.51,32.54,28500.0,28.2216,28.2737,28.2216,28.2476,28500.0
2012-08-28 14:30:00,32.53,32.57,32.53,32.55,22400.0,28.239,28.2737,28.239,28.2563,22400.0
2012-08-28 14:40:00,32.56,32.56,32.46,32.46,48100.0,28.265,28.265,28.1782,28.1782,48100.0
2012-08-28 14:50:00,32.47,32.48,32.38,32.42,92700.0,28.1869,28.1956,28.1088,28.1435,92700.0
2012-08-28 15:00:00,32.42,32.57,32.42,32.57,82200.0,28.1435,28.2737,28.1435,28.2737,82200.0
2012-08-28 15:10:00,32.57,32.59,32.46,32.5,105900.0,28.2737,28.291,28.1782,28.2129,105900.0
2012-08-28 15:20:00,32.51,32.57,32.47,32.55,50500.0,28.2216,28.2737,28.1869,28.2563,50500.0
2012-08-28 15:30:00,32.55,32.56,32.52,32.56,66300.0,28.2563,28.265,28.2303,28.265,66300.0
2012-08-28 15:40:00,32.55,32.59,32.5,32.53,88800.0,28.2563,28.291,28.2129,28.239,88800.0
2012-08-28 15:50:00,32.52,32.52,32.44,32.44,152500.0,28.2303,28.2303,28.1608,28.1608,152500.0
2012-08-29 09:30:00,32.28,32.67,32.28,32.66,69900.0,28.0219,28.3605,28.0219,28.3518,69900.0
2012-08-29 09:40:00,32.68,32.81,32.68,32.81,97800.0,28.3692,28.482,28.3692,28.482,97800.0
2012-08-29 09:50:00,32.81,33.02,32.8,32.92,198200.0,28.482,28.6643,28.4733,28.5775,198200.0
2012-08-29 10:00:00,32.91,33.01,32.8,32.84,97800.0,28.5688,28.6556,28.4733,28.5081,97800.0
2012-08-29 10:10:00,32.82,32.86,32.7,32.71,77600.0,28.4907,28.5254,28.3865,28.3952,77600.0
2012-08-29 10:20:00,32.71,32.8,32.68,32.75,37400.0,28.3952,28.4733,28.3692,28.4299,37400.0
2012-08-29 10:30:00,32.75,32.76,32.68,32.68,100000.0,28.4299,28.4386,28.3692,28.3692,100000.0
2012-08-29 10:40:00,32.66,32.68,32.53,32.67,240800.0,28.3518,28.3692,28.239,28.3605,240800.0
2012-08-29 10:50:00,32.67,32.73,32.61,32.7,55700.0,28.3605,28.4126,28.3084,28.3865,55700.0
2012-08-29 11:00:00,32.72,32.75,32.62,32.7,25100.0,28.4039,28.4299,28.3171,28.3865,25100.0
2012-08-29 11:10:00,32.7,32.89,32.7,32.86,68000.0,28.3865,28.5515,28.3865,28.5254,68000.0
2012-08-29 11:20:00,32.86,32.87,32.68,32.68,76500.0,28.5254,28.5341,28.3692,28.3692,76500.0
2012-08-29 11:30:00,32.68,32.79,32.67,32.76,25500.0,28.3692,28.4647,28.3605,28.4386,25500.0
2012-08-29 11:40:00,32.77,32.81,32.72,32.73,36000.0,28.4473,28.482,28.4039,28.4126,36000.0
2012-08-29 11:50:00,32.73,32.74,32.59,32.6,67100.0,28.4126,28.4213,28.291,28.2997,67100.0
2012-08-29 12:00:00,32.6,32.62,32.55,32.62,55100.0,28.2997,28.3171,28.2563,28.3171,55100.0
2012-08-29 12:10:00,32.63,32.68,32.62,32.67,49300.0,28.3258,28.3692,28.3171,28.3605,49300.0
2012-08-29 12:20:00,32.68,32.85,32.67,32.82,101000.0,28.3692,28.5168,28.3605,28.4907,101000.0
2012-08-29 12:30:00,32.81,32.86,32.79,32.84,60800.0,28.482,28.5254,28.4647,28.5081,60800.0
2012-08-29 12:40:00,32.85,32.92,32.84,32.9,46400.0,28.5168,28.5775,28.5081,28.5602,46400.0
2012-08-29 12:50:00,32.91,32.93,32.88,32.9,24300.0,28.5688,28.5862,28.5428,28.5602,24300.0
2012-08-29 13:00:00,32.91,32.94,32.89,32.9,20700.0,28.5688,28.5949,28.5515,28.5602,20700.0
2012-08-29 13:10:00,32.9,32.94,32.89,32.9,27600.0,28.5602,28.5949,28.5515,28.5602,27600.0
2012-08-29 13:20:00,32.9,32.91,32.82,32.84,28200.0,28.5602,28.5688,28.4907,28.5081,28200.0
2012-08-29 13:30:00,32.84,32.98,32.83,32.98,31300.0,28.5081,28.6296,28.4994,28.6296,31300.0
2012-08-29 13:40:00,32.98,33.0,32.88,32.88,52700.0,28.6296,28.647,28.5428,28.5428,52700.0
2012-08-29 13:50:00,32.89,32.91,32.87,32.87,21500.0,28.5515,28.5688,28.5341,28.5341,21500.0
2012-08-29 14:00:00,32.87,32.88,32.78,32.83,89700.0,28.5341,28.5428,28.456,28.4994,89700.0
2012-08-29 14:10:00,32.83,32.88,32.81,32.83,27800.0,28.4994,28.5428,28.482,28.4994,27800.0
2012-08-29 14:20:00,32.83,32.91,32.82,32.9,57500.0,28.4994,28.5688,28.4907,28.5602,57500.0
2012-08-29 14:30:00,32.9,32.92,32.83,32.85,61800.0,28.5602,28.5775,28.4994,28.5168,61800.0
2012-08-29 14:40:00,32.86,32.89,32.82,32.82,44200.0,28.5254,28.5515,28.4907,28.4907,44200.0
2012-08-29 14:50:00,32.82,32.85,32.81,32.83,39800.0,28.4907,28.5168,28.482,28.4994,39800.0
2012-08-29 15:00:00,32.82,32.86,32.82,32.84,46000.0,28.4907,28.5254,28.4907,28.5081,46000.0
2012-08-29 15:10:00,32.84,32.88,32.84,32.84,39200.0,28.5081,28.5428,28.5081,28.5081,39200.0
2012-08-29 15:20:00,32.84,32.86,32.84,32.86,44600.0,28.5081,28.5254,28.5081,28.5254,44600.0
2012-08-29 15:30:00,32.85,32.87,32.83,32.84,118400.0,28.5168,28.5341,28.4994,28.5081,118400.0
2012-08-29 15:40:00,32.84,32.87,32.81,32.81,135100.0,28.5081,28.5341,28.482,28.482,135100.0
2012-08-29 15:50:00,32.81,32.85,32.78,32.84,93600.0,28.482,28.5168,28.456,28.5081,93600.0
2012-08-30 09:30:00,32.67,32.77,32.57,32.76,44700.0,28.3605,28.4473,28.2737,28.4386,44700.0
2012-08-30 09:40:00,32.75,32.79,32.64,32.77,91400.0,28.4299,28.4647,28.3345,28.4473,91400.0
2012-08-30 09:50:00,32.76,32.83,32.75,32.78,149200.0,28.4386,28.4994,28.4299,28.456,149200.0
2012-08-30 10:00:00,32.76,32.91,32.72,32.81,73200.0,28.4386,28.5688,28.4039,28.482,73200.0
2012-08-30 10:10:00,32.81,32.83,32.78,32.8,71200.0,28.482,28.4994,28.456,28.4733,71200.0
2012-08-30 10:20:00,32.81,32.82,32.77,32.81,49300.0,28.482,28.4907,28.4473,28.482,49300.0
2012-08-30 10:30:00,32.8,32.83,32.75,32.75,43900.0,28.4733,28.4994,28.4299,28.4299,43900.0
2012-08-30 10:40:00,32.75,32.82,32.72,32.72,46000.0,28.4299,28.4907,28.4039,28.4039,46000.0
2012-08-30 10:50:00,32.72,32.76,32.71,32.76,61500.0,28.4039,28.4386,28.3952,28.4386,61500.0
2012-08-30 11:00:00,32.75,32.78,32.74,32.75,43700.0,28.4299,28.456,28.4213,28.4299,43700.0
2012-08-30 11:10:00,32.76,32.8,32.73,32.79,60000.0,28.4386,28.4733,28.4126,28.4647,60000.0
2012-08-30 11:20:00,32.79,32.83,32.73,32.82,70400.0,28.4647,28.4994,28.4126,28.4907,70400.0
2012-08-30 11:30:00,32.82,32.85,32.76,32.85,39600.0,28.4907,28.5168,28.4386,28.5168,39600.0
2012-08-30 11:40:00,32.85,32.86,32.84,32.85,17800.0,28.5168,28.5254,28.5081,28.5168,17800.0
2012-08-30 11:50:00,32.85,32.87,32.81,32.85,22000.0,28.5168,28.5341,28.482,28.5168,22000.0
2012-08-30 12:00:00,32.84,32.86,32.84,32.85,21900.0,28.5081,28.5254,28.5081,28.5168,21900.0
2012-08-30 12:10:00,32.85,32.89,32.84,32.88,19200.0,28.5168,28.5515,28.5081,28.5428,19200.0
2012-08-30 12:20:00,32.87,32.88,32.79,32.79,19600.0,28.5341,28.5428,28.4647,28.4647,19600.0
2012-08-30 12:30:00,32.79,32.81,32.78,32.79,11800.0,28.4647,28.482,28.456,28.4647,11800.0
2012-08-30 12:40:00,32.79,32.81,32.78,32.81,16700.0,28.4647,28.482,28.456,28.482,16700.0
2012-08-30 12:50:00,32.81,32.81,32.8,32.8,6200.0,28.482,28.482,28.4733,28.4733,6200.0
2012-08-30 13:00:00,32.81,32.86,32.8,32.83,30200.0,28.482,28.5254,28.4733,28.4994,30200.0
2012-08-30 13:10:00,32.82,32.84,32.82,32.83,25900.0,28.4907,28.5081,28.4907,28.4994,25900.0
2012-08-30 13:20:00,32.83,32.84,32.81,32.83,42100.0,28.4994,28.5081,28.482,28.4994,42100.0
2012-08-30 13:30:00,32.82,32.87,32.78,32.79,41500.0,28.4907,28.5341,28.456,28.4647,41500.0
2012-08-30 13:40:00,32.79,32.87,32.79,32.87,27200.0,28.4647,28.5341,28.4647,28.5341,27200.0
2012-08-30 13:50:00,32.87,32.9,32.83,32.85,28800.0,28.5341,28.5602,28.4994,28.5168,28800.0
2012-08-30 14:00:00,32.85,32.91,32.82,32.9,73000.0,28.5168,28.5688,28.4907,28.5602,73000.0
2012-08-30 14:10:00,32.9,32.9,32.84,32.9,43500.0,28.5602,28.5602,28.5081,28.5602,43500.0
2012-08-30 14:20:00,32.89,32.91,32.84,32.84,16200.0,28.5515,28.5688,28.5081,28.5081,16200.0
2012-08-30 14:30:00,32.84,32.86,32.79,32.84,54400.0,28.5081,28.5254,28.4647,28.5081,54400.0
2012-08-30 14:40:00,32.84,32.86,32.8,32.85,28100.0,28.5081,28.5254,28.4733,28.5168,28100.0
2012-08-30 14:50:00,32.85,32.85,32.83,32.83,21200.0,28.5168,28.5168,28.4994,28.4994,21200.0
2012-08-30 15:00:00,32.83,32.87,32.83,32.84,39500.0,28.4994,28.5341,28.4994,28.5081,39500.0
2012-08-30 15:10:00,32.84,32.85,32.83,32.84,36900.0,28.5081,28.5168,28.4994,28.5081,36900.0
2012-08-30 15:20:00,32.85,32.86,32.8,32.84,58400.0,28.5168,28.5254,28.4733,28.5081,58400.0
2012-08-30 15:30:00,32.83,32.9,32.83,32.85,40900.0,28.4994,28.5602,28.4994,28.5168,40900.0
2012-08-30 15:40:00,32.85,32.91,32.82,32.85,85900.0,28.5168,28.5688,28.4907,28.5168,85900.0
2012-08-30 15:50:00,32.84,32.84,32.8,32.82,99200.0,28.5081,28.5081,28.4733,28.4907,99200.0
2012-08-31 09:30:00,33.0,33.23,32.95,33.2,59200.0,28.647,28.8466,28.6036,28.8206,59200.0
2012-08-31 09:40:00,33.2,33.22,33.05,33.15,34000.0,28.8206,28.8379,28.6904,28.7772,34000.0
2012-08-31 09:50:00,33.15,33.16,32.98,33.11,53400.0,28.7772,28.7859,28.6296,28.7425,53400.0
2012-08-31 10:00:00,33.12,33.12,32.82,32.82,62900.0,28.7511,28.7511,28.4907,28.4907,62900.0
2012-08-31 10:10:00,32.82,32.95,32.82,32.94,73200.0,28.4907,28.6036,28.4907,28.5949,73200.0
2012-08-31 10:20:00,32.94,33.02,32.91,32.93,88000.0,28.5949,28.6643,28.5688,28.5862,88000.0
2012-08-31 10:30:00,32.94,32.97,32.78,32.79,30000.0,28.5949,28.6209,28.456,28.4647,30000.0
2012-08-31 10:40:00,32.81,32.89,32.78,32.88,50500.0,28.482,28.5515,28.456,28.5428,50500.0
2012-08-31 10:50:00,32.88,33.02,32.86,32.99,37800.0,28.5428,28.6643,28.5254,28.6383,37800.0
2012-08-31 11:00:00,33.0,33.07,32.98,33.02,24500.0,28.647,28.7077,28.6296,28.6643,24500.0
2012-08-31 11:10:00,33.03,33.09,32.99,33.07,30800.0,28.673,28.7251,28.6383,28.7077,30800.0
2012-08-31 11:20:00,33.07,33.14,33.01,33.01,75400.0,28.7077,28.7685,28.6556,28.6556,75400.0
2012-08-31 11:30:00,33.02,33.07,33.0,33.04,30700.0,28.6643,28.7077,28.647,28.6817,30700.0
2012-08-31 11:40:00,33.04,33.07,32.97,33.0,88300.0,28.6817,28.7077,28.6209,28.647,88300.0
2012-08-31 11:50:00,33.0,33.08,33.0,33.0,38700.0,28.647,28.7164,28.647,28.647,38700.0
2012-08-31 12:00:00,33.0,33.01,32.81,32.81,20900.0,28.647,28.6556,28.482,28.482,20900.0
2012-08-31 12:10:00,32.81,32.81,32.72,32.76,26300.0,28.482,28.482,28.4039,28.4386,26300.0
2012-08-31 12:20:00,32.76,32.77,32.71,32.75,24300.0,28.4386,28.4473,28.3952,28.4299,24300.0
2012-08-31 12:30:00,32.75,32.83,32.74,32.82,15200.0,28.4299,28.4994,28.4213,28.4907,15200.0
2012-08-31 12:40:00,32.81,32.83,32.8,32.83,12600.0,28.482,28.4994,28.4733,28.4994,12600.0
2012-08-31 12:50:00,32.82,32.83,32.8,32.82,17600.0,28.4907,28.4994,28.4733,28.4907,17600.0
2012-08-31 13:00:00,32.82,32.84,32.8,32.81,19800.0,28.4907,28.5081,28.4733,28.482,19800.0
2012-08-31 13:10:00,32.8,32.8,32.75,32.77,45700.0,28.4733,28.4733,28.4299,28.4473,45700.0
2012-08-31 13:20:00,32.77,32.78,32.75,32.77,15900.0,28.4473,28.456,28.4299,28.4473,15900.0
2012-08-31 13:30:00,32.76,32.81,32.76,32.8,18100.0,28.4386,28.482,28.4386,28.4733,18100.0
2012-08-31 13:40:00,32.8,32.8,32.78,32.8,11200.0,28.4733,28.4733,28.456,28.4733,11200.0
2012-08-31 13:50:00,32.79,32.86,32.78,32.83,22300.0,28.4647,28.5254,28.456,28.4994,22300.0
2012-08-31 14:00:00,32.82,32.91,32.82,32.9,33400.0,28.4907,28.5688,28.4907,28.5602,33400.0
2012-08-31 14:10:00,32.9,32.98,32.89,32.97,35200.0,28.5602,28.6296,28.5515,28.6209,35200.0
2012-08-31 14:20:00,32.97,33.01,32.94,32.99,30800.0,28.6209,28.6556,28.5949,28.6383,30800.0
2012-08-31 14:30:00,33.0,33.03,32.95,32.95,17900.0,28.647,28.673,28.6036,28.6036,17900.0
2012-08-31 14:40:00,32.95,32.95,32.92,32.93,15700.0,28.6036,28.6036,28.5775,28.5862,15700.0
2012-08-31 14:50:00,32.94,32.94,32.91,32.91,22200.0,28.5949,28.5949,28.5688,28.5688,22200.0
2012-08-31 15:00:00,32.91,32.92,32.87,32.87,20500.0,28.5688,28.5775,28.5341,28.5341,20500.0
2012-08-31 15:10:00,32.87,32.88,32.85,32.85,21700.0,28.5341,28.5428,28.5168,28.5168,21700.0
2012-08-31 15:20:00,32.84,32.86,32.83,32.84,28900.0,28.5081,28.5254,28.4994,28.5081,28900.0
2012-08-31 15:30:00,32.85,32.95,32.81,32.95,78300.0,28.5168,28.6036,28.482,28.6036,78300.0
2012-08-31 15:40:00,32.94,33.05,32.93,32.95,217500.0,28.5949,28.6904,28.5862,28.6036,217500.0
2012-08-31 15:50:00,32.96,33.01,32.93,32.93,208800.0,28.6122,28.6556,28.5862,28.5862,208800.0
2012-09-04 09:30:00,33.04,33.18,32.92,32.98,63800.0,28.6817,28.8032,28.5775,28.6296,63800.0
2012-09-04 09:40:00,32.98,33.24,32.96,33.14,138300.0,28.6296,28.8553,28.6122,28.7685,138300.0
2012-09-04 09:50:00,33.17,33.17,33.05,33.09,68400.0,28.7945,28.7945,28.6904,28.7251,68400.0
2012-09-04 10:00:00,33.08,33.1,32.89,32.89,107100.0,28.7164,28.7338,28.5515,28.5515,107100.0
2012-09-04 10:10:00,32.88,32.94,32.83,32.86,72300.0,28.5428,28.5949,28.4994,28.5254,72300.0
2012-09-04 10:20:00,32.86,32.87,32.78,32.83,146800.0,28.5254,28.5341,28.456,28.4994,146800.0
2012-09-04 10:30:00,32.84,33.01,32.83,33.01,97800.0,28.5081,28.6556,28.4994,28.6556,97800.0
2012-09-04 10:40:00,33.0,33.04,32.88,32.89,45000.0,28.647,28.6817,28.5428,28.5515,45000.0
2012-09-04 10:50:00,32.89,32.98,32.88,32.98,169500.0,28.5515,28.6296,28.5428,28.6296,169500.0
2012-09-04 11:00:00,32.99,33.06,32.97,33.06,135500.0,28.6383,28.6991,28.6209,28.6991,135500.0
2012-09-04 11:10:00,33.06,33.13,33.05,33.12,50800.0,28.6991,28.7598,28.6904,28.7511,50800.0
2012-09-04 11:20:00,33.13,33.15,33.1,33.14,73500.0,28.7598,28.7772,28.7338,28.7685,73500.0
2012-09-04 11:30:00,33.14,33.22,33.02,33.03,95600.0,28.7685,28.8379,28.6643,28.673,95600.0
2012-09-04 11:40:00,33.03,33.03,32.88,32.96,38200.0,28.673,28.673,28.5428,28.6122,38200.0
2012-09-04 11:50:00,32.96,32.98,32.92,32.97,25600.0,28.6122,28.6296,28.5775,28.6209,25600.0
2012-09-04 12:00:00,32.97,33.1,32.96,33.1,30300.0,28.6209,28.7338,28.6122,28.7338,30300.0
2012-09-04 12:10:00,33.09,33.18,33.09,33.13,42900.0,28.7251,28.8032,28.7251,28.7598,42900.0
2012-09-04 12:20:00,33.14,33.22,33.13,33.22,32900.0,28.7685,28.8379,28.7598,28.8379,32900.0
2012-09-04 12:30:00,33.22,33.25,33.21,33.24,66700.0,28.8379,28.864,28.8293,28.8553,66700.0
2012-09-04 12:40:00,33.22,33.23,33.14,33.15,28100.0,28.8379,28.8466,28.7685,28.7772,28100.0
2012-09-04 12:50:00,33.15,33.17,33.08,33.14,45900.0,28.7772,28.7945,28.7164,28.7685,45900.0
2012-09-04 13:00:00,33.14,33.16,33.11,33.14,50200.0,28.7685,28.7859,28.7425,28.7685,50200.0
2012-09-04 13:10:00,33.14,33.16,33.13,33.14,15700.0,28.7685,28.7859,28.7598,28.7685,15700.0
2012-09-04 13:20:00,33.15,33.16,33.13,33.15,23000.0,28.7772,28.7859,28.7598,28.7772,23000.0
2012-09-04 13:30:00,33.13,33.16,33.11,33.14,27400.0,28.7598,28.7859,28.7425,28.7685,27400.0
2012-09-04 13:40:00,33.14,33.15,33.13,33.13,10800.0,28.7685,28.7772,28.7598,28.7598,10800.0
2012-09-04 13:50:00,33.14,33.19,33.13,33.17,31600.0,28.7685,28.8119,28.7598,28.7945,31600.0
2012-09-04 14:00:00,33.18,33.2,33.17,33.2,42900.0,28.8032,28.8206,28.7945,28.8206,42900.0
2012-09-04 14:10:00,33.2,33.2,33.13,33.19,41000.0,28.8206,28.8206,28.7598,28.8119,41000.0
2012-09-04 14:20:00,33.2,33.24,33.18,33.24,37200.0,28.8206,28.8553,28.8032,28.8553,37200.0
2012-09-04 14:30:00,33.23,33.26,33.21,33.24,75600.0,28.8466,28.8727,28.8293,28.8553,75600.0
2012-09-04 14:40:00,33.24,33.26,33.23,33.26,42300.0,28.8553,28.8727,28.8466,28.8727,42300.0
2012-09-04 14:50:00,33.26,33.27,33.25,33.25,40700.0,28.8727,28.8814,28.864,28.864,40700.0
2012-09-04 15:00:00,33.25,33.3,33.23,33.29,69100.0,28.864,28.9074,28.8466,28.8987,69100.0
2012-09-04 15:10:00,33.29,33.33,33.28,33.31,55600.0,28.8987,28.9334,28.89,28.9161,55600.0
2012-09-04 15:20:00,33.31,33.33,33.31,33.32,37900.0,28.9161,28.9334,28.9161,28.9248,37900.0
2012-09-04 15:30:00,33.32,33.33,33.24,33.25,94700.0,28.9248,28.9334,28.8553,28.864,94700.0
2012-09-04 15:40:00,33.25,33.34,33.25,33.33,115700.0,28.864,28.9421,28.864,28.9334,115700.0
2012-09-04 15:50:00,33.33,33.34,33.22,33.23,141100.0,28.9334,28.9421,28.8379,28.8466,141100.0
2012-09-05 09:30:00,33.27,33.34,33.24,33.31,70200.0,28.8814,28.9421,28.8553,28.9161,70200.0
2012-09-05 09:40:00,33.3,33.34,33.25,33.27,73900.0,28.9074,28.9421,28.864,28.8814,73900.0
2012-09-05 09:50:00,33.27,33.3,33.23,33.25,57600.0,28.8814,28.9074,28.8466,28.864,57600.0
2012-09-05 10:00:00,33.25,33.3,33.22,33.22,54900.0,28.864,28.9074,28.8379,28.8379,54900.0
2012-09-05 10:10:00,33.22,33.27,33.17,33.18,49400.0,28.8379,28.8814,28.7945,28.8032,49400.0
2012-09-05 10:20:00,33.18,33.27,33.15,33.27,40800.0,28.8032,28.8814,28.7772,28.8814,40800.0
2012-09-05 10:30:00,33.28,33.32,33.27,33.32,46100.0,28.89,28.9248,28.8814,28.9248,46100.0
2012-09-05 10:40:00,33.32,33.33,33.3,33.3,30300.0,28.9248,28.9334,28.9074,28.9074,30300.0
2012-09-05 10:50:00,33.31,33.35,33.3,33.32,37700.0,28.9161,28.9508,28.9074,28.9248,37700.0
2012-09-05 11:00:00,33.3,33.39,33.3,33.38,67700.0,28.9074,28.9855,28.9074,28.9768,67700.0
2012-09-05 11:10:00,33.38,33.4,33.35,33.37,25700.0,28.9768,28.9942,28.9508,28.9682,25700.0
2012-09-05 11:20:00,33.37,33.47,33.37,33.47,29500.0,28.9682,29.055,28.9682,29.055,29500.0
2012-09-05 11:30:00,33.46,33.51,33.4,33.43,92200.0,29.0463,29.0897,28.9942,29.0202,92200.0
2012-09-05 11:40:00,33.43,33.44,33.35,33.37,30600.0,29.0202,29.0289,28.9508,28.9682,30600.0
2012-09-05 11:50:00,33.38,33.41,33.35,33.41,32700.0,28.9768,29.0029,28.9508,29.0029,32700.0
2012-09-05 12:00:00,33.42,33.45,33.4,33.43,21000.0,29.0116,29.0376,28.9942,29.0202,21000.0
2012-09-05 12:10:00,33.43,33.47,33.41,33.43,18500.0,29.0202,29.055,29.0029,29.0202,18500.0
2012-09-05 12:20:00,33.43,33.43,33.4,33.41,19200.0,29.0202,29.0202,28.9942,29.0029,19200.0
2012-09-05 12:30:00,33.42,33.43,33.4,33.4,51900.0,29.0116,29.0202,28.9942,28.9942,51900.0
2012-09-05 12:40:00,33.41,33.41,33.38,33.38,23200.0,29.0029,29.0029,28.9768,28.9768,23200.0
2012-09-05 12:50:00,33.39,33.4,33.3,33.31,217900.0,28.9855,28.9942,28.9074,28.9161,217900.0
2012-09-05 13:00:00,33.31,33.35,33.3,33.32,40400.0,28.9161,28.9508,28.9074,28.9248,40400.0
2012-09-05 13:10:00,33.33,33.35,33.32,33.35,31400.0,28.9334,28.9508,28.9248,28.9508,31400.0
2012-09-05 13:20:00,33.34,33.36,33.31,33.34,44800.0,28.9421,28.9595,28.9161,28.9421,44800.0
2012-09-05 13:30:00,33.34,33.35,33.3,33.32,63200.0,28.9421,28.9508,28.9074,28.9248,63200.0
2012-09-05 13:40:00,33.3,33.33,33.25,33.28,59200.0,28.9074,28.9334,28.864,28.89,59200.0
2012-09-05 13:50:00,33.28,33.29,33.25,33.27,45700.0,28.89,28.8987,28.864,28.8814,45700.0
2012-09-05 14:00:00,33.27,33.27,33.25,33.25,60800.0,28.8814,28.8814,28.864,28.864,60800.0
2012-09-05 14:10:00,33.26,33.26,33.25,33.25,45700.0,28.8727,28.8727,28.864,28.864,45700.0
2012-09-05 14:20:00,33.25,33.29,33.25,33.29,25400.0,28.864,28.8987,28.864,28.8987,25400.0
2012-09-05 14:30:00,33.28,33.34,33.28,33.29,88100.0,28.89,28.9421,28.89,28.8987,88100.0
2012-09-05 14:40:00,33.3,33.3,33.25,33.26,83000.0,28.9074,28.9074,28.864,28.8727,83000.0
2012-09-05 14:50:00,33.26,33.27,33.21,33.24,87800.0,28.8727,28.8814,28.8293,28.8553,87800.0
2012-09-05 15:00:00,33.24,33.3,33.24,33.3,46900.0,28.8553,28.9074,28.8553,28.9074,46900.0
2012-09-05 15:10:00,33.3,33.31,33.21,33.24,52000.0,28.9074,28.9161,28.8293,28.8553,52000.0
2012-09-05 15:20:00,33.24,33.26,33.21,33.21,51100.0,28.8553,28.8727,28.8293,28.8293,51100.0
2012-09-05 15:30:00,33.2,33.23,33.16,33.19,108800.0,28.8206,28.8466,28.7859,28.8119,108800.0
2012-09-05 15:40:00,33.2,33.22,33.15,33.17,120700.0,28.8206,28.8379,28.7772,28.7945,120700.0
2012-09-05 15:50:00,33.16,33.25,33.14,33.14,312100.0,28.7859,28.864,28.7685,28.7685,312100.0
2012-09-06 09:30:00,33.41,33.61,33.41,33.59,26400.0,29.0029,29.1765,29.0029,29.1591,26400.0
2012-09-06 09:40:00,33.62,33.65,33.52,33.61,34700.0,29.1852,29.2112,29.0984,29.1765,34700.0
2012-09-06 09:50:00,33.6,33.64,33.54,33.64,56800.0,29.1678,29.2025,29.1157,29.2025,56800.0
2012-09-06 10:00:00,33.65,33.65,33.58,33.63,36400.0,29.2112,29.2112,29.1505,29.1939,36400.0
2012-09-06 10:10:00,33.63,33.84,33.62,33.84,92500.0,29.1939,29.3762,29.1852,29.3762,92500.0
2012-09-06 10:20:00,33.84,33.93,33.78,33.81,59000.0,29.3762,29.4543,29.3241,29.3501,59000.0
2012-09-06 10:30:00,33.82,33.9,33.79,33.89,83400.0,29.3588,29.4282,29.3328,29.4196,83400.0
2012-09-06 10:40:00,33.89,33.96,33.87,33.95,32100.0,29.4196,29.4803,29.4022,29.4717,32100.0
2012-09-06 10:50:00,33.97,33.99,33.89,33.99,25200.0,29.489,29.5064,29.4196,29.5064,25200.0
2012-09-06 11:00:00,33.99,34.0,33.95,33.98,19700.0,29.5064,29.5151,29.4717,29.4977,19700.0
2012-09-06 11:10:00,33.99,34.02,33.97,33.98,21000.0,29.5064,29.5324,29.489,29.4977,21000.0
2012-09-06 11:20:00,33.96,34.05,33.96,34.04,11600.0,29.4803,29.5585,29.4803,29.5498,11600.0
2012-09-06 11:30:00,34.04,34.08,34.04,34.07,21300.0,29.5498,29.5845,29.5498,29.5758,21300.0
2012-09-06 11:40:00,34.08,34.09,34.03,34.04,85200.0,29.5845,29.5932,29.5411,29.5498,85200.0
2012-09-06 11:50:00,34.05,34.17,34.03,34.17,80900.0,29.5585,29.6626,29.5411,29.6626,80900.0
2012-09-06 12:00:00,34.16,34.2,34.15,34.16,18100.0,29.654,29.6887,29.6453,29.654,18100.0
2012-09-06 12:10:00,34.16,34.2,34.15,34.18,10600.0,29.654,29.6887,29.6453,29.6713,10600.0
2012-09-06 12:20:00,34.18,34.18,34.08,34.08,68700.0,29.6713,29.6713,29.5845,29.5845,68700.0
2012-09-06 12:30:00,34.08,34.1,34.04,34.09,87100.0,29.5845,29.6019,29.5498,29.5932,87100.0
2012-09-06 12:40:00,34.1,34.1,34.03,34.03,75900.0,29.6019,29.6019,29.5411,29.5411,75900.0
2012-09-06 12:50:00,34.04,34.07,34.04,34.07,5300.0,29.5498,29.5758,29.5498,29.5758,5300.0
2012-09-06 13:00:00,34.07,34.07,34.02,34.05,22600.0,29.5758,29.5758,29.5324,29.5585,22600.0
2012-09-06 13:10:00,34.06,34.09,34.05,34.08,13500.0,29.5671,29.5932,29.5585,29.5845,13500.0
2012-09-06 13:20:00,34.09,34.09,34.04,34.07,38900.0,29.5932,29.5932,29.5498,29.5758,38900.0
2012-09-06 13:30:00,34.07,34.08,34.07,34.08,18000.0,29.5758,29.5845,29.5758,29.5845,18000.0
2012-09-06 13:40:00,34.08,34.08,34.02,34.03,58700.0,29.5845,29.5845,29.5324,29.5411,58700.0
2012-09-06 13:50:00,34.04,34.07,34.04,34.07,16400.0,29.5498,29.5758,29.5498,29.5758,16400.0
2012-09-06 14:00:00,34.07,34.07,34.06,34.06,9200.0,29.5758,29.5758,29.5671,29.5671,9200.0
2012-09-06 14:10:00,34.06,34.06,33.99,34.0,167800.0,29.5671,29.5671,29.5064,29.5151,167800.0
2012-09-06 14:20:00,34.01,34.01,33.89,33.95,149400.0,29.5237,29.5237,29.4196,29.4717,149400.0
2012-09-06 14:30:00,33.95,34.01,33.93,34.0,35200.0,29.4717,29.5237,29.4543,29.5151,35200.0
2012-09-06 14:40:00,34.0,34.01,33.96,33.98,88500.0,29.5151,29.5237,29.4803,29.4977,88500.0
2012-09-06 14:50:00,33.98,33.99,33.92,33.92,49500.0,29.4977,29.5064,29.4456,29.4456,49500.0
2012-09-06 15:00:00,33.92,33.93,33.87,33.88,61900.0,29.4456,29.4543,29.4022,29.4109,61900.0
2012-09-06 15:10:00,33.88,33.99,33.88,33.98,38200.0,29.4109,29.5064,29.4109,29.4977,38200.0
2012-09-06 15:20:00,33.99,34.04,33.98,34.04,45900.0,29.5064,29.5498,29.4977,29.5498,45900.0
2012-09-06 15:30:00,34.04,34.11,34.04,34.04,158300.0,29.5498,29.6105,29.5498,29.5498,158300.0
2012-09-06 15:40:00,34.04,34.04,33.97,34.0,110000.0,29.5498,29.5498,29.489,29.5151,110000.0
2012-09-06 15:50:00,34.0,34.07,33.99,34.07,92300.0,29.5151,29.5758,29.5064,29.5758,92300.0
2012-09-07 09:30:00,34.05,34.2,33.89,34.08,51100.0,29.5585,29.6887,29.4196,29.5845,51100.0
2012-09-07 09:40:00,34.06,34.06,33.86,34.0,27500.0,29.5671,29.5671,29.3935,29.5151,27500.0
2012-09-07 09:50:00,33.98,34.02,33.86,33.94,29600.0,29.4977,29.5324,29.3935,29.463,29600.0
2012-09-07 10:00:00,33.94,33.97,33.89,33.93,64700.0,29.463,29.489,29.4196,29.4543,64700.0
2012-09-07 10:10:00,33.92,33.96,33.85,33.86,70200.0,29.4456,29.4803,29.3848,29.3935,70200.0
2012-09-07 10:20:00,33.86,33.89,33.84,33.87,70400.0,29.3935,29.4196,29.3762,29.4022,70400.0
2012-09-07 10:30:00,33.86,33.88,33.74,33.76,91600.0,29.3935,29.4109,29.2894,29.3067,91600.0
2012-09-07 10:40:00,33.76,33.79,33.73,33.73,37000.0,29.3067,29.3328,29.2807,29.2807,37000.0
2012-09-07 10:50:00,33.73,33.76,33.69,33.69,30800.0,29.2807,29.3067,29.2459,29.2459,30800.0
2012-09-07 11:00:00,33.7,33.7,33.62,33.63,32700.0,29.2546,29.2546,29.1852,29.1939,32700.0
2012-09-07 11:10:00,33.63,33.66,33.6,33.64,52300.0,29.1939,29.2199,29.1678,29.2025,52300.0
2012-09-07 11:20:00,33.65,33.67,33.64,33.66,41800.0,29.2112,29.2286,29.2025,29.2199,41800.0
2012-09-07 11:30:00,33.66,33.67,33.62,33.62,23900.0,29.2199,29.2286,29.1852,29.1852,23900.0
2012-09-07 11:40:00,33.61,33.65,33.61,33.64,23200.0,29.1765,29.2112,29.1765,29.2025,23200.0
2012-09-07 11:50:00,33.64,33.67,33.64,33.66,29400.0,29.2025,29.2286,29.2025,29.2199,29400.0
2012-09-07 12:00:00,33.66,33.67,33.64,33.66,17600.0,29.2199,29.2286,29.2025,29.2199,17600.0
2012-09-07 12:10:00,33.67,33.67,33.65,33.67,13000.0,29.2286,29.2286,29.2112,29.2286,13000.0
2012-09-07 12:20:00,33.67,33.74,33.66,33.68,38800.0,29.2286,29.2894,29.2199,29.2373,38800.0
2012-09-07 12:30:00,33.68,33.71,33.68,33.71,10700.0,29.2373,29.2633,29.2373,29.2633,10700.0
2012-09-07 12:40:00,33.7,33.74,33.7,33.74,12400.0,29.2546,29.2894,29.2546,29.2894,12400.0
2012-09-07 12:50:00,33.75,33.8,33.74,33.8,20100.0,29.298,29.3414,29.2894,29.3414,20100.0
2012-09-07 13:00:00,33.79,33.8,33.72,33.73,26900.0,29.3328,29.3414,29.272,29.2807,26900.0
2012-09-07 13:10:00,33.72,33.72,33.68,33.7,11400.0,29.272,29.272,29.2373,29.2546,11400.0
2012-09-07 13:20:00,33.71,33.72,33.69,33.71,6800.0,29.2633,29.272,29.2459,29.2633,6800.0
2012-09-07 13:30:00,33.71,33.71,33.65,33.66,15800.0,29.2633,29.2633,29.2112,29.2199,15800.0
2012-09-07 13:40:00,33.66,33.67,33.6,33.63,29700.0,29.2199,29.2286,29.1678,29.1939,29700.0
2012-09-07 13:50:00,33.63,33.63,33.58,33.58,30700.0,29.1939,29.1939,29.1505,29.1505,30700.0
2012-09-07 14:00:00,33.58,33.61,33.58,33.6,30100.0,29.1505,29.1765,29.1505,29.1678,30100.0
2012-09-07 14:10:00,33.6,33.61,33.57,33.6,21800.0,29.1678,29.1765,29.1418,29.1678,21800.0
2012-09-07 14:20:00,33.6,33.6,33.57,33.6,18000.0,29.1678,29.1678,29.1418,29.1678,18000.0
2012-09-07 14:30:00,33.6,33.6,33.59,33.59,5500.0,29.1678,29.1678,29.1591,29.1591,5500.0
2012-09-07 14:40:00,33.59,33.6,33.59,33.6,9900.0,29.1591,29.1678,29.1591,29.1678,9900.0
2012-09-07 14:50:00,33.59,33.61,33.59,33.6,18700.0,29.1591,29.1765,29.1591,29.1678,18700.0
2012-09-07 15:00:00,33.6,33.6,33.59,33.6,18000.0,29.1678,29.1678,29.1591,29.1678,18000.0
2012-09-07 15:10:00,33.6,33.63,33.55,33.62,73300.0,29.1678,29.1939,29.1244,29.1852,73300.0
2012-09-07 15:20:00,33.61,33.62,33.61,33.62,33700.0,29.1765,29.1852,29.1765,29.1852,33700.0
2012-09-07 15:30:00,33.62,33.63,33.58,33.59,81500.0,29.1852,29.1939,29.1505,29.1591,81500.0
2012-09-07 15:40:00,33.59,33.62,33.56,33.61,106600.0,29.1591,29.1852,29.1331,29.1765,106600.0
2012-09-07 15:50:00,33.61,33.64,33.58,33.64,155100.0,29.1765,29.2025,29.1505,29.2025,155100.0
2012-09-10 09:30:00,33.25,33.44,32.99,33.03,195500.0,28.864,29.0289,28.6383,28.673,195500.0
2012-09-10 09:40:00,33.02,33.05,32.93,33.0,113800.0,28.6643,28.6904,28.5862,28.647,113800.0
2012-09-10 09:50:00,33.01,33.01,32.69,32.73,103400.0,28.6556,28.6556,28.3779,28.4126,103400.0
2012-09-10 10:00:00,32.74,32.85,32.68,32.82,112200.0,28.4213,28.5168,28.3692,28.4907,112200.0
2012-09-10 10:10:00,32.81,33.06,32.8,33.04,59600.0,28.482,28.6991,28.4733,28.6817,59600.0
2012-09-10 10:20:00,33.05,33.05,32.9,32.95,67300.0,28.6904,28.6904,28.5602,28.6036,67300.0
2012-09-10 10:30:00,32.96,32.97,32.87,32.93,94500.0,28.6122,28.6209,28.5341,28.5862,94500.0
2012-09-10 10:40:00,32.93,32.93,32.85,32.89,71400.0,28.5862,28.5862,28.5168,28.5515,71400.0
2012-09-10 10:50:00,32.88,33.04,32.86,33.02,52500.0,28.5428,28.6817,28.5254,28.6643,52500.0
2012-09-10 11:00:00,33.02,33.08,32.95,33.05,72800.0,28.6643,28.7164,28.6036,28.6904,72800.0
2012-09-10 11:10:00,33.05,33.17,33.05,33.1,41500.0,28.6904,28.7945,28.6904,28.7338,41500.0
2012-09-10 11:20:00,33.1,33.1,33.02,33.09,35800.0,28.7338,28.7338,28.6643,28.7251,35800.0
2012-09-10 11:30:00,33.09,33.12,33.05,33.12,54000.0,28.7251,28.7511,28.6904,28.7511,54000.0
2012-09-10 11:40:00,33.11,33.12,33.04,33.11,30800.0,28.7425,28.7511,28.6817,28.7425,30800.0
2012-09-10 11:50:00,33.1,33.11,33.03,33.06,49800.0,28.7338,28.7425,28.673,28.6991,49800.0
2012-09-10 12:00:00,33.06,33.2,33.06,33.16,28800.0,28.6991,28.8206,28.6991,28.7859,28800.0
2012-09-10 12:10:00,33.17,33.2,33.11,33.14,19600.0,28.7945,28.8206,28.7425,28.7685,19600.0
2012-09-10 12:20:00,33.14,33.2,33.14,33.2,26400.0,28.7685,28.8206,28.7685,28.8206,26400.0
2012-09-10 12:30:00,33.2,33.2,33.13,33.18,31100.0,28.8206,28.8206,28.7598,28.8032,31100.0
2012-09-10 12:40:00,33.18,33.18,33.14,33.17,22600.0,28.8032,28.8032,28.7685,28.7945,22600.0
2012-09-10 12:50:00,33.16,33.17,33.14,33.14,14800.0,28.7859,28.7945,28.7685,28.7685,14800.0
2012-09-10 13:00:00,33.13,33.18,33.13,33.18,13600.0,28.7598,28.8032,28.7598,28.8032,13600.0
2012-09-10 13:10:00,33.17,33.17,33.16,33.16,4800.0,28.7945,28.7945,28.7859,28.7859,4800.0
2012-09-10 13:20:00,33.17,33.17,33.15,33.16,31200.0,28.7945,28.7945,28.7772,28.7859,31200.0
2012-09-10 13:30:00,33.16,33.17,33.14,33.14,13400.0,28.7859,28.7945,28.7685,28.7685,13400.0
2012-09-10 13:40:00,33.14,33.14,33.11,33.13,19200.0,28.7685,28.7685,28.7425,28.7598,19200.0
2012-09-10 13:50:00,33.12,33.14,33.07,33.07,21500.0,28.7511,28.7685,28.7077,28.7077,21500.0
2012-09-10 14:00:00,33.08,33.14,33.08,33.13,29800.0,28.7164,28.7685,28.7164,28.7598,29800.0
2012-09-10 14:10:00,33.12,33.13,33.1,33.13,31500.0,28.7511,28.7598,28.7338,28.7598,31500.0
2012-09-10 14:20:00,33.12,33.15,33.09,33.09,46900.0,28.7511,28.7772,28.7251,28.7251,46900.0
2012-09-10 14:30:00,33.09,33.14,33.09,33.11,26100.0,28.7251,28.7685,28.7251,28.7425,26100.0
2012-09-10 14:40:00,33.1,33.1,33.06,33.08,55900.0,28.7338,28.7338,28.6991,28.7164,55900.0
2012-09-10 14:50:00,33.07,33.09,33.04,33.04,35200.0,28.7077,28.7251,28.6817,28.6817,35200.0
2012-09-10 15:00:00,33.05,33.08,33.04,33.05,24700.0,28.6904,28.7164,28.6817,28.6904,24700.0
2012-09-10 15:10:00,33.05,33.05,32.92,32.93,127500.0,28.6904,28.6904,28.5775,28.5862,127500.0
2012-09-10 15:20:00,32.94,32.96,32.86,32.89,160600.0,28.5949,28.6122,28.5254,28.5515,160600.0
2012-09-10 15:30:00,32.9,32.92,32.83,32.84,138200.0,28.5602,28.5775,28.4994,28.5081,138200.0
2012-09-10 15:40:00,32.83,32.84,32.76,32.8,215600.0,28.4994,28.5081,28.4386,28.4733,215600.0
2012-09-10 15:50:00,32.8,32.81,32.71,32.77,299300.0,28.4733,28.482,28.3952,28.4473,299300.0
2012-09-11 09:30:00,32.88,32.94,32.77,32.78,90300.0,28.5428,28.5949,28.4473,28.456,90300.0
2012-09-11 09:40:00,32.77,32.91,32.69,32.84,87400.0,28.4473,28.5688,28.3779,28.5081,87400.0
2012-09-11 09:50:00,32.88,32.91,32.78,32.88,57900.0,28.5428,28.5688,28.456,28.5428,57900.0
2012-09-11 10:00:00,32.88,32.89,32.8,32.8,43800.0,28.5428,28.5515,28.4733,28.4733,43800.0
2012-09-11 10:10:00,32.8,32.87,32.78,32.8,59100.0,28.4733,28.5341,28.456,28.4733,59100.0
2012-09-11 10:20:00,32.8,32.85,32.73,32.81,51500.0,28.4733,28.5168,28.4126,28.482,51500.0
2012-09-11 10:30:00,32.81,32.88,32.8,32.87,26700.0,28.482,28.5428,28.4733,28.5341,26700.0
2012-09-11 10:40:00,32.85,32.9,32.81,32.9,29800.0,28.5168,28.5602,28.482,28.5602,29800.0
2012-09-11 10:50:00,32.91,32.91,32.79,32.8,140900.0,28.5688,28.5688,28.4647,28.4733,140900.0
2012-09-11 11:00:00,32.8,32.8,32.7,32.74,118700.0,28.4733,28.4733,28.3865,28.4213,118700.0
2012-09-11 11:10:00,32.75,32.76,32.7,32.75,47500.0,28.4299,28.4386,28.3865,28.4299,47500.0
2012-09-11 11:20:00,32.76,32.82,32.74,32.75,35400.0,28.4386,28.4907,28.4213,28.4299,35400.0
2012-09-11 11:30:00,32.76,32.82,32.76,32.82,16700.0,28.4386,28.4907,28.4386,28.4907,16700.0
2012-09-11 11:40:00,32.83,32.85,32.81,32.84,20500.0,28.4994,28.5168,28.482,28.5081,20500.0
2012-09-11 11:50:00,32.83,32.83,32.78,32.81,24300.0,28.4994,28.4994,28.456,28.482,24300.0
2012-09-11 12:00:00,32.82,32.84,32.81,32.84,15200.0,28.4907,28.5081,28.482,28.5081,15200.0
2012-09-11 12:10:00,32.84,32.84,32.8,32.82,22300.0,28.5081,28.5081,28.4733,28.4907,22300.0
2012-09-11 12:20:00,32.81,32.82,32.76,32.81,40900.0,28.482,28.4907,28.4386,28.482,40900.0
2012-09-11 12:30:00,32.81,32.82,32.79,32.82,24900.0,28.482,28.4907,28.4647,28.4907,24900.0
2012-09-11 12:40:00,32.82,32.82,32.8,32.8,15700.0,28.4907,28.4907,28.4733,28.4733,15700.0
2012-09-11 12:50:00,32.81,32.82,32.8,32.81,33400.0,28.482,28.4907,28.4733,28.482,33400.0
2012-09-11 13:00:00,32.82,32.82,32.79,32.82,27700.0,28.4907,28.4907,28.4647,28.4907,27700.0
2012-09-11 13:10:00,32.81,32.83,32.8,32.83,29800.0,28.482,28.4994,28.4733,28.4994,29800.0
2012-09-11 13:20:00,32.83,32.83,32.8,32.83,41000.0,28.4994,28.4994,28.4733,28.4994,41000.0
2012-09-11 13:30:00,32.83,32.83,32.82,32.83,19900.0,28.4994,28.4994,28.4907,28.4994,19900.0
2012-09-11 13:40:00,32.83,32.93,32.82,32.9,188300.0,28.4994,28.5862,28.4907,28.5602,188300.0
2012-09-11 13:50:00,32.89,32.9,32.84,32.84,18100.0,28.5515,28.5602,28.5081,28.5081,18100.0
2012-09-11 14:00:00,32.84,32.86,32.84,32.84,40200.0,28.5081,28.5254,28.5081,28.5081,40200.0
2012-09-11 14:10:00,32.84,32.85,32.81,32.82,26900.0,28.5081,28.5168,28.482,28.4907,26900.0
2012-09-11 14:20:00,32.82,32.85,32.82,32.85,46500.0,28.4907,28.5168,28.4907,28.5168,46500.0
2012-09-11 14:30:00,32.84,32.86,32.83,32.83,44800.0,28.5081,28.5254,28.4994,28.4994,44800.0
2012-09-11 14:40:00,32.84,32.84,32.79,32.79,26900.0,28.5081,28.5081,28.4647,28.4647,26900.0
2012-09-11 14:50:00,32.79,32.83,32.78,32.83,48800.0,28.4647,28.4994,28.456,28.4994,48800.0
2012-09-11 15:00:00,32.83,32.85,32.79,32.83,54900.0,28.4994,28.5168,28.4647,28.4994,54900.0
2012-09-11 15:10:00,32.83,32.84,32.78,32.83,71200.0,28.4994,28.5081,28.456,28.4994,71200.0
2012-09-11 15:20:00,32.82,32.84,32.81,32.84,61100.0,28.4907,28.5081,28.482,28.5081,61100.0
2012-09-11 15:30:00,32.84,32.85,32.83,32.83,40800.0,28.5081,28.5168,28.4994,28.4994,40800.0
2012-09-11 15:40:00,32.83,32.85,32.77,32.82,110500.0,28.4994,28.5168,28.4473,28.4907,110500.0
2012-09-11 15:50:00,32.82,32.82,32.79,32.81,190900.0,28.4907,28.4907,28.4647,28.482,190900.0
2012-09-12 09:30:00,32.84,33.02,32.82,32.97,149200.0,28.5081,28.6643,28.4907,28.6209,149200.0
2012-09-12 09:40:00,32.99,32.99,32.61,32.62,72700.0,28.6383,28.6383,28.3084,28.3171,72700.0
2012-09-12 09:50:00,32.61,32.8,32.5,32.72,49600.0,28.3084,28.4733,28.2129,28.4039,49600.0
2012-09-12 10:00:00,32.72,32.86,32.63,32.7,62300.0,28.4039,28.5254,28.3258,28.3865,62300.0
2012-09-12 10:10:00,32.7,32.78,32.7,32.76,28900.0,28.3865,28.456,28.3865,28.4386,28900.0
2012-09-12 10:20:00,32.76,32.77,32.71,32.73,29700.0,28.4386,28.4473,28.3952,28.4126,29700.0
2012-09-12 10:30:00,32.7,32.77,32.7,32.74,27500.0,28.3865,28.4473,28.3865,28.4213,27500.0
2012-09-12 10:40:00,32.73,32.75,32.68,32.69,36000.0,28.4126,28.4299,28.3692,28.3779,36000.0
2012-09-12 10:50:00,32.69,32.75,32.68,32.7,37100.0,28.3779,28.4299,28.3692,28.3865,37100.0
2012-09-12 11:00:00,32.7,32.74,32.7,32.72,21100.0,28.3865,28.4213,28.3865,28.4039,21100.0
2012-09-12 11:10:00,32.72,32.73,32.7,32.7,67400.0,28.4039,28.4126,28.3865,28.3865,67400.0
2012-09-12 11:20:00,32.71,32.71,32.67,32.68,50100.0,28.3952,28.3952,28.3605,28.3692,50100.0
2012-09-12 11:30:00,32.68,32.72,32.68,32.69,45900.0,28.3692,28.4039,28.3692,28.3779,45900.0
2012-09-12 11:40:00,32.68,32.7,32.67,32.69,34400.0,28.3692,28.3865,28.3605,28.3779,34400.0
2012-09-12 11:50:00,32.68,32.7,32.67,32.69,49100.0,28.3692,28.3865,28.3605,28.3779,49100.0
2012-09-12 12:00:00,32.69,32.7,32.68,32.69,58900.0,28.3779,28.3865,28.3692,28.3779,58900.0
2012-09-12 12:10:00,32.68,32.69,32.68,32.68,18700.0,28.3692,28.3779,28.3692,28.3692,18700.0
2012-09-12 12:20:00,32.68,32.7,32.66,32.67,146900.0,28.3692,28.3865,28.3518,28.3605,146900.0
2012-09-12 12:30:00,32.67,32.69,32.67,32.68,44900.0,28.3605,28.3779,28.3605,28.3692,44900.0
2012-09-12 12:40:00,32.68,32.69,32.6,32.6,36300.0,28.3692,28.3779,28.2997,28.2997,36300.0
2012-09-12 12:50:00,32.6,32.6,32.57,32.59,19400.0,28.2997,28.2997,28.2737,28.291,19400.0
2012-09-12 13:00:00,32.59,32.6,32.57,32.58,42800.0,28.291,28.2997,28.2737,28.2824,42800.0
2012-09-12 13:10:00,32.57,32.59,32.54,32.54,33700.0,28.2737,28.291,28.2476,28.2476,33700.0
2012-09-12 13:20:00,32.54,32.55,32.5,32.51,31500.0,28.2476,28.2563,28.2129,28.2216,31500.0
2012-09-12 13:30:00,32.51,32.51,32.5,32.5,80600.0,28.2216,28.2216,28.2129,28.2129,80600.0
2012-09-12 13:40:00,32.5,32.51,32.5,32.51,60200.0,28.2129,28.2216,28.2129,28.2216,60200.0
2012-09-12 13:50:00,32.5,32.51,32.5,32.51,14000.0,28.2129,28.2216,28.2129,28.2216,14000.0
2012-09-12 14:00:00,32.51,32.56,32.5,32.55,106700.0,28.2216,28.265,28.2129,28.2563,106700.0
2012-09-12 14:10:00,32.56,32.57,32.5,32.5,71900.0,28.265,28.2737,28.2129,28.2129,71900.0
2012-09-12 14:20:00,32.51,32.52,32.5,32.5,28700.0,28.2216,28.2303,28.2129,28.2129,28700.0
2012-09-12 14:30:00,32.5,32.52,32.49,32.51,52100.0,28.2129,28.2303,28.2042,28.2216,52100.0
2012-09-12 14:40:00,32.5,32.55,32.5,32.52,66800.0,28.2129,28.2563,28.2129,28.2303,66800.0
2012-09-12 14:50:00,32.52,32.55,32.52,32.54,26500.0,28.2303,28.2563,28.2303,28.2476,26500.0
2012-09-12 15:00:00,32.55,32.55,32.5,32.52,49500.0,28.2563,28.2563,28.2129,28.2303,49500.0
2012-09-12 15:10:00,32.52,32.52,32.5,32.51,44500.0,28.2303,28.2303,28.2129,28.2216,44500.0
2012-09-12 15:20:00,32.51,32.51,32.5,32.5,23300.0,28.2216,28.2216,28.2129,28.2129,23300.0
2012-09-12 15:30:00,32.51,32.53,32.5,32.53,102200.0,28.2216,28.239,28.2129,28.239,102200.0
2012-09-12 15:40:00,32.52,32.53,32.47,32.51,117600.0,28.2303,28.239,28.1869,28.2216,117600.0
2012-09-12 15:50:00,32.51,32.51,32.47,32.5,195200.0,28.2216,28.2216,28.1869,28.2129,195200.0
2012-09-13 09:30:00,32.36,32.49,32.17,32.3,54200.0,28.0914,28.2042,27.9265,28.0393,54200.0
2012-09-13 09:40:00,32.3,32.41,32.23,32.41,95800.0,28.0393,28.1348,27.9785,28.1348,95800.0
2012-09-13 09:50:00,32.4,32.41,32.29,32.35,34600.0,28.1261,28.1348,28.0306,28.0827,34600.0
2012-09-13 10:00:00,32.35,32.38,32.26,32.26,45600.0,28.0827,28.1088,28.0046,28.0046,45600.0
2012-09-13 10:10:00,32.25,32.35,32.25,32.29,25500.0,27.9959,28.0827,27.9959,28.0306,25500.0
2012-09-13 10:20:00,32.29,32.38,32.25,32.26,53300.0,28.0306,28.1088,27.9959,28.0046,53300.0
2012-09-13 10:30:00,32.27,32.31,32.26,32.28,30600.0,28.0133,28.048,28.0046,28.0219,30600.0
2012-09-13 10:40:00,32.29,32.32,32.25,32.3,80900.0,28.0306,28.0567,27.9959,28.0393,80900.0
2012-09-13 10:50:00,32.3,32.32,32.25,32.32,29800.0,28.0393,28.0567,27.9959,28.0567,29800.0
2012-09-13 11:00:00,32.33,32.33,32.29,32.31,54300.0,28.0653,28.0653,28.0306,28.048,54300.0
2012-09-13 11:10:00,32.31,32.32,32.26,32.26,39800.0,28.048,28.0567,28.0046,28.0046,39800.0
2012-09-13 11:20:00,32.26,32.28,32.25,32.26,17100.0,28.0046,28.0219,27.9959,28.0046,17100.0
2012-09-13 11:30:00,32.27,32.31,32.26,32.28,65000.0,28.0133,28.048,28.0046,28.0219,65000.0
2012-09-13 11:40:00,32.29,32.29,32.25,32.26,18200.0,28.0306,28.0306,27.9959,28.0046,18200.0
2012-09-13 11:50:00,32.26,32.26,32.22,32.23,23700.0,28.0046,28.0046,27.9699,27.9785,23700.0
2012-09-13 12:00:00,32.22,32.24,32.22,32.23,9600.0,27.9699,27.9872,27.9699,27.9785,9600.0
2012-09-13 12:10:00,32.23,32.25,32.2,32.2,31400.0,27.9785,27.9959,27.9525,27.9525,31400.0
2012-09-13 12:20:00,32.2,32.23,32.14,32.15,66900.0,27.9525,27.9785,27.9004,27.9091,66900.0
2012-09-13 12:30:00,32.15,32.27,32.09,32.19,237400.0,27.9091,28.0133,27.857,27.9438,237400.0
2012-09-13 12:40:00,32.2,32.34,32.19,32.28,154400.0,27.9525,28.074,27.9438,28.0219,154400.0
2012-09-13 12:50:00,32.28,32.28,32.25,32.27,88300.0,28.0219,28.0219,27.9959,28.0133,88300.0
2012-09-13 13:00:00,32.28,32.35,32.27,32.29,109800.0,28.0219,28.0827,28.0133,28.0306,109800.0
2012-09-13 13:10:00,32.29,32.33,32.27,32.28,98900.0,28.0306,28.0653,28.0133,28.0219,98900.0
2012-09-13 13:20:00,32.29,32.47,32.28,32.47,103700.0,28.0306,28.1869,28.0219,28.1869,103700.0
2012-09-13 13:30:00,32.46,32.58,32.45,32.51,158900.0,28.1782,28.2824,28.1695,28.2216,158900.0
2012-09-13 13:40:00,32.5,32.55,32.45,32.55,94400.0,28.2129,28.2563,28.1695,28.2563,94400.0
2012-09-13 13:50:00,32.55,32.55,32.51,32.54,51500.0,28.2563,28.2563,28.2216,28.2476,51500.0
2012-09-13 14:00:00,32.54,32.63,32.53,32.63,90200.0,28.2476,28.3258,28.239,28.3258,90200.0
2012-09-13 14:10:00,32.63,32.72,32.63,32.7,168800.0,28.3258,28.4039,28.3258,28.3865,168800.0
2012-09-13 14:20:00,32.7,32.83,32.7,32.77,79400.0,28.3865,28.4994,28.3865,28.4473,79400.0
2012-09-13 14:30:00,32.77,32.78,32.67,32.67,102100.0,28.4473,28.456,28.3605,28.3605,102100.0
2012-09-13 14:40:00,32.68,32.75,32.63,32.73,73300.0,28.3692,28.4299,28.3258,28.4126,73300.0
2012-09-13 14:50:00,32.73,32.76,32.67,32.68,85600.0,28.4126,28.4386,28.3605,28.3692,85600.0
2012-09-13 15:00:00,32.68,32.68,32.64,32.67,75700.0,28.3692,28.3692,28.3345,28.3605,75700.0
2012-09-13 15:10:00,32.67,32.68,32.63,32.64,33400.0,28.3605,28.3692,28.3258,28.3345,33400.0
2012-09-13 15:20:00,32.64,32.75,32.63,32.75,75100.0,28.3345,28.4299,28.3258,28.4299,75100.0
2012-09-13 15:30:00,32.74,32.86,32.73,32.83,85400.0,28.4213,28.5254,28.4126,28.4994,85400.0
2012-09-13 15:40:00,32.83,32.89,32.8,32.84,70100.0,28.4994,28.5515,28.4733,28.5081,70100.0
2012-09-13 15:50:00,32.85,32.86,32.72,32.77,106000.0,28.5168,28.5254,28.4039,28.4473,106000.0
2012-09-14 09:30:00,32.82,32.92,32.79,32.81,32400.0,28.4907,28.5775,28.4647,28.482,32400.0
2012-09-14 09:40:00,32.82,32.93,32.73,32.9,36800.0,28.4907,28.5862,28.4126,28.5602,36800.0
2012-09-14 09:50:00,32.9,32.99,32.85,32.95,40000.0,28.5602,28.6383,28.5168,28.6036,40000.0
2012-09-14 10:00:00,32.94,33.06,32.93,33.02,42400.0,28.5949,28.6991,28.5862,28.6643,42400.0
2012-09-14 10:10:00,33.01,33.17,33.01,33.17,44600.0,28.6556,28.7945,28.6556,28.7945,44600.0
2012-09-14 10:20:00,33.17,33.25,33.01,33.01,72000.0,28.7945,28.864,28.6556,28.6556,72000.0
2012-09-14 10:30:00,33.02,33.08,32.98,33.02,63900.0,28.6643,28.7164,28.6296,28.6643,63900.0
2012-09-14 10:40:00,33.02,33.04,32.91,32.93,51600.0,28.6643,28.6817,28.5688,28.5862,51600.0
2012-09-14 10:50:00,32.93,33.02,32.91,33.02,32700.0,28.5862,28.6643,28.5688,28.6643,32700.0
2012-09-14 11:00:00,33.02,33.04,32.97,33.0,58100.0,28.6643,28.6817,28.6209,28.647,58100.0
2012-09-14 11:10:00,33.0,33.0,32.9,32.91,46800.0,28.647,28.647,28.5602,28.5688,46800.0
2012-09-14 11:20:00,32.92,32.94,32.83,32.84,31800.0,28.5775,28.5949,28.4994,28.5081,31800.0
2012-09-14 11:30:00,32.84,32.92,32.81,32.86,43200.0,28.5081,28.5775,28.482,28.5254,43200.0
2012-09-14 11:40:00,32.87,32.87,32.8,32.8,25700.0,28.5341,28.5341,28.4733,28.4733,25700.0
2012-09-14 11:50:00,32.79,32.8,32.74,32.76,32500.0,28.4647,28.4733,28.4213,28.4386,32500.0
2012-09-14 12:00:00,32.77,32.77,32.7,32.74,27600.0,28.4473,28.4473,28.3865,28.4213,27600.0
2012-09-14 12:10:00,32.73,32.73,32.66,32.66,73500.0,28.4126,28.4126,28.3518,28.3518,73500.0
2012-09-14 12:20:00,32.66,32.76,32.66,32.72,23800.0,28.3518,28.4386,28.3518,28.4039,23800.0
2012-09-14 12:30:00,32.73,32.75,32.72,32.74,19600.0,28.4126,28.4299,28.4039,28.4213,19600.0
2012-09-14 12:40:00,32.74,32.75,32.72,32.73,22500.0,28.4213,28.4299,28.4039,28.4126,22500.0
2012-09-14 12:50:00,32.73,32.77,32.71,32.71,19700.0,28.4126,28.4473,28.3952,28.3952,19700.0
2012-09-14 13:00:00,32.71,32.76,32.7,32.76,30000.0,28.3952,28.4386,28.3865,28.4386,30000.0
2012-09-14 13:10:00,32.75,32.75,32.69,32.69,19800.0,28.4299,28.4299,28.3779,28.3779,19800.0
2012-09-14 13:20:00,32.69,32.7,32.59,32.59,25700.0,28.3779,28.3865,28.291,28.291,25700.0
2012-09-14 13:30:00,32.6,32.65,32.59,32.65,27700.0,28.2997,28.3431,28.291,28.3431,27700.0
2012-09-14 13:40:00,32.65,32.65,32.61,32.64,21500.0,28.3431,28.3431,28.3084,28.3345,21500.0
2012-09-14 13:50:00,32.64,32.65,32.6,32.65,37800.0,28.3345,28.3431,28.2997,28.3431,37800.0
2012-09-14 14:00:00,32.65,32.65,32.57,32.58,45300.0,28.3431,28.3431,28.2737,28.2824,45300.0
2012-09-14 14:10:00,32.58,32.58,32.42,32.42,69800.0,28.2824,28.2824,28.1435,28.1435,69800.0
2012-09-14 14:20:00,32.43,32.45,32.4,32.41,51700.0,28.1522,28.1695,28.1261,28.1348,51700.0
2012-09-14 14:30:00,32.41,32.44,32.4,32.41,58200.0,28.1348,28.1608,28.1261,28.1348,58200.0
2012-09-14 14:40:00,32.42,32.43,32.39,32.42,49300.0,28.1435,28.1522,28.1174,28.1435,49300.0
2012-09-14 14:50:00,32.41,32.45,32.38,32.44,65700.0,28.1348,28.1695,28.1088,28.1608,65700.0
2012-09-14 15:00:00,32.44,32.44,32.35,32.35,51100.0,28.1608,28.1608,28.0827,28.0827,51100.0
2012-09-14 15:10:00,32.35,32.36,32.27,32.33,76400.0,28.0827,28.0914,28.0133,28.0653,76400.0
2012-09-14 15:20:00,32.33,32.34,32.23,32.25,75800.0,28.0653,28.074,27.9785,27.9959,75800.0
2012-09-14 15:30:00,32.25,32.37,32.18,32.3,287100.0,27.9959,28.1001,27.9351,28.0393,287100.0
2012-09-14 15:40:00,32.3,32.31,32.21,32.25,255500.0,28.0393,28.048,27.9612,27.9959,255500.0
2012-09-14 15:50:00,32.25,32.29,32.14,32.2,529300.0,27.9959,28.0306,27.9004,27.9525,529300.0
2012-09-17 09:30:00,32.17,32.17,31.99,32.0,51200.0,27.9265,27.9265,27.7702,27.7789,51200.0
2012-09-17 09:40:00,32.0,32.3,31.99,32.29,48100.0,27.7789,28.0393,27.7702,28.0306,48100.0
2012-09-17 09:50:00,32.27,32.34,32.15,32.16,50100.0,28.0133,28.074,27.9091,27.9178,50100.0
2012-09-17 10:00:00,32.18,32.27,32.14,32.23,69100.0,27.9351,28.0133,27.9004,27.9785,69100.0
2012-09-17 10:10:00,32.24,32.38,32.23,32.37,46500.0,27.9872,28.1088,27.9785,28.1001,46500.0
2012-09-17 10:20:00,32.38,32.44,32.35,32.42,38500.0,28.1088,28.1608,28.0827,28.1435,38500.0
2012-09-17 10:30:00,32.42,32.49,32.41,32.45,49600.0,28.1435,28.2042,28.1348,28.1695,49600.0
2012-09-17 10:40:00,32.45,32.51,32.45,32.49,44600.0,28.1695,28.2216,28.1695,28.2042,44600.0
2012-09-17 10:50:00,32.49,32.5,32.41,32.44,24500.0,28.2042,28.2129,28.1348,28.1608,24500.0
2012-09-17 11:00:00,32.45,32.46,32.32,32.33,21600.0,28.1695,28.1782,28.0567,28.0653,21600.0
2012-09-17 11:10:00,32.34,32.44,32.33,32.44,25700.0,28.074,28.1608,28.0653,28.1608,25700.0
2012-09-17 11:20:00,32.44,32.46,32.43,32.45,18400.0,28.1608,28.1782,28.1522,28.1695,18400.0
2012-09-17 11:30:00,32.45,32.49,32.44,32.47,20400.0,28.1695,28.2042,28.1608,28.1869,20400.0
2012-09-17 11:40:00,32.47,32.5,32.44,32.48,34400.0,28.1869,28.2129,28.1608,28.1956,34400.0
2012-09-17 11:50:00,32.49,32.56,32.47,32.47,35000.0,28.2042,28.265,28.1869,28.1869,35000.0
2012-09-17 12:00:00,32.47,32.58,32.46,32.57,28800.0,28.1869,28.2824,28.1782,28.2737,28800.0
2012-09-17 12:10:00,32.57,32.57,32.42,32.53,34500.0,28.2737,28.2737,28.1435,28.239,34500.0
2012-09-17 12:20:00,32.53,32.61,32.49,32.59,35200.0,28.239,28.3084,28.2042,28.291,35200.0
2012-09-17 12:30:00,32.59,32.59,32.52,32.57,27100.0,28.291,28.291,28.2303,28.2737,27100.0
2012-09-17 12:40:00,32.57,32.58,32.51,32.58,27500.0,28.2737,28.2824,28.2216,28.2824,27500.0
2012-09-17 12:50:00,32.59,32.6,32.52,32.54,23200.0,28.291,28.2997,28.2303,28.2476,23200.0
2012-09-17 13:00:00,32.55,32.62,32.54,32.61,27700.0,28.2563,28.3171,28.2476,28.3084,27700.0
2012-09-17 13:10:00,32.62,32.67,32.6,32.63,25900.0,28.3171,28.3605,28.2997,28.3258,25900.0
2012-09-17 13:20:00,32.63,32.67,32.61,32.66,18600.0,28.3258,28.3605,28.3084,28.3518,18600.0
2012-09-17 13:30:00,32.66,32.69,32.64,32.69,26400.0,28.3518,28.3779,28.3345,28.3779,26400.0
2012-09-17 13:40:00,32.68,32.72,32.67,32.72,23400.0,28.3692,28.4039,28.3605,28.4039,23400.0
2012-09-17 13:50:00,32.72,32.79,32.7,32.79,61000.0,28.4039,28.4647,28.3865,28.4647,61000.0
2012-09-17 14:00:00,32.79,32.83,32.78,32.8,65300.0,28.4647,28.4994,28.456,28.4733,65300.0
2012-09-17 14:10:00,32.8,32.8,32.72,32.79,41400.0,28.4733,28.4733,28.4039,28.4647,41400.0
2012-09-17 14:20:00,32.8,32.84,32.72,32.76,41100.0,28.4733,28.5081,28.4039,28.4386,41100.0
2012-09-17 14:30:00,32.77,32.86,32.76,32.85,137100.0,28.4473,28.5254,28.4386,28.5168,137100.0
2012-09-17 14:40:00,32.85,32.87,32.8,32.87,74200.0,28.5168,28.5341,28.4733,28.5341,74200.0
2012-09-17 14:50:00,32.87,32.9,32.79,32.83,63900.0,28.5341,28.5602,28.4647,28.4994,63900.0
2012-09-17 15:00:00,32.84,32.87,32.82,32.82,54400.0,28.5081,28.5341,28.4907,28.4907,54400.0
2012-09-17 15:10:00,32.83,32.85,32.82,32.83,88900.0,28.4994,28.5168,28.4907,28.4994,88900.0
2012-09-17 15:20:00,32.84,32.88,32.82,32.86,118100.0,28.5081,28.5428,28.4907,28.5254,118100.0
2012-09-17 15:30:00,32.86,32.88,32.84,32.86,89500.0,28.5254,28.5428,28.5081,28.5254,89500.0
2012-09-17 15:40:00,32.85,32.93,32.85,32.88,118100.0,28.5168,28.5862,28.5168,28.5428,118100.0
2012-09-17 15:50:00,32.88,32.94,32.88,32.93,193600.0,28.5428,28.5949,28.5428,28.5862,193600.0
2012-09-18 09:30:00,32.85,33.0,32.72,32.91,125300.0,28.5168,28.647,28.4039,28.5688,125300.0
2012-09-18 09:40:00,32.9,33.03,32.9,32.98,63800.0,28.5602,28.673,28.5602,28.6296,63800.0
2012-09-18 09:50:00,32.98,33.14,32.98,33.12,30000.0,28.6296,28.7685,28.6296,28.7511,30000.0
2012-09-18 10:00:00,33.12,33.18,33.02,33.02,34700.0,28.7511,28.8032,28.6643,28.6643,34700.0
2012-09-18 10:10:00,33.02,33.04,32.81,32.82,35400.0,28.6643,28.6817,28.482,28.4907,35400.0
2012-09-18 10:20:00,32.82,32.87,32.71,32.76,29500.0,28.4907,28.5341,28.3952,28.4386,29500.0
2012-09-18 10:30:00,32.76,32.86,32.73,32.77,31200.0,28.4386,28.5254,28.4126,28.4473,31200.0
2012-09-18 10:40:00,32.76,32.8,32.65,32.73,80900.0,28.4386,28.4733,28.3431,28.4126,80900.0
2012-09-18 10:50:00,32.73,32.79,32.68,32.76,29500.0,28.4126,28.4647,28.3692,28.4386,29500.0
2012-09-18 11:00:00,32.76,32.93,32.76,32.8,42400.0,28.4386,28.5862,28.4386,28.4733,42400.0
2012-09-18 11:10:00,32.79,32.99,32.77,32.95,94200.0,28.4647,28.6383,28.4473,28.6036,94200.0
2012-09-18 11:20:00,32.94,32.94,32.75,32.75,23400.0,28.5949,28.5949,28.4299,28.4299,23400.0
2012-09-18 11:30:00,32.74,32.85,32.73,32.8,19900.0,28.4213,28.5168,28.4126,28.4733,19900.0
2012-09-18 11:40:00,32.79,32.92,32.76,32.91,25100.0,28.4647,28.5775,28.4386,28.5688,25100.0
2012-09-18 11:50:00,32.91,33.01,32.91,32.95,31800.0,28.5688,28.6556,28.5688,28.6036,31800.0
2012-09-18 12:00:00,32.96,32.96,32.84,32.87,34100.0,28.6122,28.6122,28.5081,28.5341,34100.0
2012-09-18 12:10:00,32.87,32.89,32.79,32.79,20500.0,28.5341,28.5515,28.4647,28.4647,20500.0
2012-09-18 12:20:00,32.78,32.84,32.74,32.74,15000.0,28.456,28.5081,28.4213,28.4213,15000.0
2012-09-18 12:30:00,32.73,32.73,32.66,32.67,16700.0,28.4126,28.4126,28.3518,28.3605,16700.0
2012-09-18 12:40:00,32.67,32.7,32.66,32.68,15500.0,28.3605,28.3865,28.3518,28.3692,15500.0
2012-09-18 12:50:00,32.67,32.7,32.66,32.66,13400.0,28.3605,28.3865,28.3518,28.3518,13400.0
2012-09-18 13:00:00,32.66,32.68,32.64,32.68,11300.0,28.3518,28.3692,28.3345,28.3692,11300.0
2012-09-18 13:10:00,32.67,32.73,32.67,32.67,7900.0,28.3605,28.4126,28.3605,28.3605,7900.0
2012-09-18 13:20:00,32.67,32.73,32.65,32.69,49200.0,28.3605,28.4126,28.3431,28.3779,49200.0
2012-09-18 13:30:00,32.68,32.72,32.67,32.72,9000.0,28.3692,28.4039,28.3605,28.4039,9000.0
2012-09-18 13:40:00,32.71,32.71,32.68,32.68,8200.0,28.3952,28.3952,28.3692,28.3692,8200.0
2012-09-18 13:50:00,32.69,32.69,32.66,32.69,9700.0,28.3779,28.3779,28.3518,28.3779,9700.0
2012-09-18 14:00:00,32.68,32.76,32.68,32.76,26500.0,28.3692,28.4386,28.3692,28.4386,26500.0
2012-09-18 14:10:00,32.76,32.8,32.76,32.76,13900.0,28.4386,28.4733,28.4386,28.4386,13900.0
2012-09-18 14:20:00,32.75,32.77,32.75,32.75,12000.0,28.4299,28.4473,28.4299,28.4299,12000.0
2012-09-18 14:30:00,32.75,32.76,32.71,32.71,11300.0,28.4299,28.4386,28.3952,28.3952,11300.0
2012-09-18 14:40:00,32.71,32.72,32.68,32.68,17400.0,28.3952,28.4039,28.3692,28.3692,17400.0
2012-09-18 14:50:00,32.69,32.71,32.66,32.69,25800.0,28.3779,28.3952,28.3518,28.3779,25800.0
2012-09-18 15:00:00,32.69,32.77,32.67,32.76,34300.0,28.3779,28.4473,28.3605,28.4386,34300.0
2012-09-18 15:10:00,32.76,32.82,32.74,32.74,33600.0,28.4386,28.4907,28.4213,28.4213,33600.0
2012-09-18 15:20:00,32.74,32.75,32.72,32.75,28300.0,28.4213,28.4299,28.4039,28.4299,28300.0
2012-09-18 15:30:00,32.74,32.79,32.73,32.75,54600.0,28.4213,28.4647,28.4126,28.4299,54600.0
2012-09-18 15:40:00,32.76,32.83,32.74,32.83,69800.0,28.4386,28.4994,28.4213,28.4994,69800.0
2012-09-18 15:50:00,32.82,32.84,32.8,32.82,119400.0,28.4907,28.5081,28.4733,28.4907,119400.0
2012-09-19 09:30:00,32.91,32.95,32.71,32.76,34500.0,28.5688,28.6036,28.3952,28.4386,34500.0
2012-09-19 09:40:00,32.78,32.87,32.72,32.73,8100.0,28.456,28.5341,28.4039,28.4126,8100.0
2012-09-19 09:50:00,32.71,32.77,32.64,32.77,23900.0,28.3952,28.4473,28.3345,28.4473,23900.0
2012-09-19 10:00:00,32.77,32.87,32.77,32.84,15600.0,28.4473,28.5341,28.4473,28.5081,15600.0
2012-09-19 10:10:00,32.84,32.91,32.84,32.88,19000.0,28.5081,28.5688,28.5081,28.5428,19000.0
2012-09-19 10:20:00,32.88,32.93,32.85,32.91,72200.0,28.5428,28.5862,28.5168,28.5688,72200.0
2012-09-19 10:30:00,32.91,33.05,32.88,33.03,187800.0,28.5688,28.6904,28.5428,28.673,187800.0
2012-09-19 10:40:00,33.03,33.04,32.97,32.99,37000.0,28.673,28.6817,28.6209,28.6383,37000.0
2012-09-19 10:50:00,32.98,33.0,32.94,33.0,31600.0,28.6296,28.647,28.5949,28.647,31600.0
2012-09-19 11:00:00,32.98,33.04,32.97,33.02,32600.0,28.6296,28.6817,28.6209,28.6643,32600.0
2012-09-19 11:10:00,33.02,33.03,32.95,33.01,25200.0,28.6643,28.673,28.6036,28.6556,25200.0
2012-09-19 11:20:00,33.01,33.15,33.0,33.12,16200.0,28.6556,28.7772,28.647,28.7511,16200.0
2012-09-19 11:30:00,33.11,33.16,33.08,33.13,11200.0,28.7425,28.7859,28.7164,28.7598,11200.0
2012-09-19 11:40:00,33.12,33.21,33.11,33.21,32000.0,28.7511,28.8293,28.7425,28.8293,32000.0
2012-09-19 11:50:00,33.2,33.34,33.19,33.3,61000.0,28.8206,28.9421,28.8119,28.9074,61000.0
2012-09-19 12:00:00,33.3,33.31,33.23,33.3,22700.0,28.9074,28.9161,28.8466,28.9074,22700.0
2012-09-19 12:10:00,33.29,33.34,33.26,33.3,45400.0,28.8987,28.9421,28.8727,28.9074,45400.0
2012-09-19 12:20:00,33.3,33.42,33.3,33.4,25000.0,28.9074,29.0116,28.9074,28.9942,25000.0
2012-09-19 12:30:00,33.39,33.4,33.35,33.39,24200.0,28.9855,28.9942,28.9508,28.9855,24200.0
2012-09-19 12:40:00,33.38,33.38,33.34,33.34,16300.0,28.9768,28.9768,28.9421,28.9421,16300.0
2012-09-19 12:50:00,33.35,33.41,33.34,33.35,64400.0,28.9508,29.0029,28.9421,28.9508,64400.0
2012-09-19 13:00:00,33.35,33.4,33.33,33.33,39800.0,28.9508,28.9942,28.9334,28.9334,39800.0
2012-09-19 13:10:00,33.34,33.4,33.33,33.35,48300.0,28.9421,28.9942,28.9334,28.9508,48300.0
2012-09-19 13:20:00,33.35,33.42,33.35,33.41,58500.0,28.9508,29.0116,28.9508,29.0029,58500.0
2012-09-19 13:30:00,33.42,33.45,33.32,33.32,25200.0,29.0116,29.0376,28.9248,28.9248,25200.0
2012-09-19 13:40:00,33.32,33.38,33.27,33.29,51800.0,28.9248,28.9768,28.8814,28.8987,51800.0
2012-09-19 13:50:00,33.29,33.39,33.29,33.35,30800.0,28.8987,28.9855,28.8987,28.9508,30800.0
2012-09-19 14:00:00,33.35,33.39,33.31,33.32,33600.0,28.9508,28.9855,28.9161,28.9248,33600.0
2012-09-19 14:10:00,33.31,33.32,33.27,33.3,24200.0,28.9161,28.9248,28.8814,28.9074,24200.0
2012-09-19 14:20:00,33.31,33.32,33.26,33.3,31000.0,28.9161,28.9248,28.8727,28.9074,31000.0
2012-09-19 14:30:00,33.29,33.3,33.22,33.23,29700.0,28.8987,28.9074,28.8379,28.8466,29700.0
2012-09-19 14:40:00,33.23,33.26,33.2,33.23,20100.0,28.8466,28.8727,28.8206,28.8466,20100.0
2012-09-19 14:50:00,33.23,33.25,33.19,33.24,30900.0,28.8466,28.864,28.8119,28.8553,30900.0
2012-09-19 15:00:00,33.23,33.24,33.19,33.22,32400.0,28.8466,28.8553,28.8119,28.8379,32400.0
2012-09-19 15:10:00,33.21,33.22,33.19,33.19,32600.0,28.8293,28.8379,28.8119,28.8119,32600.0
2012-09-19 15:20:00,33.19,33.2,33.15,33.15,41800.0,28.8119,28.8206,28.7772,28.7772,41800.0
2012-09-19 15:30:00,33.15,33.15,33.11,33.12,75300.0,28.7772,28.7772,28.7425,28.7511,75300.0
2012-09-19 15:40:00,33.13,33.14,33.1,33.12,66500.0,28.7598,28.7685,28.7338,28.7511,66500.0
2012-09-19 15:50:00,33.13,33.22,33.11,33.15,270000.0,28.7598,28.8379,28.7425,28.7772,270000.0
2012-09-20 09:30:00,33.09,33.4,33.09,33.19,96100.0,28.7251,28.9942,28.7251,28.8119,96100.0
2012-09-20 09:40:00,33.19,33.28,33.05,33.25,50300.0,28.8119,28.89,28.6904,28.864,50300.0
2012-09-20 09:50:00,33.23,33.44,33.23,33.31,113300.0,28.8466,29.0289,28.8466,28.9161,113300.0
2012-09-20 10:00:00,33.31,33.47,33.3,33.47,47200.0,28.9161,29.055,28.9074,29.055,47200.0
2012-09-20 10:10:00,33.46,33.61,33.45,33.6,128300.0,29.0463,29.1765,29.0376,29.1678,128300.0
2012-09-20 10:20:00,33.6,33.69,33.6,33.69,55700.0,29.1678,29.2459,29.1678,29.2459,55700.0
2012-09-20 10:30:00,33.69,33.9,33.69,33.9,94200.0,29.2459,29.4282,29.2459,29.4282,94200.0
2012-09-20 10:40:00,33.91,34.16,33.87,34.11,164000.0,29.4369,29.654,29.4022,29.6105,164000.0
2012-09-20 10:50:00,34.1,34.11,33.97,33.97,57900.0,29.6019,29.6105,29.489,29.489,57900.0
2012-09-20 11:00:00,33.97,34.08,33.94,33.97,84400.0,29.489,29.5845,29.463,29.489,84400.0
2012-09-20 11:10:00,33.97,34.0,33.87,33.87,78400.0,29.489,29.5151,29.4022,29.4022,78400.0
2012-09-20 11:20:00,33.87,33.98,33.81,33.95,81900.0,29.4022,29.4977,29.3501,29.4717,81900.0
2012-09-20 11:30:00,33.95,33.96,33.87,33.87,61300.0,29.4717,29.4803,29.4022,29.4022,61300.0
2012-09-20 11:40:00,33.88,33.88,33.74,33.83,57800.0,29.4109,29.4109,29.2894,29.3675,57800.0
2012-09-20 11:50:00,33.84,33.85,33.7,33.71,34700.0,29.3762,29.3848,29.2546,29.2633,34700.0
2012-09-20 12:00:00,33.71,33.72,33.61,33.61,24700.0,29.2633,29.272,29.1765,29.1765,24700.0
2012-09-20 12:10:00,33.6,33.6,33.5,33.5,33800.0,29.1678,29.1678,29.081,29.081,33800.0
2012-09-20 12:20:00,33.5,33.61,33.48,33.58,32900.0,29.081,29.1765,29.0636,29.1505,32900.0
2012-09-20 12:30:00,33.59,33.67,33.59,33.62,23700.0,29.1591,29.2286,29.1591,29.1852,23700.0
2012-09-20 12:40:00,33.62,33.63,33.55,33.55,41600.0,29.1852,29.1939,29.1244,29.1244,41600.0
2012-09-20 12:50:00,33.55,33.61,33.5,33.52,45200.0,29.1244,29.1765,29.081,29.0984,45200.0
2012-09-20 13:00:00,33.52,33.52,33.4,33.41,33500.0,29.0984,29.0984,28.9942,29.0029,33500.0
2012-09-20 13:10:00,33.41,33.44,33.41,33.43,20300.0,29.0029,29.0289,29.0029,29.0202,20300.0
2012-09-20 13:20:00,33.43,33.45,33.41,33.45,17800.0,29.0202,29.0376,29.0029,29.0376,17800.0
2012-09-20 13:30:00,33.46,33.57,33.45,33.53,22800.0,29.0463,29.1418,29.0376,29.1071,22800.0
2012-09-20 13:40:00,33.53,33.55,33.48,33.48,16800.0,29.1071,29.1244,29.0636,29.0636,16800.0
2012-09-20 13:50:00,33.48,33.48,33.43,33.44,16800.0,29.0636,29.0636,29.0202,29.0289,16800.0
2012-09-20 14:00:00,33.44,33.51,33.43,33.5,17500.0,29.0289,29.0897,29.0202,29.081,17500.0
2012-09-20 14:10:00,33.51,33.51,33.44,33.44,33500.0,29.0897,29.0897,29.0289,29.0289,33500.0
2012-09-20 14:20:00,33.44,33.51,33.44,33.48,37400.0,29.0289,29.0897,29.0289,29.0636,37400.0
2012-09-20 14:30:00,33.48,33.51,33.41,33.41,68100.0,29.0636,29.0897,29.0029,29.0029,68100.0
2012-09-20 14:40:00,33.42,33.44,33.38,33.43,40000.0,29.0116,29.0289,28.9768,29.0202,40000.0
2012-09-20 14:50:00,33.43,33.51,33.43,33.5,40600.0,29.0202,29.0897,29.0202,29.081,40600.0
2012-09-20 15:00:00,33.5,33.5,33.46,33.49,29200.0,29.081,29.081,29.0463,29.0723,29200.0
2012-09-20 15:10:00,33.49,33.5,33.45,33.48,44500.0,29.0723,29.081,29.0376,29.0636,44500.0
2012-09-20 15:20:00,33.48,33.57,33.47,33.54,78500.0,29.0636,29.1418,29.055,29.1157,78500.0
2012-09-20 15:30:00,33.54,33.58,33.52,33.57,89200.0,29.1157,29.1505,29.0984,29.1418,89200.0
2012-09-20 15:40:00,33.57,33.61,33.55,33.58,125200.0,29.1418,29.1765,29.1244,29.1505,125200.0
2012-09-20 15:50:00,33.58,33.74,33.58,33.74,383600.0,29.1505,29.2894,29.1505,29.2894,383600.0
2012-09-21 09:30:00,33.83,33.86,33.5,33.5,227400.0,29.3675,29.3935,29.081,29.081,227400.0
2012-09-21 09:40:00,33.5,33.72,33.5,33.65,71600.0,29.081,29.272,29.081,29.2112,71600.0
2012-09-21 09:50:00,33.65,33.66,33.5,33.54,37700.0,29.2112,29.2199,29.081,29.1157,37700.0
2012-09-21 10:00:00,33.54,33.59,33.5,33.5,46000.0,29.1157,29.1591,29.081,29.081,46000.0
2012-09-21 10:10:00,33.5,33.64,33.48,33.58,47500.0,29.081,29.2025,29.0636,29.1505,47500.0
2012-09-21 10:20:00,33.57,33.7,33.57,33.7,23600.0,29.1418,29.2546,29.1418,29.2546,23600.0
2012-09-21 10:30:00,33.69,33.78,33.63,33.77,54200.0,29.2459,29.3241,29.1939,29.3154,54200.0
2012-09-21 10:40:00,33.78,33.78,33.66,33.66,27600.0,29.3241,29.3241,29.2199,29.2199,27600.0
2012-09-21 10:50:00,33.67,33.75,33.66,33.73,47600.0,29.2286,29.298,29.2199,29.2807,47600.0
2012-09-21 11:00:00,33.73,33.84,33.7,33.84,68800.0,29.2807,29.3762,29.2546,29.3762,68800.0
2012-09-21 11:10:00,33.84,34.0,33.81,33.93,108200.0,29.3762,29.5151,29.3501,29.4543,108200.0
2012-09-21 11:20:00,33.92,34.07,33.92,34.01,81200.0,29.4456,29.5758,29.4456,29.5237,81200.0
2012-09-21 11:30:00,34.01,34.01,33.91,33.97,21100.0,29.5237,29.5237,29.4369,29.489,21100.0
2012-09-21 11:40:00,33.95,34.01,33.89,33.9,30400.0,29.4717,29.5237,29.4196,29.4282,30400.0
2012-09-21 11:50:00,33.9,33.9,33.74,33.78,33200.0,29.4282,29.4282,29.2894,29.3241,33200.0
2012-09-21 12:00:00,33.78,33.85,33.75,33.75,26100.0,29.3241,29.3848,29.298,29.298,26100.0
2012-09-21 12:10:00,33.74,33.8,33.7,33.77,32300.0,29.2894,29.3414,29.2546,29.3154,32300.0
2012-09-21 12:20:00,33.77,33.77,33.66,33.67,13000.0,29.3154,29.3154,29.2199,29.2286,13000.0
2012-09-21 12:30:00,33.67,33.72,33.64,33.7,13900.0,29.2286,29.272,29.2025,29.2546,13900.0
2012-09-21 12:40:00,33.7,33.73,33.69,33.7,16900.0,29.2546,29.2807,29.2459,29.2546,16900.0
2012-09-21 12:50:00,33.69,33.7,33.65,33.67,15400.0,29.2459,29.2546,29.2112,29.2286,15400.0
2012-09-21 13:00:00,33.67,33.67,33.6,33.61,18300.0,29.2286,29.2286,29.1678,29.1765,18300.0
2012-09-21 13:10:00,33.61,33.66,33.54,33.66,27200.0,29.1765,29.2199,29.1157,29.2199,27200.0
2012-09-21 13:20:00,33.65,33.7,33.63,33.64,20100.0,29.2112,29.2546,29.1939,29.2025,20100.0
2012-09-21 13:30:00,33.64,33.69,33.63,33.67,23200.0,29.2025,29.2459,29.1939,29.2286,23200.0
2012-09-21 13:40:00,33.68,33.7,33.63,33.64,30600.0,29.2373,29.2546,29.1939,29.2025,30600.0
2012-09-21 13:50:00,33.64,33.7,33.64,33.69,53900.0,29.2025,29.2546,29.2025,29.2459,53900.0
2012-09-21 14:00:00,33.69,33.72,33.68,33.7,19800.0,29.2459,29.272,29.2373,29.2546,19800.0
2012-09-21 14:10:00,33.7,33.72,33.63,33.66,19400.0,29.2546,29.272,29.1939,29.2199,19400.0
2012-09-21 14:20:00,33.66,33.68,33.61,33.62,33200.0,29.2199,29.2373,29.1765,29.1852,33200.0
2012-09-21 14:30:00,33.62,33.63,33.54,33.54,27400.0,29.1852,29.1939,29.1157,29.1157,27400.0
2012-09-21 14:40:00,33.54,33.59,33.54,33.54,37300.0,29.1157,29.1591,29.1157,29.1157,37300.0
2012-09-21 14:50:00,33.54,33.55,33.51,33.51,34000.0,29.1157,29.1244,29.0897,29.0897,34000.0
2012-09-21 15:00:00,33.5,33.54,33.45,33.46,37700.0,29.081,29.1157,29.0376,29.0463,37700.0
2012-09-21 15:10:00,33.46,33.47,33.41,33.44,33900.0,29.0463,29.055,29.0029,29.0289,33900.0
2012-09-21 15:20:00,33.44,33.45,33.31,33.31,55600.0,29.0289,29.0376,28.9161,28.9161,55600.0
2012-09-21 15:30:00,33.32,33.43,33.32,33.4,117800.0,28.9248,29.0202,28.9248,28.9942,117800.0
2012-09-21 15:40:00,33.4,33.47,33.34,33.34,154100.0,28.9942,29.055,28.9421,28.9421,154100.0
2012-09-21 15:50:00,33.35,33.39,33.25,33.27,458000.0,28.9508,28.9855,28.864,28.8814,458000.0
2012-09-24 09:30:00,33.03,33.21,32.98,33.2,47200.0,28.673,28.8293,28.6296,28.8206,47200.0
2012-09-24 09:40:00,33.2,33.3,33.2,33.24,24100.0,28.8206,28.9074,28.8206,28.8553,24100.0
2012-09-24 09:50:00,33.22,33.23,33.15,33.15,20000.0,28.8379,28.8466,28.7772,28.7772,20000.0
2012-09-24 10:00:00,33.16,33.2,33.15,33.15,50900.0,28.7859,28.8206,28.7772,28.7772,50900.0
2012-09-24 10:10:00,33.15,33.16,32.93,32.95,25000.0,28.7772,28.7859,28.5862,28.6036,25000.0
2012-09-24 10:20:00,32.95,33.06,32.94,33.06,24200.0,28.6036,28.6991,28.5949,28.6991,24200.0
2012-09-24 10:30:00,33.07,33.1,33.02,33.03,25300.0,28.7077,28.7338,28.6643,28.673,25300.0
2012-09-24 10:40:00,33.04,33.09,33.02,33.04,16200.0,28.6817,28.7251,28.6643,28.6817,16200.0
2012-09-24 10:50:00,33.05,33.09,33.03,33.08,10000.0,28.6904,28.7251,28.673,28.7164,10000.0
2012-09-24 11:00:00,33.08,33.09,32.9,32.93,37700.0,28.7164,28.7251,28.5602,28.5862,37700.0
2012-09-24 11:10:00,32.94,32.96,32.82,32.87,33700.0,28.5949,28.6122,28.4907,28.5341,33700.0
2012-09-24 11:20:00,32.88,32.94,32.85,32.87,24200.0,28.5428,28.5949,28.5168,28.5341,24200.0
2012-09-24 11:30:00,32.86,32.89,32.83,32.84,41800.0,28.5254,28.5515,28.4994,28.5081,41800.0
2012-09-24 11:40:00,32.85,32.88,32.83,32.84,15700.0,28.5168,28.5428,28.4994,28.5081,15700.0
2012-09-24 11:50:00,32.84,32.91,32.83,32.9,31700.0,28.5081,28.5688,28.4994,28.5602,31700.0
2012-09-24 12:00:00,32.9,32.95,32.89,32.89,16800.0,28.5602,28.6036,28.5515,28.5515,16800.0
2012-09-24 12:10:00,32.89,32.9,32.77,32.79,26400.0,28.5515,28.5602,28.4473,28.4647,26400.0
2012-09-24 12:20:00,32.79,32.81,32.76,32.76,35800.0,28.4647,28.482,28.4386,28.4386,35800.0
2012-09-24 12:30:00,32.76,32.82,32.74,32.76,21800.0,28.4386,28.4907,28.4213,28.4386,21800.0
2012-09-24 12:40:00,32.76,32.76,32.7,32.71,30100.0,28.4386,28.4386,28.3865,28.3952,30100.0
2012-09-24 12:50:00,32.72,32.76,32.68,32.76,25000.0,28.4039,28.4386,28.3692,28.4386,25000.0
2012-09-24 13:00:00,32.77,32.79,32.74,32.74,42700.0,28.4473,28.4647,28.4213,28.4213,42700.0
2012-09-24 13:10:00,32.75,32.75,32.73,32.75,17500.0,28.4299,28.4299,28.4126,28.4299,17500.0
2012-09-24 13:20:00,32.75,32.75,32.68,32.68,25800.0,28.4299,28.4299,28.3692,28.3692,25800.0
2012-09-24 13:30:00,32.68,32.73,32.64,32.72,22000.0,28.3692,28.4126,28.3345,28.4039,22000.0
2012-09-24 13:40:00,32.72,32.72,32.67,32.68,24900.0,28.4039,28.4039,28.3605,28.3692,24900.0
2012-09-24 13:50:00,32.68,32.74,32.68,32.7,32000.0,28.3692,28.4213,28.3692,28.3865,32000.0
2012-09-24 14:00:00,32.71,32.74,32.7,32.71,41200.0,28.3952,28.4213,28.3865,28.3952,41200.0
2012-09-24 14:10:00,32.72,32.8,32.71,32.78,34200.0,28.4039,28.4733,28.3952,28.456,34200.0
2012-09-24 14:20:00,32.78,32.83,32.77,32.81,48900.0,28.456,28.4994,28.4473,28.482,48900.0
2012-09-24 14:30:00,32.8,32.82,32.78,32.78,69700.0,28.4733,28.4907,28.456,28.456,69700.0
2012-09-24 14:40:00,32.78,32.79,32.73,32.73,46600.0,28.456,28.4647,28.4126,28.4126,46600.0
2012-09-24 14:50:00,32.73,32.79,32.72,32.76,70800.0,28.4126,28.4647,28.4039,28.4386,70800.0
2012-09-24 15:00:00,32.76,32.81,32.75,32.8,76700.0,28.4386,28.482,28.4299,28.4733,76700.0
2012-09-24 15:10:00,32.8,32.93,32.8,32.93,72100.0,28.4733,28.5862,28.4733,28.5862,72100.0
2012-09-24 15:20:00,32.92,32.93,32.82,32.89,71100.0,28.5775,28.5862,28.4907,28.5515,71100.0
2012-09-24 15:30:00,32.89,32.9,32.84,32.89,67500.0,28.5515,28.5602,28.5081,28.5515,67500.0
2012-09-24 15:40:00,32.89,32.93,32.87,32.88,112600.0,28.5515,28.5862,28.5341,28.5428,112600.0
2012-09-24 15:50:00,32.89,32.89,32.78,32.85,220100.0,28.5515,28.5515,28.456,28.5168,220100.0
2012-09-25 09:30:00,33.01,33.11,32.92,32.93,46400.0,28.6556,28.7425,28.5775,28.5862,46400.0
2012-09-25 09:40:00,32.94,33.03,32.9,33.03,62700.0,28.5949,28.673,28.5602,28.673,62700.0
2012-09-25 09:50:00,33.03,33.03,32.89,32.89,28400.0,28.673,28.673,28.5515,28.5515,28400.0
2012-09-25 10:00:00,32.9,33.0,32.88,32.92,90700.0,28.5602,28.647,28.5428,28.5775,90700.0
2012-09-25 10:10:00,32.91,32.94,32.86,32.88,35600.0,28.5688,28.5949,28.5254,28.5428,35600.0
2012-09-25 10:20:00,32.88,32.91,32.83,32.85,75700.0,28.5428,28.5688,28.4994,28.5168,75700.0
2012-09-25 10:30:00,32.85,32.92,32.83,32.89,72600.0,28.5168,28.5775,28.4994,28.5515,72600.0
2012-09-25 10:40:00,32.89,32.91,32.86,32.87,92000.0,28.5515,28.5688,28.5254,28.5341,92000.0
2012-09-25 10:50:00,32.88,32.91,32.88,32.88,16000.0,28.5428,28.5688,28.5428,28.5428,16000.0
2012-09-25 11:00:00,32.88,32.91,32.88,32.9,26300.0,28.5428,28.5688,28.5428,28.5602,26300.0
2012-09-25 11:10:00,32.9,32.9,32.78,32.78,28300.0,28.5602,28.5602,28.456,28.456,28300.0
2012-09-25 11:20:00,32.79,32.79,32.71,32.72,24800.0,28.4647,28.4647,28.3952,28.4039,24800.0
2012-09-25 11:30:00,32.71,32.72,32.67,32.69,18400.0,28.3952,28.4039,28.3605,28.3779,18400.0
2012-09-25 11:40:00,32.7,32.73,32.68,32.68,31000.0,28.3865,28.4126,28.3692,28.3692,31000.0
2012-09-25 11:50:00,32.69,32.69,32.61,32.62,32200.0,28.3779,28.3779,28.3084,28.3171,32200.0
2012-09-25 12:00:00,32.62,32.66,32.61,32.64,18400.0,28.3171,28.3518,28.3084,28.3345,18400.0
2012-09-25 12:10:00,32.63,32.63,32.58,32.61,16400.0,28.3258,28.3258,28.2824,28.3084,16400.0
2012-09-25 12:20:00,32.61,32.62,32.54,32.57,17000.0,28.3084,28.3171,28.2476,28.2737,17000.0
2012-09-25 12:30:00,32.57,32.61,32.53,32.57,50000.0,28.2737,28.3084,28.239,28.2737,50000.0
2012-09-25 12:40:00,32.56,32.56,32.52,32.55,16600.0,28.265,28.265,28.2303,28.2563,16600.0
2012-09-25 12:50:00,32.54,32.59,32.53,32.56,14400.0,28.2476,28.291,28.239,28.265,14400.0
2012-09-25 13:00:00,32.55,32.56,32.52,32.52,13500.0,28.2563,28.265,28.2303,28.2303,13500.0
2012-09-25 13:10:00,32.52,32.55,32.5,32.51,20000.0,28.2303,28.2563,28.2129,28.2216,20000.0
2012-09-25 13:20:00,32.5,32.51,32.42,32.42,45600.0,28.2129,28.2216,28.1435,28.1435,45600.0
2012-09-25 13:30:00,32.42,32.54,32.42,32.5,31000.0,28.1435,28.2476,28.1435,28.2129,31000.0
2012-09-25 13:40:00,32.5,32.51,32.47,32.49,27000.0,28.2129,28.2216,28.1869,28.2042,27000.0
2012-09-25 13:50:00,32.49,32.52,32.49,32.5,6500.0,28.2042,28.2303,28.2042,28.2129,6500.0
2012-09-25 14:00:00,32.49,32.5,32.42,32.42,21300.0,28.2042,28.2129,28.1435,28.1435,21300.0
2012-09-25 14:10:00,32.43,32.47,32.36,32.36,34900.0,28.1522,28.1869,28.0914,28.0914,34900.0
2012-09-25 14:20:00,32.36,32.38,32.33,32.36,26400.0,28.0914,28.1088,28.0653,28.0914,26400.0
2012-09-25 14:30:00,32.36,32.47,32.35,32.45,27300.0,28.0914,28.1869,28.0827,28.1695,27300.0
2012-09-25 14:40:00,32.46,32.47,32.39,32.45,42000.0,28.1782,28.1869,28.1174,28.1695,42000.0
2012-09-25 14:50:00,32.45,32.45,32.34,32.35,35700.0,28.1695,28.1695,28.074,28.0827,35700.0
2012-09-25 15:00:00,32.34,32.39,32.33,32.34,38700.0,28.074,28.1174,28.0653,28.074,38700.0
2012-09-25 15:10:00,32.34,32.35,32.24,32.28,56900.0,28.074,28.0827,27.9872,28.0219,56900.0
2012-09-25 15:20:00,32.28,32.33,32.24,32.26,64700.0,28.0219,28.0653,27.9872,28.0046,64700.0
2012-09-25 15:30:00,32.26,32.31,32.24,32.25,107000.0,28.0046,28.048,27.9872,27.9959,107000.0
2012-09-25 15:40:00,32.24,32.29,32.18,32.18,110600.0,27.9872,28.0306,27.9351,27.9351,110600.0
2012-09-25 15:50:00,32.18,32.21,32.13,32.17,217000.0,27.9351,27.9612,27.8917,27.9265,217000.0
2012-09-26 09:30:00,32.32,32.42,32.26,32.41,35500.0,28.0567,28.1435,28.0046,28.1348,35500.0
2012-09-26 09:40:00,32.41,32.49,32.37,32.4,76400.0,28.1348,28.2042,28.1001,28.1261,76400.0
2012-09-26 09:50:00,32.41,32.53,32.4,32.53,62800.0,28.1348,28.239,28.1261,28.239,62800.0
2012-09-26 10:00:00,32.53,32.53,32.42,32.5,70500.0,28.239,28.239,28.1435,28.2129,70500.0
2012-09-26 10:10:00,32.5,32.52,32.4,32.46,17800.0,28.2129,28.2303,28.1261,28.1782,17800.0
2012-09-26 10:20:00,32.45,32.48,32.41,32.41,43200.0,28.1695,28.1956,28.1348,28.1348,43200.0
2012-09-26 10:30:00,32.41,32.45,32.28,32.32,26200.0,28.1348,28.1695,28.0219,28.0567,26200.0
2012-09-26 10:40:00,32.32,32.32,32.26,32.3,37600.0,28.0567,28.0567,28.0046,28.0393,37600.0
2012-09-26 10:50:00,32.3,32.31,32.2,32.2,21500.0,28.0393,28.048,27.9525,27.9525,21500.0
2012-09-26 11:00:00,32.2,32.26,32.18,32.22,21000.0,27.9525,28.0046,27.9351,27.9699,21000.0
2012-09-26 11:10:00,32.21,32.31,32.19,32.31,28400.0,27.9612,28.048,27.9438,28.048,28400.0
2012-09-26 11:20:00,32.3,32.33,32.26,32.29,12300.0,28.0393,28.0653,28.0046,28.0306,12300.0
2012-09-26 11:30:00,32.29,32.29,32.21,32.23,27500.0,28.0306,28.0306,27.9612,27.9785,27500.0
2012-09-26 11:40:00,32.23,32.31,32.22,32.23,20200.0,27.9785,28.048,27.9699,27.9785,20200.0
2012-09-26 11:50:00,32.24,32.26,32.19,32.21,18900.0,27.9872,28.0046,27.9438,27.9612,18900.0
2012-09-26 12:00:00,32.22,32.24,32.19,32.22,12300.0,27.9699,27.9872,27.9438,27.9699,12300.0
2012-09-26 12:10:00,32.22,32.24,32.17,32.21,18600.0,27.9699,27.9872,27.9265,27.9612,18600.0
2012-09-26 12:20:00,32.22,32.26,32.16,32.16,17100.0,27.9699,28.0046,27.9178,27.9178,17100.0
2012-09-26 12:30:00,32.18,32.19,32.16,32.19,10300.0,27.9351,27.9438,27.9178,27.9438,10300.0
2012-09-26 12:40:00,32.18,32.18,32.12,32.12,11200.0,27.9351,27.9351,27.883,27.883,11200.0
2012-09-26 12:50:00,32.13,32.21,32.12,32.15,31400.0,27.8917,27.9612,27.883,27.9091,31400.0
2012-09-26 13:00:00,32.15,32.26,32.14,32.18,31800.0,27.9091,28.0046,27.9004,27.9351,31800.0
2012-09-26 13:10:00,32.18,32.19,32.13,32.16,26300.0,27.9351,27.9438,27.8917,27.9178,26300.0
2012-09-26 13:20:00,32.16,32.22,32.15,32.17,12900.0,27.9178,27.9699,27.9091,27.9265,12900.0
2012-09-26 13:30:00,32.18,32.19,32.12,32.14,14300.0,27.9351,27.9438,27.883,27.9004,14300.0
2012-09-26 13:40:00,32.14,32.2,32.09,32.11,24000.0,27.9004,27.9525,27.857,27.8744,24000.0
2012-09-26 13:50:00,32.11,32.13,32.05,32.07,19300.0,27.8744,27.8917,27.8223,27.8396,19300.0
2012-09-26 14:00:00,32.07,32.18,32.07,32.17,69300.0,27.8396,27.9351,27.8396,27.9265,69300.0
2012-09-26 14:10:00,32.17,32.28,32.17,32.28,28200.0,27.9265,28.0219,27.9265,28.0219,28200.0
2012-09-26 14:20:00,32.29,32.3,32.23,32.25,24000.0,28.0306,28.0393,27.9785,27.9959,24000.0
2012-09-26 14:30:00,32.25,32.29,32.2,32.29,41600.0,27.9959,28.0306,27.9525,28.0306,41600.0
2012-09-26 14:40:00,32.29,32.29,32.21,32.26,92600.0,28.0306,28.0306,27.9612,28.0046,92600.0
2012-09-26 14:50:00,32.26,32.29,32.24,32.26,33800.0,28.0046,28.0306,27.9872,28.0046,33800.0
2012-09-26 15:00:00,32.26,32.27,32.22,32.27,31200.0,28.0046,28.0133,27.9699,28.0133,31200.0
2012-09-26 15:10:00,32.27,32.31,32.26,32.3,80800.0,28.0133,28.048,28.0046,28.0393,80800.0
2012-09-26 15:20:00,32.28,32.3,32.26,32.26,51000.0,28.0219,28.0393,28.0046,28.0046,51000.0
2012-09-26 15:30:00,32.27,32.29,32.17,32.22,90800.0,28.0133,28.0306,27.9265,27.9699,90800.0
2012-09-26 15:40:00,32.22,32.23,32.19,32.22,120000.0,27.9699,27.9785,27.9438,27.9699,120000.0
2012-09-26 15:50:00,32.21,32.26,32.19,32.21,208300.0,27.9612,28.0046,27.9438,27.9612,208300.0
2012-09-27 09:30:00,32.2,32.29,32.15,32.17,105200.0,27.9525,28.0306,27.9091,27.9265,105200.0
2012-09-27 09:40:00,32.18,32.29,32.13,32.16,25100.0,27.9351,28.0306,27.8917,27.9178,25100.0
2012-09-27 09:50:00,32.17,32.18,32.1,32.12,21700.0,27.9265,27.9351,27.8657,27.883,21700.0
2012-09-27 10:00:00,32.11,32.15,32.09,32.14,10700.0,27.8744,27.9091,27.857,27.9004,10700.0
2012-09-27 10:10:00,32.13,32.32,32.1,32.29,145000.0,27.8917,28.0567,27.8657,28.0306,145000.0
2012-09-27 10:20:00,32.29,32.33,32.26,32.32,10600.0,28.0306,28.0653,28.0046,28.0567,10600.0
2012-09-27 10:30:00,32.31,32.35,32.29,32.33,12800.0,28.048,28.0827,28.0306,28.0653,12800.0
2012-09-27 10:40:00,32.31,32.38,32.31,32.37,11600.0,28.048,28.1088,28.048,28.1001,11600.0
2012-09-27 10:50:00,32.37,32.37,32.31,32.32,7500.0,28.1001,28.1001,28.048,28.0567,7500.0
2012-09-27 11:00:00,32.32,32.34,32.3,32.32,7000.0,28.0567,28.074,28.0393,28.0567,7000.0
2012-09-27 11:10:00,32.29,32.36,32.28,32.3,7200.0,28.0306,28.0914,28.0219,28.0393,7200.0
2012-09-27 11:20:00,32.29,32.29,32.22,32.27,8200.0,28.0306,28.0306,27.9699,28.0133,8200.0
2012-09-27 11:30:00,32.26,32.27,32.21,32.21,9700.0,28.0046,28.0133,27.9612,27.9612,9700.0
2012-09-27 11:40:00,32.21,32.22,32.19,32.2,14100.0,27.9612,27.9699,27.9438,27.9525,14100.0
2012-09-27 11:50:00,32.21,32.27,32.17,32.27,15900.0,27.9612,28.0133,27.9265,28.0133,15900.0
2012-09-27 12:00:00,32.26,32.31,32.23,32.29,38700.0,28.0046,28.048,27.9785,28.0306,38700.0
2012-09-27 12:10:00,32.29,32.35,32.29,32.34,6200.0,28.0306,28.0827,28.0306,28.074,6200.0
2012-09-27 12:20:00,32.34,32.4,32.33,32.37,23400.0,28.074,28.1261,28.0653,28.1001,23400.0
2012-09-27 12:30:00,32.36,32.39,32.34,32.35,17100.0,28.0914,28.1174,28.074,28.0827,17100.0
2012-09-27 12:40:00,32.36,32.37,32.33,32.33,19300.0,28.0914,28.1001,28.0653,28.0653,19300.0
2012-09-27 12:50:00,32.33,32.36,32.3,32.33,11600.0,28.0653,28.0914,28.0393,28.0653,11600.0
2012-09-27 13:00:00,32.33,32.34,32.31,32.34,19600.0,28.0653,28.074,28.048,28.074,19600.0
2012-09-27 13:10:00,32.34,32.41,32.34,32.4,9700.0,28.074,28.1348,28.074,28.1261,9700.0
2012-09-27 13:20:00,32.4,32.43,32.38,32.41,11400.0,28.1261,28.1522,28.1088,28.1348,11400.0
2012-09-27 13:30:00,32.41,32.51,32.41,32.5,12300.0,28.1348,28.2216,28.1348,28.2129,12300.0
2012-09-27 13:40:00,32.5,32.57,32.5,32.55,10400.0,28.2129,28.2737,28.2129,28.2563,10400.0
2012-09-27 13:50:00,32.54,32.54,32.5,32.53,9200.0,28.2476,28.2476,28.2129,28.239,9200.0
2012-09-27 14:00:00,32.53,32.55,32.5,32.55,50000.0,28.239,28.2563,28.2129,28.2563,50000.0
2012-09-27 14:10:00,32.55,32.59,32.53,32.58,19900.0,28.2563,28.291,28.239,28.2824,19900.0
2012-09-27 14:20:00,32.59,32.6,32.57,32.57,17900.0,28.291,28.2997,28.2737,28.2737,17900.0
2012-09-27 14:30:00,32.57,32.62,32.57,32.58,15500.0,28.2737,28.3171,28.2737,28.2824,15500.0
2012-09-27 14:40:00,32.58,32.61,32.57,32.61,14700.0,28.2824,28.3084,28.2737,28.3084,14700.0
2012-09-27 14:50:00,32.61,32.63,32.59,32.62,24400.0,28.3084,28.3258,28.291,28.3171,24400.0
2012-09-27 15:00:00,32.63,32.65,32.61,32.64,17500.0,28.3258,28.3431,28.3084,28.3345,17500.0
2012-09-27 15:10:00,32.63,32.64,32.59,32.63,22600.0,28.3258,28.3345,28.291,28.3258,22600.0
2012-09-27 15:20:00,32.62,32.64,32.6,32.6,22900.0,28.3171,28.3345,28.2997,28.2997,22900.0
2012-09-27 15:30:00,32.6,32.66,32.6,32.65,50100.0,28.2997,28.3518,28.2997,28.3431,50100.0
2012-09-27 15:40:00,32.64,32.65,32.57,32.62,74100.0,28.3345,28.3431,28.2737,28.3171,74100.0
2012-09-27 15:50:00,32.61,32.62,32.6,32.62,84200.0,28.3084,28.3171,28.2997,28.3171,84200.0
2012-09-28 09:30:00,32.39,32.45,32.19,32.19,36500.0,28.1174,28.1695,27.9438,27.9438,36500.0
2012-09-28 09:40:00,32.19,32.21,32.06,32.2,45200.0,27.9438,27.9612,27.831,27.9525,45200.0
2012-09-28 09:50:00,32.18,32.35,32.15,32.35,42200.0,27.9351,28.0827,27.9091,28.0827,42200.0
2012-09-28 10:00:00,32.35,32.35,32.22,32.29,35600.0,28.0827,28.0827,27.9699,28.0306,35600.0
2012-09-28 10:10:00,32.29,32.31,32.19,32.2,386400.0,28.0306,28.048,27.9438,27.9525,386400.0
2012-09-28 10:20:00,32.2,32.21,32.16,32.17,20200.0,27.9525,27.9612,27.9178,27.9265,20200.0
2012-09-28 10:30:00,32.18,32.2,32.15,32.18,40100.0,27.9351,27.9525,27.9091,27.9351,40100.0
2012-09-28 10:40:00,32.19,32.22,32.15,32.17,26600.0,27.9438,27.9699,27.9091,27.9265,26600.0
2012-09-28 10:50:00,32.16,32.2,32.15,32.16,22500.0,27.9178,27.9525,27.9091,27.9178,22500.0
2012-09-28 11:00:00,32.18,32.2,32.15,32.16,26100.0,27.9351,27.9525,27.9091,27.9178,26100.0
2012-09-28 11:10:00,32.17,32.22,32.17,32.2,25400.0,27.9265,27.9699,27.9265,27.9525,25400.0
2012-09-28 11:20:00,32.2,32.23,32.19,32.19,21500.0,27.9525,27.9785,27.9438,27.9438,21500.0
2012-09-28 11:30:00,32.2,32.26,32.17,32.25,12500.0,27.9525,28.0046,27.9265,27.9959,12500.0
2012-09-28 11:40:00,32.26,32.3,32.22,32.26,32700.0,28.0046,28.0393,27.9699,28.0046,32700.0
2012-09-28 11:50:00,32.26,32.29,32.22,32.29,105700.0,28.0046,28.0306,27.9699,28.0306,105700.0
2012-09-28 12:00:00,32.28,32.32,32.25,32.3,14400.0,28.0219,28.0567,27.9959,28.0393,14400.0
2012-09-28 12:10:00,32.31,32.36,32.26,32.34,19100.0,28.048,28.0914,28.0046,28.074,19100.0
2012-09-28 12:20:00,32.33,32.34,32.24,32.28,25200.0,28.0653,28.074,27.9872,28.0219,25200.0
2012-09-28 12:30:00,32.28,32.32,32.22,32.23,74300.0,28.0219,28.0567,27.9699,27.9785,74300.0
2012-09-28 12:40:00,32.23,32.26,32.21,32.22,14000.0,27.9785,28.0046,27.9612,27.9699,14000.0
2012-09-28 12:50:00,32.22,32.26,32.22,32.24,11600.0,27.9699,28.0046,27.9699,27.9872,11600.0
2012-09-28 13:00:00,32.23,32.26,32.22,32.23,10100.0,27.9785,28.0046,27.9699,27.9785,10100.0
2012-09-28 13:10:00,32.23,32.26,32.18,32.24,67200.0,27.9785,28.0046,27.9351,27.9872,67200.0
2012-09-28 13:20:00,32.25,32.27,32.22,32.24,49800.0,27.9959,28.0133,27.9699,27.9872,49800.0
2012-09-28 13:30:00,32.23,32.31,32.22,32.31,42100.0,27.9785,28.048,27.9699,28.048,42100.0
2012-09-28 13:40:00,32.32,32.32,32.27,32.28,13700.0,28.0567,28.0567,28.0133,28.0219,13700.0
2012-09-28 13:50:00,32.27,32.34,32.27,32.3,63500.0,28.0133,28.074,28.0133,28.0393,63500.0
2012-09-28 14:00:00,32.29,32.31,32.26,32.27,78400.0,28.0306,28.048,28.0046,28.0133,78400.0
2012-09-28 14:10:00,32.26,32.32,32.26,32.3,13300.0,28.0046,28.0567,28.0046,28.0393,13300.0
2012-09-28 14:20:00,32.3,32.32,32.25,32.27,48500.0,28.0393,28.0567,27.9959,28.0133,48500.0
2012-09-28 14:30:00,32.27,32.31,32.25,32.29,17100.0,28.0133,28.048,27.9959,28.0306,17100.0
2012-09-28 14:40:00,32.28,32.28,32.22,32.23,17500.0,28.0219,28.0219,27.9699,27.9785,17500.0
2012-09-28 14:50:00,32.22,32.23,32.18,32.21,17900.0,27.9699,27.9785,27.9351,27.9612,17900.0
2012-09-28 15:00:00,32.21,32.22,32.16,32.17,19500.0,27.9612,27.9699,27.9178,27.9265,19500.0
2012-09-28 15:10:00,32.18,32.25,32.16,32.21,19900.0,27.9351,27.9959,27.9178,27.9612,19900.0
2012-09-28 15:20:00,32.2,32.25,32.19,32.22,28400.0,27.9525,27.9959,27.9438,27.9699,28400.0
2012-09-28 15:30:00,32.22,32.28,32.2,32.25,73600.0,27.9699,28.0219,27.9525,27.9959,73600.0
2012-09-28 15:40:00,32.25,32.4,32.24,32.37,477500.0,27.9959,28.1261,27.9872,28.1001,477500.0
2012-09-28 15:50:00,32.37,32.42,32.3,32.36,205600.0,28.1001,28.1435,28.0393,28.0914,205600.0
2012-10-01 09:30:00,32.57,32.57,32.28,32.29,106000.0,28.2737,28.2737,28.0219,28.0306,106000.0
2012-10-01 09:40:00,32.3,32.35,32.26,32.31,72300.0,28.0393,28.0827,28.0046,28.048,72300.0
2012-10-01 09:50:00,32.32,32.32,32.25,32.31,60300.0,28.0567,28.0567,27.9959,28.048,60300.0
2012-10-01 10:00:00,32.32,32.58,32.31,32.5,91200.0,28.0567,28.2824,28.048,28.2129,91200.0
2012-10-01 10:10:00,32.5,32.52,32.42,32.42,41100.0,28.2129,28.2303,28.1435,28.1435,41100.0
2012-10-01 10:20:00,32.41,32.45,32.4,32.45,38800.0,28.1348,28.1695,28.1261,28.1695,38800.0
2012-10-01 10:30:00,32.46,32.47,32.3,32.46,113100.0,28.1782,28.1869,28.0393,28.1782,113100.0
2012-10-01 10:40:00,32.47,32.47,32.4,32.42,40800.0,28.1869,28.1869,28.1261,28.1435,40800.0
2012-10-01 10:50:00,32.42,32.53,32.41,32.53,22400.0,28.1435,28.239,28.1348,28.239,22400.0
2012-10-01 11:00:00,32.53,32.63,32.52,32.61,23000.0,28.239,28.3258,28.2303,28.3084,23000.0
2012-10-01 11:10:00,32.61,32.75,32.6,32.69,44400.0,28.3084,28.4299,28.2997,28.3779,44400.0
2012-10-01 11:20:00,32.69,32.7,32.63,32.67,46100.0,28.3779,28.3865,28.3258,28.3605,46100.0
2012-10-01 11:30:00,32.68,32.69,32.64,32.64,26700.0,28.3692,28.3779,28.3345,28.3345,26700.0
2012-10-01 11:40:00,32.63,32.7,32.63,32.7,161600.0,28.3258,28.3865,28.3258,28.3865,161600.0
2012-10-01 11:50:00,32.69,32.7,32.63,32.66,33300.0,28.3779,28.3865,28.3258,28.3518,33300.0
2012-10-01 12:00:00,32.67,32.7,32.67,32.69,14200.0,28.3605,28.3865,28.3605,28.3779,14200.0
2012-10-01 12:10:00,32.68,32.7,32.66,32.69,30300.0,28.3692,28.3865,28.3518,28.3779,30300.0
2012-10-01 12:20:00,32.69,32.69,32.67,32.69,18700.0,28.3779,28.3779,28.3605,28.3779,18700.0
2012-10-01 12:30:00,32.69,32.7,32.66,32.68,43200.0,28.3779,28.3865,28.3518,28.3692,43200.0
2012-10-01 12:40:00,32.69,32.7,32.59,32.59,25700.0,28.3779,28.3865,28.291,28.291,25700.0
2012-10-01 12:50:00,32.59,32.61,32.55,32.57,17400.0,28.291,28.3084,28.2563,28.2737,17400.0
2012-10-01 13:00:00,32.57,32.62,32.57,32.58,25400.0,28.2737,28.3171,28.2737,28.2824,25400.0
2012-10-01 13:10:00,32.57,32.6,32.55,32.57,29800.0,28.2737,28.2997,28.2563,28.2737,29800.0
2012-10-01 13:20:00,32.57,32.63,32.57,32.59,50900.0,28.2737,28.3258,28.2737,28.291,50900.0
2012-10-01 13:30:00,32.58,32.59,32.56,32.59,60400.0,28.2824,28.291,28.265,28.291,60400.0
2012-10-01 13:40:00,32.58,32.62,32.57,32.61,83800.0,28.2824,28.3171,28.2737,28.3084,83800.0
2012-10-01 13:50:00,32.6,32.75,32.55,32.69,187700.0,28.2997,28.4299,28.2563,28.3779,187700.0
2012-10-01 14:00:00,32.7,32.7,32.58,32.58,48400.0,28.3865,28.3865,28.2824,28.2824,48400.0
2012-10-01 14:10:00,32.59,32.61,32.57,32.6,58400.0,28.291,28.3084,28.2737,28.2997,58400.0
2012-10-01 14:20:00,32.6,32.61,32.57,32.59,69700.0,28.2997,28.3084,28.2737,28.291,69700.0
2012-10-01 14:30:00,32.58,32.59,32.54,32.55,55800.0,28.2824,28.291,28.2476,28.2563,55800.0
2012-10-01 14:40:00,32.55,32.59,32.54,32.59,207400.0,28.2563,28.291,28.2476,28.291,207400.0
2012-10-01 14:50:00,32.6,32.69,32.59,32.66,45400.0,28.2997,28.3779,28.291,28.3518,45400.0
2012-10-01 15:00:00,32.67,32.69,32.63,32.67,40900.0,28.3605,28.3779,28.3258,28.3605,40900.0
2012-10-01 15:10:00,32.67,32.68,32.59,32.59,108800.0,28.3605,28.3692,28.291,28.291,108800.0
2012-10-01 15:20:00,32.6,32.66,32.57,32.64,59700.0,28.2997,28.3518,28.2737,28.3345,59700.0
2012-10-01 15:30:00,32.64,32.71,32.62,32.71,60000.0,28.3345,28.3952,28.3171,28.3952,60000.0
2012-10-01 15:40:00,32.7,32.74,32.61,32.66,98700.0,28.3865,28.4213,28.3084,28.3518,98700.0
2012-10-01 15:50:00,32.66,32.69,32.59,32.68,160000.0,28.3518,28.3779,28.291,28.3692,160000.0
2012-10-02 09:30:00,32.91,33.07,32.85,33.0,60200.0,28.5688,28.7077,28.5168,28.647,60200.0
2012-10-02 09:40:00,33.0,33.2,32.99,33.19,74000.0,28.647,28.8206,28.6383,28.8119,74000.0
2012-10-02 09:50:00,33.19,33.23,33.08,33.11,57700.0,28.8119,28.8466,28.7164,28.7425,57700.0
2012-10-02 10:00:00,33.12,33.21,33.1,33.13,82000.0,28.7511,28.8293,28.7338,28.7598,82000.0
2012-10-02 10:10:00,33.13,33.25,33.12,33.24,58300.0,28.7598,28.864,28.7511,28.8553,58300.0
2012-10-02 10:20:00,33.24,33.27,33.21,33.25,60100.0,28.8553,28.8814,28.8293,28.864,60100.0
2012-10-02 10:30:00,33.26,33.36,33.25,33.32,50000.0,28.8727,28.9595,28.864,28.9248,50000.0
2012-10-02 10:40:00,33.32,33.33,33.28,33.29,44600.0,28.9248,28.9334,28.89,28.8987,44600.0
2012-10-02 10:50:00,33.29,33.35,33.23,33.35,70000.0,28.8987,28.9508,28.8466,28.9508,70000.0
2012-10-02 11:00:00,33.35,33.37,33.3,33.36,66100.0,28.9508,28.9682,28.9074,28.9595,66100.0
2012-10-02 11:10:00,33.36,33.44,33.35,33.37,94000.0,28.9595,29.0289,28.9508,28.9682,94000.0
2012-10-02 11:20:00,33.37,33.38,33.3,33.33,49900.0,28.9682,28.9768,28.9074,28.9334,49900.0
2012-10-02 11:30:00,33.33,33.44,33.33,33.41,116000.0,28.9334,29.0289,28.9334,29.0029,116000.0
2012-10-02 11:40:00,33.42,33.45,33.39,33.43,61200.0,29.0116,29.0376,28.9855,29.0202,61200.0
2012-10-02 11:50:00,33.43,33.52,33.41,33.52,69400.0,29.0202,29.0984,29.0029,29.0984,69400.0
2012-10-02 12:00:00,33.52,33.57,33.49,33.55,69900.0,29.0984,29.1418,29.0723,29.1244,69900.0
2012-10-02 12:10:00,33.55,33.63,33.53,33.6,38800.0,29.1244,29.1939,29.1071,29.1678,38800.0
2012-10-02 12:20:00,33.6,33.6,33.52,33.54,33000.0,29.1678,29.1678,29.0984,29.1157,33000.0
2012-10-02 12:30:00,33.54,33.55,33.5,33.52,26900.0,29.1157,29.1244,29.081,29.0984,26900.0
2012-10-02 12:40:00,33.51,33.52,33.5,33.5,27200.0,29.0897,29.0984,29.081,29.081,27200.0
2012-10-02 12:50:00,33.51,33.55,33.5,33.53,40000.0,29.0897,29.1244,29.081,29.1071,40000.0
2012-10-02 13:00:00,33.53,33.54,33.49,33.49,22100.0,29.1071,29.1157,29.0723,29.0723,22100.0
2012-10-02 13:10:00,33.49,33.52,33.48,33.51,62100.0,29.0723,29.0984,29.0636,29.0897,62100.0
2012-10-02 13:20:00,33.5,33.51,33.46,33.46,246200.0,29.081,29.0897,29.0463,29.0463,246200.0
2012-10-02 13:30:00,33.47,33.47,33.42,33.46,45500.0,29.055,29.055,29.0116,29.0463,45500.0
2012-10-02 13:40:00,33.46,33.49,33.44,33.45,20800.0,29.0463,29.0723,29.0289,29.0376,20800.0
2012-10-02 13:50:00,33.45,33.45,33.33,33.4,38200.0,29.0376,29.0376,28.9334,28.9942,38200.0
2012-10-02 14:00:00,33.4,33.41,33.31,33.32,38200.0,28.9942,29.0029,28.9161,28.9248,38200.0
2012-10-02 14:10:00,33.33,33.33,33.26,33.27,37000.0,28.9334,28.9334,28.8727,28.8814,37000.0
2012-10-02 14:20:00,33.28,33.28,33.22,33.26,36900.0,28.89,28.89,28.8379,28.8727,36900.0
2012-10-02 14:30:00,33.25,33.28,33.24,33.28,40000.0,28.864,28.89,28.8553,28.89,40000.0
2012-10-02 14:40:00,33.28,33.37,33.26,33.34,74500.0,28.89,28.9682,28.8727,28.9421,74500.0
2012-10-02 14:50:00,33.35,33.37,33.33,33.37,40900.0,28.9508,28.9682,28.9334,28.9682,40900.0
2012-10-02 15:00:00,33.36,33.36,33.3,33.3,40400.0,28.9595,28.9595,28.9074,28.9074,40400.0
2012-10-02 15:10:00,33.3,33.31,33.27,33.29,49000.0,28.9074,28.9161,28.8814,28.8987,49000.0
2012-10-02 15:20:00,33.29,33.3,33.26,33.29,50400.0,28.8987,28.9074,28.8727,28.8987,50400.0
2012-10-02 15:30:00,33.29,33.36,33.29,33.35,77600.0,28.8987,28.9595,28.8987,28.9508,77600.0
2012-10-02 15:40:00,33.34,33.35,33.31,33.32,110600.0,28.9421,28.9508,28.9161,28.9248,110600.0
2012-10-02 15:50:00,33.32,33.42,33.32,33.42,193600.0,28.9248,29.0116,28.9248,29.0116,193600.0
2012-10-03 09:30:00,34.01,34.08,33.73,34.06,397300.0,29.5237,29.5845,29.2807,29.5671,397300.0
2012-10-03 09:40:00,34.06,34.13,33.93,33.95,85800.0,29.5671,29.6279,29.4543,29.4717,85800.0
2012-10-03 09:50:00,33.95,33.96,33.9,33.95,57300.0,29.4717,29.4803,29.4282,29.4717,57300.0
2012-10-03 10:00:00,33.95,34.1,33.93,33.96,122500.0,29.4717,29.6019,29.4543,29.4803,122500.0
2012-10-03 10:10:00,33.94,34.18,33.92,34.18,90600.0,29.463,29.6713,29.4456,29.6713,90600.0
2012-10-03 10:20:00,34.19,34.31,34.18,34.22,105400.0,29.68,29.7842,29.6713,29.706,105400.0
2012-10-03 10:30:00,34.22,34.24,34.18,34.22,81000.0,29.706,29.7234,29.6713,29.706,81000.0
2012-10-03 10:40:00,34.22,34.4,34.15,34.38,104300.0,29.706,29.8623,29.6453,29.8449,104300.0
2012-10-03 10:50:00,34.38,34.43,34.31,34.39,273100.0,29.8449,29.8883,29.7842,29.8536,273100.0
2012-10-03 11:00:00,34.38,34.46,34.37,34.4,152300.0,29.8449,29.9144,29.8362,29.8623,152300.0
2012-10-03 11:10:00,34.4,34.59,34.4,34.55,232000.0,29.8623,30.0272,29.8623,29.9925,232000.0
2012-10-03 11:20:00,34.55,34.59,34.5,34.5,871300.0,29.9925,30.0272,29.9491,29.9491,871300.0
2012-10-03 11:30:00,34.5,34.51,34.38,34.42,153800.0,29.9491,29.9578,29.8449,29.8797,153800.0
2012-10-03 11:40:00,34.44,34.56,34.38,34.53,338300.0,29.897,30.0012,29.8449,29.9751,338300.0
2012-10-03 11:50:00,34.53,34.65,34.45,34.51,146400.0,29.9751,30.0793,29.9057,29.9578,146400.0
2012-10-03 12:00:00,34.5,34.52,34.43,34.46,40800.0,29.9491,29.9665,29.8883,29.9144,40800.0
2012-10-03 12:10:00,34.45,34.48,34.44,34.46,206300.0,29.9057,29.9317,29.897,29.9144,206300.0
2012-10-03 12:20:00,34.46,34.47,34.34,34.4,34900.0,29.9144,29.9231,29.8102,29.8623,34900.0
2012-10-03 12:30:00,34.41,34.43,34.24,34.26,91500.0,29.871,29.8883,29.7234,29.7408,91500.0
2012-10-03 12:40:00,34.27,34.29,34.24,34.25,45500.0,29.7494,29.7668,29.7234,29.7321,45500.0
2012-10-03 12:50:00,34.25,34.27,34.24,34.27,75100.0,29.7321,29.7494,29.7234,29.7494,75100.0
2012-10-03 13:00:00,34.27,34.3,34.23,34.26,37600.0,29.7494,29.7755,29.7147,29.7408,37600.0
2012-10-03 13:10:00,34.26,34.27,34.15,34.25,96900.0,29.7408,29.7494,29.6453,29.7321,96900.0
2012-10-03 13:20:00,34.26,34.28,34.21,34.22,34100.0,29.7408,29.7581,29.6974,29.706,34100.0
2012-10-03 13:30:00,34.22,34.24,34.19,34.24,67000.0,29.706,29.7234,29.68,29.7234,67000.0
2012-10-03 13:40:00,34.24,34.29,34.22,34.28,63500.0,29.7234,29.7668,29.706,29.7581,63500.0
2012-10-03 13:50:00,34.27,34.4,34.27,34.39,61000.0,29.7494,29.8623,29.7494,29.8536,61000.0
2012-10-03 14:00:00,34.38,34.43,34.32,34.33,94300.0,29.8449,29.8883,29.7928,29.8015,94300.0
2012-10-03 14:10:00,34.32,34.37,34.25,34.25,54300.0,29.7928,29.8362,29.7321,29.7321,54300.0
2012-10-03 14:20:00,34.25,34.29,34.25,34.26,72100.0,29.7321,29.7668,29.7321,29.7408,72100.0
2012-10-03 14:30:00,34.25,34.31,34.25,34.27,63000.0,29.7321,29.7842,29.7321,29.7494,63000.0
2012-10-03 14:40:00,34.27,34.28,34.25,34.25,58500.0,29.7494,29.7581,29.7321,29.7321,58500.0
2012-10-03 14:50:00,34.25,34.28,34.24,34.26,61000.0,29.7321,29.7581,29.7234,29.7408,61000.0
2012-10-03 15:00:00,34.26,34.26,34.2,34.24,154300.0,29.7408,29.7408,29.6887,29.7234,154300.0
2012-10-03 15:10:00,34.24,34.32,34.22,34.31,83700.0,29.7234,29.7928,29.706,29.7842,83700.0
2012-10-03 15:20:00,34.32,34.34,34.23,34.28,98600.0,29.7928,29.8102,29.7147,29.7581,98600.0
2012-10-03 15:30:00,34.28,34.32,34.28,34.3,188600.0,29.7581,29.7928,29.7581,29.7755,188600.0
2012-10-03 15:40:00,34.31,34.31,34.24,34.25,242500.0,29.7842,29.7842,29.7234,29.7321,242500.0
2012-10-03 15:50:00,34.25,34.3,34.24,34.3,391500.0,29.7321,29.7755,29.7234,29.7755,391500.0
2012-10-04 09:30:00,34.44,34.62,34.38,34.41,101700.0,29.897,30.0533,29.8449,29.871,101700.0
2012-10-04 09:40:00,34.41,34.42,34.25,34.34,91300.0,29.871,29.8797,29.7321,29.8102,91300.0
2012-10-04 09:50:00,34.35,34.35,34.21,34.3,101300.0,29.8189,29.8189,29.6974,29.7755,101300.0
2012-10-04 10:00:00,34.28,34.31,34.0,34.12,150000.0,29.7581,29.7842,29.5151,29.6192,150000.0
2012-10-04 10:10:00,34.14,34.31,34.1,34.25,82000.0,29.6366,29.7842,29.6019,29.7321,82000.0
2012-10-04 10:20:00,34.25,34.3,34.23,34.29,54100.0,29.7321,29.7755,29.7147,29.7668,54100.0
2012-10-04 10:30:00,34.3,34.38,34.22,34.37,79000.0,29.7755,29.8449,29.706,29.8362,79000.0
2012-10-04 10:40:00,34.36,34.36,34.19,34.21,44800.0,29.8276,29.8276,29.68,29.6974,44800.0
2012-10-04 10:50:00,34.21,34.24,34.13,34.24,86900.0,29.6974,29.7234,29.6279,29.7234,86900.0
2012-10-04 11:00:00,34.23,34.25,34.11,34.16,85500.0,29.7147,29.7321,29.6105,29.654,85500.0
2012-10-04 11:10:00,34.15,34.18,34.11,34.16,41900.0,29.6453,29.6713,29.6105,29.654,41900.0
2012-10-04 11:20:00,34.15,34.23,34.12,34.2,89900.0,29.6453,29.7147,29.6192,29.6887,89900.0
2012-10-04 11:30:00,34.2,34.23,34.17,34.22,55000.0,29.6887,29.7147,29.6626,29.706,55000.0
2012-10-04 11:40:00,34.22,34.22,34.16,34.2,51800.0,29.706,29.706,29.654,29.6887,51800.0
2012-10-04 11:50:00,34.19,34.24,34.19,34.22,59100.0,29.68,29.7234,29.68,29.706,59100.0
2012-10-04 12:00:00,34.21,34.25,34.2,34.23,34200.0,29.6974,29.7321,29.6887,29.7147,34200.0
2012-10-04 12:10:00,34.24,34.25,34.17,34.18,62000.0,29.7234,29.7321,29.6626,29.6713,62000.0
2012-10-04 12:20:00,34.18,34.23,34.13,34.13,22900.0,29.6713,29.7147,29.6279,29.6279,22900.0
2012-10-04 12:30:00,34.14,34.22,34.14,34.2,25100.0,29.6366,29.706,29.6366,29.6887,25100.0
2012-10-04 12:40:00,34.2,34.26,34.19,34.24,46700.0,29.6887,29.7408,29.68,29.7234,46700.0
2012-10-04 12:50:00,34.23,34.36,34.23,34.35,22600.0,29.7147,29.8276,29.7147,29.8189,22600.0
2012-10-04 13:00:00,34.36,34.39,34.34,34.39,30200.0,29.8276,29.8536,29.8102,29.8536,30200.0
2012-10-04 13:10:00,34.38,34.42,34.37,34.37,22400.0,29.8449,29.8797,29.8362,29.8362,22400.0
2012-10-04 13:20:00,34.37,34.41,34.3,34.35,38400.0,29.8362,29.871,29.7755,29.8189,38400.0
2012-10-04 13:30:00,34.36,34.36,34.22,34.3,63700.0,29.8276,29.8276,29.706,29.7755,63700.0
2012-10-04 13:40:00,34.3,34.37,34.24,34.36,55400.0,29.7755,29.8362,29.7234,29.8276,55400.0
2012-10-04 13:50:00,34.36,34.49,34.32,34.45,79000.0,29.8276,29.9404,29.7928,29.9057,79000.0
2012-10-04 14:00:00,34.45,34.58,34.45,34.55,92300.0,29.9057,30.0185,29.9057,29.9925,92300.0
2012-10-04 14:10:00,34.56,34.66,34.56,34.64,94200.0,30.0012,30.088,30.0012,30.0706,94200.0
2012-10-04 14:20:00,34.63,34.71,34.62,34.7,59000.0,30.062,30.1314,30.0533,30.1227,59000.0
2012-10-04 14:30:00,34.7,34.76,34.68,34.74,108900.0,30.1227,30.1748,30.1054,30.1574,108900.0
2012-10-04 14:40:00,34.74,34.93,34.72,34.9,186900.0,30.1574,30.3224,30.1401,30.2963,186900.0
2012-10-04 14:50:00,34.89,34.89,34.77,34.79,126200.0,30.2877,30.2877,30.1835,30.2008,126200.0
2012-10-04 15:00:00,34.79,34.8,34.68,34.76,103500.0,30.2008,30.2095,30.1054,30.1748,103500.0
2012-10-04 15:10:00,34.74,34.78,34.66,34.75,85700.0,30.1574,30.1922,30.088,30.1661,85700.0
2012-10-04 15:20:00,34.76,34.89,34.73,34.88,154500.0,30.1748,30.2877,30.1488,30.279,154500.0
2012-10-04 15:30:00,34.88,34.91,34.83,34.86,155400.0,30.279,30.305,30.2356,30.2616,155400.0
2012-10-04 15:40:00,34.87,34.92,34.7,34.75,342700.0,30.2703,30.3137,30.1227,30.1661,342700.0
2012-10-04 15:50:00,34.74,34.85,34.64,34.74,427100.0,30.1574,30.2529,30.0706,30.1574,427100.0
2012-10-05 09:30:00,35.35,35.77,35.05,35.39,342800.0,30.687,31.0516,30.4266,30.7217,342800.0
2012-10-05 09:40:00,35.37,36.2,35.37,36.07,340600.0,30.7043,31.4249,30.7043,31.312,340600.0
2012-10-05 09:50:00,36.03,36.18,35.78,35.88,136500.0,31.2773,31.4075,31.0603,31.1471,136500.0
2012-10-05 10:00:00,35.84,36.06,35.7,35.78,107000.0,31.1123,31.3033,30.9908,31.0603,107000.0
2012-10-05 10:10:00,35.78,36.13,35.68,36.12,186300.0,31.0603,31.3641,30.9734,31.3554,186300.0
2012-10-05 10:20:00,36.12,36.5,36.12,36.26,171700.0,31.3554,31.6853,31.3554,31.4769,171700.0
2012-10-05 10:30:00,36.26,36.37,36.04,36.07,97900.0,31.4769,31.5724,31.286,31.312,97900.0
2012-10-05 10:40:00,36.05,36.29,36.05,36.13,157500.0,31.2946,31.503,31.2946,31.3641,157500.0
2012-10-05 10:50:00,36.13,36.18,35.76,36.04,198100.0,31.3641,31.4075,31.0429,31.286,198100.0
2012-10-05 11:00:00,36.04,36.2,36.0,36.11,78800.0,31.286,31.4249,31.2512,31.3467,78800.0
2012-10-05 11:10:00,36.1,36.29,35.79,36.21,94100.0,31.338,31.503,31.0689,31.4335,94100.0
2012-10-05 11:20:00,36.19,36.46,36.06,36.19,124500.0,31.4162,31.6506,31.3033,31.4162,124500.0
2012-10-05 11:30:00,36.16,36.29,36.16,36.22,51100.0,31.3901,31.503,31.3901,31.4422,51100.0
2012-10-05 11:40:00,36.22,36.22,35.97,35.98,54800.0,31.4422,31.4422,31.2252,31.2339,54800.0
2012-10-05 11:50:00,35.99,36.1,35.95,36.03,47800.0,31.2426,31.338,31.2078,31.2773,47800.0
2012-10-05 12:00:00,36.04,36.09,35.93,36.08,40200.0,31.286,31.3294,31.1905,31.3207,40200.0
2012-10-05 12:10:00,36.08,36.22,36.04,36.1,105900.0,31.3207,31.4422,31.286,31.338,105900.0
2012-10-05 12:20:00,36.1,36.21,36.08,36.2,55100.0,31.338,31.4335,31.3207,31.4249,55100.0
2012-10-05 12:30:00,36.19,36.23,36.16,36.18,88900.0,31.4162,31.4509,31.3901,31.4075,88900.0
2012-10-05 12:40:00,36.16,36.23,36.08,36.23,63100.0,31.3901,31.4509,31.3207,31.4509,63100.0
2012-10-05 12:50:00,36.21,36.22,36.13,36.13,47000.0,31.4335,31.4422,31.3641,31.3641,47000.0
2012-10-05 13:00:00,36.13,36.18,36.08,36.17,48900.0,31.3641,31.4075,31.3207,31.3988,48900.0
2012-10-05 13:10:00,36.17,36.17,36.09,36.12,46000.0,31.3988,31.3988,31.3294,31.3554,46000.0
2012-10-05 13:20:00,36.12,36.17,36.09,36.17,52200.0,31.3554,31.3988,31.3294,31.3988,52200.0
2012-10-05 13:30:00,36.16,36.21,36.14,36.2,70900.0,31.3901,31.4335,31.3728,31.4249,70900.0
2012-10-05 13:40:00,36.2,36.2,36.09,36.13,59100.0,31.4249,31.4249,31.3294,31.3641,59100.0
2012-10-05 13:50:00,36.12,36.25,36.11,36.2,60700.0,31.3554,31.4683,31.3467,31.4249,60700.0
2012-10-05 14:00:00,36.21,36.42,36.19,36.34,109600.0,31.4335,31.6158,31.4162,31.5464,109600.0
2012-10-05 14:10:00,36.33,36.33,36.2,36.24,80100.0,31.5377,31.5377,31.4249,31.4596,80100.0
2012-10-05 14:20:00,36.23,36.26,36.16,36.17,81900.0,31.4509,31.4769,31.3901,31.3988,81900.0
2012-10-05 14:30:00,36.16,36.19,36.02,36.04,78000.0,31.3901,31.4162,31.2686,31.286,78000.0
2012-10-05 14:40:00,36.03,36.04,35.96,35.96,69400.0,31.2773,31.286,31.2165,31.2165,69400.0
2012-10-05 14:50:00,35.97,36.03,35.97,35.98,78400.0,31.2252,31.2773,31.2252,31.2339,78400.0
2012-10-05 15:00:00,35.98,36.08,35.98,36.0,82500.0,31.2339,31.3207,31.2339,31.2512,82500.0
2012-10-05 15:10:00,36.01,36.12,35.97,36.07,85800.0,31.2599,31.3554,31.2252,31.312,85800.0
2012-10-05 15:20:00,36.06,36.07,36.02,36.04,79500.0,31.3033,31.312,31.2686,31.286,79500.0
2012-10-05 15:30:00,36.03,36.07,35.97,36.05,184900.0,31.2773,31.312,31.2252,31.2946,184900.0
2012-10-05 15:40:00,36.04,36.11,36.02,36.09,144800.0,31.286,31.3467,31.2686,31.3294,144800.0
2012-10-05 15:50:00,36.1,36.2,36.04,36.2,352400.0,31.338,31.4249,31.286,31.4249,352400.0
2012-10-08 09:30:00,36.36,36.5,36.11,36.17,186800.0,31.5637,31.6853,31.3467,31.3988,186800.0
2012-10-08 09:40:00,36.15,36.28,36.08,36.22,150800.0,31.3814,31.4943,31.3207,31.4422,150800.0
2012-10-08 09:50:00,36.2,36.3,36.17,36.23,57900.0,31.4249,31.5117,31.3988,31.4509,57900.0
2012-10-08 10:00:00,36.23,36.28,36.18,36.22,80300.0,31.4509,31.4943,31.4075,31.4422,80300.0
2012-10-08 10:10:00,36.23,36.27,36.21,36.24,60400.0,31.4509,31.4856,31.4335,31.4596,60400.0
2012-10-08 10:20:00,36.24,36.26,36.23,36.23,33500.0,31.4596,31.4769,31.4509,31.4509,33500.0
2012-10-08 10:30:00,36.23,36.26,36.23,36.26,57700.0,31.4509,31.4769,31.4509,31.4769,57700.0
2012-10-08 10:40:00,36.26,36.29,36.23,36.25,38100.0,31.4769,31.503,31.4509,31.4683,38100.0
2012-10-08 10:50:00,36.25,36.27,36.2,36.2,74200.0,31.4683,31.4856,31.4249,31.4249,74200.0
2012-10-08 11:00:00,36.2,36.24,36.15,36.16,114200.0,31.4249,31.4596,31.3814,31.3901,114200.0
2012-10-08 11:10:00,36.15,36.18,36.05,36.12,32200.0,31.3814,31.4075,31.2946,31.3554,32200.0
2012-10-08 11:20:00,36.12,36.13,36.03,36.06,53500.0,31.3554,31.3641,31.2773,31.3033,53500.0
2012-10-08 11:30:00,36.05,36.12,35.99,36.08,48600.0,31.2946,31.3554,31.2426,31.3207,48600.0
2012-10-08 11:40:00,36.07,36.08,36.01,36.04,34800.0,31.312,31.3207,31.2599,31.286,34800.0
2012-10-08 11:50:00,36.06,36.08,36.04,36.06,21500.0,31.3033,31.3207,31.286,31.3033,21500.0
2012-10-08 12:00:00,36.07,36.13,36.01,36.02,34000.0,31.312,31.3641,31.2599,31.2686,34000.0
2012-10-08 12:10:00,36.02,36.14,36.01,36.1,38200.0,31.2686,31.3728,31.2599,31.338,38200.0
2012-10-08 12:20:00,36.1,36.14,36.06,36.13,36000.0,31.338,31.3728,31.3033,31.3641,36000.0
2012-10-08 12:30:00,36.14,36.14,36.06,36.1,29200.0,31.3728,31.3728,31.3033,31.338,29200.0
2012-10-08 12:40:00,36.1,36.14,36.09,36.14,21000.0,31.338,31.3728,31.3294,31.3728,21000.0
2012-10-08 12:50:00,36.15,36.18,36.11,36.17,29100.0,31.3814,31.4075,31.3467,31.3988,29100.0
2012-10-08 13:00:00,36.17,36.25,36.16,36.22,28400.0,31.3988,31.4683,31.3901,31.4422,28400.0
2012-10-08 13:10:00,36.22,36.27,36.22,36.27,11700.0,31.4422,31.4856,31.4422,31.4856,11700.0
2012-10-08 13:20:00,36.26,36.26,36.2,36.2,25300.0,31.4769,31.4769,31.4249,31.4249,25300.0
2012-10-08 13:30:00,36.21,36.28,36.21,36.25,25900.0,31.4335,31.4943,31.4335,31.4683,25900.0
2012-10-08 13:40:00,36.25,36.27,36.24,36.25,22900.0,31.4683,31.4856,31.4596,31.4683,22900.0
2012-10-08 13:50:00,36.25,36.26,36.25,36.26,8700.0,31.4683,31.4769,31.4683,31.4769,8700.0
2012-10-08 14:00:00,36.25,36.27,36.24,36.24,42600.0,31.4683,31.4856,31.4596,31.4596,42600.0
2012-10-08 14:10:00,36.25,36.33,36.25,36.32,27000.0,31.4683,31.5377,31.4683,31.529,27000.0
2012-10-08 14:20:00,36.32,36.36,36.28,36.29,33000.0,31.529,31.5637,31.4943,31.503,33000.0
2012-10-08 14:30:00,36.29,36.29,36.25,36.25,38200.0,31.503,31.503,31.4683,31.4683,38200.0
2012-10-08 14:40:00,36.25,36.32,36.24,36.29,44500.0,31.4683,31.529,31.4596,31.503,44500.0
2012-10-08 14:50:00,36.29,36.31,36.28,36.3,20400.0,31.503,31.5203,31.4943,31.5117,20400.0
2012-10-08 15:00:00,36.3,36.32,36.27,36.27,23600.0,31.5117,31.529,31.4856,31.4856,23600.0
2012-10-08 15:10:00,36.27,36.31,36.26,36.29,40800.0,31.4856,31.5203,31.4769,31.503,40800.0
2012-10-08 15:20:00,36.29,36.32,36.27,36.3,44800.0,31.503,31.529,31.4856,31.5117,44800.0
2012-10-08 15:30:00,36.29,36.36,36.28,36.3,79300.0,31.503,31.5637,31.4943,31.5117,79300.0
2012-10-08 15:40:00,36.3,36.36,36.29,36.32,74900.0,31.5117,31.5637,31.503,31.529,74900.0
2012-10-08 15:50:00,36.32,36.37,36.32,36.34,202300.0,31.529,31.5724,31.529,31.5464,202300.0
2012-10-09 09:30:00,36.3,36.44,36.23,36.3,84100.0,31.5117,31.6332,31.4509,31.5117,84100.0
2012-10-09 09:40:00,36.32,36.38,36.28,36.31,59000.0,31.529,31.5811,31.4943,31.5203,59000.0
2012-10-09 09:50:00,36.32,36.4,36.28,36.3,61200.0,31.529,31.5985,31.4943,31.5117,61200.0
2012-10-09 10:00:00,36.29,36.34,36.29,36.29,111800.0,31.503,31.5464,31.503,31.503,111800.0
2012-10-09 10:10:00,36.29,36.3,36.27,36.27,50400.0,31.503,31.5117,31.4856,31.4856,50400.0
2012-10-09 10:20:00,36.27,36.31,36.26,36.28,37200.0,31.4856,31.5203,31.4769,31.4943,37200.0
2012-10-09 10:30:00,36.28,36.33,36.25,36.27,41100.0,31.4943,31.5377,31.4683,31.4856,41100.0
2012-10-09 10:40:00,36.26,36.27,36.1,36.11,47900.0,31.4769,31.4856,31.338,31.3467,47900.0
2012-10-09 10:50:00,36.11,36.13,35.99,36.0,88600.0,31.3467,31.3641,31.2426,31.2512,88600.0
2012-10-09 11:00:00,35.99,36.09,35.98,36.05,83800.0,31.2426,31.3294,31.2339,31.2946,83800.0
2012-10-09 11:10:00,36.05,36.13,36.02,36.06,82000.0,31.2946,31.3641,31.2686,31.3033,82000.0
2012-10-09 11:20:00,36.06,36.16,36.04,36.14,69900.0,31.3033,31.3901,31.286,31.3728,69900.0
2012-10-09 11:30:00,36.12,36.23,36.12,36.2,31700.0,31.3554,31.4509,31.3554,31.4249,31700.0
2012-10-09 11:40:00,36.2,36.22,36.1,36.19,74100.0,31.4249,31.4422,31.338,31.4162,74100.0
2012-10-09 11:50:00,36.17,36.2,36.12,36.19,37900.0,31.3988,31.4249,31.3554,31.4162,37900.0
2012-10-09 12:00:00,36.19,36.33,36.19,36.31,125600.0,31.4162,31.5377,31.4162,31.5203,125600.0
2012-10-09 12:10:00,36.31,36.33,36.3,36.32,67900.0,31.5203,31.5377,31.5117,31.529,67900.0
2012-10-09 12:20:00,36.32,36.32,36.25,36.29,67800.0,31.529,31.529,31.4683,31.503,67800.0
2012-10-09 12:30:00,36.29,36.33,36.27,36.28,125100.0,31.503,31.5377,31.4856,31.4943,125100.0
2012-10-09 12:40:00,36.27,36.3,36.21,36.25,63500.0,31.4856,31.5117,31.4335,31.4683,63500.0
2012-10-09 12:50:00,36.25,36.27,36.2,36.21,54400.0,31.4683,31.4856,31.4249,31.4335,54400.0
2012-10-09 13:00:00,36.2,36.25,36.13,36.15,32100.0,31.4249,31.4683,31.3641,31.3814,32100.0
2012-10-09 13:10:00,36.15,36.18,36.13,36.13,37900.0,31.3814,31.4075,31.3641,31.3641,37900.0
2012-10-09 13:20:00,36.13,36.16,36.11,36.13,110000.0,31.3641,31.3901,31.3467,31.3641,110000.0
2012-10-09 13:30:00,36.13,36.15,36.07,36.1,67400.0,31.3641,31.3814,31.312,31.338,67400.0
2012-10-09 13:40:00,36.12,36.13,36.1,36.11,13800.0,31.3554,31.3641,31.338,31.3467,13800.0
2012-10-09 13:50:00,36.1,36.13,36.0,36.0,19500.0,31.338,31.3641,31.2512,31.2512,19500.0
2012-10-09 14:00:00,36.02,36.06,35.99,36.04,113400.0,31.2686,31.3033,31.2426,31.286,113400.0
2012-10-09 14:10:00,36.04,36.06,35.99,36.06,62000.0,31.286,31.3033,31.2426,31.3033,62000.0
2012-10-09 14:20:00,36.06,36.09,36.01,36.03,69700.0,31.3033,31.3294,31.2599,31.2773,69700.0
2012-10-09 14:30:00,36.02,36.08,36.0,36.05,61600.0,31.2686,31.3207,31.2512,31.2946,61600.0
2012-10-09 14:40:00,36.04,36.06,36.0,36.0,44200.0,31.286,31.3033,31.2512,31.2512,44200.0
2012-10-09 14:50:00,36.01,36.08,36.01,36.07,48700.0,31.2599,31.3207,31.2599,31.312,48700.0
2012-10-09 15:00:00,36.06,36.09,36.01,36.04,91900.0,31.3033,31.3294,31.2599,31.286,91900.0
2012-10-09 15:10:00,36.05,36.06,35.96,35.98,271100.0,31.2946,31.3033,31.2165,31.2339,271100.0
2012-10-09 15:20:00,35.98,36.01,35.94,35.94,108500.0,31.2339,31.2599,31.1992,31.1992,108500.0
2012-10-09 15:30:00,35.94,35.95,35.87,35.87,176900.0,31.1992,31.2078,31.1384,31.1384,176900.0
2012-10-09 15:40:00,35.87,35.92,34.71,34.72,1115200.0,31.1384,31.1818,30.1314,30.1401,1115200.0
2012-10-09 15:50:00,34.72,35.58,34.64,34.77,2349900.0,30.1401,30.8866,30.0706,30.1835,2349900.0
2012-10-10 09:30:00,35.26,35.7,35.05,35.33,482600.0,30.6088,30.9908,30.4266,30.6696,482600.0
2012-10-10 09:40:00,35.29,35.4,35.09,35.17,749100.0,30.6349,30.7304,30.4613,30.5307,749100.0
2012-10-10 09:50:00,35.18,35.53,35.14,35.52,463800.0,30.5394,30.8432,30.5047,30.8346,463800.0
2012-10-10 10:00:00,35.53,35.73,35.53,35.63,325600.0,30.8432,31.0169,30.8432,30.93,325600.0
2012-10-10 10:10:00,35.62,35.7,35.59,35.59,373700.0,30.9214,30.9908,30.8953,30.8953,373700.0
2012-10-10 10:20:00,35.6,35.61,35.44,35.46,180900.0,30.904,30.9127,30.7651,30.7825,180900.0
2012-10-10 10:30:00,35.46,35.59,35.45,35.58,197200.0,30.7825,30.8953,30.7738,30.8866,197200.0
2012-10-10 10:40:00,35.58,35.69,35.56,35.63,102500.0,30.8866,30.9821,30.8693,30.93,102500.0
2012-10-10 10:50:00,35.61,35.73,35.61,35.66,113500.0,30.9127,31.0169,30.9127,30.9561,113500.0
2012-10-10 11:00:00,35.65,35.81,35.53,35.8,106900.0,30.9474,31.0863,30.8432,31.0776,106900.0
2012-10-10 11:10:00,35.8,35.97,35.78,35.88,101100.0,31.0776,31.2252,31.0603,31.1471,101100.0
2012-10-10 11:20:00,35.88,35.88,35.68,35.7,65600.0,31.1471,31.1471,30.9734,30.9908,65600.0
2012-10-10 11:30:00,35.7,35.72,35.63,35.72,51200.0,30.9908,31.0082,30.93,31.0082,51200.0
2012-10-10 11:40:00,35.72,35.78,35.68,35.75,58300.0,31.0082,31.0603,30.9734,31.0342,58300.0
2012-10-10 11:50:00,35.75,35.75,35.6,35.61,87300.0,31.0342,31.0342,30.904,30.9127,87300.0
2012-10-10 12:00:00,35.61,35.61,35.52,35.59,100000.0,30.9127,30.9127,30.8346,30.8953,100000.0
2012-10-10 12:10:00,35.6,35.67,35.55,35.55,56500.0,30.904,30.9648,30.8606,30.8606,56500.0
2012-10-10 12:20:00,35.55,35.55,35.39,35.44,32300.0,30.8606,30.8606,30.7217,30.7651,32300.0
2012-10-10 12:30:00,35.44,35.46,35.35,35.39,57600.0,30.7651,30.7825,30.687,30.7217,57600.0
2012-10-10 12:40:00,35.39,35.47,35.36,35.46,164900.0,30.7217,30.7911,30.6957,30.7825,164900.0
2012-10-10 12:50:00,35.46,35.57,35.45,35.52,185100.0,30.7825,30.878,30.7738,30.8346,185100.0
2012-10-10 13:00:00,35.52,35.62,35.5,35.6,106800.0,30.8346,30.9214,30.8172,30.904,106800.0
2012-10-10 13:10:00,35.6,35.65,35.55,35.63,44000.0,30.904,30.9474,30.8606,30.93,44000.0
2012-10-10 13:20:00,35.65,35.87,35.64,35.83,88100.0,30.9474,31.1384,30.9387,31.1037,88100.0
2012-10-10 13:30:00,35.82,35.82,35.67,35.71,37200.0,31.095,31.095,30.9648,30.9995,37200.0
2012-10-10 13:40:00,35.69,35.71,35.57,35.59,75100.0,30.9821,30.9995,30.878,30.8953,75100.0
2012-10-10 13:50:00,35.6,35.61,35.46,35.48,56400.0,30.904,30.9127,30.7825,30.7998,56400.0
2012-10-10 14:00:00,35.5,35.62,35.5,35.54,205500.0,30.8172,30.9214,30.8172,30.8519,205500.0
2012-10-10 14:10:00,35.55,35.55,35.39,35.44,293900.0,30.8606,30.8606,30.7217,30.7651,293900.0
2012-10-10 14:20:00,35.43,35.44,35.32,35.39,74500.0,30.7564,30.7651,30.6609,30.7217,74500.0
2012-10-10 14:30:00,35.38,35.39,35.28,35.29,43800.0,30.713,30.7217,30.6262,30.6349,43800.0
2012-10-10 14:40:00,35.29,35.3,35.1,35.2,195900.0,30.6349,30.6436,30.47,30.5568,195900.0
2012-10-10 14:50:00,35.2,35.3,35.18,35.2,69500.0,30.5568,30.6436,30.5394,30.5568,69500.0
2012-10-10 15:00:00,35.2,35.39,35.2,35.39,108900.0,30.5568,30.7217,30.5568,30.7217,108900.0
2012-10-10 15:10:00,35.39,35.41,35.28,35.3,81400.0,30.7217,30.7391,30.6262,30.6436,81400.0
2012-10-10 15:20:00,35.29,35.35,35.29,35.35,139700.0,30.6349,30.687,30.6349,30.687,139700.0
2012-10-10 15:30:00,35.34,35.34,35.29,35.32,87900.0,30.6783,30.6783,30.6349,30.6609,87900.0
2012-10-10 15:40:00,35.33,35.35,35.27,35.31,156300.0,30.6696,30.687,30.6175,30.6523,156300.0
2012-10-10 15:50:00,35.3,35.32,35.29,35.32,277100.0,30.6436,30.6609,30.6349,30.6609,277100.0
2012-10-11 09:30:00,35.51,35.63,35.4,35.63,186700.0,30.8259,30.93,30.7304,30.93,186700.0
2012-10-11 09:40:00,35.65,35.83,35.61,35.66,195100.0,30.9474,31.1037,30.9127,30.9561,195100.0
2012-10-11 09:50:00,35.67,35.67,35.5,35.5,38500.0,30.9648,30.9648,30.8172,30.8172,38500.0
2012-10-11 10:00:00,35.51,35.59,35.51,35.58,38800.0,30.8259,30.8953,30.8259,30.8866,38800.0
2012-10-11 10:10:00,35.57,35.57,35.5,35.51,43100.0,30.878,30.878,30.8172,30.8259,43100.0
2012-10-11 10:20:00,35.52,35.53,35.49,35.5,43900.0,30.8346,30.8432,30.8085,30.8172,43900.0
2012-10-11 10:30:00,35.51,35.56,35.48,35.51,209400.0,30.8259,30.8693,30.7998,30.8259,209400.0
2012-10-11 10:40:00,35.51,35.53,35.46,35.48,45000.0,30.8259,30.8432,30.7825,30.7998,45000.0
2012-10-11 10:50:00,35.48,35.52,35.46,35.51,37000.0,30.7998,30.8346,30.7825,30.8259,37000.0
2012-10-11 11:00:00,35.5,35.53,35.48,35.49,187300.0,30.8172,30.8432,30.7998,30.8085,187300.0
2012-10-11 11:10:00,35.49,35.59,35.48,35.52,310900.0,30.8085,30.8953,30.7998,30.8346,310900.0
2012-10-11 11:20:00,35.52,35.55,35.5,35.5,35800.0,30.8346,30.8606,30.8172,30.8172,35800.0
2012-10-11 11:30:00,35.49,35.55,35.47,35.5,26300.0,30.8085,30.8606,30.7911,30.8172,26300.0
2012-10-11 11:40:00,35.5,35.5,35.44,35.47,21900.0,30.8172,30.8172,30.7651,30.7911,21900.0
2012-10-11 11:50:00,35.48,35.49,35.35,35.38,36200.0,30.7998,30.8085,30.687,30.713,36200.0
2012-10-11 12:00:00,35.37,35.41,35.34,35.39,19200.0,30.7043,30.7391,30.6783,30.7217,19200.0
2012-10-11 12:10:00,35.38,35.45,35.38,35.42,37900.0,30.713,30.7738,30.713,30.7477,37900.0
2012-10-11 12:20:00,35.42,35.49,35.39,35.48,130800.0,30.7477,30.8085,30.7217,30.7998,130800.0
2012-10-11 12:30:00,35.48,35.51,35.45,35.46,28300.0,30.7998,30.8259,30.7738,30.7825,28300.0
2012-10-11 12:40:00,35.45,35.45,35.4,35.43,35700.0,30.7738,30.7738,30.7304,30.7564,35700.0
2012-10-11 12:50:00,35.43,35.45,35.42,35.42,22000.0,30.7564,30.7738,30.7477,30.7477,22000.0
2012-10-11 13:00:00,35.41,35.45,35.39,35.45,26000.0,30.7391,30.7738,30.7217,30.7738,26000.0
2012-10-11 13:10:00,35.45,35.52,35.44,35.51,36000.0,30.7738,30.8346,30.7651,30.8259,36000.0
2012-10-11 13:20:00,35.51,35.53,35.47,35.51,38600.0,30.8259,30.8432,30.7911,30.8259,38600.0
2012-10-11 13:30:00,35.52,35.52,35.48,35.49,26600.0,30.8346,30.8346,30.7998,30.8085,26600.0
2012-10-11 13:40:00,35.49,35.54,35.49,35.5,48000.0,30.8085,30.8519,30.8085,30.8172,48000.0
2012-10-11 13:50:00,35.5,35.55,35.48,35.54,26700.0,30.8172,30.8606,30.7998,30.8519,26700.0
2012-10-11 14:00:00,35.53,35.54,35.47,35.5,142400.0,30.8432,30.8519,30.7911,30.8172,142400.0
2012-10-11 14:10:00,35.48,35.53,35.47,35.47,16700.0,30.7998,30.8432,30.7911,30.7911,16700.0
2012-10-11 14:20:00,35.47,35.5,35.41,35.43,57900.0,30.7911,30.8172,30.7391,30.7564,57900.0
2012-10-11 14:30:00,35.44,35.48,35.39,35.44,98200.0,30.7651,30.7998,30.7217,30.7651,98200.0
2012-10-11 14:40:00,35.45,35.48,35.4,35.42,61700.0,30.7738,30.7998,30.7304,30.7477,61700.0
2012-10-11 14:50:00,35.42,35.45,35.37,35.37,50700.0,30.7477,30.7738,30.7043,30.7043,50700.0
2012-10-11 15:00:00,35.37,35.4,35.24,35.24,95200.0,30.7043,30.7304,30.5915,30.5915,95200.0
2012-10-11 15:10:00,35.25,35.31,35.25,35.25,88800.0,30.6002,30.6523,30.6002,30.6002,88800.0
2012-10-11 15:20:00,35.25,35.28,35.22,35.25,81000.0,30.6002,30.6262,30.5741,30.6002,81000.0
2012-10-11 15:30:00,35.26,35.27,35.22,35.23,79800.0,30.6088,30.6175,30.5741,30.5828,79800.0
2012-10-11 15:40:00,35.22,35.26,35.22,35.26,338300.0,30.5741,30.6088,30.5741,30.6088,338300.0
2012-10-11 15:50:00,35.25,35.26,35.2,35.2,279000.0,30.6002,30.6088,30.5568,30.5568,279000.0
2012-10-12 09:30:00,35.37,35.44,35.12,35.25,141300.0,30.7043,30.7651,30.4873,30.6002,141300.0
2012-10-12 09:40:00,35.25,35.26,35.14,35.21,60100.0,30.6002,30.6088,30.5047,30.5654,60100.0
2012-10-12 09:50:00,35.2,35.24,35.13,35.19,58800.0,30.5568,30.5915,30.496,30.5481,58800.0
2012-10-12 10:00:00,35.2,35.23,35.12,35.14,112500.0,30.5568,30.5828,30.4873,30.5047,112500.0
2012-10-12 10:10:00,35.15,35.16,34.96,35.03,105100.0,30.5134,30.522,30.3484,30.4092,105100.0
2012-10-12 10:20:00,35.01,35.06,34.93,34.97,48700.0,30.3918,30.4352,30.3224,30.3571,48700.0
2012-10-12 10:30:00,34.97,34.97,34.85,34.86,265900.0,30.3571,30.3571,30.2529,30.2616,265900.0
2012-10-12 10:40:00,34.87,34.93,34.86,34.9,62100.0,30.2703,30.3224,30.2616,30.2963,62100.0
2012-10-12 10:50:00,34.9,34.91,34.78,34.8,144300.0,30.2963,30.305,30.1922,30.2095,144300.0
2012-10-12 11:00:00,34.8,34.81,34.63,34.69,191800.0,30.2095,30.2182,30.062,30.114,191800.0
2012-10-12 11:10:00,34.68,34.72,34.65,34.7,109100.0,30.1054,30.1401,30.0793,30.1227,109100.0
2012-10-12 11:20:00,34.7,34.72,34.67,34.7,65200.0,30.1227,30.1401,30.0967,30.1227,65200.0
2012-10-12 11:30:00,34.71,34.73,34.64,34.71,160200.0,30.1314,30.1488,30.0706,30.1314,160200.0
2012-10-12 11:40:00,34.71,34.76,34.69,34.69,101700.0,30.1314,30.1748,30.114,30.114,101700.0
2012-10-12 11:50:00,34.69,34.75,34.67,34.73,31500.0,30.114,30.1661,30.0967,30.1488,31500.0
2012-10-12 12:00:00,34.73,34.78,34.71,34.76,50500.0,30.1488,30.1922,30.1314,30.1748,50500.0
2012-10-12 12:10:00,34.76,34.87,34.76,34.84,137100.0,30.1748,30.2703,30.1748,30.2443,137100.0
2012-10-12 12:20:00,34.84,34.85,34.82,34.84,15900.0,30.2443,30.2529,30.2269,30.2443,15900.0
2012-10-12 12:30:00,34.83,34.86,34.75,34.77,17600.0,30.2356,30.2616,30.1661,30.1835,17600.0
2012-10-12 12:40:00,34.76,34.76,34.68,34.73,21900.0,30.1748,30.1748,30.1054,30.1488,21900.0
2012-10-12 12:50:00,34.73,34.73,34.65,34.66,82600.0,30.1488,30.1488,30.0793,30.088,82600.0
2012-10-12 13:00:00,34.65,34.73,34.65,34.67,70300.0,30.0793,30.1488,30.0793,30.0967,70300.0
2012-10-12 13:10:00,34.66,34.68,34.65,34.66,20300.0,30.088,30.1054,30.0793,30.088,20300.0
2012-10-12 13:20:00,34.66,34.71,34.65,34.69,51500.0,30.088,30.1314,30.0793,30.114,51500.0
2012-10-12 13:30:00,34.69,34.81,34.67,34.81,167500.0,30.114,30.2182,30.0967,30.2182,167500.0
2012-10-12 13:40:00,34.81,34.81,34.72,34.76,82100.0,30.2182,30.2182,30.1401,30.1748,82100.0
2012-10-12 13:50:00,34.76,34.78,34.74,34.77,73600.0,30.1748,30.1922,30.1574,30.1835,73600.0
2012-10-12 14:00:00,34.78,34.81,34.75,34.79,127100.0,30.1922,30.2182,30.1661,30.2008,127100.0
2012-10-12 14:10:00,34.79,34.8,34.76,34.8,25900.0,30.2008,30.2095,30.1748,30.2095,25900.0
2012-10-12 14:20:00,34.8,34.88,34.78,34.88,29700.0,30.2095,30.279,30.1922,30.279,29700.0
2012-10-12 14:30:00,34.88,34.91,34.86,34.88,93000.0,30.279,30.305,30.2616,30.279,93000.0
2012-10-12 14:40:00,34.89,34.93,34.87,34.91,18300.0,30.2877,30.3224,30.2703,30.305,18300.0
2012-10-12 14:50:00,34.9,35.04,34.9,35.03,208400.0,30.2963,30.4179,30.2963,30.4092,208400.0
2012-10-12 15:00:00,35.03,35.09,35.01,35.08,259100.0,30.4092,30.4613,30.3918,30.4526,259100.0
2012-10-12 15:10:00,35.06,35.13,35.03,35.05,102400.0,30.4352,30.496,30.4092,30.4266,102400.0
2012-10-12 15:20:00,35.05,35.08,35.01,35.06,121300.0,30.4266,30.4526,30.3918,30.4352,121300.0
2012-10-12 15:30:00,35.05,35.08,34.98,35.01,75600.0,30.4266,30.4526,30.3658,30.3918,75600.0
2012-10-12 15:40:00,35.0,35.01,34.93,34.93,232100.0,30.3831,30.3918,30.3224,30.3224,232100.0
2012-10-12 15:50:00,34.93,35.0,34.93,34.99,340500.0,30.3224,30.3831,30.3224,30.3745,340500.0
2012-10-15 09:30:00,34.98,35.14,34.93,35.06,32600.0,30.3658,30.5047,30.3224,30.4352,32600.0
2012-10-15 09:40:00,35.06,35.2,35.04,35.18,99600.0,30.4352,30.5568,30.4179,30.5394,99600.0
2012-10-15 09:50:00,35.17,35.23,35.08,35.21,30100.0,30.5307,30.5828,30.4526,30.5654,30100.0
2012-10-15 10:00:00,35.23,35.25,35.11,35.14,66400.0,30.5828,30.6002,30.4786,30.5047,66400.0
2012-10-15 10:10:00,35.14,35.21,35.06,35.17,46900.0,30.5047,30.5654,30.4352,30.5307,46900.0
2012-10-15 10:20:00,35.18,35.22,35.15,35.16,16500.0,30.5394,30.5741,30.5134,30.522,16500.0
2012-10-15 10:30:00,35.15,35.16,35.07,35.09,19700.0,30.5134,30.522,30.4439,30.4613,19700.0
2012-10-15 10:40:00,35.07,35.16,35.06,35.09,71200.0,30.4439,30.522,30.4352,30.4613,71200.0
2012-10-15 10:50:00,35.08,35.12,35.06,35.08,13800.0,30.4526,30.4873,30.4352,30.4526,13800.0
2012-10-15 11:00:00,35.08,35.08,35.0,35.05,175000.0,30.4526,30.4526,30.3831,30.4266,175000.0
2012-10-15 11:10:00,35.05,35.09,35.04,35.09,38000.0,30.4266,30.4613,30.4179,30.4613,38000.0
2012-10-15 11:20:00,35.1,35.13,35.09,35.1,35300.0,30.47,30.496,30.4613,30.47,35300.0
2012-10-15 11:30:00,35.1,35.2,35.1,35.2,9700.0,30.47,30.5568,30.47,30.5568,9700.0
2012-10-15 11:40:00,35.2,35.29,35.2,35.23,17600.0,30.5568,30.6349,30.5568,30.5828,17600.0
2012-10-15 11:50:00,35.24,35.28,35.18,35.18,17600.0,30.5915,30.6262,30.5394,30.5394,17600.0
2012-10-15 12:00:00,35.19,35.22,35.15,35.21,16300.0,30.5481,30.5741,30.5134,30.5654,16300.0
2012-10-15 12:10:00,35.21,35.22,35.18,35.22,16200.0,30.5654,30.5741,30.5394,30.5741,16200.0
2012-10-15 12:20:00,35.22,35.36,35.22,35.35,27200.0,30.5741,30.6957,30.5741,30.687,27200.0
2012-10-15 12:30:00,35.35,35.36,35.31,35.36,10600.0,30.687,30.6957,30.6523,30.6957,10600.0
2012-10-15 12:40:00,35.37,35.38,35.35,35.35,11700.0,30.7043,30.713,30.687,30.687,11700.0
2012-10-15 12:50:00,35.35,35.37,35.33,35.37,16200.0,30.687,30.7043,30.6696,30.7043,16200.0
2012-10-15 13:00:00,35.36,35.42,35.36,35.42,17200.0,30.6957,30.7477,30.6957,30.7477,17200.0
2012-10-15 13:10:00,35.42,35.43,35.39,35.43,14700.0,30.7477,30.7564,30.7217,30.7564,14700.0
2012-10-15 13:20:00,35.43,35.46,35.43,35.46,56800.0,30.7564,30.7825,30.7564,30.7825,56800.0
2012-10-15 13:30:00,35.46,35.47,35.43,35.46,77600.0,30.7825,30.7911,30.7564,30.7825,77600.0
2012-10-15 13:40:00,35.46,35.47,35.45,35.47,10500.0,30.7825,30.7911,30.7738,30.7911,10500.0
2012-10-15 13:50:00,35.47,35.53,35.45,35.5,64200.0,30.7911,30.8432,30.7738,30.8172,64200.0
2012-10-15 14:00:00,35.5,35.53,35.47,35.5,47700.0,30.8172,30.8432,30.7911,30.8172,47700.0
2012-10-15 14:10:00,35.49,35.5,35.47,35.49,20100.0,30.8085,30.8172,30.7911,30.8085,20100.0
2012-10-15 14:20:00,35.48,35.55,35.48,35.52,56900.0,30.7998,30.8606,30.7998,30.8346,56900.0
2012-10-15 14:30:00,35.52,35.53,35.47,35.53,57300.0,30.8346,30.8432,30.7911,30.8432,57300.0
2012-10-15 14:40:00,35.53,35.53,35.4,35.4,28600.0,30.8432,30.8432,30.7304,30.7304,28600.0
2012-10-15 14:50:00,35.4,35.41,35.32,35.34,30700.0,30.7304,30.7391,30.6609,30.6783,30700.0
2012-10-15 15:00:00,35.34,35.39,35.3,35.3,35400.0,30.6783,30.7217,30.6436,30.6436,35400.0
2012-10-15 15:10:00,35.3,35.34,35.29,35.33,36900.0,30.6436,30.6783,30.6349,30.6696,36900.0
2012-10-15 15:20:00,35.32,35.33,35.28,35.29,194800.0,30.6609,30.6696,30.6262,30.6349,194800.0
2012-10-15 15:30:00,35.29,35.46,35.28,35.46,58900.0,30.6349,30.7825,30.6262,30.7825,58900.0
2012-10-15 15:40:00,35.46,35.52,35.45,35.52,66400.0,30.7825,30.8346,30.7738,30.8346,66400.0
2012-10-15 15:50:00,35.52,35.59,35.51,35.56,245300.0,30.8346,30.8953,30.8259,30.8693,245300.0
2012-10-16 09:30:00,35.83,35.88,35.62,35.68,103100.0,31.1037,31.1471,30.9214,30.9734,103100.0
2012-10-16 09:40:00,35.68,35.84,35.64,35.82,57900.0,30.9734,31.1123,30.9387,31.095,57900.0
2012-10-16 09:50:00,35.83,35.95,35.81,35.91,38500.0,31.1037,31.2078,31.0863,31.1731,38500.0
2012-10-16 10:00:00,35.92,35.92,35.84,35.87,33300.0,31.1818,31.1818,31.1123,31.1384,33300.0
2012-10-16 10:10:00,35.86,35.86,35.66,35.68,61000.0,31.1297,31.1297,30.9561,30.9734,61000.0
2012-10-16 10:20:00,35.67,35.67,35.58,35.63,40800.0,30.9648,30.9648,30.8866,30.93,40800.0
2012-10-16 10:30:00,35.63,35.67,35.59,35.59,30000.0,30.93,30.9648,30.8953,30.8953,30000.0
2012-10-16 10:40:00,35.6,35.64,35.57,35.64,29100.0,30.904,30.9387,30.878,30.9387,29100.0
2012-10-16 10:50:00,35.63,35.67,35.56,35.67,61500.0,30.93,30.9648,30.8693,30.9648,61500.0
2012-10-16 11:00:00,35.67,35.72,35.65,35.66,49800.0,30.9648,31.0082,30.9474,30.9561,49800.0
2012-10-16 11:10:00,35.66,35.68,35.63,35.68,174900.0,30.9561,30.9734,30.93,30.9734,174900.0
2012-10-16 11:20:00,35.69,35.7,35.65,35.68,17100.0,30.9821,30.9908,30.9474,30.9734,17100.0
2012-10-16 11:30:00,35.69,35.77,35.66,35.67,21900.0,30.9821,31.0516,30.9561,30.9648,21900.0
2012-10-16 11:40:00,35.67,35.69,35.61,35.61,52200.0,30.9648,30.9821,30.9127,30.9127,52200.0
2012-10-16 11:50:00,35.61,35.62,35.59,35.62,60000.0,30.9127,30.9214,30.8953,30.9214,60000.0
2012-10-16 12:00:00,35.62,35.62,35.57,35.62,14900.0,30.9214,30.9214,30.878,30.9214,14900.0
2012-10-16 12:10:00,35.63,35.64,35.54,35.54,9200.0,30.93,30.9387,30.8519,30.8519,9200.0
2012-10-16 12:20:00,35.55,35.55,35.51,35.53,11900.0,30.8606,30.8606,30.8259,30.8432,11900.0
2012-10-16 12:30:00,35.52,35.54,35.48,35.48,18000.0,30.8346,30.8519,30.7998,30.7998,18000.0
2012-10-16 12:40:00,35.49,35.5,35.48,35.49,15700.0,30.8085,30.8172,30.7998,30.8085,15700.0
2012-10-16 12:50:00,35.49,35.5,35.48,35.48,13500.0,30.8085,30.8172,30.7998,30.7998,13500.0
2012-10-16 13:00:00,35.48,35.5,35.48,35.5,39900.0,30.7998,30.8172,30.7998,30.8172,39900.0
2012-10-16 13:10:00,35.5,35.5,35.48,35.49,6100.0,30.8172,30.8172,30.7998,30.8085,6100.0
2012-10-16 13:20:00,35.49,35.5,35.48,35.5,14400.0,30.8085,30.8172,30.7998,30.8172,14400.0
2012-10-16 13:30:00,35.49,35.55,35.49,35.54,17500.0,30.8085,30.8606,30.8085,30.8519,17500.0
2012-10-16 13:40:00,35.54,35.57,35.53,35.55,16700.0,30.8519,30.878,30.8432,30.8606,16700.0
2012-10-16 13:50:00,35.55,35.56,35.54,35.55,8900.0,30.8606,30.8693,30.8519,30.8606,8900.0
2012-10-16 14:00:00,35.55,35.61,35.55,35.59,22800.0,30.8606,30.9127,30.8606,30.8953,22800.0
2012-10-16 14:10:00,35.59,35.62,35.57,35.62,50100.0,30.8953,30.9214,30.878,30.9214,50100.0
2012-10-16 14:20:00,35.62,35.63,35.58,35.59,7800.0,30.9214,30.93,30.8866,30.8953,7800.0
2012-10-16 14:30:00,35.6,35.61,35.57,35.61,18200.0,30.904,30.9127,30.878,30.9127,18200.0
2012-10-16 14:40:00,35.61,35.65,35.61,35.64,16400.0,30.9127,30.9474,30.9127,30.9387,16400.0
2012-10-16 14:50:00,35.65,35.67,35.64,35.67,28100.0,30.9474,30.9648,30.9387,30.9648,28100.0
2012-10-16 15:00:00,35.67,35.68,35.65,35.67,32000.0,30.9648,30.9734,30.9474,30.9648,32000.0
2012-10-16 15:10:00,35.67,35.72,35.65,35.68,43000.0,30.9648,31.0082,30.9474,30.9734,43000.0
2012-10-16 15:20:00,35.68,35.7,35.65,35.68,47200.0,30.9734,30.9908,30.9474,30.9734,47200.0
2012-10-16 15:30:00,35.69,35.71,35.67,35.7,66000.0,30.9821,30.9995,30.9648,30.9908,66000.0
2012-10-16 15:40:00,35.7,35.72,35.68,35.7,76200.0,30.9908,31.0082,30.9734,30.9908,76200.0
2012-10-16 15:50:00,35.69,35.79,35.68,35.79,157300.0,30.9821,31.0689,30.9734,31.0689,157300.0
2012-10-17 09:30:00,35.91,36.04,35.77,36.04,75500.0,31.1731,31.286,31.0516,31.286,75500.0
2012-10-17 09:40:00,36.05,36.18,35.94,36.01,51200.0,31.2946,31.4075,31.1992,31.2599,51200.0
2012-10-17 09:50:00,36.01,36.15,35.97,36.12,39200.0,31.2599,31.3814,31.2252,31.3554,39200.0
2012-10-17 10:00:00,36.12,36.24,36.03,36.11,99300.0,31.3554,31.4596,31.2773,31.3467,99300.0
2012-10-17 10:10:00,36.08,36.22,36.04,36.19,53500.0,31.3207,31.4422,31.286,31.4162,53500.0
2012-10-17 10:20:00,36.19,36.25,36.15,36.19,56600.0,31.4162,31.4683,31.3814,31.4162,56600.0
2012-10-17 10:30:00,36.2,36.45,36.19,36.44,61500.0,31.4249,31.6419,31.4162,31.6332,61500.0
2012-10-17 10:40:00,36.45,36.48,36.31,36.36,79200.0,31.6419,31.6679,31.5203,31.5637,79200.0
2012-10-17 10:50:00,36.35,36.47,36.35,36.46,71900.0,31.5551,31.6592,31.5551,31.6506,71900.0
2012-10-17 11:00:00,36.46,36.47,36.32,36.43,52800.0,31.6506,31.6592,31.529,31.6245,52800.0
2012-10-17 11:10:00,36.43,36.5,36.36,36.43,65500.0,31.6245,31.6853,31.5637,31.6245,65500.0
2012-10-17 11:20:00,36.42,36.49,36.42,36.46,37000.0,31.6158,31.6766,31.6158,31.6506,37000.0
2012-10-17 11:30:00,36.47,36.58,36.45,36.56,189400.0,31.6592,31.7547,31.6419,31.7374,189400.0
2012-10-17 11:40:00,36.57,36.62,36.56,36.6,107200.0,31.746,31.7895,31.7374,31.7721,107200.0
2012-10-17 11:50:00,36.6,36.62,36.6,36.61,37800.0,31.7721,31.7895,31.7721,31.7808,37800.0
2012-10-17 12:00:00,36.62,36.72,36.61,36.7,136700.0,31.7895,31.8763,31.7808,31.8589,136700.0
2012-10-17 12:10:00,36.71,36.71,36.64,36.7,56800.0,31.8676,31.8676,31.8068,31.8589,56800.0
2012-10-17 12:20:00,36.69,36.7,36.65,36.66,42900.0,31.8502,31.8589,31.8155,31.8242,42900.0
2012-10-17 12:30:00,36.66,36.68,36.63,36.66,69600.0,31.8242,31.8415,31.7981,31.8242,69600.0
2012-10-17 12:40:00,36.67,36.7,36.64,36.7,95400.0,31.8329,31.8589,31.8068,31.8589,95400.0
2012-10-17 12:50:00,36.7,36.76,36.68,36.76,49500.0,31.8589,31.911,31.8415,31.911,49500.0
2012-10-17 13:00:00,36.76,36.96,36.76,36.96,84500.0,31.911,32.0846,31.911,32.0846,84500.0
2012-10-17 13:10:00,36.97,36.98,36.84,36.84,105900.0,32.0933,32.102,31.9804,31.9804,105900.0
2012-10-17 13:20:00,36.86,36.95,36.83,36.83,88500.0,31.9978,32.0759,31.9718,31.9718,88500.0
2012-10-17 13:30:00,36.83,36.84,36.76,36.77,83900.0,31.9718,31.9804,31.911,31.9197,83900.0
2012-10-17 13:40:00,36.77,36.8,36.7,36.7,56500.0,31.9197,31.9457,31.8589,31.8589,56500.0
2012-10-17 13:50:00,36.71,36.81,36.66,36.81,64600.0,31.8676,31.9544,31.8242,31.9544,64600.0
2012-10-17 14:00:00,36.81,36.84,36.77,36.84,32200.0,31.9544,31.9804,31.9197,31.9804,32200.0
2012-10-17 14:10:00,36.84,36.9,36.8,36.89,62800.0,31.9804,32.0325,31.9457,32.0238,62800.0
2012-10-17 14:20:00,36.88,36.92,36.8,36.8,53900.0,32.0152,32.0499,31.9457,31.9457,53900.0
2012-10-17 14:30:00,36.79,36.89,36.79,36.87,45900.0,31.937,32.0238,31.937,32.0065,45900.0
2012-10-17 14:40:00,36.87,36.92,36.85,36.9,65500.0,32.0065,32.0499,31.9891,32.0325,65500.0
2012-10-17 14:50:00,36.9,36.91,36.88,36.91,42200.0,32.0325,32.0412,32.0152,32.0412,42200.0
2012-10-17 15:00:00,36.91,36.92,36.79,36.86,137500.0,32.0412,32.0499,31.937,31.9978,137500.0
2012-10-17 15:10:00,36.86,36.87,36.82,36.83,82700.0,31.9978,32.0065,31.9631,31.9718,82700.0
2012-10-17 15:20:00,36.83,36.85,36.82,36.83,72900.0,31.9718,31.9891,31.9631,31.9718,72900.0
2012-10-17 15:30:00,36.82,36.83,36.76,36.79,119600.0,31.9631,31.9718,31.911,31.937,119600.0
2012-10-17 15:40:00,36.78,36.87,36.78,36.86,447900.0,31.9283,32.0065,31.9283,31.9978,447900.0
2012-10-17 15:50:00,36.86,36.92,36.84,36.92,216100.0,31.9978,32.0499,31.9804,32.0499,216100.0
2012-10-18 09:30:00,36.82,36.85,36.4,36.77,43700.0,31.9631,31.9891,31.5985,31.9197,43700.0
2012-10-18 09:40:00,36.77,36.78,36.56,36.7,142000.0,31.9197,31.9283,31.7374,31.8589,142000.0
2012-10-18 09:50:00,36.74,36.74,36.59,36.7,19200.0,31.8936,31.8936,31.7634,31.8589,19200.0
2012-10-18 10:00:00,36.69,36.83,36.52,36.55,40700.0,31.8502,31.9718,31.7026,31.7287,40700.0
2012-10-18 10:10:00,36.55,36.58,36.49,36.5,56000.0,31.7287,31.7547,31.6766,31.6853,56000.0
2012-10-18 10:20:00,36.5,36.59,36.43,36.43,60800.0,31.6853,31.7634,31.6245,31.6245,60800.0
2012-10-18 10:30:00,36.43,36.65,36.41,36.64,78200.0,31.6245,31.8155,31.6072,31.8068,78200.0
2012-10-18 10:40:00,36.63,36.66,36.55,36.59,59100.0,31.7981,31.8242,31.7287,31.7634,59100.0
2012-10-18 10:50:00,36.58,36.62,36.54,36.59,25200.0,31.7547,31.7895,31.72,31.7634,25200.0
2012-10-18 11:00:00,36.58,36.58,36.51,36.53,30300.0,31.7547,31.7547,31.694,31.7113,30300.0
2012-10-18 11:10:00,36.53,36.55,36.52,36.52,23300.0,31.7113,31.7287,31.7026,31.7026,23300.0
2012-10-18 11:20:00,36.52,36.59,36.52,36.53,19300.0,31.7026,31.7634,31.7026,31.7113,19300.0
2012-10-18 11:30:00,36.53,36.57,36.51,36.52,36800.0,31.7113,31.746,31.694,31.7026,36800.0
2012-10-18 11:40:00,36.52,36.6,36.5,36.6,42100.0,31.7026,31.7721,31.6853,31.7721,42100.0
2012-10-18 11:50:00,36.62,36.62,36.53,36.57,33000.0,31.7895,31.7895,31.7113,31.746,33000.0
2012-10-18 12:00:00,36.58,36.61,36.57,36.59,16300.0,31.7547,31.7808,31.746,31.7634,16300.0
2012-10-18 12:10:00,36.6,36.64,36.59,36.63,14000.0,31.7721,31.8068,31.7634,31.7981,14000.0
2012-10-18 12:20:00,36.61,36.71,36.58,36.68,15500.0,31.7808,31.8676,31.7547,31.8415,15500.0
2012-10-18 12:30:00,36.68,36.68,36.5,36.53,49800.0,31.8415,31.8415,31.6853,31.7113,49800.0
2012-10-18 12:40:00,36.51,36.52,36.44,36.47,16400.0,31.694,31.7026,31.6332,31.6592,16400.0
2012-10-18 12:50:00,36.46,36.49,36.37,36.38,17400.0,31.6506,31.6766,31.5724,31.5811,17400.0
2012-10-18 13:00:00,36.39,36.47,36.36,36.36,15700.0,31.5898,31.6592,31.5637,31.5637,15700.0
2012-10-18 13:10:00,36.35,36.36,36.24,36.25,37300.0,31.5551,31.5637,31.4596,31.4683,37300.0
2012-10-18 13:20:00,36.24,36.35,36.22,36.34,51400.0,31.4596,31.5551,31.4422,31.5464,51400.0
2012-10-18 13:30:00,36.33,36.33,36.27,36.27,50900.0,31.5377,31.5377,31.4856,31.4856,50900.0
2012-10-18 13:40:00,36.28,36.37,36.27,36.36,35600.0,31.4943,31.5724,31.4856,31.5637,35600.0
2012-10-18 13:50:00,36.37,36.37,36.3,36.32,25600.0,31.5724,31.5724,31.5117,31.529,25600.0
2012-10-18 14:00:00,36.31,36.38,36.31,36.32,32400.0,31.5203,31.5811,31.5203,31.529,32400.0
2012-10-18 14:10:00,36.33,36.38,36.31,36.35,29800.0,31.5377,31.5811,31.5203,31.5551,29800.0
2012-10-18 14:20:00,36.35,36.36,36.26,36.26,65700.0,31.5551,31.5637,31.4769,31.4769,65700.0
2012-10-18 14:30:00,36.26,36.27,36.11,36.11,115900.0,31.4769,31.4856,31.3467,31.3467,115900.0
2012-10-18 14:40:00,36.11,36.2,36.05,36.14,76600.0,31.3467,31.4249,31.2946,31.3728,76600.0
2012-10-18 14:50:00,36.14,36.28,36.14,36.28,27600.0,31.3728,31.4943,31.3728,31.4943,27600.0
2012-10-18 15:00:00,36.28,36.33,36.23,36.31,39500.0,31.4943,31.5377,31.4509,31.5203,39500.0
2012-10-18 15:10:00,36.32,36.32,36.27,36.3,41300.0,31.529,31.529,31.4856,31.5117,41300.0
2012-10-18 15:20:00,36.3,36.33,36.29,36.31,45100.0,31.5117,31.5377,31.503,31.5203,45100.0
2012-10-18 15:30:00,36.31,36.33,36.29,36.3,51700.0,31.5203,31.5377,31.503,31.5117,51700.0
2012-10-18 15:40:00,36.3,36.34,36.27,36.29,154000.0,31.5117,31.5464,31.4856,31.503,154000.0
2012-10-18 15:50:00,36.28,36.33,36.26,36.33,153800.0,31.4943,31.5377,31.4769,31.5377,153800.0
2012-10-19 09:30:00,36.21,36.22,36.03,36.03,108600.0,31.4335,31.4422,31.2773,31.2773,108600.0
2012-10-19 09:40:00,36.03,36.06,35.9,35.9,44500.0,31.2773,31.3033,31.1644,31.1644,44500.0
2012-10-19 09:50:00,35.9,35.9,35.79,35.82,28200.0,31.1644,31.1644,31.0689,31.095,28200.0
2012-10-19 10:00:00,35.82,35.92,35.81,35.84,22700.0,31.095,31.1818,31.0863,31.1123,22700.0
2012-10-19 10:10:00,35.83,35.83,35.76,35.76,26900.0,31.1037,31.1037,31.0429,31.0429,26900.0
2012-10-19 10:20:00,35.76,35.8,35.73,35.77,10000.0,31.0429,31.0776,31.0169,31.0516,10000.0
2012-10-19 10:30:00,35.77,35.78,35.74,35.78,23400.0,31.0516,31.0603,31.0255,31.0603,23400.0
2012-10-19 10:40:00,35.78,35.79,35.74,35.75,38000.0,31.0603,31.0689,31.0255,31.0342,38000.0
2012-10-19 10:50:00,35.75,35.76,35.71,35.71,17900.0,31.0342,31.0429,30.9995,30.9995,17900.0
2012-10-19 11:00:00,35.71,35.72,35.6,35.6,21700.0,30.9995,31.0082,30.904,30.904,21700.0
2012-10-19 11:10:00,35.61,35.61,35.5,35.52,32900.0,30.9127,30.9127,30.8172,30.8346,32900.0
2012-10-19 11:20:00,35.53,35.56,35.48,35.49,27300.0,30.8432,30.8693,30.7998,30.8085,27300.0
2012-10-19 11:30:00,35.49,35.49,35.44,35.47,20500.0,30.8085,30.8085,30.7651,30.7911,20500.0
2012-10-19 11:40:00,35.47,35.49,35.45,35.48,30600.0,30.7911,30.8085,30.7738,30.7998,30600.0
2012-10-19 11:50:00,35.47,35.56,35.46,35.56,39800.0,30.7911,30.8693,30.7825,30.8693,39800.0
2012-10-19 12:00:00,35.55,35.55,35.45,35.48,14000.0,30.8606,30.8606,30.7738,30.7998,14000.0
2012-10-19 12:10:00,35.48,35.5,35.3,35.32,52400.0,30.7998,30.8172,30.6436,30.6609,52400.0
2012-10-19 12:20:00,35.32,35.34,35.3,35.33,25300.0,30.6609,30.6783,30.6436,30.6696,25300.0
2012-10-19 12:30:00,35.34,35.41,35.34,35.37,32200.0,30.6783,30.7391,30.6783,30.7043,32200.0
2012-10-19 12:40:00,35.36,35.46,35.36,35.43,14400.0,30.6957,30.7825,30.6957,30.7564,14400.0
2012-10-19 12:50:00,35.44,35.47,35.43,35.46,16200.0,30.7651,30.7911,30.7564,30.7825,16200.0
2012-10-19 13:00:00,35.45,35.47,35.44,35.45,12500.0,30.7738,30.7911,30.7651,30.7738,12500.0
2012-10-19 13:10:00,35.44,35.48,35.44,35.47,30400.0,30.7651,30.7998,30.7651,30.7911,30400.0
2012-10-19 13:20:00,35.46,35.51,35.45,35.5,14800.0,30.7825,30.8259,30.7738,30.8172,14800.0
2012-10-19 13:30:00,35.5,35.52,35.48,35.48,27500.0,30.8172,30.8346,30.7998,30.7998,27500.0
2012-10-19 13:40:00,35.48,35.48,35.44,35.45,38200.0,30.7998,30.7998,30.7651,30.7738,38200.0
2012-10-19 13:50:00,35.44,35.46,35.34,35.4,34000.0,30.7651,30.7825,30.6783,30.7304,34000.0
2012-10-19 14:00:00,35.4,35.44,35.39,35.42,11100.0,30.7304,30.7651,30.7217,30.7477,11100.0
2012-10-19 14:10:00,35.42,35.45,35.4,35.45,23900.0,30.7477,30.7738,30.7304,30.7738,23900.0
2012-10-19 14:20:00,35.46,35.46,35.38,35.41,37700.0,30.7825,30.7825,30.713,30.7391,37700.0
2012-10-19 14:30:00,35.41,35.45,35.41,35.43,18700.0,30.7391,30.7738,30.7391,30.7564,18700.0
2012-10-19 14:40:00,35.44,35.45,35.38,35.4,23000.0,30.7651,30.7738,30.713,30.7304,23000.0
2012-10-19 14:50:00,35.41,35.53,35.39,35.52,31000.0,30.7391,30.8432,30.7217,30.8346,31000.0
2012-10-19 15:00:00,35.52,35.52,35.46,35.49,31700.0,30.8346,30.8346,30.7825,30.8085,31700.0
2012-10-19 15:10:00,35.49,35.55,35.48,35.54,34100.0,30.8085,30.8606,30.7998,30.8519,34100.0
2012-10-19 15:20:00,35.55,35.64,35.55,35.58,112400.0,30.8606,30.9387,30.8606,30.8866,112400.0
2012-10-19 15:30:00,35.58,35.62,35.53,35.61,86800.0,30.8866,30.9214,30.8432,30.9127,86800.0
2012-10-19 15:40:00,35.61,35.64,35.56,35.58,133700.0,30.9127,30.9387,30.8693,30.8866,133700.0
2012-10-19 15:50:00,35.58,35.69,35.58,35.63,243500.0,30.8866,30.9821,30.8866,30.93,243500.0
2012-10-22 09:30:00,35.57,35.82,35.53,35.6,35600.0,30.878,31.095,30.8432,30.904,35600.0
2012-10-22 09:40:00,35.6,35.68,35.45,35.53,21700.0,30.904,30.9734,30.7738,30.8432,21700.0
2012-10-22 09:50:00,35.55,35.55,35.46,35.52,10400.0,30.8606,30.8606,30.7825,30.8346,10400.0
2012-10-22 10:00:00,35.51,35.62,35.49,35.62,18700.0,30.8259,30.9214,30.8085,30.9214,18700.0
2012-10-22 10:10:00,35.62,35.64,35.43,35.45,45700.0,30.9214,30.9387,30.7564,30.7738,45700.0
2012-10-22 10:20:00,35.45,35.56,35.45,35.53,16600.0,30.7738,30.8693,30.7738,30.8432,16600.0
2012-10-22 10:30:00,35.55,35.55,35.45,35.47,16500.0,30.8606,30.8606,30.7738,30.7911,16500.0
2012-10-22 10:40:00,35.47,35.5,35.43,35.45,11400.0,30.7911,30.8172,30.7564,30.7738,11400.0
2012-10-22 10:50:00,35.46,35.48,35.43,35.48,11400.0,30.7825,30.7998,30.7564,30.7998,11400.0
2012-10-22 11:00:00,35.48,35.51,35.48,35.49,10300.0,30.7998,30.8259,30.7998,30.8085,10300.0
2012-10-22 11:10:00,35.49,35.5,35.42,35.42,13800.0,30.8085,30.8172,30.7477,30.7477,13800.0
2012-10-22 11:20:00,35.41,35.44,35.31,35.41,49400.0,30.7391,30.7651,30.6523,30.7391,49400.0
2012-10-22 11:30:00,35.4,35.48,35.4,35.46,40300.0,30.7304,30.7998,30.7304,30.7825,40300.0
2012-10-22 11:40:00,35.47,35.48,35.43,35.44,33600.0,30.7911,30.7998,30.7564,30.7651,33600.0
2012-10-22 11:50:00,35.43,35.51,35.42,35.51,29200.0,30.7564,30.8259,30.7477,30.8259,29200.0
2012-10-22 12:00:00,35.51,35.51,35.47,35.5,68500.0,30.8259,30.8259,30.7911,30.8172,68500.0
2012-10-22 12:10:00,35.5,35.52,35.47,35.5,33400.0,30.8172,30.8346,30.7911,30.8172,33400.0
2012-10-22 12:20:00,35.48,35.51,35.46,35.49,38500.0,30.7998,30.8259,30.7825,30.8085,38500.0
2012-10-22 12:30:00,35.49,35.53,35.49,35.52,31400.0,30.8085,30.8432,30.8085,30.8346,31400.0
2012-10-22 12:40:00,35.52,35.6,35.52,35.58,17800.0,30.8346,30.904,30.8346,30.8866,17800.0
2012-10-22 12:50:00,35.57,35.57,35.53,35.53,9600.0,30.878,30.878,30.8432,30.8432,9600.0
2012-10-22 13:00:00,35.51,35.52,35.4,35.42,15900.0,30.8259,30.8346,30.7304,30.7477,15900.0
2012-10-22 13:10:00,35.43,35.43,35.35,35.4,16200.0,30.7564,30.7564,30.687,30.7304,16200.0
2012-10-22 13:20:00,35.4,35.41,35.33,35.35,28100.0,30.7304,30.7391,30.6696,30.687,28100.0
2012-10-22 13:30:00,35.35,35.4,35.33,35.33,11800.0,30.687,30.7304,30.6696,30.6696,11800.0
2012-10-22 13:40:00,35.33,35.36,35.32,35.36,28900.0,30.6696,30.6957,30.6609,30.6957,28900.0
2012-10-22 13:50:00,35.35,35.35,35.32,35.33,16900.0,30.687,30.687,30.6609,30.6696,16900.0
2012-10-22 14:00:00,35.33,35.35,35.33,35.35,26700.0,30.6696,30.687,30.6696,30.687,26700.0
2012-10-22 14:10:00,35.34,35.37,35.32,35.35,26400.0,30.6783,30.7043,30.6609,30.687,26400.0
2012-10-22 14:20:00,35.34,35.34,35.29,35.3,19800.0,30.6783,30.6783,30.6349,30.6436,19800.0
2012-10-22 14:30:00,35.31,35.33,35.28,35.3,24100.0,30.6523,30.6696,30.6262,30.6436,24100.0
2012-10-22 14:40:00,35.29,35.34,35.26,35.27,109000.0,30.6349,30.6783,30.6088,30.6175,109000.0
2012-10-22 14:50:00,35.26,35.28,35.16,35.26,117700.0,30.6088,30.6262,30.522,30.6088,117700.0
2012-10-22 15:00:00,35.27,35.36,35.24,35.36,52100.0,30.6175,30.6957,30.5915,30.6957,52100.0
2012-10-22 15:10:00,35.36,35.4,35.34,35.36,28000.0,30.6957,30.7304,30.6783,30.6957,28000.0
2012-10-22 15:20:00,35.37,35.4,35.35,35.39,28700.0,30.7043,30.7304,30.687,30.7217,28700.0
2012-10-22 15:30:00,35.39,35.41,35.34,35.4,65700.0,30.7217,30.7391,30.6783,30.7304,65700.0
2012-10-22 15:40:00,35.4,35.44,35.38,35.44,96800.0,30.7304,30.7651,30.713,30.7651,96800.0
2012-10-22 15:50:00,35.44,35.56,35.43,35.55,146400.0,30.7651,30.8693,30.7564,30.8606,146400.0
2012-10-23 09:30:00,35.1,35.21,34.86,34.87,23700.0,30.47,30.5654,30.2616,30.2703,23700.0
2012-10-23 09:40:00,34.86,35.11,34.86,35.09,40300.0,30.2616,30.4786,30.2616,30.4613,40300.0
2012-10-23 09:50:00,35.05,35.05,34.89,34.95,19200.0,30.4266,30.4266,30.2877,30.3397,19200.0
2012-10-23 10:00:00,34.94,34.97,34.86,34.91,27100.0,30.3311,30.3571,30.2616,30.305,27100.0
2012-10-23 10:10:00,34.91,35.0,34.91,35.0,46600.0,30.305,30.3831,30.305,30.3831,46600.0
2012-10-23 10:20:00,35.0,35.04,34.94,34.99,21400.0,30.3831,30.4179,30.3311,30.3745,21400.0
2012-10-23 10:30:00,34.98,34.99,34.88,34.91,27100.0,30.3658,30.3745,30.279,30.305,27100.0
2012-10-23 10:40:00,34.91,34.97,34.89,34.94,133300.0,30.305,30.3571,30.2877,30.3311,133300.0
2012-10-23 10:50:00,34.95,34.98,34.91,34.97,15000.0,30.3397,30.3658,30.305,30.3571,15000.0
2012-10-23 11:00:00,34.97,34.97,34.89,34.95,15400.0,30.3571,30.3571,30.2877,30.3397,15400.0
2012-10-23 11:10:00,34.95,35.05,34.94,35.04,25600.0,30.3397,30.4266,30.3311,30.4179,25600.0
2012-10-23 11:20:00,35.04,35.04,34.93,35.01,9700.0,30.4179,30.4179,30.3224,30.3918,9700.0
2012-10-23 11:30:00,35.01,35.01,34.96,34.98,9600.0,30.3918,30.3918,30.3484,30.3658,9600.0
2012-10-23 11:40:00,34.98,35.03,34.93,35.03,11300.0,30.3658,30.4092,30.3224,30.4092,11300.0
2012-10-23 11:50:00,35.03,35.08,35.03,35.08,9800.0,30.4092,30.4526,30.4092,30.4526,9800.0
2012-10-23 12:00:00,35.08,35.11,35.04,35.1,31100.0,30.4526,30.4786,30.4179,30.47,31100.0
2012-10-23 12:10:00,35.09,35.18,35.06,35.18,6400.0,30.4613,30.5394,30.4352,30.5394,6400.0
2012-10-23 12:20:00,35.18,35.18,35.1,35.11,17400.0,30.5394,30.5394,30.47,30.4786,17400.0
2012-10-23 12:30:00,35.11,35.13,35.09,35.1,21900.0,30.4786,30.496,30.4613,30.47,21900.0
2012-10-23 12:40:00,35.1,35.14,35.08,35.1,13200.0,30.47,30.5047,30.4526,30.47,13200.0
2012-10-23 12:50:00,35.1,35.12,35.08,35.1,10100.0,30.47,30.4873,30.4526,30.47,10100.0
2012-10-23 13:00:00,35.12,35.13,35.07,35.09,41200.0,30.4873,30.496,30.4439,30.4613,41200.0
2012-10-23 13:10:00,35.09,35.15,35.08,35.08,9300.0,30.4613,30.5134,30.4526,30.4526,9300.0
2012-10-23 13:20:00,35.07,35.2,35.07,35.19,27200.0,30.4439,30.5568,30.4439,30.5481,27200.0
2012-10-23 13:30:00,35.2,35.22,35.19,35.2,23900.0,30.5568,30.5741,30.5481,30.5568,23900.0
2012-10-23 13:40:00,35.2,35.22,35.17,35.21,12400.0,30.5568,30.5741,30.5307,30.5654,12400.0
2012-10-23 13:50:00,35.22,35.29,35.2,35.28,14100.0,30.5741,30.6349,30.5568,30.6262,14100.0
2012-10-23 14:00:00,35.27,35.29,35.2,35.21,18200.0,30.6175,30.6349,30.5568,30.5654,18200.0
2012-10-23 14:10:00,35.21,35.25,35.16,35.22,56600.0,30.5654,30.6002,30.522,30.5741,56600.0
2012-10-23 14:20:00,35.2,35.25,35.17,35.25,13800.0,30.5568,30.6002,30.5307,30.6002,13800.0
2012-10-23 14:30:00,35.25,35.34,35.2,35.34,26300.0,30.6002,30.6783,30.5568,30.6783,26300.0
2012-10-23 14:40:00,35.34,35.41,35.33,35.39,36700.0,30.6783,30.7391,30.6696,30.7217,36700.0
2012-10-23 14:50:00,35.4,35.4,35.33,35.36,16600.0,30.7304,30.7304,30.6696,30.6957,16600.0
2012-10-23 15:00:00,35.36,35.39,35.32,35.32,12000.0,30.6957,30.7217,30.6609,30.6609,12000.0
2012-10-23 15:10:00,35.32,35.32,35.26,35.28,32500.0,30.6609,30.6609,30.6088,30.6262,32500.0
2012-10-23 15:20:00,35.29,35.32,35.24,35.25,34400.0,30.6349,30.6609,30.5915,30.6002,34400.0
2012-10-23 15:30:00,35.26,35.27,35.2,35.2,63600.0,30.6088,30.6175,30.5568,30.5568,63600.0
2012-10-23 15:40:00,35.19,35.27,35.17,35.26,90600.0,30.5481,30.6175,30.5307,30.6088,90600.0
2012-10-23 15:50:00,35.26,35.37,35.25,35.29,255400.0,30.6088,30.7043,30.6002,30.6349,255400.0
2012-10-24 09:30:00,35.33,35.46,35.27,35.4,64600.0,30.6696,30.7825,30.6175,30.7304,64600.0
2012-10-24 09:40:00,35.41,35.43,35.3,35.38,27600.0,30.7391,30.7564,30.6436,30.713,27600.0
2012-10-24 09:50:00,35.37,35.39,35.27,35.3,24200.0,30.7043,30.7217,30.6175,30.6436,24200.0
2012-10-24 10:00:00,35.3,35.4,35.15,35.23,21800.0,30.6436,30.7304,30.5134,30.5828,21800.0
2012-10-24 10:10:00,35.24,35.3,35.21,35.29,12400.0,30.5915,30.6436,30.5654,30.6349,12400.0
2012-10-24 10:20:00,35.27,35.28,35.16,35.18,11800.0,30.6175,30.6262,30.522,30.5394,11800.0
2012-10-24 10:30:00,35.16,35.26,35.13,35.25,31200.0,30.522,30.6088,30.496,30.6002,31200.0
2012-10-24 10:40:00,35.24,35.27,35.23,35.25,6300.0,30.5915,30.6175,30.5828,30.6002,6300.0
2012-10-24 10:50:00,35.25,35.26,35.19,35.24,27300.0,30.6002,30.6088,30.5481,30.5915,27300.0
2012-10-24 11:00:00,35.24,35.26,35.19,35.22,13800.0,30.5915,30.6088,30.5481,30.5741,13800.0
2012-10-24 11:10:00,35.23,35.24,35.15,35.17,38100.0,30.5828,30.5915,30.5134,30.5307,38100.0
2012-10-24 11:20:00,35.17,35.23,35.11,35.21,16500.0,30.5307,30.5828,30.4786,30.5654,16500.0
2012-10-24 11:30:00,35.22,35.26,35.19,35.23,16700.0,30.5741,30.6088,30.5481,30.5828,16700.0
2012-10-24 11:40:00,35.23,35.25,35.16,35.17,12500.0,30.5828,30.6002,30.522,30.5307,12500.0
2012-10-24 11:50:00,35.17,35.17,35.13,35.13,5100.0,30.5307,30.5307,30.496,30.496,5100.0
2012-10-24 12:00:00,35.13,35.2,35.13,35.17,17100.0,30.496,30.5568,30.496,30.5307,17100.0
2012-10-24 12:10:00,35.16,35.2,35.1,35.14,15700.0,30.522,30.5568,30.47,30.5047,15700.0
2012-10-24 12:20:00,35.14,35.19,35.12,35.19,13600.0,30.5047,30.5481,30.4873,30.5481,13600.0
2012-10-24 12:30:00,35.19,35.24,35.17,35.2,9400.0,30.5481,30.5915,30.5307,30.5568,9400.0
2012-10-24 12:40:00,35.19,35.2,35.12,35.14,10200.0,30.5481,30.5568,30.4873,30.5047,10200.0
2012-10-24 12:50:00,35.14,35.14,35.06,35.07,15600.0,30.5047,30.5047,30.4352,30.4439,15600.0
2012-10-24 13:00:00,35.07,35.08,35.04,35.05,17700.0,30.4439,30.4526,30.4179,30.4266,17700.0
2012-10-24 13:10:00,35.05,35.06,35.01,35.04,21900.0,30.4266,30.4352,30.3918,30.4179,21900.0
2012-10-24 13:20:00,35.04,35.07,35.03,35.06,11900.0,30.4179,30.4439,30.4092,30.4352,11900.0
2012-10-24 13:30:00,35.04,35.08,35.03,35.06,13000.0,30.4179,30.4526,30.4092,30.4352,13000.0
2012-10-24 13:40:00,35.06,35.06,35.0,35.02,16400.0,30.4352,30.4352,30.3831,30.4005,16400.0
2012-10-24 13:50:00,35.02,35.05,35.01,35.02,13800.0,30.4005,30.4266,30.3918,30.4005,13800.0
2012-10-24 14:00:00,35.01,35.04,35.0,35.03,65400.0,30.3918,30.4179,30.3831,30.4092,65400.0
2012-10-24 14:10:00,35.03,35.09,34.97,35.07,75900.0,30.4092,30.4613,30.3571,30.4439,75900.0
2012-10-24 14:20:00,35.06,35.18,35.05,35.17,21600.0,30.4352,30.5394,30.4266,30.5307,21600.0
2012-10-24 14:30:00,35.17,35.19,35.11,35.16,33300.0,30.5307,30.5481,30.4786,30.522,33300.0
2012-10-24 14:40:00,35.15,35.18,35.08,35.12,26000.0,30.5134,30.5394,30.4526,30.4873,26000.0
2012-10-24 14:50:00,35.12,35.15,35.08,35.12,18300.0,30.4873,30.5134,30.4526,30.4873,18300.0
2012-10-24 15:00:00,35.11,35.13,35.02,35.07,21300.0,30.4786,30.496,30.4005,30.4439,21300.0
2012-10-24 15:10:00,35.06,35.08,35.01,35.03,25300.0,30.4352,30.4526,30.3918,30.4092,25300.0
2012-10-24 15:20:00,35.03,35.04,35.0,35.04,26800.0,30.4092,30.4179,30.3831,30.4179,26800.0
2012-10-24 15:30:00,35.03,35.04,34.97,34.98,75400.0,30.4092,30.4179,30.3571,30.3658,75400.0
2012-10-24 15:40:00,34.98,35.02,34.98,35.0,100400.0,30.3658,30.4005,30.3658,30.3831,100400.0
2012-10-24 15:50:00,35.0,35.04,34.98,35.0,107900.0,30.3831,30.4179,30.3658,30.3831,107900.0
2012-10-25 09:30:00,35.35,35.5,35.2,35.4,37400.0,30.687,30.8172,30.5568,30.7304,37400.0
2012-10-25 09:40:00,35.4,35.49,35.36,35.42,27000.0,30.7304,30.8085,30.6957,30.7477,27000.0
2012-10-25 09:50:00,35.4,35.44,35.39,35.42,53600.0,30.7304,30.7651,30.7217,30.7477,53600.0
2012-10-25 10:00:00,35.42,35.42,35.31,35.4,40100.0,30.7477,30.7477,30.6523,30.7304,40100.0
2012-10-25 10:10:00,35.4,35.49,35.4,35.48,24000.0,30.7304,30.8085,30.7304,30.7998,24000.0
2012-10-25 10:20:00,35.48,35.5,35.42,35.46,22600.0,30.7998,30.8172,30.7477,30.7825,22600.0
2012-10-25 10:30:00,35.46,35.47,35.42,35.45,33900.0,30.7825,30.7911,30.7477,30.7738,33900.0
2012-10-25 10:40:00,35.45,35.47,35.42,35.45,30100.0,30.7738,30.7911,30.7477,30.7738,30100.0
2012-10-25 10:50:00,35.45,35.57,35.43,35.57,36500.0,30.7738,30.878,30.7564,30.878,36500.0
2012-10-25 11:00:00,35.57,35.57,35.52,35.55,25500.0,30.878,30.878,30.8346,30.8606,25500.0
2012-10-25 11:10:00,35.55,35.61,35.55,35.58,21500.0,30.8606,30.9127,30.8606,30.8866,21500.0
2012-10-25 11:20:00,35.56,35.6,35.51,35.53,33000.0,30.8693,30.904,30.8259,30.8432,33000.0
2012-10-25 11:30:00,35.53,35.57,35.47,35.48,26900.0,30.8432,30.878,30.7911,30.7998,26900.0
2012-10-25 11:40:00,35.48,35.55,35.47,35.54,19100.0,30.7998,30.8606,30.7911,30.8519,19100.0
2012-10-25 11:50:00,35.52,35.59,35.47,35.55,41800.0,30.8346,30.8953,30.7911,30.8606,41800.0
2012-10-25 12:00:00,35.54,35.6,35.46,35.5,75400.0,30.8519,30.904,30.7825,30.8172,75400.0
2012-10-25 12:10:00,35.48,35.5,35.35,35.37,32100.0,30.7998,30.8172,30.687,30.7043,32100.0
2012-10-25 12:20:00,35.36,35.43,35.36,35.43,21200.0,30.6957,30.7564,30.6957,30.7564,21200.0
2012-10-25 12:30:00,35.43,35.45,35.41,35.42,16900.0,30.7564,30.7738,30.7391,30.7477,16900.0
2012-10-25 12:40:00,35.42,35.5,35.42,35.48,48300.0,30.7477,30.8172,30.7477,30.7998,48300.0
2012-10-25 12:50:00,35.48,35.6,35.48,35.6,25900.0,30.7998,30.904,30.7998,30.904,25900.0
2012-10-25 13:00:00,35.6,35.66,35.59,35.59,10800.0,30.904,30.9561,30.8953,30.8953,10800.0
2012-10-25 13:10:00,35.59,35.67,35.58,35.63,28400.0,30.8953,30.9648,30.8866,30.93,28400.0
2012-10-25 13:20:00,35.64,35.72,35.59,35.72,31600.0,30.9387,31.0082,30.8953,31.0082,31600.0
2012-10-25 13:30:00,35.72,35.72,35.6,35.68,31900.0,31.0082,31.0082,30.904,30.9734,31900.0
2012-10-25 13:40:00,35.67,35.7,35.61,35.7,28500.0,30.9648,30.9908,30.9127,30.9908,28500.0
2012-10-25 13:50:00,35.71,35.74,35.68,35.73,32300.0,30.9995,31.0255,30.9734,31.0169,32300.0
2012-10-25 14:00:00,35.73,35.74,35.68,35.71,28300.0,31.0169,31.0255,30.9734,30.9995,28300.0
2012-10-25 14:10:00,35.71,35.73,35.65,35.7,32500.0,30.9995,31.0169,30.9474,30.9908,32500.0
2012-10-25 14:20:00,35.69,35.73,35.67,35.69,29700.0,30.9821,31.0169,30.9648,30.9821,29700.0
2012-10-25 14:30:00,35.69,35.74,35.65,35.72,77300.0,30.9821,31.0255,30.9474,31.0082,77300.0
2012-10-25 14:40:00,35.72,35.83,35.71,35.83,59400.0,31.0082,31.1037,30.9995,31.1037,59400.0
2012-10-25 14:50:00,35.82,35.82,35.74,35.76,55200.0,31.095,31.095,31.0255,31.0429,55200.0
2012-10-25 15:00:00,35.76,35.76,35.63,35.66,52100.0,31.0429,31.0429,30.93,30.9561,52100.0
2012-10-25 15:10:00,35.67,35.69,35.62,35.66,66300.0,30.9648,30.9821,30.9214,30.9561,66300.0
2012-10-25 15:20:00,35.66,35.66,35.57,35.59,63800.0,30.9561,30.9561,30.878,30.8953,63800.0
2012-10-25 15:30:00,35.59,35.7,35.55,35.7,93400.0,30.8953,30.9908,30.8606,30.9908,93400.0
2012-10-25 15:40:00,35.7,35.76,35.69,35.7,76600.0,30.9908,31.0429,30.9821,30.9908,76600.0
2012-10-25 15:50:00,35.7,35.84,35.7,35.82,201400.0,30.9908,31.1123,30.9908,31.095,201400.0
2012-10-26 09:30:00,35.75,35.91,35.55,35.78,59700.0,31.0342,31.1731,30.8606,31.0603,59700.0
2012-10-26 09:40:00,35.78,35.88,35.63,35.81,86900.0,31.0603,31.1471,30.93,31.0863,86900.0
2012-10-26 09:50:00,35.82,35.89,35.79,35.81,59400.0,31.095,31.1557,31.0689,31.0863,59400.0
2012-10-26 10:00:00,35.81,35.88,35.78,35.85,17700.0,31.0863,31.1471,31.0603,31.121,17700.0
2012-10-26 10:10:00,35.84,35.88,35.78,35.8,39600.0,31.1123,31.1471,31.0603,31.0776,39600.0
2012-10-26 10:20:00,35.8,35.84,35.72,35.72,59100.0,31.0776,31.1123,31.0082,31.0082,59100.0
2012-10-26 10:30:00,35.7,35.75,35.66,35.7,33300.0,30.9908,31.0342,30.9561,30.9908,33300.0
2012-10-26 10:40:00,35.7,35.77,35.64,35.64,21800.0,30.9908,31.0516,30.9387,30.9387,21800.0
2012-10-26 10:50:00,35.64,35.65,35.56,35.61,40100.0,30.9387,30.9474,30.8693,30.9127,40100.0
2012-10-26 11:00:00,35.61,35.69,35.55,35.62,27100.0,30.9127,30.9821,30.8606,30.9214,27100.0
2012-10-26 11:10:00,35.62,35.64,35.56,35.62,41500.0,30.9214,30.9387,30.8693,30.9214,41500.0
2012-10-26 11:20:00,35.62,35.65,35.5,35.63,39900.0,30.9214,30.9474,30.8172,30.93,39900.0
2012-10-26 11:30:00,35.63,35.66,35.62,35.65,11900.0,30.93,30.9561,30.9214,30.9474,11900.0
2012-10-26 11:40:00,35.65,35.66,35.61,35.62,33400.0,30.9474,30.9561,30.9127,30.9214,33400.0
2012-10-26 11:50:00,35.62,35.66,35.6,35.62,15600.0,30.9214,30.9561,30.904,30.9214,15600.0
2012-10-26 12:00:00,35.62,35.62,35.51,35.56,27500.0,30.9214,30.9214,30.8259,30.8693,27500.0
2012-10-26 12:10:00,35.57,35.6,35.53,35.57,18500.0,30.878,30.904,30.8432,30.878,18500.0
2012-10-26 12:20:00,35.57,35.6,35.54,35.6,10300.0,30.878,30.904,30.8519,30.904,10300.0
2012-10-26 12:30:00,35.6,35.6,35.51,35.56,24800.0,30.904,30.904,30.8259,30.8693,24800.0
2012-10-26 12:40:00,35.56,35.58,35.53,35.57,10900.0,30.8693,30.8866,30.8432,30.878,10900.0
2012-10-26 12:50:00,35.58,35.61,35.55,35.61,12900.0,30.8866,30.9127,30.8606,30.9127,12900.0
2012-10-26 13:00:00,35.61,35.61,35.55,35.57,14000.0,30.9127,30.9127,30.8606,30.878,14000.0
2012-10-26 13:10:00,35.57,35.62,35.57,35.57,37600.0,30.878,30.9214,30.878,30.878,37600.0
2012-10-26 13:20:00,35.57,35.65,35.56,35.64,21500.0,30.878,30.9474,30.8693,30.9387,21500.0
2012-10-26 13:30:00,35.64,35.79,35.62,35.74,50200.0,30.9387,31.0689,30.9214,31.0255,50200.0
2012-10-26 13:40:00,35.74,35.77,35.66,35.68,13800.0,31.0255,31.0516,30.9561,30.9734,13800.0
2012-10-26 13:50:00,35.68,35.73,35.67,35.71,14800.0,30.9734,31.0169,30.9648,30.9995,14800.0
2012-10-26 14:00:00,35.72,35.75,35.61,35.62,22400.0,31.0082,31.0342,30.9127,30.9214,22400.0
2012-10-26 14:10:00,35.62,35.66,35.59,35.66,28700.0,30.9214,30.9561,30.8953,30.9561,28700.0
2012-10-26 14:20:00,35.67,35.69,35.57,35.63,25100.0,30.9648,30.9821,30.878,30.93,25100.0
2012-10-26 14:30:00,35.62,35.71,35.59,35.62,34600.0,30.9214,30.9995,30.8953,30.9214,34600.0
2012-10-26 14:40:00,35.61,35.64,35.6,35.6,54400.0,30.9127,30.9387,30.904,30.904,54400.0
2012-10-26 14:50:00,35.61,35.66,35.59,35.61,22800.0,30.9127,30.9561,30.8953,30.9127,22800.0
2012-10-26 15:00:00,35.61,35.69,35.6,35.64,60200.0,30.9127,30.9821,30.904,30.9387,60200.0
2012-10-26 15:10:00,35.63,35.72,35.63,35.65,37100.0,30.93,31.0082,30.93,30.9474,37100.0
2012-10-26 15:20:00,35.65,35.68,35.62,35.68,39700.0,30.9474,30.9734,30.9214,30.9734,39700.0
2012-10-26 15:30:00,35.68,35.71,35.57,35.57,59200.0,30.9734,30.9995,30.878,30.878,59200.0
2012-10-26 15:40:00,35.57,35.61,35.55,35.59,85800.0,30.878,30.9127,30.8606,30.8953,85800.0
2012-10-26 15:50:00,35.59,35.6,35.5,35.55,178800.0,30.8953,30.904,30.8172,30.8606,178800.0
2012-10-31 09:30:00,35.58,36.0,35.22,35.97,34300.0,30.8866,31.2512,30.5741,31.2252,34300.0
2012-10-31 09:40:00,35.95,35.97,35.34,35.69,28100.0,31.2078,31.2252,30.6783,30.9821,28100.0
2012-10-31 09:50:00,35.73,35.74,35.5,35.5,29000.0,31.0169,31.0255,30.8172,30.8172,29000.0
2012-10-31 10:00:00,35.49,35.52,35.45,35.49,16500.0,30.8085,30.8346,30.7738,30.8085,16500.0
2012-10-31 10:10:00,35.5,35.56,35.49,35.54,20000.0,30.8172,30.8693,30.8085,30.8519,20000.0
2012-10-31 10:20:00,35.54,35.61,35.53,35.58,12300.0,30.8519,30.9127,30.8432,30.8866,12300.0
2012-10-31 10:30:00,35.58,35.58,35.45,35.45,21400.0,30.8866,30.8866,30.7738,30.7738,21400.0
2012-10-31 10:40:00,35.44,35.44,35.29,35.34,22900.0,30.7651,30.7651,30.6349,30.6783,22900.0
2012-10-31 10:50:00,35.33,35.39,35.31,35.38,29100.0,30.6696,30.7217,30.6523,30.713,29100.0
2012-10-31 11:00:00,35.38,35.39,35.33,35.35,33300.0,30.713,30.7217,30.6696,30.687,33300.0
2012-10-31 11:10:00,35.34,35.51,35.34,35.51,38000.0,30.6783,30.8259,30.6783,30.8259,38000.0
2012-10-31 11:20:00,35.51,35.51,35.44,35.46,37600.0,30.8259,30.8259,30.7651,30.7825,37600.0
2012-10-31 11:30:00,35.46,35.5,35.46,35.49,51600.0,30.7825,30.8172,30.7825,30.8085,51600.0
2012-10-31 11:40:00,35.48,35.55,35.44,35.45,69200.0,30.7998,30.8606,30.7651,30.7738,69200.0
2012-10-31 11:50:00,35.44,35.5,35.44,35.47,7400.0,30.7651,30.8172,30.7651,30.7911,7400.0
2012-10-31 12:00:00,35.46,35.5,35.38,35.39,67600.0,30.7825,30.8172,30.713,30.7217,67600.0
2012-10-31 12:10:00,35.4,35.4,35.33,35.35,13200.0,30.7304,30.7304,30.6696,30.687,13200.0
2012-10-31 12:20:00,35.35,35.37,35.32,35.34,15200.0,30.687,30.7043,30.6609,30.6783,15200.0
2012-10-31 12:30:00,35.33,35.37,35.29,35.37,13400.0,30.6696,30.7043,30.6349,30.7043,13400.0
2012-10-31 12:40:00,35.37,35.37,35.31,35.34,6200.0,30.7043,30.7043,30.6523,30.6783,6200.0
2012-10-31 12:50:00,35.34,35.4,35.33,35.37,15200.0,30.6783,30.7304,30.6696,30.7043,15200.0
2012-10-31 13:00:00,35.37,35.4,35.36,35.36,10400.0,30.7043,30.7304,30.6957,30.6957,10400.0
2012-10-31 13:10:00,35.37,35.41,35.36,35.41,12000.0,30.7043,30.7391,30.6957,30.7391,12000.0
2012-10-31 13:20:00,35.41,35.41,35.37,35.39,14100.0,30.7391,30.7391,30.7043,30.7217,14100.0
2012-10-31 13:30:00,35.38,35.39,35.34,35.34,40100.0,30.713,30.7217,30.6783,30.6783,40100.0
2012-10-31 13:40:00,35.35,35.38,35.33,35.33,20200.0,30.687,30.713,30.6696,30.6696,20200.0
2012-10-31 13:50:00,35.34,35.48,35.34,35.41,57500.0,30.6783,30.7998,30.6783,30.7391,57500.0
2012-10-31 14:00:00,35.42,35.5,35.42,35.45,18600.0,30.7477,30.8172,30.7477,30.7738,18600.0
2012-10-31 14:10:00,35.44,35.44,35.37,35.39,17800.0,30.7651,30.7651,30.7043,30.7217,17800.0
2012-10-31 14:20:00,35.39,35.47,35.38,35.45,44700.0,30.7217,30.7911,30.713,30.7738,44700.0
2012-10-31 14:30:00,35.44,35.47,35.4,35.47,31000.0,30.7651,30.7911,30.7304,30.7911,31000.0
2012-10-31 14:40:00,35.47,35.52,35.45,35.5,36200.0,30.7911,30.8346,30.7738,30.8172,36200.0
2012-10-31 14:50:00,35.5,35.53,35.45,35.51,35300.0,30.8172,30.8432,30.7738,30.8259,35300.0
2012-10-31 15:00:00,35.51,35.55,35.49,35.53,43200.0,30.8259,30.8606,30.8085,30.8432,43200.0
2012-10-31 15:10:00,35.54,35.68,35.54,35.67,55200.0,30.8519,30.9734,30.8519,30.9648,55200.0
2012-10-31 15:20:00,35.65,35.71,35.62,35.62,62200.0,30.9474,30.9995,30.9214,30.9214,62200.0
2012-10-31 15:30:00,35.62,35.62,35.4,35.46,118600.0,30.9214,30.9214,30.7304,30.7825,118600.0
2012-10-31 15:40:00,35.45,35.46,35.41,35.44,103900.0,30.7738,30.7825,30.7391,30.7651,103900.0
2012-10-31 15:50:00,35.45,35.46,35.33,35.34,219800.0,30.7738,30.7825,30.6696,30.6783,219800.0
2012-11-01 09:30:00,35.42,35.61,35.2,35.56,70900.0,30.7477,30.9127,30.5568,30.8693,70900.0
2012-11-01 09:40:00,35.54,35.96,35.51,35.92,50400.0,30.8519,31.2165,30.8259,31.1818,50400.0
2012-11-01 09:50:00,35.95,36.11,35.94,36.02,45500.0,31.2078,31.3467,31.1992,31.2686,45500.0
2012-11-01 10:00:00,36.02,36.13,35.9,36.04,64800.0,31.2686,31.3641,31.1644,31.286,64800.0
2012-11-01 10:10:00,36.04,36.07,35.9,36.02,64000.0,31.286,31.312,31.1644,31.2686,64000.0
2012-11-01 10:20:00,36.02,36.15,36.01,36.1,28000.0,31.2686,31.3814,31.2599,31.338,28000.0
2012-11-01 10:30:00,36.08,36.09,36.0,36.05,45400.0,31.3207,31.3294,31.2512,31.2946,45400.0
2012-11-01 10:40:00,36.06,36.17,36.06,36.12,23300.0,31.3033,31.3988,31.3033,31.3554,23300.0
2012-11-01 10:50:00,36.11,36.11,36.02,36.08,16900.0,31.3467,31.3467,31.2686,31.3207,16900.0
2012-11-01 11:00:00,36.07,36.07,35.96,36.05,26000.0,31.312,31.312,31.2165,31.2946,26000.0
2012-11-01 11:10:00,36.04,36.1,35.93,35.93,35100.0,31.286,31.338,31.1905,31.1905,35100.0
2012-11-01 11:20:00,35.93,36.08,35.93,36.01,20700.0,31.1905,31.3207,31.1905,31.2599,20700.0
2012-11-01 11:30:00,35.99,36.08,35.99,36.0,20800.0,31.2426,31.3207,31.2426,31.2512,20800.0
2012-11-01 11:40:00,36.0,36.05,35.93,35.93,33000.0,31.2512,31.2946,31.1905,31.1905,33000.0
2012-11-01 11:50:00,35.93,35.96,35.86,35.86,23900.0,31.1905,31.2165,31.1297,31.1297,23900.0
2012-11-01 12:00:00,35.87,35.88,35.81,35.81,30400.0,31.1384,31.1471,31.0863,31.0863,30400.0
2012-11-01 12:10:00,35.81,35.84,35.79,35.81,42600.0,31.0863,31.1123,31.0689,31.0863,42600.0
2012-11-01 12:20:00,35.8,35.8,35.73,35.77,30200.0,31.0776,31.0776,31.0169,31.0516,30200.0
2012-11-01 12:30:00,35.78,35.8,35.74,35.78,26200.0,31.0603,31.0776,31.0255,31.0603,26200.0
2012-11-01 12:40:00,35.77,35.8,35.75,35.78,22800.0,31.0516,31.0776,31.0342,31.0603,22800.0
2012-11-01 12:50:00,35.78,35.81,35.7,35.72,31700.0,31.0603,31.0863,30.9908,31.0082,31700.0
2012-11-01 13:00:00,35.73,35.73,35.65,35.69,35200.0,31.0169,31.0169,30.9474,30.9821,35200.0
2012-11-01 13:10:00,35.69,35.69,35.63,35.64,30600.0,30.9821,30.9821,30.93,30.9387,30600.0
2012-11-01 13:20:00,35.64,35.64,35.55,35.63,50800.0,30.9387,30.9387,30.8606,30.93,50800.0
2012-11-01 13:30:00,35.63,35.63,35.56,35.57,38200.0,30.93,30.93,30.8693,30.878,38200.0
2012-11-01 13:40:00,35.57,35.61,35.54,35.6,48400.0,30.878,30.9127,30.8519,30.904,48400.0
2012-11-01 13:50:00,35.61,35.61,35.55,35.56,25600.0,30.9127,30.9127,30.8606,30.8693,25600.0
2012-11-01 14:00:00,35.57,35.57,35.47,35.49,37200.0,30.878,30.878,30.7911,30.8085,37200.0
2012-11-01 14:10:00,35.5,35.54,35.48,35.54,40800.0,30.8172,30.8519,30.7998,30.8519,40800.0
2012-11-01 14:20:00,35.54,35.58,35.51,35.51,23300.0,30.8519,30.8866,30.8259,30.8259,23300.0
2012-11-01 14:30:00,35.51,35.7,35.51,35.69,41300.0,30.8259,30.9908,30.8259,30.9821,41300.0
2012-11-01 14:40:00,35.69,35.74,35.69,35.72,33500.0,30.9821,31.0255,30.9821,31.0082,33500.0
2012-11-01 14:50:00,35.72,35.82,35.72,35.77,33500.0,31.0082,31.095,31.0082,31.0516,33500.0
2012-11-01 15:00:00,35.76,35.78,35.72,35.77,31800.0,31.0429,31.0603,31.0082,31.0516,31800.0
2012-11-01 15:10:00,35.77,35.81,35.73,35.81,30800.0,31.0516,31.0863,31.0169,31.0863,30800.0
2012-11-01 15:20:00,35.81,35.84,35.69,35.73,59200.0,31.0863,31.1123,30.9821,31.0169,59200.0
2012-11-01 15:30:00,35.74,35.76,35.69,35.7,47400.0,31.0255,31.0429,30.9821,30.9908,47400.0
2012-11-01 15:40:00,35.71,35.77,35.7,35.77,57800.0,30.9995,31.0516,30.9908,31.0516,57800.0
2012-11-01 15:50:00,35.77,35.83,35.77,35.79,127200.0,31.0516,31.1037,31.0516,31.0689,127200.0
2012-11-02 09:30:00,36.01,36.09,35.92,36.0,22400.0,31.2599,31.3294,31.1818,31.2512,22400.0
2012-11-02 09:40:00,36.0,36.04,35.87,35.9,33700.0,31.2512,31.286,31.1384,31.1644,33700.0
2012-11-02 09:50:00,35.91,35.98,35.84,35.89,26900.0,31.1731,31.2339,31.1123,31.1557,26900.0
2012-11-02 10:00:00,35.91,35.92,35.8,35.86,20700.0,31.1731,31.1818,31.0776,31.1297,20700.0
2012-11-02 10:10:00,35.89,35.94,35.84,35.88,17000.0,31.1557,31.1992,31.1123,31.1471,17000.0
2012-11-02 10:20:00,35.87,35.88,35.76,35.8,13700.0,31.1384,31.1471,31.0429,31.0776,13700.0
2012-11-02 10:30:00,35.78,35.91,35.78,35.86,18800.0,31.0603,31.1731,31.0603,31.1297,18800.0
2012-11-02 10:40:00,35.85,35.86,35.8,35.86,32000.0,31.121,31.1297,31.0776,31.1297,32000.0
2012-11-02 10:50:00,35.86,35.9,35.84,35.87,14100.0,31.1297,31.1644,31.1123,31.1384,14100.0
2012-11-02 11:00:00,35.84,35.95,35.8,35.95,25800.0,31.1123,31.2078,31.0776,31.2078,25800.0
2012-11-02 11:10:00,35.95,36.0,35.93,36.0,22000.0,31.2078,31.2512,31.1905,31.2512,22000.0
2012-11-02 11:20:00,35.98,36.04,35.98,36.03,29900.0,31.2339,31.286,31.2339,31.2773,29900.0
2012-11-02 11:30:00,36.04,36.04,35.95,36.0,18100.0,31.286,31.286,31.2078,31.2512,18100.0
2012-11-02 11:40:00,36.01,36.06,35.96,36.0,48500.0,31.2599,31.3033,31.2165,31.2512,48500.0
2012-11-02 11:50:00,35.98,36.04,35.96,36.02,60000.0,31.2339,31.286,31.2165,31.2686,60000.0
2012-11-02 12:00:00,36.03,36.07,36.0,36.05,15400.0,31.2773,31.312,31.2512,31.2946,15400.0
2012-11-02 12:10:00,36.04,36.05,35.99,36.04,80600.0,31.286,31.2946,31.2426,31.286,80600.0
2012-11-02 12:20:00,36.04,36.06,35.96,35.96,23300.0,31.286,31.3033,31.2165,31.2165,23300.0
2012-11-02 12:30:00,35.96,36.0,35.95,35.95,12000.0,31.2165,31.2512,31.2078,31.2078,12000.0
2012-11-02 12:40:00,35.95,35.95,35.92,35.92,33300.0,31.2078,31.2078,31.1818,31.1818,33300.0
2012-11-02 12:50:00,35.93,35.97,35.92,35.95,22700.0,31.1905,31.2252,31.1818,31.2078,22700.0
2012-11-02 13:00:00,35.96,35.96,35.93,35.93,18500.0,31.2165,31.2165,31.1905,31.1905,18500.0
2012-11-02 13:10:00,35.93,35.94,35.92,35.92,10200.0,31.1905,31.1992,31.1818,31.1818,10200.0
2012-11-02 13:20:00,35.92,35.93,35.89,35.9,16600.0,31.1818,31.1905,31.1557,31.1644,16600.0
2012-11-02 13:30:00,35.9,36.0,35.9,35.98,16400.0,31.1644,31.2512,31.1644,31.2339,16400.0
2012-11-02 13:40:00,35.96,36.01,35.96,36.0,10900.0,31.2165,31.2599,31.2165,31.2512,10900.0
2012-11-02 13:50:00,36.0,36.01,35.92,35.94,15900.0,31.2512,31.2599,31.1818,31.1992,15900.0
2012-11-02 14:00:00,35.93,35.93,35.82,35.88,15500.0,31.1905,31.1905,31.095,31.1471,15500.0
2012-11-02 14:10:00,35.88,35.89,35.86,35.87,12300.0,31.1471,31.1557,31.1297,31.1384,12300.0
2012-11-02 14:20:00,35.87,35.91,35.87,35.89,26000.0,31.1384,31.1731,31.1384,31.1557,26000.0
2012-11-02 14:30:00,35.9,35.94,35.85,35.85,44100.0,31.1644,31.1992,31.121,31.121,44100.0
2012-11-02 14:40:00,35.85,35.91,35.83,35.91,28000.0,31.121,31.1731,31.1037,31.1731,28000.0
2012-11-02 14:50:00,35.9,36.01,35.9,36.01,30900.0,31.1644,31.2599,31.1644,31.2599,30900.0
2012-11-02 15:00:00,36.0,36.01,35.86,35.86,21800.0,31.2512,31.2599,31.1297,31.1297,21800.0
2012-11-02 15:10:00,35.86,35.91,35.82,35.85,39000.0,31.1297,31.1731,31.095,31.121,39000.0
2012-11-02 15:20:00,35.84,35.85,35.75,35.76,19300.0,31.1123,31.121,31.0342,31.0429,19300.0
2012-11-02 15:30:00,35.77,35.83,35.75,35.77,64500.0,31.0516,31.1037,31.0342,31.0516,64500.0
2012-11-02 15:40:00,35.77,35.83,35.71,35.75,65700.0,31.0516,31.1037,30.9995,31.0342,65700.0
2012-11-02 15:50:00,35.76,35.87,35.75,35.81,151000.0,31.0429,31.1384,31.0342,31.0863,151000.0
2012-11-05 09:30:00,35.62,35.75,35.34,35.61,83300.0,30.9214,31.0342,30.6783,30.9127,83300.0
2012-11-05 09:40:00,35.59,35.59,35.4,35.51,37400.0,30.8953,30.8953,30.7304,30.8259,37400.0
2012-11-05 09:50:00,35.51,35.57,35.42,35.51,32100.0,30.8259,30.878,30.7477,30.8259,32100.0
2012-11-05 10:00:00,35.47,35.52,35.37,35.37,20400.0,30.7911,30.8346,30.7043,30.7043,20400.0
2012-11-05 10:10:00,35.38,35.53,35.34,35.52,27900.0,30.713,30.8432,30.6783,30.8346,27900.0
2012-11-05 10:20:00,35.53,35.58,35.43,35.43,10500.0,30.8432,30.8866,30.7564,30.7564,10500.0
2012-11-05 10:30:00,35.41,35.45,35.38,35.41,18900.0,30.7391,30.7738,30.713,30.7391,18900.0
2012-11-05 10:40:00,35.4,35.48,35.4,35.46,15900.0,30.7304,30.7998,30.7304,30.7825,15900.0
2012-11-05 10:50:00,35.46,35.48,35.43,35.44,11600.0,30.7825,30.7998,30.7564,30.7651,11600.0
2012-11-05 11:00:00,35.44,35.51,35.42,35.44,25700.0,30.7651,30.8259,30.7477,30.7651,25700.0
2012-11-05 11:10:00,35.44,35.59,35.44,35.52,40900.0,30.7651,30.8953,30.7651,30.8346,40900.0
2012-11-05 11:20:00,35.53,35.59,35.48,35.51,172100.0,30.8432,30.8953,30.7998,30.8259,172100.0
2012-11-05 11:30:00,35.51,35.52,35.47,35.48,16900.0,30.8259,30.8346,30.7911,30.7998,16900.0
2012-11-05 11:40:00,35.49,35.53,35.42,35.42,21700.0,30.8085,30.8432,30.7477,30.7477,21700.0
2012-11-05 11:50:00,35.41,35.42,35.4,35.41,11200.0,30.7391,30.7477,30.7304,30.7391,11200.0
2012-11-05 12:00:00,35.42,35.43,35.38,35.38,20100.0,30.7477,30.7564,30.713,30.713,20100.0
2012-11-05 12:10:00,35.39,35.47,35.39,35.42,11000.0,30.7217,30.7911,30.7217,30.7477,11000.0
2012-11-05 12:20:00,35.42,35.43,35.37,35.37,16000.0,30.7477,30.7564,30.7043,30.7043,16000.0
2012-11-05 12:30:00,35.38,35.45,35.36,35.45,31900.0,30.713,30.7738,30.6957,30.7738,31900.0
2012-11-05 12:40:00,35.44,35.44,35.38,35.42,13200.0,30.7651,30.7651,30.713,30.7477,13200.0
2012-11-05 12:50:00,35.42,35.42,35.39,35.41,7400.0,30.7477,30.7477,30.7217,30.7391,7400.0
2012-11-05 13:00:00,35.42,35.53,35.42,35.51,37500.0,30.7477,30.8432,30.7477,30.8259,37500.0
2012-11-05 13:10:00,35.51,35.52,35.45,35.47,10600.0,30.8259,30.8346,30.7738,30.7911,10600.0
2012-11-05 13:20:00,35.46,35.52,35.45,35.49,12500.0,30.7825,30.8346,30.7738,30.8085,12500.0
2012-11-05 13:30:00,35.5,35.5,35.46,35.46,15100.0,30.8172,30.8172,30.7825,30.7825,15100.0
2012-11-05 13:40:00,35.48,35.52,35.46,35.46,14200.0,30.7998,30.8346,30.7825,30.7825,14200.0
2012-11-05 13:50:00,35.46,35.46,35.44,35.45,9000.0,30.7825,30.7825,30.7651,30.7738,9000.0
2012-11-05 14:00:00,35.45,35.54,35.44,35.51,22200.0,30.7738,30.8519,30.7651,30.8259,22200.0
2012-11-05 14:10:00,35.51,35.51,35.48,35.48,29000.0,30.8259,30.8259,30.7998,30.7998,29000.0
2012-11-05 14:20:00,35.48,35.52,35.48,35.5,20000.0,30.7998,30.8346,30.7998,30.8172,20000.0
2012-11-05 14:30:00,35.5,35.55,35.5,35.5,15400.0,30.8172,30.8606,30.8172,30.8172,15400.0
2012-11-05 14:40:00,35.51,35.54,35.5,35.54,13000.0,30.8259,30.8519,30.8172,30.8519,13000.0
2012-11-05 14:50:00,35.54,35.56,35.52,35.52,11300.0,30.8519,30.8693,30.8346,30.8346,11300.0
2012-11-05 15:00:00,35.52,35.61,35.51,35.53,38200.0,30.8346,30.9127,30.8259,30.8432,38200.0
2012-11-05 15:10:00,35.54,35.54,35.48,35.54,43500.0,30.8519,30.8519,30.7998,30.8519,43500.0
2012-11-05 15:20:00,35.54,35.61,35.54,35.56,29700.0,30.8519,30.9127,30.8519,30.8693,29700.0
2012-11-05 15:30:00,35.56,35.69,35.54,35.68,62600.0,30.8693,30.9821,30.8519,30.9734,62600.0
2012-11-05 15:40:00,35.69,35.78,35.67,35.73,72200.0,30.9821,31.0603,30.9648,31.0169,72200.0
2012-11-05 15:50:00,35.73,35.76,35.69,35.72,172700.0,31.0169,31.0429,30.9821,31.0082,172700.0
2012-11-06 09:30:00,35.81,36.0,35.73,35.99,27300.0,31.0863,31.2512,31.0169,31.2426,27300.0
2012-11-06 09:40:00,35.93,36.43,35.93,36.35,137300.0,31.1905,31.6245,31.1905,31.5551,137300.0
2012-11-06 09:50:00,36.34,36.57,36.26,36.57,62000.0,31.5464,31.746,31.4769,31.746,62000.0
2012-11-06 10:00:00,36.55,36.61,36.28,36.36,39900.0,31.7287,31.7808,31.4943,31.5637,39900.0
2012-11-06 10:10:00,36.35,36.39,36.24,36.33,93200.0,31.5551,31.5898,31.4596,31.5377,93200.0
2012-11-06 10:20:00,36.32,36.42,36.32,36.42,32900.0,31.529,31.6158,31.529,31.6158,32900.0
2012-11-06 10:30:00,36.41,36.45,36.34,36.41,40700.0,31.6072,31.6419,31.5464,31.6072,40700.0
2012-11-06 10:40:00,36.41,36.5,36.38,36.44,36800.0,31.6072,31.6853,31.5811,31.6332,36800.0
2012-11-06 10:50:00,36.41,36.41,36.3,36.3,25200.0,31.6072,31.6072,31.5117,31.5117,25200.0
2012-11-06 11:00:00,36.3,36.43,36.3,36.43,24800.0,31.5117,31.6245,31.5117,31.6245,24800.0
2012-11-06 11:10:00,36.43,36.48,36.41,36.45,25900.0,31.6245,31.6679,31.6072,31.6419,25900.0
2012-11-06 11:20:00,36.46,36.46,36.39,36.44,26100.0,31.6506,31.6506,31.5898,31.6332,26100.0
2012-11-06 11:30:00,36.45,36.52,36.43,36.45,39300.0,31.6419,31.7026,31.6245,31.6419,39300.0
2012-11-06 11:40:00,36.44,36.49,36.43,36.47,11700.0,31.6332,31.6766,31.6245,31.6592,11700.0
2012-11-06 11:50:00,36.47,36.51,36.45,36.49,33500.0,31.6592,31.694,31.6419,31.6766,33500.0
2012-11-06 12:00:00,36.49,36.58,36.48,36.49,28200.0,31.6766,31.7547,31.6679,31.6766,28200.0
2012-11-06 12:10:00,36.49,36.52,36.48,36.49,17600.0,31.6766,31.7026,31.6679,31.6766,17600.0
2012-11-06 12:20:00,36.48,36.53,36.44,36.44,23500.0,31.6679,31.7113,31.6332,31.6332,23500.0
2012-11-06 12:30:00,36.44,36.45,36.4,36.4,9200.0,31.6332,31.6419,31.5985,31.5985,9200.0
2012-11-06 12:40:00,36.39,36.42,36.34,36.34,11700.0,31.5898,31.6158,31.5464,31.5464,11700.0
2012-11-06 12:50:00,36.37,36.42,36.34,36.37,10600.0,31.5724,31.6158,31.5464,31.5724,10600.0
2012-11-06 13:00:00,36.38,36.45,36.37,36.44,27900.0,31.5811,31.6419,31.5724,31.6332,27900.0
2012-11-06 13:10:00,36.44,36.44,36.34,36.34,12100.0,31.6332,31.6332,31.5464,31.5464,12100.0
2012-11-06 13:20:00,36.34,36.42,36.33,36.42,8000.0,31.5464,31.6158,31.5377,31.6158,8000.0
2012-11-06 13:30:00,36.42,36.47,36.4,36.45,11700.0,31.6158,31.6592,31.5985,31.6419,11700.0
2012-11-06 13:40:00,36.45,36.46,36.4,36.46,14100.0,31.6419,31.6506,31.5985,31.6506,14100.0
2012-11-06 13:50:00,36.45,36.48,36.4,36.4,9900.0,31.6419,31.6679,31.5985,31.5985,9900.0
2012-11-06 14:00:00,36.4,36.46,36.4,36.42,16100.0,31.5985,31.6506,31.5985,31.6158,16100.0
2012-11-06 14:10:00,36.41,36.43,36.37,36.43,21100.0,31.6072,31.6245,31.5724,31.6245,21100.0
2012-11-06 14:20:00,36.43,36.43,36.39,36.4,11600.0,31.6245,31.6245,31.5898,31.5985,11600.0
2012-11-06 14:30:00,36.4,36.45,36.4,36.45,15600.0,31.5985,31.6419,31.5985,31.6419,15600.0
2012-11-06 14:40:00,36.45,36.46,36.4,36.43,19500.0,31.6419,31.6506,31.5985,31.6245,19500.0
2012-11-06 14:50:00,36.44,36.46,36.4,36.45,20400.0,31.6332,31.6506,31.5985,31.6419,20400.0
2012-11-06 15:00:00,36.45,36.45,36.37,36.38,23000.0,31.6419,31.6419,31.5724,31.5811,23000.0
2012-11-06 15:10:00,36.39,36.4,36.34,36.37,36300.0,31.5898,31.5985,31.5464,31.5724,36300.0
2012-11-06 15:20:00,36.36,36.36,36.29,36.32,30400.0,31.5637,31.5637,31.503,31.529,30400.0
2012-11-06 15:30:00,36.32,36.34,36.28,36.3,49000.0,31.529,31.5464,31.4943,31.5117,49000.0
2012-11-06 15:40:00,36.3,36.38,36.3,36.35,60500.0,31.5117,31.5811,31.5117,31.5551,60500.0
2012-11-06 15:50:00,36.36,36.37,36.27,36.36,129900.0,31.5637,31.5724,31.4856,31.5637,129900.0
2012-11-07 09:30:00,35.93,36.08,35.75,35.8,53500.0,31.1905,31.3207,31.0342,31.0776,53500.0
2012-11-07 09:40:00,35.82,36.04,35.8,36.04,23200.0,31.095,31.286,31.0776,31.286,23200.0
2012-11-07 09:50:00,36.03,36.11,35.89,36.11,30300.0,31.2773,31.3467,31.1557,31.3467,30300.0
2012-11-07 10:00:00,36.1,36.1,35.91,36.03,19200.0,31.338,31.338,31.1731,31.2773,19200.0
2012-11-07 10:10:00,36.0,36.01,35.87,35.87,11000.0,31.2512,31.2599,31.1384,31.1384,11000.0
2012-11-07 10:20:00,35.89,35.92,35.78,35.9,8200.0,31.1557,31.1818,31.0603,31.1644,8200.0
2012-11-07 10:30:00,35.9,35.91,35.8,35.83,30000.0,31.1644,31.1731,31.0776,31.1037,30000.0
2012-11-07 10:40:00,35.8,35.82,35.75,35.8,45100.0,31.0776,31.095,31.0342,31.0776,45100.0
2012-11-07 10:50:00,35.8,35.82,35.75,35.75,49500.0,31.0776,31.095,31.0342,31.0342,49500.0
2012-11-07 11:00:00,35.75,35.83,35.75,35.81,21500.0,31.0342,31.1037,31.0342,31.0863,21500.0
2012-11-07 11:10:00,35.79,35.82,35.75,35.75,41400.0,31.0689,31.095,31.0342,31.0342,41400.0
2012-11-07 11:20:00,35.75,35.8,35.75,35.75,82600.0,31.0342,31.0776,31.0342,31.0342,82600.0
2012-11-07 11:30:00,35.75,35.79,35.7,35.75,51900.0,31.0342,31.0689,30.9908,31.0342,51900.0
2012-11-07 11:40:00,35.74,35.84,35.71,35.84,34000.0,31.0255,31.1123,30.9995,31.1123,34000.0
2012-11-07 11:50:00,35.84,35.88,35.82,35.84,10600.0,31.1123,31.1471,31.095,31.1123,10600.0
2012-11-07 12:00:00,35.84,35.9,35.8,35.83,9700.0,31.1123,31.1644,31.0776,31.1037,9700.0
2012-11-07 12:10:00,35.83,35.87,35.79,35.85,8300.0,31.1037,31.1384,31.0689,31.121,8300.0
2012-11-07 12:20:00,35.84,35.88,35.8,35.84,12600.0,31.1123,31.1471,31.0776,31.1123,12600.0
2012-11-07 12:30:00,35.84,35.88,35.81,35.84,6100.0,31.1123,31.1471,31.0863,31.1123,6100.0
2012-11-07 12:40:00,35.83,35.89,35.81,35.87,10400.0,31.1037,31.1557,31.0863,31.1384,10400.0
2012-11-07 12:50:00,35.86,35.88,35.84,35.87,6000.0,31.1297,31.1471,31.1123,31.1384,6000.0
2012-11-07 13:00:00,35.85,35.98,35.85,35.97,10800.0,31.121,31.2339,31.121,31.2252,10800.0
2012-11-07 13:10:00,35.96,35.96,35.91,35.92,25500.0,31.2165,31.2165,31.1731,31.1818,25500.0
2012-11-07 13:20:00,35.91,35.93,35.86,35.86,5600.0,31.1731,31.1905,31.1297,31.1297,5600.0
2012-11-07 13:30:00,35.87,35.93,35.86,35.9,14600.0,31.1384,31.1905,31.1297,31.1644,14600.0
2012-11-07 13:40:00,35.9,35.91,35.86,35.87,8000.0,31.1644,31.1731,31.1297,31.1384,8000.0
2012-11-07 13:50:00,35.87,35.95,35.87,35.91,16700.0,31.1384,31.2078,31.1384,31.1731,16700.0
2012-11-07 14:00:00,35.91,35.97,35.9,35.95,13800.0,31.1731,31.2252,31.1644,31.2078,13800.0
2012-11-07 14:10:00,35.97,35.97,35.89,35.91,25100.0,31.2252,31.2252,31.1557,31.1731,25100.0
2012-11-07 14:20:00,35.91,35.95,35.89,35.9,8500.0,31.1731,31.2078,31.1557,31.1644,8500.0
2012-11-07 14:30:00,35.91,35.91,35.85,35.9,29800.0,31.1731,31.1731,31.121,31.1644,29800.0
2012-11-07 14:40:00,35.89,35.91,35.83,35.83,23300.0,31.1557,31.1731,31.1037,31.1037,23300.0
2012-11-07 14:50:00,35.83,35.95,35.83,35.95,54000.0,31.1037,31.2078,31.1037,31.2078,54000.0
2012-11-07 15:00:00,35.95,35.96,35.89,35.94,61100.0,31.2078,31.2165,31.1557,31.1992,61100.0
2012-11-07 15:10:00,35.94,36.03,35.94,36.03,56500.0,31.1992,31.2773,31.1992,31.2773,56500.0
2012-11-07 15:20:00,36.02,36.15,36.02,36.08,49700.0,31.2686,31.3814,31.2686,31.3207,49700.0
2012-11-07 15:30:00,36.09,36.09,35.98,35.99,47500.0,31.3294,31.3294,31.2339,31.2426,47500.0
2012-11-07 15:40:00,35.98,36.1,35.88,35.9,89000.0,31.2339,31.338,31.1471,31.1644,89000.0
2012-11-07 15:50:00,35.91,36.0,35.77,35.78,125100.0,31.1731,31.2512,31.0516,31.0603,125100.0
2012-11-08 09:30:00,35.64,35.68,35.31,35.64,49200.0,30.9387,30.9734,30.6523,30.9387,49200.0
2012-11-08 09:40:00,35.61,35.7,35.58,35.6,45900.0,30.9127,30.9908,30.8866,30.904,45900.0
2012-11-08 09:50:00,35.6,35.97,35.57,35.65,51300.0,30.904,31.2252,30.878,30.9474,51300.0
2012-11-08 10:00:00,35.65,35.72,35.5,35.53,24300.0,30.9474,31.0082,30.8172,30.8432,24300.0
2012-11-08 10:10:00,35.5,35.55,35.44,35.44,36900.0,30.8172,30.8606,30.7651,30.7651,36900.0
2012-11-08 10:20:00,35.42,35.5,35.31,35.33,37900.0,30.7477,30.8172,30.6523,30.6696,37900.0
2012-11-08 10:30:00,35.34,35.35,35.27,35.31,29100.0,30.6783,30.687,30.6175,30.6523,29100.0
2012-11-08 10:40:00,35.32,35.37,35.13,35.29,19300.0,30.6609,30.7043,30.496,30.6349,19300.0
2012-11-08 10:50:00,35.29,35.4,35.22,35.31,37400.0,30.6349,30.7304,30.5741,30.6523,37400.0
2012-11-08 11:00:00,35.3,35.38,35.19,35.34,66600.0,30.6436,30.713,30.5481,30.6783,66600.0
2012-11-08 11:10:00,35.33,35.38,35.25,35.27,47200.0,30.6696,30.713,30.6002,30.6175,47200.0
2012-11-08 11:20:00,35.24,35.44,35.24,35.43,24200.0,30.5915,30.7651,30.5915,30.7564,24200.0
2012-11-08 11:30:00,35.42,35.42,35.16,35.21,47600.0,30.7477,30.7477,30.522,30.5654,47600.0
2012-11-08 11:40:00,35.21,35.29,35.17,35.2,32000.0,30.5654,30.6349,30.5307,30.5568,32000.0
2012-11-08 11:50:00,35.19,35.19,35.07,35.07,24800.0,30.5481,30.5481,30.4439,30.4439,24800.0
2012-11-08 12:00:00,35.07,35.15,35.07,35.11,25100.0,30.4439,30.5134,30.4439,30.4786,25100.0
2012-11-08 12:10:00,35.1,35.1,35.05,35.07,14300.0,30.47,30.47,30.4266,30.4439,14300.0
2012-11-08 12:20:00,35.06,35.12,35.02,35.03,13900.0,30.4352,30.4873,30.4005,30.4092,13900.0
2012-11-08 12:30:00,35.03,35.04,34.94,35.0,16200.0,30.4092,30.4179,30.3311,30.3831,16200.0
2012-11-08 12:40:00,35.0,35.06,35.0,35.04,21800.0,30.3831,30.4352,30.3831,30.4179,21800.0
2012-11-08 12:50:00,35.05,35.05,34.99,35.04,17100.0,30.4266,30.4266,30.3745,30.4179,17100.0
2012-11-08 13:00:00,35.05,35.11,35.02,35.06,32900.0,30.4266,30.4786,30.4005,30.4352,32900.0
2012-11-08 13:10:00,35.05,35.05,34.93,34.95,21800.0,30.4266,30.4266,30.3224,30.3397,21800.0
2012-11-08 13:20:00,34.94,34.97,34.75,34.79,56400.0,30.3311,30.3571,30.1661,30.2008,56400.0
2012-11-08 13:30:00,34.79,34.91,34.75,34.89,35800.0,30.2008,30.305,30.1661,30.2877,35800.0
2012-11-08 13:40:00,34.87,34.92,34.84,34.92,36800.0,30.2703,30.3137,30.2443,30.3137,36800.0
2012-11-08 13:50:00,34.92,35.05,34.9,35.03,53000.0,30.3137,30.4266,30.2963,30.4092,53000.0
2012-11-08 14:00:00,35.03,35.05,34.98,35.04,27800.0,30.4092,30.4266,30.3658,30.4179,27800.0
2012-11-08 14:10:00,35.04,35.07,34.97,35.01,19200.0,30.4179,30.4439,30.3571,30.3918,19200.0
2012-11-08 14:20:00,35.0,35.03,34.93,35.03,23500.0,30.3831,30.4092,30.3224,30.4092,23500.0
2012-11-08 14:30:00,35.03,35.03,34.95,34.97,30900.0,30.4092,30.4092,30.3397,30.3571,30900.0
2012-11-08 14:40:00,34.97,35.05,34.96,35.04,27600.0,30.3571,30.4266,30.3484,30.4179,27600.0
2012-11-08 14:50:00,35.04,35.04,34.95,34.96,21300.0,30.4179,30.4179,30.3397,30.3484,21300.0
2012-11-08 15:00:00,34.96,35.04,34.93,35.01,24300.0,30.3484,30.4179,30.3224,30.3918,24300.0
2012-11-08 15:10:00,35.01,35.03,34.96,34.97,45200.0,30.3918,30.4092,30.3484,30.3571,45200.0
2012-11-08 15:20:00,34.98,35.0,34.93,34.99,33300.0,30.3658,30.3831,30.3224,30.3745,33300.0
2012-11-08 15:30:00,35.0,35.0,34.87,34.88,234200.0,30.3831,30.3831,30.2703,30.279,234200.0
2012-11-08 15:40:00,34.88,34.96,34.88,34.9,129700.0,30.279,30.3484,30.279,30.2963,129700.0
2012-11-08 15:50:00,34.91,34.97,34.86,34.86,209700.0,30.305,30.3571,30.2616,30.2616,209700.0
2012-11-09 09:30:00,34.88,34.95,34.79,34.95,28800.0,30.279,30.3397,30.2008,30.3397,28800.0
2012-11-09 09:40:00,34.94,35.05,34.94,35.03,32500.0,30.3311,30.4266,30.3311,30.4092,32500.0
2012-11-09 09:50:00,35.0,35.08,34.86,35.01,33400.0,30.3831,30.4526,30.2616,30.3918,33400.0
2012-11-09 10:00:00,35.0,35.08,34.99,35.08,19000.0,30.3831,30.4526,30.3745,30.4526,19000.0
2012-11-09 10:10:00,35.08,35.23,35.08,35.2,28100.0,30.4526,30.5828,30.4526,30.5568,28100.0
2012-11-09 10:20:00,35.2,35.35,35.18,35.26,35300.0,30.5568,30.687,30.5394,30.6088,35300.0
2012-11-09 10:30:00,35.3,35.33,35.19,35.24,41900.0,30.6436,30.6696,30.5481,30.5915,41900.0
2012-11-09 10:40:00,35.24,35.45,35.23,35.42,22100.0,30.5915,30.7738,30.5828,30.7477,22100.0
2012-11-09 10:50:00,35.41,35.5,35.39,35.49,22400.0,30.7391,30.8172,30.7217,30.8085,22400.0
2012-11-09 11:00:00,35.47,35.57,35.46,35.54,32200.0,30.7911,30.878,30.7825,30.8519,32200.0
2012-11-09 11:10:00,35.53,35.56,35.46,35.54,16100.0,30.8432,30.8693,30.7825,30.8519,16100.0
2012-11-09 11:20:00,35.55,35.58,35.47,35.58,18800.0,30.8606,30.8866,30.7911,30.8866,18800.0
2012-11-09 11:30:00,35.58,35.6,35.47,35.59,32300.0,30.8866,30.904,30.7911,30.8953,32300.0
2012-11-09 11:40:00,35.6,35.72,35.58,35.71,20400.0,30.904,31.0082,30.8866,30.9995,20400.0
2012-11-09 11:50:00,35.72,35.74,35.66,35.71,18900.0,31.0082,31.0255,30.9561,30.9995,18900.0
2012-11-09 12:00:00,35.72,35.82,35.72,35.78,13500.0,31.0082,31.095,31.0082,31.0603,13500.0
2012-11-09 12:10:00,35.78,35.81,35.77,35.8,32900.0,31.0603,31.0863,31.0516,31.0776,32900.0
2012-11-09 12:20:00,35.8,35.8,35.76,35.77,6900.0,31.0776,31.0776,31.0429,31.0516,6900.0
2012-11-09 12:30:00,35.78,35.8,35.75,35.75,7300.0,31.0603,31.0776,31.0342,31.0342,7300.0
2012-11-09 12:40:00,35.75,35.75,35.68,35.7,5700.0,31.0342,31.0342,30.9734,30.9908,5700.0
2012-11-09 12:50:00,35.7,35.72,35.57,35.6,54900.0,30.9908,31.0082,30.878,30.904,54900.0
2012-11-09 13:00:00,35.61,35.69,35.61,35.66,16100.0,30.9127,30.9821,30.9127,30.9561,16100.0
2012-11-09 13:10:00,35.66,35.66,35.54,35.64,14900.0,30.9561,30.9561,30.8519,30.9387,14900.0
2012-11-09 13:20:00,35.62,35.62,35.46,35.47,23500.0,30.9214,30.9214,30.7825,30.7911,23500.0
2012-11-09 13:30:00,35.46,35.51,35.43,35.43,23800.0,30.7825,30.8259,30.7564,30.7564,23800.0
2012-11-09 13:40:00,35.43,35.53,35.43,35.52,40200.0,30.7564,30.8432,30.7564,30.8346,40200.0
2012-11-09 13:50:00,35.53,35.59,35.5,35.5,8700.0,30.8432,30.8953,30.8172,30.8172,8700.0
2012-11-09 14:00:00,35.52,35.52,35.44,35.52,20700.0,30.8346,30.8346,30.7651,30.8346,20700.0
2012-11-09 14:10:00,35.52,35.54,35.49,35.5,31000.0,30.8346,30.8519,30.8085,30.8172,31000.0
2012-11-09 14:20:00,35.49,35.55,35.47,35.53,19300.0,30.8085,30.8606,30.7911,30.8432,19300.0
2012-11-09 14:30:00,35.54,35.58,35.49,35.49,42000.0,30.8519,30.8866,30.8085,30.8085,42000.0
2012-11-09 14:40:00,35.5,35.55,35.5,35.51,12600.0,30.8172,30.8606,30.8172,30.8259,12600.0
2012-11-09 14:50:00,35.52,35.54,35.48,35.51,19000.0,30.8346,30.8519,30.7998,30.8259,19000.0
2012-11-09 15:00:00,35.51,35.52,35.48,35.49,46800.0,30.8259,30.8346,30.7998,30.8085,46800.0
2012-11-09 15:10:00,35.5,35.54,35.48,35.48,47700.0,30.8172,30.8519,30.7998,30.7998,47700.0
2012-11-09 15:20:00,35.49,35.52,35.49,35.52,34200.0,30.8085,30.8346,30.8085,30.8346,34200.0
2012-11-09 15:30:00,35.52,35.52,35.39,35.4,72500.0,30.8346,30.8346,30.7217,30.7304,72500.0
2012-11-09 15:40:00,35.4,35.58,35.4,35.5,83600.0,30.7304,30.8866,30.7304,30.8172,83600.0
2012-11-09 15:50:00,35.5,35.52,35.38,35.43,167500.0,30.8172,30.8346,30.713,30.7564,167500.0
2012-11-12 09:30:00,35.42,35.42,35.14,35.34,26900.0,30.7477,30.7477,30.5047,30.6783,26900.0
2012-11-12 09:40:00,35.38,35.42,35.28,35.28,8900.0,30.713,30.7477,30.6262,30.6262,8900.0
2012-11-12 09:50:00,35.27,35.27,35.18,35.22,6600.0,30.6175,30.6175,30.5394,30.5741,6600.0
2012-11-12 10:00:00,35.24,35.28,35.1,35.12,8400.0,30.5915,30.6262,30.47,30.4873,8400.0
2012-11-12 10:10:00,35.1,35.11,35.05,35.08,17700.0,30.47,30.4786,30.4266,30.4526,17700.0
2012-11-12 10:20:00,35.08,35.13,35.05,35.13,9900.0,30.4526,30.496,30.4266,30.496,9900.0
2012-11-12 10:30:00,35.13,35.18,35.12,35.12,5200.0,30.496,30.5394,30.4873,30.4873,5200.0
2012-11-12 10:40:00,35.11,35.21,35.1,35.2,21100.0,30.4786,30.5654,30.47,30.5568,21100.0
2012-11-12 10:50:00,35.18,35.21,35.16,35.18,42000.0,30.5394,30.5654,30.522,30.5394,42000.0
2012-11-12 11:00:00,35.19,35.25,35.16,35.24,37300.0,30.5481,30.6002,30.522,30.5915,37300.0
2012-11-12 11:10:00,35.23,35.26,35.16,35.26,86900.0,30.5828,30.6088,30.522,30.6088,86900.0
2012-11-12 11:20:00,35.25,35.31,35.23,35.27,66400.0,30.6002,30.6523,30.5828,30.6175,66400.0
2012-11-12 11:30:00,35.27,35.28,35.22,35.24,104300.0,30.6175,30.6262,30.5741,30.5915,104300.0
2012-11-12 11:40:00,35.24,35.24,35.11,35.14,71300.0,30.5915,30.5915,30.4786,30.5047,71300.0
2012-11-12 11:50:00,35.13,35.16,35.1,35.1,88100.0,30.496,30.522,30.47,30.47,88100.0
2012-11-12 12:00:00,35.1,35.12,35.0,35.02,21700.0,30.47,30.4873,30.3831,30.4005,21700.0
2012-11-12 12:10:00,35.02,35.03,35.0,35.03,66800.0,30.4005,30.4092,30.3831,30.4092,66800.0
2012-11-12 12:20:00,35.03,35.05,35.0,35.03,64900.0,30.4092,30.4266,30.3831,30.4092,64900.0
2012-11-12 12:30:00,35.04,35.1,35.03,35.1,25000.0,30.4179,30.47,30.4092,30.47,25000.0
2012-11-12 12:40:00,35.08,35.13,35.08,35.11,6400.0,30.4526,30.496,30.4526,30.4786,6400.0
2012-11-12 12:50:00,35.12,35.14,35.09,35.14,16300.0,30.4873,30.5047,30.4613,30.5047,16300.0
2012-11-12 13:00:00,35.13,35.16,35.08,35.1,49400.0,30.496,30.522,30.4526,30.47,49400.0
2012-11-12 13:10:00,35.1,35.15,35.09,35.11,9900.0,30.47,30.5134,30.4613,30.4786,9900.0
2012-11-12 13:20:00,35.11,35.15,35.1,35.14,11100.0,30.4786,30.5134,30.47,30.5047,11100.0
2012-11-12 13:30:00,35.14,35.15,35.11,35.14,10600.0,30.5047,30.5134,30.4786,30.5047,10600.0
2012-11-12 13:40:00,35.13,35.13,35.08,35.11,12100.0,30.496,30.496,30.4526,30.4786,12100.0
2012-11-12 13:50:00,35.1,35.17,35.09,35.17,38300.0,30.47,30.5307,30.4613,30.5307,38300.0
2012-11-12 14:00:00,35.16,35.16,35.12,35.14,17700.0,30.522,30.522,30.4873,30.5047,17700.0
2012-11-12 14:10:00,35.15,35.18,35.14,35.17,15000.0,30.5134,30.5394,30.5047,30.5307,15000.0
2012-11-12 14:20:00,35.17,35.2,35.14,35.17,24300.0,30.5307,30.5568,30.5047,30.5307,24300.0
2012-11-12 14:30:00,35.18,35.18,35.1,35.11,24300.0,30.5394,30.5394,30.47,30.4786,24300.0
2012-11-12 14:40:00,35.11,35.13,35.09,35.1,17000.0,30.4786,30.496,30.4613,30.47,17000.0
2012-11-12 14:50:00,35.11,35.11,35.07,35.07,18900.0,30.4786,30.4786,30.4439,30.4439,18900.0
2012-11-12 15:00:00,35.08,35.08,35.02,35.04,33300.0,30.4526,30.4526,30.4005,30.4179,33300.0
2012-11-12 15:10:00,35.05,35.06,35.01,35.02,52200.0,30.4266,30.4352,30.3918,30.4005,52200.0
2012-11-12 15:20:00,35.02,35.06,34.95,35.05,159600.0,30.4005,30.4352,30.3397,30.4266,159600.0
2012-11-12 15:30:00,35.04,35.11,35.02,35.08,109000.0,30.4179,30.4786,30.4005,30.4526,109000.0
2012-11-12 15:40:00,35.07,35.07,34.95,34.96,83900.0,30.4439,30.4439,30.3397,30.3484,83900.0
2012-11-12 15:50:00,34.96,35.03,34.87,34.91,199400.0,30.3484,30.4092,30.2703,30.305,199400.0
2012-11-13 09:30:00,34.79,34.9,34.42,34.75,78500.0,30.2008,30.2963,29.8797,30.1661,78500.0
2012-11-13 09:40:00,34.75,35.01,34.7,35.0,86400.0,30.1661,30.3918,30.1227,30.3831,86400.0
2012-11-13 09:50:00,35.0,35.07,34.97,34.97,64400.0,30.3831,30.4439,30.3571,30.3571,64400.0
2012-11-13 10:00:00,34.97,34.99,34.87,34.98,41900.0,30.3571,30.3745,30.2703,30.3658,41900.0
2012-11-13 10:10:00,34.97,35.04,34.95,34.97,130900.0,30.3571,30.4179,30.3397,30.3571,130900.0
2012-11-13 10:20:00,34.97,35.02,34.95,34.97,65100.0,30.3571,30.4005,30.3397,30.3571,65100.0
2012-11-13 10:30:00,34.97,35.02,34.92,34.97,129200.0,30.3571,30.4005,30.3137,30.3571,129200.0
2012-11-13 10:40:00,34.97,35.02,34.89,34.97,91100.0,30.3571,30.4005,30.2877,30.3571,91100.0
2012-11-13 10:50:00,34.98,35.07,34.93,35.06,81200.0,30.3658,30.4439,30.3224,30.4352,81200.0
2012-11-13 11:00:00,35.05,35.07,34.97,35.0,104200.0,30.4266,30.4439,30.3571,30.3831,104200.0
2012-11-13 11:10:00,34.99,35.0,34.87,34.87,78100.0,30.3745,30.3831,30.2703,30.2703,78100.0
2012-11-13 11:20:00,34.87,34.89,34.65,34.65,93600.0,30.2703,30.2877,30.0793,30.0793,93600.0
2012-11-13 11:30:00,34.66,34.69,34.55,34.57,58100.0,30.088,30.114,29.9925,30.0099,58100.0
2012-11-13 11:40:00,34.56,34.57,34.52,34.55,29200.0,30.0012,30.0099,29.9665,29.9925,29200.0
2012-11-13 11:50:00,34.55,34.74,34.53,34.73,64500.0,29.9925,30.1574,29.9751,30.1488,64500.0
2012-11-13 12:00:00,34.73,34.73,34.64,34.69,43100.0,30.1488,30.1488,30.0706,30.114,43100.0
2012-11-13 12:10:00,34.7,34.83,34.69,34.79,24000.0,30.1227,30.2356,30.114,30.2008,24000.0
2012-11-13 12:20:00,34.79,34.8,34.73,34.75,28500.0,30.2008,30.2095,30.1488,30.1661,28500.0
2012-11-13 12:30:00,34.74,34.75,34.62,34.68,28200.0,30.1574,30.1661,30.0533,30.1054,28200.0
2012-11-13 12:40:00,34.66,34.73,34.64,34.71,15200.0,30.088,30.1488,30.0706,30.1314,15200.0
2012-11-13 12:50:00,34.7,34.71,34.65,34.67,11900.0,30.1227,30.1314,30.0793,30.0967,11900.0
2012-11-13 13:00:00,34.68,34.69,34.64,34.65,13600.0,30.1054,30.114,30.0706,30.0793,13600.0
2012-11-13 13:10:00,34.65,34.74,34.63,34.7,14300.0,30.0793,30.1574,30.062,30.1227,14300.0
2012-11-13 13:20:00,34.7,34.71,34.6,34.67,17300.0,30.1227,30.1314,30.0359,30.0967,17300.0
2012-11-13 13:30:00,34.67,34.77,34.66,34.75,39500.0,30.0967,30.1835,30.088,30.1661,39500.0
2012-11-13 13:40:00,34.74,34.83,34.74,34.83,29400.0,30.1574,30.2356,30.1574,30.2356,29400.0
2012-11-13 13:50:00,34.83,34.83,34.79,34.81,26500.0,30.2356,30.2356,30.2008,30.2182,26500.0
2012-11-13 14:00:00,34.8,34.85,34.7,34.75,29400.0,30.2095,30.2529,30.1227,30.1661,29400.0
2012-11-13 14:10:00,34.74,34.8,34.72,34.75,24600.0,30.1574,30.2095,30.1401,30.1661,24600.0
2012-11-13 14:20:00,34.75,34.79,34.64,34.66,46400.0,30.1661,30.2008,30.0706,30.088,46400.0
2012-11-13 14:30:00,34.65,34.67,34.61,34.66,33500.0,30.0793,30.0967,30.0446,30.088,33500.0
2012-11-13 14:40:00,34.66,34.7,34.62,34.63,26800.0,30.088,30.1227,30.0533,30.062,26800.0
2012-11-13 14:50:00,34.62,34.69,34.59,34.66,20400.0,30.0533,30.114,30.0272,30.088,20400.0
2012-11-13 15:00:00,34.66,34.67,34.52,34.59,51700.0,30.088,30.0967,29.9665,30.0272,51700.0
2012-11-13 15:10:00,34.57,34.59,34.54,34.58,45800.0,30.0099,30.0272,29.9838,30.0185,45800.0
2012-11-13 15:20:00,34.58,34.59,34.34,34.36,119900.0,30.0185,30.0272,29.8102,29.8276,119900.0
2012-11-13 15:30:00,34.36,34.42,34.33,34.41,97300.0,29.8276,29.8797,29.8015,29.871,97300.0
2012-11-13 15:40:00,34.41,34.41,34.32,34.34,126200.0,29.871,29.871,29.7928,29.8102,126200.0
2012-11-13 15:50:00,34.34,34.35,34.24,34.31,222400.0,29.8102,29.8189,29.7234,29.7842,222400.0
2012-11-14 09:30:00,34.36,34.42,33.73,34.16,95900.0,29.8276,29.8797,29.2807,29.654,95900.0
2012-11-14 09:40:00,34.16,34.54,34.16,34.46,68800.0,29.654,29.9838,29.654,29.9144,68800.0
2012-11-14 09:50:00,34.47,34.47,34.07,34.21,260800.0,29.9231,29.9231,29.5758,29.6974,260800.0
2012-11-14 10:00:00,34.2,34.41,33.85,34.28,263000.0,29.6887,29.871,29.3848,29.7581,263000.0
2012-11-14 10:10:00,34.28,34.3,34.02,34.22,66600.0,29.7581,29.7755,29.5324,29.706,66600.0
2012-11-14 10:20:00,34.21,34.22,34.05,34.07,31900.0,29.6974,29.706,29.5585,29.5758,31900.0
2012-11-14 10:30:00,34.05,34.08,33.98,34.05,41500.0,29.5585,29.5845,29.4977,29.5585,41500.0
2012-11-14 10:40:00,34.08,34.11,34.01,34.02,42500.0,29.5845,29.6105,29.5237,29.5324,42500.0
2012-11-14 10:50:00,34.01,34.04,33.94,33.95,43100.0,29.5237,29.5498,29.463,29.4717,43100.0
2012-11-14 11:00:00,33.96,34.08,33.91,34.06,69400.0,29.4803,29.5845,29.4369,29.5671,69400.0
2012-11-14 11:10:00,34.06,34.14,34.05,34.12,44400.0,29.5671,29.6366,29.5585,29.6192,44400.0
2012-11-14 11:20:00,34.11,34.16,34.04,34.16,39000.0,29.6105,29.654,29.5498,29.654,39000.0
2012-11-14 11:30:00,34.16,34.17,34.09,34.1,21200.0,29.654,29.6626,29.5932,29.6019,21200.0
2012-11-14 11:40:00,34.1,34.21,34.09,34.2,16800.0,29.6019,29.6974,29.5932,29.6887,16800.0
2012-11-14 11:50:00,34.2,34.27,34.2,34.25,16800.0,29.6887,29.7494,29.6887,29.7321,16800.0
2012-11-14 12:00:00,34.26,34.26,34.19,34.21,26400.0,29.7408,29.7408,29.68,29.6974,26400.0
2012-11-14 12:10:00,34.2,34.21,34.08,34.09,19000.0,29.6887,29.6974,29.5845,29.5932,19000.0
2012-11-14 12:20:00,34.09,34.11,34.03,34.07,15400.0,29.5932,29.6105,29.5411,29.5758,15400.0
2012-11-14 12:30:00,34.08,34.11,34.04,34.04,11300.0,29.5845,29.6105,29.5498,29.5498,11300.0
2012-11-14 12:40:00,34.03,34.09,34.02,34.06,16400.0,29.5411,29.5932,29.5324,29.5671,16400.0
2012-11-14 12:50:00,34.05,34.11,34.03,34.03,12400.0,29.5585,29.6105,29.5411,29.5411,12400.0
2012-11-14 13:00:00,34.04,34.12,34.04,34.11,19700.0,29.5498,29.6192,29.5498,29.6105,19700.0
2012-11-14 13:10:00,34.1,34.14,34.09,34.12,18800.0,29.6019,29.6366,29.5932,29.6192,18800.0
2012-11-14 13:20:00,34.12,34.18,34.11,34.13,19400.0,29.6192,29.6713,29.6105,29.6279,19400.0
2012-11-14 13:30:00,34.12,34.19,34.08,34.11,20000.0,29.6192,29.68,29.5845,29.6105,20000.0
2012-11-14 13:40:00,34.12,34.17,34.08,34.13,16800.0,29.6192,29.6626,29.5845,29.6279,16800.0
2012-11-14 13:50:00,34.13,34.22,34.13,34.2,17400.0,29.6279,29.706,29.6279,29.6887,17400.0
2012-11-14 14:00:00,34.21,34.25,34.14,34.15,23100.0,29.6974,29.7321,29.6366,29.6453,23100.0
2012-11-14 14:10:00,34.16,34.17,33.98,34.03,23800.0,29.654,29.6626,29.4977,29.5411,23800.0
2012-11-14 14:20:00,34.03,34.05,34.0,34.03,33000.0,29.5411,29.5585,29.5151,29.5411,33000.0
2012-11-14 14:30:00,34.03,34.05,34.0,34.05,39500.0,29.5411,29.5585,29.5151,29.5585,39500.0
2012-11-14 14:40:00,34.05,34.1,34.0,34.07,22100.0,29.5585,29.6019,29.5151,29.5758,22100.0
2012-11-14 14:50:00,34.07,34.09,34.02,34.02,22900.0,29.5758,29.5932,29.5324,29.5324,22900.0
2012-11-14 15:00:00,34.01,34.06,33.89,33.94,45700.0,29.5237,29.5671,29.4196,29.463,45700.0
2012-11-14 15:10:00,33.93,34.0,33.82,33.83,35200.0,29.4543,29.5151,29.3588,29.3675,35200.0
2012-11-14 15:20:00,33.82,33.98,33.8,33.95,67900.0,29.3588,29.4977,29.3414,29.4717,67900.0
2012-11-14 15:30:00,33.95,33.95,33.87,33.88,48900.0,29.4717,29.4717,29.4022,29.4109,48900.0
2012-11-14 15:40:00,33.87,33.88,33.8,33.82,72300.0,29.4022,29.4109,29.3414,29.3588,72300.0
2012-11-14 15:50:00,33.82,33.84,33.77,33.83,123800.0,29.3588,29.3762,29.3154,29.3675,123800.0
2012-11-15 09:30:00,33.88,33.9,33.69,33.9,33300.0,29.4109,29.4282,29.2459,29.4282,33300.0
2012-11-15 09:40:00,33.87,33.9,33.78,33.79,25900.0,29.4022,29.4282,29.3241,29.3328,25900.0
2012-11-15 09:50:00,33.79,33.8,33.61,33.69,46200.0,29.3328,29.3414,29.1765,29.2459,46200.0
2012-11-15 10:00:00,33.69,33.73,33.53,33.59,82600.0,29.2459,29.2807,29.1071,29.1591,82600.0
2012-11-15 10:10:00,33.6,33.67,33.59,33.59,45800.0,29.1678,29.2286,29.1591,29.1591,45800.0
2012-11-15 10:20:00,33.59,33.6,33.5,33.5,27700.0,29.1591,29.1678,29.081,29.081,27700.0
2012-11-15 10:30:00,33.5,33.59,33.5,33.56,64900.0,29.081,29.1591,29.081,29.1331,64900.0
2012-11-15 10:40:00,33.56,33.68,33.55,33.66,85300.0,29.1331,29.2373,29.1244,29.2199,85300.0
2012-11-15 10:50:00,33.67,33.74,33.62,33.62,22600.0,29.2286,29.2894,29.1852,29.1852,22600.0
2012-11-15 11:00:00,33.62,33.75,33.61,33.65,21700.0,29.1852,29.298,29.1765,29.2112,21700.0
2012-11-15 11:10:00,33.65,33.69,33.52,33.52,14400.0,29.2112,29.2459,29.0984,29.0984,14400.0
2012-11-15 11:20:00,33.52,33.58,33.5,33.54,26800.0,29.0984,29.1505,29.081,29.1157,26800.0
2012-11-15 11:30:00,33.53,33.62,33.53,33.58,24800.0,29.1071,29.1852,29.1071,29.1505,24800.0
2012-11-15 11:40:00,33.58,33.64,33.5,33.55,44900.0,29.1505,29.2025,29.081,29.1244,44900.0
2012-11-15 11:50:00,33.55,33.56,33.5,33.5,27400.0,29.1244,29.1331,29.081,29.081,27400.0
2012-11-15 12:00:00,33.52,33.61,33.5,33.61,31900.0,29.0984,29.1765,29.081,29.1765,31900.0
2012-11-15 12:10:00,33.61,33.64,33.59,33.63,13400.0,29.1765,29.2025,29.1591,29.1939,13400.0
2012-11-15 12:20:00,33.63,33.64,33.58,33.61,31100.0,29.1939,29.2025,29.1505,29.1765,31100.0
2012-11-15 12:30:00,33.62,33.69,33.59,33.67,13100.0,29.1852,29.2459,29.1591,29.2286,13100.0
2012-11-15 12:40:00,33.67,33.7,33.6,33.66,29000.0,29.2286,29.2546,29.1678,29.2199,29000.0
2012-11-15 12:50:00,33.65,33.71,33.64,33.67,12400.0,29.2112,29.2633,29.2025,29.2286,12400.0
2012-11-15 13:00:00,33.69,33.73,33.65,33.73,15500.0,29.2459,29.2807,29.2112,29.2807,15500.0
2012-11-15 13:10:00,33.74,33.75,33.63,33.67,23600.0,29.2894,29.298,29.1939,29.2286,23600.0
2012-11-15 13:20:00,33.66,33.74,33.66,33.72,58400.0,29.2199,29.2894,29.2199,29.272,58400.0
2012-11-15 13:30:00,33.72,33.74,33.67,33.72,42500.0,29.272,29.2894,29.2286,29.272,42500.0
2012-11-15 13:40:00,33.72,33.75,33.68,33.72,74300.0,29.272,29.298,29.2373,29.272,74300.0
2012-11-15 13:50:00,33.73,33.75,33.7,33.74,89100.0,29.2807,29.298,29.2546,29.2894,89100.0
2012-11-15 14:00:00,33.73,33.76,33.71,33.73,74300.0,29.2807,29.3067,29.2633,29.2807,74300.0
2012-11-15 14:10:00,33.74,33.79,33.69,33.71,20100.0,29.2894,29.3328,29.2459,29.2633,20100.0
2012-11-15 14:20:00,33.71,33.73,33.66,33.71,14300.0,29.2633,29.2807,29.2199,29.2633,14300.0
2012-11-15 14:30:00,33.72,33.72,33.63,33.64,18300.0,29.272,29.272,29.1939,29.2025,18300.0
2012-11-15 14:40:00,33.65,33.67,33.62,33.62,28600.0,29.2112,29.2286,29.1852,29.1852,28600.0
2012-11-15 14:50:00,33.62,33.66,33.58,33.58,23700.0,29.1852,29.2199,29.1505,29.1505,23700.0
2012-11-15 15:00:00,33.58,33.59,33.52,33.57,65700.0,29.1505,29.1591,29.0984,29.1418,65700.0
2012-11-15 15:10:00,33.57,33.57,33.52,33.54,67900.0,29.1418,29.1418,29.0984,29.1157,67900.0
2012-11-15 15:20:00,33.53,33.56,33.48,33.5,50900.0,29.1071,29.1331,29.0636,29.081,50900.0
2012-11-15 15:30:00,33.5,33.54,33.45,33.53,69100.0,29.081,29.1157,29.0376,29.1071,69100.0
2012-11-15 15:40:00,33.55,33.6,33.53,33.6,141300.0,29.1244,29.1678,29.1071,29.1678,141300.0
2012-11-15 15:50:00,33.6,33.62,33.54,33.56,147100.0,29.1678,29.1852,29.1157,29.1331,147100.0
2012-11-16 09:30:00,33.63,33.74,33.54,33.72,108400.0,29.1939,29.2894,29.1157,29.272,108400.0
2012-11-16 09:40:00,33.72,33.82,33.6,33.7,48800.0,29.272,29.3588,29.1678,29.2546,48800.0
2012-11-16 09:50:00,33.7,33.74,33.66,33.69,25600.0,29.2546,29.2894,29.2199,29.2459,25600.0
2012-11-16 10:00:00,33.7,33.73,33.56,33.69,56200.0,29.2546,29.2807,29.1331,29.2459,56200.0
2012-11-16 10:10:00,33.7,33.76,33.64,33.73,50800.0,29.2546,29.3067,29.2025,29.2807,50800.0
2012-11-16 10:20:00,33.74,33.8,33.68,33.71,35300.0,29.2894,29.3414,29.2373,29.2633,35300.0
2012-11-16 10:30:00,33.7,33.72,33.65,33.65,17000.0,29.2546,29.272,29.2112,29.2112,17000.0
2012-11-16 10:40:00,33.65,33.7,33.64,33.64,149300.0,29.2112,29.2546,29.2025,29.2025,149300.0
2012-11-16 10:50:00,33.64,33.69,33.62,33.66,130800.0,29.2025,29.2459,29.1852,29.2199,130800.0
2012-11-16 11:00:00,33.66,33.66,33.59,33.59,21900.0,29.2199,29.2199,29.1591,29.1591,21900.0
2012-11-16 11:10:00,33.59,33.61,33.51,33.52,24800.0,29.1591,29.1765,29.0897,29.0984,24800.0
2012-11-16 11:20:00,33.53,33.55,33.5,33.51,20500.0,29.1071,29.1244,29.081,29.0897,20500.0
2012-11-16 11:30:00,33.51,33.58,33.5,33.57,21300.0,29.0897,29.1505,29.081,29.1418,21300.0
2012-11-16 11:40:00,33.58,33.8,33.57,33.8,195900.0,29.1505,29.3414,29.1418,29.3414,195900.0
2012-11-16 11:50:00,33.81,34.0,33.8,33.95,56500.0,29.3501,29.5151,29.3414,29.4717,56500.0
2012-11-16 12:00:00,33.96,33.98,33.79,33.83,111800.0,29.4803,29.4977,29.3328,29.3675,111800.0
2012-11-16 12:10:00,33.82,33.84,33.78,33.8,23400.0,29.3588,29.3762,29.3241,29.3414,23400.0
2012-11-16 12:20:00,33.81,33.83,33.79,33.81,15000.0,29.3501,29.3675,29.3328,29.3501,15000.0
2012-11-16 12:30:00,33.82,33.91,33.82,33.91,109900.0,29.3588,29.4369,29.3588,29.4369,109900.0
2012-11-16 12:40:00,33.92,33.96,33.91,33.95,81500.0,29.4456,29.4803,29.4369,29.4717,81500.0
2012-11-16 12:50:00,33.95,34.04,33.94,34.01,116400.0,29.4717,29.5498,29.463,29.5237,116400.0
2012-11-16 13:00:00,34.0,34.02,33.99,34.01,28200.0,29.5151,29.5324,29.5064,29.5237,28200.0
2012-11-16 13:10:00,34.01,34.01,33.93,33.98,50200.0,29.5237,29.5237,29.4543,29.4977,50200.0
2012-11-16 13:20:00,33.98,34.04,33.93,34.03,55600.0,29.4977,29.5498,29.4543,29.5411,55600.0
2012-11-16 13:30:00,34.03,34.08,34.0,34.01,20900.0,29.5411,29.5845,29.5151,29.5237,20900.0
2012-11-16 13:40:00,34.01,34.13,33.96,34.11,34100.0,29.5237,29.6279,29.4803,29.6105,34100.0
2012-11-16 13:50:00,34.11,34.21,34.09,34.18,28400.0,29.6105,29.6974,29.5932,29.6713,28400.0
2012-11-16 14:00:00,34.17,34.2,34.1,34.2,25200.0,29.6626,29.6887,29.6019,29.6887,25200.0
2012-11-16 14:10:00,34.2,34.2,34.09,34.12,22100.0,29.6887,29.6887,29.5932,29.6192,22100.0
2012-11-16 14:20:00,34.13,34.15,34.02,34.03,13100.0,29.6279,29.6453,29.5324,29.5411,13100.0
2012-11-16 14:30:00,34.03,34.03,33.91,33.95,22800.0,29.5411,29.5411,29.4369,29.4717,22800.0
2012-11-16 14:40:00,33.95,34.05,33.95,34.04,18800.0,29.4717,29.5585,29.4717,29.5498,18800.0
2012-11-16 14:50:00,34.04,34.08,34.03,34.06,27400.0,29.5498,29.5845,29.5411,29.5671,27400.0
2012-11-16 15:00:00,34.06,34.11,34.04,34.1,22700.0,29.5671,29.6105,29.5498,29.6019,22700.0
2012-11-16 15:10:00,34.1,34.11,34.04,34.07,47300.0,29.6019,29.6105,29.5498,29.5758,47300.0
2012-11-16 15:20:00,34.07,34.12,34.07,34.08,56000.0,29.5758,29.6192,29.5758,29.5845,56000.0
2012-11-16 15:30:00,34.07,34.12,34.05,34.09,76900.0,29.5758,29.6192,29.5585,29.5932,76900.0
2012-11-16 15:40:00,34.1,34.16,34.01,34.02,111300.0,29.6019,29.654,29.5237,29.5324,111300.0
2012-11-16 15:50:00,34.02,34.14,34.01,34.13,94600.0,29.5324,29.6366,29.5237,29.6279,94600.0
2012-11-19 09:30:00,34.5,34.54,34.11,34.47,59400.0,29.9491,29.9838,29.6105,29.9231,59400.0
2012-11-19 09:40:00,34.47,34.51,34.45,34.47,28600.0,29.9231,29.9578,29.9057,29.9231,28600.0
2012-11-19 09:50:00,34.49,34.59,34.44,34.44,27900.0,29.9404,30.0272,29.897,29.897,27900.0
2012-11-19 10:00:00,34.47,34.65,34.46,34.65,23400.0,29.9231,30.0793,29.9144,30.0793,23400.0
2012-11-19 10:10:00,34.65,34.65,34.61,34.63,34100.0,30.0793,30.0793,30.0446,30.062,34100.0
2012-11-19 10:20:00,34.64,34.65,34.57,34.57,81700.0,30.0706,30.0793,30.0099,30.0099,81700.0
2012-11-19 10:30:00,34.59,34.65,34.59,34.62,24700.0,30.0272,30.0793,30.0272,30.0533,24700.0
2012-11-19 10:40:00,34.62,34.65,34.6,34.62,17400.0,30.0533,30.0793,30.0359,30.0533,17400.0
2012-11-19 10:50:00,34.63,34.65,34.58,34.61,15700.0,30.062,30.0793,30.0185,30.0446,15700.0
2012-11-19 11:00:00,34.61,34.63,34.56,34.56,22900.0,30.0446,30.062,30.0012,30.0012,22900.0
2012-11-19 11:10:00,34.56,34.64,34.56,34.63,14700.0,30.0012,30.0706,30.0012,30.062,14700.0
2012-11-19 11:20:00,34.63,34.69,34.63,34.69,11900.0,30.062,30.114,30.062,30.114,11900.0
2012-11-19 11:30:00,34.7,34.7,34.66,34.66,11200.0,30.1227,30.1227,30.088,30.088,11200.0
2012-11-19 11:40:00,34.66,34.66,34.62,34.63,14100.0,30.088,30.088,30.0533,30.062,14100.0
2012-11-19 11:50:00,34.63,34.66,34.62,34.64,10700.0,30.062,30.088,30.0533,30.0706,10700.0
2012-11-19 12:00:00,34.65,34.68,34.64,34.67,12300.0,30.0793,30.1054,30.0706,30.0967,12300.0
2012-11-19 12:10:00,34.66,34.67,34.61,34.61,7000.0,30.088,30.0967,30.0446,30.0446,7000.0
2012-11-19 12:20:00,34.61,34.61,34.57,34.59,15600.0,30.0446,30.0446,30.0099,30.0272,15600.0
2012-11-19 12:30:00,34.59,34.59,34.45,34.45,60700.0,30.0272,30.0272,29.9057,29.9057,60700.0
2012-11-19 12:40:00,34.45,34.47,34.42,34.42,11900.0,29.9057,29.9231,29.8797,29.8797,11900.0
2012-11-19 12:50:00,34.42,34.47,34.42,34.44,12100.0,29.8797,29.9231,29.8797,29.897,12100.0
2012-11-19 13:00:00,34.44,34.48,34.44,34.47,12400.0,29.897,29.9317,29.897,29.9231,12400.0
2012-11-19 13:10:00,34.46,34.48,34.46,34.46,9800.0,29.9144,29.9317,29.9144,29.9144,9800.0
2012-11-19 13:20:00,34.46,34.46,34.42,34.42,14000.0,29.9144,29.9144,29.8797,29.8797,14000.0
2012-11-19 13:30:00,34.42,34.45,34.41,34.41,8900.0,29.8797,29.9057,29.871,29.871,8900.0
2012-11-19 13:40:00,34.4,34.42,34.38,34.39,11200.0,29.8623,29.8797,29.8449,29.8536,11200.0
2012-11-19 13:50:00,34.39,34.39,34.32,34.34,20700.0,29.8536,29.8536,29.7928,29.8102,20700.0
2012-11-19 14:00:00,34.33,34.34,34.25,34.25,41400.0,29.8015,29.8102,29.7321,29.7321,41400.0
2012-11-19 14:10:00,34.26,34.31,34.26,34.27,20300.0,29.7408,29.7842,29.7408,29.7494,20300.0
2012-11-19 14:20:00,34.27,34.3,34.27,34.29,16100.0,29.7494,29.7755,29.7494,29.7668,16100.0
2012-11-19 14:30:00,34.29,34.3,34.28,34.3,29200.0,29.7668,29.7755,29.7581,29.7755,29200.0
2012-11-19 14:40:00,34.3,34.3,34.25,34.27,103100.0,29.7755,29.7755,29.7321,29.7494,103100.0
2012-11-19 14:50:00,34.28,34.28,34.21,34.27,73200.0,29.7581,29.7581,29.6974,29.7494,73200.0
2012-11-19 15:00:00,34.27,34.33,34.26,34.31,27100.0,29.7494,29.8015,29.7408,29.7842,27100.0
2012-11-19 15:10:00,34.31,34.4,34.31,34.4,45100.0,29.7842,29.8623,29.7842,29.8623,45100.0
2012-11-19 15:20:00,34.4,34.51,34.4,34.48,103000.0,29.8623,29.9578,29.8623,29.9317,103000.0
2012-11-19 15:30:00,34.49,34.58,34.48,34.56,66200.0,29.9404,30.0185,29.9317,30.0012,66200.0
2012-11-19 15:40:00,34.56,34.58,34.52,34.54,73200.0,30.0012,30.0185,29.9665,29.9838,73200.0
2012-11-19 15:50:00,34.54,34.62,34.51,34.61,301000.0,29.9838,30.0533,29.9578,30.0446,301000.0
2012-11-20 09:30:00,34.64,34.68,34.46,34.67,16800.0,30.0706,30.1054,29.9144,30.0967,16800.0
2012-11-20 09:40:00,34.68,34.68,34.55,34.6,22400.0,30.1054,30.1054,29.9925,30.0359,22400.0
2012-11-20 09:50:00,34.62,34.71,34.59,34.71,15600.0,30.0533,30.1314,30.0272,30.1314,15600.0
2012-11-20 10:00:00,34.71,34.72,34.65,34.66,11700.0,30.1314,30.1401,30.0793,30.088,11700.0
2012-11-20 10:10:00,34.65,34.75,34.65,34.75,8300.0,30.0793,30.1661,30.0793,30.1661,8300.0
2012-11-20 10:20:00,34.75,34.75,34.62,34.62,19800.0,30.1661,30.1661,30.0533,30.0533,19800.0
2012-11-20 10:30:00,34.63,34.69,34.63,34.66,26300.0,30.062,30.114,30.062,30.088,26300.0
2012-11-20 10:40:00,34.66,34.77,34.66,34.76,17500.0,30.088,30.1835,30.088,30.1748,17500.0
2012-11-20 10:50:00,34.75,34.75,34.69,34.7,6500.0,30.1661,30.1661,30.114,30.1227,6500.0
2012-11-20 11:00:00,34.71,34.77,34.68,34.73,14100.0,30.1314,30.1835,30.1054,30.1488,14100.0
2012-11-20 11:10:00,34.73,34.75,34.72,34.74,13000.0,30.1488,30.1661,30.1401,30.1574,13000.0
2012-11-20 11:20:00,34.74,34.76,34.68,34.73,76500.0,30.1574,30.1748,30.1054,30.1488,76500.0
2012-11-20 11:30:00,34.73,34.73,34.7,34.72,29200.0,30.1488,30.1488,30.1227,30.1401,29200.0
2012-11-20 11:40:00,34.72,34.72,34.63,34.63,15100.0,30.1401,30.1401,30.062,30.062,15100.0
2012-11-20 11:50:00,34.64,34.72,34.64,34.69,14500.0,30.0706,30.1401,30.0706,30.114,14500.0
2012-11-20 12:00:00,34.69,34.73,34.63,34.64,22500.0,30.114,30.1488,30.062,30.0706,22500.0
2012-11-20 12:10:00,34.64,34.65,34.59,34.61,8100.0,30.0706,30.0793,30.0272,30.0446,8100.0
2012-11-20 12:20:00,34.61,34.64,34.61,34.62,8500.0,30.0446,30.0706,30.0446,30.0533,8500.0
2012-11-20 12:30:00,34.61,34.61,34.55,34.58,8700.0,30.0446,30.0446,29.9925,30.0185,8700.0
2012-11-20 12:40:00,34.56,34.59,34.55,34.55,3400.0,30.0012,30.0272,29.9925,29.9925,3400.0
2012-11-20 12:50:00,34.55,34.57,34.55,34.56,4600.0,29.9925,30.0099,29.9925,30.0012,4600.0
2012-11-20 13:00:00,34.57,34.57,34.49,34.5,10800.0,30.0099,30.0099,29.9404,29.9491,10800.0
2012-11-20 13:10:00,34.49,34.49,34.38,34.45,22700.0,29.9404,29.9404,29.8449,29.9057,22700.0
2012-11-20 13:20:00,34.45,34.48,34.41,34.41,27800.0,29.9057,29.9317,29.871,29.871,27800.0
2012-11-20 13:30:00,34.4,34.54,34.39,34.54,12800.0,29.8623,29.9838,29.8536,29.9838,12800.0
2012-11-20 13:40:00,34.55,34.62,34.52,34.6,11300.0,29.9925,30.0533,29.9665,30.0359,11300.0
2012-11-20 13:50:00,34.6,34.66,34.59,34.66,10200.0,30.0359,30.088,30.0272,30.088,10200.0
2012-11-20 14:00:00,34.65,34.65,34.59,34.59,20200.0,30.0793,30.0793,30.0272,30.0272,20200.0
2012-11-20 14:10:00,34.59,34.6,34.55,34.55,27600.0,30.0272,30.0359,29.9925,29.9925,27600.0
2012-11-20 14:20:00,34.56,34.6,34.55,34.59,22800.0,30.0012,30.0359,29.9925,30.0272,22800.0
2012-11-20 14:30:00,34.59,34.6,34.56,34.58,16600.0,30.0272,30.0359,30.0012,30.0185,16600.0
2012-11-20 14:40:00,34.58,34.61,34.55,34.57,18200.0,30.0185,30.0446,29.9925,30.0099,18200.0
2012-11-20 14:50:00,34.57,34.6,34.55,34.6,51100.0,30.0099,30.0359,29.9925,30.0359,51100.0
2012-11-20 15:00:00,34.59,34.6,34.58,34.6,33200.0,30.0272,30.0359,30.0185,30.0359,33200.0
2012-11-20 15:10:00,34.59,34.61,34.57,34.61,25600.0,30.0272,30.0446,30.0099,30.0446,25600.0
2012-11-20 15:20:00,34.61,34.66,34.59,34.65,27700.0,30.0446,30.088,30.0272,30.0793,27700.0
2012-11-20 15:30:00,34.66,34.73,34.65,34.67,67400.0,30.088,30.1488,30.0793,30.0967,67400.0
2012-11-20 15:40:00,34.68,34.7,34.63,34.63,46100.0,30.1054,30.1227,30.062,30.062,46100.0
2012-11-20 15:50:00,34.63,34.66,34.59,34.66,179100.0,30.062,30.088,30.0272,30.088,179100.0
2012-11-21 09:30:00,34.67,34.78,34.35,34.76,15000.0,30.0967,30.1922,29.8189,30.1748,15000.0
2012-11-21 09:40:00,34.77,34.78,34.71,34.78,15500.0,30.1835,30.1922,30.1314,30.1922,15500.0
2012-11-21 09:50:00,34.77,34.77,34.71,34.75,41900.0,30.1835,30.1835,30.1314,30.1661,41900.0
2012-11-21 10:00:00,34.74,34.74,34.66,34.67,14600.0,30.1574,30.1574,30.088,30.0967,14600.0
2012-11-21 10:10:00,34.67,34.7,34.66,34.68,8900.0,30.0967,30.1227,30.088,30.1054,8900.0
2012-11-21 10:20:00,34.69,34.72,34.65,34.69,11800.0,30.114,30.1401,30.0793,30.114,11800.0
2012-11-21 10:30:00,34.71,34.71,34.64,34.66,17800.0,30.1314,30.1314,30.0706,30.088,17800.0
2012-11-21 10:40:00,34.66,34.66,34.6,34.6,7700.0,30.088,30.088,30.0359,30.0359,7700.0
2012-11-21 10:50:00,34.63,34.63,34.56,34.6,21800.0,30.062,30.062,30.0012,30.0359,21800.0
2012-11-21 11:00:00,34.58,34.62,34.56,34.6,47200.0,30.0185,30.0533,30.0012,30.0359,47200.0
2012-11-21 11:10:00,34.59,34.62,34.58,34.58,65400.0,30.0272,30.0533,30.0185,30.0185,65400.0
2012-11-21 11:20:00,34.59,34.59,34.47,34.5,12700.0,30.0272,30.0272,29.9231,29.9491,12700.0
2012-11-21 11:30:00,34.5,34.57,34.49,34.55,28100.0,29.9491,30.0099,29.9404,29.9925,28100.0
2012-11-21 11:40:00,34.55,34.59,34.54,34.57,64100.0,29.9925,30.0272,29.9838,30.0099,64100.0
2012-11-21 11:50:00,34.58,34.61,34.56,34.57,11900.0,30.0185,30.0446,30.0012,30.0099,11900.0
2012-11-21 12:00:00,34.57,34.58,34.56,34.57,3500.0,30.0099,30.0185,30.0012,30.0099,3500.0
2012-11-21 12:10:00,34.57,34.58,34.53,34.53,4500.0,30.0099,30.0185,29.9751,29.9751,4500.0
2012-11-21 12:20:00,34.52,34.6,34.51,34.6,7700.0,29.9665,30.0359,29.9578,30.0359,7700.0
2012-11-21 12:30:00,34.59,34.59,34.58,34.58,4200.0,30.0272,30.0272,30.0185,30.0185,4200.0
2012-11-21 12:40:00,34.57,34.6,34.56,34.59,15100.0,30.0099,30.0359,30.0012,30.0272,15100.0
2012-11-21 12:50:00,34.59,34.59,34.49,34.49,4000.0,30.0272,30.0272,29.9404,29.9404,4000.0
2012-11-21 13:00:00,34.5,34.5,34.47,34.48,9900.0,29.9491,29.9491,29.9231,29.9317,9900.0
2012-11-21 13:10:00,34.47,34.48,34.46,34.46,2400.0,29.9231,29.9317,29.9144,29.9144,2400.0
2012-11-21 13:20:00,34.46,34.47,34.45,34.46,9800.0,29.9144,29.9231,29.9057,29.9144,9800.0
2012-11-21 13:30:00,34.46,34.48,34.45,34.45,27300.0,29.9144,29.9317,29.9057,29.9057,27300.0
2012-11-21 13:40:00,34.45,34.45,34.37,34.39,25000.0,29.9057,29.9057,29.8362,29.8536,25000.0
2012-11-21 13:50:00,34.39,34.44,34.39,34.44,13800.0,29.8536,29.897,29.8536,29.897,13800.0
2012-11-21 14:00:00,34.44,34.48,34.44,34.46,50100.0,29.897,29.9317,29.897,29.9144,50100.0
2012-11-21 14:10:00,34.47,34.49,34.46,34.47,14300.0,29.9231,29.9404,29.9144,29.9231,14300.0
2012-11-21 14:20:00,34.47,34.47,34.42,34.46,10700.0,29.9231,29.9231,29.8797,29.9144,10700.0
2012-11-21 14:30:00,34.45,34.46,34.43,34.43,22500.0,29.9057,29.9144,29.8883,29.8883,22500.0
2012-11-21 14:40:00,34.44,34.45,34.42,34.43,36800.0,29.897,29.9057,29.8797,29.8883,36800.0
2012-11-21 14:50:00,34.42,34.42,34.38,34.39,10700.0,29.8797,29.8797,29.8449,29.8536,10700.0
2012-11-21 15:00:00,34.4,34.43,34.38,34.39,30600.0,29.8623,29.8883,29.8449,29.8536,30600.0
2012-11-21 15:10:00,34.39,34.39,34.37,34.39,23500.0,29.8536,29.8536,29.8362,29.8536,23500.0
2012-11-21 15:20:00,34.39,34.4,34.35,34.4,23400.0,29.8536,29.8623,29.8189,29.8623,23400.0
2012-11-21 15:30:00,34.4,34.42,34.38,34.38,21900.0,29.8623,29.8797,29.8449,29.8449,21900.0
2012-11-21 15:40:00,34.39,34.44,34.38,34.44,56200.0,29.8536,29.897,29.8449,29.897,56200.0
2012-11-21 15:50:00,34.45,34.45,34.39,34.41,72600.0,29.9057,29.9057,29.8536,29.871,72600.0
2012-11-23 09:30:00,34.66,34.77,34.62,34.73,25700.0,30.088,30.1835,30.0533,30.1488,25700.0
2012-11-23 09:40:00,34.74,34.81,34.74,34.76,22700.0,30.1574,30.2182,30.1574,30.1748,22700.0
2012-11-23 09:50:00,34.76,35.0,34.74,34.93,14100.0,30.1748,30.3831,30.1574,30.3224,14100.0
2012-11-23 10:00:00,34.94,34.98,34.91,34.92,14400.0,30.3311,30.3658,30.305,30.3137,14400.0
2012-11-23 10:10:00,34.91,34.95,34.85,34.85,6400.0,30.305,30.3397,30.2529,30.2529,6400.0
2012-11-23 10:20:00,34.85,34.93,34.81,34.87,8500.0,30.2529,30.3224,30.2182,30.2703,8500.0
2012-11-23 10:30:00,34.88,34.92,34.85,34.88,11600.0,30.279,30.3137,30.2529,30.279,11600.0
2012-11-23 10:40:00,34.87,34.88,34.85,34.85,6200.0,30.2703,30.279,30.2529,30.2529,6200.0
2012-11-23 10:50:00,34.87,34.87,34.82,34.82,6800.0,30.2703,30.2703,30.2269,30.2269,6800.0
2012-11-23 11:00:00,34.82,34.85,34.81,34.81,12900.0,30.2269,30.2529,30.2182,30.2182,12900.0
2012-11-23 11:10:00,34.82,34.84,34.8,34.83,6200.0,30.2269,30.2443,30.2095,30.2356,6200.0
2012-11-23 11:20:00,34.82,34.9,34.8,34.88,60500.0,30.2269,30.2963,30.2095,30.279,60500.0
2012-11-23 11:30:00,34.87,34.92,34.86,34.92,5900.0,30.2703,30.3137,30.2616,30.3137,5900.0
2012-11-23 11:40:00,34.92,34.92,34.86,34.88,7500.0,30.3137,30.3137,30.2616,30.279,7500.0
2012-11-23 11:50:00,34.87,34.88,34.85,34.87,2800.0,30.2703,30.279,30.2529,30.2703,2800.0
2012-11-23 12:00:00,34.88,34.95,34.87,34.93,12900.0,30.279,30.3397,30.2703,30.3224,12900.0
2012-11-23 12:10:00,34.94,34.94,34.85,34.87,11400.0,30.3311,30.3311,30.2529,30.2703,11400.0
2012-11-23 12:20:00,34.88,34.89,34.84,34.87,15700.0,30.279,30.2877,30.2443,30.2703,15700.0
2012-11-23 12:30:00,34.87,34.91,34.84,34.91,32700.0,30.2703,30.305,30.2443,30.305,32700.0
2012-11-23 12:40:00,34.92,35.0,34.88,34.99,18200.0,30.3137,30.3831,30.279,30.3745,18200.0
2012-11-23 12:50:00,35.0,35.11,34.99,35.11,42900.0,30.3831,30.4786,30.3745,30.4786,42900.0
2012-11-26 09:30:00,34.84,34.95,34.65,34.71,24800.0,30.2443,30.3397,30.0793,30.1314,24800.0
2012-11-26 09:40:00,34.7,34.71,34.67,34.69,19000.0,30.1227,30.1314,30.0967,30.114,19000.0
2012-11-26 09:50:00,34.69,34.74,34.64,34.69,18000.0,30.114,30.1574,30.0706,30.114,18000.0
2012-11-26 10:00:00,34.7,34.76,34.66,34.75,23900.0,30.1227,30.1748,30.088,30.1661,23900.0
2012-11-26 10:10:00,34.76,34.8,34.72,34.77,12700.0,30.1748,30.2095,30.1401,30.1835,12700.0
2012-11-26 10:20:00,34.77,34.8,34.77,34.78,11500.0,30.1835,30.2095,30.1835,30.1922,11500.0
2012-11-26 10:30:00,34.76,34.77,34.72,34.72,11800.0,30.1748,30.1835,30.1401,30.1401,11800.0
2012-11-26 10:40:00,34.73,34.8,34.72,34.79,17100.0,30.1488,30.2095,30.1401,30.2008,17100.0
2012-11-26 10:50:00,34.79,34.82,34.76,34.77,11600.0,30.2008,30.2269,30.1748,30.1835,11600.0
2012-11-26 11:00:00,34.79,34.8,34.7,34.8,71200.0,30.2008,30.2095,30.1227,30.2095,71200.0
2012-11-26 11:10:00,34.81,34.82,34.78,34.81,9400.0,30.2182,30.2269,30.1922,30.2182,9400.0
2012-11-26 11:20:00,34.8,34.82,34.76,34.77,10300.0,30.2095,30.2269,30.1748,30.1835,10300.0
2012-11-26 11:30:00,34.76,34.81,34.75,34.8,16900.0,30.1748,30.2182,30.1661,30.2095,16900.0
2012-11-26 11:40:00,34.8,34.82,34.77,34.8,25900.0,30.2095,30.2269,30.1835,30.2095,25900.0
2012-11-26 11:50:00,34.8,34.87,34.8,34.87,7800.0,30.2095,30.2703,30.2095,30.2703,7800.0
2012-11-26 12:00:00,34.86,34.87,34.81,34.82,8000.0,30.2616,30.2703,30.2182,30.2269,8000.0
2012-11-26 12:10:00,34.82,34.85,34.8,34.84,7300.0,30.2269,30.2529,30.2095,30.2443,7300.0
2012-11-26 12:20:00,34.84,34.84,34.76,34.77,9800.0,30.2443,30.2443,30.1748,30.1835,9800.0
2012-11-26 12:30:00,34.77,34.9,34.77,34.9,25000.0,30.1835,30.2963,30.1835,30.2963,25000.0
2012-11-26 12:40:00,34.9,34.91,34.86,34.86,13500.0,30.2963,30.305,30.2616,30.2616,13500.0
2012-11-26 12:50:00,34.87,34.91,34.87,34.91,4800.0,30.2703,30.305,30.2703,30.305,4800.0
2012-11-26 13:00:00,34.9,34.91,34.83,34.84,15800.0,30.2963,30.305,30.2356,30.2443,15800.0
2012-11-26 13:10:00,34.84,34.84,34.78,34.78,15700.0,30.2443,30.2443,30.1922,30.1922,15700.0
2012-11-26 13:20:00,34.79,34.8,34.74,34.77,21400.0,30.2008,30.2095,30.1574,30.1835,21400.0
2012-11-26 13:30:00,34.77,34.77,34.65,34.65,19100.0,30.1835,30.1835,30.0793,30.0793,19100.0
2012-11-26 13:40:00,34.65,34.67,34.57,34.59,26800.0,30.0793,30.0967,30.0099,30.0272,26800.0
2012-11-26 13:50:00,34.6,34.7,34.52,34.58,28800.0,30.0359,30.1227,29.9665,30.0185,28800.0
2012-11-26 14:00:00,34.57,34.57,34.46,34.5,24500.0,30.0099,30.0099,29.9144,29.9491,24500.0
2012-11-26 14:10:00,34.5,34.51,34.48,34.5,24100.0,29.9491,29.9578,29.9317,29.9491,24100.0
2012-11-26 14:20:00,34.49,34.5,34.43,34.46,10700.0,29.9404,29.9491,29.8883,29.9144,10700.0
2012-11-26 14:30:00,34.46,34.49,34.43,34.48,11000.0,29.9144,29.9404,29.8883,29.9317,11000.0
2012-11-26 14:40:00,34.48,34.49,34.45,34.47,20600.0,29.9317,29.9404,29.9057,29.9231,20600.0
2012-11-26 14:50:00,34.47,34.48,34.42,34.44,38500.0,29.9231,29.9317,29.8797,29.897,38500.0
2012-11-26 15:00:00,34.44,34.45,34.41,34.44,36800.0,29.897,29.9057,29.871,29.897,36800.0
2012-11-26 15:10:00,34.44,34.46,34.41,34.46,28100.0,29.897,29.9144,29.871,29.9144,28100.0
2012-11-26 15:20:00,34.46,34.5,34.46,34.49,22900.0,29.9144,29.9491,29.9144,29.9404,22900.0
2012-11-26 15:30:00,34.49,34.49,34.43,34.44,41100.0,29.9404,29.9404,29.8883,29.897,41100.0
2012-11-26 15:40:00,34.44,34.46,34.43,34.44,61200.0,29.897,29.9144,29.8883,29.897,61200.0
2012-11-26 15:50:00,34.44,34.45,34.4,34.41,197900.0,29.897,29.9057,29.8623,29.871,197900.0
2012-11-27 09:30:00,34.44,34.61,34.37,34.54,32400.0,29.897,30.0446,29.8362,29.9838,32400.0
2012-11-27 09:40:00,34.54,34.73,34.5,34.71,46700.0,29.9838,30.1488,29.9491,30.1314,46700.0
2012-11-27 09:50:00,34.69,34.83,34.63,34.83,70700.0,30.114,30.2356,30.062,30.2356,70700.0
2012-11-27 10:00:00,34.83,34.83,34.59,34.67,24800.0,30.2356,30.2356,30.0272,30.0967,24800.0
2012-11-27 10:10:00,34.67,34.75,34.63,34.63,21500.0,30.0967,30.1661,30.062,30.062,21500.0
2012-11-27 10:20:00,34.66,34.69,34.6,34.65,16100.0,30.088,30.114,30.0359,30.0793,16100.0
2012-11-27 10:30:00,34.66,34.69,34.55,34.55,40500.0,30.088,30.114,29.9925,29.9925,40500.0
2012-11-27 10:40:00,34.55,34.61,34.53,34.57,24000.0,29.9925,30.0446,29.9751,30.0099,24000.0
2012-11-27 10:50:00,34.57,34.69,34.56,34.63,18600.0,30.0099,30.114,30.0012,30.062,18600.0
2012-11-27 11:00:00,34.63,34.68,34.61,34.67,16300.0,30.062,30.1054,30.0446,30.0967,16300.0
2012-11-27 11:10:00,34.67,34.73,34.61,34.64,42900.0,30.0967,30.1488,30.0446,30.0706,42900.0
2012-11-27 11:20:00,34.63,34.75,34.63,34.74,46500.0,30.062,30.1661,30.062,30.1574,46500.0
2012-11-27 11:30:00,34.73,34.78,34.7,34.77,11100.0,30.1488,30.1922,30.1227,30.1835,11100.0
2012-11-27 11:40:00,34.78,34.8,34.71,34.75,20200.0,30.1922,30.2095,30.1314,30.1661,20200.0
2012-11-27 11:50:00,34.75,35.01,34.72,34.99,91300.0,30.1661,30.3918,30.1401,30.3745,91300.0
2012-11-27 12:00:00,35.0,35.12,34.98,35.09,90100.0,30.3831,30.4873,30.3658,30.4613,90100.0
2012-11-27 12:10:00,35.08,35.14,35.06,35.13,25100.0,30.4526,30.5047,30.4352,30.496,25100.0
2012-11-27 12:20:00,35.14,35.16,34.98,34.99,80400.0,30.5047,30.522,30.3658,30.3745,80400.0
2012-11-27 12:30:00,35.0,35.03,34.98,34.99,18100.0,30.3831,30.4092,30.3658,30.3745,18100.0
2012-11-27 12:40:00,34.98,35.0,34.97,34.98,10500.0,30.3658,30.3831,30.3571,30.3658,10500.0
2012-11-27 12:50:00,34.99,35.0,34.97,34.99,6700.0,30.3745,30.3831,30.3571,30.3745,6700.0
2012-11-27 13:00:00,35.0,35.01,34.93,34.94,12700.0,30.3831,30.3918,30.3224,30.3311,12700.0
2012-11-27 13:10:00,34.94,35.0,34.93,34.98,8000.0,30.3311,30.3831,30.3224,30.3658,8000.0
2012-11-27 13:20:00,34.98,35.01,34.93,34.94,11000.0,30.3658,30.3918,30.3224,30.3311,11000.0
2012-11-27 13:30:00,34.95,34.98,34.92,34.92,11500.0,30.3397,30.3658,30.3137,30.3137,11500.0
2012-11-27 13:40:00,34.91,34.98,34.9,34.98,13600.0,30.305,30.3658,30.2963,30.3658,13600.0
2012-11-27 13:50:00,34.96,34.98,34.94,34.94,12300.0,30.3484,30.3658,30.3311,30.3311,12300.0
2012-11-27 14:00:00,34.94,35.06,34.94,35.04,36600.0,30.3311,30.4352,30.3311,30.4179,36600.0
2012-11-27 14:10:00,35.02,35.08,35.0,35.01,38500.0,30.4005,30.4526,30.3831,30.3918,38500.0
2012-11-27 14:20:00,35.01,35.01,34.86,34.91,55500.0,30.3918,30.3918,30.2616,30.305,55500.0
2012-11-27 14:30:00,34.9,34.96,34.9,34.93,33600.0,30.2963,30.3484,30.2963,30.3224,33600.0
2012-11-27 14:40:00,34.93,34.95,34.9,34.92,32000.0,30.3224,30.3397,30.2963,30.3137,32000.0
2012-11-27 14:50:00,34.93,34.97,34.89,34.94,22700.0,30.3224,30.3571,30.2877,30.3311,22700.0
2012-11-27 15:00:00,34.94,34.96,34.9,34.96,24600.0,30.3311,30.3484,30.2963,30.3484,24600.0
2012-11-27 15:10:00,34.97,35.0,34.9,34.92,26900.0,30.3571,30.3831,30.2963,30.3137,26900.0
2012-11-27 15:20:00,34.92,34.94,34.88,34.91,42500.0,30.3137,30.3311,30.279,30.305,42500.0
2012-11-27 15:30:00,34.91,34.93,34.82,34.82,36400.0,30.305,30.3224,30.2269,30.2269,36400.0
2012-11-27 15:40:00,34.83,34.88,34.78,34.86,62400.0,30.2356,30.279,30.1922,30.2616,62400.0
2012-11-27 15:50:00,34.85,34.86,34.76,34.82,140500.0,30.2529,30.2616,30.1748,30.2269,140500.0
2012-11-28 09:30:00,34.7,34.86,34.68,34.79,12000.0,30.1227,30.2616,30.1054,30.2008,12000.0
2012-11-28 09:40:00,34.81,34.81,34.69,34.71,26400.0,30.2182,30.2182,30.114,30.1314,26400.0
2012-11-28 09:50:00,34.7,34.74,34.63,34.73,9300.0,30.1227,30.1574,30.062,30.1488,9300.0
2012-11-28 10:00:00,34.74,34.75,34.57,34.63,14600.0,30.1574,30.1661,30.0099,30.062,14600.0
2012-11-28 10:10:00,34.61,34.7,34.59,34.7,27700.0,30.0446,30.1227,30.0272,30.1227,27700.0
2012-11-28 10:20:00,34.7,34.8,34.66,34.8,15600.0,30.1227,30.2095,30.088,30.2095,15600.0
2012-11-28 10:30:00,34.78,34.97,34.76,34.96,10100.0,30.1922,30.3571,30.1748,30.3484,10100.0
2012-11-28 10:40:00,34.95,34.98,34.92,34.95,17100.0,30.3397,30.3658,30.3137,30.3397,17100.0
2012-11-28 10:50:00,34.96,34.97,34.87,34.89,10200.0,30.3484,30.3571,30.2703,30.2877,10200.0
2012-11-28 11:00:00,34.89,35.0,34.89,35.0,29200.0,30.2877,30.3831,30.2877,30.3831,29200.0
2012-11-28 11:10:00,35.0,35.12,34.99,35.11,21700.0,30.3831,30.4873,30.3745,30.4786,21700.0
2012-11-28 11:20:00,35.11,35.17,35.07,35.08,23700.0,30.4786,30.5307,30.4439,30.4526,23700.0
2012-11-28 11:30:00,35.08,35.15,35.02,35.14,20200.0,30.4526,30.5134,30.4005,30.5047,20200.0
2012-11-28 11:40:00,35.13,35.14,35.05,35.05,7000.0,30.496,30.5047,30.4266,30.4266,7000.0
2012-11-28 11:50:00,35.05,35.07,35.01,35.04,4700.0,30.4266,30.4439,30.3918,30.4179,4700.0
2012-11-28 12:00:00,35.04,35.05,34.91,34.98,8700.0,30.4179,30.4266,30.305,30.3658,8700.0
2012-11-28 12:10:00,34.98,35.13,34.93,35.08,22000.0,30.3658,30.496,30.3224,30.4526,22000.0
2012-11-28 12:20:00,35.09,35.15,35.08,35.13,13600.0,30.4613,30.5134,30.4526,30.496,13600.0
2012-11-28 12:30:00,35.14,35.24,35.13,35.24,14300.0,30.5047,30.5915,30.496,30.5915,14300.0
2012-11-28 12:40:00,35.25,35.26,35.17,35.17,8400.0,30.6002,30.6088,30.5307,30.5307,8400.0
2012-11-28 12:50:00,35.17,35.3,35.17,35.3,25800.0,30.5307,30.6436,30.5307,30.6436,25800.0
2012-11-28 13:00:00,35.28,35.31,35.17,35.2,22100.0,30.6262,30.6523,30.5307,30.5568,22100.0
2012-11-28 13:10:00,35.2,35.32,35.2,35.3,13700.0,30.5568,30.6609,30.5568,30.6436,13700.0
2012-11-28 13:20:00,35.3,35.39,35.28,35.39,48000.0,30.6436,30.7217,30.6262,30.7217,48000.0
2012-11-28 13:30:00,35.39,35.47,35.39,35.47,26700.0,30.7217,30.7911,30.7217,30.7911,26700.0
2012-11-28 13:40:00,35.44,35.45,35.39,35.43,17600.0,30.7651,30.7738,30.7217,30.7564,17600.0
2012-11-28 13:50:00,35.43,35.46,35.41,35.44,20600.0,30.7564,30.7825,30.7391,30.7651,20600.0
2012-11-28 14:00:00,35.45,35.45,35.37,35.41,22300.0,30.7738,30.7738,30.7043,30.7391,22300.0
2012-11-28 14:10:00,35.4,35.43,35.36,35.42,18000.0,30.7304,30.7564,30.6957,30.7477,18000.0
2012-11-28 14:20:00,35.42,35.45,35.41,35.43,15300.0,30.7477,30.7738,30.7391,30.7564,15300.0
2012-11-28 14:30:00,35.43,35.45,35.42,35.44,14300.0,30.7564,30.7738,30.7477,30.7651,14300.0
2012-11-28 14:40:00,35.44,35.49,35.43,35.47,21000.0,30.7651,30.8085,30.7564,30.7911,21000.0
2012-11-28 14:50:00,35.47,35.49,35.42,35.45,19000.0,30.7911,30.8085,30.7477,30.7738,19000.0
2012-11-28 15:00:00,35.44,35.45,35.4,35.45,12500.0,30.7651,30.7738,30.7304,30.7738,12500.0
2012-11-28 15:10:00,35.44,35.45,35.37,35.37,12900.0,30.7651,30.7738,30.7043,30.7043,12900.0
2012-11-28 15:20:00,35.38,35.43,35.37,35.42,27200.0,30.713,30.7564,30.7043,30.7477,27200.0
2012-11-28 15:30:00,35.43,35.46,35.36,35.36,49900.0,30.7564,30.7825,30.6957,30.6957,49900.0
2012-11-28 15:40:00,35.35,35.4,35.32,35.35,52500.0,30.687,30.7304,30.6609,30.687,52500.0
2012-11-28 15:50:00,35.34,35.38,35.31,35.37,111400.0,30.6783,30.713,30.6523,30.7043,111400.0
2012-11-29 09:30:00,35.5,35.5,35.39,35.45,39000.0,30.8172,30.8172,30.7217,30.7738,39000.0
2012-11-29 09:40:00,35.44,35.5,35.44,35.48,31500.0,30.7651,30.8172,30.7651,30.7998,31500.0
2012-11-29 09:50:00,35.49,35.52,35.43,35.48,43800.0,30.8085,30.8346,30.7564,30.7998,43800.0
2012-11-29 10:00:00,35.48,35.57,35.47,35.5,14200.0,30.7998,30.878,30.7911,30.8172,14200.0
2012-11-29 10:10:00,35.51,35.54,35.47,35.49,18000.0,30.8259,30.8519,30.7911,30.8085,18000.0
2012-11-29 10:20:00,35.49,35.52,35.43,35.46,25400.0,30.8085,30.8346,30.7564,30.7825,25400.0
2012-11-29 10:30:00,35.48,35.51,35.45,35.5,19600.0,30.7998,30.8259,30.7738,30.8172,19600.0
2012-11-29 10:40:00,35.51,35.7,35.49,35.68,19700.0,30.8259,30.9908,30.8085,30.9734,19700.0
2012-11-29 10:50:00,35.7,35.75,35.67,35.7,17200.0,30.9908,31.0342,30.9648,30.9908,17200.0
2012-11-29 11:00:00,35.69,35.71,35.66,35.7,19100.0,30.9821,30.9995,30.9561,30.9908,19100.0
2012-11-29 11:10:00,35.7,35.76,35.69,35.73,16400.0,30.9908,31.0429,30.9821,31.0169,16400.0
2012-11-29 11:20:00,35.74,35.74,35.71,35.74,6800.0,31.0255,31.0255,30.9995,31.0255,6800.0
2012-11-29 11:30:00,35.73,35.75,35.69,35.7,24200.0,31.0169,31.0342,30.9821,30.9908,24200.0
2012-11-29 11:40:00,35.7,35.71,35.49,35.59,30500.0,30.9908,30.9995,30.8085,30.8953,30500.0
2012-11-29 11:50:00,35.6,35.68,35.59,35.63,15300.0,30.904,30.9734,30.8953,30.93,15300.0
2012-11-29 12:00:00,35.61,35.68,35.57,35.61,20300.0,30.9127,30.9734,30.878,30.9127,20300.0
2012-11-29 12:10:00,35.61,35.75,35.61,35.67,17100.0,30.9127,31.0342,30.9127,30.9648,17100.0
2012-11-29 12:20:00,35.67,35.76,35.67,35.74,15100.0,30.9648,31.0429,30.9648,31.0255,15100.0
2012-11-29 12:30:00,35.75,35.75,35.73,35.75,12200.0,31.0342,31.0342,31.0169,31.0342,12200.0
2012-11-29 12:40:00,35.75,35.76,35.73,35.76,12000.0,31.0342,31.0429,31.0169,31.0429,12000.0
2012-11-29 12:50:00,35.76,35.82,35.76,35.8,14900.0,31.0429,31.095,31.0429,31.0776,14900.0
2012-11-29 13:00:00,35.79,35.81,35.73,35.76,28500.0,31.0689,31.0863,31.0169,31.0429,28500.0
2012-11-29 13:10:00,35.77,35.81,35.76,35.79,14600.0,31.0516,31.0863,31.0429,31.0689,14600.0
2012-11-29 13:20:00,35.79,35.81,35.79,35.8,16600.0,31.0689,31.0863,31.0689,31.0776,16600.0
2012-11-29 13:30:00,35.8,35.82,35.79,35.8,44400.0,31.0776,31.095,31.0689,31.0776,44400.0
2012-11-29 13:40:00,35.8,35.81,35.78,35.8,15900.0,31.0776,31.0863,31.0603,31.0776,15900.0
2012-11-29 13:50:00,35.79,35.81,35.76,35.79,20500.0,31.0689,31.0863,31.0429,31.0689,20500.0
2012-11-29 14:00:00,35.78,35.8,35.78,35.79,16700.0,31.0603,31.0776,31.0603,31.0689,16700.0
2012-11-29 14:10:00,35.8,35.8,35.78,35.8,26600.0,31.0776,31.0776,31.0603,31.0776,26600.0
2012-11-29 14:20:00,35.8,35.8,35.78,35.79,14300.0,31.0776,31.0776,31.0603,31.0689,14300.0
2012-11-29 14:30:00,35.79,35.8,35.79,35.8,12700.0,31.0689,31.0776,31.0689,31.0776,12700.0
2012-11-29 14:40:00,35.79,35.8,35.77,35.8,21400.0,31.0689,31.0776,31.0516,31.0776,21400.0
2012-11-29 14:50:00,35.8,35.81,35.78,35.8,32400.0,31.0776,31.0863,31.0603,31.0776,32400.0
2012-11-29 15:00:00,35.79,35.8,35.77,35.8,22900.0,31.0689,31.0776,31.0516,31.0776,22900.0
2012-11-29 15:10:00,35.79,35.8,35.66,35.66,49200.0,31.0689,31.0776,30.9561,30.9561,49200.0
2012-11-29 15:20:00,35.66,35.67,35.6,35.65,37200.0,30.9561,30.9648,30.904,30.9474,37200.0
2012-11-29 15:30:00,35.64,35.68,35.63,35.67,36500.0,30.9387,30.9734,30.93,30.9648,36500.0
2012-11-29 15:40:00,35.68,35.81,35.68,35.79,56500.0,30.9734,31.0863,30.9734,31.0689,56500.0
2012-11-29 15:50:00,35.79,35.8,35.73,35.76,79200.0,31.0689,31.0776,31.0169,31.0429,79200.0
2012-11-30 09:30:00,35.82,35.85,35.66,35.74,43900.0,31.095,31.121,30.9561,31.0255,43900.0
2012-11-30 09:40:00,35.73,35.79,35.68,35.69,5800.0,31.0169,31.0689,30.9734,30.9821,5800.0
2012-11-30 09:50:00,35.68,35.84,35.64,35.81,43900.0,30.9734,31.1123,30.9387,31.0863,43900.0
2012-11-30 10:00:00,35.81,36.0,35.73,35.73,27600.0,31.0863,31.2512,31.0169,31.0169,27600.0
2012-11-30 10:10:00,35.74,35.78,35.67,35.78,7900.0,31.0255,31.0603,30.9648,31.0603,7900.0
2012-11-30 10:20:00,35.78,35.82,35.73,35.74,22300.0,31.0603,31.095,31.0169,31.0255,22300.0
2012-11-30 10:30:00,35.73,35.73,35.62,35.63,5600.0,31.0169,31.0169,30.9214,30.93,5600.0
2012-11-30 10:40:00,35.63,35.69,35.62,35.64,6300.0,30.93,30.9821,30.9214,30.9387,6300.0
2012-11-30 10:50:00,35.63,35.73,35.6,35.73,5200.0,30.93,31.0169,30.904,31.0169,5200.0
2012-11-30 11:00:00,35.73,35.76,35.72,35.73,12900.0,31.0169,31.0429,31.0082,31.0169,12900.0
2012-11-30 11:10:00,35.73,35.75,35.71,35.71,6400.0,31.0169,31.0342,30.9995,30.9995,6400.0
2012-11-30 11:20:00,35.69,35.73,35.67,35.72,5300.0,30.9821,31.0169,30.9648,31.0082,5300.0
2012-11-30 11:30:00,35.72,35.73,35.68,35.69,6700.0,31.0082,31.0169,30.9734,30.9821,6700.0
2012-11-30 11:40:00,35.69,35.72,35.68,35.7,7400.0,30.9821,31.0082,30.9734,30.9908,7400.0
2012-11-30 11:50:00,35.69,35.75,35.68,35.71,5000.0,30.9821,31.0342,30.9734,30.9995,5000.0
2012-11-30 12:00:00,35.73,35.75,35.63,35.63,15700.0,31.0169,31.0342,30.93,30.93,15700.0
2012-11-30 12:10:00,35.63,35.65,35.6,35.64,8200.0,30.93,30.9474,30.904,30.9387,8200.0
2012-11-30 12:20:00,35.63,35.66,35.61,35.61,5400.0,30.93,30.9561,30.9127,30.9127,5400.0
2012-11-30 12:30:00,35.61,35.62,35.59,35.6,8500.0,30.9127,30.9214,30.8953,30.904,8500.0
2012-11-30 12:40:00,35.61,35.64,35.55,35.63,8000.0,30.9127,30.9387,30.8606,30.93,8000.0
2012-11-30 12:50:00,35.62,35.62,35.54,35.56,4600.0,30.9214,30.9214,30.8519,30.8693,4600.0
2012-11-30 13:00:00,35.55,35.64,35.55,35.61,7500.0,30.8606,30.9387,30.8606,30.9127,7500.0
2012-11-30 13:10:00,35.61,35.63,35.6,35.61,4100.0,30.9127,30.93,30.904,30.9127,4100.0
2012-11-30 13:20:00,35.6,35.69,35.6,35.65,6400.0,30.904,30.9821,30.904,30.9474,6400.0
2012-11-30 13:30:00,35.66,35.69,35.64,35.69,53900.0,30.9561,30.9821,30.9387,30.9821,53900.0
2012-11-30 13:40:00,35.69,35.75,35.69,35.75,10700.0,30.9821,31.0342,30.9821,31.0342,10700.0
2012-11-30 13:50:00,35.75,35.75,35.71,35.75,19900.0,31.0342,31.0342,30.9995,31.0342,19900.0
2012-11-30 14:00:00,35.74,35.75,35.71,35.74,27000.0,31.0255,31.0342,30.9995,31.0255,27000.0
2012-11-30 14:10:00,35.74,35.77,35.73,35.75,32000.0,31.0255,31.0516,31.0169,31.0342,32000.0
2012-11-30 14:20:00,35.75,35.8,35.7,35.76,35600.0,31.0342,31.0776,30.9908,31.0429,35600.0
2012-11-30 14:30:00,35.77,35.78,35.67,35.67,6800.0,31.0516,31.0603,30.9648,30.9648,6800.0
2012-11-30 14:40:00,35.66,35.73,35.64,35.68,11400.0,30.9561,31.0169,30.9387,30.9734,11400.0
2012-11-30 14:50:00,35.67,35.82,35.67,35.81,31300.0,30.9648,31.095,30.9648,31.0863,31300.0
2012-11-30 15:00:00,35.81,35.81,35.72,35.76,24300.0,31.0863,31.0863,31.0082,31.0429,24300.0
2012-11-30 15:10:00,35.77,35.91,35.77,35.85,43500.0,31.0516,31.1731,31.0516,31.121,43500.0
2012-11-30 15:20:00,35.85,35.87,35.82,35.85,32900.0,31.121,31.1384,31.095,31.121,32900.0
2012-11-30 15:30:00,35.85,35.88,35.83,35.88,44300.0,31.121,31.1471,31.1037,31.1471,44300.0
2012-11-30 15:40:00,35.88,35.99,35.86,35.97,80700.0,31.1471,31.2426,31.1297,31.2252,80700.0
2012-11-30 15:50:00,35.97,36.09,35.88,35.9,435500.0,31.2252,31.3294,31.1471,31.1644,435500.0
2012-12-03 09:30:00,35.98,36.1,35.93,35.99,32100.0,31.2339,31.338,31.1905,31.2426,32100.0
2012-12-03 09:40:00,35.97,36.07,35.93,36.0,50100.0,31.2252,31.312,31.1905,31.2512,50100.0
2012-12-03 09:50:00,35.98,35.98,35.92,35.95,23100.0,31.2339,31.2339,31.1818,31.2078,23100.0
2012-12-03 10:00:00,35.94,35.94,35.7,35.91,29400.0,31.1992,31.1992,30.9908,31.1731,29400.0
2012-12-03 10:10:00,35.91,35.96,35.88,35.94,42700.0,31.1731,31.2165,31.1471,31.1992,42700.0
2012-12-03 10:20:00,35.94,36.01,35.94,35.97,19700.0,31.1992,31.2599,31.1992,31.2252,19700.0
2012-12-03 10:30:00,35.98,36.0,35.92,35.97,17300.0,31.2339,31.2512,31.1818,31.2252,17300.0
2012-12-03 10:40:00,35.97,36.01,35.91,35.97,14900.0,31.2252,31.2599,31.1731,31.2252,14900.0
2012-12-03 10:50:00,35.97,35.99,35.91,35.96,22500.0,31.2252,31.2426,31.1731,31.2165,22500.0
2012-12-03 11:00:00,35.96,36.01,35.96,35.99,25800.0,31.2165,31.2599,31.2165,31.2426,25800.0
2012-12-03 11:10:00,35.99,36.02,35.98,35.99,25500.0,31.2426,31.2686,31.2339,31.2426,25500.0
2012-12-03 11:20:00,35.99,36.02,35.97,35.97,16300.0,31.2426,31.2686,31.2252,31.2252,16300.0
2012-12-03 11:30:00,35.97,35.98,35.93,35.93,28100.0,31.2252,31.2339,31.1905,31.1905,28100.0
2012-12-03 11:40:00,35.94,36.0,35.91,35.96,35200.0,31.1992,31.2512,31.1731,31.2165,35200.0
2012-12-03 11:50:00,35.97,35.99,35.94,35.96,31300.0,31.2252,31.2426,31.1992,31.2165,31300.0
2012-12-03 12:00:00,35.96,35.96,35.89,35.93,21700.0,31.2165,31.2165,31.1557,31.1905,21700.0
2012-12-03 12:10:00,35.92,35.93,35.84,35.87,26600.0,31.1818,31.1905,31.1123,31.1384,26600.0
2012-12-03 12:20:00,35.87,35.89,35.85,35.86,17300.0,31.1384,31.1557,31.121,31.1297,17300.0
2012-12-03 12:30:00,35.85,35.9,35.85,35.87,19300.0,31.121,31.1644,31.121,31.1384,19300.0
2012-12-03 12:40:00,35.87,35.89,35.82,35.83,23000.0,31.1384,31.1557,31.095,31.1037,23000.0
2012-12-03 12:50:00,35.83,35.87,35.79,35.8,31000.0,31.1037,31.1384,31.0689,31.0776,31000.0
2012-12-03 13:00:00,35.81,35.83,35.76,35.82,26800.0,31.0863,31.1037,31.0429,31.095,26800.0
2012-12-03 13:10:00,35.81,35.85,35.78,35.82,20900.0,31.0863,31.121,31.0603,31.095,20900.0
2012-12-03 13:20:00,35.82,35.91,35.82,35.91,17200.0,31.095,31.1731,31.095,31.1731,17200.0
2012-12-03 13:30:00,35.91,35.91,35.86,35.89,24300.0,31.1731,31.1731,31.1297,31.1557,24300.0
2012-12-03 13:40:00,35.86,35.89,35.84,35.86,20900.0,31.1297,31.1557,31.1123,31.1297,20900.0
2012-12-03 13:50:00,35.86,35.88,35.83,35.84,29000.0,31.1297,31.1471,31.1037,31.1123,29000.0
2012-12-03 14:00:00,35.84,35.86,35.83,35.86,15000.0,31.1123,31.1297,31.1037,31.1297,15000.0
2012-12-03 14:10:00,35.85,35.86,35.78,35.8,31600.0,31.121,31.1297,31.0603,31.0776,31600.0
2012-12-03 14:20:00,35.8,35.82,35.77,35.77,25600.0,31.0776,31.095,31.0516,31.0516,25600.0
2012-12-03 14:30:00,35.77,35.82,35.75,35.75,27000.0,31.0516,31.095,31.0342,31.0342,27000.0
2012-12-03 14:40:00,35.75,35.83,35.74,35.8,32600.0,31.0342,31.1037,31.0255,31.0776,32600.0
2012-12-03 14:50:00,35.81,35.83,35.79,35.82,34300.0,31.0863,31.1037,31.0689,31.095,34300.0
2012-12-03 15:00:00,35.83,35.91,35.79,35.81,49900.0,31.1037,31.1731,31.0689,31.0863,49900.0
2012-12-03 15:10:00,35.81,35.83,35.74,35.74,71900.0,31.0863,31.1037,31.0255,31.0255,71900.0
2012-12-03 15:20:00,35.74,35.85,35.74,35.85,34800.0,31.0255,31.121,31.0255,31.121,34800.0
2012-12-03 15:30:00,35.85,35.9,35.82,35.86,42300.0,31.121,31.1644,31.095,31.1297,42300.0
2012-12-03 15:40:00,35.86,35.97,35.86,35.88,55100.0,31.1297,31.2252,31.1297,31.1471,55100.0
2012-12-03 15:50:00,35.88,35.96,35.88,35.94,111400.0,31.1471,31.2165,31.1471,31.1992,111400.0
2012-12-04 09:30:00,35.88,35.95,35.74,35.82,19500.0,31.1471,31.2078,31.0255,31.095,19500.0
2012-12-04 09:40:00,35.84,35.88,35.83,35.85,10700.0,31.1123,31.1471,31.1037,31.121,10700.0
2012-12-04 09:50:00,35.84,35.84,35.77,35.77,16500.0,31.1123,31.1123,31.0516,31.0516,16500.0
2012-12-04 10:00:00,35.77,35.79,35.72,35.77,29000.0,31.0516,31.0689,31.0082,31.0516,29000.0
2012-12-04 10:10:00,35.77,35.84,35.76,35.78,23300.0,31.0516,31.1123,31.0429,31.0603,23300.0
2012-12-04 10:20:00,35.79,35.79,35.62,35.63,13200.0,31.0689,31.0689,30.9214,30.93,13200.0
2012-12-04 10:30:00,35.62,35.69,35.6,35.69,12200.0,30.9214,30.9821,30.904,30.9821,12200.0
2012-12-04 10:40:00,35.7,35.73,35.7,35.7,14400.0,30.9908,31.0169,30.9908,30.9908,14400.0
2012-12-04 10:50:00,35.7,35.73,35.65,35.68,26400.0,30.9908,31.0169,30.9474,30.9734,26400.0
2012-12-04 11:00:00,35.69,35.71,35.65,35.65,21400.0,30.9821,30.9995,30.9474,30.9474,21400.0
2012-12-04 11:10:00,35.66,35.74,35.65,35.74,8300.0,30.9561,31.0255,30.9474,31.0255,8300.0
2012-12-04 11:20:00,35.74,35.76,35.69,35.72,13000.0,31.0255,31.0429,30.9821,31.0082,13000.0
2012-12-04 11:30:00,35.71,35.76,35.67,35.68,14300.0,30.9995,31.0429,30.9648,30.9734,14300.0
2012-12-04 11:40:00,35.68,35.77,35.67,35.68,13400.0,30.9734,31.0516,30.9648,30.9734,13400.0
2012-12-04 11:50:00,35.67,35.71,35.65,35.68,11700.0,30.9648,30.9995,30.9474,30.9734,11700.0
2012-12-04 12:00:00,35.68,35.69,35.63,35.64,16600.0,30.9734,30.9821,30.93,30.9387,16600.0
2012-12-04 12:10:00,35.64,35.69,35.62,35.65,13600.0,30.9387,30.9821,30.9214,30.9474,13600.0
2012-12-04 12:20:00,35.65,35.78,35.64,35.75,20400.0,30.9474,31.0603,30.9387,31.0342,20400.0
2012-12-04 12:30:00,35.74,35.74,35.66,35.68,10500.0,31.0255,31.0255,30.9561,30.9734,10500.0
2012-12-04 12:40:00,35.67,35.68,35.65,35.66,5700.0,30.9648,30.9734,30.9474,30.9561,5700.0
2012-12-04 12:50:00,35.66,35.66,35.61,35.61,9500.0,30.9561,30.9561,30.9127,30.9127,9500.0
2012-12-04 13:00:00,35.6,35.62,35.54,35.6,12200.0,30.904,30.9214,30.8519,30.904,12200.0
2012-12-04 13:10:00,35.6,35.64,35.59,35.64,10800.0,30.904,30.9387,30.8953,30.9387,10800.0
2012-12-04 13:20:00,35.64,35.76,35.64,35.76,10900.0,30.9387,31.0429,30.9387,31.0429,10900.0
2012-12-04 13:30:00,35.75,35.76,35.73,35.73,5800.0,31.0342,31.0429,31.0169,31.0169,5800.0
2012-12-04 13:40:00,35.73,35.8,35.73,35.77,18500.0,31.0169,31.0776,31.0169,31.0516,18500.0
2012-12-04 13:50:00,35.77,35.87,35.77,35.83,18000.0,31.0516,31.1384,31.0516,31.1037,18000.0
2012-12-04 14:00:00,35.84,35.89,35.82,35.87,16300.0,31.1123,31.1557,31.095,31.1384,16300.0
2012-12-04 14:10:00,35.86,35.87,35.75,35.77,29200.0,31.1297,31.1384,31.0342,31.0516,29200.0
2012-12-04 14:20:00,35.77,35.79,35.76,35.77,16100.0,31.0516,31.0689,31.0429,31.0516,16100.0
2012-12-04 14:30:00,35.76,35.79,35.73,35.73,17600.0,31.0429,31.0689,31.0169,31.0169,17600.0
2012-12-04 14:40:00,35.74,35.8,35.73,35.79,16800.0,31.0255,31.0776,31.0169,31.0689,16800.0
2012-12-04 14:50:00,35.79,35.85,35.79,35.8,16100.0,31.0689,31.121,31.0689,31.0776,16100.0
2012-12-04 15:00:00,35.8,35.94,35.78,35.93,25900.0,31.0776,31.1992,31.0603,31.1905,25900.0
2012-12-04 15:10:00,35.92,35.93,35.92,35.93,14700.0,31.1818,31.1905,31.1818,31.1905,14700.0
2012-12-04 15:20:00,35.92,35.95,35.87,35.87,26100.0,31.1818,31.2078,31.1384,31.1384,26100.0
2012-12-04 15:30:00,35.88,35.89,35.8,35.81,37300.0,31.1471,31.1557,31.0776,31.0863,37300.0
2012-12-04 15:40:00,35.81,35.83,35.79,35.81,34100.0,31.0863,31.1037,31.0689,31.0863,34100.0
2012-12-04 15:50:00,35.82,35.87,35.76,35.84,128900.0,31.095,31.1384,31.0429,31.1123,128900.0
2012-12-05 09:30:00,35.97,35.97,35.74,35.76,26400.0,31.2252,31.2252,31.0255,31.0429,26400.0
2012-12-05 09:40:00,35.76,35.77,35.64,35.65,14300.0,31.0429,31.0516,30.9387,30.9474,14300.0
2012-12-05 09:50:00,35.64,35.69,35.53,35.56,11900.0,30.9387,30.9821,30.8432,30.8693,11900.0
2012-12-05 10:00:00,35.55,35.68,35.55,35.65,26900.0,30.8606,30.9734,30.8606,30.9474,26900.0
2012-12-05 10:10:00,35.65,35.69,35.62,35.69,14000.0,30.9474,30.9821,30.9214,30.9821,14000.0
2012-12-05 10:20:00,35.69,35.7,35.63,35.63,19900.0,30.9821,30.9908,30.93,30.93,19900.0
2012-12-05 10:30:00,35.63,35.68,35.63,35.64,22500.0,30.93,30.9734,30.93,30.9387,22500.0
2012-12-05 10:40:00,35.63,35.68,35.59,35.59,38100.0,30.93,30.9734,30.8953,30.8953,38100.0
2012-12-05 10:50:00,35.61,35.61,35.39,35.46,17300.0,30.9127,30.9127,30.7217,30.7825,17300.0
2012-12-05 11:00:00,35.45,35.45,35.29,35.29,28700.0,30.7738,30.7738,30.6349,30.6349,28700.0
2012-12-05 11:10:00,35.28,35.39,35.28,35.33,28400.0,30.6262,30.7217,30.6262,30.6696,28400.0
2012-12-05 11:20:00,35.32,35.46,35.31,35.45,18500.0,30.6609,30.7825,30.6523,30.7738,18500.0
2012-12-05 11:30:00,35.45,35.51,35.45,35.46,16300.0,30.7738,30.8259,30.7738,30.7825,16300.0
2012-12-05 11:40:00,35.46,35.5,35.45,35.45,20100.0,30.7825,30.8172,30.7738,30.7738,20100.0
2012-12-05 11:50:00,35.45,35.64,35.45,35.52,25000.0,30.7738,30.9387,30.7738,30.8346,25000.0
2012-12-05 12:00:00,35.53,35.63,35.53,35.57,16000.0,30.8432,30.93,30.8432,30.878,16000.0
2012-12-05 12:10:00,35.57,35.61,35.55,35.59,14500.0,30.878,30.9127,30.8606,30.8953,14500.0
2012-12-05 12:20:00,35.57,35.6,35.54,35.55,11300.0,30.878,30.904,30.8519,30.8606,11300.0
2012-12-05 12:30:00,35.56,35.63,35.54,35.63,74200.0,30.8693,30.93,30.8519,30.93,74200.0
2012-12-05 12:40:00,35.63,35.69,35.62,35.62,18100.0,30.93,30.9821,30.9214,30.9214,18100.0
2012-12-05 12:50:00,35.64,35.67,35.62,35.65,19900.0,30.9387,30.9648,30.9214,30.9474,19900.0
2012-12-05 13:00:00,35.65,35.67,35.62,35.62,10700.0,30.9474,30.9648,30.9214,30.9214,10700.0
2012-12-05 13:10:00,35.62,35.62,35.55,35.56,9500.0,30.9214,30.9214,30.8606,30.8693,9500.0
2012-12-05 13:20:00,35.54,35.58,35.53,35.57,7700.0,30.8519,30.8866,30.8432,30.878,7700.0
2012-12-05 13:30:00,35.57,35.59,35.51,35.58,11900.0,30.878,30.8953,30.8259,30.8866,11900.0
2012-12-05 13:40:00,35.57,35.6,35.54,35.55,11600.0,30.878,30.904,30.8519,30.8606,11600.0
2012-12-05 13:50:00,35.55,35.59,35.54,35.56,12800.0,30.8606,30.8953,30.8519,30.8693,12800.0
2012-12-05 14:00:00,35.57,35.61,35.57,35.58,8400.0,30.878,30.9127,30.878,30.8866,8400.0
2012-12-05 14:10:00,35.57,35.63,35.55,35.6,11400.0,30.878,30.93,30.8606,30.904,11400.0
2012-12-05 14:20:00,35.6,35.63,35.6,35.6,8900.0,30.904,30.93,30.904,30.904,8900.0
2012-12-05 14:30:00,35.61,35.65,35.59,35.63,14500.0,30.9127,30.9474,30.8953,30.93,14500.0
2012-12-05 14:40:00,35.63,35.66,35.6,35.6,24100.0,30.93,30.9561,30.904,30.904,24100.0
2012-12-05 14:50:00,35.6,35.63,35.52,35.52,25600.0,30.904,30.93,30.8346,30.8346,25600.0
2012-12-05 15:00:00,35.52,35.65,35.52,35.61,54400.0,30.8346,30.9474,30.8346,30.9127,54400.0
2012-12-05 15:10:00,35.61,35.67,35.61,35.66,18300.0,30.9127,30.9648,30.9127,30.9561,18300.0
2012-12-05 15:20:00,35.65,35.65,35.6,35.62,21500.0,30.9474,30.9474,30.904,30.9214,21500.0
2012-12-05 15:30:00,35.63,35.66,35.55,35.56,31200.0,30.93,30.9561,30.8606,30.8693,31200.0
2012-12-05 15:40:00,35.56,35.62,35.51,35.55,39700.0,30.8693,30.9214,30.8259,30.8606,39700.0
2012-12-05 15:50:00,35.56,35.65,35.55,35.62,87300.0,30.8693,30.9474,30.8606,30.9214,87300.0
2012-12-06 09:30:00,35.63,35.74,35.63,35.74,15500.0,30.93,31.0255,30.93,31.0255,15500.0
2012-12-06 09:40:00,35.72,35.73,35.65,35.67,11800.0,31.0082,31.0169,30.9474,30.9648,11800.0
2012-12-06 09:50:00,35.67,35.74,35.66,35.69,5900.0,30.9648,31.0255,30.9561,30.9821,5900.0
2012-12-06 10:00:00,35.72,35.75,35.68,35.69,19200.0,31.0082,31.0342,30.9734,30.9821,19200.0
2012-12-06 10:10:00,35.7,35.71,35.61,35.69,27700.0,30.9908,30.9995,30.9127,30.9821,27700.0
2012-12-06 10:20:00,35.7,35.79,35.7,35.79,7100.0,30.9908,31.0689,30.9908,31.0689,7100.0
2012-12-06 10:30:00,35.78,36.0,35.77,36.0,14100.0,31.0603,31.2512,31.0516,31.2512,14100.0
2012-12-06 10:40:00,36.0,36.08,35.99,36.06,30400.0,31.2512,31.3207,31.2426,31.3033,30400.0
2012-12-06 10:50:00,36.06,36.12,36.06,36.1,34600.0,31.3033,31.3554,31.3033,31.338,34600.0
2012-12-06 11:00:00,36.1,36.11,36.04,36.06,12100.0,31.338,31.3467,31.286,31.3033,12100.0
2012-12-06 11:10:00,36.06,36.07,36.01,36.01,9100.0,31.3033,31.312,31.2599,31.2599,9100.0
2012-12-06 11:20:00,36.02,36.05,36.0,36.0,12700.0,31.2686,31.2946,31.2512,31.2512,12700.0
2012-12-06 11:30:00,36.0,36.04,35.99,36.0,15200.0,31.2512,31.286,31.2426,31.2512,15200.0
2012-12-06 11:40:00,36.0,36.02,35.98,35.99,10000.0,31.2512,31.2686,31.2339,31.2426,10000.0
2012-12-06 11:50:00,35.99,36.01,35.97,35.98,7800.0,31.2426,31.2599,31.2252,31.2339,7800.0
2012-12-06 12:00:00,35.99,36.0,35.91,35.91,8200.0,31.2426,31.2512,31.1731,31.1731,8200.0
2012-12-06 12:10:00,35.92,35.96,35.92,35.96,4300.0,31.1818,31.2165,31.1818,31.2165,4300.0
2012-12-06 12:20:00,35.96,35.98,35.92,35.92,5400.0,31.2165,31.2339,31.1818,31.1818,5400.0
2012-12-06 12:30:00,35.93,35.98,35.92,35.98,5500.0,31.1905,31.2339,31.1818,31.2339,5500.0
2012-12-06 12:40:00,35.97,36.01,35.96,36.0,9500.0,31.2252,31.2599,31.2165,31.2512,9500.0
2012-12-06 12:50:00,36.0,36.02,35.98,36.0,8100.0,31.2512,31.2686,31.2339,31.2512,8100.0
2012-12-06 13:00:00,35.99,36.0,35.97,35.97,5200.0,31.2426,31.2512,31.2252,31.2252,5200.0
2012-12-06 13:10:00,35.98,36.01,35.98,36.0,11300.0,31.2339,31.2599,31.2339,31.2512,11300.0
2012-12-06 13:20:00,35.99,36.02,35.97,35.99,9400.0,31.2426,31.2686,31.2252,31.2426,9400.0
2012-12-06 13:30:00,35.99,36.03,35.98,36.0,11800.0,31.2426,31.2773,31.2339,31.2512,11800.0
2012-12-06 13:40:00,35.99,35.99,35.95,35.98,5800.0,31.2426,31.2426,31.2078,31.2339,5800.0
2012-12-06 13:50:00,35.99,36.0,35.96,35.98,5800.0,31.2426,31.2512,31.2165,31.2339,5800.0
2012-12-06 14:00:00,35.98,35.98,35.95,35.95,9000.0,31.2339,31.2339,31.2078,31.2078,9000.0
2012-12-06 14:10:00,35.95,35.96,35.93,35.93,18100.0,31.2078,31.2165,31.1905,31.1905,18100.0
2012-12-06 14:20:00,35.93,35.96,35.92,35.95,18300.0,31.1905,31.2165,31.1818,31.2078,18300.0
2012-12-06 14:30:00,35.94,35.95,35.9,35.94,38900.0,31.1992,31.2078,31.1644,31.1992,38900.0
2012-12-06 14:40:00,35.94,35.95,35.88,35.88,10300.0,31.1992,31.2078,31.1471,31.1471,10300.0
2012-12-06 14:50:00,35.88,35.99,35.88,35.98,18500.0,31.1471,31.2426,31.1471,31.2339,18500.0
2012-12-06 15:00:00,35.99,36.0,35.93,35.96,20200.0,31.2426,31.2512,31.1905,31.2165,20200.0
2012-12-06 15:10:00,35.96,35.98,35.9,35.91,19600.0,31.2165,31.2339,31.1644,31.1731,19600.0
2012-12-06 15:20:00,35.91,35.96,35.9,35.92,32500.0,31.1731,31.2165,31.1644,31.1818,32500.0
2012-12-06 15:30:00,35.91,36.01,35.91,35.98,47600.0,31.1731,31.2599,31.1731,31.2339,47600.0
2012-12-06 15:40:00,35.99,36.03,35.96,35.97,61300.0,31.2426,31.2773,31.2165,31.2252,61300.0
2012-12-06 15:50:00,35.97,36.0,35.96,35.99,84900.0,31.2252,31.2512,31.2165,31.2426,84900.0
2012-12-07 09:30:00,35.83,36.0,35.83,35.94,63300.0,31.1037,31.2512,31.1037,31.1992,63300.0
2012-12-07 09:40:00,35.94,35.99,35.84,35.98,32200.0,31.1992,31.2426,31.1123,31.2339,32200.0
2012-12-07 09:50:00,35.98,36.0,35.83,35.83,21400.0,31.2339,31.2512,31.1037,31.1037,21400.0
2012-12-07 10:00:00,35.86,35.91,35.77,35.91,13700.0,31.1297,31.1731,31.0516,31.1731,13700.0
2012-12-07 10:10:00,35.89,35.92,35.84,35.85,6500.0,31.1557,31.1818,31.1123,31.121,6500.0
2012-12-07 10:20:00,35.85,35.96,35.85,35.96,66600.0,31.121,31.2165,31.121,31.2165,66600.0
2012-12-07 10:30:00,35.96,35.97,35.87,35.9,18200.0,31.2165,31.2252,31.1384,31.1644,18200.0
2012-12-07 10:40:00,35.89,36.0,35.87,35.97,43400.0,31.1557,31.2512,31.1384,31.2252,43400.0
2012-12-07 10:50:00,35.97,36.0,35.92,35.94,32300.0,31.2252,31.2512,31.1818,31.1992,32300.0
2012-12-07 11:00:00,35.94,35.97,35.87,35.93,26800.0,31.1992,31.2252,31.1384,31.1905,26800.0
2012-12-07 11:10:00,35.94,36.0,35.91,35.92,38600.0,31.1992,31.2512,31.1731,31.1818,38600.0
2012-12-07 11:20:00,35.91,35.97,35.91,35.97,7000.0,31.1731,31.2252,31.1731,31.2252,7000.0
2012-12-07 11:30:00,35.97,35.99,35.92,35.94,5900.0,31.2252,31.2426,31.1818,31.1992,5900.0
2012-12-07 11:40:00,35.94,35.96,35.91,35.91,5700.0,31.1992,31.2165,31.1731,31.1731,5700.0
2012-12-07 11:50:00,35.91,35.92,35.85,35.88,7000.0,31.1731,31.1818,31.121,31.1471,7000.0
2012-12-07 12:00:00,35.87,35.94,35.87,35.94,13400.0,31.1384,31.1992,31.1384,31.1992,13400.0
2012-12-07 12:10:00,35.94,35.97,35.93,35.94,8700.0,31.1992,31.2252,31.1905,31.1992,8700.0
2012-12-07 12:20:00,35.94,35.98,35.93,35.98,6800.0,31.1992,31.2339,31.1905,31.2339,6800.0
2012-12-07 12:30:00,35.98,36.0,35.97,35.99,19600.0,31.2339,31.2512,31.2252,31.2426,19600.0
2012-12-07 12:40:00,35.97,36.0,35.97,36.0,15400.0,31.2252,31.2512,31.2252,31.2512,15400.0
2012-12-07 12:50:00,36.0,36.0,35.98,35.99,11300.0,31.2512,31.2512,31.2339,31.2426,11300.0
2012-12-07 13:00:00,36.0,36.02,35.98,35.98,32900.0,31.2512,31.2686,31.2339,31.2339,32900.0
2012-12-07 13:10:00,35.99,36.01,35.97,35.97,21200.0,31.2426,31.2599,31.2252,31.2252,21200.0
2012-12-07 13:20:00,35.97,36.01,35.97,35.99,10800.0,31.2252,31.2599,31.2252,31.2426,10800.0
2012-12-07 13:30:00,36.0,36.01,35.99,36.0,9200.0,31.2512,31.2599,31.2426,31.2512,9200.0
2012-12-07 13:40:00,35.99,36.0,35.97,35.99,10600.0,31.2426,31.2512,31.2252,31.2426,10600.0
2012-12-07 13:50:00,35.99,36.0,35.96,35.98,11200.0,31.2426,31.2512,31.2165,31.2339,11200.0
2012-12-07 14:00:00,35.98,35.99,35.95,35.95,5100.0,31.2339,31.2426,31.2078,31.2078,5100.0
2012-12-07 14:10:00,35.95,36.0,35.94,35.97,9400.0,31.2078,31.2512,31.1992,31.2252,9400.0
2012-12-07 14:20:00,35.97,36.01,35.97,36.0,13400.0,31.2252,31.2599,31.2252,31.2512,13400.0
2012-12-07 14:30:00,36.0,36.01,35.98,35.99,26700.0,31.2512,31.2599,31.2339,31.2426,26700.0
2012-12-07 14:40:00,35.98,36.0,35.97,35.98,8700.0,31.2339,31.2512,31.2252,31.2339,8700.0
2012-12-07 14:50:00,35.98,36.0,35.98,35.99,7200.0,31.2339,31.2512,31.2339,31.2426,7200.0
2012-12-07 15:00:00,35.99,36.01,35.98,36.0,36700.0,31.2426,31.2599,31.2339,31.2512,36700.0
2012-12-07 15:10:00,36.0,36.0,35.99,36.0,8400.0,31.2512,31.2512,31.2426,31.2512,8400.0
2012-12-07 15:20:00,35.99,36.0,35.97,36.0,22400.0,31.2426,31.2512,31.2252,31.2512,22400.0
2012-12-07 15:30:00,36.0,36.01,35.98,35.99,28100.0,31.2512,31.2599,31.2339,31.2426,28100.0
2012-12-07 15:40:00,36.0,36.01,35.99,36.0,35100.0,31.2512,31.2599,31.2426,31.2512,35100.0
2012-12-07 15:50:00,36.0,36.02,35.98,36.02,146100.0,31.2512,31.2686,31.2339,31.2686,146100.0
2012-12-10 09:30:00,35.99,35.99,35.74,35.75,50800.0,31.2426,31.2426,31.0255,31.0342,50800.0
2012-12-10 09:40:00,35.76,35.78,35.72,35.76,71900.0,31.0429,31.0603,31.0082,31.0429,71900.0
2012-12-10 09:50:00,35.77,35.77,35.73,35.73,63500.0,31.0516,31.0516,31.0169,31.0169,63500.0
2012-12-10 10:00:00,35.74,35.77,35.71,35.73,138200.0,31.0255,31.0516,30.9995,31.0169,138200.0
2012-12-10 10:10:00,35.73,35.78,35.71,35.73,114700.0,31.0169,31.0603,30.9995,31.0169,114700.0
2012-12-10 10:20:00,35.74,35.74,35.67,35.67,26700.0,31.0255,31.0255,30.9648,30.9648,26700.0
2012-12-10 10:30:00,35.66,35.7,35.64,35.66,26500.0,30.9561,30.9908,30.9387,30.9561,26500.0
2012-12-10 10:40:00,35.67,35.74,35.66,35.73,40000.0,30.9648,31.0255,30.9561,31.0169,40000.0
2012-12-10 10:50:00,35.74,35.79,35.74,35.78,20100.0,31.0255,31.0689,31.0255,31.0603,20100.0
2012-12-10 11:00:00,35.77,35.78,35.69,35.75,43800.0,31.0516,31.0603,30.9821,31.0342,43800.0
2012-12-10 11:10:00,35.74,35.75,35.69,35.7,26200.0,31.0255,31.0342,30.9821,30.9908,26200.0
2012-12-10 11:20:00,35.69,35.7,35.65,35.68,12300.0,30.9821,30.9908,30.9474,30.9734,12300.0
2012-12-10 11:30:00,35.69,35.71,35.65,35.68,17800.0,30.9821,30.9995,30.9474,30.9734,17800.0
2012-12-10 11:40:00,35.67,35.67,35.6,35.63,29000.0,30.9648,30.9648,30.904,30.93,29000.0
2012-12-10 11:50:00,35.63,35.65,35.6,35.61,75100.0,30.93,30.9474,30.904,30.9127,75100.0
2012-12-10 12:00:00,35.61,35.64,35.6,35.62,24400.0,30.9127,30.9387,30.904,30.9214,24400.0
2012-12-10 12:10:00,35.63,35.63,35.55,35.58,100200.0,30.93,30.93,30.8606,30.8866,100200.0
2012-12-10 12:20:00,35.58,35.67,35.58,35.64,32100.0,30.8866,30.9648,30.8866,30.9387,32100.0
2012-12-10 12:30:00,35.64,35.65,35.58,35.61,17900.0,30.9387,30.9474,30.8866,30.9127,17900.0
2012-12-10 12:40:00,35.62,35.63,35.59,35.6,56400.0,30.9214,30.93,30.8953,30.904,56400.0
2012-12-10 12:50:00,35.6,35.6,35.55,35.58,139400.0,30.904,30.904,30.8606,30.8866,139400.0
2012-12-10 13:00:00,35.58,35.58,35.54,35.56,35700.0,30.8866,30.8866,30.8519,30.8693,35700.0
2012-12-10 13:10:00,35.55,35.61,35.55,35.58,34800.0,30.8606,30.9127,30.8606,30.8866,34800.0
2012-12-10 13:20:00,35.58,35.59,35.52,35.54,11300.0,30.8866,30.8953,30.8346,30.8519,11300.0
2012-12-10 13:30:00,35.54,35.6,35.53,35.57,16000.0,30.8519,30.904,30.8432,30.878,16000.0
2012-12-10 13:40:00,35.57,35.59,35.56,35.58,14800.0,30.878,30.8953,30.8693,30.8866,14800.0
2012-12-10 13:50:00,35.57,35.58,35.56,35.57,19200.0,30.878,30.8866,30.8693,30.878,19200.0
2012-12-10 14:00:00,35.57,35.58,35.54,35.56,39900.0,30.878,30.8866,30.8519,30.8693,39900.0
2012-12-10 14:10:00,35.56,35.58,35.53,35.54,60000.0,30.8693,30.8866,30.8432,30.8519,60000.0
2012-12-10 14:20:00,35.54,35.59,35.54,35.57,57300.0,30.8519,30.8953,30.8519,30.878,57300.0
2012-12-10 14:30:00,35.57,35.59,35.51,35.56,34400.0,30.878,30.8953,30.8259,30.8693,34400.0
2012-12-10 14:40:00,35.56,35.65,35.56,35.62,72700.0,30.8693,30.9474,30.8693,30.9214,72700.0
2012-12-10 14:50:00,35.63,35.7,35.62,35.67,70500.0,30.93,30.9908,30.9214,30.9648,70500.0
2012-12-10 15:00:00,35.68,35.71,35.67,35.7,29200.0,30.9734,30.9995,30.9648,30.9908,29200.0
2012-12-10 15:10:00,35.7,35.74,35.66,35.66,29200.0,30.9908,31.0255,30.9561,30.9561,29200.0
2012-12-10 15:20:00,35.66,35.69,35.66,35.67,35300.0,30.9561,30.9821,30.9561,30.9648,35300.0
2012-12-10 15:30:00,35.68,35.72,35.65,35.71,39700.0,30.9734,31.0082,30.9474,30.9995,39700.0
2012-12-10 15:40:00,35.71,35.79,35.71,35.73,100500.0,30.9995,31.0689,30.9995,31.0169,100500.0
2012-12-10 15:50:00,35.73,35.75,35.68,35.75,114300.0,31.0169,31.0342,30.9734,31.0342,114300.0
2012-12-11 09:30:00,35.87,36.01,35.84,36.01,28800.0,31.1384,31.2599,31.1123,31.2599,28800.0
2012-12-11 09:40:00,35.98,36.05,35.95,36.01,21200.0,31.2339,31.2946,31.2078,31.2599,21200.0
2012-12-11 09:50:00,36.0,36.05,35.98,35.98,20200.0,31.2512,31.2946,31.2339,31.2339,20200.0
2012-12-11 10:00:00,35.98,36.05,35.91,35.91,17200.0,31.2339,31.2946,31.1731,31.1731,17200.0
2012-12-11 10:10:00,35.91,35.91,35.8,35.8,11700.0,31.1731,31.1731,31.0776,31.0776,11700.0
2012-12-11 10:20:00,35.79,35.79,35.71,35.79,14100.0,31.0689,31.0689,30.9995,31.0689,14100.0
2012-12-11 10:30:00,35.79,35.83,35.77,35.83,19100.0,31.0689,31.1037,31.0516,31.1037,19100.0
2012-12-11 10:40:00,35.83,35.91,35.83,35.9,12300.0,31.1037,31.1731,31.1037,31.1644,12300.0
2012-12-11 10:50:00,35.9,35.91,35.85,35.9,12400.0,31.1644,31.1731,31.121,31.1644,12400.0
2012-12-11 11:00:00,35.9,35.91,35.88,35.89,14700.0,31.1644,31.1731,31.1471,31.1557,14700.0
2012-12-11 11:10:00,35.89,35.91,35.84,35.89,21200.0,31.1557,31.1731,31.1123,31.1557,21200.0
2012-12-11 11:20:00,35.88,35.99,35.87,35.88,46000.0,31.1471,31.2426,31.1384,31.1471,46000.0
2012-12-11 11:30:00,35.88,35.9,35.86,35.89,9400.0,31.1471,31.1644,31.1297,31.1557,9400.0
2012-12-11 11:40:00,35.89,35.91,35.87,35.87,26300.0,31.1557,31.1731,31.1384,31.1384,26300.0
2012-12-11 11:50:00,35.88,35.9,35.82,35.87,9500.0,31.1471,31.1644,31.095,31.1384,9500.0
2012-12-11 12:00:00,35.88,35.91,35.76,35.77,32200.0,31.1471,31.1731,31.0429,31.0516,32200.0
2012-12-11 12:10:00,35.79,35.83,35.76,35.82,23300.0,31.0689,31.1037,31.0429,31.095,23300.0
2012-12-11 12:20:00,35.83,35.91,35.82,35.9,10300.0,31.1037,31.1731,31.095,31.1644,10300.0
2012-12-11 12:30:00,35.9,35.92,35.89,35.92,7600.0,31.1644,31.1818,31.1557,31.1818,7600.0
2012-12-11 12:40:00,35.92,35.98,35.91,35.98,8500.0,31.1818,31.2339,31.1731,31.2339,8500.0
2012-12-11 12:50:00,35.98,36.02,35.98,36.02,9800.0,31.2339,31.2686,31.2339,31.2686,9800.0
2012-12-11 13:00:00,36.01,36.04,35.97,35.98,26300.0,31.2599,31.286,31.2252,31.2339,26300.0
2012-12-11 13:10:00,35.98,36.0,35.97,35.99,9300.0,31.2339,31.2512,31.2252,31.2426,9300.0
2012-12-11 13:20:00,35.99,36.0,35.94,35.94,16400.0,31.2426,31.2512,31.1992,31.1992,16400.0
2012-12-11 13:30:00,35.94,35.95,35.89,35.89,9900.0,31.1992,31.2078,31.1557,31.1557,9900.0
2012-12-11 13:40:00,35.9,35.92,35.88,35.89,14300.0,31.1644,31.1818,31.1471,31.1557,14300.0
2012-12-11 13:50:00,35.89,35.91,35.88,35.88,9300.0,31.1557,31.1731,31.1471,31.1471,9300.0
2012-12-11 14:00:00,35.89,35.89,35.85,35.85,15700.0,31.1557,31.1557,31.121,31.121,15700.0
2012-12-11 14:10:00,35.87,35.87,35.83,35.84,6700.0,31.1384,31.1384,31.1037,31.1123,6700.0
2012-12-11 14:20:00,35.84,35.88,35.83,35.83,12900.0,31.1123,31.1471,31.1037,31.1037,12900.0
2012-12-11 14:30:00,35.83,35.84,35.79,35.83,13900.0,31.1037,31.1123,31.0689,31.1037,13900.0
2012-12-11 14:40:00,35.83,35.84,35.76,35.77,13000.0,31.1037,31.1123,31.0429,31.0516,13000.0
2012-12-11 14:50:00,35.78,35.81,35.76,35.78,108800.0,31.0603,31.0863,31.0429,31.0603,108800.0
2012-12-11 15:00:00,35.79,35.79,35.65,35.7,104100.0,31.0689,31.0689,30.9474,30.9908,104100.0
2012-12-11 15:10:00,35.7,35.72,35.62,35.65,36100.0,30.9908,31.0082,30.9214,30.9474,36100.0
2012-12-11 15:20:00,35.65,35.77,35.65,35.77,16400.0,30.9474,31.0516,30.9474,31.0516,16400.0
2012-12-11 15:30:00,35.77,35.82,35.73,35.82,25600.0,31.0516,31.095,31.0169,31.095,25600.0
2012-12-11 15:40:00,35.81,35.83,35.77,35.79,27500.0,31.0863,31.1037,31.0516,31.0689,27500.0
2012-12-11 15:50:00,35.78,35.79,35.73,35.77,61500.0,31.0603,31.0689,31.0169,31.0516,61500.0
2012-12-12 09:30:00,35.93,36.1,35.89,35.99,61800.0,31.1905,31.338,31.1557,31.2426,61800.0
2012-12-12 09:40:00,36.01,36.15,35.97,36.06,25900.0,31.2599,31.3814,31.2252,31.3033,25900.0
2012-12-12 09:50:00,36.05,36.05,35.86,35.87,29900.0,31.2946,31.2946,31.1297,31.1384,29900.0
2012-12-12 10:00:00,35.86,35.93,35.82,35.82,33600.0,31.1297,31.1905,31.095,31.095,33600.0
2012-12-12 10:10:00,35.83,35.84,35.72,35.76,63100.0,31.1037,31.1123,31.0082,31.0429,63100.0
2012-12-12 10:20:00,35.76,35.77,35.75,35.76,17300.0,31.0429,31.0516,31.0342,31.0429,17300.0
2012-12-12 10:30:00,35.75,35.76,35.73,35.74,9000.0,31.0342,31.0429,31.0169,31.0255,9000.0
2012-12-12 10:40:00,35.73,35.76,35.71,35.76,11000.0,31.0169,31.0429,30.9995,31.0429,11000.0
2012-12-12 10:50:00,35.76,35.76,35.74,35.75,10500.0,31.0429,31.0429,31.0255,31.0342,10500.0
2012-12-12 11:00:00,35.75,35.78,35.75,35.76,13200.0,31.0342,31.0603,31.0342,31.0429,13200.0
2012-12-12 11:10:00,35.76,35.78,35.76,35.76,12000.0,31.0429,31.0603,31.0429,31.0429,12000.0
2012-12-12 11:20:00,35.77,35.78,35.75,35.75,24500.0,31.0516,31.0603,31.0342,31.0342,24500.0
2012-12-12 11:30:00,35.76,35.78,35.75,35.77,15700.0,31.0429,31.0603,31.0342,31.0516,15700.0
2012-12-12 11:40:00,35.77,35.79,35.77,35.78,6700.0,31.0516,31.0689,31.0516,31.0603,6700.0
2012-12-12 11:50:00,35.78,35.79,35.77,35.77,12000.0,31.0603,31.0689,31.0516,31.0516,12000.0
2012-12-12 12:00:00,35.77,35.8,35.76,35.78,13400.0,31.0516,31.0776,31.0429,31.0603,13400.0
2012-12-12 12:10:00,35.79,35.8,35.78,35.79,10500.0,31.0689,31.0776,31.0603,31.0689,10500.0
2012-12-12 12:20:00,35.79,35.82,35.78,35.82,8400.0,31.0689,31.095,31.0603,31.095,8400.0
2012-12-12 12:30:00,35.84,35.92,35.76,35.88,24300.0,31.1123,31.1818,31.0429,31.1471,24300.0
2012-12-12 12:40:00,35.88,35.94,35.86,35.94,17900.0,31.1471,31.1992,31.1297,31.1992,17900.0
2012-12-12 12:50:00,35.94,36.0,35.94,35.97,14600.0,31.1992,31.2512,31.1992,31.2252,14600.0
2012-12-12 13:00:00,35.97,36.0,35.95,35.97,17600.0,31.2252,31.2512,31.2078,31.2252,17600.0
2012-12-12 13:10:00,35.98,35.99,35.94,35.98,18100.0,31.2339,31.2426,31.1992,31.2339,18100.0
2012-12-12 13:20:00,35.99,36.0,35.97,35.99,28900.0,31.2426,31.2512,31.2252,31.2426,28900.0
2012-12-12 13:30:00,35.99,36.01,35.91,35.91,31800.0,31.2426,31.2599,31.1731,31.1731,31800.0
2012-12-12 13:40:00,35.91,35.95,35.9,35.92,27100.0,31.1731,31.2078,31.1644,31.1818,27100.0
2012-12-12 13:50:00,35.92,35.94,35.91,35.92,20600.0,31.1818,31.1992,31.1731,31.1818,20600.0
2012-12-12 14:00:00,35.93,35.93,35.89,35.9,17200.0,31.1905,31.1905,31.1557,31.1644,17200.0
2012-12-12 14:10:00,35.9,35.91,35.89,35.9,18100.0,31.1644,31.1731,31.1557,31.1644,18100.0
2012-12-12 14:20:00,35.89,35.89,35.84,35.86,28100.0,31.1557,31.1557,31.1123,31.1297,28100.0
2012-12-12 14:30:00,35.85,35.87,35.81,35.84,32600.0,31.121,31.1384,31.0863,31.1123,32600.0
2012-12-12 14:40:00,35.85,35.88,35.83,35.88,26100.0,31.121,31.1471,31.1037,31.1471,26100.0
2012-12-12 14:50:00,35.89,35.89,35.83,35.84,22500.0,31.1557,31.1557,31.1037,31.1123,22500.0
2012-12-12 15:00:00,35.84,35.85,35.77,35.78,33000.0,31.1123,31.121,31.0516,31.0603,33000.0
2012-12-12 15:10:00,35.78,35.78,35.72,35.72,41900.0,31.0603,31.0603,31.0082,31.0082,41900.0
2012-12-12 15:20:00,35.73,35.74,35.6,35.6,49800.0,31.0169,31.0255,30.904,30.904,49800.0
2012-12-12 15:30:00,35.6,35.66,35.59,35.6,58400.0,30.904,30.9561,30.8953,30.904,58400.0
2012-12-12 15:40:00,35.59,35.66,35.59,35.66,76600.0,30.8953,30.9561,30.8953,30.9561,76600.0
2012-12-12 15:50:00,35.66,35.67,35.54,35.63,152300.0,30.9561,30.9648,30.8519,30.93,152300.0
2012-12-13 09:30:00,35.71,35.87,35.62,35.78,33300.0,30.9995,31.1384,30.9214,31.0603,33300.0
2012-12-13 09:40:00,35.77,35.78,35.61,35.61,25200.0,31.0516,31.0603,30.9127,30.9127,25200.0
2012-12-13 09:50:00,35.63,35.65,35.55,35.55,13100.0,30.93,30.9474,30.8606,30.8606,13100.0
2012-12-13 10:00:00,35.57,35.78,35.55,35.72,34700.0,30.878,31.0603,30.8606,31.0082,34700.0
2012-12-13 10:10:00,35.73,35.73,35.65,35.65,14000.0,31.0169,31.0169,30.9474,30.9474,14000.0
2012-12-13 10:20:00,35.67,35.67,35.61,35.66,14900.0,30.9648,30.9648,30.9127,30.9561,14900.0
2012-12-13 10:30:00,35.66,35.74,35.66,35.73,13500.0,30.9561,31.0255,30.9561,31.0169,13500.0
2012-12-13 10:40:00,35.73,35.73,35.66,35.7,26500.0,31.0169,31.0169,30.9561,30.9908,26500.0
2012-12-13 10:50:00,35.7,35.72,35.63,35.63,13100.0,30.9908,31.0082,30.93,30.93,13100.0
2012-12-13 11:00:00,35.64,35.64,35.55,35.55,25900.0,30.9387,30.9387,30.8606,30.8606,25900.0
2012-12-13 11:10:00,35.55,35.55,35.48,35.51,24100.0,30.8606,30.8606,30.7998,30.8259,24100.0
2012-12-13 11:20:00,35.51,35.52,35.42,35.47,17600.0,30.8259,30.8346,30.7477,30.7911,17600.0
2012-12-13 11:30:00,35.46,35.53,35.43,35.51,13800.0,30.7825,30.8432,30.7564,30.8259,13800.0
2012-12-13 11:40:00,35.5,35.55,35.49,35.54,11500.0,30.8172,30.8606,30.8085,30.8519,11500.0
2012-12-13 11:50:00,35.53,35.62,35.52,35.59,49500.0,30.8432,30.9214,30.8346,30.8953,49500.0
2012-12-13 12:00:00,35.58,35.59,35.52,35.52,11500.0,30.8866,30.8953,30.8346,30.8346,11500.0
2012-12-13 12:10:00,35.53,35.55,35.48,35.5,24500.0,30.8432,30.8606,30.7998,30.8172,24500.0
2012-12-13 12:20:00,35.5,35.53,35.41,35.41,27400.0,30.8172,30.8432,30.7391,30.7391,27400.0
2012-12-13 12:30:00,35.41,35.45,35.4,35.42,28700.0,30.7391,30.7738,30.7304,30.7477,28700.0
2012-12-13 12:40:00,35.43,35.43,35.29,35.35,67900.0,30.7564,30.7564,30.6349,30.687,67900.0
2012-12-13 12:50:00,35.35,35.38,35.34,35.35,18900.0,30.687,30.713,30.6783,30.687,18900.0
2012-12-13 13:00:00,35.34,35.37,35.27,35.27,22100.0,30.6783,30.7043,30.6175,30.6175,22100.0
2012-12-13 13:10:00,35.28,35.3,35.19,35.3,28600.0,30.6262,30.6436,30.5481,30.6436,28600.0
2012-12-13 13:20:00,35.3,35.4,35.3,35.39,9300.0,30.6436,30.7304,30.6436,30.7217,9300.0
2012-12-13 13:30:00,35.39,35.4,35.32,35.39,8100.0,30.7217,30.7304,30.6609,30.7217,8100.0
2012-12-13 13:40:00,35.39,35.39,35.29,35.3,13600.0,30.7217,30.7217,30.6349,30.6436,13600.0
2012-12-13 13:50:00,35.3,35.34,35.29,35.34,8300.0,30.6436,30.6783,30.6349,30.6783,8300.0
2012-12-13 14:00:00,35.34,35.35,35.25,35.27,8000.0,30.6783,30.687,30.6002,30.6175,8000.0
2012-12-13 14:10:00,35.26,35.31,35.2,35.29,18800.0,30.6088,30.6523,30.5568,30.6349,18800.0
2012-12-13 14:20:00,35.29,35.34,35.28,35.34,12000.0,30.6349,30.6783,30.6262,30.6783,12000.0
2012-12-13 14:30:00,35.34,35.34,35.25,35.25,28400.0,30.6783,30.6783,30.6002,30.6002,28400.0
2012-12-13 14:40:00,35.24,35.24,35.17,35.18,33300.0,30.5915,30.5915,30.5307,30.5394,33300.0
2012-12-13 14:50:00,35.19,35.21,35.17,35.17,22100.0,30.5481,30.5654,30.5307,30.5307,22100.0
2012-12-13 15:00:00,35.18,35.19,35.15,35.17,36100.0,30.5394,30.5481,30.5134,30.5307,36100.0
2012-12-13 15:10:00,35.18,35.18,35.12,35.13,26100.0,30.5394,30.5394,30.4873,30.496,26100.0
2012-12-13 15:20:00,35.13,35.13,35.1,35.11,39400.0,30.496,30.496,30.47,30.4786,39400.0
2012-12-13 15:30:00,35.11,35.26,35.11,35.24,74300.0,30.4786,30.6088,30.4786,30.5915,74300.0
2012-12-13 15:40:00,35.24,35.33,35.23,35.26,72400.0,30.5915,30.6696,30.5828,30.6088,72400.0
2012-12-13 15:50:00,35.27,35.32,35.18,35.2,141900.0,30.6175,30.6609,30.5394,30.5568,141900.0
2012-12-14 09:30:00,35.08,35.19,34.93,35.05,43200.0,30.4526,30.5481,30.3224,30.4266,43200.0
2012-12-14 09:40:00,35.05,35.2,35.05,35.2,10700.0,30.4266,30.5568,30.4266,30.5568,10700.0
2012-12-14 09:50:00,35.2,35.27,35.18,35.22,17900.0,30.5568,30.6175,30.5394,30.5741,17900.0
2012-12-14 10:00:00,35.21,35.28,35.21,35.23,14300.0,30.5654,30.6262,30.5654,30.5828,14300.0
2012-12-14 10:10:00,35.23,35.35,35.23,35.27,20100.0,30.5828,30.687,30.5828,30.6175,20100.0
2012-12-14 10:20:00,35.28,35.29,35.21,35.22,10400.0,30.6262,30.6349,30.5654,30.5741,10400.0
2012-12-14 10:30:00,35.22,35.27,35.19,35.26,18100.0,30.5741,30.6175,30.5481,30.6088,18100.0
2012-12-14 10:40:00,35.26,35.3,35.24,35.3,8700.0,30.6088,30.6436,30.5915,30.6436,8700.0
2012-12-14 10:50:00,35.3,35.3,35.25,35.25,7200.0,30.6436,30.6436,30.6002,30.6002,7200.0
2012-12-14 11:00:00,35.25,35.27,35.24,35.27,11600.0,30.6002,30.6175,30.5915,30.6175,11600.0
2012-12-14 11:10:00,35.27,35.31,35.25,35.3,19400.0,30.6175,30.6523,30.6002,30.6436,19400.0
2012-12-14 11:20:00,35.3,35.3,35.27,35.28,18700.0,30.6436,30.6436,30.6175,30.6262,18700.0
2012-12-14 11:30:00,35.28,35.3,35.25,35.27,20200.0,30.6262,30.6436,30.6002,30.6175,20200.0
2012-12-14 11:40:00,35.28,35.32,35.27,35.3,12500.0,30.6262,30.6609,30.6175,30.6436,12500.0
2012-12-14 11:50:00,35.3,35.31,35.29,35.31,18600.0,30.6436,30.6523,30.6349,30.6523,18600.0
2012-12-14 12:00:00,35.31,35.42,35.31,35.41,12800.0,30.6523,30.7477,30.6523,30.7391,12800.0
2012-12-14 12:10:00,35.41,35.44,35.38,35.38,29000.0,30.7391,30.7651,30.713,30.713,29000.0
2012-12-14 12:20:00,35.37,35.39,35.36,35.39,10900.0,30.7043,30.7217,30.6957,30.7217,10900.0
2012-12-14 12:30:00,35.39,35.41,35.31,35.32,12800.0,30.7217,30.7391,30.6523,30.6609,12800.0
2012-12-14 12:40:00,35.32,35.41,35.32,35.38,17300.0,30.6609,30.7391,30.6609,30.713,17300.0
2012-12-14 12:50:00,35.38,35.43,35.37,35.42,24500.0,30.713,30.7564,30.7043,30.7477,24500.0
2012-12-14 13:00:00,35.42,35.46,35.41,35.44,30700.0,30.7477,30.7825,30.7391,30.7651,30700.0
2012-12-14 13:10:00,35.44,35.47,35.43,35.43,49100.0,30.7651,30.7911,30.7564,30.7564,49100.0
2012-12-14 13:20:00,35.43,35.44,35.41,35.44,12800.0,30.7564,30.7651,30.7391,30.7651,12800.0
2012-12-14 13:30:00,35.45,35.46,35.4,35.43,38700.0,30.7738,30.7825,30.7304,30.7564,38700.0
2012-12-14 13:40:00,35.43,35.44,35.4,35.43,40000.0,30.7564,30.7651,30.7304,30.7564,40000.0
2012-12-14 13:50:00,35.42,35.46,35.41,35.46,16200.0,30.7477,30.7825,30.7391,30.7825,16200.0
2012-12-14 14:00:00,35.47,35.49,35.44,35.49,16400.0,30.7911,30.8085,30.7651,30.8085,16400.0
2012-12-14 14:10:00,35.49,35.52,35.49,35.51,14900.0,30.8085,30.8346,30.8085,30.8259,14900.0
2012-12-14 14:20:00,35.52,35.52,35.49,35.49,15100.0,30.8346,30.8346,30.8085,30.8085,15100.0
2012-12-14 14:30:00,35.5,35.5,35.49,35.5,24400.0,30.8172,30.8172,30.8085,30.8172,24400.0
2012-12-14 14:40:00,35.49,35.5,35.49,35.49,23700.0,30.8085,30.8172,30.8085,30.8085,23700.0
2012-12-14 14:50:00,35.5,35.5,35.47,35.48,34600.0,30.8172,30.8172,30.7911,30.7998,34600.0
2012-12-14 15:00:00,35.47,35.48,35.39,35.4,60600.0,30.7911,30.7998,30.7217,30.7304,60600.0
2012-12-14 15:10:00,35.41,35.46,35.4,35.44,28300.0,30.7391,30.7825,30.7304,30.7651,28300.0
2012-12-14 15:20:00,35.45,35.45,35.43,35.44,28800.0,30.7738,30.7738,30.7564,30.7651,28800.0
2012-12-14 15:30:00,35.43,35.46,35.43,35.45,50300.0,30.7564,30.7825,30.7564,30.7738,50300.0
2012-12-14 15:40:00,35.45,35.45,35.31,35.32,99800.0,30.7738,30.7738,30.6523,30.6609,99800.0
2012-12-14 15:50:00,35.31,35.31,35.24,35.3,187700.0,30.6523,30.6523,30.5915,30.6436,187700.0
2012-12-17 09:30:00,35.47,35.61,35.3,35.31,81900.0,30.7911,30.9127,30.6436,30.6523,81900.0
2012-12-17 09:40:00,35.34,35.46,35.32,35.34,18400.0,30.6783,30.7825,30.6609,30.6783,18400.0
2012-12-17 09:50:00,35.33,35.5,35.33,35.45,15300.0,30.6696,30.8172,30.6696,30.7738,15300.0
2012-12-17 10:00:00,35.44,35.45,35.27,35.34,17100.0,30.7651,30.7738,30.6175,30.6783,17100.0
2012-12-17 10:10:00,35.36,35.4,35.35,35.35,6800.0,30.6957,30.7304,30.687,30.687,6800.0
2012-12-17 10:20:00,35.36,35.39,35.34,35.35,4500.0,30.6957,30.7217,30.6783,30.687,4500.0
2012-12-17 10:30:00,35.33,35.43,35.33,35.43,6900.0,30.6696,30.7564,30.6696,30.7564,6900.0
2012-12-17 10:40:00,35.41,35.47,35.41,35.44,13000.0,30.7391,30.7911,30.7391,30.7651,13000.0
2012-12-17 10:50:00,35.47,35.53,35.45,35.47,23700.0,30.7911,30.8432,30.7738,30.7911,23700.0
2012-12-17 11:00:00,35.47,35.53,35.46,35.52,12700.0,30.7911,30.8432,30.7825,30.8346,12700.0
2012-12-17 11:10:00,35.53,35.57,35.47,35.52,24800.0,30.8432,30.878,30.7911,30.8346,24800.0
2012-12-17 11:20:00,35.53,35.54,35.46,35.48,16900.0,30.8432,30.8519,30.7825,30.7998,16900.0
2012-12-17 11:30:00,35.48,35.53,35.46,35.47,29500.0,30.7998,30.8432,30.7825,30.7911,29500.0
2012-12-17 11:40:00,35.47,35.52,35.47,35.5,21300.0,30.7911,30.8346,30.7911,30.8172,21300.0
2012-12-17 11:50:00,35.5,35.51,35.49,35.5,9400.0,30.8172,30.8259,30.8085,30.8172,9400.0
2012-12-17 12:00:00,35.5,35.55,35.49,35.55,40800.0,30.8172,30.8606,30.8085,30.8606,40800.0
2012-12-17 12:10:00,35.54,35.56,35.51,35.56,16100.0,30.8519,30.8693,30.8259,30.8693,16100.0
2012-12-17 12:20:00,35.57,35.59,35.54,35.57,16700.0,30.878,30.8953,30.8519,30.878,16700.0
2012-12-17 12:30:00,35.58,35.61,35.56,35.57,12500.0,30.8866,30.9127,30.8693,30.878,12500.0
2012-12-17 12:40:00,35.57,35.58,35.57,35.58,14700.0,30.878,30.8866,30.878,30.8866,14700.0
2012-12-17 12:50:00,35.57,35.57,35.54,35.55,14500.0,30.878,30.878,30.8519,30.8606,14500.0
2012-12-17 13:00:00,35.54,35.56,35.54,35.55,32100.0,30.8519,30.8693,30.8519,30.8606,32100.0
2012-12-17 13:10:00,35.55,35.58,35.53,35.55,12400.0,30.8606,30.8866,30.8432,30.8606,12400.0
2012-12-17 13:20:00,35.56,35.63,35.56,35.57,17300.0,30.8693,30.93,30.8693,30.878,17300.0
2012-12-17 13:30:00,35.58,35.59,35.55,35.57,11100.0,30.8866,30.8953,30.8606,30.878,11100.0
2012-12-17 13:40:00,35.57,35.59,35.54,35.55,14500.0,30.878,30.8953,30.8519,30.8606,14500.0
2012-12-17 13:50:00,35.55,35.56,35.55,35.56,4600.0,30.8606,30.8693,30.8606,30.8693,4600.0
2012-12-17 14:00:00,35.56,35.62,35.51,35.52,21700.0,30.8693,30.9214,30.8259,30.8346,21700.0
2012-12-17 14:10:00,35.52,35.52,35.47,35.49,39700.0,30.8346,30.8346,30.7911,30.8085,39700.0
2012-12-17 14:20:00,35.48,35.48,35.42,35.45,12800.0,30.7998,30.7998,30.7477,30.7738,12800.0
2012-12-17 14:30:00,35.45,35.5,35.44,35.48,12200.0,30.7738,30.8172,30.7651,30.7998,12200.0
2012-12-17 14:40:00,35.48,35.52,35.48,35.51,15100.0,30.7998,30.8346,30.7998,30.8259,15100.0
2012-12-17 14:50:00,35.51,35.53,35.47,35.5,22900.0,30.8259,30.8432,30.7911,30.8172,22900.0
2012-12-17 15:00:00,35.49,35.55,35.48,35.54,24500.0,30.8085,30.8606,30.7998,30.8519,24500.0
2012-12-17 15:10:00,35.54,35.56,35.52,35.55,24300.0,30.8519,30.8693,30.8346,30.8606,24300.0
2012-12-17 15:20:00,35.55,35.59,35.54,35.59,19800.0,30.8606,30.8953,30.8519,30.8953,19800.0
2012-12-17 15:30:00,35.58,35.61,35.58,35.6,43900.0,30.8866,30.9127,30.8866,30.904,43900.0
2012-12-17 15:40:00,35.6,35.61,35.57,35.59,52800.0,30.904,30.9127,30.878,30.8953,52800.0
2012-12-17 15:50:00,35.59,35.6,35.54,35.56,185800.0,30.8953,30.904,30.8519,30.8693,185800.0
2012-12-18 09:30:00,35.52,35.7,35.38,35.66,40200.0,30.8346,30.9908,30.713,30.9561,40200.0
2012-12-18 09:40:00,35.67,35.72,35.63,35.7,21100.0,30.9648,31.0082,30.93,30.9908,21100.0
2012-12-18 09:50:00,35.69,35.7,35.62,35.66,17400.0,30.9821,30.9908,30.9214,30.9561,17400.0
2012-12-18 10:00:00,35.64,35.67,35.62,35.67,15800.0,30.9387,30.9648,30.9214,30.9648,15800.0
2012-12-18 10:10:00,35.65,35.69,35.58,35.59,14800.0,30.9474,30.9821,30.8866,30.8953,14800.0
2012-12-18 10:20:00,35.62,35.66,35.58,35.64,16600.0,30.9214,30.9561,30.8866,30.9387,16600.0
2012-12-18 10:30:00,35.66,35.72,35.64,35.7,15500.0,30.9561,31.0082,30.9387,30.9908,15500.0
2012-12-18 10:40:00,35.7,35.73,35.68,35.72,22300.0,30.9908,31.0169,30.9734,31.0082,22300.0
2012-12-18 10:50:00,35.72,35.76,35.7,35.72,23300.0,31.0082,31.0429,30.9908,31.0082,23300.0
2012-12-18 11:00:00,35.72,35.74,35.69,35.73,21700.0,31.0082,31.0255,30.9821,31.0169,21700.0
2012-12-18 11:10:00,35.73,35.76,35.72,35.76,25100.0,31.0169,31.0429,31.0082,31.0429,25100.0
2012-12-18 11:20:00,35.77,35.77,35.72,35.74,18500.0,31.0516,31.0516,31.0082,31.0255,18500.0
2012-12-18 11:30:00,35.74,35.75,35.72,35.72,25800.0,31.0255,31.0342,31.0082,31.0082,25800.0
2012-12-18 11:40:00,35.72,35.72,35.7,35.72,14000.0,31.0082,31.0082,30.9908,31.0082,14000.0
2012-12-18 11:50:00,35.72,35.72,35.7,35.71,13300.0,31.0082,31.0082,30.9908,30.9995,13300.0
2012-12-18 12:00:00,35.72,35.72,35.69,35.71,16500.0,31.0082,31.0082,30.9821,30.9995,16500.0
2012-12-18 12:10:00,35.71,35.72,35.67,35.69,15100.0,30.9995,31.0082,30.9648,30.9821,15100.0
2012-12-18 12:20:00,35.69,35.74,35.69,35.72,12600.0,30.9821,31.0255,30.9821,31.0082,12600.0
2012-12-18 12:30:00,35.72,35.73,35.7,35.73,26600.0,31.0082,31.0169,30.9908,31.0169,26600.0
2012-12-18 12:40:00,35.74,35.8,35.72,35.79,13300.0,31.0255,31.0776,31.0082,31.0689,13300.0
2012-12-18 12:50:00,35.79,35.79,35.75,35.76,12000.0,31.0689,31.0689,31.0342,31.0429,12000.0
2012-12-18 13:00:00,35.76,35.76,35.7,35.7,21000.0,31.0429,31.0429,30.9908,30.9908,21000.0
2012-12-18 13:10:00,35.72,35.76,35.68,35.7,20700.0,31.0082,31.0429,30.9734,30.9908,20700.0
2012-12-18 13:20:00,35.73,35.77,35.71,35.75,34500.0,31.0169,31.0516,30.9995,31.0342,34500.0
2012-12-18 13:30:00,35.75,35.76,35.75,35.75,22300.0,31.0342,31.0429,31.0342,31.0342,22300.0
2012-12-18 13:40:00,35.76,35.76,35.72,35.75,14900.0,31.0429,31.0429,31.0082,31.0342,14900.0
2012-12-18 13:50:00,35.74,35.75,35.7,35.72,16000.0,31.0255,31.0342,30.9908,31.0082,16000.0
2012-12-18 14:00:00,35.72,35.75,35.7,35.72,15800.0,31.0082,31.0342,30.9908,31.0082,15800.0
2012-12-18 14:10:00,35.71,35.74,35.7,35.74,7600.0,30.9995,31.0255,30.9908,31.0255,7600.0
2012-12-18 14:20:00,35.73,35.76,35.71,35.73,13800.0,31.0169,31.0429,30.9995,31.0169,13800.0
2012-12-18 14:30:00,35.72,35.76,35.72,35.76,23400.0,31.0082,31.0429,31.0082,31.0429,23400.0
2012-12-18 14:40:00,35.76,35.76,35.75,35.76,19000.0,31.0429,31.0429,31.0342,31.0429,19000.0
2012-12-18 14:50:00,35.76,35.76,35.72,35.73,26200.0,31.0429,31.0429,31.0082,31.0169,26200.0
2012-12-18 15:00:00,35.73,35.76,35.73,35.75,32900.0,31.0169,31.0429,31.0169,31.0342,32900.0
2012-12-18 15:10:00,35.75,35.76,35.73,35.76,27100.0,31.0342,31.0429,31.0169,31.0429,27100.0
2012-12-18 15:20:00,35.75,35.76,35.73,35.76,25600.0,31.0342,31.0429,31.0169,31.0429,25600.0
2012-12-18 15:30:00,35.75,35.76,35.74,35.75,66700.0,31.0342,31.0429,31.0255,31.0342,66700.0
2012-12-18 15:40:00,35.75,35.75,35.7,35.74,54000.0,31.0342,31.0342,30.9908,31.0255,54000.0
2012-12-18 15:50:00,35.74,35.75,35.72,35.73,181500.0,31.0255,31.0342,31.0082,31.0169,181500.0
2012-12-19 09:30:00,35.69,35.8,35.55,35.64,34600.0,30.9821,31.0776,30.8606,30.9387,34600.0
2012-12-19 09:40:00,35.63,35.76,35.63,35.68,32700.0,30.93,31.0429,30.93,30.9734,32700.0
2012-12-19 09:50:00,35.68,35.68,35.57,35.6,10500.0,30.9734,30.9734,30.878,30.904,10500.0
2012-12-19 10:00:00,35.59,35.6,35.48,35.5,13200.0,30.8953,30.904,30.7998,30.8172,13200.0
2012-12-19 10:10:00,35.51,35.53,35.49,35.49,14300.0,30.8259,30.8432,30.8085,30.8085,14300.0
2012-12-19 10:20:00,35.5,35.51,35.42,35.51,12500.0,30.8172,30.8259,30.7477,30.8259,12500.0
2012-12-19 10:30:00,35.51,35.58,35.47,35.57,17500.0,30.8259,30.8866,30.7911,30.878,17500.0
2012-12-19 10:40:00,35.57,35.57,35.54,35.55,10400.0,30.878,30.878,30.8519,30.8606,10400.0
2012-12-19 10:50:00,35.55,35.56,35.45,35.48,16300.0,30.8606,30.8693,30.7738,30.7998,16300.0
2012-12-19 11:00:00,35.48,35.57,35.48,35.55,18200.0,30.7998,30.878,30.7998,30.8606,18200.0
2012-12-19 11:10:00,35.56,35.57,35.53,35.55,11900.0,30.8693,30.878,30.8432,30.8606,11900.0
2012-12-19 11:20:00,35.55,35.56,35.5,35.54,10700.0,30.8606,30.8693,30.8172,30.8519,10700.0
2012-12-19 11:30:00,35.55,35.56,35.51,35.51,9600.0,30.8606,30.8693,30.8259,30.8259,9600.0
2012-12-19 11:40:00,35.52,35.56,35.52,35.56,6100.0,30.8346,30.8693,30.8346,30.8693,6100.0
2012-12-19 11:50:00,35.55,35.56,35.51,35.54,16500.0,30.8606,30.8693,30.8259,30.8519,16500.0
2012-12-19 12:00:00,35.54,35.55,35.5,35.54,22300.0,30.8519,30.8606,30.8172,30.8519,22300.0
2012-12-19 12:10:00,35.54,35.6,35.54,35.57,14200.0,30.8519,30.904,30.8519,30.878,14200.0
2012-12-19 12:20:00,35.57,35.63,35.56,35.61,13600.0,30.878,30.93,30.8693,30.9127,13600.0
2012-12-19 12:30:00,35.61,35.62,35.54,35.55,10800.0,30.9127,30.9214,30.8519,30.8606,10800.0
2012-12-19 12:40:00,35.57,35.63,35.57,35.58,13800.0,30.878,30.93,30.878,30.8866,13800.0
2012-12-19 12:50:00,35.59,35.6,35.55,35.58,10800.0,30.8953,30.904,30.8606,30.8866,10800.0
2012-12-19 13:00:00,35.58,35.6,35.54,35.55,11000.0,30.8866,30.904,30.8519,30.8606,11000.0
2012-12-19 13:10:00,35.55,35.57,35.52,35.52,11100.0,30.8606,30.878,30.8346,30.8346,11100.0
2012-12-19 13:20:00,35.53,35.58,35.53,35.55,11900.0,30.8432,30.8866,30.8432,30.8606,11900.0
2012-12-19 13:30:00,35.55,35.58,35.52,35.53,12300.0,30.8606,30.8866,30.8346,30.8432,12300.0
2012-12-19 13:40:00,35.53,35.54,35.5,35.52,15200.0,30.8432,30.8519,30.8172,30.8346,15200.0
2012-12-19 13:50:00,35.53,35.55,35.5,35.54,18300.0,30.8432,30.8606,30.8172,30.8519,18300.0
2012-12-19 14:00:00,35.54,35.56,35.5,35.54,23300.0,30.8519,30.8693,30.8172,30.8519,23300.0
2012-12-19 14:10:00,35.53,35.58,35.5,35.54,36200.0,30.8432,30.8866,30.8172,30.8519,36200.0
2012-12-19 14:20:00,35.53,35.56,35.52,35.52,16000.0,30.8432,30.8693,30.8346,30.8346,16000.0
2012-12-19 14:30:00,35.52,35.55,35.52,35.54,12500.0,30.8346,30.8606,30.8346,30.8519,12500.0
2012-12-19 14:40:00,35.55,35.57,35.52,35.55,24500.0,30.8606,30.878,30.8346,30.8606,24500.0
2012-12-19 14:50:00,35.55,35.59,35.52,35.59,19500.0,30.8606,30.8953,30.8346,30.8953,19500.0
2012-12-19 15:00:00,35.58,35.6,35.57,35.59,18600.0,30.8866,30.904,30.878,30.8953,18600.0
2012-12-19 15:10:00,35.6,35.62,35.56,35.57,35000.0,30.904,30.9214,30.8693,30.878,35000.0
2012-12-19 15:20:00,35.58,35.61,35.57,35.6,21000.0,30.8866,30.9127,30.878,30.904,21000.0
2012-12-19 15:30:00,35.61,35.61,35.58,35.6,57400.0,30.9127,30.9127,30.8866,30.904,57400.0
2012-12-19 15:40:00,35.6,35.61,35.54,35.54,68400.0,30.904,30.9127,30.8519,30.8519,68400.0
2012-12-19 15:50:00,35.54,35.54,35.42,35.43,114200.0,30.8519,30.8519,30.7477,30.7564,114200.0
2012-12-20 09:30:00,35.46,35.6,35.36,35.6,56400.0,30.7825,30.904,30.6957,30.904,56400.0
2012-12-20 09:40:00,35.62,35.72,35.52,35.7,50700.0,30.9214,31.0082,30.8346,30.9908,50700.0
2012-12-20 09:50:00,35.71,35.75,35.62,35.64,24400.0,30.9995,31.0342,30.9214,30.9387,24400.0
2012-12-20 10:00:00,35.65,35.73,35.59,35.72,27800.0,30.9474,31.0169,30.8953,31.0082,27800.0
2012-12-20 10:10:00,35.72,35.77,35.67,35.73,16900.0,31.0082,31.0516,30.9648,31.0169,16900.0
2012-12-20 10:20:00,35.74,35.75,35.68,35.73,20100.0,31.0255,31.0342,30.9734,31.0169,20100.0
2012-12-20 10:30:00,35.72,35.76,35.67,35.76,25700.0,31.0082,31.0429,30.9648,31.0429,25700.0
2012-12-20 10:40:00,35.75,35.81,35.75,35.81,20800.0,31.0342,31.0863,31.0342,31.0863,20800.0
2012-12-20 10:50:00,35.81,35.86,35.79,35.79,23700.0,31.0863,31.1297,31.0689,31.0689,23700.0
2012-12-20 11:00:00,35.79,35.8,35.74,35.76,25200.0,31.0689,31.0776,31.0255,31.0429,25200.0
2012-12-20 11:10:00,35.76,35.79,35.73,35.79,18700.0,31.0429,31.0689,31.0169,31.0689,18700.0
2012-12-20 11:20:00,35.79,35.83,35.76,35.8,84800.0,31.0689,31.1037,31.0429,31.0776,84800.0
2012-12-20 11:30:00,35.81,35.88,35.79,35.87,33800.0,31.0863,31.1471,31.0689,31.1384,33800.0
2012-12-20 11:40:00,35.87,35.88,35.84,35.88,34300.0,31.1384,31.1471,31.1123,31.1471,34300.0
2012-12-20 11:50:00,35.88,35.95,35.85,35.9,85500.0,31.1471,31.2078,31.121,31.1644,85500.0
2012-12-20 12:00:00,35.91,35.91,35.9,35.9,23700.0,31.1731,31.1731,31.1644,31.1644,23700.0
2012-12-20 12:10:00,35.9,35.91,35.9,35.91,12700.0,31.1644,31.1731,31.1644,31.1731,12700.0
2012-12-20 12:20:00,35.9,35.93,35.9,35.92,36600.0,31.1644,31.1905,31.1644,31.1818,36600.0
2012-12-20 12:30:00,35.93,35.99,35.91,35.97,25300.0,31.1905,31.2426,31.1731,31.2252,25300.0
2012-12-20 12:40:00,35.97,36.0,35.95,35.97,35800.0,31.2252,31.2512,31.2078,31.2252,35800.0
2012-12-20 12:50:00,35.97,36.02,35.97,35.99,22800.0,31.2252,31.2686,31.2252,31.2426,22800.0
2012-12-20 13:00:00,35.99,36.0,35.95,35.99,21300.0,31.2426,31.2512,31.2078,31.2426,21300.0
2012-12-20 13:10:00,35.99,35.99,35.91,35.91,27700.0,31.2426,31.2426,31.1731,31.1731,27700.0
2012-12-20 13:20:00,35.92,35.92,35.89,35.91,26900.0,31.1818,31.1818,31.1557,31.1731,26900.0
2012-12-20 13:30:00,35.91,35.91,35.89,35.9,23900.0,31.1731,31.1731,31.1557,31.1644,23900.0
2012-12-20 13:40:00,35.9,35.92,35.87,35.91,21600.0,31.1644,31.1818,31.1384,31.1731,21600.0
2012-12-20 13:50:00,35.92,35.95,35.91,35.95,14200.0,31.1818,31.2078,31.1731,31.2078,14200.0
2012-12-20 14:00:00,35.95,35.97,35.93,35.95,19900.0,31.2078,31.2252,31.1905,31.2078,19900.0
2012-12-20 14:10:00,35.96,36.07,35.96,36.05,26500.0,31.2165,31.312,31.2165,31.2946,26500.0
2012-12-20 14:20:00,36.05,36.06,36.03,36.05,22700.0,31.2946,31.3033,31.2773,31.2946,22700.0
2012-12-20 14:30:00,36.06,36.13,36.04,36.13,29700.0,31.3033,31.3641,31.286,31.3641,29700.0
2012-12-20 14:40:00,36.13,36.13,36.09,36.11,39500.0,31.3641,31.3641,31.3294,31.3467,39500.0
2012-12-20 14:50:00,36.11,36.11,36.06,36.07,25800.0,31.3467,31.3467,31.3033,31.312,25800.0
2012-12-20 15:00:00,36.07,36.07,36.04,36.04,45000.0,31.312,31.312,31.286,31.286,45000.0
2012-12-20 15:10:00,36.05,36.05,36.01,36.02,33300.0,31.2946,31.2946,31.2599,31.2686,33300.0
2012-12-20 15:20:00,36.02,36.03,35.98,35.99,38600.0,31.2686,31.2773,31.2339,31.2426,38600.0
2012-12-20 15:30:00,35.99,36.0,35.95,36.0,51600.0,31.2426,31.2512,31.2078,31.2512,51600.0
2012-12-20 15:40:00,36.0,36.01,35.93,35.95,99500.0,31.2512,31.2599,31.1905,31.2078,99500.0
2012-12-20 15:50:00,35.94,35.95,35.87,35.9,211500.0,31.1992,31.2078,31.1384,31.1644,211500.0
2012-12-21 09:30:00,35.59,35.65,35.39,35.45,299100.0,30.8953,30.9474,30.7217,30.7738,299100.0
2012-12-21 09:40:00,35.45,35.61,35.45,35.58,35500.0,30.7738,30.9127,30.7738,30.8866,35500.0
2012-12-21 09:50:00,35.59,35.59,35.54,35.57,29700.0,30.8953,30.8953,30.8519,30.878,29700.0
2012-12-21 10:00:00,35.57,35.59,35.38,35.48,44800.0,30.878,30.8953,30.713,30.7998,44800.0
2012-12-21 10:10:00,35.51,35.66,35.48,35.65,21300.0,30.8259,30.9561,30.7998,30.9474,21300.0
2012-12-21 10:20:00,35.64,35.66,35.59,35.61,63600.0,30.9387,30.9561,30.8953,30.9127,63600.0
2012-12-21 10:30:00,35.61,35.63,35.45,35.45,43100.0,30.9127,30.93,30.7738,30.7738,43100.0
2012-12-21 10:40:00,35.45,35.48,35.45,35.46,38400.0,30.7738,30.7998,30.7738,30.7825,38400.0
2012-12-21 10:50:00,35.47,35.52,35.45,35.5,16200.0,30.7911,30.8346,30.7738,30.8172,16200.0
2012-12-21 11:00:00,35.49,35.5,35.33,35.36,21100.0,30.8085,30.8172,30.6696,30.6957,21100.0
2012-12-21 11:10:00,35.35,35.35,35.28,35.28,17600.0,30.687,30.687,30.6262,30.6262,17600.0
2012-12-21 11:20:00,35.27,35.31,35.22,35.3,20500.0,30.6175,30.6523,30.5741,30.6436,20500.0
2012-12-21 11:30:00,35.29,35.3,35.05,35.14,41500.0,30.6349,30.6436,30.4266,30.5047,41500.0
2012-12-21 11:40:00,35.13,35.16,35.1,35.15,31000.0,30.496,30.522,30.47,30.5134,31000.0
2012-12-21 11:50:00,35.16,35.19,35.12,35.17,19700.0,30.522,30.5481,30.4873,30.5307,19700.0
2012-12-21 12:00:00,35.18,35.2,35.15,35.16,16500.0,30.5394,30.5568,30.5134,30.522,16500.0
2012-12-21 12:10:00,35.16,35.18,35.08,35.12,27100.0,30.522,30.5394,30.4526,30.4873,27100.0
2012-12-21 12:20:00,35.13,35.15,35.11,35.12,16200.0,30.496,30.5134,30.4786,30.4873,16200.0
2012-12-21 12:30:00,35.12,35.16,35.09,35.1,20800.0,30.4873,30.522,30.4613,30.47,20800.0
2012-12-21 12:40:00,35.11,35.15,35.09,35.1,22600.0,30.4786,30.5134,30.4613,30.47,22600.0
2012-12-21 12:50:00,35.11,35.12,34.99,34.99,55500.0,30.4786,30.4873,30.3745,30.3745,55500.0
2012-12-21 13:00:00,35.0,35.09,35.0,35.02,18400.0,30.3831,30.4613,30.3831,30.4005,18400.0
2012-12-21 13:10:00,35.02,35.04,34.98,35.04,17200.0,30.4005,30.4179,30.3658,30.4179,17200.0
2012-12-21 13:20:00,35.03,35.09,35.03,35.09,13900.0,30.4092,30.4613,30.4092,30.4613,13900.0
2012-12-21 13:30:00,35.1,35.19,35.09,35.19,19600.0,30.47,30.5481,30.4613,30.5481,19600.0
2012-12-21 13:40:00,35.18,35.28,35.18,35.28,26900.0,30.5394,30.6262,30.5394,30.6262,26900.0
2012-12-21 13:50:00,35.27,35.35,35.27,35.35,48200.0,30.6175,30.687,30.6175,30.687,48200.0
2012-12-21 14:00:00,35.34,35.48,35.34,35.45,63100.0,30.6783,30.7998,30.6783,30.7738,63100.0
2012-12-21 14:10:00,35.47,35.47,35.44,35.45,43300.0,30.7911,30.7911,30.7651,30.7738,43300.0
2012-12-21 14:20:00,35.45,35.51,35.45,35.46,51800.0,30.7738,30.8259,30.7738,30.7825,51800.0
2012-12-21 14:30:00,35.45,35.5,35.43,35.45,32100.0,30.7738,30.8172,30.7564,30.7738,32100.0
2012-12-21 14:40:00,35.44,35.45,35.4,35.43,20300.0,30.7651,30.7738,30.7304,30.7564,20300.0
2012-12-21 14:50:00,35.43,35.46,35.42,35.43,30000.0,30.7564,30.7825,30.7477,30.7564,30000.0
2012-12-21 15:00:00,35.43,35.45,35.37,35.37,24700.0,30.7564,30.7738,30.7043,30.7043,24700.0
2012-12-21 15:10:00,35.38,35.42,35.35,35.42,28700.0,30.713,30.7477,30.687,30.7477,28700.0
2012-12-21 15:20:00,35.43,35.44,35.37,35.39,51300.0,30.7564,30.7651,30.7043,30.7217,51300.0
2012-12-21 15:30:00,35.39,35.45,35.39,35.4,49500.0,30.7217,30.7738,30.7217,30.7304,49500.0
2012-12-21 15:40:00,35.4,35.4,35.27,35.3,88600.0,30.7304,30.7304,30.6175,30.6436,88600.0
2012-12-21 15:50:00,35.31,35.33,35.18,35.22,320900.0,30.6523,30.6696,30.5394,30.5741,320900.0
2012-12-24 09:30:00,35.0,35.31,34.6,35.22,45700.0,30.3831,30.6523,30.0359,30.5741,45700.0
2012-12-24 09:40:00,35.24,35.25,35.1,35.13,14900.0,30.5915,30.6002,30.47,30.496,14900.0
2012-12-24 09:50:00,35.14,35.16,35.1,35.11,9500.0,30.5047,30.522,30.47,30.4786,9500.0
2012-12-24 10:00:00,35.1,35.14,35.1,35.1,16400.0,30.47,30.5047,30.47,30.47,16400.0
2012-12-24 10:10:00,35.1,35.11,34.97,34.99,55200.0,30.47,30.4786,30.3571,30.3745,55200.0
2012-12-24 10:20:00,34.99,35.1,34.99,35.1,13000.0,30.3745,30.47,30.3745,30.47,13000.0
2012-12-24 10:30:00,35.09,35.15,35.04,35.15,14600.0,30.4613,30.5134,30.4179,30.5134,14600.0
2012-12-24 10:40:00,35.14,35.15,35.1,35.1,11700.0,30.5047,30.5134,30.47,30.47,11700.0
2012-12-24 10:50:00,35.1,35.1,35.04,35.04,11700.0,30.47,30.47,30.4179,30.4179,11700.0
2012-12-24 11:00:00,35.04,35.08,35.04,35.05,29600.0,30.4179,30.4526,30.4179,30.4266,29600.0
2012-12-24 11:10:00,35.05,35.09,35.05,35.09,22000.0,30.4266,30.4613,30.4266,30.4613,22000.0
2012-12-24 11:20:00,35.09,35.09,35.03,35.04,13500.0,30.4613,30.4613,30.4092,30.4179,13500.0
2012-12-24 11:30:00,35.05,35.09,35.02,35.09,31300.0,30.4266,30.4613,30.4005,30.4613,31300.0
2012-12-24 11:40:00,35.09,35.09,35.07,35.07,12600.0,30.4613,30.4613,30.4439,30.4439,12600.0
2012-12-24 11:50:00,35.08,35.08,35.05,35.05,9700.0,30.4526,30.4526,30.4266,30.4266,9700.0
2012-12-24 12:00:00,35.06,35.07,35.04,35.04,13000.0,30.4352,30.4439,30.4179,30.4179,13000.0
2012-12-24 12:10:00,35.05,35.05,35.02,35.02,10200.0,30.4266,30.4266,30.4005,30.4005,10200.0
2012-12-24 12:20:00,35.02,35.03,35.02,35.02,10400.0,30.4005,30.4092,30.4005,30.4005,10400.0
2012-12-24 12:30:00,35.02,35.04,35.0,35.02,36500.0,30.4005,30.4179,30.3831,30.4005,36500.0
2012-12-24 12:40:00,35.02,35.02,34.98,35.01,62700.0,30.4005,30.4005,30.3658,30.3918,62700.0
2012-12-24 12:50:00,35.01,35.07,34.99,35.05,95300.0,30.3918,30.4439,30.3745,30.4266,95300.0
2012-12-26 09:30:00,35.05,35.12,34.97,35.09,26500.0,30.4266,30.4873,30.3571,30.4613,26500.0
2012-12-26 09:40:00,35.09,35.13,35.05,35.08,16500.0,30.4613,30.496,30.4266,30.4526,16500.0
2012-12-26 09:50:00,35.07,35.08,34.95,34.99,29800.0,30.4439,30.4526,30.3397,30.3745,29800.0
2012-12-26 10:00:00,34.99,35.05,34.91,35.03,74100.0,30.3745,30.4266,30.305,30.4092,74100.0
2012-12-26 10:10:00,35.04,35.05,35.02,35.03,26500.0,30.4179,30.4266,30.4005,30.4092,26500.0
2012-12-26 10:20:00,35.04,35.05,35.01,35.02,22800.0,30.4179,30.4266,30.3918,30.4005,22800.0
2012-12-26 10:30:00,35.01,35.02,34.97,34.98,22300.0,30.3918,30.4005,30.3571,30.3658,22300.0
2012-12-26 10:40:00,34.97,35.0,34.95,34.95,16700.0,30.3571,30.3831,30.3397,30.3397,16700.0
2012-12-26 10:50:00,34.95,34.97,34.95,34.95,18800.0,30.3397,30.3571,30.3397,30.3397,18800.0
2012-12-26 11:00:00,34.95,34.95,34.81,34.9,36000.0,30.3397,30.3397,30.2182,30.2963,36000.0
2012-12-26 11:10:00,34.9,34.93,34.81,34.81,28700.0,30.2963,30.3224,30.2182,30.2182,28700.0
2012-12-26 11:20:00,34.81,34.82,34.75,34.75,30100.0,30.2182,30.2269,30.1661,30.1661,30100.0
2012-12-26 11:30:00,34.74,34.74,34.6,34.65,37700.0,30.1574,30.1574,30.0359,30.0793,37700.0
2012-12-26 11:40:00,34.66,34.74,34.65,34.66,16700.0,30.088,30.1574,30.0793,30.088,16700.0
2012-12-26 11:50:00,34.66,34.7,34.65,34.69,14800.0,30.088,30.1227,30.0793,30.114,14800.0
2012-12-26 12:00:00,34.69,34.7,34.64,34.68,19600.0,30.114,30.1227,30.0706,30.1054,19600.0
2012-12-26 12:10:00,34.67,34.74,34.67,34.71,38300.0,30.0967,30.1574,30.0967,30.1314,38300.0
2012-12-26 12:20:00,34.71,34.75,34.7,34.73,17000.0,30.1314,30.1661,30.1227,30.1488,17000.0
2012-12-26 12:30:00,34.72,34.79,34.72,34.75,15500.0,30.1401,30.2008,30.1401,30.1661,15500.0
2012-12-26 12:40:00,34.75,34.77,34.72,34.74,7100.0,30.1661,30.1835,30.1401,30.1574,7100.0
2012-12-26 12:50:00,34.74,34.84,34.74,34.8,19600.0,30.1574,30.2443,30.1574,30.2095,19600.0
2012-12-26 13:00:00,34.8,34.82,34.79,34.81,9800.0,30.2095,30.2269,30.2008,30.2182,9800.0
2012-12-26 13:10:00,34.82,34.88,34.82,34.87,9500.0,30.2269,30.279,30.2269,30.2703,9500.0
2012-12-26 13:20:00,34.88,34.93,34.87,34.93,7500.0,30.279,30.3224,30.2703,30.3224,7500.0
2012-12-26 13:30:00,34.93,34.95,34.9,34.9,23500.0,30.3224,30.3397,30.2963,30.2963,23500.0
2012-12-26 13:40:00,34.9,34.91,34.83,34.84,29200.0,30.2963,30.305,30.2356,30.2443,29200.0
2012-12-26 13:50:00,34.83,34.84,34.81,34.84,10600.0,30.2356,30.2443,30.2182,30.2443,10600.0
2012-12-26 14:00:00,34.82,34.87,34.8,34.86,45500.0,30.2269,30.2703,30.2095,30.2616,45500.0
2012-12-26 14:10:00,34.86,34.93,34.86,34.93,15900.0,30.2616,30.3224,30.2616,30.3224,15900.0
2012-12-26 14:20:00,34.93,34.93,34.9,34.92,16700.0,30.3224,30.3224,30.2963,30.3137,16700.0
2012-12-26 14:30:00,34.93,34.93,34.87,34.87,13800.0,30.3224,30.3224,30.2703,30.2703,13800.0
2012-12-26 14:40:00,34.88,34.88,34.85,34.87,21300.0,30.279,30.279,30.2529,30.2703,21300.0
2012-12-26 14:50:00,34.87,34.93,34.85,34.91,19000.0,30.2703,30.3224,30.2529,30.305,19000.0
2012-12-26 15:00:00,34.9,34.95,34.9,34.94,22300.0,30.2963,30.3397,30.2963,30.3311,22300.0
2012-12-26 15:10:00,34.94,34.99,34.94,34.95,40700.0,30.3311,30.3745,30.3311,30.3397,40700.0
2012-12-26 15:20:00,34.95,34.95,34.88,34.89,38600.0,30.3397,30.3397,30.279,30.2877,38600.0
2012-12-26 15:30:00,34.9,34.9,34.83,34.84,21900.0,30.2963,30.2963,30.2356,30.2443,21900.0
2012-12-26 15:40:00,34.84,34.85,34.76,34.83,40600.0,30.2443,30.2529,30.1748,30.2356,40600.0
2012-12-26 15:50:00,34.83,34.84,34.78,34.8,64500.0,30.2356,30.2443,30.1922,30.2095,64500.0
2012-12-27 09:30:00,34.76,34.93,34.67,34.79,33400.0,30.1748,30.3224,30.0967,30.2008,33400.0
2012-12-27 09:40:00,34.8,34.87,34.78,34.85,32500.0,30.2095,30.2703,30.1922,30.2529,32500.0
2012-12-27 09:50:00,34.87,34.89,34.84,34.87,20900.0,30.2703,30.2877,30.2443,30.2703,20900.0
2012-12-27 10:00:00,34.87,34.87,34.74,34.74,18700.0,30.2703,30.2703,30.1574,30.1574,18700.0
2012-12-27 10:10:00,34.76,34.77,34.64,34.64,18900.0,30.1748,30.1835,30.0706,30.0706,18900.0
2012-12-27 10:20:00,34.64,34.66,34.55,34.66,34800.0,30.0706,30.088,29.9925,30.088,34800.0
2012-12-27 10:30:00,34.68,34.7,34.62,34.68,26700.0,30.1054,30.1227,30.0533,30.1054,26700.0
2012-12-27 10:40:00,34.68,34.8,34.68,34.79,17700.0,30.1054,30.2095,30.1054,30.2008,17700.0
2012-12-27 10:50:00,34.8,34.85,34.77,34.8,35700.0,30.2095,30.2529,30.1835,30.2095,35700.0
2012-12-27 11:00:00,34.8,34.82,34.72,34.77,18600.0,30.2095,30.2269,30.1401,30.1835,18600.0
2012-12-27 11:10:00,34.78,34.78,34.69,34.74,6900.0,30.1922,30.1922,30.114,30.1574,6900.0
2012-12-27 11:20:00,34.74,34.76,34.7,34.73,10700.0,30.1574,30.1748,30.1227,30.1488,10700.0
2012-12-27 11:30:00,34.72,34.74,34.7,34.73,7000.0,30.1401,30.1574,30.1227,30.1488,7000.0
2012-12-27 11:40:00,34.74,34.8,34.73,34.78,14100.0,30.1574,30.2095,30.1488,30.1922,14100.0
2012-12-27 11:50:00,34.78,34.8,34.74,34.77,22100.0,30.1922,30.2095,30.1574,30.1835,22100.0
2012-12-27 12:00:00,34.78,34.78,34.68,34.69,23400.0,30.1922,30.1922,30.1054,30.114,23400.0
2012-12-27 12:10:00,34.69,34.73,34.68,34.68,15600.0,30.114,30.1488,30.1054,30.1054,15600.0
2012-12-27 12:20:00,34.68,34.69,34.65,34.66,10500.0,30.1054,30.114,30.0793,30.088,10500.0
2012-12-27 12:30:00,34.65,34.66,34.59,34.63,17700.0,30.0793,30.088,30.0272,30.062,17700.0
2012-12-27 12:40:00,34.63,34.63,34.56,34.61,7300.0,30.062,30.062,30.0012,30.0446,7300.0
2012-12-27 12:50:00,34.6,34.62,34.58,34.62,8400.0,30.0359,30.0533,30.0185,30.0533,8400.0
2012-12-27 13:00:00,34.62,34.62,34.59,34.6,11300.0,30.0533,30.0533,30.0272,30.0359,11300.0
2012-12-27 13:10:00,34.59,34.68,34.58,34.67,10800.0,30.0272,30.1054,30.0185,30.0967,10800.0
2012-12-27 13:20:00,34.68,34.68,34.58,34.58,6200.0,30.1054,30.1054,30.0185,30.0185,6200.0
2012-12-27 13:30:00,34.58,34.61,34.55,34.59,14400.0,30.0185,30.0446,29.9925,30.0272,14400.0
2012-12-27 13:40:00,34.6,34.62,34.58,34.61,8200.0,30.0359,30.0533,30.0185,30.0446,8200.0
2012-12-27 13:50:00,34.59,34.65,34.59,34.64,8900.0,30.0272,30.0793,30.0272,30.0706,8900.0
2012-12-27 14:00:00,34.66,34.67,34.62,34.62,14200.0,30.088,30.0967,30.0533,30.0533,14200.0
2012-12-27 14:10:00,34.61,34.65,34.61,34.65,8700.0,30.0446,30.0793,30.0446,30.0793,8700.0
2012-12-27 14:20:00,34.66,34.66,34.61,34.62,11100.0,30.088,30.088,30.0446,30.0533,11100.0
2012-12-27 14:30:00,34.61,34.64,34.61,34.63,21100.0,30.0446,30.0706,30.0446,30.062,21100.0
2012-12-27 14:40:00,34.64,34.81,34.62,34.76,29800.0,30.0706,30.2182,30.0533,30.1748,29800.0
2012-12-27 14:50:00,34.76,34.86,34.76,34.86,39900.0,30.1748,30.2616,30.1748,30.2616,39900.0
2012-12-27 15:00:00,34.85,34.98,34.85,34.93,49700.0,30.2529,30.3658,30.2529,30.3224,49700.0
2012-12-27 15:10:00,34.94,34.94,34.81,34.86,38400.0,30.3311,30.3311,30.2182,30.2616,38400.0
2012-12-27 15:20:00,34.85,34.92,34.82,34.84,95300.0,30.2529,30.3137,30.2269,30.2443,95300.0
2012-12-27 15:30:00,34.84,34.91,34.84,34.87,57700.0,30.2443,30.305,30.2443,30.2703,57700.0
2012-12-27 15:40:00,34.87,34.95,34.87,34.9,43200.0,30.2703,30.3397,30.2703,30.2963,43200.0
2012-12-27 15:50:00,34.9,34.91,34.83,34.83,112000.0,30.2963,30.305,30.2356,30.2356,112000.0
2012-12-28 09:30:00,34.65,34.76,34.61,34.7,49100.0,30.0793,30.1748,30.0446,30.1227,49100.0
2012-12-28 09:40:00,34.7,34.77,34.63,34.65,56200.0,30.1227,30.1835,30.062,30.0793,56200.0
2012-12-28 09:50:00,34.64,34.69,34.62,34.65,16300.0,30.0706,30.114,30.0533,30.0793,16300.0
2012-12-28 10:00:00,34.64,34.67,34.57,34.57,31000.0,30.0706,30.0967,30.0099,30.0099,31000.0
2012-12-28 10:10:00,34.57,34.57,34.44,34.54,14200.0,30.0099,30.0099,29.897,29.9838,14200.0
2012-12-28 10:20:00,34.54,34.56,34.49,34.5,7800.0,29.9838,30.0012,29.9404,29.9491,7800.0
2012-12-28 10:30:00,34.5,34.56,34.47,34.52,12300.0,29.9491,30.0012,29.9231,29.9665,12300.0
2012-12-28 10:40:00,34.53,34.72,34.52,34.66,18700.0,29.9751,30.1401,29.9665,30.088,18700.0
2012-12-28 10:50:00,34.65,34.67,34.62,34.64,17300.0,30.0793,30.0967,30.0533,30.0706,17300.0
2012-12-28 11:00:00,34.63,34.65,34.6,34.61,6400.0,30.062,30.0793,30.0359,30.0446,6400.0
2012-12-28 11:10:00,34.6,34.6,34.53,34.54,7900.0,30.0359,30.0359,29.9751,29.9838,7900.0
2012-12-28 11:20:00,34.55,34.56,34.5,34.51,5300.0,29.9925,30.0012,29.9491,29.9578,5300.0
2012-12-28 11:30:00,34.51,34.58,34.5,34.57,7100.0,29.9578,30.0185,29.9491,30.0099,7100.0
2012-12-28 11:40:00,34.56,34.61,34.56,34.61,3900.0,30.0012,30.0446,30.0012,30.0446,3900.0
2012-12-28 11:50:00,34.61,34.63,34.59,34.6,5500.0,30.0446,30.062,30.0272,30.0359,5500.0
2012-12-28 12:00:00,34.6,34.65,34.6,34.63,9000.0,30.0359,30.0793,30.0359,30.062,9000.0
2012-12-28 12:10:00,34.63,34.63,34.61,34.62,6700.0,30.062,30.062,30.0446,30.0533,6700.0
2012-12-28 12:20:00,34.62,34.63,34.6,34.62,4600.0,30.0533,30.062,30.0359,30.0533,4600.0
2012-12-28 12:30:00,34.63,34.63,34.6,34.61,10600.0,30.062,30.062,30.0359,30.0446,10600.0
2012-12-28 12:40:00,34.6,34.62,34.58,34.6,7200.0,30.0359,30.0533,30.0185,30.0359,7200.0
2012-12-28 12:50:00,34.6,34.61,34.59,34.6,6900.0,30.0359,30.0446,30.0272,30.0359,6900.0
2012-12-28 13:00:00,34.59,34.62,34.58,34.58,11100.0,30.0272,30.0533,30.0185,30.0185,11100.0
2012-12-28 13:10:00,34.59,34.61,34.56,34.58,7600.0,30.0272,30.0446,30.0012,30.0185,7600.0
2012-12-28 13:20:00,34.59,34.61,34.58,34.59,6000.0,30.0272,30.0446,30.0185,30.0272,6000.0
2012-12-28 13:30:00,34.59,34.61,34.58,34.61,5500.0,30.0272,30.0446,30.0185,30.0446,5500.0
2012-12-28 13:40:00,34.6,34.64,34.6,34.64,9500.0,30.0359,30.0706,30.0359,30.0706,9500.0
2012-12-28 13:50:00,34.63,34.65,34.59,34.65,15600.0,30.062,30.0793,30.0272,30.0793,15600.0
2012-12-28 14:00:00,34.64,34.65,34.59,34.62,14000.0,30.0706,30.0793,30.0272,30.0533,14000.0
2012-12-28 14:10:00,34.62,34.62,34.57,34.59,6700.0,30.0533,30.0533,30.0099,30.0272,6700.0
2012-12-28 14:20:00,34.59,34.61,34.56,34.58,6800.0,30.0272,30.0446,30.0012,30.0185,6800.0
2012-12-28 14:30:00,34.58,34.59,34.57,34.58,13800.0,30.0185,30.0272,30.0099,30.0185,13800.0
2012-12-28 14:40:00,34.57,34.6,34.57,34.59,25200.0,30.0099,30.0359,30.0099,30.0272,25200.0
2012-12-28 14:50:00,34.58,34.59,34.53,34.54,11700.0,30.0185,30.0272,29.9751,29.9838,11700.0
2012-12-28 15:00:00,34.54,34.54,34.5,34.52,29800.0,29.9838,29.9838,29.9491,29.9665,29800.0
2012-12-28 15:10:00,34.51,34.53,34.48,34.52,39200.0,29.9578,29.9751,29.9317,29.9665,39200.0
2012-12-28 15:20:00,34.52,34.54,34.5,34.51,47900.0,29.9665,29.9838,29.9491,29.9578,47900.0
2012-12-28 15:30:00,34.51,34.52,34.36,34.4,55400.0,29.9578,29.9665,29.8276,29.8623,55400.0
2012-12-28 15:40:00,34.41,34.46,34.39,34.4,60500.0,29.871,29.9144,29.8536,29.8623,60500.0
2012-12-28 15:50:00,34.4,34.46,34.34,34.38,86400.0,29.8623,29.9144,29.8102,29.8449,86400.0
2012-12-31 09:30:00,34.35,34.45,34.14,34.45,60700.0,29.8189,29.9057,29.6366,29.9057,60700.0
2012-12-31 09:40:00,34.44,34.59,34.4,34.55,55700.0,29.897,30.0272,29.8623,29.9925,55700.0
2012-12-31 09:50:00,34.55,34.59,34.42,34.54,78400.0,29.9925,30.0272,29.8797,29.9838,78400.0
2012-12-31 10:00:00,34.59,34.75,34.58,34.71,25200.0,30.0272,30.1661,30.0185,30.1314,25200.0
2012-12-31 10:10:00,34.74,34.77,34.68,34.73,37800.0,30.1574,30.1835,30.1054,30.1488,37800.0
2012-12-31 10:20:00,34.73,34.78,34.73,34.77,21300.0,30.1488,30.1922,30.1488,30.1835,21300.0
2012-12-31 10:30:00,34.75,34.77,34.7,34.71,22400.0,30.1661,30.1835,30.1227,30.1314,22400.0
2012-12-31 10:40:00,34.7,34.77,34.7,34.73,45300.0,30.1227,30.1835,30.1227,30.1488,45300.0
2012-12-31 10:50:00,34.73,34.79,34.72,34.78,30500.0,30.1488,30.2008,30.1401,30.1922,30500.0
2012-12-31 11:00:00,34.77,34.84,34.76,34.78,35700.0,30.1835,30.2443,30.1748,30.1922,35700.0
2012-12-31 11:10:00,34.78,34.79,34.71,34.71,11600.0,30.1922,30.2008,30.1314,30.1314,11600.0
2012-12-31 11:20:00,34.72,34.75,34.66,34.68,12500.0,30.1401,30.1661,30.088,30.1054,12500.0
2012-12-31 11:30:00,34.7,34.75,34.69,34.71,12300.0,30.1227,30.1661,30.114,30.1314,12300.0
2012-12-31 11:40:00,34.7,34.73,34.69,34.7,7300.0,30.1227,30.1488,30.114,30.1227,7300.0
2012-12-31 11:50:00,34.7,34.71,34.66,34.71,12800.0,30.1227,30.1314,30.088,30.1314,12800.0
2012-12-31 12:00:00,34.72,34.76,34.71,34.76,15100.0,30.1401,30.1748,30.1314,30.1748,15100.0
2012-12-31 12:10:00,34.76,34.78,34.74,34.78,10500.0,30.1748,30.1922,30.1574,30.1922,10500.0
2012-12-31 12:20:00,34.79,34.79,34.75,34.75,13800.0,30.2008,30.2008,30.1661,30.1661,13800.0
2012-12-31 12:30:00,34.75,34.77,34.75,34.76,21200.0,30.1661,30.1835,30.1661,30.1748,21200.0
2012-12-31 12:40:00,34.77,34.93,34.76,34.92,33800.0,30.1835,30.3224,30.1748,30.3137,33800.0
2012-12-31 12:50:00,34.92,34.92,34.79,34.8,19300.0,30.3137,30.3137,30.2008,30.2095,19300.0
2012-12-31 13:00:00,34.82,34.89,34.8,34.86,14000.0,30.2269,30.2877,30.2095,30.2616,14000.0
2012-12-31 13:10:00,34.87,35.01,34.87,35.01,21000.0,30.2703,30.3918,30.2703,30.3918,21000.0
2012-12-31 13:20:00,35.0,35.1,34.98,35.07,26900.0,30.3831,30.47,30.3658,30.4439,26900.0
2012-12-31 13:30:00,35.07,35.15,35.07,35.08,20000.0,30.4439,30.5134,30.4439,30.4526,20000.0
2012-12-31 13:40:00,35.1,35.14,34.85,34.89,46100.0,30.47,30.5047,30.2529,30.2877,46100.0
2012-12-31 13:50:00,34.88,35.01,34.84,35.0,18700.0,30.279,30.3918,30.2443,30.3831,18700.0
2012-12-31 14:00:00,35.0,35.05,34.99,35.02,23500.0,30.3831,30.4266,30.3745,30.4005,23500.0
2012-12-31 14:10:00,35.03,35.03,34.97,35.0,34500.0,30.4092,30.4092,30.3571,30.3831,34500.0
2012-12-31 14:20:00,34.99,35.01,34.98,34.99,20900.0,30.3745,30.3918,30.3658,30.3745,20900.0
2012-12-31 14:30:00,35.0,35.01,34.91,34.94,24800.0,30.3831,30.3918,30.305,30.3311,24800.0
2012-12-31 14:40:00,34.94,35.04,34.93,35.04,101600.0,30.3311,30.4179,30.3224,30.4179,101600.0
2012-12-31 14:50:00,35.03,35.23,35.01,35.2,27600.0,30.4092,30.5828,30.3918,30.5568,27600.0
2012-12-31 15:00:00,35.21,35.28,35.18,35.22,48300.0,30.5654,30.6262,30.5394,30.5741,48300.0
2012-12-31 15:10:00,35.23,35.23,35.11,35.2,61300.0,30.5828,30.5828,30.4786,30.5568,61300.0
2012-12-31 15:20:00,35.21,35.27,35.13,35.14,63200.0,30.5654,30.6175,30.496,30.5047,63200.0
2012-12-31 15:30:00,35.15,35.21,35.14,35.2,41800.0,30.5134,30.5654,30.5047,30.5568,41800.0
2012-12-31 15:40:00,35.2,35.37,35.19,35.35,83200.0,30.5568,30.7043,30.5481,30.687,83200.0
2012-12-31 15:50:00,35.35,35.47,35.31,35.4,163100.0,30.687,30.7911,30.6523,30.7304,163100.0
2013-01-02 09:30:00,35.95,36.38,35.8,36.34,79000.0,31.2078,31.5811,31.0776,31.5464,79000.0
2013-01-02 09:40:00,36.31,36.56,36.31,36.56,67400.0,31.5203,31.7374,31.5203,31.7374,67400.0
2013-01-02 09:50:00,36.56,36.73,36.54,36.71,46400.0,31.7374,31.8849,31.72,31.8676,46400.0
2013-01-02 10:00:00,36.72,36.89,36.68,36.88,73900.0,31.8763,32.0238,31.8415,32.0152,73900.0
2013-01-02 10:10:00,36.87,37.23,36.86,37.13,134700.0,32.0065,32.319,31.9978,32.2322,134700.0
2013-01-02 10:20:00,37.13,37.25,37.07,37.19,73200.0,32.2322,32.3363,32.1801,32.2843,73200.0
2013-01-02 10:30:00,37.18,37.35,37.16,37.25,103200.0,32.2756,32.4232,32.2582,32.3363,103200.0
2013-01-02 10:40:00,37.25,37.38,37.17,37.38,90800.0,32.3363,32.4492,32.2669,32.4492,90800.0
2013-01-02 10:50:00,37.39,37.47,37.32,37.45,111900.0,32.4579,32.5273,32.3971,32.51,111900.0
2013-01-02 11:00:00,37.45,37.46,37.31,37.33,47000.0,32.51,32.5186,32.3884,32.4058,47000.0
2013-01-02 11:10:00,37.33,37.34,37.04,37.04,55700.0,32.4058,32.4145,32.154,32.154,55700.0
2013-01-02 11:20:00,37.05,37.18,37.02,37.16,57900.0,32.1627,32.2756,32.1367,32.2582,57900.0
2013-01-02 11:30:00,37.15,37.2,37.14,37.15,33600.0,32.2495,32.2929,32.2409,32.2495,33600.0
2013-01-02 11:40:00,37.16,37.27,37.16,37.26,36400.0,32.2582,32.3537,32.2582,32.345,36400.0
2013-01-02 11:50:00,37.26,37.27,37.15,37.16,28000.0,32.345,32.3537,32.2495,32.2582,28000.0
2013-01-02 12:00:00,37.15,37.15,37.09,37.14,16300.0,32.2495,32.2495,32.1975,32.2409,16300.0
2013-01-02 12:10:00,37.16,37.23,37.15,37.18,15600.0,32.2582,32.319,32.2495,32.2756,15600.0
2013-01-02 12:20:00,37.18,37.2,37.08,37.08,20200.0,32.2756,32.2929,32.1888,32.1888,20200.0
2013-01-02 12:30:00,37.08,37.33,37.08,37.33,62400.0,32.1888,32.4058,32.1888,32.4058,62400.0
2013-01-02 12:40:00,37.33,37.33,37.23,37.25,41400.0,32.4058,32.4058,32.319,32.3363,41400.0
2013-01-02 12:50:00,37.24,37.36,37.23,37.33,33700.0,32.3277,32.4318,32.319,32.4058,33700.0
2013-01-02 13:00:00,37.32,37.34,37.3,37.33,22000.0,32.3971,32.4145,32.3798,32.4058,22000.0
2013-01-02 13:10:00,37.34,37.34,37.33,37.34,14600.0,32.4145,32.4145,32.4058,32.4145,14600.0
2013-01-02 13:20:00,37.34,37.39,37.32,37.36,49100.0,32.4145,32.4579,32.3971,32.4318,49100.0
2013-01-02 13:30:00,37.37,37.42,37.36,37.42,39200.0,32.4405,32.4839,32.4318,32.4839,39200.0
2013-01-02 13:40:00,37.43,37.49,37.39,37.48,52600.0,32.4926,32.5447,32.4579,32.536,52600.0
2013-01-02 13:50:00,37.49,37.57,37.42,37.42,45100.0,32.5447,32.6141,32.4839,32.4839,45100.0
2013-01-02 14:00:00,37.42,37.5,37.39,37.47,33700.0,32.4839,32.5534,32.4579,32.5273,33700.0
2013-01-02 14:10:00,37.47,37.5,37.45,37.48,45800.0,32.5273,32.5534,32.51,32.536,45800.0
2013-01-02 14:20:00,37.49,37.51,37.47,37.5,28500.0,32.5447,32.5621,32.5273,32.5534,28500.0
2013-01-02 14:30:00,37.49,37.5,37.45,37.45,32800.0,32.5447,32.5534,32.51,32.51,32800.0
2013-01-02 14:40:00,37.45,37.46,37.39,37.4,31000.0,32.51,32.5186,32.4579,32.4666,31000.0
2013-01-02 14:50:00,37.41,37.42,37.4,37.41,22400.0,32.4752,32.4839,32.4666,32.4752,22400.0
2013-01-02 15:00:00,37.42,37.46,37.41,37.45,41200.0,32.4839,32.5186,32.4752,32.51,41200.0
2013-01-02 15:10:00,37.45,37.46,37.31,37.34,80100.0,32.51,32.5186,32.3884,32.4145,80100.0
2013-01-02 15:20:00,37.35,37.39,37.33,37.39,58400.0,32.4232,32.4579,32.4058,32.4579,58400.0
2013-01-02 15:30:00,37.38,37.39,37.3,37.3,121600.0,32.4492,32.4579,32.3798,32.3798,121600.0
2013-01-02 15:40:00,37.31,37.4,37.28,37.4,136700.0,32.3884,32.4666,32.3624,32.4666,136700.0
2013-01-02 15:50:00,37.4,37.56,37.39,37.55,275400.0,32.4666,32.6055,32.4579,32.5968,275400.0
2013-01-03 09:30:00,37.44,37.44,36.91,37.03,94700.0,32.5013,32.5013,32.0412,32.1454,94700.0
2013-01-03 09:40:00,37.03,37.15,36.97,37.05,110800.0,32.1454,32.2495,32.0933,32.1627,110800.0
2013-01-03 09:50:00,37.05,37.1,36.99,37.03,62200.0,32.1627,32.2061,32.1106,32.1454,62200.0
2013-01-03 10:00:00,37.03,37.22,37.02,37.17,65200.0,32.1454,32.3103,32.1367,32.2669,65200.0
2013-01-03 10:10:00,37.17,37.23,37.13,37.21,30000.0,32.2669,32.319,32.2322,32.3016,30000.0
2013-01-03 10:20:00,37.2,37.35,37.18,37.35,29600.0,32.2929,32.4232,32.2756,32.4232,29600.0
2013-01-03 10:30:00,37.35,37.47,37.34,37.43,47300.0,32.4232,32.5273,32.4145,32.4926,47300.0
2013-01-03 10:40:00,37.41,37.48,37.41,37.44,32400.0,32.4752,32.536,32.4752,32.5013,32400.0
2013-01-03 10:50:00,37.43,37.45,37.41,37.41,25600.0,32.4926,32.51,32.4752,32.4752,25600.0
2013-01-03 11:00:00,37.41,37.47,37.4,37.42,35800.0,32.4752,32.5273,32.4666,32.4839,35800.0
2013-01-03 11:10:00,37.42,37.43,37.28,37.28,33400.0,32.4839,32.4926,32.3624,32.3624,33400.0
2013-01-03 11:20:00,37.28,37.28,37.16,37.16,31000.0,32.3624,32.3624,32.2582,32.2582,31000.0
2013-01-03 11:30:00,37.16,37.16,37.12,37.13,14000.0,32.2582,32.2582,32.2235,32.2322,14000.0
2013-01-03 11:40:00,37.12,37.13,37.04,37.06,39900.0,32.2235,32.2322,32.154,32.1714,39900.0
2013-01-03 11:50:00,37.07,37.07,36.95,36.95,59400.0,32.1801,32.1801,32.0759,32.0759,59400.0
2013-01-03 12:00:00,36.95,36.96,36.92,36.95,23100.0,32.0759,32.0846,32.0499,32.0759,23100.0
2013-01-03 12:10:00,36.95,36.95,36.88,36.89,29300.0,32.0759,32.0759,32.0152,32.0238,29300.0
2013-01-03 12:20:00,36.9,36.9,36.88,36.89,10600.0,32.0325,32.0325,32.0152,32.0238,10600.0
2013-01-03 12:30:00,36.89,36.91,36.78,36.83,54500.0,32.0238,32.0412,31.9283,31.9718,54500.0
2013-01-03 12:40:00,36.83,36.93,36.79,36.91,67400.0,31.9718,32.0586,31.937,32.0412,67400.0
2013-01-03 12:50:00,36.91,36.92,36.87,36.9,21100.0,32.0412,32.0499,32.0065,32.0325,21100.0
2013-01-03 13:00:00,36.89,36.99,36.89,36.98,20200.0,32.0238,32.1106,32.0238,32.102,20200.0
2013-01-03 13:10:00,36.98,37.04,36.95,37.01,28200.0,32.102,32.154,32.0759,32.128,28200.0
2013-01-03 13:20:00,37.01,37.18,37.01,37.07,37400.0,32.128,32.2756,32.128,32.1801,37400.0
2013-01-03 13:30:00,37.06,37.16,37.03,37.15,26000.0,32.1714,32.2582,32.1454,32.2495,26000.0
2013-01-03 13:40:00,37.15,37.15,37.05,37.05,20800.0,32.2495,32.2495,32.1627,32.1627,20800.0
2013-01-03 13:50:00,37.05,37.06,37.01,37.02,15600.0,32.1627,32.1714,32.128,32.1367,15600.0
2013-01-03 14:00:00,37.02,37.02,36.84,36.84,63600.0,32.1367,32.1367,31.9804,31.9804,63600.0
2013-01-03 14:10:00,36.85,36.89,36.79,36.79,73400.0,31.9891,32.0238,31.937,31.937,73400.0
2013-01-03 14:20:00,36.8,36.8,36.67,36.68,43800.0,31.9457,31.9457,31.8329,31.8415,43800.0
2013-01-03 14:30:00,36.69,36.69,36.54,36.61,77500.0,31.8502,31.8502,31.72,31.7808,77500.0
2013-01-03 14:40:00,36.61,36.65,36.61,36.64,70700.0,31.7808,31.8155,31.7808,31.8068,70700.0
2013-01-03 14:50:00,36.65,36.73,36.63,36.68,127500.0,31.8155,31.8849,31.7981,31.8415,127500.0
2013-01-03 15:00:00,36.68,36.75,36.68,36.7,37600.0,31.8415,31.9023,31.8415,31.8589,37600.0
2013-01-03 15:10:00,36.7,36.71,36.68,36.69,48900.0,31.8589,31.8676,31.8415,31.8502,48900.0
2013-01-03 15:20:00,36.7,36.71,36.6,36.6,77000.0,31.8589,31.8676,31.7721,31.7721,77000.0
2013-01-03 15:30:00,36.61,36.67,36.59,36.67,45500.0,31.7808,31.8329,31.7634,31.8329,45500.0
2013-01-03 15:40:00,36.67,36.77,36.67,36.75,81000.0,31.8329,31.9197,31.8329,31.9023,81000.0
2013-01-03 15:50:00,36.75,36.75,36.58,36.7,201300.0,31.9023,31.9023,31.7547,31.8589,201300.0
2013-01-04 09:30:00,36.68,36.77,36.6,36.63,32900.0,31.8415,31.9197,31.7721,31.7981,32900.0
2013-01-04 09:40:00,36.65,36.78,36.61,36.74,22400.0,31.8155,31.9283,31.7808,31.8936,22400.0
2013-01-04 09:50:00,36.75,36.81,36.72,36.77,37500.0,31.9023,31.9544,31.8763,31.9197,37500.0
2013-01-04 10:00:00,36.78,36.82,36.61,36.61,25200.0,31.9283,31.9631,31.7808,31.7808,25200.0
2013-01-04 10:10:00,36.61,36.76,36.6,36.76,23200.0,31.7808,31.911,31.7721,31.911,23200.0
2013-01-04 10:20:00,36.76,36.76,36.69,36.76,24500.0,31.911,31.911,31.8502,31.911,24500.0
2013-01-04 10:30:00,36.76,36.78,36.66,36.68,26100.0,31.911,31.9283,31.8242,31.8415,26100.0
2013-01-04 10:40:00,36.68,36.75,36.61,36.74,45000.0,31.8415,31.9023,31.7808,31.8936,45000.0
2013-01-04 10:50:00,36.73,36.8,36.73,36.79,27500.0,31.8849,31.9457,31.8849,31.937,27500.0
2013-01-04 11:00:00,36.79,36.86,36.79,36.85,22300.0,31.937,31.9978,31.937,31.9891,22300.0
2013-01-04 11:10:00,36.84,36.88,36.78,36.82,35400.0,31.9804,32.0152,31.9283,31.9631,35400.0
2013-01-04 11:20:00,36.82,36.85,36.74,36.82,22600.0,31.9631,31.9891,31.8936,31.9631,22600.0
2013-01-04 11:30:00,36.82,36.89,36.79,36.81,22000.0,31.9631,32.0238,31.937,31.9544,22000.0
2013-01-04 11:40:00,36.81,36.9,36.8,36.86,12600.0,31.9544,32.0325,31.9457,31.9978,12600.0
2013-01-04 11:50:00,36.86,36.88,36.81,36.81,11500.0,31.9978,32.0152,31.9544,31.9544,11500.0
2013-01-04 12:00:00,36.79,36.79,36.7,36.7,21400.0,31.937,31.937,31.8589,31.8589,21400.0
2013-01-04 12:10:00,36.7,36.76,36.68,36.73,24500.0,31.8589,31.911,31.8415,31.8849,24500.0
2013-01-04 12:20:00,36.73,36.75,36.7,36.72,28100.0,31.8849,31.9023,31.8589,31.8763,28100.0
2013-01-04 12:30:00,36.71,36.72,36.67,36.68,15400.0,31.8676,31.8763,31.8329,31.8415,15400.0
2013-01-04 12:40:00,36.68,36.75,36.68,36.75,8700.0,31.8415,31.9023,31.8415,31.9023,8700.0
2013-01-04 12:50:00,36.75,36.75,36.7,36.71,8600.0,31.9023,31.9023,31.8589,31.8676,8600.0
2013-01-04 13:00:00,36.71,36.74,36.7,36.73,11300.0,31.8676,31.8936,31.8589,31.8849,11300.0
2013-01-04 13:10:00,36.74,36.75,36.7,36.72,10800.0,31.8936,31.9023,31.8589,31.8763,10800.0
2013-01-04 13:20:00,36.73,36.74,36.69,36.72,16200.0,31.8849,31.8936,31.8502,31.8763,16200.0
2013-01-04 13:30:00,36.74,36.74,36.68,36.68,15000.0,31.8936,31.8936,31.8415,31.8415,15000.0
2013-01-04 13:40:00,36.67,36.77,36.67,36.77,30800.0,31.8329,31.9197,31.8329,31.9197,30800.0
2013-01-04 13:50:00,36.77,36.77,36.73,36.74,12600.0,31.9197,31.9197,31.8849,31.8936,12600.0
2013-01-04 14:00:00,36.74,36.8,36.73,36.8,16200.0,31.8936,31.9457,31.8849,31.9457,16200.0
2013-01-04 14:10:00,36.8,36.82,36.78,36.8,15600.0,31.9457,31.9631,31.9283,31.9457,15600.0
2013-01-04 14:20:00,36.81,36.84,36.79,36.84,11000.0,31.9544,31.9804,31.937,31.9804,11000.0
2013-01-04 14:30:00,36.84,36.84,36.78,36.8,19200.0,31.9804,31.9804,31.9283,31.9457,19200.0
2013-01-04 14:40:00,36.8,36.82,36.75,36.75,37100.0,31.9457,31.9631,31.9023,31.9023,37100.0
2013-01-04 14:50:00,36.76,36.79,36.75,36.79,8900.0,31.911,31.937,31.9023,31.937,8900.0
2013-01-04 15:00:00,36.78,36.79,36.72,36.76,28400.0,31.9283,31.937,31.8763,31.911,28400.0
2013-01-04 15:10:00,36.76,36.79,36.73,36.73,19600.0,31.911,31.937,31.8849,31.8849,19600.0
2013-01-04 15:20:00,36.73,36.83,36.73,36.8,46800.0,31.8849,31.9718,31.8849,31.9457,46800.0
2013-01-04 15:30:00,36.8,36.83,36.78,36.83,32700.0,31.9457,31.9718,31.9283,31.9718,32700.0
2013-01-04 15:40:00,36.84,36.89,36.83,36.83,60800.0,31.9804,32.0238,31.9718,31.9718,60800.0
2013-01-04 15:50:00,36.84,36.89,36.74,36.76,158700.0,31.9804,32.0238,31.8936,31.911,158700.0
2013-01-07 09:30:00,36.52,36.76,36.48,36.65,60500.0,31.7026,31.911,31.6679,31.8155,60500.0
2013-01-07 09:40:00,36.65,36.74,36.56,36.63,29700.0,31.8155,31.8936,31.7374,31.7981,29700.0
2013-01-07 09:50:00,36.64,36.67,36.57,36.63,19800.0,31.8068,31.8329,31.746,31.7981,19800.0
2013-01-07 10:00:00,36.63,36.68,36.6,36.65,19700.0,31.7981,31.8415,31.7721,31.8155,19700.0
2013-01-07 10:10:00,36.67,36.67,36.62,36.65,25300.0,31.8329,31.8329,31.7895,31.8155,25300.0
2013-01-07 10:20:00,36.65,36.67,36.64,36.65,55400.0,31.8155,31.8329,31.8068,31.8155,55400.0
2013-01-07 10:30:00,36.65,36.72,36.61,36.66,25800.0,31.8155,31.8763,31.7808,31.8242,25800.0
2013-01-07 10:40:00,36.65,36.74,36.63,36.74,20100.0,31.8155,31.8936,31.7981,31.8936,20100.0
2013-01-07 10:50:00,36.74,36.77,36.66,36.68,21100.0,31.8936,31.9197,31.8242,31.8415,21100.0
2013-01-07 11:00:00,36.67,36.72,36.64,36.7,13000.0,31.8329,31.8763,31.8068,31.8589,13000.0
2013-01-07 11:10:00,36.69,36.71,36.63,36.66,13300.0,31.8502,31.8676,31.7981,31.8242,13300.0
2013-01-07 11:20:00,36.65,36.68,36.62,36.66,24500.0,31.8155,31.8415,31.7895,31.8242,24500.0
2013-01-07 11:30:00,36.66,36.67,36.62,36.65,13400.0,31.8242,31.8329,31.7895,31.8155,13400.0
2013-01-07 11:40:00,36.65,36.66,36.61,36.63,10400.0,31.8155,31.8242,31.7808,31.7981,10400.0
2013-01-07 11:50:00,36.62,36.66,36.56,36.56,15800.0,31.7895,31.8242,31.7374,31.7374,15800.0
2013-01-07 12:00:00,36.56,36.57,36.5,36.52,11100.0,31.7374,31.746,31.6853,31.7026,11100.0
2013-01-07 12:10:00,36.51,36.53,36.48,36.52,21900.0,31.694,31.7113,31.6679,31.7026,21900.0
2013-01-07 12:20:00,36.52,36.58,36.52,36.53,11100.0,31.7026,31.7547,31.7026,31.7113,11100.0
2013-01-07 12:30:00,36.52,36.6,36.51,36.55,10500.0,31.7026,31.7721,31.694,31.7287,10500.0
2013-01-07 12:40:00,36.56,36.6,36.56,36.6,13600.0,31.7374,31.7721,31.7374,31.7721,13600.0
2013-01-07 12:50:00,36.59,36.6,36.55,36.55,9400.0,31.7634,31.7721,31.7287,31.7287,9400.0
2013-01-07 13:00:00,36.55,36.57,36.49,36.51,21200.0,31.7287,31.746,31.6766,31.694,21200.0
2013-01-07 13:10:00,36.5,36.52,36.46,36.48,17800.0,31.6853,31.7026,31.6506,31.6679,17800.0
2013-01-07 13:20:00,36.48,36.51,36.48,36.51,12500.0,31.6679,31.694,31.6679,31.694,12500.0
2013-01-07 13:30:00,36.51,36.51,36.47,36.47,17900.0,31.694,31.694,31.6592,31.6592,17900.0
2013-01-07 13:40:00,36.47,36.49,36.45,36.49,19900.0,31.6592,31.6766,31.6419,31.6766,19900.0
2013-01-07 13:50:00,36.49,36.51,36.48,36.48,32800.0,31.6766,31.694,31.6679,31.6679,32800.0
2013-01-07 14:00:00,36.48,36.5,36.45,36.46,41600.0,31.6679,31.6853,31.6419,31.6506,41600.0
2013-01-07 14:10:00,36.45,36.47,36.44,36.46,29700.0,31.6419,31.6592,31.6332,31.6506,29700.0
2013-01-07 14:20:00,36.45,36.46,36.39,36.44,63900.0,31.6419,31.6506,31.5898,31.6332,63900.0
2013-01-07 14:30:00,36.44,36.44,36.39,36.41,96400.0,31.6332,31.6332,31.5898,31.6072,96400.0
2013-01-07 14:40:00,36.41,36.46,36.4,36.45,152500.0,31.6072,31.6506,31.5985,31.6419,152500.0
2013-01-07 14:50:00,36.45,36.45,36.43,36.44,33400.0,31.6419,31.6419,31.6245,31.6332,33400.0
2013-01-07 15:00:00,36.43,36.44,36.38,36.39,65300.0,31.6245,31.6332,31.5811,31.5898,65300.0
2013-01-07 15:10:00,36.4,36.46,36.39,36.45,72000.0,31.5985,31.6506,31.5898,31.6419,72000.0
2013-01-07 15:20:00,36.45,36.52,36.45,36.48,94900.0,31.6419,31.7026,31.6419,31.6679,94900.0
2013-01-07 15:30:00,36.48,36.5,36.48,36.48,46600.0,31.6679,31.6853,31.6679,31.6679,46600.0
2013-01-07 15:40:00,36.48,36.49,36.38,36.38,114900.0,31.6679,31.6766,31.5811,31.5811,114900.0
2013-01-07 15:50:00,36.39,36.44,36.37,36.42,430200.0,31.5898,31.6332,31.5724,31.6158,430200.0
2013-01-08 09:30:00,36.39,36.47,35.98,36.06,90400.0,31.5898,31.6592,31.2339,31.3033,90400.0
2013-01-08 09:40:00,36.04,36.04,35.61,35.65,59000.0,31.286,31.286,30.9127,30.9474,59000.0
2013-01-08 09:50:00,35.64,35.76,35.49,35.65,142200.0,30.9387,31.0429,30.8085,30.9474,142200.0
2013-01-08 10:00:00,35.66,35.74,35.65,35.7,79700.0,30.9561,31.0255,30.9474,30.9908,79700.0
2013-01-08 10:10:00,35.72,35.87,35.72,35.85,83400.0,31.0082,31.1384,31.0082,31.121,83400.0
2013-01-08 10:20:00,35.85,36.04,35.84,35.87,176600.0,31.121,31.286,31.1123,31.1384,176600.0
2013-01-08 10:30:00,35.88,35.88,35.47,35.51,129700.0,31.1471,31.1471,30.7911,30.8259,129700.0
2013-01-08 10:40:00,35.51,35.51,35.12,35.25,178100.0,30.8259,30.8259,30.4873,30.6002,178100.0
2013-01-08 10:50:00,35.26,35.35,35.2,35.24,69200.0,30.6088,30.687,30.5568,30.5915,69200.0
2013-01-08 11:00:00,35.23,35.34,35.21,35.34,135700.0,30.5828,30.6783,30.5654,30.6783,135700.0
2013-01-08 11:10:00,35.34,35.38,35.2,35.2,151700.0,30.6783,30.713,30.5568,30.5568,151700.0
2013-01-08 11:20:00,35.2,35.25,34.85,35.02,215800.0,30.5568,30.6002,30.2529,30.4005,215800.0
2013-01-08 11:30:00,35.03,35.15,35.0,35.11,121300.0,30.4092,30.5134,30.3831,30.4786,121300.0
2013-01-08 11:40:00,35.1,35.17,35.09,35.14,66400.0,30.47,30.5307,30.4613,30.5047,66400.0
2013-01-08 11:50:00,35.14,35.32,35.13,35.32,139900.0,30.5047,30.6609,30.496,30.6609,139900.0
2013-01-08 12:00:00,35.33,35.46,35.31,35.39,41200.0,30.6696,30.7825,30.6523,30.7217,41200.0
2013-01-08 12:10:00,35.4,35.51,35.34,35.47,68200.0,30.7304,30.8259,30.6783,30.7911,68200.0
2013-01-08 12:20:00,35.48,35.53,35.48,35.53,61800.0,30.7998,30.8432,30.7998,30.8432,61800.0
2013-01-08 12:30:00,35.53,35.68,35.52,35.57,146300.0,30.8432,30.9734,30.8346,30.878,146300.0
2013-01-08 12:40:00,35.58,35.75,35.56,35.73,91900.0,30.8866,31.0342,30.8693,31.0169,91900.0
2013-01-08 12:50:00,35.73,35.73,35.53,35.57,64700.0,31.0169,31.0169,30.8432,30.878,64700.0
2013-01-08 13:00:00,35.59,35.63,35.58,35.63,42900.0,30.8953,30.93,30.8866,30.93,42900.0
2013-01-08 13:10:00,35.63,35.68,35.62,35.64,55500.0,30.93,30.9734,30.9214,30.9387,55500.0
2013-01-08 13:20:00,35.65,35.67,35.63,35.66,62000.0,30.9474,30.9648,30.93,30.9561,62000.0
2013-01-08 13:30:00,35.66,35.73,35.6,35.73,151200.0,30.9561,31.0169,30.904,31.0169,151200.0
2013-01-08 13:40:00,35.73,35.77,35.71,35.72,48300.0,31.0169,31.0516,30.9995,31.0082,48300.0
2013-01-08 13:50:00,35.72,35.88,35.66,35.82,58800.0,31.0082,31.1471,30.9561,31.095,58800.0
2013-01-08 14:00:00,35.82,35.91,35.74,35.75,41900.0,31.095,31.1731,31.0255,31.0342,41900.0
2013-01-08 14:10:00,35.74,35.81,35.73,35.81,42200.0,31.0255,31.0863,31.0169,31.0863,42200.0
2013-01-08 14:20:00,35.83,35.83,35.74,35.75,30300.0,31.1037,31.1037,31.0255,31.0342,30300.0
2013-01-08 14:30:00,35.75,36.0,35.75,35.99,81100.0,31.0342,31.2512,31.0342,31.2426,81100.0
2013-01-08 14:40:00,36.0,36.03,35.9,35.91,63300.0,31.2512,31.2773,31.1644,31.1731,63300.0
2013-01-08 14:50:00,35.91,36.07,35.9,36.04,92600.0,31.1731,31.312,31.1644,31.286,92600.0
2013-01-08 15:00:00,36.03,36.16,36.0,36.14,117600.0,31.2773,31.3901,31.2512,31.3728,117600.0
2013-01-08 15:10:00,36.13,36.14,36.0,36.0,71700.0,31.3641,31.3728,31.2512,31.2512,71700.0
2013-01-08 15:20:00,36.01,36.15,36.0,36.12,116600.0,31.2599,31.3814,31.2512,31.3554,116600.0
2013-01-08 15:30:00,36.12,36.28,36.12,36.15,241200.0,31.3554,31.4943,31.3554,31.3814,241200.0
2013-01-08 15:40:00,36.14,36.18,36.07,36.16,147900.0,31.3728,31.4075,31.312,31.3901,147900.0
2013-01-08 15:50:00,36.16,36.28,36.06,36.08,301400.0,31.3901,31.4943,31.3033,31.3207,301400.0
2013-01-09 09:30:00,37.25,37.51,36.7,36.99,190600.0,32.3363,32.5621,31.8589,32.1106,190600.0
2013-01-09 09:40:00,37.0,37.09,36.6,36.92,86800.0,32.1193,32.1975,31.7721,32.0499,86800.0
2013-01-09 09:50:00,36.93,37.11,35.83,36.17,244700.0,32.0586,32.2148,31.1037,31.3988,244700.0
2013-01-09 10:00:00,36.17,36.18,35.38,36.08,282600.0,31.3988,31.4075,30.713,31.3207,282600.0
2013-01-09 10:10:00,36.07,36.32,35.89,36.27,184100.0,31.312,31.529,31.1557,31.4856,184100.0
2013-01-09 10:20:00,36.26,36.26,35.92,35.98,240100.0,31.4769,31.4769,31.1818,31.2339,240100.0
2013-01-09 10:30:00,35.87,36.15,35.7,36.03,126500.0,31.1384,31.3814,30.9908,31.2773,126500.0
2013-01-09 10:40:00,36.04,36.07,35.93,36.01,109300.0,31.286,31.312,31.1905,31.2599,109300.0
2013-01-09 10:50:00,36.01,36.05,35.82,35.88,49800.0,31.2599,31.2946,31.095,31.1471,49800.0
2013-01-09 11:00:00,35.89,36.08,35.87,36.03,65000.0,31.1557,31.3207,31.1384,31.2773,65000.0
2013-01-09 11:10:00,36.03,36.06,35.82,35.83,50700.0,31.2773,31.3033,31.095,31.1037,50700.0
2013-01-09 11:20:00,35.86,35.99,35.73,35.81,97700.0,31.1297,31.2426,31.0169,31.0863,97700.0
2013-01-09 11:30:00,35.83,35.91,35.61,35.82,50200.0,31.1037,31.1731,30.9127,31.095,50200.0
2013-01-09 11:40:00,35.8,35.9,35.72,35.76,29700.0,31.0776,31.1644,31.0082,31.0429,29700.0
2013-01-09 11:50:00,35.75,35.82,35.67,35.68,67200.0,31.0342,31.095,30.9648,30.9734,67200.0
2013-01-09 12:00:00,35.67,35.74,35.66,35.68,39700.0,30.9648,31.0255,30.9561,30.9734,39700.0
2013-01-09 12:10:00,35.68,35.68,35.56,35.58,48500.0,30.9734,30.9734,30.8693,30.8866,48500.0
2013-01-09 12:20:00,35.58,35.64,35.56,35.57,67200.0,30.8866,30.9387,30.8693,30.878,67200.0
2013-01-09 12:30:00,35.57,35.57,35.31,35.33,118400.0,30.878,30.878,30.6523,30.6696,118400.0
2013-01-09 12:40:00,35.33,35.38,35.14,35.32,79900.0,30.6696,30.713,30.5047,30.6609,79900.0
2013-01-09 12:50:00,35.31,35.42,35.28,35.39,48100.0,30.6523,30.7477,30.6262,30.7217,48100.0
2013-01-09 13:00:00,35.39,35.41,35.29,35.3,66800.0,30.7217,30.7391,30.6349,30.6436,66800.0
2013-01-09 13:10:00,35.3,35.56,35.3,35.49,76200.0,30.6436,30.8693,30.6436,30.8085,76200.0
2013-01-09 13:20:00,35.49,35.52,35.39,35.48,50200.0,30.8085,30.8346,30.7217,30.7998,50200.0
2013-01-09 13:30:00,35.47,35.51,35.44,35.5,106900.0,30.7911,30.8259,30.7651,30.8172,106900.0
2013-01-09 13:40:00,35.51,35.66,35.51,35.61,88400.0,30.8259,30.9561,30.8259,30.9127,88400.0
2013-01-09 13:50:00,35.61,35.97,35.61,35.97,171700.0,30.9127,31.2252,30.9127,31.2252,171700.0
2013-01-09 14:00:00,35.97,35.98,35.76,35.79,195700.0,31.2252,31.2339,31.0429,31.0689,195700.0
2013-01-09 14:10:00,35.8,35.88,35.72,35.88,62900.0,31.0776,31.1471,31.0082,31.1471,62900.0
2013-01-09 14:20:00,35.87,36.12,35.85,36.12,53600.0,31.1384,31.3554,31.121,31.3554,53600.0
2013-01-09 14:30:00,36.13,36.13,36.06,36.1,129100.0,31.3641,31.3641,31.3033,31.338,129100.0
2013-01-09 14:40:00,36.1,36.1,35.96,35.97,138200.0,31.338,31.338,31.2165,31.2252,138200.0
2013-01-09 14:50:00,35.97,36.09,35.97,35.99,80500.0,31.2252,31.3294,31.2252,31.2426,80500.0
2013-01-09 15:00:00,35.99,35.99,35.91,35.96,52200.0,31.2426,31.2426,31.1731,31.2165,52200.0
2013-01-09 15:10:00,35.95,35.96,35.88,35.92,55900.0,31.2078,31.2165,31.1471,31.1818,55900.0
2013-01-09 15:20:00,35.93,35.97,35.87,35.97,300700.0,31.1905,31.2252,31.1384,31.2252,300700.0
2013-01-09 15:30:00,35.97,35.97,35.75,35.86,140700.0,31.2252,31.2252,31.0342,31.1297,140700.0
2013-01-09 15:40:00,35.87,35.93,35.84,35.84,149800.0,31.1384,31.1905,31.1123,31.1123,149800.0
2013-01-09 15:50:00,35.85,35.86,35.77,35.82,277000.0,31.121,31.1297,31.0516,31.095,277000.0
2013-01-10 09:30:00,36.33,36.35,35.75,35.81,166300.0,31.5377,31.5551,31.0342,31.0863,166300.0
2013-01-10 09:40:00,35.8,35.83,35.6,35.6,57100.0,31.0776,31.1037,30.904,30.904,57100.0
2013-01-10 09:50:00,35.61,35.77,35.59,35.62,65300.0,30.9127,31.0516,30.8953,30.9214,65300.0
2013-01-10 10:00:00,35.62,35.65,35.53,35.65,136600.0,30.9214,30.9474,30.8432,30.9474,136600.0
2013-01-10 10:10:00,35.65,35.83,35.64,35.79,121400.0,30.9474,31.1037,30.9387,31.0689,121400.0
2013-01-10 10:20:00,35.79,35.94,35.74,35.75,188000.0,31.0689,31.1992,31.0255,31.0342,188000.0
2013-01-10 10:30:00,35.73,35.76,35.65,35.67,58800.0,31.0169,31.0429,30.9474,30.9648,58800.0
2013-01-10 10:40:00,35.67,35.7,35.61,35.68,37000.0,30.9648,30.9908,30.9127,30.9734,37000.0
2013-01-10 10:50:00,35.68,35.7,35.53,35.53,29600.0,30.9734,30.9908,30.8432,30.8432,29600.0
2013-01-10 11:00:00,35.53,35.7,35.51,35.66,50600.0,30.8432,30.9908,30.8259,30.9561,50600.0
2013-01-10 11:10:00,35.66,35.75,35.64,35.69,60300.0,30.9561,31.0342,30.9387,30.9821,60300.0
2013-01-10 11:20:00,35.7,35.72,35.67,35.68,47400.0,30.9908,31.0082,30.9648,30.9734,47400.0
2013-01-10 11:30:00,35.68,35.74,35.65,35.68,109400.0,30.9734,31.0255,30.9474,30.9734,109400.0
2013-01-10 11:40:00,35.67,35.83,35.64,35.82,120600.0,30.9648,31.1037,30.9387,31.095,120600.0
2013-01-10 11:50:00,35.81,35.85,35.76,35.81,34700.0,31.0863,31.121,31.0429,31.0863,34700.0
2013-01-10 12:00:00,35.8,35.8,35.72,35.77,26400.0,31.0776,31.0776,31.0082,31.0516,26400.0
2013-01-10 12:10:00,35.77,35.89,35.74,35.78,167800.0,31.0516,31.1557,31.0255,31.0603,167800.0
2013-01-10 12:20:00,35.78,35.82,35.76,35.79,114000.0,31.0603,31.095,31.0429,31.0689,114000.0
2013-01-10 12:30:00,35.8,35.82,35.76,35.77,49000.0,31.0776,31.095,31.0429,31.0516,49000.0
2013-01-10 12:40:00,35.77,35.82,35.71,35.71,44300.0,31.0516,31.095,30.9995,30.9995,44300.0
2013-01-10 12:50:00,35.71,35.72,35.63,35.69,35400.0,30.9995,31.0082,30.93,30.9821,35400.0
2013-01-10 13:00:00,35.7,35.73,35.65,35.73,16900.0,30.9908,31.0169,30.9474,31.0169,16900.0
2013-01-10 13:10:00,35.72,35.73,35.66,35.68,18000.0,31.0082,31.0169,30.9561,30.9734,18000.0
2013-01-10 13:20:00,35.68,35.69,35.65,35.65,12400.0,30.9734,30.9821,30.9474,30.9474,12400.0
2013-01-10 13:30:00,35.66,35.68,35.6,35.68,31900.0,30.9561,30.9734,30.904,30.9734,31900.0
2013-01-10 13:40:00,35.69,35.7,35.65,35.66,39600.0,30.9821,30.9908,30.9474,30.9561,39600.0
2013-01-10 13:50:00,35.66,35.69,35.64,35.68,41600.0,30.9561,30.9821,30.9387,30.9734,41600.0
2013-01-10 14:00:00,35.68,35.71,35.66,35.67,30500.0,30.9734,30.9995,30.9561,30.9648,30500.0
2013-01-10 14:10:00,35.67,35.71,35.65,35.68,54900.0,30.9648,30.9995,30.9474,30.9734,54900.0
2013-01-10 14:20:00,35.68,35.75,35.68,35.75,39000.0,30.9734,31.0342,30.9734,31.0342,39000.0
2013-01-10 14:30:00,35.75,35.75,35.69,35.7,78100.0,31.0342,31.0342,30.9821,30.9908,78100.0
2013-01-10 14:40:00,35.7,35.71,35.67,35.7,135800.0,30.9908,30.9995,30.9648,30.9908,135800.0
2013-01-10 14:50:00,35.7,35.73,35.67,35.71,80200.0,30.9908,31.0169,30.9648,30.9995,80200.0
2013-01-10 15:00:00,35.71,35.71,35.63,35.63,141200.0,30.9995,30.9995,30.93,30.93,141200.0
2013-01-10 15:10:00,35.63,35.65,35.61,35.61,54600.0,30.93,30.9474,30.9127,30.9127,54600.0
2013-01-10 15:20:00,35.62,35.67,35.59,35.62,73500.0,30.9214,30.9648,30.8953,30.9214,73500.0
2013-01-10 15:30:00,35.62,35.69,35.62,35.65,69100.0,30.9214,30.9821,30.9214,30.9474,69100.0
2013-01-10 15:40:00,35.66,35.71,35.65,35.7,244100.0,30.9561,30.9995,30.9474,30.9908,244100.0
2013-01-10 15:50:00,35.7,35.71,35.62,35.68,207700.0,30.9908,30.9995,30.9214,30.9734,207700.0
2013-01-11 09:30:00,35.78,36.02,35.58,35.9,98400.0,31.0603,31.2686,30.8866,31.1644,98400.0
2013-01-11 09:40:00,35.87,35.96,35.83,35.84,117200.0,31.1384,31.2165,31.1037,31.1123,117200.0
2013-01-11 09:50:00,35.85,35.85,35.77,35.79,58300.0,31.121,31.121,31.0516,31.0689,58300.0
2013-01-11 10:00:00,35.77,35.77,35.57,35.61,49500.0,31.0516,31.0516,30.878,30.9127,49500.0
2013-01-11 10:10:00,35.61,35.65,35.56,35.56,36000.0,30.9127,30.9474,30.8693,30.8693,36000.0
2013-01-11 10:20:00,35.57,35.57,35.41,35.48,49600.0,30.878,30.878,30.7391,30.7998,49600.0
2013-01-11 10:30:00,35.49,35.49,35.41,35.44,27100.0,30.8085,30.8085,30.7391,30.7651,27100.0
2013-01-11 10:40:00,35.44,35.5,35.42,35.5,21700.0,30.7651,30.8172,30.7477,30.8172,21700.0
2013-01-11 10:50:00,35.5,35.56,35.48,35.56,51200.0,30.8172,30.8693,30.7998,30.8693,51200.0
2013-01-11 11:00:00,35.55,35.6,35.48,35.55,68700.0,30.8606,30.904,30.7998,30.8606,68700.0
2013-01-11 11:10:00,35.55,35.61,35.52,35.6,25800.0,30.8606,30.9127,30.8346,30.904,25800.0
2013-01-11 11:20:00,35.59,35.6,35.54,35.54,25400.0,30.8953,30.904,30.8519,30.8519,25400.0
2013-01-11 11:30:00,35.56,35.61,35.54,35.6,11500.0,30.8693,30.9127,30.8519,30.904,11500.0
2013-01-11 11:40:00,35.59,35.61,35.56,35.59,22500.0,30.8953,30.9127,30.8693,30.8953,22500.0
2013-01-11 11:50:00,35.59,35.68,35.58,35.66,58900.0,30.8953,30.9734,30.8866,30.9561,58900.0
2013-01-11 12:00:00,35.66,35.72,35.64,35.72,42500.0,30.9561,31.0082,30.9387,31.0082,42500.0
2013-01-11 12:10:00,35.72,35.8,35.71,35.79,74900.0,31.0082,31.0776,30.9995,31.0689,74900.0
2013-01-11 12:20:00,35.79,35.8,35.66,35.66,37400.0,31.0689,31.0776,30.9561,30.9561,37400.0
2013-01-11 12:30:00,35.66,35.68,35.59,35.63,45200.0,30.9561,30.9734,30.8953,30.93,45200.0
2013-01-11 12:40:00,35.64,35.65,35.6,35.65,15500.0,30.9387,30.9474,30.904,30.9474,15500.0
2013-01-11 12:50:00,35.66,35.67,35.64,35.66,17300.0,30.9561,30.9648,30.9387,30.9561,17300.0
2013-01-11 13:00:00,35.66,35.7,35.65,35.67,53600.0,30.9561,30.9908,30.9474,30.9648,53600.0
2013-01-11 13:10:00,35.68,35.73,35.63,35.69,68900.0,30.9734,31.0169,30.93,30.9821,68900.0
2013-01-11 13:20:00,35.69,35.72,35.68,35.71,27000.0,30.9821,31.0082,30.9734,30.9995,27000.0
2013-01-11 13:30:00,35.71,35.77,35.7,35.75,34100.0,30.9995,31.0516,30.9908,31.0342,34100.0
2013-01-11 13:40:00,35.74,35.74,35.69,35.71,17400.0,31.0255,31.0255,30.9821,30.9995,17400.0
2013-01-11 13:50:00,35.72,35.77,35.7,35.73,43900.0,31.0082,31.0516,30.9908,31.0169,43900.0
2013-01-11 14:00:00,35.72,35.78,35.65,35.78,67800.0,31.0082,31.0603,30.9474,31.0603,67800.0
2013-01-11 14:10:00,35.78,35.89,35.77,35.87,79500.0,31.0603,31.1557,31.0516,31.1384,79500.0
2013-01-11 14:20:00,35.86,35.87,35.76,35.76,26700.0,31.1297,31.1384,31.0429,31.0429,26700.0
2013-01-11 14:30:00,35.77,35.81,35.76,35.79,27700.0,31.0516,31.0863,31.0429,31.0689,27700.0
2013-01-11 14:40:00,35.8,35.81,35.75,35.78,67500.0,31.0776,31.0863,31.0342,31.0603,67500.0
2013-01-11 14:50:00,35.77,35.78,35.75,35.77,25200.0,31.0516,31.0603,31.0342,31.0516,25200.0
2013-01-11 15:00:00,35.77,35.78,35.69,35.7,57800.0,31.0516,31.0603,30.9821,30.9908,57800.0
2013-01-11 15:10:00,35.7,35.72,35.68,35.7,25000.0,30.9908,31.0082,30.9734,30.9908,25000.0
2013-01-11 15:20:00,35.7,35.73,35.68,35.7,57600.0,30.9908,31.0169,30.9734,30.9908,57600.0
2013-01-11 15:30:00,35.7,35.73,35.7,35.7,52000.0,30.9908,31.0169,30.9908,30.9908,52000.0
2013-01-11 15:40:00,35.7,35.71,35.6,35.62,330100.0,30.9908,30.9995,30.904,30.9214,330100.0
2013-01-11 15:50:00,35.62,35.68,35.6,35.64,173900.0,30.9214,30.9734,30.904,30.9387,173900.0
2013-01-14 09:30:00,35.31,35.31,34.58,34.62,267800.0,30.6523,30.6523,30.0185,30.0533,267800.0
2013-01-14 09:40:00,34.63,35.0,34.46,34.49,310200.0,30.062,30.3831,29.9144,29.9404,310200.0
2013-01-14 09:50:00,34.5,35.24,34.5,35.05,298400.0,29.9491,30.5915,29.9491,30.4266,298400.0
2013-01-14 10:00:00,35.05,35.05,34.77,34.79,113600.0,30.4266,30.4266,30.1835,30.2008,113600.0
2013-01-14 10:10:00,34.79,35.0,34.77,34.88,170100.0,30.2008,30.3831,30.1835,30.279,170100.0
2013-01-14 10:20:00,34.88,34.97,34.85,34.95,73200.0,30.279,30.3571,30.2529,30.3397,73200.0
2013-01-14 10:30:00,34.95,34.98,34.87,34.89,129300.0,30.3397,30.3658,30.2703,30.2877,129300.0
2013-01-14 10:40:00,34.89,34.95,34.87,34.95,76100.0,30.2877,30.3397,30.2703,30.3397,76100.0
2013-01-14 10:50:00,34.94,35.0,34.85,35.0,58600.0,30.3311,30.3831,30.2529,30.3831,58600.0
2013-01-14 11:00:00,35.0,35.04,34.91,34.99,111300.0,30.3831,30.4179,30.305,30.3745,111300.0
2013-01-14 11:10:00,34.99,35.13,34.99,35.13,58100.0,30.3745,30.496,30.3745,30.496,58100.0
2013-01-14 11:20:00,35.13,35.34,35.12,35.33,68000.0,30.496,30.6783,30.4873,30.6696,68000.0
2013-01-14 11:30:00,35.33,35.39,35.27,35.27,48100.0,30.6696,30.7217,30.6175,30.6175,48100.0
2013-01-14 11:40:00,35.26,35.35,35.2,35.32,30000.0,30.6088,30.687,30.5568,30.6609,30000.0
2013-01-14 11:50:00,35.31,35.32,35.2,35.2,51900.0,30.6523,30.6609,30.5568,30.5568,51900.0
2013-01-14 12:00:00,35.2,35.32,35.2,35.29,59100.0,30.5568,30.6609,30.5568,30.6349,59100.0
2013-01-14 12:10:00,35.29,35.45,35.29,35.42,91400.0,30.6349,30.7738,30.6349,30.7477,91400.0
2013-01-14 12:20:00,35.41,35.56,35.41,35.53,70200.0,30.7391,30.8693,30.7391,30.8432,70200.0
2013-01-14 12:30:00,35.53,35.88,35.53,35.8,127400.0,30.8432,31.1471,30.8432,31.0776,127400.0
2013-01-14 12:40:00,35.8,35.81,35.68,35.72,81400.0,31.0776,31.0863,30.9734,31.0082,81400.0
2013-01-14 12:50:00,35.73,35.73,35.61,35.64,38000.0,31.0169,31.0169,30.9127,30.9387,38000.0
2013-01-14 13:00:00,35.65,35.66,35.57,35.59,24400.0,30.9474,30.9561,30.878,30.8953,24400.0
2013-01-14 13:10:00,35.59,35.61,35.55,35.59,33700.0,30.8953,30.9127,30.8606,30.8953,33700.0
2013-01-14 13:20:00,35.6,35.61,35.55,35.6,17800.0,30.904,30.9127,30.8606,30.904,17800.0
2013-01-14 13:30:00,35.6,35.61,35.54,35.57,48800.0,30.904,30.9127,30.8519,30.878,48800.0
2013-01-14 13:40:00,35.58,35.61,35.55,35.55,39900.0,30.8866,30.9127,30.8606,30.8606,39900.0
2013-01-14 13:50:00,35.56,35.71,35.56,35.64,61200.0,30.8693,30.9995,30.8693,30.9387,61200.0
2013-01-14 14:00:00,35.63,35.71,35.57,35.71,72700.0,30.93,30.9995,30.878,30.9995,72700.0
2013-01-14 14:10:00,35.71,35.72,35.57,35.57,104200.0,30.9995,31.0082,30.878,30.878,104200.0
2013-01-14 14:20:00,35.58,35.6,35.53,35.55,78000.0,30.8866,30.904,30.8432,30.8606,78000.0
2013-01-14 14:30:00,35.55,35.57,35.47,35.49,60500.0,30.8606,30.878,30.7911,30.8085,60500.0
2013-01-14 14:40:00,35.49,35.53,35.46,35.49,45700.0,30.8085,30.8432,30.7825,30.8085,45700.0
2013-01-14 14:50:00,35.5,35.54,35.47,35.47,203900.0,30.8172,30.8519,30.7911,30.7911,203900.0
2013-01-14 15:00:00,35.48,35.5,35.47,35.49,34900.0,30.7998,30.8172,30.7911,30.8085,34900.0
2013-01-14 15:10:00,35.49,35.5,35.36,35.38,114900.0,30.8085,30.8172,30.6957,30.713,114900.0
2013-01-14 15:20:00,35.38,35.4,35.19,35.19,173500.0,30.713,30.7304,30.5481,30.5481,173500.0
2013-01-14 15:30:00,35.2,35.26,35.12,35.14,184500.0,30.5568,30.6088,30.4873,30.5047,184500.0
2013-01-14 15:40:00,35.15,35.33,35.03,35.28,287400.0,30.5134,30.6696,30.4092,30.6262,287400.0
2013-01-14 15:50:00,35.28,35.39,35.25,35.34,362100.0,30.6262,30.7217,30.6002,30.6783,362100.0
2013-01-15 09:30:00,34.95,35.2,34.54,35.18,128200.0,30.3397,30.5568,29.9838,30.5394,128200.0
2013-01-15 09:40:00,35.18,35.21,34.96,35.08,37400.0,30.5394,30.5654,30.3484,30.4526,37400.0
2013-01-15 09:50:00,35.11,35.41,35.08,35.4,90200.0,30.4786,30.7391,30.4526,30.7304,90200.0
2013-01-15 10:00:00,35.4,35.5,35.28,35.4,99800.0,30.7304,30.8172,30.6262,30.7304,99800.0
2013-01-15 10:10:00,35.39,35.41,35.33,35.37,64000.0,30.7217,30.7391,30.6696,30.7043,64000.0
2013-01-15 10:20:00,35.39,35.45,35.38,35.42,40100.0,30.7217,30.7738,30.713,30.7477,40100.0
2013-01-15 10:30:00,35.43,35.6,35.39,35.57,48300.0,30.7564,30.904,30.7217,30.878,48300.0
2013-01-15 10:40:00,35.57,35.83,35.57,35.75,92000.0,30.878,31.1037,30.878,31.0342,92000.0
2013-01-15 10:50:00,35.76,35.99,35.73,35.97,81900.0,31.0429,31.2426,31.0169,31.2252,81900.0
2013-01-15 11:00:00,35.98,36.14,35.92,36.08,74400.0,31.2339,31.3728,31.1818,31.3207,74400.0
2013-01-15 11:10:00,36.08,36.19,36.04,36.13,152100.0,31.3207,31.4162,31.286,31.3641,152100.0
2013-01-15 11:20:00,36.13,36.13,35.89,35.89,147200.0,31.3641,31.3641,31.1557,31.1557,147200.0
2013-01-15 11:30:00,35.89,35.9,35.67,35.71,149700.0,31.1557,31.1644,30.9648,30.9995,149700.0
2013-01-15 11:40:00,35.72,35.85,35.7,35.81,72800.0,31.0082,31.121,30.9908,31.0863,72800.0
2013-01-15 11:50:00,35.8,35.83,35.79,35.81,84500.0,31.0776,31.1037,31.0689,31.0863,84500.0
2013-01-15 12:00:00,35.81,35.87,35.8,35.85,44800.0,31.0863,31.1384,31.0776,31.121,44800.0
2013-01-15 12:10:00,35.85,35.91,35.84,35.85,60000.0,31.121,31.1731,31.1123,31.121,60000.0
2013-01-15 12:20:00,35.85,35.85,35.79,35.82,46100.0,31.121,31.121,31.0689,31.095,46100.0
2013-01-15 12:30:00,35.82,35.87,35.82,35.84,22000.0,31.095,31.1384,31.095,31.1123,22000.0
2013-01-15 12:40:00,35.84,36.05,35.84,36.05,37100.0,31.1123,31.2946,31.1123,31.2946,37100.0
2013-01-15 12:50:00,36.05,36.06,35.97,35.97,31600.0,31.2946,31.3033,31.2252,31.2252,31600.0
2013-01-15 13:00:00,35.97,36.14,35.97,36.13,55500.0,31.2252,31.3728,31.2252,31.3641,55500.0
2013-01-15 13:10:00,36.12,36.17,36.06,36.16,48200.0,31.3554,31.3988,31.3033,31.3901,48200.0
2013-01-15 13:20:00,36.17,36.2,36.09,36.13,50400.0,31.3988,31.4249,31.3294,31.3641,50400.0
2013-01-15 13:30:00,36.13,36.2,36.11,36.2,43400.0,31.3641,31.4249,31.3467,31.4249,43400.0
2013-01-15 13:40:00,36.2,36.22,36.1,36.1,44300.0,31.4249,31.4422,31.338,31.338,44300.0
2013-01-15 13:50:00,36.1,36.13,36.01,36.02,39100.0,31.338,31.3641,31.2599,31.2686,39100.0
2013-01-15 14:00:00,36.03,36.16,36.02,36.16,41200.0,31.2773,31.3901,31.2686,31.3901,41200.0
2013-01-15 14:10:00,36.16,36.22,36.16,36.19,46900.0,31.3901,31.4422,31.3901,31.4162,46900.0
2013-01-15 14:20:00,36.19,36.22,36.15,36.19,61000.0,31.4162,31.4422,31.3814,31.4162,61000.0
2013-01-15 14:30:00,36.19,36.41,36.19,36.4,86700.0,31.4162,31.6072,31.4162,31.5985,86700.0
2013-01-15 14:40:00,36.4,36.48,36.4,36.44,71300.0,31.5985,31.6679,31.5985,31.6332,71300.0
2013-01-15 14:50:00,36.45,36.5,36.44,36.5,101100.0,31.6419,31.6853,31.6332,31.6853,101100.0
2013-01-15 15:00:00,36.5,36.58,36.41,36.47,131000.0,31.6853,31.7547,31.6072,31.6592,131000.0
2013-01-15 15:10:00,36.47,36.47,36.38,36.42,78200.0,31.6592,31.6592,31.5811,31.6158,78200.0
2013-01-15 15:20:00,36.41,36.42,36.24,36.26,122900.0,31.6072,31.6158,31.4596,31.4769,122900.0
2013-01-15 15:30:00,36.27,36.37,36.27,36.31,111800.0,31.4856,31.5724,31.4856,31.5203,111800.0
2013-01-15 15:40:00,36.31,36.43,36.31,36.41,112700.0,31.5203,31.6245,31.5203,31.6072,112700.0
2013-01-15 15:50:00,36.4,36.43,36.36,36.4,236700.0,31.5985,31.6245,31.5637,31.5985,236700.0
2013-01-16 09:30:00,37.2,37.98,37.0,37.72,418800.0,32.2929,32.9701,32.1193,32.7444,418800.0
2013-01-16 09:40:00,37.72,37.83,37.4,37.76,372100.0,32.7444,32.8398,32.4666,32.7791,372100.0
2013-01-16 09:50:00,37.75,37.75,37.59,37.6,92600.0,32.7704,32.7704,32.6315,32.6402,92600.0
2013-01-16 10:00:00,37.61,37.81,37.56,37.8,211500.0,32.6489,32.8225,32.6055,32.8138,211500.0
2013-01-16 10:10:00,37.79,37.83,37.62,37.65,89200.0,32.8051,32.8398,32.6575,32.6836,89200.0
2013-01-16 10:20:00,37.64,37.7,37.52,37.7,95000.0,32.6749,32.727,32.5707,32.727,95000.0
2013-01-16 10:30:00,37.69,37.95,37.65,37.77,98700.0,32.7183,32.944,32.6836,32.7878,98700.0
2013-01-16 10:40:00,37.78,38.06,37.74,38.02,128500.0,32.7964,33.0395,32.7617,33.0048,128500.0
2013-01-16 10:50:00,38.02,38.23,38.01,38.16,248000.0,33.0048,33.1871,32.9961,33.1263,248000.0
2013-01-16 11:00:00,38.16,38.28,38.11,38.22,80200.0,33.1263,33.2305,33.0829,33.1784,80200.0
2013-01-16 11:10:00,38.21,38.31,38.14,38.3,124300.0,33.1697,33.2565,33.1089,33.2478,124300.0
2013-01-16 11:20:00,38.3,38.43,38.24,38.35,104600.0,33.2478,33.3607,33.1958,33.2912,104600.0
2013-01-16 11:30:00,38.36,38.4,38.22,38.22,74100.0,33.2999,33.3347,33.1784,33.1784,74100.0
2013-01-16 11:40:00,38.23,38.24,37.95,37.99,180100.0,33.1871,33.1958,32.944,32.9787,180100.0
2013-01-16 11:50:00,37.98,38.18,37.98,38.18,75000.0,32.9701,33.1437,32.9701,33.1437,75000.0
2013-01-16 12:00:00,38.18,38.4,38.16,38.38,64800.0,33.1437,33.3347,33.1263,33.3173,64800.0
2013-01-16 12:10:00,38.38,38.47,38.32,38.46,160600.0,33.3173,33.3954,33.2652,33.3867,160600.0
2013-01-16 12:20:00,38.46,38.52,38.43,38.49,219900.0,33.3867,33.4388,33.3607,33.4128,219900.0
2013-01-16 12:30:00,38.49,38.53,38.47,38.52,198900.0,33.4128,33.4475,33.3954,33.4388,198900.0
2013-01-16 12:40:00,38.51,38.53,38.42,38.51,189400.0,33.4301,33.4475,33.352,33.4301,189400.0
2013-01-16 12:50:00,38.52,38.52,38.42,38.49,110200.0,33.4388,33.4388,33.352,33.4128,110200.0
2013-01-16 13:00:00,38.48,38.61,38.47,38.61,122300.0,33.4041,33.517,33.3954,33.517,122300.0
2013-01-16 13:10:00,38.6,38.83,38.6,38.77,146700.0,33.5083,33.7079,33.5083,33.6558,146700.0
2013-01-16 13:20:00,38.77,38.85,38.75,38.84,132200.0,33.6558,33.7253,33.6385,33.7166,132200.0
2013-01-16 13:30:00,38.83,38.9,38.83,38.89,285800.0,33.7079,33.7687,33.7079,33.76,285800.0
2013-01-16 13:40:00,38.89,38.89,38.56,38.64,206900.0,33.76,33.76,33.4735,33.543,206900.0
2013-01-16 13:50:00,38.64,38.67,38.52,38.53,221700.0,33.543,33.569,33.4388,33.4475,221700.0
2013-01-16 14:00:00,38.53,38.65,38.52,38.63,60300.0,33.4475,33.5517,33.4388,33.5343,60300.0
2013-01-16 14:10:00,38.63,38.79,38.63,38.77,194600.0,33.5343,33.6732,33.5343,33.6558,194600.0
2013-01-16 14:20:00,38.77,38.77,38.53,38.62,100700.0,33.6558,33.6558,33.4475,33.5256,100700.0
2013-01-16 14:30:00,38.61,38.69,38.58,38.61,82100.0,33.517,33.5864,33.4909,33.517,82100.0
2013-01-16 14:40:00,38.62,38.71,38.59,38.71,81500.0,33.5256,33.6038,33.4996,33.6038,81500.0
2013-01-16 14:50:00,38.72,38.77,38.71,38.77,92000.0,33.6124,33.6558,33.6038,33.6558,92000.0
2013-01-16 15:00:00,38.78,38.84,38.77,38.81,93000.0,33.6645,33.7166,33.6558,33.6906,93000.0
2013-01-16 15:10:00,38.8,38.8,38.65,38.66,127500.0,33.6819,33.6819,33.5517,33.5604,127500.0
2013-01-16 15:20:00,38.66,38.66,38.59,38.63,311000.0,33.5604,33.5604,33.4996,33.5343,311000.0
2013-01-16 15:30:00,38.64,38.66,38.61,38.65,200800.0,33.543,33.5604,33.517,33.5517,200800.0
2013-01-16 15:40:00,38.65,38.65,38.63,38.65,229900.0,33.5517,33.5517,33.5343,33.5517,229900.0
2013-01-16 15:50:00,38.64,38.65,38.6,38.65,516800.0,33.543,33.5517,33.5083,33.5517,516800.0
2013-01-17 09:30:00,38.39,38.75,38.21,38.56,158600.0,33.326,33.6385,33.1697,33.4735,158600.0
2013-01-17 09:40:00,38.54,38.55,38.24,38.24,131600.0,33.4562,33.4649,33.1958,33.1958,131600.0
2013-01-17 09:50:00,38.25,38.65,38.25,38.65,130100.0,33.2044,33.5517,33.2044,33.5517,130100.0
2013-01-17 10:00:00,38.64,38.64,38.51,38.62,52700.0,33.543,33.543,33.4301,33.5256,52700.0
2013-01-17 10:10:00,38.62,38.65,38.55,38.63,64200.0,33.5256,33.5517,33.4649,33.5343,64200.0
2013-01-17 10:20:00,38.62,38.65,38.6,38.63,106900.0,33.5256,33.5517,33.5083,33.5343,106900.0
2013-01-17 10:30:00,38.63,38.64,38.56,38.56,27500.0,33.5343,33.543,33.4735,33.4735,27500.0
2013-01-17 10:40:00,38.56,38.65,38.52,38.54,47300.0,33.4735,33.5517,33.4388,33.4562,47300.0
2013-01-17 10:50:00,38.55,38.61,38.48,38.52,62900.0,33.4649,33.517,33.4041,33.4388,62900.0
2013-01-17 11:00:00,38.5,38.65,38.49,38.62,51300.0,33.4215,33.5517,33.4128,33.5256,51300.0
2013-01-17 11:10:00,38.63,38.64,38.58,38.63,55200.0,33.5343,33.543,33.4909,33.5343,55200.0
2013-01-17 11:20:00,38.62,38.64,38.59,38.62,56300.0,33.5256,33.543,33.4996,33.5256,56300.0
2013-01-17 11:30:00,38.61,38.65,38.6,38.65,35000.0,33.517,33.5517,33.5083,33.5517,35000.0
2013-01-17 11:40:00,38.64,38.65,38.64,38.65,35400.0,33.543,33.5517,33.543,33.5517,35400.0
2013-01-17 11:50:00,38.65,38.65,38.6,38.61,100800.0,33.5517,33.5517,33.5083,33.517,100800.0
2013-01-17 12:00:00,38.61,38.65,38.61,38.63,37500.0,33.517,33.5517,33.517,33.5343,37500.0
2013-01-17 12:10:00,38.62,38.66,38.62,38.65,69600.0,33.5256,33.5604,33.5256,33.5517,69600.0
2013-01-17 12:20:00,38.65,38.71,38.64,38.64,139600.0,33.5517,33.6038,33.543,33.543,139600.0
2013-01-17 12:30:00,38.64,38.72,38.54,38.64,123800.0,33.543,33.6124,33.4562,33.543,123800.0
2013-01-17 12:40:00,38.64,38.65,38.62,38.64,16600.0,33.543,33.5517,33.5256,33.543,16600.0
2013-01-17 12:50:00,38.64,38.65,38.63,38.65,32700.0,33.543,33.5517,33.5343,33.5517,32700.0
2013-01-17 13:00:00,38.65,38.86,38.64,38.79,124600.0,33.5517,33.734,33.543,33.6732,124600.0
2013-01-17 13:10:00,38.8,38.82,38.74,38.82,36600.0,33.6819,33.6992,33.6298,33.6992,36600.0
2013-01-17 13:20:00,38.82,38.82,38.72,38.8,28600.0,33.6992,33.6992,33.6124,33.6819,28600.0
2013-01-17 13:30:00,38.8,38.96,38.79,38.91,55100.0,33.6819,33.8208,33.6732,33.7774,55100.0
2013-01-17 13:40:00,38.91,38.99,38.91,38.93,28400.0,33.7774,33.8468,33.7774,33.7947,28400.0
2013-01-17 13:50:00,38.93,38.95,38.83,38.84,47300.0,33.7947,33.8121,33.7079,33.7166,47300.0
2013-01-17 14:00:00,38.84,38.85,38.79,38.82,51400.0,33.7166,33.7253,33.6732,33.6992,51400.0
2013-01-17 14:10:00,38.83,38.83,38.72,38.72,48500.0,33.7079,33.7079,33.6124,33.6124,48500.0
2013-01-17 14:20:00,38.73,38.74,38.66,38.68,45100.0,33.6211,33.6298,33.5604,33.5777,45100.0
2013-01-17 14:30:00,38.68,38.77,38.67,38.74,109500.0,33.5777,33.6558,33.569,33.6298,109500.0
2013-01-17 14:40:00,38.75,38.75,38.67,38.71,54500.0,33.6385,33.6385,33.569,33.6038,54500.0
2013-01-17 14:50:00,38.72,38.72,38.68,38.69,49400.0,33.6124,33.6124,33.5777,33.5864,49400.0
2013-01-17 15:00:00,38.7,38.7,38.66,38.67,52100.0,33.5951,33.5951,33.5604,33.569,52100.0
2013-01-17 15:10:00,38.68,38.71,38.66,38.66,64100.0,33.5777,33.6038,33.5604,33.5604,64100.0
2013-01-17 15:20:00,38.67,38.67,38.61,38.63,104000.0,33.569,33.569,33.517,33.5343,104000.0
2013-01-17 15:30:00,38.63,38.64,38.58,38.6,95400.0,33.5343,33.543,33.4909,33.5083,95400.0
2013-01-17 15:40:00,38.6,38.63,38.54,38.63,168600.0,33.5083,33.5343,33.4562,33.5343,168600.0
2013-01-17 15:50:00,38.63,38.64,38.56,38.56,197700.0,33.5343,33.543,33.4735,33.4735,197700.0
2013-01-18 09:30:00,38.58,38.79,38.58,38.58,141400.0,33.4909,33.6732,33.4909,33.4909,141400.0
2013-01-18 09:40:00,38.57,38.66,38.54,38.61,9600.0,33.4822,33.5604,33.4562,33.517,9600.0
2013-01-18 09:50:00,38.6,38.61,38.51,38.58,14900.0,33.5083,33.517,33.4301,33.4909,14900.0
2013-01-18 10:00:00,38.58,38.63,38.55,38.57,15300.0,33.4909,33.5343,33.4649,33.4822,15300.0
2013-01-18 10:10:00,38.58,38.59,38.53,38.53,27700.0,33.4909,33.4996,33.4475,33.4475,27700.0
2013-01-18 10:20:00,38.51,38.54,38.45,38.47,21100.0,33.4301,33.4562,33.3781,33.3954,21100.0
2013-01-18 10:30:00,38.47,38.47,38.38,38.46,29300.0,33.3954,33.3954,33.3173,33.3867,29300.0
2013-01-18 10:40:00,38.45,38.47,38.32,38.34,29900.0,33.3781,33.3954,33.2652,33.2826,29900.0
2013-01-18 10:50:00,38.34,38.37,38.3,38.37,16100.0,33.2826,33.3086,33.2478,33.3086,16100.0
2013-01-18 11:00:00,38.37,38.37,38.18,38.18,29900.0,33.3086,33.3086,33.1437,33.1437,29900.0
2013-01-18 11:10:00,38.19,38.24,38.12,38.19,73400.0,33.1524,33.1958,33.0916,33.1524,73400.0
2013-01-18 11:20:00,38.2,38.25,38.2,38.24,22500.0,33.161,33.2044,33.161,33.1958,22500.0
2013-01-18 11:30:00,38.25,38.25,38.14,38.16,27800.0,33.2044,33.2044,33.1089,33.1263,27800.0
2013-01-18 11:40:00,38.18,38.18,38.09,38.12,37900.0,33.1437,33.1437,33.0655,33.0916,37900.0
2013-01-18 11:50:00,38.12,38.15,37.99,38.15,66600.0,33.0916,33.1176,32.9787,33.1176,66600.0
2013-01-18 12:00:00,38.15,38.16,38.1,38.15,22700.0,33.1176,33.1263,33.0742,33.1176,22700.0
2013-01-18 12:10:00,38.15,38.15,38.13,38.14,12200.0,33.1176,33.1176,33.1003,33.1089,12200.0
2013-01-18 12:20:00,38.15,38.17,38.15,38.17,36300.0,33.1176,33.135,33.1176,33.135,36300.0
2013-01-18 12:30:00,38.16,38.17,38.02,38.09,66600.0,33.1263,33.135,33.0048,33.0655,66600.0
2013-01-18 12:40:00,38.09,38.19,38.09,38.18,50100.0,33.0655,33.1524,33.0655,33.1437,50100.0
2013-01-18 12:50:00,38.19,38.33,38.19,38.31,39100.0,33.1524,33.2739,33.1524,33.2565,39100.0
2013-01-18 13:00:00,38.31,38.35,38.28,38.35,44200.0,33.2565,33.2912,33.2305,33.2912,44200.0
2013-01-18 13:10:00,38.35,38.44,38.34,38.44,32700.0,33.2912,33.3694,33.2826,33.3694,32700.0
2013-01-18 13:20:00,38.44,38.44,38.39,38.39,16800.0,33.3694,33.3694,33.326,33.326,16800.0
2013-01-18 13:30:00,38.4,38.4,38.36,38.36,11500.0,33.3347,33.3347,33.2999,33.2999,11500.0
2013-01-18 13:40:00,38.37,38.37,38.34,38.36,20700.0,33.3086,33.3086,33.2826,33.2999,20700.0
2013-01-18 13:50:00,38.36,38.36,38.31,38.33,12100.0,33.2999,33.2999,33.2565,33.2739,12100.0
2013-01-18 14:00:00,38.33,38.41,38.33,38.41,40100.0,33.2739,33.3433,33.2739,33.3433,40100.0
2013-01-18 14:10:00,38.41,38.47,38.4,38.46,27500.0,33.3433,33.3954,33.3347,33.3867,27500.0
2013-01-18 14:20:00,38.47,38.58,38.46,38.58,51800.0,33.3954,33.4909,33.3867,33.4909,51800.0
2013-01-18 14:30:00,38.58,38.65,38.56,38.62,60400.0,33.4909,33.5517,33.4735,33.5256,60400.0
2013-01-18 14:40:00,38.61,38.66,38.61,38.63,63200.0,33.517,33.5604,33.517,33.5343,63200.0
2013-01-18 14:50:00,38.63,38.71,38.63,38.67,89200.0,33.5343,33.6038,33.5343,33.569,89200.0
2013-01-18 15:00:00,38.67,38.72,38.63,38.7,89500.0,33.569,33.6124,33.5343,33.5951,89500.0
2013-01-18 15:10:00,38.71,38.72,38.53,38.55,73100.0,33.6038,33.6124,33.4475,33.4649,73100.0
2013-01-18 15:20:00,38.56,38.67,38.54,38.61,52400.0,33.4735,33.569,33.4562,33.517,52400.0
2013-01-18 15:30:00,38.61,38.66,38.55,38.66,48200.0,33.517,33.5604,33.4649,33.5604,48200.0
2013-01-18 15:40:00,38.66,38.72,38.62,38.71,78400.0,33.5604,33.6124,33.5256,33.6038,78400.0
2013-01-18 15:50:00,38.71,38.73,38.69,38.73,130900.0,33.6038,33.6211,33.5864,33.6211,130900.0
2013-01-22 09:30:00,38.59,38.67,38.37,38.45,171900.0,33.4996,33.569,33.3086,33.3781,171900.0
2013-01-22 09:40:00,38.44,38.47,38.31,38.47,190900.0,33.3694,33.3954,33.2565,33.3954,190900.0
2013-01-22 09:50:00,38.45,38.47,38.27,38.29,52000.0,33.3781,33.3954,33.2218,33.2392,52000.0
2013-01-22 10:00:00,38.29,38.3,38.23,38.25,144100.0,33.2392,33.2478,33.1871,33.2044,144100.0
2013-01-22 10:10:00,38.25,38.25,37.99,37.99,67000.0,33.2044,33.2044,32.9787,32.9787,67000.0
2013-01-22 10:20:00,38.02,38.05,37.94,37.99,162000.0,33.0048,33.0308,32.9353,32.9787,162000.0
2013-01-22 10:30:00,37.98,38.01,37.98,38.0,119500.0,32.9701,32.9961,32.9701,32.9874,119500.0
2013-01-22 10:40:00,38.0,38.05,37.95,37.95,54300.0,32.9874,33.0308,32.944,32.944,54300.0
2013-01-22 10:50:00,37.95,37.95,37.79,37.81,74700.0,32.944,32.944,32.8051,32.8225,74700.0
2013-01-22 11:00:00,37.82,37.94,37.78,37.94,67900.0,32.8312,32.9353,32.7964,32.9353,67900.0
2013-01-22 11:10:00,37.94,38.0,37.94,37.99,60700.0,32.9353,32.9874,32.9353,32.9787,60700.0
2013-01-22 11:20:00,37.99,38.1,37.99,38.09,56600.0,32.9787,33.0742,32.9787,33.0655,56600.0
2013-01-22 11:30:00,38.09,38.09,37.93,37.94,77800.0,33.0655,33.0655,32.9266,32.9353,77800.0
2013-01-22 11:40:00,37.95,38.0,37.94,37.99,26900.0,32.944,32.9874,32.9353,32.9787,26900.0
2013-01-22 11:50:00,38.0,38.0,37.95,38.0,21900.0,32.9874,32.9874,32.944,32.9874,21900.0
2013-01-22 12:00:00,37.99,38.0,37.93,37.94,31400.0,32.9787,32.9874,32.9266,32.9353,31400.0
2013-01-22 12:10:00,37.94,37.98,37.78,37.78,74900.0,32.9353,32.9701,32.7964,32.7964,74900.0
2013-01-22 12:20:00,37.79,37.86,37.71,37.82,106100.0,32.8051,32.8659,32.7357,32.8312,106100.0
2013-01-22 12:30:00,37.83,37.9,37.81,37.84,65300.0,32.8398,32.9006,32.8225,32.8485,65300.0
2013-01-22 12:40:00,37.85,37.96,37.85,37.95,28600.0,32.8572,32.9527,32.8572,32.944,28600.0
2013-01-22 12:50:00,37.94,38.0,37.94,38.0,15600.0,32.9353,32.9874,32.9353,32.9874,15600.0
2013-01-22 13:00:00,38.0,38.0,37.83,37.87,52200.0,32.9874,32.9874,32.8398,32.8746,52200.0
2013-01-22 13:10:00,37.88,37.91,37.87,37.88,65300.0,32.8832,32.9093,32.8746,32.8832,65300.0
2013-01-22 13:20:00,37.88,37.89,37.83,37.84,20700.0,32.8832,32.8919,32.8398,32.8485,20700.0
2013-01-22 13:30:00,37.84,37.86,37.76,37.76,40000.0,32.8485,32.8659,32.7791,32.7791,40000.0
2013-01-22 13:40:00,37.75,37.83,37.75,37.83,38600.0,32.7704,32.8398,32.7704,32.8398,38600.0
2013-01-22 13:50:00,37.83,37.88,37.82,37.82,34700.0,32.8398,32.8832,32.8312,32.8312,34700.0
2013-01-22 14:00:00,37.83,38.02,37.83,38.02,66000.0,32.8398,33.0048,32.8398,33.0048,66000.0
2013-01-22 14:10:00,38.02,38.06,38.01,38.05,52100.0,33.0048,33.0395,32.9961,33.0308,52100.0
2013-01-22 14:20:00,38.05,38.06,37.95,38.01,47100.0,33.0308,33.0395,32.944,32.9961,47100.0
2013-01-22 14:30:00,38.01,38.05,38.01,38.01,47600.0,32.9961,33.0308,32.9961,32.9961,47600.0
2013-01-22 14:40:00,38.0,38.02,37.98,37.99,34300.0,32.9874,33.0048,32.9701,32.9787,34300.0
2013-01-22 14:50:00,37.99,38.0,37.96,38.0,36500.0,32.9787,32.9874,32.9527,32.9874,36500.0
2013-01-22 15:00:00,38.0,38.05,38.0,38.02,77300.0,32.9874,33.0308,32.9874,33.0048,77300.0
2013-01-22 15:10:00,38.02,38.05,37.99,38.04,73700.0,33.0048,33.0308,32.9787,33.0221,73700.0
2013-01-22 15:20:00,38.05,38.17,38.02,38.02,74200.0,33.0308,33.135,33.0048,33.0048,74200.0
2013-01-22 15:30:00,38.02,38.04,37.97,38.02,111600.0,33.0048,33.0221,32.9614,33.0048,111600.0
2013-01-22 15:40:00,38.03,38.04,37.94,38.03,146300.0,33.0135,33.0221,32.9353,33.0135,146300.0
2013-01-22 15:50:00,38.03,38.1,38.03,38.09,169200.0,33.0135,33.0742,33.0135,33.0655,169200.0
2013-01-23 09:30:00,37.95,38.25,37.95,38.07,53100.0,32.944,33.2044,32.944,33.0482,53100.0
2013-01-23 09:40:00,38.04,38.2,38.04,38.13,39300.0,33.0221,33.161,33.0221,33.1003,39300.0
2013-01-23 09:50:00,38.14,38.37,38.14,38.37,87500.0,33.1089,33.3086,33.1089,33.3086,87500.0
2013-01-23 10:00:00,38.37,38.4,38.31,38.31,30500.0,33.3086,33.3347,33.2565,33.2565,30500.0
2013-01-23 10:10:00,38.31,38.31,38.16,38.16,120800.0,33.2565,33.2565,33.1263,33.1263,120800.0
2013-01-23 10:20:00,38.17,38.22,38.15,38.15,46000.0,33.135,33.1784,33.1176,33.1176,46000.0
2013-01-23 10:30:00,38.16,38.17,37.99,37.99,42200.0,33.1263,33.135,32.9787,32.9787,42200.0
2013-01-23 10:40:00,37.99,38.03,37.9,37.91,90200.0,32.9787,33.0135,32.9006,32.9093,90200.0
2013-01-23 10:50:00,37.9,37.94,37.85,37.9,49800.0,32.9006,32.9353,32.8572,32.9006,49800.0
2013-01-23 11:00:00,37.91,38.01,37.9,37.98,40100.0,32.9093,32.9961,32.9006,32.9701,40100.0
2013-01-23 11:10:00,37.98,38.09,37.97,38.09,21700.0,32.9701,33.0655,32.9614,33.0655,21700.0
2013-01-23 11:20:00,38.09,38.09,38.0,38.01,33400.0,33.0655,33.0655,32.9874,32.9961,33400.0
2013-01-23 11:30:00,38.0,38.1,37.91,38.1,98300.0,32.9874,33.0742,32.9093,33.0742,98300.0
2013-01-23 11:40:00,38.09,38.14,38.04,38.13,28900.0,33.0655,33.1089,33.0221,33.1003,28900.0
2013-01-23 11:50:00,38.13,38.25,38.13,38.22,17900.0,33.1003,33.2044,33.1003,33.1784,17900.0
2013-01-23 12:00:00,38.22,38.27,38.19,38.2,22700.0,33.1784,33.2218,33.1524,33.161,22700.0
2013-01-23 12:10:00,38.19,38.21,38.13,38.15,16400.0,33.1524,33.1697,33.1003,33.1176,16400.0
2013-01-23 12:20:00,38.16,38.2,38.16,38.2,13500.0,33.1263,33.161,33.1263,33.161,13500.0
2013-01-23 12:30:00,38.21,38.24,38.17,38.17,19500.0,33.1697,33.1958,33.135,33.135,19500.0
2013-01-23 12:40:00,38.16,38.17,38.13,38.13,15500.0,33.1263,33.135,33.1003,33.1003,15500.0
2013-01-23 12:50:00,38.14,38.16,38.11,38.16,13700.0,33.1089,33.1263,33.0829,33.1263,13700.0
2013-01-23 13:00:00,38.16,38.16,38.12,38.13,16400.0,33.1263,33.1263,33.0916,33.1003,16400.0
2013-01-23 13:10:00,38.13,38.14,38.1,38.13,12700.0,33.1003,33.1089,33.0742,33.1003,12700.0
2013-01-23 13:20:00,38.12,38.14,38.05,38.05,16400.0,33.0916,33.1089,33.0308,33.0308,16400.0
2013-01-23 13:30:00,38.05,38.07,38.04,38.07,17200.0,33.0308,33.0482,33.0221,33.0482,17200.0
2013-01-23 13:40:00,38.07,38.08,38.03,38.05,29100.0,33.0482,33.0569,33.0135,33.0308,29100.0
2013-01-23 13:50:00,38.04,38.06,38.0,38.06,34300.0,33.0221,33.0395,32.9874,33.0395,34300.0
2013-01-23 14:00:00,38.06,38.08,38.01,38.01,21600.0,33.0395,33.0569,32.9961,32.9961,21600.0
2013-01-23 14:10:00,38.01,38.02,37.99,38.01,20000.0,32.9961,33.0048,32.9787,32.9961,20000.0
2013-01-23 14:20:00,38.01,38.05,38.0,38.03,15000.0,32.9961,33.0308,32.9874,33.0135,15000.0
2013-01-23 14:30:00,38.02,38.03,37.98,37.98,22600.0,33.0048,33.0135,32.9701,32.9701,22600.0
2013-01-23 14:40:00,37.97,37.97,37.93,37.94,71200.0,32.9614,32.9614,32.9266,32.9353,71200.0
2013-01-23 14:50:00,37.94,37.94,37.86,37.86,75100.0,32.9353,32.9353,32.8659,32.8659,75100.0
2013-01-23 15:00:00,37.86,37.88,37.83,37.84,71700.0,32.8659,32.8832,32.8398,32.8485,71700.0
2013-01-23 15:10:00,37.84,37.85,37.78,37.82,66400.0,32.8485,32.8572,32.7964,32.8312,66400.0
2013-01-23 15:20:00,37.81,37.85,37.8,37.83,67500.0,32.8225,32.8572,32.8138,32.8398,67500.0
2013-01-23 15:30:00,37.82,37.91,37.81,37.88,78800.0,32.8312,32.9093,32.8225,32.8832,78800.0
2013-01-23 15:40:00,37.87,37.95,37.83,37.85,127900.0,32.8746,32.944,32.8398,32.8572,127900.0
2013-01-23 15:50:00,37.86,37.9,37.8,37.88,175600.0,32.8659,32.9006,32.8138,32.8832,175600.0
2013-01-24 09:30:00,37.96,38.15,37.96,38.15,41800.0,32.9527,33.1176,32.9527,33.1176,41800.0
2013-01-24 09:40:00,38.2,38.21,38.06,38.13,14400.0,33.161,33.1697,33.0395,33.1003,14400.0
2013-01-24 09:50:00,38.15,38.17,38.11,38.12,21800.0,33.1176,33.135,33.0829,33.0916,21800.0
2013-01-24 10:00:00,38.12,38.18,38.12,38.18,18300.0,33.0916,33.1437,33.0916,33.1437,18300.0
2013-01-24 10:10:00,38.18,38.18,38.01,38.03,20400.0,33.1437,33.1437,32.9961,33.0135,20400.0
2013-01-24 10:20:00,38.03,38.04,37.97,37.98,9000.0,33.0135,33.0221,32.9614,32.9701,9000.0
2013-01-24 10:30:00,37.99,38.02,37.98,37.99,14500.0,32.9787,33.0048,32.9701,32.9787,14500.0
2013-01-24 10:40:00,38.0,38.04,37.98,37.99,12800.0,32.9874,33.0221,32.9701,32.9787,12800.0
2013-01-24 10:50:00,37.98,38.01,37.96,37.97,8800.0,32.9701,32.9961,32.9527,32.9614,8800.0
2013-01-24 11:00:00,37.97,38.02,37.96,37.98,19400.0,32.9614,33.0048,32.9527,32.9701,19400.0
2013-01-24 11:10:00,37.98,38.05,37.98,38.03,12800.0,32.9701,33.0308,32.9701,33.0135,12800.0
2013-01-24 11:20:00,38.03,38.12,38.02,38.11,28500.0,33.0135,33.0916,33.0048,33.0829,28500.0
2013-01-24 11:30:00,38.12,38.17,38.11,38.11,16000.0,33.0916,33.135,33.0829,33.0829,16000.0
2013-01-24 11:40:00,38.11,38.13,38.09,38.09,10600.0,33.0829,33.1003,33.0655,33.0655,10600.0
2013-01-24 11:50:00,38.1,38.13,38.09,38.11,12800.0,33.0742,33.1003,33.0655,33.0829,12800.0
2013-01-24 12:00:00,38.11,38.12,38.03,38.05,17600.0,33.0829,33.0916,33.0135,33.0308,17600.0
2013-01-24 12:10:00,38.04,38.05,38.0,38.0,16900.0,33.0221,33.0308,32.9874,32.9874,16900.0
2013-01-24 12:20:00,38.0,38.04,37.96,38.01,17000.0,32.9874,33.0221,32.9527,32.9961,17000.0
2013-01-24 12:30:00,38.01,38.07,37.98,37.98,28200.0,32.9961,33.0482,32.9701,32.9701,28200.0
2013-01-24 12:40:00,37.98,38.01,37.97,38.0,9300.0,32.9701,32.9961,32.9614,32.9874,9300.0
2013-01-24 12:50:00,38.0,38.02,37.96,37.96,8200.0,32.9874,33.0048,32.9527,32.9527,8200.0
2013-01-24 13:00:00,37.97,38.0,37.96,37.98,14100.0,32.9614,32.9874,32.9527,32.9701,14100.0
2013-01-24 13:10:00,37.98,38.04,37.98,38.03,10800.0,32.9701,33.0221,32.9701,33.0135,10800.0
2013-01-24 13:20:00,38.04,38.05,38.02,38.05,7600.0,33.0221,33.0308,33.0048,33.0308,7600.0
2013-01-24 13:30:00,38.06,38.06,37.99,38.0,26700.0,33.0395,33.0395,32.9787,32.9874,26700.0
2013-01-24 13:40:00,38.01,38.01,37.88,37.88,15000.0,32.9961,32.9961,32.8832,32.8832,15000.0
2013-01-24 13:50:00,37.88,37.94,37.87,37.88,20300.0,32.8832,32.9353,32.8746,32.8832,20300.0
2013-01-24 14:00:00,37.87,37.87,37.7,37.74,127000.0,32.8746,32.8746,32.727,32.7617,127000.0
2013-01-24 14:10:00,37.75,37.76,37.63,37.71,67500.0,32.7704,32.7791,32.6662,32.7357,67500.0
2013-01-24 14:20:00,37.72,37.79,37.71,37.76,23900.0,32.7444,32.8051,32.7357,32.7791,23900.0
2013-01-24 14:30:00,37.76,37.79,37.7,37.77,62800.0,32.7791,32.8051,32.727,32.7878,62800.0
2013-01-24 14:40:00,37.78,37.78,37.71,37.72,52500.0,32.7964,32.7964,32.7357,32.7444,52500.0
2013-01-24 14:50:00,37.72,37.76,37.69,37.7,27000.0,32.7444,32.7791,32.7183,32.727,27000.0
2013-01-24 15:00:00,37.71,37.73,37.68,37.7,24800.0,32.7357,32.753,32.7096,32.727,24800.0
2013-01-24 15:10:00,37.7,37.8,37.7,37.77,57600.0,32.727,32.8138,32.727,32.7878,57600.0
2013-01-24 15:20:00,37.78,37.83,37.75,37.76,86600.0,32.7964,32.8398,32.7704,32.7791,86600.0
2013-01-24 15:30:00,37.76,37.87,37.75,37.82,168700.0,32.7791,32.8746,32.7704,32.8312,168700.0
2013-01-24 15:40:00,37.82,37.9,37.81,37.87,92700.0,32.8312,32.9006,32.8225,32.8746,92700.0
2013-01-24 15:50:00,37.86,37.87,37.74,37.78,228100.0,32.8659,32.8746,32.7617,32.7964,228100.0
2013-01-25 09:30:00,37.98,38.19,37.91,37.96,47400.0,32.9701,33.1524,32.9093,32.9527,47400.0
2013-01-25 09:40:00,37.96,37.98,37.83,37.83,24500.0,32.9527,32.9701,32.8398,32.8398,24500.0
2013-01-25 09:50:00,37.85,37.89,37.83,37.84,17100.0,32.8572,32.8919,32.8398,32.8485,17100.0
2013-01-25 10:00:00,37.84,37.84,37.72,37.73,27500.0,32.8485,32.8485,32.7444,32.753,27500.0
2013-01-25 10:10:00,37.72,37.9,37.72,37.86,37700.0,32.7444,32.9006,32.7444,32.8659,37700.0
2013-01-25 10:20:00,37.86,37.89,37.8,37.87,94600.0,32.8659,32.8919,32.8138,32.8746,94600.0
2013-01-25 10:30:00,37.87,38.15,37.87,38.14,83900.0,32.8746,33.1176,32.8746,33.1089,83900.0
2013-01-25 10:40:00,38.14,38.31,38.13,38.26,88600.0,33.1089,33.2565,33.1003,33.2131,88600.0
2013-01-25 10:50:00,38.26,38.36,38.23,38.28,63800.0,33.2131,33.2999,33.1871,33.2305,63800.0
2013-01-25 11:00:00,38.28,38.38,38.26,38.36,32300.0,33.2305,33.3173,33.2131,33.2999,32300.0
2013-01-25 11:10:00,38.36,38.37,38.21,38.21,113000.0,33.2999,33.3086,33.1697,33.1697,113000.0
2013-01-25 11:20:00,38.22,38.23,38.1,38.13,40800.0,33.1784,33.1871,33.0742,33.1003,40800.0
2013-01-25 11:30:00,38.14,38.25,38.13,38.24,32800.0,33.1089,33.2044,33.1003,33.1958,32800.0
2013-01-25 11:40:00,38.23,38.31,38.21,38.3,22500.0,33.1871,33.2565,33.1697,33.2478,22500.0
2013-01-25 11:50:00,38.3,38.33,38.26,38.32,28000.0,33.2478,33.2739,33.2131,33.2652,28000.0
2013-01-25 12:00:00,38.31,38.45,38.31,38.42,22600.0,33.2565,33.3781,33.2565,33.352,22600.0
2013-01-25 12:10:00,38.41,38.43,38.38,38.41,17500.0,33.3433,33.3607,33.3173,33.3433,17500.0
2013-01-25 12:20:00,38.41,38.41,38.38,38.38,11700.0,33.3433,33.3433,33.3173,33.3173,11700.0
2013-01-25 12:30:00,38.37,38.42,38.36,38.39,22500.0,33.3086,33.352,33.2999,33.326,22500.0
2013-01-25 12:40:00,38.38,38.39,38.36,38.39,11300.0,33.3173,33.326,33.2999,33.326,11300.0
2013-01-25 12:50:00,38.39,38.43,38.37,38.42,33500.0,33.326,33.3607,33.3086,33.352,33500.0
2013-01-25 13:00:00,38.42,38.42,38.38,38.39,25000.0,33.352,33.352,33.3173,33.326,25000.0
2013-01-25 13:10:00,38.39,38.49,38.38,38.48,35600.0,33.326,33.4128,33.3173,33.4041,35600.0
2013-01-25 13:20:00,38.49,38.64,38.48,38.62,79800.0,33.4128,33.543,33.4041,33.5256,79800.0
2013-01-25 13:30:00,38.62,38.66,38.58,38.63,62600.0,33.5256,33.5604,33.4909,33.5343,62600.0
2013-01-25 13:40:00,38.63,38.75,38.52,38.52,51800.0,33.5343,33.6385,33.4388,33.4388,51800.0
2013-01-25 13:50:00,38.52,38.57,38.45,38.57,53200.0,33.4388,33.4822,33.3781,33.4822,53200.0
2013-01-25 14:00:00,38.57,38.61,38.54,38.59,30000.0,33.4822,33.517,33.4562,33.4996,30000.0
2013-01-25 14:10:00,38.57,38.61,38.55,38.56,64800.0,33.4822,33.517,33.4649,33.4735,64800.0
2013-01-25 14:20:00,38.55,38.64,38.55,38.64,25600.0,33.4649,33.543,33.4649,33.543,25600.0
2013-01-25 14:30:00,38.63,38.69,38.57,38.58,172700.0,33.5343,33.5864,33.4822,33.4909,172700.0
2013-01-25 14:40:00,38.57,38.57,38.49,38.51,47100.0,33.4822,33.4822,33.4128,33.4301,47100.0
2013-01-25 14:50:00,38.51,38.53,38.47,38.49,70600.0,33.4301,33.4475,33.3954,33.4128,70600.0
2013-01-25 15:00:00,38.5,38.51,38.37,38.4,111500.0,33.4215,33.4301,33.3086,33.3347,111500.0
2013-01-25 15:10:00,38.41,38.5,38.4,38.48,71500.0,33.3433,33.4215,33.3347,33.4041,71500.0
2013-01-25 15:20:00,38.49,38.5,38.4,38.41,50800.0,33.4128,33.4215,33.3347,33.3433,50800.0
2013-01-25 15:30:00,38.4,38.5,38.4,38.45,125800.0,33.3347,33.4215,33.3347,33.3781,125800.0
2013-01-25 15:40:00,38.45,38.45,38.37,38.4,99900.0,33.3781,33.3781,33.3086,33.3347,99900.0
2013-01-25 15:50:00,38.39,38.51,38.39,38.51,209900.0,33.326,33.4301,33.326,33.4301,209900.0
2013-01-28 09:30:00,38.49,38.63,38.35,38.37,131900.0,33.4128,33.5343,33.2912,33.3086,131900.0
2013-01-28 09:40:00,38.37,38.57,38.35,38.48,80200.0,33.3086,33.4822,33.2912,33.4041,80200.0
2013-01-28 09:50:00,38.49,38.49,38.35,38.42,13000.0,33.4128,33.4128,33.2912,33.352,13000.0
2013-01-28 10:00:00,38.42,38.42,38.26,38.27,21300.0,33.352,33.352,33.2131,33.2218,21300.0
2013-01-28 10:10:00,38.28,38.35,38.26,38.34,34400.0,33.2305,33.2912,33.2131,33.2826,34400.0
2013-01-28 10:20:00,38.34,38.44,38.33,38.38,18700.0,33.2826,33.3694,33.2739,33.3173,18700.0
2013-01-28 10:30:00,38.37,38.43,38.33,38.36,17600.0,33.3086,33.3607,33.2739,33.2999,17600.0
2013-01-28 10:40:00,38.35,38.36,38.28,38.32,31300.0,33.2912,33.2999,33.2305,33.2652,31300.0
2013-01-28 10:50:00,38.32,38.36,38.28,38.36,21700.0,33.2652,33.2999,33.2305,33.2999,21700.0
2013-01-28 11:00:00,38.37,38.4,38.33,38.36,12700.0,33.3086,33.3347,33.2739,33.2999,12700.0
2013-01-28 11:10:00,38.35,38.36,38.3,38.33,11600.0,33.2912,33.2999,33.2478,33.2739,11600.0
2013-01-28 11:20:00,38.33,38.39,38.33,38.39,9600.0,33.2739,33.326,33.2739,33.326,9600.0
2013-01-28 11:30:00,38.38,38.42,38.35,38.41,12500.0,33.3173,33.352,33.2912,33.3433,12500.0
2013-01-28 11:40:00,38.39,38.4,38.35,38.38,13700.0,33.326,33.3347,33.2912,33.3173,13700.0
2013-01-28 11:50:00,38.38,38.41,38.37,38.41,6800.0,33.3173,33.3433,33.3086,33.3433,6800.0
2013-01-28 12:00:00,38.41,38.43,38.38,38.38,29900.0,33.3433,33.3607,33.3173,33.3173,29900.0
2013-01-28 12:10:00,38.38,38.38,38.33,38.34,18200.0,33.3173,33.3173,33.2739,33.2826,18200.0
2013-01-28 12:20:00,38.33,38.36,38.3,38.36,13100.0,33.2739,33.2999,33.2478,33.2999,13100.0
2013-01-28 12:30:00,38.36,38.39,38.35,38.37,18300.0,33.2999,33.326,33.2912,33.3086,18300.0
2013-01-28 12:40:00,38.37,38.42,38.36,38.38,28500.0,33.3086,33.352,33.2999,33.3173,28500.0
2013-01-28 12:50:00,38.38,38.41,38.37,38.4,12300.0,33.3173,33.3433,33.3086,33.3347,12300.0
2013-01-28 13:00:00,38.4,38.42,38.36,38.38,27400.0,33.3347,33.352,33.2999,33.3173,27400.0
2013-01-28 13:10:00,38.38,38.43,38.37,38.42,27500.0,33.3173,33.3607,33.3086,33.352,27500.0
2013-01-28 13:20:00,38.42,38.5,38.41,38.48,30400.0,33.352,33.4215,33.3433,33.4041,30400.0
2013-01-28 13:30:00,38.49,38.59,38.49,38.58,28000.0,33.4128,33.4996,33.4128,33.4909,28000.0
2013-01-28 13:40:00,38.58,38.58,38.52,38.54,25100.0,33.4909,33.4909,33.4388,33.4562,25100.0
2013-01-28 13:50:00,38.54,38.6,38.54,38.57,15900.0,33.4562,33.5083,33.4562,33.4822,15900.0
2013-01-28 14:00:00,38.57,38.6,38.56,38.6,26000.0,33.4822,33.5083,33.4735,33.5083,26000.0
2013-01-28 14:10:00,38.61,38.71,38.6,38.7,23700.0,33.517,33.6038,33.5083,33.5951,23700.0
2013-01-28 14:20:00,38.68,38.73,38.65,38.71,36900.0,33.5777,33.6211,33.5517,33.6038,36900.0
2013-01-28 14:30:00,38.72,38.79,38.71,38.77,28900.0,33.6124,33.6732,33.6038,33.6558,28900.0
2013-01-28 14:40:00,38.78,38.85,38.72,38.83,33200.0,33.6645,33.7253,33.6124,33.7079,33200.0
2013-01-28 14:50:00,38.82,38.83,38.7,38.72,37600.0,33.6992,33.7079,33.5951,33.6124,37600.0
2013-01-28 15:00:00,38.72,38.73,38.68,38.73,46500.0,33.6124,33.6211,33.5777,33.6211,46500.0
2013-01-28 15:10:00,38.73,38.78,38.7,38.77,54100.0,33.6211,33.6645,33.5951,33.6558,54100.0
2013-01-28 15:20:00,38.77,38.77,38.61,38.67,50700.0,33.6558,33.6558,33.517,33.569,50700.0
2013-01-28 15:30:00,38.68,38.76,38.67,38.68,58600.0,33.5777,33.6472,33.569,33.5777,58600.0
2013-01-28 15:40:00,38.68,38.75,38.66,38.7,59800.0,33.5777,33.6385,33.5604,33.5951,59800.0
2013-01-28 15:50:00,38.71,38.71,38.64,38.67,121400.0,33.6038,33.6038,33.543,33.569,121400.0
2013-01-29 09:30:00,38.75,38.8,38.62,38.75,71000.0,33.6385,33.6819,33.5256,33.6385,71000.0
2013-01-29 09:40:00,38.75,39.29,38.75,39.19,162600.0,33.6385,34.1073,33.6385,34.0204,162600.0
2013-01-29 09:50:00,39.18,39.21,38.98,39.04,53400.0,34.0118,34.0378,33.8381,33.8902,53400.0
2013-01-29 10:00:00,39.03,39.12,38.81,38.89,64200.0,33.8815,33.9597,33.6906,33.76,64200.0
2013-01-29 10:10:00,38.88,39.15,38.84,39.15,66400.0,33.7513,33.9857,33.7166,33.9857,66400.0
2013-01-29 10:20:00,39.15,39.23,39.05,39.21,67100.0,33.9857,34.0552,33.8989,34.0378,67100.0
2013-01-29 10:30:00,39.21,39.3,39.19,39.2,30600.0,34.0378,34.1159,34.0204,34.0291,30600.0
2013-01-29 10:40:00,39.19,39.23,39.11,39.12,70600.0,34.0204,34.0552,33.951,33.9597,70600.0
2013-01-29 10:50:00,39.11,39.15,39.08,39.12,57000.0,33.951,33.9857,33.925,33.9597,57000.0
2013-01-29 11:00:00,39.12,39.21,39.11,39.19,57200.0,33.9597,34.0378,33.951,34.0204,57200.0
2013-01-29 11:10:00,39.19,39.42,39.16,39.38,110900.0,34.0204,34.2201,33.9944,34.1854,110900.0
2013-01-29 11:20:00,39.36,39.39,39.18,39.19,71900.0,34.168,34.1941,34.0118,34.0204,71900.0
2013-01-29 11:30:00,39.2,39.36,39.18,39.35,34200.0,34.0291,34.168,34.0118,34.1593,34200.0
2013-01-29 11:40:00,39.34,39.35,39.26,39.27,13800.0,34.1507,34.1593,34.0812,34.0899,13800.0
2013-01-29 11:50:00,39.25,39.31,39.16,39.3,38400.0,34.0725,34.1246,33.9944,34.1159,38400.0
2013-01-29 12:00:00,39.28,39.3,39.25,39.28,14100.0,34.0986,34.1159,34.0725,34.0986,14100.0
2013-01-29 12:10:00,39.28,39.4,39.28,39.4,45200.0,34.0986,34.2027,34.0986,34.2027,45200.0
2013-01-29 12:20:00,39.4,39.47,39.38,39.38,42600.0,34.2027,34.2635,34.1854,34.1854,42600.0
2013-01-29 12:30:00,39.38,39.44,39.37,39.44,22500.0,34.1854,34.2375,34.1767,34.2375,22500.0
2013-01-29 12:40:00,39.45,39.46,39.39,39.41,18300.0,34.2461,34.2548,34.1941,34.2114,18300.0
2013-01-29 12:50:00,39.41,39.54,39.41,39.54,39100.0,34.2114,34.3243,34.2114,34.3243,39100.0
2013-01-29 13:00:00,39.54,39.61,39.53,39.58,55300.0,34.3243,34.385,34.3156,34.359,55300.0
2013-01-29 13:10:00,39.58,39.64,39.55,39.57,118700.0,34.359,34.4111,34.333,34.3503,118700.0
2013-01-29 13:20:00,39.57,39.62,39.56,39.57,59200.0,34.3503,34.3937,34.3416,34.3503,59200.0
2013-01-29 13:30:00,39.57,39.64,39.56,39.61,38300.0,34.3503,34.4111,34.3416,34.385,38300.0
2013-01-29 13:40:00,39.61,39.62,39.59,39.59,28100.0,34.385,34.3937,34.3677,34.3677,28100.0
2013-01-29 13:50:00,39.6,39.65,39.53,39.53,78100.0,34.3764,34.4198,34.3156,34.3156,78100.0
2013-01-29 14:00:00,39.52,39.55,39.46,39.55,121300.0,34.3069,34.333,34.2548,34.333,121300.0
2013-01-29 14:10:00,39.54,39.55,39.44,39.47,27200.0,34.3243,34.333,34.2375,34.2635,27200.0
2013-01-29 14:20:00,39.47,39.49,39.45,39.47,25800.0,34.2635,34.2809,34.2461,34.2635,25800.0
2013-01-29 14:30:00,39.46,39.5,39.45,39.5,22400.0,34.2548,34.2896,34.2461,34.2896,22400.0
2013-01-29 14:40:00,39.49,39.55,39.46,39.52,72000.0,34.2809,34.333,34.2548,34.3069,72000.0
2013-01-29 14:50:00,39.52,39.53,39.47,39.5,48800.0,34.3069,34.3156,34.2635,34.2896,48800.0
2013-01-29 15:00:00,39.51,39.54,39.48,39.51,63800.0,34.2982,34.3243,34.2722,34.2982,63800.0
2013-01-29 15:10:00,39.52,39.54,39.48,39.51,85500.0,34.3069,34.3243,34.2722,34.2982,85500.0
2013-01-29 15:20:00,39.5,39.52,39.45,39.52,89800.0,34.2896,34.3069,34.2461,34.3069,89800.0
2013-01-29 15:30:00,39.51,39.54,39.5,39.5,39300.0,34.2982,34.3243,34.2896,34.2896,39300.0
2013-01-29 15:40:00,39.5,39.54,39.46,39.49,278400.0,34.2896,34.3243,34.2548,34.2809,278400.0
2013-01-29 15:50:00,39.49,39.5,39.42,39.43,209600.0,34.2809,34.2896,34.2201,34.2288,209600.0
2013-01-30 09:30:00,39.3,39.39,39.22,39.39,47600.0,34.1159,34.1941,34.0465,34.1941,47600.0
2013-01-30 09:40:00,39.37,39.43,39.32,39.43,46400.0,34.1767,34.2288,34.1333,34.2288,46400.0
2013-01-30 09:50:00,39.43,39.49,39.37,39.42,37100.0,34.2288,34.2809,34.1767,34.2201,37100.0
2013-01-30 10:00:00,39.41,39.53,39.41,39.49,87100.0,34.2114,34.3156,34.2114,34.2809,87100.0
2013-01-30 10:10:00,39.49,39.56,39.49,39.55,29900.0,34.2809,34.3416,34.2809,34.333,29900.0
2013-01-30 10:20:00,39.55,39.55,39.46,39.51,48500.0,34.333,34.333,34.2548,34.2982,48500.0
2013-01-30 10:30:00,39.51,39.58,39.45,39.46,44300.0,34.2982,34.359,34.2461,34.2548,44300.0
2013-01-30 10:40:00,39.48,39.52,39.47,39.47,31300.0,34.2722,34.3069,34.2635,34.2635,31300.0
2013-01-30 10:50:00,39.46,39.47,39.37,39.38,13600.0,34.2548,34.2635,34.1767,34.1854,13600.0
2013-01-30 11:00:00,39.38,39.38,39.29,39.32,69800.0,34.1854,34.1854,34.1073,34.1333,69800.0
2013-01-30 11:10:00,39.33,39.33,39.28,39.31,32100.0,34.142,34.142,34.0986,34.1246,32100.0
2013-01-30 11:20:00,39.31,39.31,39.26,39.26,29300.0,34.1246,34.1246,34.0812,34.0812,29300.0
2013-01-30 11:30:00,39.27,39.35,39.26,39.35,26500.0,34.0899,34.1593,34.0812,34.1593,26500.0
2013-01-30 11:40:00,39.35,39.4,39.33,39.37,123600.0,34.1593,34.2027,34.142,34.1767,123600.0
2013-01-30 11:50:00,39.39,39.4,39.37,39.37,14500.0,34.1941,34.2027,34.1767,34.1767,14500.0
2013-01-30 12:00:00,39.36,39.36,39.26,39.28,27800.0,34.168,34.168,34.0812,34.0986,27800.0
2013-01-30 12:10:00,39.28,39.29,39.26,39.27,12300.0,34.0986,34.1073,34.0812,34.0899,12300.0
2013-01-30 12:20:00,39.28,39.3,39.26,39.29,27000.0,34.0986,34.1159,34.0812,34.1073,27000.0
2013-01-30 12:30:00,39.28,39.32,39.27,39.31,25800.0,34.0986,34.1333,34.0899,34.1246,25800.0
2013-01-30 12:40:00,39.31,39.36,39.3,39.34,24700.0,34.1246,34.168,34.1159,34.1507,24700.0
2013-01-30 12:50:00,39.34,39.34,39.28,39.34,13800.0,34.1507,34.1507,34.0986,34.1507,13800.0
2013-01-30 13:00:00,39.32,39.33,39.25,39.29,30900.0,34.1333,34.142,34.0725,34.1073,30900.0
2013-01-30 13:10:00,39.29,39.33,39.26,39.29,15900.0,34.1073,34.142,34.0812,34.1073,15900.0
2013-01-30 13:20:00,39.29,39.31,39.27,39.31,22100.0,34.1073,34.1246,34.0899,34.1246,22100.0
2013-01-30 13:30:00,39.32,39.34,39.29,39.3,14200.0,34.1333,34.1507,34.1073,34.1159,14200.0
2013-01-30 13:40:00,39.3,39.32,39.28,39.29,17200.0,34.1159,34.1333,34.0986,34.1073,17200.0
2013-01-30 13:50:00,39.29,39.34,39.28,39.29,28800.0,34.1073,34.1507,34.0986,34.1073,28800.0
2013-01-30 14:00:00,39.3,39.35,39.24,39.24,131400.0,34.1159,34.1593,34.0638,34.0638,131400.0
2013-01-30 14:10:00,39.23,39.27,39.11,39.14,74900.0,34.0552,34.0899,33.951,33.977,74900.0
2013-01-30 14:20:00,39.14,39.21,39.13,39.19,56900.0,33.977,34.0378,33.9684,34.0204,56900.0
2013-01-30 14:30:00,39.2,39.23,39.15,39.17,30700.0,34.0291,34.0552,33.9857,34.0031,30700.0
2013-01-30 14:40:00,39.17,39.19,39.13,39.15,46600.0,34.0031,34.0204,33.9684,33.9857,46600.0
2013-01-30 14:50:00,39.17,39.19,39.13,39.15,107600.0,34.0031,34.0204,33.9684,33.9857,107600.0
2013-01-30 15:00:00,39.15,39.17,39.12,39.15,123700.0,33.9857,34.0031,33.9597,33.9857,123700.0
2013-01-30 15:10:00,39.16,39.16,39.07,39.11,91600.0,33.9944,33.9944,33.9163,33.951,91600.0
2013-01-30 15:20:00,39.11,39.16,39.07,39.15,289600.0,33.951,33.9944,33.9163,33.9857,289600.0
2013-01-30 15:30:00,39.15,39.21,39.14,39.19,213700.0,33.9857,34.0378,33.977,34.0204,213700.0
2013-01-30 15:40:00,39.19,39.26,39.14,39.19,233300.0,34.0204,34.0812,33.977,34.0204,233300.0
2013-01-30 15:50:00,39.18,39.22,39.11,39.16,209700.0,34.0118,34.0465,33.951,33.9944,209700.0
2013-01-31 09:30:00,39.16,39.25,39.05,39.06,29200.0,33.9944,34.0725,33.8989,33.9076,29200.0
2013-01-31 09:40:00,39.07,39.19,39.01,39.05,58100.0,33.9163,34.0204,33.8642,33.8989,58100.0
2013-01-31 09:50:00,39.05,39.17,39.04,39.07,41700.0,33.8989,34.0031,33.8902,33.9163,41700.0
2013-01-31 10:00:00,39.08,39.1,39.0,39.02,19100.0,33.925,33.9423,33.8555,33.8729,19100.0
2013-01-31 10:10:00,39.02,39.05,39.0,39.01,20500.0,33.8729,33.8989,33.8555,33.8642,20500.0
2013-01-31 10:20:00,39.01,39.11,33.76,33.8,939600.0,33.8642,33.951,29.3067,29.3414,939600.0
2013-01-31 10:30:00,33.8,34.0,28.37,28.37,1431800.0,29.3414,29.5151,24.6277,24.6277,1431800.0
2013-01-31 10:40:00,30.0,31.33,28.4,30.8,3705700.0,26.0427,27.1973,24.6538,26.7372,3705700.0
2013-01-31 10:50:00,30.8,33.25,30.45,31.85,5396200.0,26.7372,28.864,26.4333,27.6487,5396200.0
2013-01-31 11:00:00,31.85,31.85,31.0,31.16,594600.0,27.6487,27.6487,26.9108,27.0497,594600.0
2013-01-31 11:10:00,31.16,31.16,31.16,31.16,0.0,27.0497,27.0497,27.0497,27.0497,0.0
2013-01-31 11:20:00,31.16,31.16,31.16,31.16,0.0,27.0497,27.0497,27.0497,27.0497,0.0
2013-01-31 11:30:00,31.16,31.16,31.16,31.16,0.0,27.0497,27.0497,27.0497,27.0497,0.0
2013-01-31 11:40:00,31.16,32.35,31.0,31.99,3365100.0,27.0497,28.0827,26.9108,27.7702,3365100.0
2013-01-31 11:50:00,32.0,32.18,31.5,31.85,1568200.0,27.7789,27.9351,27.3448,27.6487,1568200.0
2013-01-31 12:00:00,31.84,32.2,31.66,31.74,866900.0,27.64,27.9525,27.4837,27.5532,866900.0
2013-01-31 12:10:00,31.79,31.94,31.2,31.25,846800.0,27.5966,27.7268,27.0844,27.1278,846800.0
2013-01-31 12:20:00,31.25,31.33,31.0,31.18,829800.0,27.1278,27.1973,26.9108,27.067,829800.0
2013-01-31 12:30:00,31.18,31.59,31.05,31.53,801600.0,27.067,27.423,26.9542,27.3709,801600.0
2013-01-31 12:40:00,31.53,32.06,31.44,31.84,966900.0,27.3709,27.831,27.2927,27.64,966900.0
2013-01-31 12:50:00,31.84,32.12,31.83,32.07,952600.0,27.64,27.883,27.6313,27.8396,952600.0
2013-01-31 13:00:00,32.07,32.39,32.01,32.28,652600.0,27.8396,28.1174,27.7876,28.0219,652600.0
2013-01-31 13:10:00,32.29,32.35,32.05,32.11,293600.0,28.0306,28.0827,27.8223,27.8744,293600.0
2013-01-31 13:20:00,32.11,32.4,31.95,32.4,464900.0,27.8744,28.1261,27.7355,28.1261,464900.0
2013-01-31 13:30:00,32.4,32.6,32.15,32.57,568000.0,28.1261,28.2997,27.9091,28.2737,568000.0
2013-01-31 13:40:00,32.57,32.8,32.43,32.51,586100.0,28.2737,28.4733,28.1522,28.2216,586100.0
2013-01-31 13:50:00,32.51,32.61,32.46,32.5,281400.0,28.2216,28.3084,28.1782,28.2129,281400.0
2013-01-31 14:00:00,32.49,32.53,31.98,32.04,1520800.0,28.2042,28.239,27.7615,27.8136,1520800.0
2013-01-31 14:10:00,32.05,32.52,32.04,32.43,490300.0,27.8223,28.2303,27.8136,28.1522,490300.0
2013-01-31 14:20:00,32.44,32.51,32.4,32.42,341700.0,28.1608,28.2216,28.1261,28.1435,341700.0
2013-01-31 14:30:00,32.42,32.75,32.42,32.63,604500.0,28.1435,28.4299,28.1435,28.3258,604500.0
2013-01-31 14:40:00,32.63,32.69,32.43,32.57,944800.0,28.3258,28.3779,28.1522,28.2737,944800.0
2013-01-31 14:50:00,32.57,32.65,32.25,32.25,375500.0,28.2737,28.3431,27.9959,27.9959,375500.0
2013-01-31 15:00:00,32.25,32.34,31.82,31.93,442200.0,27.9959,28.074,27.6226,27.7181,442200.0
2013-01-31 15:10:00,31.93,32.07,31.92,32.01,1061600.0,27.7181,27.8396,27.7094,27.7876,1061600.0
2013-01-31 15:20:00,32.01,32.01,31.63,31.83,754000.0,27.7876,27.7876,27.4577,27.6313,754000.0
2013-01-31 15:30:00,31.83,32.65,31.64,32.15,1145600.0,27.6313,28.3431,27.4664,27.9091,1145600.0
2013-01-31 15:40:00,32.15,32.62,32.07,32.42,1953600.0,27.9091,28.3171,27.8396,28.1435,1953600.0
2013-01-31 15:50:00,32.4,32.5,32.14,32.36,1282900.0,28.1261,28.2129,27.9004,28.0914,1282900.0
2013-02-01 09:30:00,32.98,33.25,32.37,33.23,860000.0,28.6296,28.864,28.1001,28.8466,860000.0
2013-02-01 09:40:00,33.22,33.71,33.19,33.28,1731900.0,28.8379,29.2633,28.8119,28.89,1731900.0
2013-02-01 09:50:00,33.28,33.46,32.8,32.84,617300.0,28.89,29.0463,28.4733,28.5081,617300.0
2013-02-01 10:00:00,32.84,33.24,32.84,33.17,387500.0,28.5081,28.8553,28.5081,28.7945,387500.0
2013-02-01 10:10:00,33.17,33.33,33.01,33.04,267500.0,28.7945,28.9334,28.6556,28.6817,267500.0
2013-02-01 10:20:00,33.04,33.05,32.66,32.79,516600.0,28.6817,28.6904,28.3518,28.4647,516600.0
2013-02-01 10:30:00,32.8,32.81,32.32,32.5,360500.0,28.4733,28.482,28.0567,28.2129,360500.0
2013-02-01 10:40:00,32.5,32.96,32.5,32.88,238400.0,28.2129,28.6122,28.2129,28.5428,238400.0
2013-02-01 10:50:00,32.87,32.9,32.54,32.68,177300.0,28.5341,28.5602,28.2476,28.3692,177300.0
2013-02-01 11:00:00,32.69,32.69,32.52,32.58,117600.0,28.3779,28.3779,28.2303,28.2824,117600.0
2013-02-01 11:10:00,32.57,32.61,32.5,32.56,150100.0,28.2737,28.3084,28.2129,28.265,150100.0
2013-02-01 11:20:00,32.56,32.59,32.38,32.48,225300.0,28.265,28.291,28.1088,28.1956,225300.0
2013-02-01 11:30:00,32.48,32.48,32.06,32.23,457600.0,28.1956,28.1956,27.831,27.9785,457600.0
2013-02-01 11:40:00,32.24,32.24,32.06,32.09,225600.0,27.9872,27.9872,27.831,27.857,225600.0
2013-02-01 11:50:00,32.09,32.18,31.82,32.11,447500.0,27.857,27.9351,27.6226,27.8744,447500.0
2013-02-01 12:00:00,32.1,32.29,32.1,32.19,212200.0,27.8657,28.0306,27.8657,27.9438,212200.0
2013-02-01 12:10:00,32.18,32.26,32.07,32.14,191500.0,27.9351,28.0046,27.8396,27.9004,191500.0
2013-02-01 12:20:00,32.15,32.25,32.01,32.21,139100.0,27.9091,27.9959,27.7876,27.9612,139100.0
2013-02-01 12:30:00,32.22,32.49,32.21,32.38,181800.0,27.9699,28.2042,27.9612,28.1088,181800.0
2013-02-01 12:40:00,32.38,32.38,32.16,32.27,131700.0,28.1088,28.1088,27.9178,28.0133,131700.0
2013-02-01 12:50:00,32.26,32.45,32.26,32.4,175100.0,28.0046,28.1695,28.0046,28.1261,175100.0
2013-02-01 13:00:00,32.4,32.41,32.21,32.24,107900.0,28.1261,28.1348,27.9612,27.9872,107900.0
2013-02-01 13:10:00,32.24,32.42,32.24,32.39,101200.0,27.9872,28.1435,27.9872,28.1174,101200.0
2013-02-01 13:20:00,32.4,32.41,32.27,32.36,106100.0,28.1261,28.1348,28.0133,28.0914,106100.0
2013-02-01 13:30:00,32.34,32.44,32.32,32.41,81600.0,28.074,28.1608,28.0567,28.1348,81600.0
2013-02-01 13:40:00,32.4,32.47,32.37,32.46,175400.0,28.1261,28.1869,28.1001,28.1782,175400.0
2013-02-01 13:50:00,32.46,32.48,32.4,32.47,91200.0,28.1782,28.1956,28.1261,28.1869,91200.0
2013-02-01 14:00:00,32.47,32.48,32.39,32.41,82000.0,28.1869,28.1956,28.1174,28.1348,82000.0
2013-02-01 14:10:00,32.41,32.48,32.39,32.43,95200.0,28.1348,28.1956,28.1174,28.1522,95200.0
2013-02-01 14:20:00,32.43,32.64,32.42,32.59,152900.0,28.1522,28.3345,28.1435,28.291,152900.0
2013-02-01 14:30:00,32.59,32.65,32.54,32.64,178100.0,28.291,28.3431,28.2476,28.3345,178100.0
2013-02-01 14:40:00,32.64,32.91,32.64,32.79,203800.0,28.3345,28.5688,28.3345,28.4647,203800.0
2013-02-01 14:50:00,32.79,32.83,32.58,32.59,152100.0,28.4647,28.4994,28.2824,28.291,152100.0
2013-02-01 15:00:00,32.59,32.83,32.56,32.81,183900.0,28.291,28.4994,28.265,28.482,183900.0
2013-02-01 15:10:00,32.81,32.88,32.79,32.79,273800.0,28.482,28.5428,28.4647,28.4647,273800.0
2013-02-01 15:20:00,32.79,32.84,32.65,32.67,267400.0,28.4647,28.5081,28.3431,28.3605,267400.0
2013-02-01 15:30:00,32.68,32.69,32.6,32.61,206100.0,28.3692,28.3779,28.2997,28.3084,206100.0
2013-02-01 15:40:00,32.61,32.75,32.61,32.69,398700.0,28.3084,28.4299,28.3084,28.3779,398700.0
2013-02-01 15:50:00,32.69,32.71,32.6,32.68,397000.0,28.3779,28.3952,28.2997,28.3692,397000.0
2013-02-04 09:30:00,32.17,32.32,31.45,31.52,433200.0,27.9265,28.0567,27.3014,27.3622,433200.0
2013-02-04 09:40:00,31.53,32.0,31.5,31.97,370200.0,27.3709,27.7789,27.3448,27.7528,370200.0
2013-02-04 09:50:00,31.99,32.07,31.82,32.07,131300.0,27.7702,27.8396,27.6226,27.8396,131300.0
2013-02-04 10:00:00,32.06,32.08,31.85,31.89,102800.0,27.831,27.8483,27.6487,27.6834,102800.0
2013-02-04 10:10:00,31.89,32.03,31.76,31.93,110700.0,27.6834,27.8049,27.5705,27.7181,110700.0
2013-02-04 10:20:00,31.92,32.09,31.91,32.05,94400.0,27.7094,27.857,27.7007,27.8223,94400.0
2013-02-04 10:30:00,32.05,32.07,31.83,31.99,112300.0,27.8223,27.8396,27.6313,27.7702,112300.0
2013-02-04 10:40:00,31.99,31.99,31.7,31.73,95000.0,27.7702,27.7702,27.5184,27.5445,95000.0
2013-02-04 10:50:00,31.74,31.89,31.71,31.83,86400.0,27.5532,27.6834,27.5271,27.6313,86400.0
2013-02-04 11:00:00,31.83,31.88,31.7,31.72,69900.0,27.6313,27.6747,27.5184,27.5358,69900.0
2013-02-04 11:10:00,31.73,31.83,31.61,31.78,154300.0,27.5445,27.6313,27.4403,27.5879,154300.0
2013-02-04 11:20:00,31.79,31.87,31.76,31.77,79800.0,27.5966,27.666,27.5705,27.5792,79800.0
2013-02-04 11:30:00,31.77,31.81,31.74,31.79,60300.0,27.5792,27.6139,27.5532,27.5966,60300.0
2013-02-04 11:40:00,31.78,31.86,31.73,31.85,77400.0,27.5879,27.6573,27.5445,27.6487,77400.0
2013-02-04 11:50:00,31.86,31.87,31.78,31.79,83100.0,27.6573,27.666,27.5879,27.5966,83100.0
2013-02-04 12:00:00,31.79,31.81,31.76,31.79,146800.0,27.5966,27.6139,27.5705,27.5966,146800.0
2013-02-04 12:10:00,31.81,32.03,31.8,31.94,200100.0,27.6139,27.8049,27.6053,27.7268,200100.0
2013-02-04 12:20:00,31.94,32.07,31.92,32.07,212400.0,27.7268,27.8396,27.7094,27.8396,212400.0
2013-02-04 12:30:00,32.06,32.17,32.05,32.16,134300.0,27.831,27.9265,27.8223,27.9178,134300.0
2013-02-04 12:40:00,32.14,32.23,31.81,31.84,798400.0,27.9004,27.9785,27.6139,27.64,798400.0
2013-02-04 12:50:00,31.86,31.94,31.74,31.79,193600.0,27.6573,27.7268,27.5532,27.5966,193600.0
2013-02-04 13:00:00,31.79,31.88,31.63,31.69,171900.0,27.5966,27.6747,27.4577,27.5098,171900.0
2013-02-04 13:10:00,31.69,31.75,31.66,31.67,77000.0,27.5098,27.5619,27.4837,27.4924,77000.0
2013-02-04 13:20:00,31.67,31.75,31.55,31.62,110700.0,27.4924,27.5619,27.3882,27.449,110700.0
2013-02-04 13:30:00,31.61,31.62,31.55,31.6,87900.0,27.4403,27.449,27.3882,27.4316,87900.0
2013-02-04 13:40:00,31.6,31.61,31.49,31.5,151800.0,27.4316,27.4403,27.3362,27.3448,151800.0
2013-02-04 13:50:00,31.5,31.63,31.49,31.58,107300.0,27.3448,27.4577,27.3362,27.4143,107300.0
2013-02-04 14:00:00,31.59,31.65,31.54,31.62,64500.0,27.423,27.475,27.3796,27.449,64500.0
2013-02-04 14:10:00,31.63,31.66,31.53,31.53,77000.0,27.4577,27.4837,27.3709,27.3709,77000.0
2013-02-04 14:20:00,31.53,31.6,31.51,31.6,70600.0,27.3709,27.4316,27.3535,27.4316,70600.0
2013-02-04 14:30:00,31.58,31.62,31.55,31.55,86800.0,27.4143,27.449,27.3882,27.3882,86800.0
2013-02-04 14:40:00,31.54,31.63,31.53,31.61,108500.0,27.3796,27.4577,27.3709,27.4403,108500.0
2013-02-04 14:50:00,31.6,31.61,31.52,31.53,98300.0,27.4316,27.4403,27.3622,27.3709,98300.0
2013-02-04 15:00:00,31.52,31.6,31.51,31.56,98300.0,27.3622,27.4316,27.3535,27.3969,98300.0
2013-02-04 15:10:00,31.56,31.61,31.53,31.58,120500.0,27.3969,27.4403,27.3709,27.4143,120500.0
2013-02-04 15:20:00,31.58,31.59,31.52,31.55,182900.0,27.4143,27.423,27.3622,27.3882,182900.0
2013-02-04 15:30:00,31.54,31.6,31.52,31.58,199400.0,27.3796,27.4316,27.3622,27.4143,199400.0
2013-02-04 15:40:00,31.57,31.61,31.52,31.52,249300.0,27.4056,27.4403,27.3622,27.3622,249300.0
2013-02-04 15:50:00,31.53,31.56,31.5,31.56,383200.0,27.3709,27.3969,27.3448,27.3969,383200.0
2013-02-05 09:30:00,31.17,31.43,31.0,31.3,400300.0,27.0584,27.2841,26.9108,27.1712,400300.0
2013-02-05 09:40:00,31.3,31.3,30.91,30.95,373800.0,27.1712,27.1712,26.8327,26.8674,373800.0
2013-02-05 09:50:00,30.96,31.17,30.72,30.9,247400.0,26.8761,27.0584,26.6677,26.824,247400.0
2013-02-05 10:00:00,30.9,31.02,30.51,30.61,397900.0,26.824,26.9281,26.4854,26.5722,397900.0
2013-02-05 10:10:00,30.61,30.91,30.59,30.9,326000.0,26.5722,26.8327,26.5549,26.824,326000.0
2013-02-05 10:20:00,30.88,30.97,30.85,30.9,236600.0,26.8066,26.8847,26.7806,26.824,236600.0
2013-02-05 10:30:00,30.9,30.96,30.78,30.93,122600.0,26.824,26.8761,26.7198,26.85,122600.0
2013-02-05 10:40:00,30.93,30.98,30.83,30.91,98200.0,26.85,26.8934,26.7632,26.8327,98200.0
2013-02-05 10:50:00,30.91,31.02,30.86,31.0,362100.0,26.8327,26.9281,26.7893,26.9108,362100.0
2013-02-05 11:00:00,31.0,31.03,30.82,30.86,227800.0,26.9108,26.9368,26.7545,26.7893,227800.0
2013-02-05 11:10:00,30.86,30.96,30.73,30.9,144700.0,26.7893,26.8761,26.6764,26.824,144700.0
2013-02-05 11:20:00,30.91,30.99,30.85,30.93,73000.0,26.8327,26.9021,26.7806,26.85,73000.0
2013-02-05 11:30:00,30.92,31.14,30.86,31.07,386400.0,26.8413,27.0323,26.7893,26.9716,386400.0
2013-02-05 11:40:00,31.07,31.1,30.81,30.84,214600.0,26.9716,26.9976,26.7458,26.7719,214600.0
2013-02-05 11:50:00,30.84,30.95,30.84,30.89,99700.0,26.7719,26.8674,26.7719,26.8153,99700.0
2013-02-05 12:00:00,30.89,30.9,30.75,30.79,96500.0,26.8153,26.824,26.6938,26.7285,96500.0
2013-02-05 12:10:00,30.79,30.95,30.75,30.93,230100.0,26.7285,26.8674,26.6938,26.85,230100.0
2013-02-05 12:20:00,30.93,30.96,30.84,30.85,99600.0,26.85,26.8761,26.7719,26.7806,99600.0
2013-02-05 12:30:00,30.84,30.96,30.8,30.9,111600.0,26.7719,26.8761,26.7372,26.824,111600.0
2013-02-05 12:40:00,30.9,30.91,30.81,30.83,100100.0,26.824,26.8327,26.7458,26.7632,100100.0
2013-02-05 12:50:00,30.82,30.84,30.76,30.8,122000.0,26.7545,26.7719,26.7024,26.7372,122000.0
2013-02-05 13:00:00,30.8,30.84,30.75,30.83,138400.0,26.7372,26.7719,26.6938,26.7632,138400.0
2013-02-05 13:10:00,30.82,30.84,30.76,30.76,41500.0,26.7545,26.7719,26.7024,26.7024,41500.0
2013-02-05 13:20:00,30.75,30.79,30.75,30.76,96200.0,26.6938,26.7285,26.6938,26.7024,96200.0
2013-02-05 13:30:00,30.76,30.8,30.74,30.78,102200.0,26.7024,26.7372,26.6851,26.7198,102200.0
2013-02-05 13:40:00,30.78,30.8,30.75,30.77,86800.0,26.7198,26.7372,26.6938,26.7111,86800.0
2013-02-05 13:50:00,30.77,30.82,30.75,30.79,205800.0,26.7111,26.7545,26.6938,26.7285,205800.0
2013-02-05 14:00:00,30.8,30.81,30.75,30.78,186000.0,26.7372,26.7458,26.6938,26.7198,186000.0
2013-02-05 14:10:00,30.78,30.79,30.71,30.71,133600.0,26.7198,26.7285,26.659,26.659,133600.0
2013-02-05 14:20:00,30.71,30.8,30.69,30.73,351500.0,26.659,26.7372,26.6417,26.6764,351500.0
2013-02-05 14:30:00,30.73,30.81,30.69,30.76,242500.0,26.6764,26.7458,26.6417,26.7024,242500.0
2013-02-05 14:40:00,30.75,30.76,30.68,30.72,237900.0,26.6938,26.7024,26.633,26.6677,237900.0
2013-02-05 14:50:00,30.7,30.74,30.63,30.64,159600.0,26.6504,26.6851,26.5896,26.5983,159600.0
2013-02-05 15:00:00,30.64,30.66,30.53,30.53,227100.0,26.5983,26.6156,26.5028,26.5028,227100.0
2013-02-05 15:10:00,30.52,30.56,30.41,30.51,345900.0,26.4941,26.5288,26.3986,26.4854,345900.0
2013-02-05 15:20:00,30.52,30.76,30.51,30.75,382900.0,26.4941,26.7024,26.4854,26.6938,382900.0
2013-02-05 15:30:00,30.75,30.82,30.59,30.77,877200.0,26.6938,26.7545,26.5549,26.7111,877200.0
2013-02-05 15:40:00,30.77,30.8,30.65,30.68,711700.0,26.7111,26.7372,26.607,26.633,711700.0
2013-02-05 15:50:00,30.68,30.94,30.66,30.9,858000.0,26.633,26.8587,26.6156,26.824,858000.0
2013-02-06 09:30:00,30.81,31.53,30.68,31.49,151400.0,26.7458,27.3709,26.633,27.3362,151400.0
2013-02-06 09:40:00,31.49,31.55,31.44,31.5,310800.0,27.3362,27.3882,27.2927,27.3448,310800.0
2013-02-06 09:50:00,31.5,31.53,31.1,31.12,124400.0,27.3448,27.3709,26.9976,27.015,124400.0
2013-02-06 10:00:00,31.12,31.35,31.0,31.3,111200.0,27.015,27.2146,26.9108,27.1712,111200.0
2013-02-06 10:10:00,31.31,31.32,30.96,30.98,251200.0,27.1799,27.1886,26.8761,26.8934,251200.0
2013-02-06 10:20:00,30.98,31.16,30.93,31.15,183100.0,26.8934,27.0497,26.85,27.041,183100.0
2013-02-06 10:30:00,31.16,31.29,31.14,31.21,136800.0,27.0497,27.1625,27.0323,27.0931,136800.0
2013-02-06 10:40:00,31.22,31.3,31.11,31.16,171700.0,27.1018,27.1712,27.0063,27.0497,171700.0
2013-02-06 10:50:00,31.16,31.21,31.13,31.21,80700.0,27.0497,27.0931,27.0236,27.0931,80700.0
2013-02-06 11:00:00,31.2,31.23,31.17,31.18,92000.0,27.0844,27.1104,27.0584,27.067,92000.0
2013-02-06 11:10:00,31.19,31.24,31.16,31.23,69500.0,27.0757,27.1191,27.0497,27.1104,69500.0
2013-02-06 11:20:00,31.23,31.26,31.22,31.25,42400.0,27.1104,27.1365,27.1018,27.1278,42400.0
2013-02-06 11:30:00,31.25,31.34,31.24,31.34,121200.0,27.1278,27.2059,27.1191,27.2059,121200.0
2013-02-06 11:40:00,31.35,31.4,31.29,31.4,73900.0,27.2146,27.258,27.1625,27.258,73900.0
2013-02-06 11:50:00,31.41,31.43,31.3,31.32,59700.0,27.2667,27.2841,27.1712,27.1886,59700.0
2013-02-06 12:00:00,31.3,31.43,31.3,31.43,56400.0,27.1712,27.2841,27.1712,27.2841,56400.0
2013-02-06 12:10:00,31.43,31.43,31.32,31.34,97400.0,27.2841,27.2841,27.1886,27.2059,97400.0
2013-02-06 12:20:00,31.35,31.36,31.3,31.31,91300.0,27.2146,27.2233,27.1712,27.1799,91300.0
2013-02-06 12:30:00,31.3,31.32,31.15,31.21,57800.0,27.1712,27.1886,27.041,27.0931,57800.0
2013-02-06 12:40:00,31.21,31.26,31.2,31.26,83500.0,27.0931,27.1365,27.0844,27.1365,83500.0
2013-02-06 12:50:00,31.26,31.3,31.21,31.21,93900.0,27.1365,27.1712,27.0931,27.0931,93900.0
2013-02-06 13:00:00,31.21,31.24,31.18,31.2,48900.0,27.0931,27.1191,27.067,27.0844,48900.0
2013-02-06 13:10:00,31.2,31.29,31.2,31.26,46000.0,27.0844,27.1625,27.0844,27.1365,46000.0
2013-02-06 13:20:00,31.26,31.26,31.01,31.02,108700.0,27.1365,27.1365,26.9195,26.9281,108700.0
2013-02-06 13:30:00,31.02,31.02,31.0,31.02,306200.0,26.9281,26.9281,26.9108,26.9281,306200.0
2013-02-06 13:40:00,31.02,31.34,31.0,31.3,207700.0,26.9281,27.2059,26.9108,27.1712,207700.0
2013-02-06 13:50:00,31.31,31.33,31.16,31.21,152000.0,27.1799,27.1973,27.0497,27.0931,152000.0
2013-02-06 14:00:00,31.22,31.25,31.2,31.24,53300.0,27.1018,27.1278,27.0844,27.1191,53300.0
2013-02-06 14:10:00,31.25,31.25,31.13,31.13,51300.0,27.1278,27.1278,27.0236,27.0236,51300.0
2013-02-06 14:20:00,31.13,31.2,31.11,31.14,130900.0,27.0236,27.0844,27.0063,27.0323,130900.0
2013-02-06 14:30:00,31.14,31.21,31.13,31.18,90700.0,27.0323,27.0931,27.0236,27.067,90700.0
2013-02-06 14:40:00,31.19,31.23,31.12,31.16,244500.0,27.0757,27.1104,27.015,27.0497,244500.0
2013-02-06 14:50:00,31.15,31.27,31.15,31.27,271800.0,27.041,27.1452,27.041,27.1452,271800.0
2013-02-06 15:00:00,31.28,31.28,31.2,31.21,63800.0,27.1539,27.1539,27.0844,27.0931,63800.0
2013-02-06 15:10:00,31.21,31.32,31.21,31.22,74300.0,27.0931,27.1886,27.0931,27.1018,74300.0
2013-02-06 15:20:00,31.22,31.32,31.19,31.29,144400.0,27.1018,27.1886,27.0757,27.1625,144400.0
2013-02-06 15:30:00,31.29,31.3,31.2,31.21,78500.0,27.1625,27.1712,27.0844,27.0931,78500.0
2013-02-06 15:40:00,31.2,31.29,31.19,31.21,192500.0,27.0844,27.1625,27.0757,27.0931,192500.0
2013-02-06 15:50:00,31.22,31.38,31.21,31.36,420100.0,27.1018,27.2407,27.0931,27.2233,420100.0
2013-02-07 09:30:00,31.43,31.65,31.4,31.52,97200.0,27.2841,27.475,27.258,27.3622,97200.0
2013-02-07 09:40:00,31.52,31.54,31.32,31.53,63000.0,27.3622,27.3796,27.1886,27.3709,63000.0
2013-02-07 09:50:00,31.53,31.54,31.37,31.39,45200.0,27.3709,27.3796,27.232,27.2493,45200.0
2013-02-07 10:00:00,31.4,31.4,31.22,31.3,41100.0,27.258,27.258,27.1018,27.1712,41100.0
2013-02-07 10:10:00,31.29,31.31,31.2,31.25,78700.0,27.1625,27.1799,27.0844,27.1278,78700.0
2013-02-07 10:20:00,31.25,31.25,31.08,31.18,34200.0,27.1278,27.1278,26.9802,27.067,34200.0
2013-02-07 10:30:00,31.18,31.23,31.13,31.18,62800.0,27.067,27.1104,27.0236,27.067,62800.0
2013-02-07 10:40:00,31.18,31.19,31.1,31.18,42600.0,27.067,27.0757,26.9976,27.067,42600.0
2013-02-07 10:50:00,31.18,31.27,31.1,31.27,38800.0,27.067,27.1452,26.9976,27.1452,38800.0
2013-02-07 11:00:00,31.28,31.39,31.22,31.3,174200.0,27.1539,27.2493,27.1018,27.1712,174200.0
2013-02-07 11:10:00,31.3,31.36,31.3,31.34,56800.0,27.1712,27.2233,27.1712,27.2059,56800.0
2013-02-07 11:20:00,31.32,31.37,31.31,31.37,33300.0,27.1886,27.232,27.1799,27.232,33300.0
2013-02-07 11:30:00,31.36,31.37,31.3,31.3,53700.0,27.2233,27.232,27.1712,27.1712,53700.0
2013-02-07 11:40:00,31.32,31.35,31.3,31.31,53300.0,27.1886,27.2146,27.1712,27.1799,53300.0
2013-02-07 11:50:00,31.3,31.38,31.29,31.33,46600.0,27.1712,27.2407,27.1625,27.1973,46600.0
2013-02-07 12:00:00,31.32,31.4,31.31,31.34,37100.0,27.1886,27.258,27.1799,27.2059,37100.0
2013-02-07 12:10:00,31.33,31.38,31.31,31.36,90500.0,27.1973,27.2407,27.1799,27.2233,90500.0
2013-02-07 12:20:00,31.36,31.36,31.31,31.36,98600.0,27.2233,27.2233,27.1799,27.2233,98600.0
2013-02-07 12:30:00,31.35,31.4,31.34,31.38,52100.0,27.2146,27.258,27.2059,27.2407,52100.0
2013-02-07 12:40:00,31.38,31.44,31.37,31.43,85100.0,27.2407,27.2927,27.232,27.2841,85100.0
2013-02-07 12:50:00,31.44,31.52,31.39,31.49,174700.0,27.2927,27.3622,27.2493,27.3362,174700.0
2013-02-07 13:00:00,31.49,31.52,31.46,31.46,30700.0,27.3362,27.3622,27.3101,27.3101,30700.0
2013-02-07 13:10:00,31.45,31.5,31.44,31.49,40100.0,27.3014,27.3448,27.2927,27.3362,40100.0
2013-02-07 13:20:00,31.5,31.54,31.45,31.5,131000.0,27.3448,27.3796,27.3014,27.3448,131000.0
2013-02-07 13:30:00,31.51,31.83,31.48,31.64,422800.0,27.3535,27.6313,27.3275,27.4664,422800.0
2013-02-07 13:40:00,31.66,31.66,31.51,31.51,75400.0,27.4837,27.4837,27.3535,27.3535,75400.0
2013-02-07 13:50:00,31.52,31.58,31.46,31.51,155600.0,27.3622,27.4143,27.3101,27.3535,155600.0
2013-02-07 14:00:00,31.52,31.55,31.48,31.52,80000.0,27.3622,27.3882,27.3275,27.3622,80000.0
2013-02-07 14:10:00,31.52,31.53,31.4,31.49,232400.0,27.3622,27.3709,27.258,27.3362,232400.0
2013-02-07 14:20:00,31.49,31.55,31.46,31.5,211000.0,27.3362,27.3882,27.3101,27.3448,211000.0
2013-02-07 14:30:00,31.51,31.52,31.44,31.5,71600.0,27.3535,27.3622,27.2927,27.3448,71600.0
2013-02-07 14:40:00,31.5,31.53,31.5,31.51,78600.0,27.3448,27.3709,27.3448,27.3535,78600.0
2013-02-07 14:50:00,31.5,31.54,31.46,31.49,137400.0,27.3448,27.3796,27.3101,27.3362,137400.0
2013-02-07 15:00:00,31.49,31.63,31.49,31.58,181400.0,27.3362,27.4577,27.3362,27.4143,181400.0
2013-02-07 15:10:00,31.59,31.62,31.51,31.54,196500.0,27.423,27.449,27.3535,27.3796,196500.0
2013-02-07 15:20:00,31.53,31.68,31.52,31.61,218000.0,27.3709,27.5011,27.3622,27.4403,218000.0
2013-02-07 15:30:00,31.61,31.64,31.47,31.55,237300.0,27.4403,27.4664,27.3188,27.3882,237300.0
2013-02-07 15:40:00,31.55,31.61,31.53,31.57,189400.0,27.3882,27.4403,27.3709,27.4056,189400.0
2013-02-07 15:50:00,31.57,31.6,31.51,31.58,273400.0,27.4056,27.4316,27.3535,27.4143,273400.0
2013-02-08 09:30:00,31.62,31.97,31.61,31.92,137700.0,27.449,27.7528,27.4403,27.7094,137700.0
2013-02-08 09:40:00,31.93,32.03,31.8,31.89,190200.0,27.7181,27.8049,27.6053,27.6834,190200.0
2013-02-08 09:50:00,31.88,32.0,31.81,31.89,165500.0,27.6747,27.7789,27.6139,27.6834,165500.0
2013-02-08 10:00:00,31.88,31.97,31.86,31.9,66600.0,27.6747,27.7528,27.6573,27.6921,66600.0
2013-02-08 10:10:00,31.89,31.99,31.87,31.9,58000.0,27.6834,27.7702,27.666,27.6921,58000.0
2013-02-08 10:20:00,31.91,31.98,31.81,31.84,79700.0,27.7007,27.7615,27.6139,27.64,79700.0
2013-02-08 10:30:00,31.85,31.94,31.82,31.92,101400.0,27.6487,27.7268,27.6226,27.7094,101400.0
2013-02-08 10:40:00,31.92,31.94,31.84,31.87,69500.0,27.7094,27.7268,27.64,27.666,69500.0
2013-02-08 10:50:00,31.87,31.87,31.69,31.76,107100.0,27.666,27.666,27.5098,27.5705,107100.0
2013-02-08 11:00:00,31.75,31.85,31.74,31.81,161200.0,27.5619,27.6487,27.5532,27.6139,161200.0
2013-02-08 11:10:00,31.82,31.85,31.75,31.83,53100.0,27.6226,27.6487,27.5619,27.6313,53100.0
2013-02-08 11:20:00,31.84,31.85,31.74,31.81,40600.0,27.64,27.6487,27.5532,27.6139,40600.0
2013-02-08 11:30:00,31.81,31.84,31.7,31.82,38200.0,27.6139,27.64,27.5184,27.6226,38200.0
2013-02-08 11:40:00,31.82,32.0,31.82,31.95,117700.0,27.6226,27.7789,27.6226,27.7355,117700.0
2013-02-08 11:50:00,31.95,31.95,31.9,31.91,53200.0,27.7355,27.7355,27.6921,27.7007,53200.0
2013-02-08 12:00:00,31.9,31.91,31.9,31.91,32200.0,27.6921,27.7007,27.6921,27.7007,32200.0
2013-02-08 12:10:00,31.9,32.06,31.9,32.0,55500.0,27.6921,27.831,27.6921,27.7789,55500.0
2013-02-08 12:20:00,32.01,32.08,32.0,32.06,53200.0,27.7876,27.8483,27.7789,27.831,53200.0
2013-02-08 12:30:00,32.06,32.06,32.05,32.05,36600.0,27.831,27.831,27.8223,27.8223,36600.0
2013-02-08 12:40:00,32.05,32.14,32.05,32.13,112500.0,27.8223,27.9004,27.8223,27.8917,112500.0
2013-02-08 12:50:00,32.11,32.2,32.08,32.2,53900.0,27.8744,27.9525,27.8483,27.9525,53900.0
2013-02-08 13:00:00,32.18,32.28,32.14,32.21,168100.0,27.9351,28.0219,27.9004,27.9612,168100.0
2013-02-08 13:10:00,32.21,32.24,32.15,32.2,103100.0,27.9612,27.9872,27.9091,27.9525,103100.0
2013-02-08 13:20:00,32.2,32.27,32.18,32.24,73300.0,27.9525,28.0133,27.9351,27.9872,73300.0
2013-02-08 13:30:00,32.23,32.26,32.2,32.22,114800.0,27.9785,28.0046,27.9525,27.9699,114800.0
2013-02-08 13:40:00,32.23,32.28,32.2,32.24,74300.0,27.9785,28.0219,27.9525,27.9872,74300.0
2013-02-08 13:50:00,32.25,32.29,32.23,32.24,70800.0,27.9959,28.0306,27.9785,27.9872,70800.0
2013-02-08 14:00:00,32.24,32.3,32.23,32.26,66800.0,27.9872,28.0393,27.9785,28.0046,66800.0
2013-02-08 14:10:00,32.26,32.26,32.22,32.25,92200.0,28.0046,28.0046,27.9699,27.9959,92200.0
2013-02-08 14:20:00,32.24,32.25,32.17,32.19,100400.0,27.9872,27.9959,27.9265,27.9438,100400.0
2013-02-08 14:30:00,32.19,32.2,32.15,32.18,58400.0,27.9438,27.9525,27.9091,27.9351,58400.0
2013-02-08 14:40:00,32.18,32.42,32.02,32.06,472300.0,27.9351,28.1435,27.7962,27.831,472300.0
2013-02-08 14:50:00,32.05,32.05,31.75,31.9,222200.0,27.8223,27.8223,27.5619,27.6921,222200.0
2013-02-08 15:00:00,31.9,31.91,31.75,31.8,92200.0,27.6921,27.7007,27.5619,27.6053,92200.0
2013-02-08 15:10:00,31.8,31.93,31.75,31.89,135500.0,27.6053,27.7181,27.5619,27.6834,135500.0
2013-02-08 15:20:00,31.89,31.94,31.87,31.93,159300.0,27.6834,27.7268,27.666,27.7181,159300.0
2013-02-08 15:30:00,31.93,31.93,31.87,31.91,112300.0,27.7181,27.7181,27.666,27.7007,112300.0
2013-02-08 15:40:00,31.91,31.91,31.75,31.78,244100.0,27.7007,27.7007,27.5619,27.5879,244100.0
2013-02-08 15:50:00,31.79,31.89,31.77,31.83,414500.0,27.5966,27.6834,27.5792,27.6313,414500.0
2013-02-11 09:30:00,31.64,31.7,31.22,31.33,177400.0,27.4664,27.5184,27.1018,27.1973,177400.0
2013-02-11 09:40:00,31.29,31.45,31.05,31.18,219200.0,27.1625,27.3014,26.9542,27.067,219200.0
2013-02-11 09:50:00,31.16,31.38,31.09,31.37,128600.0,27.0497,27.2407,26.9889,27.232,128600.0
2013-02-11 10:00:00,31.38,31.38,31.19,31.29,56700.0,27.2407,27.2407,27.0757,27.1625,56700.0
2013-02-11 10:10:00,31.3,31.34,31.26,31.26,100700.0,27.1712,27.2059,27.1365,27.1365,100700.0
2013-02-11 10:20:00,31.26,31.27,31.13,31.17,33500.0,27.1365,27.1452,27.0236,27.0584,33500.0
2013-02-11 10:30:00,31.17,31.19,31.12,31.18,30900.0,27.0584,27.0757,27.015,27.067,30900.0
2013-02-11 10:40:00,31.18,31.25,31.15,31.22,49300.0,27.067,27.1278,27.041,27.1018,49300.0
2013-02-11 10:50:00,31.21,31.24,31.18,31.23,63400.0,27.0931,27.1191,27.067,27.1104,63400.0
2013-02-11 11:00:00,31.22,31.25,31.16,31.24,38000.0,27.1018,27.1278,27.0497,27.1191,38000.0
2013-02-11 11:10:00,31.23,31.24,31.15,31.16,48700.0,27.1104,27.1191,27.041,27.0497,48700.0
2013-02-11 11:20:00,31.17,31.27,31.14,31.24,72600.0,27.0584,27.1452,27.0323,27.1191,72600.0
2013-02-11 11:30:00,31.24,31.25,31.21,31.21,50400.0,27.1191,27.1278,27.0931,27.0931,50400.0
2013-02-11 11:40:00,31.22,31.32,31.22,31.31,96800.0,27.1018,27.1886,27.1018,27.1799,96800.0
2013-02-11 11:50:00,31.31,31.34,31.28,31.3,76400.0,27.1799,27.2059,27.1539,27.1712,76400.0
2013-02-11 12:00:00,31.29,31.37,31.26,31.33,77300.0,27.1625,27.232,27.1365,27.1973,77300.0
2013-02-11 12:10:00,31.33,31.33,31.25,31.32,56600.0,27.1973,27.1973,27.1278,27.1886,56600.0
2013-02-11 12:20:00,31.31,31.39,31.31,31.36,87500.0,27.1799,27.2493,27.1799,27.2233,87500.0
2013-02-11 12:30:00,31.37,31.37,31.3,31.31,36600.0,27.232,27.232,27.1712,27.1799,36600.0
2013-02-11 12:40:00,31.31,31.33,31.27,31.32,41200.0,27.1799,27.1973,27.1452,27.1886,41200.0
2013-02-11 12:50:00,31.3,31.33,31.27,31.31,42100.0,27.1712,27.1973,27.1452,27.1799,42100.0
2013-02-11 13:00:00,31.31,31.39,31.31,31.38,47700.0,27.1799,27.2493,27.1799,27.2407,47700.0
2013-02-11 13:10:00,31.37,31.38,31.31,31.31,37300.0,27.232,27.2407,27.1799,27.1799,37300.0
2013-02-11 13:20:00,31.32,31.33,31.31,31.32,12300.0,27.1886,27.1973,27.1799,27.1886,12300.0
2013-02-11 13:30:00,31.32,31.36,31.27,31.28,57200.0,27.1886,27.2233,27.1452,27.1539,57200.0
2013-02-11 13:40:00,31.3,31.35,31.28,31.34,48000.0,27.1712,27.2146,27.1539,27.2059,48000.0
2013-02-11 13:50:00,31.35,31.37,31.34,31.35,26300.0,27.2146,27.232,27.2059,27.2146,26300.0
2013-02-11 14:00:00,31.35,31.36,31.31,31.35,33300.0,27.2146,27.2233,27.1799,27.2146,33300.0
2013-02-11 14:10:00,31.35,31.38,31.31,31.32,219500.0,27.2146,27.2407,27.1799,27.1886,219500.0
2013-02-11 14:20:00,31.31,31.43,31.31,31.41,50900.0,27.1799,27.2841,27.1799,27.2667,50900.0
2013-02-11 14:30:00,31.41,31.41,31.31,31.33,32600.0,27.2667,27.2667,27.1799,27.1973,32600.0
2013-02-11 14:40:00,31.33,31.34,31.31,31.34,37300.0,27.1973,27.2059,27.1799,27.2059,37300.0
2013-02-11 14:50:00,31.33,31.35,31.31,31.34,55000.0,27.1973,27.2146,27.1799,27.2059,55000.0
2013-02-11 15:00:00,31.34,31.36,31.32,31.35,41700.0,27.2059,27.2233,27.1886,27.2146,41700.0
2013-02-11 15:10:00,31.35,31.36,31.32,31.32,73800.0,27.2146,27.2233,27.1886,27.1886,73800.0
2013-02-11 15:20:00,31.33,31.36,31.32,31.35,62600.0,27.1973,27.2233,27.1886,27.2146,62600.0
2013-02-11 15:30:00,31.35,31.36,31.32,31.34,129100.0,27.2146,27.2233,27.1886,27.2059,129100.0
2013-02-11 15:40:00,31.34,31.36,31.29,31.33,169600.0,27.2059,27.2233,27.1625,27.1973,169600.0
2013-02-11 15:50:00,31.32,31.36,31.3,31.33,136400.0,27.1886,27.2233,27.1712,27.1973,136400.0
2013-02-12 09:30:00,31.3,31.33,31.15,31.21,57800.0,27.1712,27.1973,27.041,27.0931,57800.0
2013-02-12 09:40:00,31.21,31.23,31.14,31.16,74800.0,27.0931,27.1104,27.0323,27.0497,74800.0
2013-02-12 09:50:00,31.16,31.21,31.14,31.21,79900.0,27.0497,27.0931,27.0323,27.0931,79900.0
2013-02-12 10:00:00,31.2,31.3,31.17,31.17,100900.0,27.0844,27.1712,27.0584,27.0584,100900.0
2013-02-12 10:10:00,31.19,31.25,31.17,31.25,33200.0,27.0757,27.1278,27.0584,27.1278,33200.0
2013-02-12 10:20:00,31.25,31.33,31.21,31.31,70700.0,27.1278,27.1973,27.0931,27.1799,70700.0
2013-02-12 10:30:00,31.31,31.32,31.27,31.3,45000.0,27.1799,27.1886,27.1452,27.1712,45000.0
2013-02-12 10:40:00,31.3,31.36,31.28,31.33,57700.0,27.1712,27.2233,27.1539,27.1973,57700.0
2013-02-12 10:50:00,31.34,31.39,31.23,31.28,89100.0,27.2059,27.2493,27.1104,27.1539,89100.0
2013-02-12 11:00:00,31.29,31.43,31.29,31.41,37200.0,27.1625,27.2841,27.1625,27.2667,37200.0
2013-02-12 11:10:00,31.42,31.53,31.42,31.53,67500.0,27.2754,27.3709,27.2754,27.3709,67500.0
2013-02-12 11:20:00,31.52,31.59,31.49,31.56,50000.0,27.3622,27.423,27.3362,27.3969,50000.0
2013-02-12 11:30:00,31.55,31.62,31.54,31.61,50300.0,27.3882,27.449,27.3796,27.4403,50300.0
2013-02-12 11:40:00,31.61,31.69,31.57,31.68,164200.0,27.4403,27.5098,27.4056,27.5011,164200.0
2013-02-12 11:50:00,31.66,31.66,31.41,31.44,153500.0,27.4837,27.4837,27.2667,27.2927,153500.0
2013-02-12 12:00:00,31.44,31.52,31.42,31.49,32700.0,27.2927,27.3622,27.2754,27.3362,32700.0
2013-02-12 12:10:00,31.49,31.5,31.4,31.49,255400.0,27.3362,27.3448,27.258,27.3362,255400.0
2013-02-12 12:20:00,31.5,31.61,31.49,31.58,22800.0,27.3448,27.4403,27.3362,27.4143,22800.0
2013-02-12 12:30:00,31.58,31.6,31.56,31.59,54200.0,27.4143,27.4316,27.3969,27.423,54200.0
2013-02-12 12:40:00,31.59,31.6,31.55,31.58,22900.0,27.423,27.4316,27.3882,27.4143,22900.0
2013-02-12 12:50:00,31.58,31.64,31.56,31.63,58300.0,27.4143,27.4664,27.3969,27.4577,58300.0
2013-02-12 13:00:00,31.63,31.71,31.62,31.67,43700.0,27.4577,27.5271,27.449,27.4924,43700.0
2013-02-12 13:10:00,31.67,31.7,31.65,31.69,37300.0,27.4924,27.5184,27.475,27.5098,37300.0
2013-02-12 13:20:00,31.69,31.7,31.65,31.69,31100.0,27.5098,27.5184,27.475,27.5098,31100.0
2013-02-12 13:30:00,31.69,31.69,31.67,31.68,16200.0,27.5098,27.5098,27.4924,27.5011,16200.0
2013-02-12 13:40:00,31.67,31.7,31.67,31.7,20500.0,27.4924,27.5184,27.4924,27.5184,20500.0
2013-02-12 13:50:00,31.69,31.7,31.65,31.67,46800.0,27.5098,27.5184,27.475,27.4924,46800.0
2013-02-12 14:00:00,31.67,31.69,31.57,31.58,53000.0,27.4924,27.5098,27.4056,27.4143,53000.0
2013-02-12 14:10:00,31.57,31.65,31.54,31.61,67900.0,27.4056,27.475,27.3796,27.4403,67900.0
2013-02-12 14:20:00,31.62,31.63,31.57,31.63,54800.0,27.449,27.4577,27.4056,27.4577,54800.0
2013-02-12 14:30:00,31.62,31.63,31.5,31.53,136600.0,27.449,27.4577,27.3448,27.3709,136600.0
2013-02-12 14:40:00,31.5,31.55,31.48,31.54,50300.0,27.3448,27.3882,27.3275,27.3796,50300.0
2013-02-12 14:50:00,31.53,31.61,31.53,31.54,56700.0,27.3709,27.4403,27.3709,27.3796,56700.0
2013-02-12 15:00:00,31.54,31.61,31.53,31.57,266100.0,27.3796,27.4403,27.3709,27.4056,266100.0
2013-02-12 15:10:00,31.57,31.58,31.51,31.53,41300.0,27.4056,27.4143,27.3535,27.3709,41300.0
2013-02-12 15:20:00,31.53,31.55,31.49,31.52,35000.0,27.3709,27.3882,27.3362,27.3622,35000.0
2013-02-12 15:30:00,31.51,31.53,31.46,31.52,94700.0,27.3535,27.3709,27.3101,27.3622,94700.0
2013-02-12 15:40:00,31.53,31.57,31.48,31.5,199300.0,27.3709,27.4056,27.3275,27.3448,199300.0
2013-02-12 15:50:00,31.5,31.53,31.46,31.5,149200.0,27.3448,27.3709,27.3101,27.3448,149200.0
2013-02-13 09:30:00,31.65,31.67,31.39,31.56,66800.0,27.475,27.4924,27.2493,27.3969,66800.0
2013-02-13 09:40:00,31.56,31.65,31.56,31.61,52600.0,27.3969,27.475,27.3969,27.4403,52600.0
2013-02-13 09:50:00,31.61,31.71,31.58,31.64,56200.0,27.4403,27.5271,27.4143,27.4664,56200.0
2013-02-13 10:00:00,31.65,31.72,31.65,31.7,70900.0,27.475,27.5358,27.475,27.5184,70900.0
2013-02-13 10:10:00,31.72,31.74,31.7,31.71,39300.0,27.5358,27.5532,27.5184,27.5271,39300.0
2013-02-13 10:20:00,31.71,31.74,31.61,31.66,103000.0,27.5271,27.5532,27.4403,27.4837,103000.0
2013-02-13 10:30:00,31.65,31.67,31.61,31.63,31500.0,27.475,27.4924,27.4403,27.4577,31500.0
2013-02-13 10:40:00,31.63,31.72,31.6,31.6,49900.0,27.4577,27.5358,27.4316,27.4316,49900.0
2013-02-13 10:50:00,31.6,31.63,31.51,31.55,53900.0,27.4316,27.4577,27.3535,27.3882,53900.0
2013-02-13 11:00:00,31.56,31.74,31.49,31.73,311200.0,27.3969,27.5532,27.3362,27.5445,311200.0
2013-02-13 11:10:00,31.73,31.75,31.68,31.71,56500.0,27.5445,27.5619,27.5011,27.5271,56500.0
2013-02-13 11:20:00,31.72,31.74,31.65,31.69,35200.0,27.5358,27.5532,27.475,27.5098,35200.0
2013-02-13 11:30:00,31.69,31.73,31.63,31.72,324700.0,27.5098,27.5445,27.4577,27.5358,324700.0
2013-02-13 11:40:00,31.73,31.81,31.71,31.81,39000.0,27.5445,27.6139,27.5271,27.6139,39000.0
2013-02-13 11:50:00,31.82,31.94,31.82,31.85,67600.0,27.6226,27.7268,27.6226,27.6487,67600.0
2013-02-13 12:00:00,31.86,31.86,31.74,31.84,39500.0,27.6573,27.6573,27.5532,27.64,39500.0
2013-02-13 12:10:00,31.84,32.04,31.83,31.98,168000.0,27.64,27.8136,27.6313,27.7615,168000.0
2013-02-13 12:20:00,31.97,32.01,31.97,31.99,38800.0,27.7528,27.7876,27.7528,27.7702,38800.0
2013-02-13 12:30:00,31.99,32.02,31.95,31.98,67200.0,27.7702,27.7962,27.7355,27.7615,67200.0
2013-02-13 12:40:00,31.99,32.01,31.98,32.01,53900.0,27.7702,27.7876,27.7615,27.7876,53900.0
2013-02-13 12:50:00,32.01,32.16,32.01,32.16,45100.0,27.7876,27.9178,27.7876,27.9178,45100.0
2013-02-13 13:00:00,32.15,32.16,32.05,32.06,62800.0,27.9091,27.9178,27.8223,27.831,62800.0
2013-02-13 13:10:00,32.07,32.16,32.06,32.08,41800.0,27.8396,27.9178,27.831,27.8483,41800.0
2013-02-13 13:20:00,32.07,32.14,32.04,32.05,36000.0,27.8396,27.9004,27.8136,27.8223,36000.0
2013-02-13 13:30:00,32.05,32.07,32.02,32.05,20600.0,27.8223,27.8396,27.7962,27.8223,20600.0
2013-02-13 13:40:00,32.05,32.09,32.02,32.07,40100.0,27.8223,27.857,27.7962,27.8396,40100.0
2013-02-13 13:50:00,32.07,32.12,32.06,32.12,25000.0,27.8396,27.883,27.831,27.883,25000.0
2013-02-13 14:00:00,32.12,32.12,32.04,32.04,28900.0,27.883,27.883,27.8136,27.8136,28900.0
2013-02-13 14:10:00,32.04,32.07,31.99,31.99,66500.0,27.8136,27.8396,27.7702,27.7702,66500.0
2013-02-13 14:20:00,31.99,32.03,31.98,32.0,43500.0,27.7702,27.8049,27.7615,27.7789,43500.0
2013-02-13 14:30:00,32.0,32.02,31.99,32.01,45600.0,27.7789,27.7962,27.7702,27.7876,45600.0
2013-02-13 14:40:00,32.02,32.05,32.0,32.0,43700.0,27.7962,27.8223,27.7789,27.7789,43700.0
2013-02-13 14:50:00,32.0,32.04,31.97,32.04,43900.0,27.7789,27.8136,27.7528,27.8136,43900.0
2013-02-13 15:00:00,32.04,32.05,31.98,31.98,72100.0,27.8136,27.8223,27.7615,27.7615,72100.0
2013-02-13 15:10:00,31.97,31.99,31.93,31.94,128200.0,27.7528,27.7702,27.7181,27.7268,128200.0
2013-02-13 15:20:00,31.94,31.99,31.87,31.89,78400.0,27.7268,27.7702,27.666,27.6834,78400.0
2013-02-13 15:30:00,31.89,31.91,31.85,31.87,77300.0,27.6834,27.7007,27.6487,27.666,77300.0
2013-02-13 15:40:00,31.87,31.92,31.77,31.81,117400.0,27.666,27.7094,27.5792,27.6139,117400.0
2013-02-13 15:50:00,31.81,31.93,31.81,31.88,119500.0,27.6139,27.7181,27.6139,27.6747,119500.0
2013-02-14 09:30:00,40.78,41.5,40.05,41.33,3817200.0,35.4007,36.0257,34.767,35.8782,3817200.0
2013-02-14 09:40:00,41.35,44.18,41.26,43.22,5688100.0,35.8955,38.3522,35.8174,37.5188,5688100.0
2013-02-14 09:50:00,43.22,43.8,42.53,43.1,4293600.0,37.5188,38.0223,36.9199,37.4147,4293600.0
2013-02-14 10:00:00,43.1,43.36,42.98,43.28,2797200.0,37.4147,37.6404,37.3105,37.5709,2797200.0
2013-02-14 10:10:00,43.27,43.85,43.09,43.57,1640100.0,37.5622,38.0657,37.406,37.8227,1640100.0
2013-02-14 10:20:00,43.55,44.0,43.55,43.69,1842500.0,37.8053,38.196,37.8053,37.9268,1842500.0
2013-02-14 10:30:00,43.69,43.72,43.05,43.28,1832200.0,37.9268,37.9529,37.3713,37.5709,1832200.0
2013-02-14 10:40:00,43.29,43.45,42.68,42.75,2194000.0,37.5796,37.7185,37.0501,37.1108,2194000.0
2013-02-14 10:50:00,42.75,43.38,42.65,43.23,1078400.0,37.1108,37.6577,37.024,37.5275,1078400.0
2013-02-14 11:00:00,43.23,43.88,43.16,43.88,1092400.0,37.5275,38.0918,37.4668,38.0918,1092400.0
2013-02-14 11:10:00,43.87,44.05,43.47,43.88,1337300.0,38.0831,38.2394,37.7359,38.0918,1337300.0
2013-02-14 11:20:00,43.89,43.98,43.45,43.51,845900.0,38.1005,38.1786,37.7185,37.7706,845900.0
2013-02-14 11:30:00,43.51,43.69,43.0,43.53,850600.0,37.7706,37.9268,37.3279,37.788,850600.0
2013-02-14 11:40:00,43.55,43.68,43.15,43.41,509600.0,37.8053,37.9182,37.4581,37.6838,509600.0
2013-02-14 11:50:00,43.4,43.5,43.07,43.09,365000.0,37.6751,37.7619,37.3886,37.406,365000.0
2013-02-14 12:00:00,43.08,43.32,43.04,43.21,429100.0,37.3973,37.6057,37.3626,37.5102,429100.0
2013-02-14 12:10:00,43.21,43.23,43.05,43.19,545100.0,37.5102,37.5275,37.3713,37.4928,545100.0
2013-02-14 12:20:00,43.19,43.53,43.14,43.43,307300.0,37.4928,37.788,37.4494,37.7011,307300.0
2013-02-14 12:30:00,43.45,43.72,43.39,43.56,242300.0,37.7185,37.9529,37.6664,37.814,242300.0
2013-02-14 12:40:00,43.56,43.65,43.45,43.47,187100.0,37.814,37.8921,37.7185,37.7359,187100.0
2013-02-14 12:50:00,43.47,43.56,43.44,43.51,109600.0,37.7359,37.814,37.7098,37.7706,109600.0
2013-02-14 13:00:00,43.51,43.8,43.41,43.7,266200.0,37.7706,38.0223,37.6838,37.9355,266200.0
2013-02-14 13:10:00,43.7,43.72,43.26,43.53,183700.0,37.9355,37.9529,37.5536,37.788,183700.0
2013-02-14 13:20:00,43.53,43.71,43.51,43.59,149800.0,37.788,37.9442,37.7706,37.84,149800.0
2013-02-14 13:30:00,43.59,43.66,43.53,43.6,213700.0,37.84,37.9008,37.788,37.8487,213700.0
2013-02-14 13:40:00,43.61,43.85,43.58,43.73,252100.0,37.8574,38.0657,37.8314,37.9616,252100.0
2013-02-14 13:50:00,43.74,43.93,43.64,43.7,288600.0,37.9703,38.1352,37.8834,37.9355,288600.0
2013-02-14 14:00:00,43.73,43.9,43.5,43.69,246400.0,37.9616,38.1091,37.7619,37.9268,246400.0
2013-02-14 14:10:00,43.7,44.0,43.69,43.92,404300.0,37.9355,38.196,37.9268,38.1265,404300.0
2013-02-14 14:20:00,43.92,44.01,43.66,43.82,340200.0,38.1265,38.2046,37.9008,38.0397,340200.0
2013-02-14 14:30:00,43.82,43.99,43.81,43.95,248600.0,38.0397,38.1873,38.031,38.1526,248600.0
2013-02-14 14:40:00,43.95,43.97,43.66,43.8,314400.0,38.1526,38.1699,37.9008,38.0223,314400.0
2013-02-14 14:50:00,43.79,43.92,43.52,43.55,299700.0,38.0137,38.1265,37.7793,37.8053,299700.0
2013-02-14 15:00:00,43.55,43.68,42.38,43.49,2346200.0,37.8053,37.9182,36.7896,37.7532,2346200.0
2013-02-14 15:10:00,43.47,43.65,43.08,43.09,596700.0,37.7359,37.8921,37.3973,37.406,596700.0
2013-02-14 15:20:00,43.09,43.23,43.0,43.14,610100.0,37.406,37.5275,37.3279,37.4494,610100.0
2013-02-14 15:30:00,43.14,43.37,43.1,43.36,480400.0,37.4494,37.6491,37.4147,37.6404,480400.0
2013-02-14 15:40:00,43.37,43.55,43.25,43.29,897200.0,37.6491,37.8053,37.5449,37.5796,897200.0
2013-02-14 15:50:00,43.29,43.75,43.29,43.74,1317300.0,37.5796,37.9789,37.5796,37.9703,1317300.0
2013-02-15 09:30:00,43.2,43.75,43.2,43.53,569300.0,37.5015,37.9789,37.5015,37.788,569300.0
2013-02-15 09:40:00,43.53,43.53,43.22,43.28,216200.0,37.788,37.788,37.5188,37.5709,216200.0
2013-02-15 09:50:00,43.29,43.63,43.23,43.43,343000.0,37.5796,37.8748,37.5275,37.7011,343000.0
2013-02-15 10:00:00,43.43,43.99,43.4,43.84,493700.0,37.7011,38.1873,37.6751,38.0571,493700.0
2013-02-15 10:10:00,43.84,43.95,43.77,43.83,228200.0,38.0571,38.1526,37.9963,38.0484,228200.0
2013-02-15 10:20:00,43.85,43.88,43.68,43.7,144400.0,38.0657,38.0918,37.9182,37.9355,144400.0
2013-02-15 10:30:00,43.69,43.86,43.64,43.77,188000.0,37.9268,38.0744,37.8834,37.9963,188000.0
2013-02-15 10:40:00,43.77,43.84,43.66,43.84,142600.0,37.9963,38.0571,37.9008,38.0571,142600.0
2013-02-15 10:50:00,43.82,43.88,43.65,43.74,182800.0,38.0397,38.0918,37.8921,37.9703,182800.0
2013-02-15 11:00:00,43.73,43.87,43.67,43.86,130200.0,37.9616,38.0831,37.9095,38.0744,130200.0
2013-02-15 11:10:00,43.86,44.15,43.84,43.89,279000.0,38.0744,38.3262,38.0571,38.1005,279000.0
2013-02-15 11:20:00,43.88,43.91,43.8,43.9,99600.0,38.0918,38.1178,38.0223,38.1091,99600.0
2013-02-15 11:30:00,43.9,43.9,43.36,43.56,319200.0,38.1091,38.1091,37.6404,37.814,319200.0
2013-02-15 11:40:00,43.58,43.71,43.5,43.69,155500.0,37.8314,37.9442,37.7619,37.9268,155500.0
2013-02-15 11:50:00,43.69,43.8,43.68,43.74,159200.0,37.9268,38.0223,37.9182,37.9703,159200.0
2013-02-15 12:00:00,43.74,43.81,43.7,43.75,126500.0,37.9703,38.031,37.9355,37.9789,126500.0
2013-02-15 12:10:00,43.74,43.81,43.71,43.75,120000.0,37.9703,38.031,37.9442,37.9789,120000.0
2013-02-15 12:20:00,43.74,43.89,43.7,43.77,132400.0,37.9703,38.1005,37.9355,37.9963,132400.0
2013-02-15 12:30:00,43.78,43.82,43.74,43.81,124800.0,38.005,38.0397,37.9703,38.031,124800.0
2013-02-15 12:40:00,43.8,43.88,43.77,43.88,110100.0,38.0223,38.0918,37.9963,38.0918,110100.0
2013-02-15 12:50:00,43.88,44.0,43.85,43.95,169400.0,38.0918,38.196,38.0657,38.1526,169400.0
2013-02-15 13:00:00,43.95,44.11,43.94,44.0,253000.0,38.1526,38.2914,38.1439,38.196,253000.0
2013-02-15 13:10:00,43.99,44.13,43.97,44.09,146200.0,38.1873,38.3088,38.1699,38.2741,146200.0
2013-02-15 13:20:00,44.1,44.2,43.98,44.04,130400.0,38.2828,38.3696,38.1786,38.2307,130400.0
2013-02-15 13:30:00,44.03,44.05,43.99,44.02,90100.0,38.222,38.2394,38.1873,38.2133,90100.0
2013-02-15 13:40:00,44.02,44.11,44.0,44.02,148200.0,38.2133,38.2914,38.196,38.2133,148200.0
2013-02-15 13:50:00,44.01,44.06,43.95,44.01,231200.0,38.2046,38.248,38.1526,38.2046,231200.0
2013-02-15 14:00:00,44.02,44.06,43.99,44.04,159700.0,38.2133,38.248,38.1873,38.2307,159700.0
2013-02-15 14:10:00,44.03,44.03,43.81,43.81,262800.0,38.222,38.222,38.031,38.031,262800.0
2013-02-15 14:20:00,43.8,43.83,43.23,43.26,388600.0,38.0223,38.0484,37.5275,37.5536,388600.0
2013-02-15 14:30:00,43.26,43.41,43.2,43.28,231000.0,37.5536,37.6838,37.5015,37.5709,231000.0
2013-02-15 14:40:00,43.29,43.29,43.01,43.17,245300.0,37.5796,37.5796,37.3365,37.4754,245300.0
2013-02-15 14:50:00,43.16,43.21,43.02,43.12,189800.0,37.4668,37.5102,37.3452,37.432,189800.0
2013-02-15 15:00:00,43.11,43.27,43.06,43.24,214700.0,37.4234,37.5622,37.38,37.5362,214700.0
2013-02-15 15:10:00,43.24,43.25,43.12,43.2,181500.0,37.5362,37.5449,37.432,37.5015,181500.0
2013-02-15 15:20:00,43.2,43.34,43.07,43.14,253000.0,37.5015,37.623,37.3886,37.4494,253000.0
2013-02-15 15:30:00,43.13,43.15,43.1,43.1,200800.0,37.4407,37.4581,37.4147,37.4147,200800.0
2013-02-15 15:40:00,43.1,43.2,43.05,43.1,389000.0,37.4147,37.5015,37.3713,37.4147,389000.0
2013-02-15 15:50:00,43.1,43.37,43.02,43.29,763300.0,37.4147,37.6491,37.3452,37.5796,763300.0
2013-02-19 09:30:00,43.3,43.3,42.86,43.25,231300.0,37.5883,37.5883,37.2063,37.5449,231300.0
2013-02-19 09:40:00,43.29,43.48,43.25,43.39,153000.0,37.5796,37.7445,37.5449,37.6664,153000.0
2013-02-19 09:50:00,43.39,43.48,43.07,43.16,244700.0,37.6664,37.7445,37.3886,37.4668,244700.0
2013-02-19 10:00:00,43.16,43.41,43.15,43.4,93900.0,37.4668,37.6838,37.4581,37.6751,93900.0
2013-02-19 10:10:00,43.4,43.4,43.27,43.37,135400.0,37.6751,37.6751,37.5622,37.6491,135400.0
2013-02-19 10:20:00,43.37,43.38,43.32,43.34,43400.0,37.6491,37.6577,37.6057,37.623,43400.0
2013-02-19 10:30:00,43.33,43.38,43.29,43.3,82000.0,37.6143,37.6577,37.5796,37.5883,82000.0
2013-02-19 10:40:00,43.32,43.34,43.29,43.31,33100.0,37.6057,37.623,37.5796,37.597,33100.0
2013-02-19 10:50:00,43.31,43.34,43.24,43.3,114400.0,37.597,37.623,37.5362,37.5883,114400.0
2013-02-19 11:00:00,43.31,43.35,43.19,43.22,102800.0,37.597,37.6317,37.4928,37.5188,102800.0
2013-02-19 11:10:00,43.2,43.26,43.19,43.26,81500.0,37.5015,37.5536,37.4928,37.5536,81500.0
2013-02-19 11:20:00,43.24,43.26,43.2,43.23,70500.0,37.5362,37.5536,37.5015,37.5275,70500.0
2013-02-19 11:30:00,43.23,43.35,43.22,43.22,92400.0,37.5275,37.6317,37.5188,37.5188,92400.0
2013-02-19 11:40:00,43.21,43.23,43.2,43.21,82100.0,37.5102,37.5275,37.5015,37.5102,82100.0
2013-02-19 11:50:00,43.21,43.31,43.2,43.23,52500.0,37.5102,37.597,37.5015,37.5275,52500.0
2013-02-19 12:00:00,43.24,43.27,43.17,43.24,122000.0,37.5362,37.5622,37.4754,37.5362,122000.0
2013-02-19 12:10:00,43.25,43.28,43.25,43.27,68100.0,37.5449,37.5709,37.5449,37.5622,68100.0
2013-02-19 12:20:00,43.27,43.28,43.25,43.27,26600.0,37.5622,37.5709,37.5449,37.5622,26600.0
2013-02-19 12:30:00,43.27,43.3,43.25,43.27,77000.0,37.5622,37.5883,37.5449,37.5622,77000.0
2013-02-19 12:40:00,43.26,43.38,43.25,43.37,103800.0,37.5536,37.6577,37.5449,37.6491,103800.0
2013-02-19 12:50:00,43.37,43.54,43.31,43.5,90800.0,37.6491,37.7966,37.597,37.7619,90800.0
2013-02-19 13:00:00,43.5,43.65,43.47,43.48,52600.0,37.7619,37.8921,37.7359,37.7445,52600.0
2013-02-19 13:10:00,43.47,43.53,43.43,43.53,39400.0,37.7359,37.788,37.7011,37.788,39400.0
2013-02-19 13:20:00,43.51,43.56,43.47,43.55,65100.0,37.7706,37.814,37.7359,37.8053,65100.0
2013-02-19 13:30:00,43.55,43.61,43.55,43.55,54500.0,37.8053,37.8574,37.8053,37.8053,54500.0
2013-02-19 13:40:00,43.56,43.58,43.45,43.45,39600.0,37.814,37.8314,37.7185,37.7185,39600.0
2013-02-19 13:50:00,43.45,43.5,43.42,43.5,112800.0,37.7185,37.7619,37.6925,37.7619,112800.0
2013-02-19 14:00:00,43.5,43.59,43.48,43.59,115700.0,37.7619,37.84,37.7445,37.84,115700.0
2013-02-19 14:10:00,43.59,43.71,43.56,43.69,89300.0,37.84,37.9442,37.814,37.9268,89300.0
2013-02-19 14:20:00,43.69,43.7,43.56,43.57,65000.0,37.9268,37.9355,37.814,37.8227,65000.0
2013-02-19 14:30:00,43.57,43.7,43.56,43.68,70000.0,37.8227,37.9355,37.814,37.9182,70000.0
2013-02-19 14:40:00,43.68,43.69,43.63,43.64,119200.0,37.9182,37.9268,37.8748,37.8834,119200.0
2013-02-19 14:50:00,43.64,43.7,43.6,43.68,177200.0,37.8834,37.9355,37.8487,37.9182,177200.0
2013-02-19 15:00:00,43.67,43.67,43.36,43.37,92600.0,37.9095,37.9095,37.6404,37.6491,92600.0
2013-02-19 15:10:00,43.36,43.41,43.33,43.38,125100.0,37.6404,37.6838,37.6143,37.6577,125100.0
2013-02-19 15:20:00,43.37,43.45,43.25,43.25,131300.0,37.6491,37.7185,37.5449,37.5449,131300.0
2013-02-19 15:30:00,43.26,43.28,43.19,43.2,188000.0,37.5536,37.5709,37.4928,37.5015,188000.0
2013-02-19 15:40:00,43.2,43.21,43.13,43.18,299500.0,37.5015,37.5102,37.4407,37.4841,299500.0
2013-02-19 15:50:00,43.19,43.27,43.12,43.26,343900.0,37.4928,37.5622,37.432,37.5536,343900.0
2013-02-20 09:30:00,43.18,43.19,42.98,43.04,68900.0,37.4841,37.4928,37.3105,37.3626,68900.0
2013-02-20 09:40:00,43.03,43.14,42.91,42.91,133100.0,37.3539,37.4494,37.2497,37.2497,133100.0
2013-02-20 09:50:00,42.91,43.11,42.88,43.1,46700.0,37.2497,37.4234,37.2237,37.4147,46700.0
2013-02-20 10:00:00,43.11,43.11,42.96,42.99,233400.0,37.4234,37.4234,37.2931,37.3192,233400.0
2013-02-20 10:10:00,42.98,43.01,42.89,42.98,61200.0,37.3105,37.3365,37.2324,37.3105,61200.0
2013-02-20 10:20:00,42.98,43.1,42.98,43.09,61000.0,37.3105,37.4147,37.3105,37.406,61000.0
2013-02-20 10:30:00,43.08,43.11,43.01,43.1,127300.0,37.3973,37.4234,37.3365,37.4147,127300.0
2013-02-20 10:40:00,43.1,43.17,43.06,43.14,120400.0,37.4147,37.4754,37.38,37.4494,120400.0
2013-02-20 10:50:00,43.14,43.15,42.99,43.0,110500.0,37.4494,37.4581,37.3192,37.3279,110500.0
2013-02-20 11:00:00,43.0,43.04,42.81,42.84,48900.0,37.3279,37.3626,37.1629,37.189,48900.0
2013-02-20 11:10:00,42.84,42.9,42.75,42.77,67300.0,37.189,37.2411,37.1108,37.1282,67300.0
2013-02-20 11:20:00,42.77,42.87,42.72,42.84,84000.0,37.1282,37.215,37.0848,37.189,84000.0
2013-02-20 11:30:00,42.82,43.05,42.81,43.0,153100.0,37.1716,37.3713,37.1629,37.3279,153100.0
2013-02-20 11:40:00,43.01,43.03,42.82,42.83,190800.0,37.3365,37.3539,37.1716,37.1803,190800.0
2013-02-20 11:50:00,42.84,42.84,42.61,42.65,170500.0,37.189,37.189,36.9893,37.024,170500.0
2013-02-20 12:00:00,42.65,42.76,42.6,42.67,144600.0,37.024,37.1195,36.9806,37.0414,144600.0
2013-02-20 12:10:00,42.67,42.86,42.67,42.84,128600.0,37.0414,37.2063,37.0414,37.189,128600.0
2013-02-20 12:20:00,42.84,42.98,42.82,42.96,154100.0,37.189,37.3105,37.1716,37.2931,154100.0
2013-02-20 12:30:00,42.97,43.01,42.95,42.99,102600.0,37.3018,37.3365,37.2845,37.3192,102600.0
2013-02-20 12:40:00,42.99,43.0,42.96,42.97,57100.0,37.3192,37.3279,37.2931,37.3018,57100.0
2013-02-20 12:50:00,42.97,43.01,42.95,42.98,179300.0,37.3018,37.3365,37.2845,37.3105,179300.0
2013-02-20 13:00:00,42.99,43.05,42.72,42.74,208300.0,37.3192,37.3713,37.0848,37.1022,208300.0
2013-02-20 13:10:00,42.75,42.77,42.54,42.59,140300.0,37.1108,37.1282,36.9285,36.9719,140300.0
2013-02-20 13:20:00,42.58,42.62,42.41,42.54,85000.0,36.9633,36.998,36.8157,36.9285,85000.0
2013-02-20 13:30:00,42.55,42.62,42.53,42.61,90400.0,36.9372,36.998,36.9199,36.9893,90400.0
2013-02-20 13:40:00,42.59,42.65,42.59,42.61,52500.0,36.9719,37.024,36.9719,36.9893,52500.0
2013-02-20 13:50:00,42.62,42.66,42.53,42.55,74600.0,36.998,37.0327,36.9199,36.9372,74600.0
2013-02-20 14:00:00,42.55,42.63,42.5,42.53,115100.0,36.9372,37.0067,36.8938,36.9199,115100.0
2013-02-20 14:10:00,42.53,42.6,42.5,42.54,88500.0,36.9199,36.9806,36.8938,36.9285,88500.0
2013-02-20 14:20:00,42.54,42.54,42.5,42.52,93400.0,36.9285,36.9285,36.8938,36.9112,93400.0
2013-02-20 14:30:00,42.52,42.55,42.38,42.5,109200.0,36.9112,36.9372,36.7896,36.8938,109200.0
2013-02-20 14:40:00,42.52,42.54,42.12,42.15,123200.0,36.9112,36.9285,36.5639,36.59,123200.0
2013-02-20 14:50:00,42.15,42.21,41.93,42.02,159700.0,36.59,36.6421,36.399,36.4771,159700.0
2013-02-20 15:00:00,42.02,42.07,41.95,42.01,139200.0,36.4771,36.5205,36.4164,36.4685,139200.0
2013-02-20 15:10:00,42.0,42.09,41.13,41.78,668000.0,36.4598,36.5379,35.7045,36.2688,668000.0
2013-02-20 15:20:00,41.81,42.17,41.81,42.1,369100.0,36.2948,36.6074,36.2948,36.5466,369100.0
2013-02-20 15:30:00,42.1,42.14,41.91,42.01,182400.0,36.5466,36.5813,36.3816,36.4685,182400.0
2013-02-20 15:40:00,42.02,42.08,41.91,41.91,275800.0,36.4771,36.5292,36.3816,36.3816,275800.0
2013-02-20 15:50:00,41.91,42.0,41.79,41.81,590800.0,36.3816,36.4598,36.2775,36.2948,590800.0
2013-02-21 09:30:00,43.17,43.43,43.0,43.03,583700.0,37.4754,37.7011,37.3279,37.3539,583700.0
2013-02-21 09:40:00,43.03,43.07,42.74,42.97,432600.0,37.3539,37.3886,37.1022,37.3018,432600.0
2013-02-21 09:50:00,42.97,43.03,42.89,42.89,338900.0,37.3018,37.3539,37.2324,37.2324,338900.0
2013-02-21 10:00:00,42.87,43.18,42.86,42.98,249300.0,37.215,37.4841,37.2063,37.3105,249300.0
2013-02-21 10:10:00,43.01,43.03,42.76,42.76,189100.0,37.3365,37.3539,37.1195,37.1195,189100.0
2013-02-21 10:20:00,42.77,42.96,42.75,42.83,165400.0,37.1282,37.2931,37.1108,37.1803,165400.0
2013-02-21 10:30:00,42.82,42.87,42.53,42.53,133900.0,37.1716,37.215,36.9199,36.9199,133900.0
2013-02-21 10:40:00,42.52,42.67,42.32,42.43,204900.0,36.9112,37.0414,36.7376,36.8331,204900.0
2013-02-21 10:50:00,42.4,42.59,42.35,42.35,111700.0,36.807,36.9719,36.7636,36.7636,111700.0
2013-02-21 11:00:00,42.37,42.48,42.21,42.33,142700.0,36.781,36.8765,36.6421,36.7462,142700.0
2013-02-21 11:10:00,42.32,42.35,42.11,42.14,83500.0,36.7376,36.7636,36.5553,36.5813,83500.0
2013-02-21 11:20:00,42.14,42.31,42.06,42.19,120100.0,36.5813,36.7289,36.5119,36.6247,120100.0
2013-02-21 11:30:00,42.19,42.22,42.04,42.04,52200.0,36.6247,36.6508,36.4945,36.4945,52200.0
2013-02-21 11:40:00,42.04,42.19,42.04,42.16,74700.0,36.4945,36.6247,36.4945,36.5987,74700.0
2013-02-21 11:50:00,42.16,42.3,42.15,42.3,127300.0,36.5987,36.7202,36.59,36.7202,127300.0
2013-02-21 12:00:00,42.29,42.49,42.29,42.47,186100.0,36.7115,36.8851,36.7115,36.8678,186100.0
2013-02-21 12:10:00,42.46,42.47,42.32,42.33,91300.0,36.8591,36.8678,36.7376,36.7462,91300.0
2013-02-21 12:20:00,42.34,42.38,42.33,42.36,73000.0,36.7549,36.7896,36.7462,36.7723,73000.0
2013-02-21 12:30:00,42.36,42.46,42.33,42.36,101000.0,36.7723,36.8591,36.7462,36.7723,101000.0
2013-02-21 12:40:00,42.36,42.37,42.17,42.37,92000.0,36.7723,36.781,36.6074,36.781,92000.0
2013-02-21 12:50:00,42.39,42.48,42.29,42.4,105300.0,36.7983,36.8765,36.7115,36.807,105300.0
2013-02-21 13:00:00,42.39,42.44,42.34,42.41,66400.0,36.7983,36.8417,36.7549,36.8157,66400.0
2013-02-21 13:10:00,42.4,42.47,42.27,42.32,68200.0,36.807,36.8678,36.6942,36.7376,68200.0
2013-02-21 13:20:00,42.32,42.32,42.17,42.21,47400.0,36.7376,36.7376,36.6074,36.6421,47400.0
2013-02-21 13:30:00,42.21,42.37,42.18,42.2,74000.0,36.6421,36.781,36.616,36.6334,74000.0
2013-02-21 13:40:00,42.2,42.32,42.2,42.24,64500.0,36.6334,36.7376,36.6334,36.6681,64500.0
2013-02-21 13:50:00,42.25,42.31,42.21,42.26,58100.0,36.6768,36.7289,36.6421,36.6855,58100.0
2013-02-21 14:00:00,42.26,42.26,42.13,42.15,121600.0,36.6855,36.6855,36.5726,36.59,121600.0
2013-02-21 14:10:00,42.15,42.36,42.15,42.28,180600.0,36.59,36.7723,36.59,36.7028,180600.0
2013-02-21 14:20:00,42.27,42.41,42.27,42.38,127000.0,36.6942,36.8157,36.6942,36.7896,127000.0
2013-02-21 14:30:00,42.37,42.47,42.29,42.41,151100.0,36.781,36.8678,36.7115,36.8157,151100.0
2013-02-21 14:40:00,42.4,42.55,42.4,42.5,104300.0,36.807,36.9372,36.807,36.8938,104300.0
2013-02-21 14:50:00,42.52,42.78,42.48,42.75,246000.0,36.9112,37.1369,36.8765,37.1108,246000.0
2013-02-21 15:00:00,42.75,42.8,42.7,42.79,138200.0,37.1108,37.1542,37.0674,37.1456,138200.0
2013-02-21 15:10:00,42.79,43.16,42.79,43.15,557300.0,37.1456,37.4668,37.1456,37.4581,557300.0
2013-02-21 15:20:00,43.15,43.35,43.05,43.14,556900.0,37.4581,37.6317,37.3713,37.4494,556900.0
2013-02-21 15:30:00,43.15,43.16,42.91,42.95,263500.0,37.4581,37.4668,37.2497,37.2845,263500.0
2013-02-21 15:40:00,42.95,43.09,42.89,42.93,273600.0,37.2845,37.406,37.2324,37.2671,273600.0
2013-02-21 15:50:00,42.94,43.07,42.91,42.97,664600.0,37.2758,37.3886,37.2497,37.3018,664600.0
2013-02-22 09:30:00,43.07,43.28,42.91,43.25,244000.0,37.3886,37.5709,37.2497,37.5449,244000.0
2013-02-22 09:40:00,43.27,43.47,43.06,43.14,87000.0,37.5622,37.7359,37.38,37.4494,87000.0
2013-02-22 09:50:00,43.12,43.64,43.11,43.37,194500.0,37.432,37.8834,37.4234,37.6491,194500.0
2013-02-22 10:00:00,43.39,43.41,43.16,43.17,30700.0,37.6664,37.6838,37.4668,37.4754,30700.0
2013-02-22 10:10:00,43.16,43.45,43.12,43.4,70100.0,37.4668,37.7185,37.432,37.6751,70100.0
2013-02-22 10:20:00,43.41,43.49,43.3,43.35,54600.0,37.6838,37.7532,37.5883,37.6317,54600.0
2013-02-22 10:30:00,43.35,43.49,43.29,43.36,72400.0,37.6317,37.7532,37.5796,37.6404,72400.0
2013-02-22 10:40:00,43.34,43.67,43.31,43.57,258700.0,37.623,37.9095,37.597,37.8227,258700.0
2013-02-22 10:50:00,43.57,43.67,43.56,43.6,60100.0,37.8227,37.9095,37.814,37.8487,60100.0
2013-02-22 11:00:00,43.6,43.69,43.54,43.56,119300.0,37.8487,37.9268,37.7966,37.814,119300.0
2013-02-22 11:10:00,43.58,43.59,43.43,43.57,81000.0,37.8314,37.84,37.7011,37.8227,81000.0
2013-02-22 11:20:00,43.56,43.69,43.52,43.66,51200.0,37.814,37.9268,37.7793,37.9008,51200.0
2013-02-22 11:30:00,43.66,43.72,43.65,43.68,52000.0,37.9008,37.9529,37.8921,37.9182,52000.0
2013-02-22 11:40:00,43.68,43.68,43.58,43.61,89100.0,37.9182,37.9182,37.8314,37.8574,89100.0
2013-02-22 11:50:00,43.62,43.67,43.55,43.67,70300.0,37.8661,37.9095,37.8053,37.9095,70300.0
2013-02-22 12:00:00,43.65,43.67,43.49,43.6,42500.0,37.8921,37.9095,37.7532,37.8487,42500.0
2013-02-22 12:10:00,43.61,43.75,43.61,43.74,39500.0,37.8574,37.9789,37.8574,37.9703,39500.0
2013-02-22 12:20:00,43.73,43.73,43.64,43.7,20100.0,37.9616,37.9616,37.8834,37.9355,20100.0
2013-02-22 12:30:00,43.7,43.8,43.69,43.8,182400.0,37.9355,38.0223,37.9268,38.0223,182400.0
2013-02-22 12:40:00,43.8,43.95,43.75,43.92,41000.0,38.0223,38.1526,37.9789,38.1265,41000.0
2013-02-22 12:50:00,43.93,43.97,43.81,43.82,62500.0,38.1352,38.1699,38.031,38.0397,62500.0
2013-02-22 13:00:00,43.82,43.86,43.74,43.77,48000.0,38.0397,38.0744,37.9703,37.9963,48000.0
2013-02-22 13:10:00,43.77,43.83,43.75,43.8,34300.0,37.9963,38.0484,37.9789,38.0223,34300.0
2013-02-22 13:20:00,43.8,43.84,43.74,43.82,31500.0,38.0223,38.0571,37.9703,38.0397,31500.0
2013-02-22 13:30:00,43.81,43.89,43.75,43.79,60600.0,38.031,38.1005,37.9789,38.0137,60600.0
2013-02-22 13:40:00,43.78,43.89,43.75,43.8,158300.0,38.005,38.1005,37.9789,38.0223,158300.0
2013-02-22 13:50:00,43.8,43.81,43.75,43.8,15600.0,38.0223,38.031,37.9789,38.0223,15600.0
2013-02-22 14:00:00,43.79,43.82,43.76,43.81,28800.0,38.0137,38.0397,37.9876,38.031,28800.0
2013-02-22 14:10:00,43.82,43.85,43.77,43.77,28100.0,38.0397,38.0657,37.9963,37.9963,28100.0
2013-02-22 14:20:00,43.77,43.85,43.74,43.84,30400.0,37.9963,38.0657,37.9703,38.0571,30400.0
2013-02-22 14:30:00,43.85,43.86,43.78,43.79,25300.0,38.0657,38.0744,38.005,38.0137,25300.0
2013-02-22 14:40:00,43.79,43.83,43.77,43.78,37400.0,38.0137,38.0484,37.9963,38.005,37400.0
2013-02-22 14:50:00,43.78,43.83,43.77,43.81,15600.0,38.005,38.0484,37.9963,38.031,15600.0
2013-02-22 15:00:00,43.81,43.82,43.76,43.79,29400.0,38.031,38.0397,37.9876,38.0137,29400.0
2013-02-22 15:10:00,43.79,43.81,43.73,43.8,31300.0,38.0137,38.031,37.9616,38.0223,31300.0
2013-02-22 15:20:00,43.8,43.82,43.76,43.82,37000.0,38.0223,38.0397,37.9876,38.0397,37000.0
2013-02-22 15:30:00,43.84,43.86,43.79,43.84,60500.0,38.0571,38.0744,38.0137,38.0571,60500.0
2013-02-22 15:40:00,43.84,43.96,43.84,43.95,165300.0,38.0571,38.1612,38.0571,38.1526,165300.0
2013-02-22 15:50:00,43.95,43.98,43.9,43.97,170100.0,38.1526,38.1786,38.1091,38.1699,170100.0
2013-02-25 09:30:00,44.13,44.64,43.93,43.94,109100.0,38.3088,38.7515,38.1352,38.1439,109100.0
2013-02-25 09:40:00,43.91,44.09,43.86,43.89,53400.0,38.1178,38.2741,38.0744,38.1005,53400.0
2013-02-25 09:50:00,43.88,43.91,43.71,43.85,42500.0,38.0918,38.1178,37.9442,38.0657,42500.0
2013-02-25 10:00:00,43.87,44.01,43.82,43.91,78700.0,38.0831,38.2046,38.0397,38.1178,78700.0
2013-02-25 10:10:00,43.91,43.96,43.87,43.87,47400.0,38.1178,38.1612,38.0831,38.0831,47400.0
2013-02-25 10:20:00,43.89,43.92,43.74,43.76,26100.0,38.1005,38.1265,37.9703,37.9876,26100.0
2013-02-25 10:30:00,43.74,43.79,43.7,43.77,38100.0,37.9703,38.0137,37.9355,37.9963,38100.0
2013-02-25 10:40:00,43.75,43.89,43.75,43.82,38700.0,37.9789,38.1005,37.9789,38.0397,38700.0
2013-02-25 10:50:00,43.79,43.83,43.68,43.78,32900.0,38.0137,38.0484,37.9182,38.005,32900.0
2013-02-25 11:00:00,43.77,43.81,43.65,43.81,46400.0,37.9963,38.031,37.8921,38.031,46400.0
2013-02-25 11:10:00,43.81,43.94,43.72,43.85,48900.0,38.031,38.1439,37.9529,38.0657,48900.0
2013-02-25 11:20:00,43.88,43.92,43.74,43.91,65200.0,38.0918,38.1265,37.9703,38.1178,65200.0
2013-02-25 11:30:00,43.9,43.94,43.64,43.66,39100.0,38.1091,38.1439,37.8834,37.9008,39100.0
2013-02-25 11:40:00,43.67,43.67,43.51,43.54,32900.0,37.9095,37.9095,37.7706,37.7966,32900.0
2013-02-25 11:50:00,43.54,43.54,43.37,43.45,38100.0,37.7966,37.7966,37.6491,37.7185,38100.0
2013-02-25 12:00:00,43.45,43.45,43.33,43.39,56000.0,37.7185,37.7185,37.6143,37.6664,56000.0
2013-02-25 12:10:00,43.39,43.43,43.26,43.38,59600.0,37.6664,37.7011,37.5536,37.6577,59600.0
2013-02-25 12:20:00,43.38,43.43,43.32,43.34,40500.0,37.6577,37.7011,37.6057,37.623,40500.0
2013-02-25 12:30:00,43.34,43.44,43.33,43.37,51900.0,37.623,37.7098,37.6143,37.6491,51900.0
2013-02-25 12:40:00,43.36,43.44,43.35,43.42,61800.0,37.6404,37.7098,37.6317,37.6925,61800.0
2013-02-25 12:50:00,43.41,43.43,43.3,43.37,33000.0,37.6838,37.7011,37.5883,37.6491,33000.0
2013-02-25 13:00:00,43.37,43.4,43.35,43.37,41900.0,37.6491,37.6751,37.6317,37.6491,41900.0
2013-02-25 13:10:00,43.37,43.46,43.36,43.43,44400.0,37.6491,37.7272,37.6404,37.7011,44400.0
2013-02-25 13:20:00,43.43,43.46,43.41,43.42,33200.0,37.7011,37.7272,37.6838,37.6925,33200.0
2013-02-25 13:30:00,43.42,43.49,43.42,43.48,60400.0,37.6925,37.7532,37.6925,37.7445,60400.0
2013-02-25 13:40:00,43.48,43.5,43.35,43.37,31900.0,37.7445,37.7619,37.6317,37.6491,31900.0
2013-02-25 13:50:00,43.38,43.39,43.35,43.36,77800.0,37.6577,37.6664,37.6317,37.6404,77800.0
2013-02-25 14:00:00,43.36,43.37,43.28,43.37,71500.0,37.6404,37.6491,37.5709,37.6491,71500.0
2013-02-25 14:10:00,43.38,44.5,43.28,44.5,917900.0,37.6577,38.63,37.5709,38.63,917900.0
2013-02-25 14:20:00,44.5,44.68,44.23,44.34,675900.0,38.63,38.7863,38.3956,38.4911,675900.0
2013-02-25 14:30:00,44.35,44.99,44.33,44.99,402300.0,38.4998,39.0554,38.4824,39.0554,402300.0
2013-02-25 14:40:00,44.96,44.98,44.54,44.6,211300.0,39.0293,39.0467,38.6647,38.7168,211300.0
2013-02-25 14:50:00,44.6,44.85,44.56,44.57,151100.0,38.7168,38.9338,38.6821,38.6908,151100.0
2013-02-25 15:00:00,44.58,44.71,44.56,44.59,155400.0,38.6994,38.8123,38.6821,38.7081,155400.0
2013-02-25 15:10:00,44.59,44.6,44.38,44.4,225700.0,38.7081,38.7168,38.5258,38.5432,225700.0
2013-02-25 15:20:00,44.4,44.4,44.2,44.23,373500.0,38.5432,38.5432,38.3696,38.3956,373500.0
2013-02-25 15:30:00,44.23,44.28,44.14,44.15,203500.0,38.3956,38.439,38.3175,38.3262,203500.0
2013-02-25 15:40:00,44.15,44.36,44.14,44.25,206500.0,38.3262,38.5085,38.3175,38.413,206500.0
2013-02-25 15:50:00,44.25,44.26,43.93,43.99,436400.0,38.413,38.4217,38.1352,38.1873,436400.0
2013-02-26 09:30:00,44.06,44.27,44.02,44.15,54500.0,38.248,38.4303,38.2133,38.3262,54500.0
2013-02-26 09:40:00,44.19,44.21,44.03,44.05,29600.0,38.3609,38.3783,38.222,38.2394,29600.0
2013-02-26 09:50:00,44.06,44.14,44.01,44.11,28800.0,38.248,38.3175,38.2046,38.2914,28800.0
2013-02-26 10:00:00,44.14,44.39,44.14,44.37,56300.0,38.3175,38.5345,38.3175,38.5171,56300.0
2013-02-26 10:10:00,44.38,44.41,44.25,44.36,51500.0,38.5258,38.5519,38.413,38.5085,51500.0
2013-02-26 10:20:00,44.36,44.37,44.23,44.26,74200.0,38.5085,38.5171,38.3956,38.4217,74200.0
2013-02-26 10:30:00,44.24,44.3,44.11,44.28,38500.0,38.4043,38.4564,38.2914,38.439,38500.0
2013-02-26 10:40:00,44.3,44.47,44.27,44.47,23500.0,38.4564,38.604,38.4303,38.604,23500.0
2013-02-26 10:50:00,44.47,44.62,44.42,44.5,41000.0,38.604,38.7342,38.5606,38.63,41000.0
2013-02-26 11:00:00,44.47,44.51,44.3,44.36,99700.0,38.604,38.6387,38.4564,38.5085,99700.0
2013-02-26 11:10:00,44.36,44.41,44.28,44.34,30700.0,38.5085,38.5519,38.439,38.4911,30700.0
2013-02-26 11:20:00,44.31,44.32,44.08,44.11,56800.0,38.4651,38.4737,38.2654,38.2914,56800.0
2013-02-26 11:30:00,44.12,44.15,44.04,44.04,47400.0,38.3001,38.3262,38.2307,38.2307,47400.0
2013-02-26 11:40:00,44.04,44.04,43.89,43.98,26900.0,38.2307,38.2307,38.1005,38.1786,26900.0
2013-02-26 11:50:00,44.01,44.1,43.99,44.0,30000.0,38.2046,38.2828,38.1873,38.196,30000.0
2013-02-26 12:00:00,44.02,44.22,43.98,44.22,58600.0,38.2133,38.3869,38.1786,38.3869,58600.0
2013-02-26 12:10:00,44.21,44.21,44.06,44.1,27700.0,38.3783,38.3783,38.248,38.2828,27700.0
2013-02-26 12:20:00,44.1,44.16,44.06,44.09,15500.0,38.2828,38.3348,38.248,38.2741,15500.0
2013-02-26 12:30:00,44.07,44.16,44.02,44.15,18500.0,38.2567,38.3348,38.2133,38.3262,18500.0
2013-02-26 12:40:00,44.16,44.16,44.0,44.05,25700.0,38.3348,38.3348,38.196,38.2394,25700.0
2013-02-26 12:50:00,44.05,44.1,43.99,44.09,22200.0,38.2394,38.2828,38.1873,38.2741,22200.0
2013-02-26 13:00:00,44.09,44.27,44.09,44.15,54500.0,38.2741,38.4303,38.2741,38.3262,54500.0
2013-02-26 13:10:00,44.15,44.16,44.08,44.09,28900.0,38.3262,38.3348,38.2654,38.2741,28900.0
2013-02-26 13:20:00,44.1,44.16,44.08,44.08,29600.0,38.2828,38.3348,38.2654,38.2654,29600.0
2013-02-26 13:30:00,44.09,44.17,44.08,44.11,27800.0,38.2741,38.3435,38.2654,38.2914,27800.0
2013-02-26 13:40:00,44.1,44.18,44.09,44.18,28700.0,38.2828,38.3522,38.2741,38.3522,28700.0
2013-02-26 13:50:00,44.2,44.3,44.17,44.26,34000.0,38.3696,38.4564,38.3435,38.4217,34000.0
2013-02-26 14:00:00,44.26,44.3,44.17,44.26,20600.0,38.4217,38.4564,38.3435,38.4217,20600.0
2013-02-26 14:10:00,44.24,44.37,44.23,44.35,32900.0,38.4043,38.5171,38.3956,38.4998,32900.0
2013-02-26 14:20:00,44.36,44.45,44.3,44.45,56300.0,38.5085,38.5866,38.4564,38.5866,56300.0
2013-02-26 14:30:00,44.45,44.53,44.41,44.52,44800.0,38.5866,38.656,38.5519,38.6474,44800.0
2013-02-26 14:40:00,44.52,44.61,44.51,44.58,44600.0,38.6474,38.7255,38.6387,38.6994,44600.0
2013-02-26 14:50:00,44.57,44.58,44.45,44.47,22400.0,38.6908,38.6994,38.5866,38.604,22400.0
2013-02-26 15:00:00,44.47,44.67,44.47,44.6,87400.0,38.604,38.7776,38.604,38.7168,87400.0
2013-02-26 15:10:00,44.62,44.62,44.5,44.53,72500.0,38.7342,38.7342,38.63,38.656,72500.0
2013-02-26 15:20:00,44.54,44.61,44.49,44.6,74800.0,38.6647,38.7255,38.6213,38.7168,74800.0
2013-02-26 15:30:00,44.61,44.73,44.53,44.72,66200.0,38.7255,38.8297,38.656,38.821,66200.0
2013-02-26 15:40:00,44.73,44.83,44.71,44.78,98200.0,38.8297,38.9165,38.8123,38.8731,98200.0
2013-02-26 15:50:00,44.78,44.85,44.71,44.75,212700.0,38.8731,38.9338,38.8123,38.847,212700.0
2013-02-27 09:30:00,44.63,44.65,44.42,44.62,39800.0,38.7429,38.7602,38.5606,38.7342,39800.0
2013-02-27 09:40:00,44.58,44.78,44.58,44.68,29500.0,38.6994,38.8731,38.6994,38.7863,29500.0
2013-02-27 09:50:00,44.65,44.73,44.61,44.66,20500.0,38.7602,38.8297,38.7255,38.7689,20500.0
2013-02-27 10:00:00,44.67,44.77,44.65,44.76,25000.0,38.7776,38.8644,38.7602,38.8557,25000.0
2013-02-27 10:10:00,44.76,44.88,44.75,44.85,40300.0,38.8557,38.9599,38.847,38.9338,40300.0
2013-02-27 10:20:00,44.83,44.91,44.79,44.85,22800.0,38.9165,38.9859,38.8817,38.9338,22800.0
2013-02-27 10:30:00,44.84,44.91,44.84,44.89,15100.0,38.9252,38.9859,38.9252,38.9686,15100.0
2013-02-27 10:40:00,44.9,44.91,44.79,44.8,24500.0,38.9772,38.9859,38.8817,38.8904,24500.0
2013-02-27 10:50:00,44.79,44.88,44.77,44.86,8900.0,38.8817,38.9599,38.8644,38.9425,8900.0
2013-02-27 11:00:00,44.86,44.89,44.81,44.82,31800.0,38.9425,38.9686,38.8991,38.9078,31800.0
2013-02-27 11:10:00,44.83,44.84,44.72,44.72,14400.0,38.9165,38.9252,38.821,38.821,14400.0
2013-02-27 11:20:00,44.73,44.77,44.66,44.7,24900.0,38.8297,38.8644,38.7689,38.8036,24900.0
2013-02-27 11:30:00,44.7,44.73,44.6,44.66,43500.0,38.8036,38.8297,38.7168,38.7689,43500.0
2013-02-27 11:40:00,44.65,44.69,44.63,44.64,27500.0,38.7602,38.7949,38.7429,38.7515,27500.0
2013-02-27 11:50:00,44.65,44.66,44.57,44.59,18900.0,38.7602,38.7689,38.6908,38.7081,18900.0
2013-02-27 12:00:00,44.57,44.63,44.57,44.59,31200.0,38.6908,38.7429,38.6908,38.7081,31200.0
2013-02-27 12:10:00,44.59,44.59,44.44,44.48,38700.0,38.7081,38.7081,38.5779,38.6126,38700.0
2013-02-27 12:20:00,44.48,44.6,44.48,44.5,33600.0,38.6126,38.7168,38.6126,38.63,33600.0
2013-02-27 12:30:00,44.5,44.58,44.46,44.47,23600.0,38.63,38.6994,38.5953,38.604,23600.0
2013-02-27 12:40:00,44.47,44.54,44.44,44.46,24200.0,38.604,38.6647,38.5779,38.5953,24200.0
2013-02-27 12:50:00,44.46,44.52,44.42,44.49,32100.0,38.5953,38.6474,38.5606,38.6213,32100.0
2013-02-27 13:00:00,44.5,44.51,44.4,44.43,22300.0,38.63,38.6387,38.5432,38.5692,22300.0
2013-02-27 13:10:00,44.42,44.51,44.4,44.49,31500.0,38.5606,38.6387,38.5432,38.6213,31500.0
2013-02-27 13:20:00,44.51,44.51,44.42,44.48,12200.0,38.6387,38.6387,38.5606,38.6126,12200.0
2013-02-27 13:30:00,44.49,44.56,44.49,44.55,8800.0,38.6213,38.6821,38.6213,38.6734,8800.0
2013-02-27 13:40:00,44.58,44.58,44.52,44.57,49500.0,38.6994,38.6994,38.6474,38.6908,49500.0
2013-02-27 13:50:00,44.57,44.85,44.57,44.85,92200.0,38.6908,38.9338,38.6908,38.9338,92200.0
2013-02-27 14:00:00,44.84,44.9,44.78,44.84,100100.0,38.9252,38.9772,38.8731,38.9252,100100.0
2013-02-27 14:10:00,44.83,44.85,44.79,44.81,76300.0,38.9165,38.9338,38.8817,38.8991,76300.0
2013-02-27 14:20:00,44.81,44.85,44.81,44.85,49600.0,38.8991,38.9338,38.8991,38.9338,49600.0
2013-02-27 14:30:00,44.85,44.9,44.84,44.88,51500.0,38.9338,38.9772,38.9252,38.9599,51500.0
2013-02-27 14:40:00,44.89,44.91,44.82,44.86,45300.0,38.9686,38.9859,38.9078,38.9425,45300.0
2013-02-27 14:50:00,44.87,44.92,44.84,44.9,38900.0,38.9512,38.9946,38.9252,38.9772,38900.0
2013-02-27 15:00:00,44.9,44.91,44.88,44.91,45000.0,38.9772,38.9859,38.9599,38.9859,45000.0
2013-02-27 15:10:00,44.9,44.92,44.77,44.77,219700.0,38.9772,38.9946,38.8644,38.8644,219700.0
2013-02-27 15:20:00,44.76,44.83,44.73,44.77,143200.0,38.8557,38.9165,38.8297,38.8644,143200.0
2013-02-27 15:30:00,44.78,44.8,44.69,44.76,104300.0,38.8731,38.8904,38.7949,38.8557,104300.0
2013-02-27 15:40:00,44.75,44.78,44.56,44.57,340200.0,38.847,38.8731,38.6821,38.6908,340200.0
2013-02-27 15:50:00,44.57,44.76,44.56,44.67,645900.0,38.6908,38.8557,38.6821,38.7776,645900.0
2013-02-28 09:30:00,44.49,44.74,44.28,44.51,55500.0,38.6213,38.8383,38.439,38.6387,55500.0
2013-02-28 09:40:00,44.53,44.74,44.49,44.49,54700.0,38.656,38.8383,38.6213,38.6213,54700.0
2013-02-28 09:50:00,44.5,44.51,44.41,44.48,50500.0,38.63,38.6387,38.5519,38.6126,50500.0
2013-02-28 10:00:00,44.47,44.52,44.43,44.46,47600.0,38.604,38.6474,38.5692,38.5953,47600.0
2013-02-28 10:10:00,44.47,44.5,44.38,44.39,64500.0,38.604,38.63,38.5258,38.5345,64500.0
2013-02-28 10:20:00,44.4,44.42,44.21,44.22,71500.0,38.5432,38.5606,38.3783,38.3869,71500.0
2013-02-28 10:30:00,44.23,44.24,44.17,44.19,39100.0,38.3956,38.4043,38.3435,38.3609,39100.0
2013-02-28 10:40:00,44.18,44.23,44.13,44.21,47300.0,38.3522,38.3956,38.3088,38.3783,47300.0
2013-02-28 10:50:00,44.21,44.27,44.15,44.26,37900.0,38.3783,38.4303,38.3262,38.4217,37900.0
2013-02-28 11:00:00,44.26,44.3,44.17,44.21,80800.0,38.4217,38.4564,38.3435,38.3783,80800.0
2013-02-28 11:10:00,44.21,44.23,44.2,44.22,30600.0,38.3783,38.3956,38.3696,38.3869,30600.0
2013-02-28 11:20:00,44.22,44.25,44.21,44.22,25100.0,38.3869,38.413,38.3783,38.3869,25100.0
2013-02-28 11:30:00,44.22,44.26,44.2,44.25,54900.0,38.3869,38.4217,38.3696,38.413,54900.0
2013-02-28 11:40:00,44.26,44.3,44.22,44.24,27600.0,38.4217,38.4564,38.3869,38.4043,27600.0
2013-02-28 11:50:00,44.23,44.25,44.15,44.16,43000.0,38.3956,38.413,38.3262,38.3348,43000.0
2013-02-28 12:00:00,44.17,44.17,43.96,43.99,89000.0,38.3435,38.3435,38.1612,38.1873,89000.0
2013-02-28 12:10:00,43.99,43.99,43.89,43.97,66400.0,38.1873,38.1873,38.1005,38.1699,66400.0
2013-02-28 12:20:00,43.95,44.04,43.94,43.96,25900.0,38.1526,38.2307,38.1439,38.1612,25900.0
2013-02-28 12:30:00,43.96,44.01,43.94,43.99,27400.0,38.1612,38.2046,38.1439,38.1873,27400.0
2013-02-28 12:40:00,43.98,44.02,43.97,43.98,27500.0,38.1786,38.2133,38.1699,38.1786,27500.0
2013-02-28 12:50:00,43.98,44.03,43.95,43.96,35700.0,38.1786,38.222,38.1526,38.1612,35700.0
2013-02-28 13:00:00,43.96,44.04,43.96,43.98,18000.0,38.1612,38.2307,38.1612,38.1786,18000.0
2013-02-28 13:10:00,43.98,44.0,43.89,43.91,31900.0,38.1786,38.196,38.1005,38.1178,31900.0
2013-02-28 13:20:00,43.93,44.07,43.9,44.05,67500.0,38.1352,38.2567,38.1091,38.2394,67500.0
2013-02-28 13:30:00,44.05,44.13,44.05,44.1,33000.0,38.2394,38.3088,38.2394,38.2828,33000.0
2013-02-28 13:40:00,44.11,44.16,44.09,44.1,43100.0,38.2914,38.3348,38.2741,38.2828,43100.0
2013-02-28 13:50:00,44.1,44.18,44.1,44.15,29200.0,38.2828,38.3522,38.2828,38.3262,29200.0
2013-02-28 14:00:00,44.16,44.17,44.11,44.11,28500.0,38.3348,38.3435,38.2914,38.2914,28500.0
2013-02-28 14:10:00,44.12,44.16,44.11,44.13,40300.0,38.3001,38.3348,38.2914,38.3088,40300.0
2013-02-28 14:20:00,44.12,44.2,44.1,44.2,49200.0,38.3001,38.3696,38.2828,38.3696,49200.0
2013-02-28 14:30:00,44.18,44.23,44.18,44.2,37700.0,38.3522,38.3956,38.3522,38.3696,37700.0
2013-02-28 14:40:00,44.18,44.24,44.17,44.23,34200.0,38.3522,38.4043,38.3435,38.3956,34200.0
2013-02-28 14:50:00,44.23,44.24,44.2,44.21,25700.0,38.3956,38.4043,38.3696,38.3783,25700.0
2013-02-28 15:00:00,44.21,44.25,44.18,44.21,62900.0,38.3783,38.413,38.3522,38.3783,62900.0
2013-02-28 15:10:00,44.2,44.24,44.18,44.21,35300.0,38.3696,38.4043,38.3522,38.3783,35300.0
2013-02-28 15:20:00,44.22,44.29,44.2,44.27,62500.0,38.3869,38.4477,38.3696,38.4303,62500.0
2013-02-28 15:30:00,44.28,44.32,44.22,44.32,66700.0,38.439,38.4737,38.3869,38.4737,66700.0
2013-02-28 15:40:00,44.31,44.33,44.21,44.27,110600.0,38.4651,38.4824,38.3783,38.4303,110600.0
2013-02-28 15:50:00,44.26,44.34,44.22,44.23,243900.0,38.4217,38.4911,38.3869,38.3956,243900.0
2013-03-01 09:30:00,44.14,44.25,43.93,44.15,39400.0,38.3175,38.413,38.1352,38.3262,39400.0
2013-03-01 09:40:00,44.15,44.26,44.12,44.23,33700.0,38.3262,38.4217,38.3001,38.3956,33700.0
2013-03-01 09:50:00,44.25,44.3,44.03,44.21,41200.0,38.413,38.4564,38.222,38.3783,41200.0
2013-03-01 10:00:00,44.25,44.33,44.15,44.2,42700.0,38.413,38.4824,38.3262,38.3696,42700.0
2013-03-01 10:10:00,44.21,44.21,44.03,44.08,52200.0,38.3783,38.3783,38.222,38.2654,52200.0
2013-03-01 10:20:00,44.04,44.17,43.99,44.08,55300.0,38.2307,38.3435,38.1873,38.2654,55300.0
2013-03-01 10:30:00,44.1,44.14,43.96,43.98,44800.0,38.2828,38.3175,38.1612,38.1786,44800.0
2013-03-01 10:40:00,43.98,44.02,43.9,43.91,41000.0,38.1786,38.2133,38.1091,38.1178,41000.0
2013-03-01 10:50:00,43.92,44.1,43.91,44.03,31200.0,38.1265,38.2828,38.1178,38.222,31200.0
2013-03-01 11:00:00,44.04,44.16,43.98,44.14,67500.0,38.2307,38.3348,38.1786,38.3175,67500.0
2013-03-01 11:10:00,44.15,44.18,44.0,44.0,40800.0,38.3262,38.3522,38.196,38.196,40800.0
2013-03-01 11:20:00,44.02,44.14,43.98,44.12,61200.0,38.2133,38.3175,38.1786,38.3001,61200.0
2013-03-01 11:30:00,44.11,44.15,44.08,44.1,37000.0,38.2914,38.3262,38.2654,38.2828,37000.0
2013-03-01 11:40:00,44.12,44.14,44.04,44.07,32400.0,38.3001,38.3175,38.2307,38.2567,32400.0
2013-03-01 11:50:00,44.07,44.11,43.98,44.0,57300.0,38.2567,38.2914,38.1786,38.196,57300.0
2013-03-01 12:00:00,43.99,44.0,43.87,43.95,132700.0,38.1873,38.196,38.0831,38.1526,132700.0
2013-03-01 12:10:00,43.95,43.98,43.87,43.95,46000.0,38.1526,38.1786,38.0831,38.1526,46000.0
2013-03-01 12:20:00,43.97,44.09,43.97,43.98,30800.0,38.1699,38.2741,38.1699,38.1786,30800.0
2013-03-01 12:30:00,43.99,44.04,43.92,44.03,28800.0,38.1873,38.2307,38.1265,38.222,28800.0
2013-03-01 12:40:00,44.03,44.05,43.91,43.97,42800.0,38.222,38.2394,38.1178,38.1699,42800.0
2013-03-01 12:50:00,43.96,44.08,43.96,44.05,25900.0,38.1612,38.2654,38.1612,38.2394,25900.0
2013-03-01 13:00:00,44.07,44.09,43.91,43.94,34600.0,38.2567,38.2741,38.1178,38.1439,34600.0
2013-03-01 13:10:00,43.95,43.99,43.91,43.93,30400.0,38.1526,38.1873,38.1178,38.1352,30400.0
2013-03-01 13:20:00,43.92,43.99,43.91,43.93,27100.0,38.1265,38.1873,38.1178,38.1352,27100.0
2013-03-01 13:30:00,43.92,43.98,43.9,43.96,67700.0,38.1265,38.1786,38.1091,38.1612,67700.0
2013-03-01 13:40:00,43.97,43.99,43.92,43.94,39300.0,38.1699,38.1873,38.1265,38.1439,39300.0
2013-03-01 13:50:00,43.94,44.01,43.89,43.89,52400.0,38.1439,38.2046,38.1005,38.1005,52400.0
2013-03-01 14:00:00,43.9,43.98,43.86,43.95,61800.0,38.1091,38.1786,38.0744,38.1526,61800.0
2013-03-01 14:10:00,43.95,43.99,43.86,43.86,52200.0,38.1526,38.1873,38.0744,38.0744,52200.0
2013-03-01 14:20:00,43.86,43.89,43.73,43.76,69400.0,38.0744,38.1005,37.9616,37.9876,69400.0
2013-03-01 14:30:00,43.76,43.77,43.61,43.63,93200.0,37.9876,37.9963,37.8574,37.8748,93200.0
2013-03-01 14:40:00,43.63,43.79,43.63,43.75,124300.0,37.8748,38.0137,37.8748,37.9789,124300.0
2013-03-01 14:50:00,43.74,43.81,43.73,43.8,53800.0,37.9703,38.031,37.9616,38.0223,53800.0
2013-03-01 15:00:00,43.8,43.81,43.75,43.76,54200.0,38.0223,38.031,37.9789,37.9876,54200.0
2013-03-01 15:10:00,43.76,43.81,43.75,43.75,70000.0,37.9876,38.031,37.9789,37.9789,70000.0
2013-03-01 15:20:00,43.76,43.78,43.72,43.78,82600.0,37.9876,38.005,37.9529,38.005,82600.0
2013-03-01 15:30:00,43.76,43.8,43.72,43.79,85400.0,37.9876,38.0223,37.9529,38.0137,85400.0
2013-03-01 15:40:00,43.79,43.87,43.78,43.87,150400.0,38.0137,38.0831,38.005,38.0831,150400.0
2013-03-01 15:50:00,43.88,43.88,43.75,43.85,251300.0,38.0918,38.0918,37.9789,38.0657,251300.0
2013-03-04 09:30:00,43.62,43.84,43.6,43.81,66200.0,37.8661,38.0571,37.8487,38.031,66200.0
2013-03-04 09:40:00,43.83,43.94,43.8,43.82,60300.0,38.0484,38.1439,38.0223,38.0397,60300.0
2013-03-04 09:50:00,43.88,43.93,43.8,43.89,30000.0,38.0918,38.1352,38.0223,38.1005,30000.0
2013-03-04 10:00:00,43.88,44.04,43.88,44.03,27800.0,38.0918,38.2307,38.0918,38.222,27800.0
2013-03-04 10:10:00,44.04,44.11,43.99,44.08,18600.0,38.2307,38.2914,38.1873,38.2654,18600.0
2013-03-04 10:20:00,44.06,44.13,44.0,44.13,17800.0,38.248,38.3088,38.196,38.3088,17800.0
2013-03-04 10:30:00,44.13,44.16,44.09,44.16,14300.0,38.3088,38.3348,38.2741,38.3348,14300.0
2013-03-04 10:40:00,44.18,44.22,44.12,44.13,34400.0,38.3522,38.3869,38.3001,38.3088,34400.0
2013-03-04 10:50:00,44.15,44.21,44.13,44.2,19400.0,38.3262,38.3783,38.3088,38.3696,19400.0
2013-03-04 11:00:00,44.21,44.23,44.08,44.1,26500.0,38.3783,38.3956,38.2654,38.2828,26500.0
2013-03-04 11:10:00,44.11,44.16,44.04,44.15,54700.0,38.2914,38.3348,38.2307,38.3262,54700.0
2013-03-04 11:20:00,44.17,44.38,44.14,44.37,101300.0,38.3435,38.5258,38.3175,38.5171,101300.0
2013-03-04 11:30:00,44.37,44.38,44.24,44.26,106100.0,38.5171,38.5258,38.4043,38.4217,106100.0
2013-03-04 11:40:00,44.27,44.28,44.21,44.22,48400.0,38.4303,38.439,38.3783,38.3869,48400.0
2013-03-04 11:50:00,44.21,44.22,44.14,44.15,51000.0,38.3783,38.3869,38.3175,38.3262,51000.0
2013-03-04 12:00:00,44.15,44.27,44.14,44.2,62200.0,38.3262,38.4303,38.3175,38.3696,62200.0
2013-03-04 12:10:00,44.2,44.22,44.11,44.2,27700.0,38.3696,38.3869,38.2914,38.3696,27700.0
2013-03-04 12:20:00,44.19,44.29,44.14,44.22,14600.0,38.3609,38.4477,38.3175,38.3869,14600.0
2013-03-04 12:30:00,44.21,44.25,44.15,44.22,19400.0,38.3783,38.413,38.3262,38.3869,19400.0
2013-03-04 12:40:00,44.24,44.3,44.24,44.26,12200.0,38.4043,38.4564,38.4043,38.4217,12200.0
2013-03-04 12:50:00,44.29,44.35,44.25,44.33,22700.0,38.4477,38.4998,38.413,38.4824,22700.0
2013-03-04 13:00:00,44.33,44.35,44.27,44.33,16900.0,38.4824,38.4998,38.4303,38.4824,16900.0
2013-03-04 13:10:00,44.32,44.35,44.26,44.29,23500.0,38.4737,38.4998,38.4217,38.4477,23500.0
2013-03-04 13:20:00,44.29,44.35,44.29,44.35,34600.0,38.4477,38.4998,38.4477,38.4998,34600.0
2013-03-04 13:30:00,44.34,44.37,44.3,44.3,79300.0,38.4911,38.5171,38.4564,38.4564,79300.0
2013-03-04 13:40:00,44.3,44.32,44.3,44.32,12300.0,38.4564,38.4737,38.4564,38.4737,12300.0
2013-03-04 13:50:00,44.31,44.36,44.27,44.29,21500.0,38.4651,38.5085,38.4303,38.4477,21500.0
2013-03-04 14:00:00,44.29,44.35,44.29,44.29,24400.0,38.4477,38.4998,38.4477,38.4477,24400.0
2013-03-04 14:10:00,44.3,44.33,44.13,44.22,103100.0,38.4564,38.4824,38.3088,38.3869,103100.0
2013-03-04 14:20:00,44.22,44.28,44.14,44.26,41200.0,38.3869,38.439,38.3175,38.4217,41200.0
2013-03-04 14:30:00,44.26,44.33,44.26,44.32,32800.0,38.4217,38.4824,38.4217,38.4737,32800.0
2013-03-04 14:40:00,44.32,44.43,44.28,44.39,29700.0,38.4737,38.5692,38.439,38.5345,29700.0
2013-03-04 14:50:00,44.39,44.54,44.39,44.44,52700.0,38.5345,38.6647,38.5345,38.5779,52700.0
2013-03-04 15:00:00,44.44,44.48,44.28,44.31,40700.0,38.5779,38.6126,38.439,38.4651,40700.0
2013-03-04 15:10:00,44.31,44.41,44.29,44.35,43500.0,38.4651,38.5519,38.4477,38.4998,43500.0
2013-03-04 15:20:00,44.37,44.44,44.32,44.39,35900.0,38.5171,38.5779,38.4737,38.5345,35900.0
2013-03-04 15:30:00,44.42,44.47,44.33,44.4,46000.0,38.5606,38.604,38.4824,38.5432,46000.0
2013-03-04 15:40:00,44.4,44.47,44.35,44.45,61300.0,38.5432,38.604,38.4998,38.5866,61300.0
2013-03-04 15:50:00,44.45,44.49,44.39,44.46,113900.0,38.5866,38.6213,38.5345,38.5953,113900.0
2013-03-05 09:30:00,45.01,45.01,44.48,44.74,87000.0,39.0727,39.0727,38.6126,38.8383,87000.0
2013-03-05 09:40:00,44.75,44.77,44.56,44.65,37900.0,38.847,38.8644,38.6821,38.7602,37900.0
2013-03-05 09:50:00,44.67,44.77,44.52,44.6,26600.0,38.7776,38.8644,38.6474,38.7168,26600.0
2013-03-05 10:00:00,44.59,44.64,44.33,44.37,61200.0,38.7081,38.7515,38.4824,38.5171,61200.0
2013-03-05 10:10:00,44.37,44.54,44.16,44.4,117300.0,38.5171,38.6647,38.3348,38.5432,117300.0
2013-03-05 10:20:00,44.4,44.53,44.3,44.45,71400.0,38.5432,38.656,38.4564,38.5866,71400.0
2013-03-05 10:30:00,44.45,44.57,44.42,44.48,33800.0,38.5866,38.6908,38.5606,38.6126,33800.0
2013-03-05 10:40:00,44.47,44.54,44.38,44.38,38900.0,38.604,38.6647,38.5258,38.5258,38900.0
2013-03-05 10:50:00,44.39,44.46,44.35,44.41,40500.0,38.5345,38.5953,38.4998,38.5519,40500.0
2013-03-05 11:00:00,44.42,44.46,44.38,44.44,38400.0,38.5606,38.5953,38.5258,38.5779,38400.0
2013-03-05 11:10:00,44.45,44.6,44.45,44.59,26600.0,38.5866,38.7168,38.5866,38.7081,26600.0
2013-03-05 11:20:00,44.6,44.6,44.3,44.32,79900.0,38.7168,38.7168,38.4564,38.4737,79900.0
2013-03-05 11:30:00,44.34,44.38,44.1,44.2,106600.0,38.4911,38.5258,38.2828,38.3696,106600.0
2013-03-05 11:40:00,44.21,44.29,44.16,44.18,127600.0,38.3783,38.4477,38.3348,38.3522,127600.0
2013-03-05 11:50:00,44.17,44.17,44.1,44.1,60800.0,38.3435,38.3435,38.2828,38.2828,60800.0
2013-03-05 12:00:00,44.1,44.13,44.02,44.07,45700.0,38.2828,38.3088,38.2133,38.2567,45700.0
2013-03-05 12:10:00,44.06,44.11,44.01,44.1,26300.0,38.248,38.2914,38.2046,38.2828,26300.0
2013-03-05 12:20:00,44.09,44.15,44.07,44.14,47600.0,38.2741,38.3262,38.2567,38.3175,47600.0
2013-03-05 12:30:00,44.15,44.24,44.15,44.22,60000.0,38.3262,38.4043,38.3262,38.3869,60000.0
2013-03-05 12:40:00,44.22,44.23,44.15,44.19,15400.0,38.3869,38.3956,38.3262,38.3609,15400.0
2013-03-05 12:50:00,44.2,44.25,44.16,44.17,22200.0,38.3696,38.413,38.3348,38.3435,22200.0
2013-03-05 13:00:00,44.18,44.2,44.14,44.14,15800.0,38.3522,38.3696,38.3175,38.3175,15800.0
2013-03-05 13:10:00,44.14,44.21,44.1,44.19,25700.0,38.3175,38.3783,38.2828,38.3609,25700.0
2013-03-05 13:20:00,44.18,44.26,44.17,44.17,55100.0,38.3522,38.4217,38.3435,38.3435,55100.0
2013-03-05 13:30:00,44.16,44.27,44.1,44.17,93100.0,38.3348,38.4303,38.2828,38.3435,93100.0
2013-03-05 13:40:00,44.21,44.26,44.18,44.19,59200.0,38.3783,38.4217,38.3522,38.3609,59200.0
2013-03-05 13:50:00,44.19,44.21,44.13,44.17,28100.0,38.3609,38.3783,38.3088,38.3435,28100.0
2013-03-05 14:00:00,44.17,44.24,44.16,44.2,24600.0,38.3435,38.4043,38.3348,38.3696,24600.0
2013-03-05 14:10:00,44.21,44.26,44.19,44.21,22000.0,38.3783,38.4217,38.3609,38.3783,22000.0
2013-03-05 14:20:00,44.22,44.26,44.19,44.19,19200.0,38.3869,38.4217,38.3609,38.3609,19200.0
2013-03-05 14:30:00,44.2,44.21,44.16,44.19,22400.0,38.3696,38.3783,38.3348,38.3609,22400.0
2013-03-05 14:40:00,44.18,44.2,44.14,44.19,17800.0,38.3522,38.3696,38.3175,38.3609,17800.0
2013-03-05 14:50:00,44.19,44.2,44.12,44.14,24200.0,38.3609,38.3696,38.3001,38.3175,24200.0
2013-03-05 15:00:00,44.14,44.19,44.09,44.19,69600.0,38.3175,38.3609,38.2741,38.3609,69600.0
2013-03-05 15:10:00,44.2,44.27,44.16,44.2,55100.0,38.3696,38.4303,38.3348,38.3696,55100.0
2013-03-05 15:20:00,44.22,44.29,44.15,44.24,57000.0,38.3869,38.4477,38.3262,38.4043,57000.0
2013-03-05 15:30:00,44.24,44.26,44.17,44.17,79700.0,38.4043,38.4217,38.3435,38.3435,79700.0
2013-03-05 15:40:00,44.18,44.28,44.15,44.16,135600.0,38.3522,38.439,38.3262,38.3348,135600.0
2013-03-05 15:50:00,44.15,44.17,44.04,44.16,195700.0,38.3262,38.3435,38.2307,38.3348,195700.0
2013-03-06 09:30:00,44.24,44.24,43.9,44.02,43300.0,38.4043,38.4043,38.1091,38.2133,43300.0
2013-03-06 09:40:00,44.03,44.14,43.98,44.1,34800.0,38.222,38.3175,38.1786,38.2828,34800.0
2013-03-06 09:50:00,44.06,44.13,44.01,44.1,31000.0,38.248,38.3088,38.2046,38.2828,31000.0
2013-03-06 10:00:00,44.11,44.18,44.05,44.17,24300.0,38.2914,38.3522,38.2394,38.3435,24300.0
2013-03-06 10:10:00,44.16,44.24,44.1,44.11,85200.0,38.3348,38.4043,38.2828,38.2914,85200.0
2013-03-06 10:20:00,44.1,44.16,44.03,44.14,25600.0,38.2828,38.3348,38.222,38.3175,25600.0
2013-03-06 10:30:00,44.13,44.17,44.02,44.05,21000.0,38.3088,38.3435,38.2133,38.2394,21000.0
2013-03-06 10:40:00,44.03,44.06,43.98,44.02,24500.0,38.222,38.248,38.1786,38.2133,24500.0
2013-03-06 10:50:00,44.05,44.09,43.99,44.0,17700.0,38.2394,38.2741,38.1873,38.196,17700.0
2013-03-06 11:00:00,44.01,44.05,43.9,43.9,27600.0,38.2046,38.2394,38.1091,38.1091,27600.0
2013-03-06 11:10:00,43.9,43.91,43.76,43.81,57200.0,38.1091,38.1178,37.9876,38.031,57200.0
2013-03-06 11:20:00,43.82,43.84,43.76,43.77,24600.0,38.0397,38.0571,37.9876,37.9963,24600.0
2013-03-06 11:30:00,43.76,43.8,43.7,43.8,79300.0,37.9876,38.0223,37.9355,38.0223,79300.0
2013-03-06 11:40:00,43.79,43.81,43.71,43.8,36900.0,38.0137,38.031,37.9442,38.0223,36900.0
2013-03-06 11:50:00,43.79,43.8,43.73,43.73,23200.0,38.0137,38.0223,37.9616,37.9616,23200.0
2013-03-06 12:00:00,43.73,43.8,43.7,43.76,60100.0,37.9616,38.0223,37.9355,37.9876,60100.0
2013-03-06 12:10:00,43.77,43.84,43.75,43.82,67600.0,37.9963,38.0571,37.9789,38.0397,67600.0
2013-03-06 12:20:00,43.82,43.83,43.75,43.76,43500.0,38.0397,38.0484,37.9789,37.9876,43500.0
2013-03-06 12:30:00,43.76,43.8,43.75,43.75,34500.0,37.9876,38.0223,37.9789,37.9789,34500.0
2013-03-06 12:40:00,43.76,43.78,43.74,43.76,24400.0,37.9876,38.005,37.9703,37.9876,24400.0
2013-03-06 12:50:00,43.77,43.8,43.75,43.8,53200.0,37.9963,38.0223,37.9789,38.0223,53200.0
2013-03-06 13:00:00,43.79,43.83,43.78,43.82,24400.0,38.0137,38.0484,38.005,38.0397,24400.0
2013-03-06 13:10:00,43.81,43.81,43.77,43.79,20600.0,38.031,38.031,37.9963,38.0137,20600.0
2013-03-06 13:20:00,43.78,43.79,43.75,43.75,24600.0,38.005,38.0137,37.9789,37.9789,24600.0
2013-03-06 13:30:00,43.76,43.77,43.7,43.74,46300.0,37.9876,37.9963,37.9355,37.9703,46300.0
2013-03-06 13:40:00,43.74,43.77,43.73,43.73,41200.0,37.9703,37.9963,37.9616,37.9616,41200.0
2013-03-06 13:50:00,43.75,43.78,43.63,43.65,111200.0,37.9789,38.005,37.8748,37.8921,111200.0
2013-03-06 14:00:00,43.65,43.66,43.45,43.53,89700.0,37.8921,37.9008,37.7185,37.788,89700.0
2013-03-06 14:10:00,43.54,43.57,43.4,43.43,62300.0,37.7966,37.8227,37.6751,37.7011,62300.0
2013-03-06 14:20:00,43.42,43.43,43.11,43.12,194000.0,37.6925,37.7011,37.4234,37.432,194000.0
2013-03-06 14:30:00,43.12,43.37,43.12,43.23,126200.0,37.432,37.6491,37.432,37.5275,126200.0
2013-03-06 14:40:00,43.23,43.48,43.2,43.42,91900.0,37.5275,37.7445,37.5015,37.6925,91900.0
2013-03-06 14:50:00,43.41,43.42,43.28,43.33,52900.0,37.6838,37.6925,37.5709,37.6143,52900.0
2013-03-06 15:00:00,43.32,43.38,43.29,43.31,45800.0,37.6057,37.6577,37.5796,37.597,45800.0
2013-03-06 15:10:00,43.29,43.3,43.13,43.25,183900.0,37.5796,37.5883,37.4407,37.5449,183900.0
2013-03-06 15:20:00,43.25,43.31,43.15,43.2,186400.0,37.5449,37.597,37.4581,37.5015,186400.0
2013-03-06 15:30:00,43.2,43.29,43.13,43.19,138400.0,37.5015,37.5796,37.4407,37.4928,138400.0
2013-03-06 15:40:00,43.19,43.23,43.1,43.15,140900.0,37.4928,37.5275,37.4147,37.4581,140900.0
2013-03-06 15:50:00,43.15,43.25,43.07,43.24,310500.0,37.4581,37.5449,37.3886,37.5362,310500.0
2013-03-07 09:30:00,43.25,43.59,43.25,43.58,92900.0,37.5449,37.84,37.5449,37.8314,92900.0
2013-03-07 09:40:00,43.59,43.68,43.41,43.44,54400.0,37.84,37.9182,37.6838,37.7098,54400.0
2013-03-07 09:50:00,43.43,43.5,43.24,43.44,97900.0,37.7011,37.7619,37.5362,37.7098,97900.0
2013-03-07 10:00:00,43.41,43.41,43.25,43.31,58600.0,37.6838,37.6838,37.5449,37.597,58600.0
2013-03-07 10:10:00,43.31,43.37,43.3,43.35,66900.0,37.597,37.6491,37.5883,37.6317,66900.0
2013-03-07 10:20:00,43.35,43.4,43.31,43.37,37400.0,37.6317,37.6751,37.597,37.6491,37400.0
2013-03-07 10:30:00,43.39,43.46,43.39,43.42,42800.0,37.6664,37.7272,37.6664,37.6925,42800.0
2013-03-07 10:40:00,43.43,43.46,43.43,43.43,33800.0,37.7011,37.7272,37.7011,37.7011,33800.0
2013-03-07 10:50:00,43.44,43.5,43.42,43.5,44000.0,37.7098,37.7619,37.6925,37.7619,44000.0
2013-03-07 11:00:00,43.5,43.56,43.46,43.46,56400.0,37.7619,37.814,37.7272,37.7272,56400.0
2013-03-07 11:10:00,43.47,43.47,43.4,43.42,37800.0,37.7359,37.7359,37.6751,37.6925,37800.0
2013-03-07 11:20:00,43.42,43.46,43.42,43.43,29800.0,37.6925,37.7272,37.6925,37.7011,29800.0
2013-03-07 11:30:00,43.44,43.5,43.42,43.49,27100.0,37.7098,37.7619,37.6925,37.7532,27100.0
2013-03-07 11:40:00,43.48,43.5,43.47,43.48,23700.0,37.7445,37.7619,37.7359,37.7445,23700.0
2013-03-07 11:50:00,43.47,43.58,43.47,43.58,22900.0,37.7359,37.8314,37.7359,37.8314,22900.0
2013-03-07 12:00:00,43.57,43.66,43.57,43.66,29900.0,37.8227,37.9008,37.8227,37.9008,29900.0
2013-03-07 12:10:00,43.66,43.67,43.61,43.61,20400.0,37.9008,37.9095,37.8574,37.8574,20400.0
2013-03-07 12:20:00,43.62,43.62,43.54,43.55,34300.0,37.8661,37.8661,37.7966,37.8053,34300.0
2013-03-07 12:30:00,43.54,43.58,43.52,43.53,20200.0,37.7966,37.8314,37.7793,37.788,20200.0
2013-03-07 12:40:00,43.52,43.58,43.52,43.58,14400.0,37.7793,37.8314,37.7793,37.8314,14400.0
2013-03-07 12:50:00,43.59,43.7,43.59,43.68,26800.0,37.84,37.9355,37.84,37.9182,26800.0
2013-03-07 13:00:00,43.68,43.74,43.66,43.74,23700.0,37.9182,37.9703,37.9008,37.9703,23700.0
2013-03-07 13:10:00,43.74,43.76,43.7,43.75,34400.0,37.9703,37.9876,37.9355,37.9789,34400.0
2013-03-07 13:20:00,43.74,43.8,43.74,43.77,31500.0,37.9703,38.0223,37.9703,37.9963,31500.0
2013-03-07 13:30:00,43.77,43.77,43.6,43.61,50600.0,37.9963,37.9963,37.8487,37.8574,50600.0
2013-03-07 13:40:00,43.6,43.72,43.6,43.71,20800.0,37.8487,37.9529,37.8487,37.9442,20800.0
2013-03-07 13:50:00,43.72,43.76,43.71,43.76,19300.0,37.9529,37.9876,37.9442,37.9876,19300.0
2013-03-07 14:00:00,43.77,43.8,43.75,43.8,30700.0,37.9963,38.0223,37.9789,38.0223,30700.0
2013-03-07 14:10:00,43.79,43.91,43.77,43.9,74600.0,38.0137,38.1178,37.9963,38.1091,74600.0
2013-03-07 14:20:00,43.9,43.98,43.89,43.93,46200.0,38.1091,38.1786,38.1005,38.1352,46200.0
2013-03-07 14:30:00,43.93,43.95,43.81,43.81,87200.0,38.1352,38.1526,38.031,38.031,87200.0
2013-03-07 14:40:00,43.81,43.81,43.67,43.7,42300.0,38.031,38.031,37.9095,37.9355,42300.0
2013-03-07 14:50:00,43.7,43.81,43.7,43.79,76300.0,37.9355,38.031,37.9355,38.0137,76300.0
2013-03-07 15:00:00,43.8,43.81,43.75,43.81,70100.0,38.0223,38.031,37.9789,38.031,70100.0
2013-03-07 15:10:00,43.81,43.99,43.81,43.99,117800.0,38.031,38.1873,38.031,38.1873,117800.0
2013-03-07 15:20:00,43.99,43.99,43.88,43.92,74300.0,38.1873,38.1873,38.0918,38.1265,74300.0
2013-03-07 15:30:00,43.92,44.0,43.89,43.96,88900.0,38.1265,38.196,38.1005,38.1612,88900.0
2013-03-07 15:40:00,43.97,44.0,43.9,43.99,74700.0,38.1699,38.196,38.1091,38.1873,74700.0
2013-03-07 15:50:00,43.99,44.09,43.96,44.05,231700.0,38.1873,38.2741,38.1612,38.2394,231700.0
2013-03-08 09:30:00,44.18,44.9,44.18,44.67,168200.0,38.3522,38.9772,38.3522,38.7776,168200.0
2013-03-08 09:40:00,44.69,44.78,44.51,44.6,113900.0,38.7949,38.8731,38.6387,38.7168,113900.0
2013-03-08 09:50:00,44.6,44.6,44.14,44.14,71700.0,38.7168,38.7168,38.3175,38.3175,71700.0
2013-03-08 10:00:00,44.16,44.33,44.05,44.28,55600.0,38.3348,38.4824,38.2394,38.439,55600.0
2013-03-08 10:10:00,44.27,44.33,44.22,44.31,35500.0,38.4303,38.4824,38.3869,38.4651,35500.0
2013-03-08 10:20:00,44.32,44.39,44.2,44.2,84700.0,38.4737,38.5345,38.3696,38.3696,84700.0
2013-03-08 10:30:00,44.19,44.3,44.18,44.29,55400.0,38.3609,38.4564,38.3522,38.4477,55400.0
2013-03-08 10:40:00,44.29,44.36,44.23,44.27,50900.0,38.4477,38.5085,38.3956,38.4303,50900.0
2013-03-08 10:50:00,44.27,44.3,44.14,44.23,102500.0,38.4303,38.4564,38.3175,38.3956,102500.0
2013-03-08 11:00:00,44.22,44.33,44.15,44.33,48600.0,38.3869,38.4824,38.3262,38.4824,48600.0
2013-03-08 11:10:00,44.31,44.35,44.27,44.34,27900.0,38.4651,38.4998,38.4303,38.4911,27900.0
2013-03-08 11:20:00,44.33,44.46,44.29,44.44,33000.0,38.4824,38.5953,38.4477,38.5779,33000.0
2013-03-08 11:30:00,44.43,44.6,44.43,44.55,75600.0,38.5692,38.7168,38.5692,38.6734,75600.0
2013-03-08 11:40:00,44.54,44.69,44.51,44.69,25700.0,38.6647,38.7949,38.6387,38.7949,25700.0
2013-03-08 11:50:00,44.69,44.77,44.64,44.67,179300.0,38.7949,38.8644,38.7515,38.7776,179300.0
2013-03-08 12:00:00,44.66,44.72,44.55,44.55,85800.0,38.7689,38.821,38.6734,38.6734,85800.0
2013-03-08 12:10:00,44.54,44.58,44.52,44.55,39800.0,38.6647,38.6994,38.6474,38.6734,39800.0
2013-03-08 12:20:00,44.55,44.59,44.55,44.56,27600.0,38.6734,38.7081,38.6734,38.6821,27600.0
2013-03-08 12:30:00,44.56,44.62,44.55,44.61,36400.0,38.6821,38.7342,38.6734,38.7255,36400.0
2013-03-08 12:40:00,44.62,44.63,44.53,44.55,36200.0,38.7342,38.7429,38.656,38.6734,36200.0
2013-03-08 12:50:00,44.53,44.55,44.51,44.51,18400.0,38.656,38.6734,38.6387,38.6387,18400.0
2013-03-08 13:00:00,44.52,44.52,44.42,44.5,23100.0,38.6474,38.6474,38.5606,38.63,23100.0
2013-03-08 13:10:00,44.51,44.55,44.47,44.47,13200.0,38.6387,38.6734,38.604,38.604,13200.0
2013-03-08 13:20:00,44.48,44.56,44.38,44.51,62500.0,38.6126,38.6821,38.5258,38.6387,62500.0
2013-03-08 13:30:00,44.5,44.53,44.46,44.49,13200.0,38.63,38.656,38.5953,38.6213,13200.0
2013-03-08 13:40:00,44.49,44.51,44.46,44.5,19500.0,38.6213,38.6387,38.5953,38.63,19500.0
2013-03-08 13:50:00,44.48,44.49,44.45,44.45,15500.0,38.6126,38.6213,38.5866,38.5866,15500.0
2013-03-08 14:00:00,44.47,44.49,44.17,44.17,196900.0,38.604,38.6213,38.3435,38.3435,196900.0
2013-03-08 14:10:00,44.17,44.26,44.17,44.26,53300.0,38.3435,38.4217,38.3435,38.4217,53300.0
2013-03-08 14:20:00,44.27,44.29,44.25,44.26,23000.0,38.4303,38.4477,38.413,38.4217,23000.0
2013-03-08 14:30:00,44.25,44.28,44.22,44.27,23000.0,38.413,38.439,38.3869,38.4303,23000.0
2013-03-08 14:40:00,44.27,44.28,44.19,44.19,19900.0,38.4303,38.439,38.3609,38.3609,19900.0
2013-03-08 14:50:00,44.19,44.22,44.1,44.16,76400.0,38.3609,38.3869,38.2828,38.3348,76400.0
2013-03-08 15:00:00,44.19,44.22,44.1,44.15,17900.0,38.3609,38.3869,38.2828,38.3262,17900.0
2013-03-08 15:10:00,44.14,44.14,44.09,44.09,26700.0,38.3175,38.3175,38.2741,38.2741,26700.0
2013-03-08 15:20:00,44.08,44.51,42.42,44.29,967600.0,38.2654,38.6387,36.8244,38.4477,967600.0
2013-03-08 15:30:00,44.29,44.29,43.9,43.98,242300.0,38.4477,38.4477,38.1091,38.1786,242300.0
2013-03-08 15:40:00,43.97,44.19,43.95,44.04,171900.0,38.1699,38.3609,38.1526,38.2307,171900.0
2013-03-08 15:50:00,44.04,44.06,43.95,43.99,387200.0,38.2307,38.248,38.1526,38.1873,387200.0
2013-03-11 09:30:00,43.63,43.92,43.63,43.72,66200.0,37.8748,38.1265,37.8748,37.9529,66200.0
2013-03-11 09:40:00,43.73,43.74,43.58,43.6,36200.0,37.9616,37.9703,37.8314,37.8487,36200.0
2013-03-11 09:50:00,43.59,43.74,43.47,43.47,64300.0,37.84,37.9703,37.7359,37.7359,64300.0
2013-03-11 10:00:00,43.49,43.62,43.47,43.51,35100.0,37.7532,37.8661,37.7359,37.7706,35100.0
2013-03-11 10:10:00,43.51,43.51,43.38,43.39,43400.0,37.7706,37.7706,37.6577,37.6664,43400.0
2013-03-11 10:20:00,43.42,43.54,43.4,43.52,34100.0,37.6925,37.7966,37.6751,37.7793,34100.0
2013-03-11 10:30:00,43.52,43.61,43.41,43.54,82200.0,37.7793,37.8574,37.6838,37.7966,82200.0
2013-03-11 10:40:00,43.54,43.61,43.5,43.54,49900.0,37.7966,37.8574,37.7619,37.7966,49900.0
2013-03-11 10:50:00,43.56,43.56,43.5,43.55,58600.0,37.814,37.814,37.7619,37.8053,58600.0
2013-03-11 11:00:00,43.54,43.57,43.5,43.56,29400.0,37.7966,37.8227,37.7619,37.814,29400.0
2013-03-11 11:10:00,43.57,43.71,43.53,43.55,22200.0,37.8227,37.9442,37.788,37.8053,22200.0
2013-03-11 11:20:00,43.55,43.77,43.49,43.75,80500.0,37.8053,37.9963,37.7532,37.9789,80500.0
2013-03-11 11:30:00,43.75,43.76,43.65,43.68,30000.0,37.9789,37.9876,37.8921,37.9182,30000.0
2013-03-11 11:40:00,43.7,43.71,43.58,43.59,51200.0,37.9355,37.9442,37.8314,37.84,51200.0
2013-03-11 11:50:00,43.6,43.67,43.51,43.62,114100.0,37.8487,37.9095,37.7706,37.8661,114100.0
2013-03-11 12:00:00,43.64,43.66,43.56,43.62,34700.0,37.8834,37.9008,37.814,37.8661,34700.0
2013-03-11 12:10:00,43.61,43.61,43.5,43.52,34500.0,37.8574,37.8574,37.7619,37.7793,34500.0
2013-03-11 12:20:00,43.52,43.57,43.49,43.54,26600.0,37.7793,37.8227,37.7532,37.7966,26600.0
2013-03-11 12:30:00,43.53,43.56,43.46,43.46,33800.0,37.788,37.814,37.7272,37.7272,33800.0
2013-03-11 12:40:00,43.46,43.59,43.43,43.59,38300.0,37.7272,37.84,37.7011,37.84,38300.0
2013-03-11 12:50:00,43.59,43.74,43.59,43.67,34000.0,37.84,37.9703,37.84,37.9095,34000.0
2013-03-11 13:00:00,43.68,43.7,43.52,43.56,29700.0,37.9182,37.9355,37.7793,37.814,29700.0
2013-03-11 13:10:00,43.58,43.71,43.58,43.7,138000.0,37.8314,37.9442,37.8314,37.9355,138000.0
2013-03-11 13:20:00,43.71,43.76,43.62,43.68,30400.0,37.9442,37.9876,37.8661,37.9182,30400.0
2013-03-11 13:30:00,43.68,43.75,43.66,43.74,25500.0,37.9182,37.9789,37.9008,37.9703,25500.0
2013-03-11 13:40:00,43.74,43.77,43.57,43.58,34800.0,37.9703,37.9963,37.8227,37.8314,34800.0
2013-03-11 13:50:00,43.57,43.7,43.55,43.59,25200.0,37.8227,37.9355,37.8053,37.84,25200.0
2013-03-11 14:00:00,43.58,43.63,43.53,43.57,34900.0,37.8314,37.8748,37.788,37.8227,34900.0
2013-03-11 14:10:00,43.58,43.59,43.53,43.54,24700.0,37.8314,37.84,37.788,37.7966,24700.0
2013-03-11 14:20:00,43.55,43.6,43.52,43.55,34900.0,37.8053,37.8487,37.7793,37.8053,34900.0
2013-03-11 14:30:00,43.56,43.57,43.47,43.5,35600.0,37.814,37.8227,37.7359,37.7619,35600.0
2013-03-11 14:40:00,43.5,43.61,43.45,43.51,54400.0,37.7619,37.8574,37.7185,37.7706,54400.0
2013-03-11 14:50:00,43.51,43.59,43.47,43.48,57400.0,37.7706,37.84,37.7359,37.7445,57400.0
2013-03-11 15:00:00,43.49,43.56,43.44,43.5,62100.0,37.7532,37.814,37.7098,37.7619,62100.0
2013-03-11 15:10:00,43.5,43.57,43.48,43.51,43900.0,37.7619,37.8227,37.7445,37.7706,43900.0
2013-03-11 15:20:00,43.51,43.55,43.44,43.45,52000.0,37.7706,37.8053,37.7098,37.7185,52000.0
2013-03-11 15:30:00,43.45,43.53,43.39,43.39,69000.0,37.7185,37.788,37.6664,37.6664,69000.0
2013-03-11 15:40:00,43.39,43.46,43.38,43.46,73700.0,37.6664,37.7272,37.6577,37.7272,73700.0
2013-03-11 15:50:00,43.46,43.49,43.42,43.47,124800.0,37.7272,37.7532,37.6925,37.7359,124800.0
2013-03-12 09:30:00,43.41,43.44,42.98,42.98,74400.0,37.6838,37.7098,37.3105,37.3105,74400.0
2013-03-12 09:40:00,42.98,43.33,42.93,43.19,111300.0,37.3105,37.6143,37.2671,37.4928,111300.0
2013-03-12 09:50:00,43.19,43.26,43.08,43.11,51200.0,37.4928,37.5536,37.3973,37.4234,51200.0
2013-03-12 10:00:00,43.11,43.2,43.06,43.14,30100.0,37.4234,37.5015,37.38,37.4494,30100.0
2013-03-12 10:10:00,43.14,43.23,43.1,43.19,40800.0,37.4494,37.5275,37.4147,37.4928,40800.0
2013-03-12 10:20:00,43.19,43.24,43.11,43.14,23200.0,37.4928,37.5362,37.4234,37.4494,23200.0
2013-03-12 10:30:00,43.14,43.14,43.02,43.02,29500.0,37.4494,37.4494,37.3452,37.3452,29500.0
2013-03-12 10:40:00,43.02,43.17,43.01,43.16,37300.0,37.3452,37.4754,37.3365,37.4668,37300.0
2013-03-12 10:50:00,43.16,43.2,43.11,43.11,27100.0,37.4668,37.5015,37.4234,37.4234,27100.0
2013-03-12 11:00:00,43.12,43.16,43.04,43.05,26900.0,37.432,37.4668,37.3626,37.3713,26900.0
2013-03-12 11:10:00,43.04,43.09,43.0,43.02,160500.0,37.3626,37.406,37.3279,37.3452,160500.0
2013-03-12 11:20:00,43.02,43.11,43.0,43.11,66700.0,37.3452,37.4234,37.3279,37.4234,66700.0
2013-03-12 11:30:00,43.12,43.18,43.09,43.09,14800.0,37.432,37.4841,37.406,37.406,14800.0
2013-03-12 11:40:00,43.09,43.26,43.09,43.25,17300.0,37.406,37.5536,37.406,37.5449,17300.0
2013-03-12 11:50:00,43.27,43.35,43.23,43.34,13600.0,37.5622,37.6317,37.5275,37.623,13600.0
2013-03-12 12:00:00,43.34,43.45,43.31,43.41,54200.0,37.623,37.7185,37.597,37.6838,54200.0
2013-03-12 12:10:00,43.4,43.51,43.32,43.51,65900.0,37.6751,37.7706,37.6057,37.7706,65900.0
2013-03-12 12:20:00,43.52,43.6,43.4,43.4,41000.0,37.7793,37.8487,37.6751,37.6751,41000.0
2013-03-12 12:30:00,43.4,43.52,43.35,43.47,26500.0,37.6751,37.7793,37.6317,37.7359,26500.0
2013-03-12 12:40:00,43.47,43.56,43.41,43.48,16900.0,37.7359,37.814,37.6838,37.7445,16900.0
2013-03-12 12:50:00,43.49,43.6,43.48,43.58,24900.0,37.7532,37.8487,37.7445,37.8314,24900.0
2013-03-12 13:00:00,43.59,43.64,43.55,43.58,14800.0,37.84,37.8834,37.8053,37.8314,14800.0
2013-03-12 13:10:00,43.56,43.56,43.4,43.44,49300.0,37.814,37.814,37.6751,37.7098,49300.0
2013-03-12 13:20:00,43.45,43.45,43.22,43.4,28000.0,37.7185,37.7185,37.5188,37.6751,28000.0
2013-03-12 13:30:00,43.38,43.4,43.33,43.34,16600.0,37.6577,37.6751,37.6143,37.623,16600.0
2013-03-12 13:40:00,43.33,43.39,43.22,43.34,41300.0,37.6143,37.6664,37.5188,37.623,41300.0
2013-03-12 13:50:00,43.35,43.38,43.27,43.28,18200.0,37.6317,37.6577,37.5622,37.5709,18200.0
2013-03-12 14:00:00,43.27,43.36,43.27,43.36,31300.0,37.5622,37.6404,37.5622,37.6404,31300.0
2013-03-12 14:10:00,43.36,43.39,43.34,43.38,51900.0,37.6404,37.6664,37.623,37.6577,51900.0
2013-03-12 14:20:00,43.38,43.38,43.33,43.37,40500.0,37.6577,37.6577,37.6143,37.6491,40500.0
2013-03-12 14:30:00,43.38,43.41,43.3,43.32,17800.0,37.6577,37.6838,37.5883,37.6057,17800.0
2013-03-12 14:40:00,43.32,43.41,43.32,43.38,17600.0,37.6057,37.6838,37.6057,37.6577,17600.0
2013-03-12 14:50:00,43.37,43.41,43.35,43.36,30200.0,37.6491,37.6838,37.6317,37.6404,30200.0
2013-03-12 15:00:00,43.36,43.41,43.33,43.33,28000.0,37.6404,37.6838,37.6143,37.6143,28000.0
2013-03-12 15:10:00,43.33,43.44,43.29,43.44,48000.0,37.6143,37.7098,37.5796,37.7098,48000.0
2013-03-12 15:20:00,43.44,43.44,43.31,43.31,93000.0,37.7098,37.7098,37.597,37.597,93000.0
2013-03-12 15:30:00,43.32,43.32,43.29,43.31,130300.0,37.6057,37.6057,37.5796,37.597,130300.0
2013-03-12 15:40:00,43.31,43.4,43.26,43.33,184900.0,37.597,37.6751,37.5536,37.6143,184900.0
2013-03-12 15:50:00,43.32,43.35,43.22,43.26,189800.0,37.6057,37.6317,37.5188,37.5536,189800.0
2013-03-13 09:30:00,43.32,43.64,43.32,43.59,36000.0,37.6057,37.8834,37.6057,37.84,36000.0
2013-03-13 09:40:00,43.58,43.86,43.49,43.69,96100.0,37.8314,38.0744,37.7532,37.9268,96100.0
2013-03-13 09:50:00,43.68,43.75,43.65,43.65,43100.0,37.9182,37.9789,37.8921,37.8921,43100.0
2013-03-13 10:00:00,43.67,43.7,43.65,43.68,32300.0,37.9095,37.9355,37.8921,37.9182,32300.0
2013-03-13 10:10:00,43.69,43.71,43.65,43.65,46100.0,37.9268,37.9442,37.8921,37.8921,46100.0
2013-03-13 10:20:00,43.66,43.72,43.65,43.7,43700.0,37.9008,37.9529,37.8921,37.9355,43700.0
2013-03-13 10:30:00,43.7,43.8,43.7,43.74,35400.0,37.9355,38.0223,37.9355,37.9703,35400.0
2013-03-13 10:40:00,43.74,43.75,43.67,43.69,45600.0,37.9703,37.9789,37.9095,37.9268,45600.0
2013-03-13 10:50:00,43.7,43.76,43.66,43.75,30000.0,37.9355,37.9876,37.9008,37.9789,30000.0
2013-03-13 11:00:00,43.75,43.91,43.75,43.89,38500.0,37.9789,38.1178,37.9789,38.1005,38500.0
2013-03-13 11:10:00,43.89,44.01,43.87,43.96,85400.0,38.1005,38.2046,38.0831,38.1612,85400.0
2013-03-13 11:20:00,43.96,43.96,43.82,43.82,11100.0,38.1612,38.1612,38.0397,38.0397,11100.0
2013-03-13 11:30:00,43.83,43.9,43.83,43.86,13000.0,38.0484,38.1091,38.0484,38.0744,13000.0
2013-03-13 11:40:00,43.84,43.84,43.66,43.69,34600.0,38.0571,38.0571,37.9008,37.9268,34600.0
2013-03-13 11:50:00,43.69,43.75,43.67,43.75,27000.0,37.9268,37.9789,37.9095,37.9789,27000.0
2013-03-13 12:00:00,43.75,43.76,43.67,43.72,28600.0,37.9789,37.9876,37.9095,37.9529,28600.0
2013-03-13 12:10:00,43.72,43.8,43.69,43.74,22300.0,37.9529,38.0223,37.9268,37.9703,22300.0
2013-03-13 12:20:00,43.73,43.77,43.67,43.68,19200.0,37.9616,37.9963,37.9095,37.9182,19200.0
2013-03-13 12:30:00,43.68,43.85,43.68,43.83,25900.0,37.9182,38.0657,37.9182,38.0484,25900.0
2013-03-13 12:40:00,43.83,43.91,43.77,43.84,44400.0,38.0484,38.1178,37.9963,38.0571,44400.0
2013-03-13 12:50:00,43.85,43.88,43.76,43.78,31500.0,38.0657,38.0918,37.9876,38.005,31500.0
2013-03-13 13:00:00,43.78,43.8,43.71,43.75,45500.0,38.005,38.0223,37.9442,37.9789,45500.0
2013-03-13 13:10:00,43.76,43.81,43.75,43.75,21500.0,37.9876,38.031,37.9789,37.9789,21500.0
2013-03-13 13:20:00,43.76,43.77,43.75,43.76,16200.0,37.9876,37.9963,37.9789,37.9876,16200.0
2013-03-13 13:30:00,43.76,43.76,43.69,43.74,22900.0,37.9876,37.9876,37.9268,37.9703,22900.0
2013-03-13 13:40:00,43.71,43.82,43.7,43.8,33300.0,37.9442,38.0397,37.9355,38.0223,33300.0
2013-03-13 13:50:00,43.8,43.86,43.79,43.8,50200.0,38.0223,38.0744,38.0137,38.0223,50200.0
2013-03-13 14:00:00,43.8,43.85,43.74,43.76,9100.0,38.0223,38.0657,37.9703,37.9876,9100.0
2013-03-13 14:10:00,43.75,43.75,43.68,43.7,29900.0,37.9789,37.9789,37.9182,37.9355,29900.0
2013-03-13 14:20:00,43.68,43.78,43.64,43.77,33000.0,37.9182,38.005,37.8834,37.9963,33000.0
2013-03-13 14:30:00,43.76,43.78,43.74,43.74,24100.0,37.9876,38.005,37.9703,37.9703,24100.0
2013-03-13 14:40:00,43.73,43.78,43.7,43.76,33900.0,37.9616,38.005,37.9355,37.9876,33900.0
2013-03-13 14:50:00,43.76,43.84,43.76,43.83,22800.0,37.9876,38.0571,37.9876,38.0484,22800.0
2013-03-13 15:00:00,43.83,43.89,43.77,43.77,70600.0,38.0484,38.1005,37.9963,37.9963,70600.0
2013-03-13 15:10:00,43.77,43.77,43.69,43.72,23500.0,37.9963,37.9963,37.9268,37.9529,23500.0
2013-03-13 15:20:00,43.72,43.83,43.71,43.81,37400.0,37.9529,38.0484,37.9442,38.031,37400.0
2013-03-13 15:30:00,43.8,43.9,43.79,43.87,30300.0,38.0223,38.1091,38.0137,38.0831,30300.0
2013-03-13 15:40:00,43.87,43.91,43.8,43.9,50700.0,38.0831,38.1178,38.0223,38.1091,50700.0
2013-03-13 15:50:00,43.89,43.91,43.84,43.88,135800.0,38.1005,38.1178,38.0571,38.0918,135800.0
2013-03-14 09:30:00,43.95,44.06,43.83,44.05,33900.0,38.1526,38.248,38.0484,38.2394,33900.0
2013-03-14 09:40:00,44.02,44.1,43.97,44.05,38400.0,38.2133,38.2828,38.1699,38.2394,38400.0
2013-03-14 09:50:00,44.07,44.15,43.99,44.1,75100.0,38.2567,38.3262,38.1873,38.2828,75100.0
2013-03-14 10:00:00,44.1,44.12,43.91,43.97,54400.0,38.2828,38.3001,38.1178,38.1699,54400.0
2013-03-14 10:10:00,43.97,44.0,43.88,43.95,22300.0,38.1699,38.196,38.0918,38.1526,22300.0
2013-03-14 10:20:00,43.95,43.99,43.89,43.94,22100.0,38.1526,38.1873,38.1005,38.1439,22100.0
2013-03-14 10:30:00,43.94,44.03,43.94,44.0,50300.0,38.1439,38.222,38.1439,38.196,50300.0
2013-03-14 10:40:00,44.0,44.1,44.0,44.08,34800.0,38.196,38.2828,38.196,38.2654,34800.0
2013-03-14 10:50:00,44.08,44.14,44.04,44.14,19000.0,38.2654,38.3175,38.2307,38.3175,19000.0
2013-03-14 11:00:00,44.12,44.15,44.08,44.1,31200.0,38.3001,38.3262,38.2654,38.2828,31200.0
2013-03-14 11:10:00,44.1,44.14,44.06,44.07,30800.0,38.2828,38.3175,38.248,38.2567,30800.0
2013-03-14 11:20:00,44.08,44.08,43.97,44.06,24200.0,38.2654,38.2654,38.1699,38.248,24200.0
2013-03-14 11:30:00,44.05,44.11,44.05,44.09,92100.0,38.2394,38.2914,38.2394,38.2741,92100.0
2013-03-14 11:40:00,44.07,44.15,44.05,44.12,14400.0,38.2567,38.3262,38.2394,38.3001,14400.0
2013-03-14 11:50:00,44.11,44.15,44.09,44.15,33800.0,38.2914,38.3262,38.2741,38.3262,33800.0
2013-03-14 12:00:00,44.15,44.23,44.15,44.19,40000.0,38.3262,38.3956,38.3262,38.3609,40000.0
2013-03-14 12:10:00,44.21,44.26,44.19,44.25,47300.0,38.3783,38.4217,38.3609,38.413,47300.0
2013-03-14 12:20:00,44.24,44.26,44.23,44.25,51800.0,38.4043,38.4217,38.3956,38.413,51800.0
2013-03-14 12:30:00,44.25,44.27,44.23,44.27,12800.0,38.413,38.4303,38.3956,38.4303,12800.0
2013-03-14 12:40:00,44.26,44.29,44.25,44.26,8000.0,38.4217,38.4477,38.413,38.4217,8000.0
2013-03-14 12:50:00,44.26,44.36,44.26,44.34,13500.0,38.4217,38.5085,38.4217,38.4911,13500.0
2013-03-14 13:00:00,44.35,44.4,44.34,44.38,132800.0,38.4998,38.5432,38.4911,38.5258,132800.0
2013-03-14 13:10:00,44.38,44.45,44.36,44.42,41100.0,38.5258,38.5866,38.5085,38.5606,41100.0
2013-03-14 13:20:00,44.4,44.42,44.39,44.41,14100.0,38.5432,38.5606,38.5345,38.5519,14100.0
2013-03-14 13:30:00,44.43,44.56,44.4,44.56,83800.0,38.5692,38.6821,38.5432,38.6821,83800.0
2013-03-14 13:40:00,44.55,44.71,44.55,44.7,68100.0,38.6734,38.8123,38.6734,38.8036,68100.0
2013-03-14 13:50:00,44.7,44.83,44.61,44.74,90800.0,38.8036,38.9165,38.7255,38.8383,90800.0
2013-03-14 14:00:00,44.73,44.78,44.72,44.75,21900.0,38.8297,38.8731,38.821,38.847,21900.0
2013-03-14 14:10:00,44.74,44.78,44.69,44.71,47300.0,38.8383,38.8731,38.7949,38.8123,47300.0
2013-03-14 14:20:00,44.7,44.83,44.68,44.82,78400.0,38.8036,38.9165,38.7863,38.9078,78400.0
2013-03-14 14:30:00,44.82,44.83,44.73,44.73,37500.0,38.9078,38.9165,38.8297,38.8297,37500.0
2013-03-14 14:40:00,44.74,44.77,44.68,44.73,38000.0,38.8383,38.8644,38.7863,38.8297,38000.0
2013-03-14 14:50:00,44.72,44.83,44.7,44.82,48100.0,38.821,38.9165,38.8036,38.9078,48100.0
2013-03-14 15:00:00,44.81,44.84,44.73,44.74,47400.0,38.8991,38.9252,38.8297,38.8383,47400.0
2013-03-14 15:10:00,44.74,44.74,44.69,44.72,31600.0,38.8383,38.8383,38.7949,38.821,31600.0
2013-03-14 15:20:00,44.72,44.72,44.61,44.62,45500.0,38.821,38.821,38.7255,38.7342,45500.0
2013-03-14 15:30:00,44.62,44.66,44.59,44.65,30500.0,38.7342,38.7689,38.7081,38.7602,30500.0
2013-03-14 15:40:00,44.64,44.7,44.62,44.64,79500.0,38.7515,38.8036,38.7342,38.7515,79500.0
2013-03-14 15:50:00,44.65,44.73,44.63,44.71,244900.0,38.7602,38.8297,38.7429,38.8123,244900.0
2013-03-15 09:30:00,44.55,44.69,44.48,44.68,247300.0,38.6734,38.7949,38.6126,38.7863,247300.0
2013-03-15 09:40:00,44.65,44.76,44.65,44.75,34300.0,38.7602,38.8557,38.7602,38.847,34300.0
2013-03-15 09:50:00,44.75,44.77,44.65,44.71,62400.0,38.847,38.8644,38.7602,38.8123,62400.0
2013-03-15 10:00:00,44.71,44.73,44.67,44.73,88200.0,38.8123,38.8297,38.7776,38.8297,88200.0
2013-03-15 10:10:00,44.72,44.77,44.7,44.77,52500.0,38.821,38.8644,38.8036,38.8644,52500.0
2013-03-15 10:20:00,44.76,44.94,44.76,44.89,29100.0,38.8557,39.012,38.8557,38.9686,29100.0
2013-03-15 10:30:00,44.89,44.95,44.89,44.93,35300.0,38.9686,39.0206,38.9686,39.0033,35300.0
2013-03-15 10:40:00,44.93,44.95,44.87,44.87,49500.0,39.0033,39.0206,38.9512,38.9512,49500.0
2013-03-15 10:50:00,44.86,44.92,44.84,44.91,44800.0,38.9425,38.9946,38.9252,38.9859,44800.0
2013-03-15 11:00:00,44.92,44.95,44.88,44.88,20800.0,38.9946,39.0206,38.9599,38.9599,20800.0
2013-03-15 11:10:00,44.88,44.91,44.81,44.87,33400.0,38.9599,38.9859,38.8991,38.9512,33400.0
2013-03-15 11:20:00,44.88,44.93,44.87,44.92,16900.0,38.9599,39.0033,38.9512,38.9946,16900.0
2013-03-15 11:30:00,44.91,44.95,44.9,44.93,26600.0,38.9859,39.0206,38.9772,39.0033,26600.0
2013-03-15 11:40:00,44.93,44.98,44.9,44.97,51000.0,39.0033,39.0467,38.9772,39.038,51000.0
2013-03-15 11:50:00,44.95,44.95,44.92,44.94,11700.0,39.0206,39.0206,38.9946,39.012,11700.0
2013-03-15 12:00:00,44.93,44.96,44.92,44.95,21100.0,39.0033,39.0293,38.9946,39.0206,21100.0
2013-03-15 12:10:00,44.95,45.08,44.4,44.62,453700.0,39.0206,39.1335,38.5432,38.7342,453700.0
2013-03-15 12:20:00,44.64,45.06,44.54,44.97,184600.0,38.7515,39.1161,38.6647,39.038,184600.0
2013-03-15 12:30:00,44.98,45.15,44.98,45.12,45200.0,39.0467,39.1943,39.0467,39.1682,45200.0
2013-03-15 12:40:00,45.11,45.2,45.02,45.02,82100.0,39.1595,39.2377,39.0814,39.0814,82100.0
2013-03-15 12:50:00,45.02,45.07,44.95,44.97,80300.0,39.0814,39.1248,39.0206,39.038,80300.0
2013-03-15 13:00:00,44.97,45.0,44.92,44.98,23600.0,39.038,39.064,38.9946,39.0467,23600.0
2013-03-15 13:10:00,44.97,45.0,44.95,44.95,18100.0,39.038,39.064,39.0206,39.0206,18100.0
2013-03-15 13:20:00,44.95,44.96,44.84,44.87,28900.0,39.0206,39.0293,38.9252,38.9512,28900.0
2013-03-15 13:30:00,44.87,44.97,44.86,44.97,12600.0,38.9512,39.038,38.9425,39.038,12600.0
2013-03-15 13:40:00,44.96,45.0,44.93,44.94,57000.0,39.0293,39.064,39.0033,39.012,57000.0
2013-03-15 13:50:00,44.95,45.0,44.94,44.99,14800.0,39.0206,39.064,39.012,39.0554,14800.0
2013-03-15 14:00:00,45.0,45.08,44.98,45.07,61900.0,39.064,39.1335,39.0467,39.1248,61900.0
2013-03-15 14:10:00,45.07,45.18,45.07,45.18,71100.0,39.1248,39.2203,39.1248,39.2203,71100.0
2013-03-15 14:20:00,45.18,45.44,45.16,45.35,242000.0,39.2203,39.446,39.2029,39.3679,242000.0
2013-03-15 14:30:00,45.35,45.41,45.33,45.37,146600.0,39.3679,39.42,39.3505,39.3852,146600.0
2013-03-15 14:40:00,45.37,45.49,45.37,45.47,69700.0,39.3852,39.4894,39.3852,39.472,69700.0
2013-03-15 14:50:00,45.47,45.51,45.31,45.35,62200.0,39.472,39.5068,39.3332,39.3679,62200.0
2013-03-15 15:00:00,45.35,45.36,45.32,45.35,46200.0,39.3679,39.3766,39.3418,39.3679,46200.0
2013-03-15 15:10:00,45.35,45.49,45.33,45.44,111400.0,39.3679,39.4894,39.3505,39.446,111400.0
2013-03-15 15:20:00,45.44,45.46,45.41,45.44,114000.0,39.446,39.4634,39.42,39.446,114000.0
2013-03-15 15:30:00,45.43,45.55,45.42,45.51,108200.0,39.4373,39.5415,39.4286,39.5068,108200.0
2013-03-15 15:40:00,45.51,45.71,45.48,45.71,275700.0,39.5068,39.6804,39.4807,39.6804,275700.0
2013-03-15 15:50:00,45.7,45.92,45.69,45.81,699500.0,39.6717,39.8627,39.663,39.7672,699500.0
2013-03-18 09:30:00,46.59,47.25,46.54,47.02,328000.0,40.4443,41.0172,40.4009,40.8176,328000.0
2013-03-18 09:40:00,47.02,47.15,46.72,46.75,243100.0,40.8176,40.9304,40.5572,40.5832,243100.0
2013-03-18 09:50:00,46.75,46.89,46.75,46.82,185900.0,40.5832,40.7047,40.5832,40.644,185900.0
2013-03-18 10:00:00,46.82,46.99,46.65,46.69,195500.0,40.644,40.7915,40.4964,40.5311,195500.0
2013-03-18 10:10:00,46.7,46.8,46.44,46.66,384100.0,40.5398,40.6266,40.3141,40.5051,384100.0
2013-03-18 10:20:00,46.66,46.79,46.63,46.68,158000.0,40.5051,40.6179,40.479,40.5224,158000.0
2013-03-18 10:30:00,46.66,46.72,46.57,46.57,93700.0,40.5051,40.5572,40.4269,40.4269,93700.0
2013-03-18 10:40:00,46.58,46.98,46.58,46.96,69100.0,40.4356,40.7829,40.4356,40.7655,69100.0
2013-03-18 10:50:00,46.96,47.05,46.83,46.83,73900.0,40.7655,40.8436,40.6526,40.6526,73900.0
2013-03-18 11:00:00,46.82,46.94,46.82,46.87,59800.0,40.644,40.7481,40.644,40.6874,59800.0
2013-03-18 11:10:00,46.87,46.99,46.87,46.96,35500.0,40.6874,40.7915,40.6874,40.7655,35500.0
2013-03-18 11:20:00,46.97,46.99,46.93,46.95,47800.0,40.7742,40.7915,40.7395,40.7568,47800.0
2013-03-18 11:30:00,46.95,47.0,46.9,46.91,35700.0,40.7568,40.8002,40.7134,40.7221,35700.0
2013-03-18 11:40:00,46.9,46.9,46.81,46.84,32300.0,40.7134,40.7134,40.6353,40.6613,32300.0
2013-03-18 11:50:00,46.83,46.91,46.81,46.86,17300.0,40.6526,40.7221,40.6353,40.6787,17300.0
2013-03-18 12:00:00,46.86,46.99,46.85,46.98,45500.0,40.6787,40.7915,40.67,40.7829,45500.0
2013-03-18 12:10:00,46.98,47.1,46.87,46.87,124400.0,40.7829,40.887,40.6874,40.6874,124400.0
2013-03-18 12:20:00,46.89,46.99,46.88,46.98,26600.0,40.7047,40.7915,40.6961,40.7829,26600.0
2013-03-18 12:30:00,46.98,47.0,46.93,46.97,13000.0,40.7829,40.8002,40.7395,40.7742,13000.0
2013-03-18 12:40:00,46.97,47.01,46.95,46.97,26700.0,40.7742,40.8089,40.7568,40.7742,26700.0
2013-03-18 12:50:00,46.96,47.02,46.95,46.97,21300.0,40.7655,40.8176,40.7568,40.7742,21300.0
2013-03-18 13:00:00,46.96,47.04,46.95,46.96,53400.0,40.7655,40.8349,40.7568,40.7655,53400.0
2013-03-18 13:10:00,46.96,47.25,46.88,47.18,93300.0,40.7655,41.0172,40.6961,40.9565,93300.0
2013-03-18 13:20:00,47.18,47.18,46.85,46.85,21800.0,40.9565,40.9565,40.67,40.67,21800.0
2013-03-18 13:30:00,46.86,46.95,46.82,46.83,40800.0,40.6787,40.7568,40.644,40.6526,40800.0
2013-03-18 13:40:00,46.83,46.91,46.82,46.87,37900.0,40.6526,40.7221,40.644,40.6874,37900.0
2013-03-18 13:50:00,46.87,46.9,46.85,46.85,32800.0,40.6874,40.7134,40.67,40.67,32800.0
2013-03-18 14:00:00,46.85,46.9,46.85,46.9,26300.0,40.67,40.7134,40.67,40.7134,26300.0
2013-03-18 14:10:00,46.9,47.08,46.87,47.01,65000.0,40.7134,40.8697,40.6874,40.8089,65000.0
2013-03-18 14:20:00,46.99,47.05,46.95,47.0,43800.0,40.7915,40.8436,40.7568,40.8002,43800.0
2013-03-18 14:30:00,46.99,47.0,46.88,46.89,23100.0,40.7915,40.8002,40.6961,40.7047,23100.0
2013-03-18 14:40:00,46.88,46.93,46.85,46.89,39000.0,40.6961,40.7395,40.67,40.7047,39000.0
2013-03-18 14:50:00,46.89,46.97,46.88,46.93,72800.0,40.7047,40.7742,40.6961,40.7395,72800.0
2013-03-18 15:00:00,46.94,47.06,46.93,47.06,47300.0,40.7481,40.8523,40.7395,40.8523,47300.0
2013-03-18 15:10:00,47.06,47.16,47.04,47.15,78100.0,40.8523,40.9391,40.8349,40.9304,78100.0
2013-03-18 15:20:00,47.14,47.15,47.04,47.08,79400.0,40.9218,40.9304,40.8349,40.8697,79400.0
2013-03-18 15:30:00,47.07,47.29,47.04,47.04,139500.0,40.861,41.052,40.8349,40.8349,139500.0
2013-03-18 15:40:00,47.04,47.08,46.97,47.03,115300.0,40.8349,40.8697,40.7742,40.8263,115300.0
2013-03-18 15:50:00,47.03,47.12,46.99,47.1,159300.0,40.8263,40.9044,40.7915,40.887,159300.0
2013-03-19 09:30:00,47.03,47.12,47.01,47.07,38000.0,40.8263,40.9044,40.8089,40.861,38000.0
2013-03-19 09:40:00,47.02,47.35,47.02,47.24,68400.0,40.8176,41.1041,40.8176,41.0086,68400.0
2013-03-19 09:50:00,47.24,47.26,47.09,47.09,77700.0,41.0086,41.0259,40.8784,40.8784,77700.0
2013-03-19 10:00:00,47.1,47.15,47.01,47.12,68100.0,40.887,40.9304,40.8089,40.9044,68100.0
2013-03-19 10:10:00,47.13,47.14,46.93,46.95,102800.0,40.9131,40.9218,40.7395,40.7568,102800.0
2013-03-19 10:20:00,46.94,47.03,46.63,46.71,101000.0,40.7481,40.8263,40.479,40.5485,101000.0
2013-03-19 10:30:00,46.69,46.73,46.55,46.7,78200.0,40.5311,40.5658,40.4096,40.5398,78200.0
2013-03-19 10:40:00,46.69,46.93,46.69,46.91,85200.0,40.5311,40.7395,40.5311,40.7221,85200.0
2013-03-19 10:50:00,46.91,47.04,46.91,47.02,30500.0,40.7221,40.8349,40.7221,40.8176,30500.0
2013-03-19 11:00:00,47.03,47.06,46.88,46.93,97600.0,40.8263,40.8523,40.6961,40.7395,97600.0
2013-03-19 11:10:00,46.92,46.92,46.8,46.87,27000.0,40.7308,40.7308,40.6266,40.6874,27000.0
2013-03-19 11:20:00,46.87,46.87,46.79,46.8,30000.0,40.6874,40.6874,40.6179,40.6266,30000.0
2013-03-19 11:30:00,46.8,46.87,46.78,46.84,35200.0,40.6266,40.6874,40.6092,40.6613,35200.0
2013-03-19 11:40:00,46.84,46.85,46.78,46.82,41400.0,40.6613,40.67,40.6092,40.644,41400.0
2013-03-19 11:50:00,46.81,46.82,46.64,46.68,66400.0,40.6353,40.644,40.4877,40.5224,66400.0
2013-03-19 12:00:00,46.69,46.74,46.61,46.67,36000.0,40.5311,40.5745,40.4617,40.5138,36000.0
2013-03-19 12:10:00,46.66,46.73,46.63,46.73,31500.0,40.5051,40.5658,40.479,40.5658,31500.0
2013-03-19 12:20:00,46.71,46.8,46.69,46.72,27600.0,40.5485,40.6266,40.5311,40.5572,27600.0
2013-03-19 12:30:00,46.7,46.73,46.62,46.69,30100.0,40.5398,40.5658,40.4704,40.5311,30100.0
2013-03-19 12:40:00,46.69,46.84,46.67,46.74,34700.0,40.5311,40.6613,40.5138,40.5745,34700.0
2013-03-19 12:50:00,46.74,46.77,46.66,46.66,19400.0,40.5745,40.6006,40.5051,40.5051,19400.0
2013-03-19 13:00:00,46.66,46.68,46.58,46.6,43400.0,40.5051,40.5224,40.4356,40.453,43400.0
2013-03-19 13:10:00,46.61,46.65,46.55,46.55,25700.0,40.4617,40.4964,40.4096,40.4096,25700.0
2013-03-19 13:20:00,46.55,46.63,46.55,46.59,31700.0,40.4096,40.479,40.4096,40.4443,31700.0
2013-03-19 13:30:00,46.57,46.73,46.55,46.7,88400.0,40.4269,40.5658,40.4096,40.5398,88400.0
2013-03-19 13:40:00,46.7,46.86,46.68,46.85,28800.0,40.5398,40.6787,40.5224,40.67,28800.0
2013-03-19 13:50:00,46.84,46.96,46.84,46.95,48700.0,40.6613,40.7655,40.6613,40.7568,48700.0
2013-03-19 14:00:00,46.94,46.98,46.92,46.95,23200.0,40.7481,40.7829,40.7308,40.7568,23200.0
2013-03-19 14:10:00,46.96,46.96,46.84,46.86,49000.0,40.7655,40.7655,40.6613,40.6787,49000.0
2013-03-19 14:20:00,46.86,46.99,46.85,46.95,33600.0,40.6787,40.7915,40.67,40.7568,33600.0
2013-03-19 14:30:00,46.95,47.09,46.94,46.95,70000.0,40.7568,40.8784,40.7481,40.7568,70000.0
2013-03-19 14:40:00,46.97,46.99,46.9,46.91,60600.0,40.7742,40.7915,40.7134,40.7221,60600.0
2013-03-19 14:50:00,46.91,46.93,46.85,46.87,43400.0,40.7221,40.7395,40.67,40.6874,43400.0
2013-03-19 15:00:00,46.87,46.89,46.8,46.8,35900.0,40.6874,40.7047,40.6266,40.6266,35900.0
2013-03-19 15:10:00,46.8,47.01,46.8,46.92,47900.0,40.6266,40.8089,40.6266,40.7308,47900.0
2013-03-19 15:20:00,46.92,46.94,46.87,46.92,53600.0,40.7308,40.7481,40.6874,40.7308,53600.0
2013-03-19 15:30:00,46.92,46.98,46.88,46.97,58400.0,40.7308,40.7829,40.6961,40.7742,58400.0
2013-03-19 15:40:00,46.97,47.02,46.94,47.0,117200.0,40.7742,40.8176,40.7481,40.8002,117200.0
2013-03-19 15:50:00,47.01,47.2,47.0,47.2,238000.0,40.8089,40.9738,40.8002,40.9738,238000.0
2013-03-20 09:30:00,47.43,47.53,47.28,47.5,51100.0,41.1735,41.2603,41.0433,41.2343,51100.0
2013-03-20 09:40:00,47.5,47.82,47.26,47.28,185300.0,41.2343,41.5121,41.0259,41.0433,185300.0
2013-03-20 09:50:00,47.3,47.4,47.2,47.35,114600.0,41.0607,41.1475,40.9738,41.1041,114600.0
2013-03-20 10:00:00,47.35,47.49,47.35,47.47,33900.0,41.1041,41.2256,41.1041,41.2082,33900.0
2013-03-20 10:10:00,47.47,47.66,47.46,47.55,79000.0,41.2082,41.3732,41.1995,41.2777,79000.0
2013-03-20 10:20:00,47.58,47.63,47.46,47.47,29400.0,41.3037,41.3471,41.1995,41.2082,29400.0
2013-03-20 10:30:00,47.47,47.52,47.33,47.35,66500.0,41.2082,41.2516,41.0867,41.1041,66500.0
2013-03-20 10:40:00,47.33,47.33,47.27,47.28,32400.0,41.0867,41.0867,41.0346,41.0433,32400.0
2013-03-20 10:50:00,47.28,47.29,47.22,47.23,16400.0,41.0433,41.052,40.9912,40.9999,16400.0
2013-03-20 11:00:00,47.23,47.24,47.11,47.21,53900.0,40.9999,41.0086,40.8957,40.9825,53900.0
2013-03-20 11:10:00,47.22,47.23,46.95,46.96,59000.0,40.9912,40.9999,40.7568,40.7655,59000.0
2013-03-20 11:20:00,46.97,47.07,46.97,47.05,21200.0,40.7742,40.861,40.7742,40.8436,21200.0
2013-03-20 11:30:00,47.05,47.06,47.04,47.06,7000.0,40.8436,40.8523,40.8349,40.8523,7000.0
2013-03-20 11:40:00,47.06,47.11,47.04,47.08,28200.0,40.8523,40.8957,40.8349,40.8697,28200.0
2013-03-20 11:50:00,47.1,47.11,47.08,47.1,27200.0,40.887,40.8957,40.8697,40.887,27200.0
2013-03-20 12:00:00,47.1,47.11,47.05,47.1,25600.0,40.887,40.8957,40.8436,40.887,25600.0
2013-03-20 12:10:00,47.09,47.1,47.05,47.06,56000.0,40.8784,40.887,40.8436,40.8523,56000.0
2013-03-20 12:20:00,47.05,47.08,47.04,47.07,10300.0,40.8436,40.8697,40.8349,40.861,10300.0
2013-03-20 12:30:00,47.08,47.09,47.04,47.06,14700.0,40.8697,40.8784,40.8349,40.8523,14700.0
2013-03-20 12:40:00,47.07,47.11,47.07,47.08,21700.0,40.861,40.8957,40.861,40.8697,21700.0
2013-03-20 12:50:00,47.09,47.1,47.04,47.06,9000.0,40.8784,40.887,40.8349,40.8523,9000.0
2013-03-20 13:00:00,47.06,47.08,47.04,47.06,10700.0,40.8523,40.8697,40.8349,40.8523,10700.0
2013-03-20 13:10:00,47.06,47.07,47.05,47.05,4100.0,40.8523,40.861,40.8436,40.8436,4100.0
2013-03-20 13:20:00,47.05,47.05,46.98,46.98,62600.0,40.8436,40.8436,40.7829,40.7829,62600.0
2013-03-20 13:30:00,46.98,47.05,46.97,47.0,29200.0,40.7829,40.8436,40.7742,40.8002,29200.0
2013-03-20 13:40:00,46.99,47.02,46.9,46.9,32600.0,40.7915,40.8176,40.7134,40.7134,32600.0
2013-03-20 13:50:00,46.9,46.98,46.89,46.94,33500.0,40.7134,40.7829,40.7047,40.7481,33500.0
2013-03-20 14:00:00,46.95,47.01,46.9,46.92,36200.0,40.7568,40.8089,40.7134,40.7308,36200.0
2013-03-20 14:10:00,46.92,47.01,46.91,46.97,39900.0,40.7308,40.8089,40.7221,40.7742,39900.0
2013-03-20 14:20:00,46.96,47.09,46.93,47.03,42600.0,40.7655,40.8784,40.7395,40.8263,42600.0
2013-03-20 14:30:00,47.01,47.06,46.95,46.98,29500.0,40.8089,40.8523,40.7568,40.7829,29500.0
2013-03-20 14:40:00,46.99,47.01,46.92,46.93,29500.0,40.7915,40.8089,40.7308,40.7395,29500.0
2013-03-20 14:50:00,46.92,46.94,46.87,46.89,14000.0,40.7308,40.7481,40.6874,40.7047,14000.0
2013-03-20 15:00:00,46.9,46.96,46.88,46.89,32500.0,40.7134,40.7655,40.6961,40.7047,32500.0
2013-03-20 15:10:00,46.91,46.94,46.89,46.91,23000.0,40.7221,40.7481,40.7047,40.7221,23000.0
2013-03-20 15:20:00,46.92,46.96,46.88,46.89,34100.0,40.7308,40.7655,40.6961,40.7047,34100.0
2013-03-20 15:30:00,46.88,46.94,46.86,46.88,56200.0,40.6961,40.7481,40.6787,40.6961,56200.0
2013-03-20 15:40:00,46.88,46.96,46.87,46.96,66900.0,40.6961,40.7655,40.6874,40.7655,66900.0
2013-03-20 15:50:00,46.96,46.96,46.82,46.88,159900.0,40.7655,40.7655,40.644,40.6961,159900.0
2013-03-21 09:30:00,46.97,46.97,46.58,46.77,30300.0,40.7742,40.7742,40.4356,40.6006,30300.0
2013-03-21 09:40:00,46.75,46.82,46.66,46.81,23100.0,40.5832,40.644,40.5051,40.6353,23100.0
2013-03-21 09:50:00,46.8,46.98,46.76,46.95,51400.0,40.6266,40.7829,40.5919,40.7568,51400.0
2013-03-21 10:00:00,46.95,47.0,46.75,46.84,43300.0,40.7568,40.8002,40.5832,40.6613,43300.0
2013-03-21 10:10:00,46.84,46.98,46.81,46.87,28200.0,40.6613,40.7829,40.6353,40.6874,28200.0
2013-03-21 10:20:00,46.84,47.1,46.82,47.1,32600.0,40.6613,40.887,40.644,40.887,32600.0
2013-03-21 10:30:00,47.11,47.27,47.08,47.12,30600.0,40.8957,41.0346,40.8697,40.9044,30600.0
2013-03-21 10:40:00,47.15,47.15,47.0,47.0,26000.0,40.9304,40.9304,40.8002,40.8002,26000.0
2013-03-21 10:50:00,47.0,47.01,46.91,46.91,22800.0,40.8002,40.8089,40.7221,40.7221,22800.0
2013-03-21 11:00:00,46.93,46.96,46.85,46.85,81200.0,40.7395,40.7655,40.67,40.67,81200.0
2013-03-21 11:10:00,46.86,47.02,46.86,47.02,44300.0,40.6787,40.8176,40.6787,40.8176,44300.0
2013-03-21 11:20:00,47.02,47.17,47.02,47.1,16300.0,40.8176,40.9478,40.8176,40.887,16300.0
2013-03-21 11:30:00,47.08,47.09,46.95,46.96,29900.0,40.8697,40.8784,40.7568,40.7655,29900.0
2013-03-21 11:40:00,46.98,47.01,46.92,46.93,10600.0,40.7829,40.8089,40.7308,40.7395,10600.0
2013-03-21 11:50:00,46.95,46.97,46.9,46.95,6300.0,40.7568,40.7742,40.7134,40.7568,6300.0
2013-03-21 12:00:00,46.94,46.95,46.88,46.88,11700.0,40.7481,40.7568,40.6961,40.6961,11700.0
2013-03-21 12:10:00,46.86,46.88,46.76,46.76,19400.0,40.6787,40.6961,40.5919,40.5919,19400.0
2013-03-21 12:20:00,46.76,46.85,46.75,46.78,9200.0,40.5919,40.67,40.5832,40.6092,9200.0
2013-03-21 12:30:00,46.8,46.83,46.67,46.82,25700.0,40.6266,40.6526,40.5138,40.644,25700.0
2013-03-21 12:40:00,46.82,46.87,46.74,46.83,31500.0,40.644,40.6874,40.5745,40.6526,31500.0
2013-03-21 12:50:00,46.83,46.83,46.76,46.79,11100.0,40.6526,40.6526,40.5919,40.6179,11100.0
2013-03-21 13:00:00,46.79,46.8,46.74,46.77,8500.0,40.6179,40.6266,40.5745,40.6006,8500.0
2013-03-21 13:10:00,46.77,46.81,46.75,46.77,19200.0,40.6006,40.6353,40.5832,40.6006,19200.0
2013-03-21 13:20:00,46.79,46.8,46.75,46.75,19900.0,40.6179,40.6266,40.5832,40.5832,19900.0
2013-03-21 13:30:00,46.75,46.81,46.68,46.81,41000.0,40.5832,40.6353,40.5224,40.6353,41000.0
2013-03-21 13:40:00,46.81,46.83,46.72,46.78,26000.0,40.6353,40.6526,40.5572,40.6092,26000.0
2013-03-21 13:50:00,46.79,46.87,46.77,46.82,33000.0,40.6179,40.6874,40.6006,40.644,33000.0
2013-03-21 14:00:00,46.82,46.82,46.57,46.65,55100.0,40.644,40.644,40.4269,40.4964,55100.0
2013-03-21 14:10:00,46.65,46.8,46.65,46.73,109200.0,40.4964,40.6266,40.4964,40.5658,109200.0
2013-03-21 14:20:00,46.73,46.8,46.69,46.71,23400.0,40.5658,40.6266,40.5311,40.5485,23400.0
2013-03-21 14:30:00,46.71,46.74,46.67,46.7,18800.0,40.5485,40.5745,40.5138,40.5398,18800.0
2013-03-21 14:40:00,46.73,46.77,46.64,46.65,15900.0,40.5658,40.6006,40.4877,40.4964,15900.0
2013-03-21 14:50:00,46.65,46.76,46.63,46.75,18200.0,40.4964,40.5919,40.479,40.5832,18200.0
2013-03-21 15:00:00,46.73,46.78,46.72,46.75,28200.0,40.5658,40.6092,40.5572,40.5832,28200.0
2013-03-21 15:10:00,46.75,46.76,46.56,46.57,27900.0,40.5832,40.5919,40.4183,40.4269,27900.0
2013-03-21 15:20:00,46.57,46.61,46.52,46.52,47500.0,40.4269,40.4617,40.3835,40.3835,47500.0
2013-03-21 15:30:00,46.53,46.56,46.45,46.46,96900.0,40.3922,40.4183,40.3228,40.3315,96900.0
2013-03-21 15:40:00,46.46,46.52,46.35,46.42,95900.0,40.3315,40.3835,40.236,40.2967,95900.0
2013-03-21 15:50:00,46.42,46.45,46.26,46.27,143100.0,40.2967,40.3228,40.1578,40.1665,143100.0
2013-03-22 09:30:00,46.22,46.39,46.21,46.37,38300.0,40.1231,40.2707,40.1144,40.2533,38300.0
2013-03-22 09:40:00,46.36,46.42,46.15,46.18,68800.0,40.2446,40.2967,40.0623,40.0884,68800.0
2013-03-22 09:50:00,46.18,46.31,46.16,46.23,42200.0,40.0884,40.2012,40.071,40.1318,42200.0
2013-03-22 10:00:00,46.23,46.46,46.22,46.46,81600.0,40.1318,40.3315,40.1231,40.3315,81600.0
2013-03-22 10:10:00,46.47,46.86,46.47,46.69,145000.0,40.3401,40.6787,40.3401,40.5311,145000.0
2013-03-22 10:20:00,46.7,46.98,46.69,46.94,64500.0,40.5398,40.7829,40.5311,40.7481,64500.0
2013-03-22 10:30:00,46.92,47.09,46.26,47.0,49700.0,40.7308,40.8784,40.1578,40.8002,49700.0
2013-03-22 10:40:00,47.0,47.05,46.94,46.98,31200.0,40.8002,40.8436,40.7481,40.7829,31200.0
2013-03-22 10:50:00,46.98,47.04,46.97,47.02,21800.0,40.7829,40.8349,40.7742,40.8176,21800.0
2013-03-22 11:00:00,47.01,47.05,46.94,46.95,16600.0,40.8089,40.8436,40.7481,40.7568,16600.0
2013-03-22 11:10:00,46.94,46.99,46.9,46.99,9200.0,40.7481,40.7915,40.7134,40.7915,9200.0
2013-03-22 11:20:00,46.99,47.04,46.93,47.02,13100.0,40.7915,40.8349,40.7395,40.8176,13100.0
2013-03-22 11:30:00,47.01,47.01,46.95,46.99,20500.0,40.8089,40.8089,40.7568,40.7915,20500.0
2013-03-22 11:40:00,46.98,46.99,46.93,46.98,10700.0,40.7829,40.7915,40.7395,40.7829,10700.0
2013-03-22 11:50:00,46.99,46.99,46.91,46.91,11500.0,40.7915,40.7915,40.7221,40.7221,11500.0
2013-03-22 12:00:00,46.91,46.94,46.89,46.9,19600.0,40.7221,40.7481,40.7047,40.7134,19600.0
2013-03-22 12:10:00,46.9,46.91,46.76,46.76,18400.0,40.7134,40.7221,40.5919,40.5919,18400.0
2013-03-22 12:20:00,46.75,46.75,46.55,46.59,19700.0,40.5832,40.5832,40.4096,40.4443,19700.0
2013-03-22 12:30:00,46.6,46.63,46.55,46.62,20200.0,40.453,40.479,40.4096,40.4704,20200.0
2013-03-22 12:40:00,46.63,46.66,46.55,46.57,19600.0,40.479,40.5051,40.4096,40.4269,19600.0
2013-03-22 12:50:00,46.56,46.61,46.53,46.61,7700.0,40.4183,40.4617,40.3922,40.4617,7700.0
2013-03-22 13:00:00,46.62,46.68,46.61,46.68,14300.0,40.4704,40.5224,40.4617,40.5224,14300.0
2013-03-22 13:10:00,46.69,46.7,46.68,46.69,8200.0,40.5311,40.5398,40.5224,40.5311,8200.0
2013-03-22 13:20:00,46.68,46.74,46.68,46.73,15400.0,40.5224,40.5745,40.5224,40.5658,15400.0
2013-03-22 13:30:00,46.74,46.77,46.65,46.66,13500.0,40.5745,40.6006,40.4964,40.5051,13500.0
2013-03-22 13:40:00,46.65,46.68,46.61,46.63,11800.0,40.4964,40.5224,40.4617,40.479,11800.0
2013-03-22 13:50:00,46.63,46.69,46.61,46.68,20300.0,40.479,40.5311,40.4617,40.5224,20300.0
2013-03-22 14:00:00,46.67,46.68,46.56,46.58,9000.0,40.5138,40.5224,40.4183,40.4356,9000.0
2013-03-22 14:10:00,46.58,46.65,46.58,46.61,10200.0,40.4356,40.4964,40.4356,40.4617,10200.0
2013-03-22 14:20:00,46.6,46.61,46.55,46.57,6500.0,40.453,40.4617,40.4096,40.4269,6500.0
2013-03-22 14:30:00,46.58,46.61,46.52,46.6,20100.0,40.4356,40.4617,40.3835,40.453,20100.0
2013-03-22 14:40:00,46.61,46.63,46.55,46.56,11200.0,40.4617,40.479,40.4096,40.4183,11200.0
2013-03-22 14:50:00,46.56,46.57,46.5,46.56,18400.0,40.4183,40.4269,40.3662,40.4183,18400.0
2013-03-22 15:00:00,46.56,46.65,46.54,46.64,36900.0,40.4183,40.4964,40.4009,40.4877,36900.0
2013-03-22 15:10:00,46.65,46.71,46.61,46.61,18500.0,40.4964,40.5485,40.4617,40.4617,18500.0
2013-03-22 15:20:00,46.61,46.61,46.5,46.5,33400.0,40.4617,40.4617,40.3662,40.3662,33400.0
2013-03-22 15:30:00,46.5,46.56,46.5,46.5,41900.0,40.3662,40.4183,40.3662,40.3662,41900.0
2013-03-22 15:40:00,46.51,46.55,46.45,46.45,88800.0,40.3749,40.4096,40.3228,40.3228,88800.0
2013-03-22 15:50:00,46.45,46.59,46.43,46.58,146300.0,40.3228,40.4443,40.3054,40.4356,146300.0
2013-03-25 09:30:00,46.69,46.81,46.68,46.79,19600.0,40.5311,40.6353,40.5224,40.6179,19600.0
2013-03-25 09:40:00,46.81,46.85,46.71,46.78,30200.0,40.6353,40.67,40.5485,40.6092,30200.0
2013-03-25 09:50:00,46.78,46.82,46.72,46.78,20700.0,40.6092,40.644,40.5572,40.6092,20700.0
2013-03-25 10:00:00,46.77,46.78,46.65,46.65,20400.0,40.6006,40.6092,40.4964,40.4964,20400.0
2013-03-25 10:10:00,46.65,46.67,46.59,46.6,25600.0,40.4964,40.5138,40.4443,40.453,25600.0
2013-03-25 10:20:00,46.59,46.6,46.51,46.52,18900.0,40.4443,40.453,40.3749,40.3835,18900.0
2013-03-25 10:30:00,46.53,46.56,46.48,46.48,6600.0,40.3922,40.4183,40.3488,40.3488,6600.0
2013-03-25 10:40:00,46.5,46.5,46.25,46.27,12200.0,40.3662,40.3662,40.1492,40.1665,12200.0
2013-03-25 10:50:00,46.29,46.45,46.29,46.38,46700.0,40.1839,40.3228,40.1839,40.262,46700.0
2013-03-25 11:00:00,46.39,46.39,46.24,46.29,33400.0,40.2707,40.2707,40.1405,40.1839,33400.0
2013-03-25 11:10:00,46.3,46.32,46.17,46.18,20100.0,40.1926,40.2099,40.0797,40.0884,20100.0
2013-03-25 11:20:00,46.17,46.29,46.17,46.28,11100.0,40.0797,40.1839,40.0797,40.1752,11100.0
2013-03-25 11:30:00,46.28,46.37,46.28,46.36,4700.0,40.1752,40.2533,40.1752,40.2446,4700.0
2013-03-25 11:40:00,46.37,46.45,46.36,46.45,10200.0,40.2533,40.3228,40.2446,40.3228,10200.0
2013-03-25 11:50:00,46.43,46.44,46.37,46.38,8500.0,40.3054,40.3141,40.2533,40.262,8500.0
2013-03-25 12:00:00,46.38,46.39,46.23,46.23,17200.0,40.262,40.2707,40.1318,40.1318,17200.0
2013-03-25 12:10:00,46.22,46.33,46.2,46.3,13500.0,40.1231,40.2186,40.1058,40.1926,13500.0
2013-03-25 12:20:00,46.3,46.37,46.26,46.33,34300.0,40.1926,40.2533,40.1578,40.2186,34300.0
2013-03-25 12:30:00,46.31,46.31,46.24,46.25,10900.0,40.2012,40.2012,40.1405,40.1492,10900.0
2013-03-25 12:40:00,46.25,46.27,46.21,46.25,18100.0,40.1492,40.1665,40.1144,40.1492,18100.0
2013-03-25 12:50:00,46.25,46.26,46.13,46.15,25100.0,40.1492,40.1578,40.045,40.0623,25100.0
2013-03-25 13:00:00,46.15,46.74,46.12,46.46,206100.0,40.0623,40.5745,40.0363,40.3315,206100.0
2013-03-25 13:10:00,46.45,46.52,46.39,46.46,15700.0,40.3228,40.3835,40.2707,40.3315,15700.0
2013-03-25 13:20:00,46.46,46.6,46.43,46.58,30400.0,40.3315,40.453,40.3054,40.4356,30400.0
2013-03-25 13:30:00,46.58,46.65,46.53,46.53,39000.0,40.4356,40.4964,40.3922,40.3922,39000.0
2013-03-25 13:40:00,46.53,46.69,46.53,46.64,52600.0,40.3922,40.5311,40.3922,40.4877,52600.0
2013-03-25 13:50:00,46.63,46.72,46.62,46.63,49700.0,40.479,40.5572,40.4704,40.479,49700.0
2013-03-25 14:00:00,46.62,46.64,46.6,46.61,9900.0,40.4704,40.4877,40.453,40.4617,9900.0
2013-03-25 14:10:00,46.62,46.63,46.56,46.63,29900.0,40.4704,40.479,40.4183,40.479,29900.0
2013-03-25 14:20:00,46.6,46.71,46.6,46.66,23800.0,40.453,40.5485,40.453,40.5051,23800.0
2013-03-25 14:30:00,46.66,46.7,46.62,46.65,26400.0,40.5051,40.5398,40.4704,40.4964,26400.0
2013-03-25 14:40:00,46.64,46.65,46.6,46.64,19000.0,40.4877,40.4964,40.453,40.4877,19000.0
2013-03-25 14:50:00,46.65,46.69,46.6,46.68,54000.0,40.4964,40.5311,40.453,40.5224,54000.0
2013-03-25 15:00:00,46.68,46.71,46.64,46.66,37100.0,40.5224,40.5485,40.4877,40.5051,37100.0
2013-03-25 15:10:00,46.67,46.72,46.65,46.66,24100.0,40.5138,40.5572,40.4964,40.5051,24100.0
2013-03-25 15:20:00,46.65,46.71,46.62,46.68,39100.0,40.4964,40.5485,40.4704,40.5224,39100.0
2013-03-25 15:30:00,46.67,46.78,46.66,46.77,41300.0,40.5138,40.6092,40.5051,40.6006,41300.0
2013-03-25 15:40:00,46.77,46.78,46.7,46.75,50200.0,40.6006,40.6092,40.5398,40.5832,50200.0
2013-03-25 15:50:00,46.75,46.88,46.75,46.8,113100.0,40.5832,40.6961,40.5832,40.6266,113100.0
2013-03-26 09:30:00,47.01,47.06,46.85,46.98,20700.0,40.8089,40.8523,40.67,40.7829,20700.0
2013-03-26 09:40:00,46.98,47.01,46.9,46.97,14100.0,40.7829,40.8089,40.7134,40.7742,14100.0
2013-03-26 09:50:00,46.96,47.01,46.94,47.0,13800.0,40.7655,40.8089,40.7481,40.8002,13800.0
2013-03-26 10:00:00,46.97,47.0,46.89,46.99,21600.0,40.7742,40.8002,40.7047,40.7915,21600.0
2013-03-26 10:10:00,47.0,47.04,46.94,47.0,68300.0,40.8002,40.8349,40.7481,40.8002,68300.0
2013-03-26 10:20:00,47.0,47.14,46.99,47.13,48000.0,40.8002,40.9218,40.7915,40.9131,48000.0
2013-03-26 10:30:00,47.14,47.22,47.14,47.22,28200.0,40.9218,40.9912,40.9218,40.9912,28200.0
2013-03-26 10:40:00,47.22,47.22,47.0,47.01,25800.0,40.9912,40.9912,40.8002,40.8089,25800.0
2013-03-26 10:50:00,47.01,47.11,47.0,47.09,21600.0,40.8089,40.8957,40.8002,40.8784,21600.0
2013-03-26 11:00:00,47.08,47.13,47.07,47.1,16300.0,40.8697,40.9131,40.861,40.887,16300.0
2013-03-26 11:10:00,47.1,47.16,47.1,47.13,23000.0,40.887,40.9391,40.887,40.9131,23000.0
2013-03-26 11:20:00,47.12,47.16,47.08,47.14,11400.0,40.9044,40.9391,40.8697,40.9218,11400.0
2013-03-26 11:30:00,47.14,47.16,47.08,47.12,10000.0,40.9218,40.9391,40.8697,40.9044,10000.0
2013-03-26 11:40:00,47.13,47.45,47.1,47.32,86900.0,40.9131,41.1909,40.887,41.078,86900.0
2013-03-26 11:50:00,47.31,47.36,47.25,47.31,54600.0,41.0693,41.1127,41.0172,41.0693,54600.0
2013-03-26 12:00:00,47.3,47.31,47.24,47.28,18200.0,41.0607,41.0693,41.0086,41.0433,18200.0
2013-03-26 12:10:00,47.28,47.31,47.26,47.27,19900.0,41.0433,41.0693,41.0259,41.0346,19900.0
2013-03-26 12:20:00,47.26,47.33,47.19,47.33,12400.0,41.0259,41.0867,40.9652,41.0867,12400.0
2013-03-26 12:30:00,47.33,47.33,47.24,47.27,9400.0,41.0867,41.0867,41.0086,41.0346,9400.0
2013-03-26 12:40:00,47.28,47.32,47.27,47.29,11000.0,41.0433,41.078,41.0346,41.052,11000.0
2013-03-26 12:50:00,47.28,47.3,47.26,47.29,11200.0,41.0433,41.0607,41.0259,41.052,11200.0
2013-03-26 13:00:00,47.29,47.3,47.27,47.3,9500.0,41.052,41.0607,41.0346,41.0607,9500.0
2013-03-26 13:10:00,47.3,47.34,47.29,47.34,19800.0,41.0607,41.0954,41.052,41.0954,19800.0
2013-03-26 13:20:00,47.34,47.41,47.34,47.34,24300.0,41.0954,41.1561,41.0954,41.0954,24300.0
2013-03-26 13:30:00,47.34,47.36,47.29,47.29,11900.0,41.0954,41.1127,41.052,41.052,11900.0
2013-03-26 13:40:00,47.3,47.32,47.27,47.28,21600.0,41.0607,41.078,41.0346,41.0433,21600.0
2013-03-26 13:50:00,47.28,47.4,47.25,47.38,31600.0,41.0433,41.1475,41.0172,41.1301,31600.0
2013-03-26 14:00:00,47.38,47.42,47.37,47.41,27100.0,41.1301,41.1648,41.1214,41.1561,27100.0
2013-03-26 14:10:00,47.42,47.46,47.4,47.46,18200.0,41.1648,41.1995,41.1475,41.1995,18200.0
2013-03-26 14:20:00,47.46,47.46,47.38,47.38,13100.0,41.1995,41.1995,41.1301,41.1301,13100.0
2013-03-26 14:30:00,47.38,47.39,47.31,47.32,21400.0,41.1301,41.1388,41.0693,41.078,21400.0
2013-03-26 14:40:00,47.32,47.35,47.28,47.34,29100.0,41.078,41.1041,41.0433,41.0954,29100.0
2013-03-26 14:50:00,47.35,47.43,47.35,47.38,20000.0,41.1041,41.1735,41.1041,41.1301,20000.0
2013-03-26 15:00:00,47.37,47.45,47.37,47.39,30000.0,41.1214,41.1909,41.1214,41.1388,30000.0
2013-03-26 15:10:00,47.4,47.46,47.4,47.42,36300.0,41.1475,41.1995,41.1475,41.1648,36300.0
2013-03-26 15:20:00,47.41,47.45,47.37,47.45,51200.0,41.1561,41.1909,41.1214,41.1909,51200.0
2013-03-26 15:30:00,47.44,47.49,47.4,47.46,54200.0,41.1822,41.2256,41.1475,41.1995,54200.0
2013-03-26 15:40:00,47.46,47.47,47.43,47.44,58900.0,41.1995,41.2082,41.1735,41.1822,58900.0
2013-03-26 15:50:00,47.44,47.58,47.41,47.53,157800.0,41.1822,41.3037,41.1561,41.2603,157800.0
2013-03-27 09:30:00,47.17,47.2,46.88,46.97,47500.0,40.9478,40.9738,40.6961,40.7742,47500.0
2013-03-27 09:40:00,46.96,47.26,46.96,47.22,27900.0,40.7655,41.0259,40.7655,40.9912,27900.0
2013-03-27 09:50:00,47.21,47.27,47.12,47.14,22000.0,40.9825,41.0346,40.9044,40.9218,22000.0
2013-03-27 10:00:00,47.16,47.16,47.01,47.06,15200.0,40.9391,40.9391,40.8089,40.8523,15200.0
2013-03-27 10:10:00,47.11,47.17,47.01,47.14,29500.0,40.8957,40.9478,40.8089,40.9218,29500.0
2013-03-27 10:20:00,47.14,47.31,47.11,47.29,17500.0,40.9218,41.0693,40.8957,41.052,17500.0
2013-03-27 10:30:00,47.27,47.29,47.16,47.17,11900.0,41.0346,41.052,40.9391,40.9478,11900.0
2013-03-27 10:40:00,47.17,47.24,47.13,47.2,35300.0,40.9478,41.0086,40.9131,40.9738,35300.0
2013-03-27 10:50:00,47.16,47.18,47.12,47.12,18400.0,40.9391,40.9565,40.9044,40.9044,18400.0
2013-03-27 11:00:00,47.13,47.17,47.05,47.05,9700.0,40.9131,40.9478,40.8436,40.8436,9700.0
2013-03-27 11:10:00,47.07,47.12,47.02,47.1,19100.0,40.861,40.9044,40.8176,40.887,19100.0
2013-03-27 11:20:00,47.09,47.09,47.05,47.07,4000.0,40.8784,40.8784,40.8436,40.861,4000.0
2013-03-27 11:30:00,47.07,47.15,47.05,47.13,5200.0,40.861,40.9304,40.8436,40.9131,5200.0
2013-03-27 11:40:00,47.14,47.15,47.1,47.15,6200.0,40.9218,40.9304,40.887,40.9304,6200.0
2013-03-27 11:50:00,47.16,47.2,47.11,47.12,9500.0,40.9391,40.9738,40.8957,40.9044,9500.0
2013-03-27 12:00:00,47.14,47.15,47.08,47.08,7200.0,40.9218,40.9304,40.8697,40.8697,7200.0
2013-03-27 12:10:00,47.08,47.12,47.07,47.08,6400.0,40.8697,40.9044,40.861,40.8697,6400.0
2013-03-27 12:20:00,47.07,47.12,47.07,47.11,14200.0,40.861,40.9044,40.861,40.8957,14200.0
2013-03-27 12:30:00,47.13,47.2,47.1,47.2,6800.0,40.9131,40.9738,40.887,40.9738,6800.0
2013-03-27 12:40:00,47.2,47.21,47.13,47.15,19400.0,40.9738,40.9825,40.9131,40.9304,19400.0
2013-03-27 12:50:00,47.18,47.2,47.16,47.2,7700.0,40.9565,40.9738,40.9391,40.9738,7700.0
2013-03-27 13:00:00,47.18,47.18,47.11,47.11,3800.0,40.9565,40.9565,40.8957,40.8957,3800.0
2013-03-27 13:10:00,47.1,47.15,47.09,47.14,17800.0,40.887,40.9304,40.8784,40.9218,17800.0
2013-03-27 13:20:00,47.15,47.19,47.12,47.16,11500.0,40.9304,40.9652,40.9044,40.9391,11500.0
2013-03-27 13:30:00,47.14,47.17,47.11,47.12,4500.0,40.9218,40.9478,40.8957,40.9044,4500.0
2013-03-27 13:40:00,47.13,47.21,47.1,47.19,20900.0,40.9131,40.9825,40.887,40.9652,20900.0
2013-03-27 13:50:00,47.21,47.23,47.18,47.22,16500.0,40.9825,40.9999,40.9565,40.9912,16500.0
2013-03-27 14:00:00,47.22,47.24,47.18,47.22,23200.0,40.9912,41.0086,40.9565,40.9912,23200.0
2013-03-27 14:10:00,47.22,47.29,47.21,47.29,25800.0,40.9912,41.052,40.9825,41.052,25800.0
2013-03-27 14:20:00,47.29,47.42,47.27,47.41,35300.0,41.052,41.1648,41.0346,41.1561,35300.0
2013-03-27 14:30:00,47.42,47.43,47.32,47.34,15700.0,41.1648,41.1735,41.078,41.0954,15700.0
2013-03-27 14:40:00,47.34,47.4,47.31,47.36,30900.0,41.0954,41.1475,41.0693,41.1127,30900.0
2013-03-27 14:50:00,47.36,47.37,47.35,47.36,8800.0,41.1127,41.1214,41.1041,41.1127,8800.0
2013-03-27 15:00:00,47.36,47.4,47.34,47.35,12600.0,41.1127,41.1475,41.0954,41.1041,12600.0
2013-03-27 15:10:00,47.36,47.38,47.34,47.35,21700.0,41.1127,41.1301,41.0954,41.1041,21700.0
2013-03-27 15:20:00,47.36,47.48,47.34,47.45,16300.0,41.1127,41.2169,41.0954,41.1909,16300.0
2013-03-27 15:30:00,47.45,47.47,47.36,47.42,35400.0,41.1909,41.2082,41.1127,41.1648,35400.0
2013-03-27 15:40:00,47.43,47.48,47.4,47.4,27700.0,41.1735,41.2169,41.1475,41.1475,27700.0
2013-03-27 15:50:00,47.41,47.46,47.39,47.42,77100.0,41.1561,41.1995,41.1388,41.1648,77100.0
2013-03-28 09:30:00,47.54,47.67,47.49,47.51,18300.0,41.269,41.3818,41.2256,41.243,18300.0
2013-03-28 09:40:00,47.5,47.55,47.41,47.45,31400.0,41.2343,41.2777,41.1561,41.1909,31400.0
2013-03-28 09:50:00,47.47,47.53,47.42,47.42,16500.0,41.2082,41.2603,41.1648,41.1648,16500.0
2013-03-28 10:00:00,47.42,47.45,47.35,47.4,19900.0,41.1648,41.1909,41.1041,41.1475,19900.0
2013-03-28 10:10:00,47.4,47.46,47.34,47.34,22000.0,41.1475,41.1995,41.0954,41.0954,22000.0
2013-03-28 10:20:00,47.35,47.44,47.34,47.39,16100.0,41.1041,41.1822,41.0954,41.1388,16100.0
2013-03-28 10:30:00,47.4,47.45,47.38,47.4,12900.0,41.1475,41.1909,41.1301,41.1475,12900.0
2013-03-28 10:40:00,47.41,47.42,47.35,47.36,11100.0,41.1561,41.1648,41.1041,41.1127,11100.0
2013-03-28 10:50:00,47.37,47.42,47.35,47.35,21800.0,41.1214,41.1648,41.1041,41.1041,21800.0
2013-03-28 11:00:00,47.36,47.39,47.31,47.35,17100.0,41.1127,41.1388,41.0693,41.1041,17100.0
2013-03-28 11:10:00,47.37,47.42,47.33,47.38,17700.0,41.1214,41.1648,41.0867,41.1301,17700.0
2013-03-28 11:20:00,47.39,47.43,47.38,47.41,14900.0,41.1388,41.1735,41.1301,41.1561,14900.0
2013-03-28 11:30:00,47.42,47.43,47.37,47.38,17200.0,41.1648,41.1735,41.1214,41.1301,17200.0
2013-03-28 11:40:00,47.37,47.44,47.35,47.44,8800.0,41.1214,41.1822,41.1041,41.1822,8800.0
2013-03-28 11:50:00,47.42,47.45,47.38,47.38,12700.0,41.1648,41.1909,41.1301,41.1301,12700.0
2013-03-28 12:00:00,47.38,47.38,47.24,47.24,9400.0,41.1301,41.1301,41.0086,41.0086,9400.0
2013-03-28 12:10:00,47.24,47.26,47.19,47.19,23500.0,41.0086,41.0259,40.9652,40.9652,23500.0
2013-03-28 12:20:00,47.19,47.22,47.12,47.14,21500.0,40.9652,40.9912,40.9044,40.9218,21500.0
2013-03-28 12:30:00,47.14,47.27,47.13,47.25,42400.0,40.9218,41.0346,40.9131,41.0172,42400.0
2013-03-28 12:40:00,47.26,47.35,47.22,47.35,26100.0,41.0259,41.1041,40.9912,41.1041,26100.0
2013-03-28 12:50:00,47.36,47.45,47.36,47.4,19100.0,41.1127,41.1909,41.1127,41.1475,19100.0
2013-03-28 13:00:00,47.39,47.39,47.26,47.31,19000.0,41.1388,41.1388,41.0259,41.0693,19000.0
2013-03-28 13:10:00,47.31,47.34,47.3,47.32,11400.0,41.0693,41.0954,41.0607,41.078,11400.0
2013-03-28 13:20:00,47.31,47.34,47.31,47.31,10900.0,41.0693,41.0954,41.0693,41.0693,10900.0
2013-03-28 13:30:00,47.32,47.35,47.31,47.31,7100.0,41.078,41.1041,41.0693,41.0693,7100.0
2013-03-28 13:40:00,47.32,47.36,47.3,47.32,19300.0,41.078,41.1127,41.0607,41.078,19300.0
2013-03-28 13:50:00,47.31,47.33,47.31,47.31,8600.0,41.0693,41.0867,41.0693,41.0693,8600.0
2013-03-28 14:00:00,47.32,47.4,47.32,47.38,13300.0,41.078,41.1475,41.078,41.1301,13300.0
2013-03-28 14:10:00,47.39,47.39,47.35,47.37,7600.0,41.1388,41.1388,41.1041,41.1214,7600.0
2013-03-28 14:20:00,47.38,47.41,47.36,47.4,25300.0,41.1301,41.1561,41.1127,41.1475,25300.0
2013-03-28 14:30:00,47.39,47.4,47.37,47.4,8600.0,41.1388,41.1475,41.1214,41.1475,8600.0
2013-03-28 14:40:00,47.39,47.4,47.37,47.39,17400.0,41.1388,41.1475,41.1214,41.1388,17400.0
2013-03-28 14:50:00,47.39,47.4,47.38,47.4,16100.0,41.1388,41.1475,41.1301,41.1475,16100.0
2013-03-28 15:00:00,47.38,47.4,47.36,47.39,35300.0,41.1301,41.1475,41.1127,41.1388,35300.0
2013-03-28 15:10:00,47.4,47.4,47.36,47.38,46200.0,41.1475,41.1475,41.1127,41.1301,46200.0
2013-03-28 15:20:00,47.39,47.45,47.39,47.43,61000.0,41.1388,41.1909,41.1388,41.1735,61000.0
2013-03-28 15:30:00,47.44,47.5,47.44,47.47,62800.0,41.1822,41.2343,41.1822,41.2082,62800.0
2013-03-28 15:40:00,47.47,47.63,47.45,47.62,123700.0,41.2082,41.3471,41.1909,41.3384,123700.0
2013-03-28 15:50:00,47.61,47.67,47.56,47.66,330600.0,41.3298,41.3818,41.2864,41.3732,330600.0
2013-04-01 09:30:00,47.66,47.68,47.37,47.46,26000.0,41.3732,41.3905,41.1214,41.1995,26000.0
2013-04-01 09:40:00,47.46,47.53,47.45,47.51,27000.0,41.1995,41.2603,41.1909,41.243,27000.0
2013-04-01 09:50:00,47.51,47.52,47.46,47.49,15300.0,41.243,41.2516,41.1995,41.2256,15300.0
2013-04-01 10:00:00,47.49,47.55,47.32,47.5,34900.0,41.2256,41.2777,41.078,41.2343,34900.0
2013-04-01 10:10:00,47.51,47.52,47.48,47.5,23500.0,41.243,41.2516,41.2169,41.2343,23500.0
2013-04-01 10:20:00,47.49,47.51,47.47,47.48,10700.0,41.2256,41.243,41.2082,41.2169,10700.0
2013-04-01 10:30:00,47.48,47.49,47.38,47.38,49900.0,41.2169,41.2256,41.1301,41.1301,49900.0
2013-04-01 10:40:00,47.37,47.37,47.19,47.22,36600.0,41.1214,41.1214,40.9652,40.9912,36600.0
2013-04-01 10:50:00,47.18,47.19,47.1,47.14,17900.0,40.9565,40.9652,40.887,40.9218,17900.0
2013-04-01 11:00:00,47.15,47.19,47.11,47.15,25200.0,40.9304,40.9652,40.8957,40.9304,25200.0
2013-04-01 11:10:00,47.15,47.16,47.07,47.07,25400.0,40.9304,40.9391,40.861,40.861,25400.0
2013-04-01 11:20:00,47.05,47.09,46.94,47.07,37700.0,40.8436,40.8784,40.7481,40.861,37700.0
2013-04-01 11:30:00,47.07,47.18,47.06,47.12,16000.0,40.861,40.9565,40.8523,40.9044,16000.0
2013-04-01 11:40:00,47.09,47.18,47.05,47.18,13900.0,40.8784,40.9565,40.8436,40.9565,13900.0
2013-04-01 11:50:00,47.16,47.36,47.15,47.34,20100.0,40.9391,41.1127,40.9304,41.0954,20100.0
2013-04-01 12:00:00,47.34,47.34,47.24,47.24,6100.0,41.0954,41.0954,41.0086,41.0086,6100.0
2013-04-01 12:10:00,47.25,47.25,47.17,47.18,7800.0,41.0172,41.0172,40.9478,40.9565,7800.0
2013-04-01 12:20:00,47.17,47.19,47.12,47.16,6400.0,40.9478,40.9652,40.9044,40.9391,6400.0
2013-04-01 12:30:00,47.16,47.2,47.15,47.19,9500.0,40.9391,40.9738,40.9304,40.9652,9500.0
2013-04-01 12:40:00,47.19,47.36,47.18,47.36,58100.0,40.9652,41.1127,40.9565,41.1127,58100.0
2013-04-01 12:50:00,47.36,47.43,47.28,47.3,44600.0,41.1127,41.1735,41.0433,41.0607,44600.0
2013-04-01 13:00:00,47.3,47.39,47.3,47.34,11000.0,41.0607,41.1388,41.0607,41.0954,11000.0
2013-04-01 13:10:00,47.35,47.35,47.24,47.24,7600.0,41.1041,41.1041,41.0086,41.0086,7600.0
2013-04-01 13:20:00,47.24,47.31,47.21,47.29,19300.0,41.0086,41.0693,40.9825,41.052,19300.0
2013-04-01 13:30:00,47.29,47.32,47.28,47.29,10200.0,41.052,41.078,41.0433,41.052,10200.0
2013-04-01 13:40:00,47.28,47.29,47.2,47.23,5900.0,41.0433,41.052,40.9738,40.9999,5900.0
2013-04-01 13:50:00,47.22,47.3,47.22,47.3,18100.0,40.9912,41.0607,40.9912,41.0607,18100.0
2013-04-01 14:00:00,47.32,47.38,47.31,47.36,9900.0,41.078,41.1301,41.0693,41.1127,9900.0
2013-04-01 14:10:00,47.35,47.36,47.27,47.27,30400.0,41.1041,41.1127,41.0346,41.0346,30400.0
2013-04-01 14:20:00,47.26,47.28,47.18,47.19,10900.0,41.0259,41.0433,40.9565,40.9652,10900.0
2013-04-01 14:30:00,47.19,47.21,47.1,47.14,16100.0,40.9652,40.9825,40.887,40.9218,16100.0
2013-04-01 14:40:00,47.15,47.2,47.15,47.18,9900.0,40.9304,40.9738,40.9304,40.9565,9900.0
2013-04-01 14:50:00,47.17,47.21,47.16,47.18,7500.0,40.9478,40.9825,40.9391,40.9565,7500.0
2013-04-01 15:00:00,47.18,47.22,47.16,47.17,9900.0,40.9565,40.9912,40.9391,40.9478,9900.0
2013-04-01 15:10:00,47.18,47.19,47.14,47.14,31200.0,40.9565,40.9652,40.9218,40.9218,31200.0
2013-04-01 15:20:00,47.16,47.19,47.15,47.15,29800.0,40.9391,40.9652,40.9304,40.9304,29800.0
2013-04-01 15:30:00,47.14,47.2,47.12,47.19,32500.0,40.9218,40.9738,40.9044,40.9652,32500.0
2013-04-01 15:40:00,47.19,47.3,47.11,47.27,50900.0,40.9652,41.0607,40.8957,41.0346,50900.0
2013-04-01 15:50:00,47.28,47.3,47.18,47.29,83000.0,41.0433,41.0607,40.9565,41.052,83000.0
2013-04-02 09:30:00,47.48,47.58,47.34,47.57,14700.0,41.2169,41.3037,41.0954,41.295,14700.0
2013-04-02 09:40:00,47.55,47.59,47.52,47.55,16600.0,41.2777,41.3124,41.2516,41.2777,16600.0
2013-04-02 09:50:00,47.56,47.57,47.48,47.51,12800.0,41.2864,41.295,41.2169,41.243,12800.0
2013-04-02 10:00:00,47.53,47.58,47.51,47.52,13200.0,41.2603,41.3037,41.243,41.2516,13200.0
2013-04-02 10:10:00,47.52,47.52,47.43,47.46,79000.0,41.2516,41.2516,41.1735,41.1995,79000.0
2013-04-02 10:20:00,47.46,47.47,47.39,47.4,30000.0,41.1995,41.2082,41.1388,41.1475,30000.0
2013-04-02 10:30:00,47.38,47.51,47.33,47.51,21500.0,41.1301,41.243,41.0867,41.243,21500.0
2013-04-02 10:40:00,47.53,47.99,47.51,47.93,188000.0,41.2603,41.6596,41.243,41.6075,188000.0
2013-04-02 10:50:00,47.93,47.93,47.73,47.73,30400.0,41.6075,41.6075,41.4339,41.4339,30400.0
2013-04-02 11:00:00,47.75,47.77,47.71,47.74,30800.0,41.4513,41.4687,41.4166,41.4426,30800.0
2013-04-02 11:10:00,47.76,47.84,47.76,47.81,26300.0,41.46,41.5294,41.46,41.5034,26300.0
2013-04-02 11:20:00,47.81,47.87,47.81,47.85,15500.0,41.5034,41.5555,41.5034,41.5381,15500.0
2013-04-02 11:30:00,47.83,47.86,47.8,47.8,13200.0,41.5207,41.5468,41.4947,41.4947,13200.0
2013-04-02 11:40:00,47.8,47.83,47.8,47.82,10800.0,41.4947,41.5207,41.4947,41.5121,10800.0
2013-04-02 11:50:00,47.81,47.86,47.81,47.82,14300.0,41.5034,41.5468,41.5034,41.5121,14300.0
2013-04-02 12:00:00,47.82,47.91,47.82,47.91,9900.0,41.5121,41.5902,41.5121,41.5902,9900.0
2013-04-02 12:10:00,47.91,48.24,47.9,48.2,102400.0,41.5902,41.8767,41.5815,41.8419,102400.0
2013-04-02 12:20:00,48.17,48.19,48.01,48.06,90100.0,41.8159,41.8333,41.677,41.7204,90100.0
2013-04-02 12:30:00,48.05,48.1,47.98,48.01,18900.0,41.7117,41.7551,41.651,41.677,18900.0
2013-04-02 12:40:00,48.0,48.1,47.95,48.08,86000.0,41.6683,41.7551,41.6249,41.7378,86000.0
2013-04-02 12:50:00,48.09,48.2,48.09,48.2,18300.0,41.7464,41.8419,41.7464,41.8419,18300.0
2013-04-02 13:00:00,48.21,48.23,48.18,48.19,10200.0,41.8506,41.868,41.8246,41.8333,10200.0
2013-04-02 13:10:00,48.19,48.19,48.12,48.14,66700.0,41.8333,41.8333,41.7725,41.7898,66700.0
2013-04-02 13:20:00,48.15,48.17,48.12,48.14,57300.0,41.7985,41.8159,41.7725,41.7898,57300.0
2013-04-02 13:30:00,48.14,48.24,48.14,48.24,53400.0,41.7898,41.8767,41.7898,41.8767,53400.0
2013-04-02 13:40:00,48.24,48.3,48.23,48.3,25300.0,41.8767,41.9287,41.868,41.9287,25300.0
2013-04-02 13:50:00,48.3,48.38,48.3,48.37,77000.0,41.9287,41.9982,41.9287,41.9895,77000.0
2013-04-02 14:00:00,48.38,48.5,48.37,48.47,147700.0,41.9982,42.1024,41.9895,42.0763,147700.0
2013-04-02 14:10:00,48.48,48.55,48.47,48.5,33900.0,42.085,42.1458,42.0763,42.1024,33900.0
2013-04-02 14:20:00,48.51,48.79,48.51,48.58,79900.0,42.111,42.3541,42.111,42.1718,79900.0
2013-04-02 14:30:00,48.6,49.0,48.58,48.9,211300.0,42.1892,42.5364,42.1718,42.4496,211300.0
2013-04-02 14:40:00,48.9,49.04,48.87,48.96,165400.0,42.4496,42.5711,42.4236,42.5017,165400.0
2013-04-02 14:50:00,48.94,49.22,48.88,49.09,175500.0,42.4843,42.7274,42.4322,42.6145,175500.0
2013-04-02 15:00:00,49.08,49.11,48.98,49.05,75300.0,42.6059,42.6319,42.519,42.5798,75300.0
2013-04-02 15:10:00,49.05,49.05,48.94,48.97,43800.0,42.5798,42.5798,42.4843,42.5104,43800.0
2013-04-02 15:20:00,48.97,49.02,48.97,48.98,58400.0,42.5104,42.5538,42.5104,42.519,58400.0
2013-04-02 15:30:00,48.98,48.99,48.88,48.9,80200.0,42.519,42.5277,42.4322,42.4496,80200.0
2013-04-02 15:40:00,48.9,48.9,48.67,48.75,145100.0,42.4496,42.4496,42.2499,42.3194,145100.0
2013-04-02 15:50:00,48.75,48.86,48.74,48.8,273800.0,42.3194,42.4149,42.3107,42.3628,273800.0
2013-04-03 09:30:00,48.91,48.91,48.61,48.61,23300.0,42.4583,42.4583,42.1978,42.1978,23300.0
2013-04-03 09:40:00,48.62,48.66,48.2,48.37,102000.0,42.2065,42.2413,41.8419,41.9895,102000.0
2013-04-03 09:50:00,48.36,48.41,48.3,48.32,37900.0,41.9808,42.0242,41.9287,41.9461,37900.0
2013-04-03 10:00:00,48.32,48.33,48.12,48.22,89700.0,41.9461,41.9548,41.7725,41.8593,89700.0
2013-04-03 10:10:00,48.21,48.28,48.2,48.23,48500.0,41.8506,41.9114,41.8419,41.868,48500.0
2013-04-03 10:20:00,48.22,48.25,48.15,48.24,71100.0,41.8593,41.8853,41.7985,41.8767,71100.0
2013-04-03 10:30:00,48.25,48.33,48.22,48.3,52900.0,41.8853,41.9548,41.8593,41.9287,52900.0
2013-04-03 10:40:00,48.3,48.31,48.23,48.27,30700.0,41.9287,41.9374,41.868,41.9027,30700.0
2013-04-03 10:50:00,48.25,48.26,48.09,48.2,112300.0,41.8853,41.894,41.7464,41.8419,112300.0
2013-04-03 11:00:00,48.2,48.45,48.19,48.34,78700.0,41.8419,42.059,41.8333,41.9635,78700.0
2013-04-03 11:10:00,48.32,48.32,48.22,48.25,38700.0,41.9461,41.9461,41.8593,41.8853,38700.0
2013-04-03 11:20:00,48.25,48.26,48.12,48.19,95300.0,41.8853,41.894,41.7725,41.8333,95300.0
2013-04-03 11:30:00,48.18,48.28,48.17,48.22,59400.0,41.8246,41.9114,41.8159,41.8593,59400.0
2013-04-03 11:40:00,48.21,48.25,48.18,48.25,35100.0,41.8506,41.8853,41.8246,41.8853,35100.0
2013-04-03 11:50:00,48.25,48.3,48.2,48.29,66300.0,41.8853,41.9287,41.8419,41.9201,66300.0
2013-04-03 12:00:00,48.29,48.32,48.27,48.29,33200.0,41.9201,41.9461,41.9027,41.9201,33200.0
2013-04-03 12:10:00,48.3,48.35,48.29,48.35,46600.0,41.9287,41.9721,41.9201,41.9721,46600.0
2013-04-03 12:20:00,48.35,48.39,48.34,48.35,33300.0,41.9721,42.0069,41.9635,41.9721,33300.0
2013-04-03 12:30:00,48.36,48.45,48.35,48.45,31600.0,41.9808,42.059,41.9721,42.059,31600.0
2013-04-03 12:40:00,48.44,48.46,48.42,48.42,66600.0,42.0503,42.0676,42.0329,42.0329,66600.0
2013-04-03 12:50:00,48.41,48.46,48.39,48.44,34500.0,42.0242,42.0676,42.0069,42.0503,34500.0
2013-04-03 13:00:00,48.44,48.73,48.44,48.73,68600.0,42.0503,42.302,42.0503,42.302,68600.0
2013-04-03 13:10:00,48.73,48.74,48.64,48.68,95200.0,42.302,42.3107,42.2239,42.2586,95200.0
2013-04-03 13:20:00,48.67,48.68,48.45,48.46,55000.0,42.2499,42.2586,42.059,42.0676,55000.0
2013-04-03 13:30:00,48.46,48.46,48.28,48.31,72800.0,42.0676,42.0676,41.9114,41.9374,72800.0
2013-04-03 13:40:00,48.32,48.32,48.17,48.29,65600.0,41.9461,41.9461,41.8159,41.9201,65600.0
2013-04-03 13:50:00,48.29,48.34,48.23,48.28,49600.0,41.9201,41.9635,41.868,41.9114,49600.0
2013-04-03 14:00:00,48.27,48.33,48.24,48.32,73100.0,41.9027,41.9548,41.8767,41.9461,73100.0
2013-04-03 14:10:00,48.32,48.42,48.3,48.42,105600.0,41.9461,42.0329,41.9287,42.0329,105600.0
2013-04-03 14:20:00,48.42,48.46,48.38,48.44,132800.0,42.0329,42.0676,41.9982,42.0503,132800.0
2013-04-03 14:30:00,48.43,48.43,48.34,48.35,67200.0,42.0416,42.0416,41.9635,41.9721,67200.0
2013-04-03 14:40:00,48.35,48.42,48.35,48.4,87200.0,41.9721,42.0329,41.9721,42.0156,87200.0
2013-04-03 14:50:00,48.39,48.4,48.35,48.37,49600.0,42.0069,42.0156,41.9721,41.9895,49600.0
2013-04-03 15:00:00,48.36,48.38,48.34,48.35,104700.0,41.9808,41.9982,41.9635,41.9721,104700.0
2013-04-03 15:10:00,48.34,48.37,48.31,48.37,111200.0,41.9635,41.9895,41.9374,41.9895,111200.0
2013-04-03 15:20:00,48.36,48.42,48.36,48.41,102900.0,41.9808,42.0329,41.9808,42.0242,102900.0
2013-04-03 15:30:00,48.41,48.43,48.38,48.4,179500.0,42.0242,42.0416,41.9982,42.0156,179500.0
2013-04-03 15:40:00,48.41,48.59,48.39,48.49,188600.0,42.0242,42.1805,42.0069,42.0937,188600.0
2013-04-03 15:50:00,48.49,48.51,48.35,48.36,314200.0,42.0937,42.111,41.9721,41.9808,314200.0
2013-04-04 09:30:00,48.21,48.26,47.78,48.02,62200.0,41.8506,41.894,41.4773,41.6857,62200.0
2013-04-04 09:40:00,48.08,48.28,48.04,48.18,34600.0,41.7378,41.9114,41.703,41.8246,34600.0
2013-04-04 09:50:00,48.19,48.26,48.13,48.19,25300.0,41.8333,41.894,41.7812,41.8333,25300.0
2013-04-04 10:00:00,48.18,48.2,48.07,48.1,28400.0,41.8246,41.8419,41.7291,41.7551,28400.0
2013-04-04 10:10:00,48.09,48.11,48.07,48.11,47900.0,41.7464,41.7638,41.7291,41.7638,47900.0
2013-04-04 10:20:00,48.11,48.11,47.96,48.01,61900.0,41.7638,41.7638,41.6336,41.677,61900.0
2013-04-04 10:30:00,48.0,48.05,47.96,47.97,35500.0,41.6683,41.7117,41.6336,41.6423,35500.0
2013-04-04 10:40:00,47.97,48.05,47.88,47.91,26700.0,41.6423,41.7117,41.5641,41.5902,26700.0
2013-04-04 10:50:00,47.92,48.08,47.92,48.01,48900.0,41.5989,41.7378,41.5989,41.677,48900.0
2013-04-04 11:00:00,48.0,48.27,47.96,48.17,63800.0,41.6683,41.9027,41.6336,41.8159,63800.0
2013-04-04 11:10:00,48.17,48.22,48.17,48.21,11100.0,41.8159,41.8593,41.8159,41.8506,11100.0
2013-04-04 11:20:00,48.2,48.27,48.14,48.15,20300.0,41.8419,41.9027,41.7898,41.7985,20300.0
2013-04-04 11:30:00,48.14,48.88,48.09,48.72,456400.0,41.7898,42.4322,41.7464,42.2933,456400.0
2013-04-04 11:40:00,48.69,48.73,48.25,48.4,225500.0,42.2673,42.302,41.8853,42.0156,225500.0
2013-04-04 11:50:00,48.42,48.51,48.36,48.48,68200.0,42.0329,42.111,41.9808,42.085,68200.0
2013-04-04 12:00:00,48.48,48.54,48.37,48.42,55600.0,42.085,42.1371,41.9895,42.0329,55600.0
2013-04-04 12:10:00,48.41,48.43,48.33,48.37,26000.0,42.0242,42.0416,41.9548,41.9895,26000.0
2013-04-04 12:20:00,48.37,48.37,48.33,48.36,24800.0,41.9895,41.9895,41.9548,41.9808,24800.0
2013-04-04 12:30:00,48.35,48.4,48.33,48.39,29100.0,41.9721,42.0156,41.9548,42.0069,29100.0
2013-04-04 12:40:00,48.39,48.48,48.39,48.47,27400.0,42.0069,42.085,42.0069,42.0763,27400.0
2013-04-04 12:50:00,48.47,48.47,48.23,48.25,24500.0,42.0763,42.0763,41.868,41.8853,24500.0
2013-04-04 13:00:00,48.25,48.28,48.23,48.24,23300.0,41.8853,41.9114,41.868,41.8767,23300.0
2013-04-04 13:10:00,48.25,48.26,48.13,48.2,35300.0,41.8853,41.894,41.7812,41.8419,35300.0
2013-04-04 13:20:00,48.21,48.27,48.13,48.17,47100.0,41.8506,41.9027,41.7812,41.8159,47100.0
2013-04-04 13:30:00,48.16,48.2,48.09,48.18,34400.0,41.8072,41.8419,41.7464,41.8246,34400.0
2013-04-04 13:40:00,48.18,48.22,48.13,48.21,37700.0,41.8246,41.8593,41.7812,41.8506,37700.0
2013-04-04 13:50:00,48.21,48.24,48.15,48.2,30600.0,41.8506,41.8767,41.7985,41.8419,30600.0
2013-04-04 14:00:00,48.19,48.25,48.18,48.25,33000.0,41.8333,41.8853,41.8246,41.8853,33000.0
2013-04-04 14:10:00,48.23,48.26,48.23,48.23,24400.0,41.868,41.894,41.868,41.868,24400.0
2013-04-04 14:20:00,48.24,48.32,48.24,48.31,34400.0,41.8767,41.9461,41.8767,41.9374,34400.0
2013-04-04 14:30:00,48.31,48.35,48.3,48.31,25000.0,41.9374,41.9721,41.9287,41.9374,25000.0
2013-04-04 14:40:00,48.31,48.33,48.3,48.3,30600.0,41.9374,41.9548,41.9287,41.9287,30600.0
2013-04-04 14:50:00,48.3,48.33,48.3,48.3,26700.0,41.9287,41.9548,41.9287,41.9287,26700.0
2013-04-04 15:00:00,48.3,48.31,48.24,48.24,65400.0,41.9287,41.9374,41.8767,41.8767,65400.0
2013-04-04 15:10:00,48.24,48.26,48.14,48.16,243100.0,41.8767,41.894,41.7898,41.8072,243100.0
2013-04-04 15:20:00,48.17,48.25,48.14,48.15,108100.0,41.8159,41.8853,41.7898,41.7985,108100.0
2013-04-04 15:30:00,48.16,48.22,48.15,48.21,39900.0,41.8072,41.8593,41.7985,41.8506,39900.0
2013-04-04 15:40:00,48.21,48.24,48.17,48.22,89700.0,41.8506,41.8767,41.8159,41.8593,89700.0
2013-04-04 15:50:00,48.22,48.27,48.19,48.22,262400.0,41.8593,41.9027,41.8333,41.8593,262400.0
2013-04-05 09:30:00,47.55,47.89,47.51,47.89,51000.0,41.2777,41.5728,41.243,41.5728,51000.0
2013-04-05 09:40:00,47.89,48.04,47.86,48.04,137500.0,41.5728,41.703,41.5468,41.703,137500.0
2013-04-05 09:50:00,48.0,48.05,47.87,47.89,68500.0,41.6683,41.7117,41.5555,41.5728,68500.0
2013-04-05 10:00:00,47.89,48.0,47.87,48.0,75600.0,41.5728,41.6683,41.5555,41.6683,75600.0
2013-04-05 10:10:00,47.99,48.0,47.93,47.94,61600.0,41.6596,41.6683,41.6075,41.6162,61600.0
2013-04-05 10:20:00,47.94,47.96,47.9,47.94,101700.0,41.6162,41.6336,41.5815,41.6162,101700.0
2013-04-05 10:30:00,47.95,47.96,47.9,47.96,69200.0,41.6249,41.6336,41.5815,41.6336,69200.0
2013-04-05 10:40:00,47.96,47.96,47.92,47.95,53600.0,41.6336,41.6336,41.5989,41.6249,53600.0
2013-04-05 10:50:00,47.95,47.97,47.92,47.95,54000.0,41.6249,41.6423,41.5989,41.6249,54000.0
2013-04-05 11:00:00,47.96,47.98,47.95,47.98,45700.0,41.6336,41.651,41.6249,41.651,45700.0
2013-04-05 11:10:00,47.97,48.0,47.94,47.94,95300.0,41.6423,41.6683,41.6162,41.6162,95300.0
2013-04-05 11:20:00,47.95,48.0,47.94,48.0,44200.0,41.6249,41.6683,41.6162,41.6683,44200.0
2013-04-05 11:30:00,48.0,48.03,47.85,47.91,165300.0,41.6683,41.6944,41.5381,41.5902,165300.0
2013-04-05 11:40:00,47.9,47.95,47.89,47.9,30600.0,41.5815,41.6249,41.5728,41.5815,30600.0
2013-04-05 11:50:00,47.91,47.91,47.83,47.88,55400.0,41.5902,41.5902,41.5207,41.5641,55400.0
2013-04-05 12:00:00,47.88,47.97,47.78,47.94,204300.0,41.5641,41.6423,41.4773,41.6162,204300.0
2013-04-05 12:10:00,47.94,47.95,47.76,47.76,65200.0,41.6162,41.6249,41.46,41.46,65200.0
2013-04-05 12:20:00,47.77,47.78,47.64,47.65,113600.0,41.4687,41.4773,41.3558,41.3645,113600.0
2013-04-05 12:30:00,47.65,47.83,47.65,47.82,71400.0,41.3645,41.5207,41.3645,41.5121,71400.0
2013-04-05 12:40:00,47.82,47.86,47.79,47.83,22900.0,41.5121,41.5468,41.486,41.5207,22900.0
2013-04-05 12:50:00,47.83,47.84,47.79,47.8,44400.0,41.5207,41.5294,41.486,41.4947,44400.0
2013-04-05 13:00:00,47.8,47.84,47.8,47.84,28700.0,41.4947,41.5294,41.4947,41.5294,28700.0
2013-04-05 13:10:00,47.82,47.9,47.81,47.9,45300.0,41.5121,41.5815,41.5034,41.5815,45300.0
2013-04-05 13:20:00,47.9,47.9,47.87,47.9,22800.0,41.5815,41.5815,41.5555,41.5815,22800.0
2013-04-05 13:30:00,47.89,47.94,47.84,47.85,29900.0,41.5728,41.6162,41.5294,41.5381,29900.0
2013-04-05 13:40:00,47.85,47.86,47.81,47.82,29800.0,41.5381,41.5468,41.5034,41.5121,29800.0
2013-04-05 13:50:00,47.83,47.84,47.77,47.79,69400.0,41.5207,41.5294,41.4687,41.486,69400.0
2013-04-05 14:00:00,47.79,47.82,47.78,47.8,42000.0,41.486,41.5121,41.4773,41.4947,42000.0
2013-04-05 14:10:00,47.8,47.85,47.79,47.83,104400.0,41.4947,41.5381,41.486,41.5207,104400.0
2013-04-05 14:20:00,47.84,47.85,47.78,47.78,51600.0,41.5294,41.5381,41.4773,41.4773,51600.0
2013-04-05 14:30:00,47.78,47.83,47.77,47.83,46600.0,41.4773,41.5207,41.4687,41.5207,46600.0
2013-04-05 14:40:00,47.81,47.87,47.8,47.83,62400.0,41.5034,41.5555,41.4947,41.5207,62400.0
2013-04-05 14:50:00,47.83,47.84,47.79,47.82,26400.0,41.5207,41.5294,41.486,41.5121,26400.0
2013-04-05 15:00:00,47.82,47.83,47.8,47.8,51300.0,41.5121,41.5207,41.4947,41.4947,51300.0
2013-04-05 15:10:00,47.81,47.82,47.76,47.79,44100.0,41.5034,41.5121,41.46,41.486,44100.0
2013-04-05 15:20:00,47.79,47.82,47.68,47.7,76500.0,41.486,41.5121,41.3905,41.4079,76500.0
2013-04-05 15:30:00,47.71,47.82,47.69,47.81,66900.0,41.4166,41.5121,41.3992,41.5034,66900.0
2013-04-05 15:40:00,47.83,47.86,47.79,47.86,64600.0,41.5207,41.5468,41.486,41.5468,64600.0
2013-04-05 15:50:00,47.88,47.88,47.8,47.85,126300.0,41.5641,41.5641,41.4947,41.5381,126300.0
2013-04-08 09:30:00,49.06,49.23,48.51,48.72,327300.0,42.5885,42.7361,42.111,42.2933,327300.0
2013-04-08 09:40:00,48.71,48.76,48.24,48.24,153600.0,42.2847,42.3281,41.8767,41.8767,153600.0
2013-04-08 09:50:00,48.26,48.75,48.21,48.75,192200.0,41.894,42.3194,41.8506,42.3194,192200.0
2013-04-08 10:00:00,48.77,48.82,48.64,48.73,119400.0,42.3367,42.3801,42.2239,42.302,119400.0
2013-04-08 10:10:00,48.74,48.76,48.65,48.71,76500.0,42.3107,42.3281,42.2326,42.2847,76500.0
2013-04-08 10:20:00,48.71,48.71,48.44,48.5,74600.0,42.2847,42.2847,42.0503,42.1024,74600.0
2013-04-08 10:30:00,48.54,48.68,48.5,48.66,93600.0,42.1371,42.2586,42.1024,42.2413,93600.0
2013-04-08 10:40:00,48.66,48.9,48.64,48.88,116900.0,42.2413,42.4496,42.2239,42.4322,116900.0
2013-04-08 10:50:00,48.86,48.89,48.67,48.83,41300.0,42.4149,42.4409,42.2499,42.3888,41300.0
2013-04-08 11:00:00,48.81,48.81,48.57,48.71,49500.0,42.3715,42.3715,42.1631,42.2847,49500.0
2013-04-08 11:10:00,48.69,48.75,48.56,48.58,46400.0,42.2673,42.3194,42.1544,42.1718,46400.0
2013-04-08 11:20:00,48.56,48.68,48.52,48.56,56700.0,42.1544,42.2586,42.1197,42.1544,56700.0
2013-04-08 11:30:00,48.55,48.59,48.46,48.56,32600.0,42.1458,42.1805,42.0676,42.1544,32600.0
2013-04-08 11:40:00,48.56,48.62,48.5,48.59,32300.0,42.1544,42.2065,42.1024,42.1805,32300.0
2013-04-08 11:50:00,48.58,48.65,48.53,48.64,37800.0,42.1718,42.2326,42.1284,42.2239,37800.0
2013-04-08 12:00:00,48.64,48.67,48.46,48.46,39600.0,42.2239,42.2499,42.0676,42.0676,39600.0
2013-04-08 12:10:00,48.46,48.58,48.4,48.56,51900.0,42.0676,42.1718,42.0156,42.1544,51900.0
2013-04-08 12:20:00,48.56,48.59,48.49,48.52,36400.0,42.1544,42.1805,42.0937,42.1197,36400.0
2013-04-08 12:30:00,48.51,48.56,48.49,48.52,39400.0,42.111,42.1544,42.0937,42.1197,39400.0
2013-04-08 12:40:00,48.53,48.62,48.51,48.56,64500.0,42.1284,42.2065,42.111,42.1544,64500.0
2013-04-08 12:50:00,48.55,48.62,48.52,48.52,47400.0,42.1458,42.2065,42.1197,42.1197,47400.0
2013-04-08 13:00:00,48.54,48.65,48.53,48.61,25600.0,42.1371,42.2326,42.1284,42.1978,25600.0
2013-04-08 13:10:00,48.61,48.64,48.55,48.63,49500.0,42.1978,42.2239,42.1458,42.2152,49500.0
2013-04-08 13:20:00,48.62,48.67,48.58,48.61,39100.0,42.2065,42.2499,42.1718,42.1978,39100.0
2013-04-08 13:30:00,48.6,48.62,48.59,48.6,36700.0,42.1892,42.2065,42.1805,42.1892,36700.0
2013-04-08 13:40:00,48.6,48.66,48.58,48.66,59700.0,42.1892,42.2413,42.1718,42.2413,59700.0
2013-04-08 13:50:00,48.66,48.67,48.55,48.55,43300.0,42.2413,42.2499,42.1458,42.1458,43300.0
2013-04-08 14:00:00,48.56,48.57,48.51,48.54,35600.0,42.1544,42.1631,42.111,42.1371,35600.0
2013-04-08 14:10:00,48.53,48.54,48.46,48.5,55900.0,42.1284,42.1371,42.0676,42.1024,55900.0
2013-04-08 14:20:00,48.5,48.54,48.35,48.35,51700.0,42.1024,42.1371,41.9721,41.9721,51700.0
2013-04-08 14:30:00,48.35,48.37,48.3,48.33,37600.0,41.9721,41.9895,41.9287,41.9548,37600.0
2013-04-08 14:40:00,48.33,48.34,48.2,48.25,33100.0,41.9548,41.9635,41.8419,41.8853,33100.0
2013-04-08 14:50:00,48.25,48.45,48.25,48.35,66900.0,41.8853,42.059,41.8853,41.9721,66900.0
2013-04-08 15:00:00,48.35,48.58,48.34,48.57,57100.0,41.9721,42.1718,41.9635,42.1631,57100.0
2013-04-08 15:10:00,48.56,48.6,48.37,48.42,35900.0,42.1544,42.1892,41.9895,42.0329,35900.0
2013-04-08 15:20:00,48.45,48.5,48.42,48.5,32500.0,42.059,42.1024,42.0329,42.1024,32500.0
2013-04-08 15:30:00,48.49,48.57,48.46,48.49,74300.0,42.0937,42.1631,42.0676,42.0937,74300.0
2013-04-08 15:40:00,48.5,48.5,48.41,48.42,62900.0,42.1024,42.1024,42.0242,42.0329,62900.0
2013-04-08 15:50:00,48.43,48.58,48.41,48.56,172400.0,42.0416,42.1718,42.0242,42.1544,172400.0
2013-04-09 09:30:00,48.59,48.59,48.38,48.45,40400.0,42.1805,42.1805,41.9982,42.059,40400.0
2013-04-09 09:40:00,48.47,48.59,48.45,48.55,18300.0,42.0763,42.1805,42.059,42.1458,18300.0
2013-04-09 09:50:00,48.52,48.54,48.44,48.45,15100.0,42.1197,42.1371,42.0503,42.059,15100.0
2013-04-09 10:00:00,48.48,48.5,48.39,48.48,12800.0,42.085,42.1024,42.0069,42.085,12800.0
2013-04-09 10:10:00,48.46,48.49,48.41,48.44,17300.0,42.0676,42.0937,42.0242,42.0503,17300.0
2013-04-09 10:20:00,48.43,48.61,48.43,48.59,17300.0,42.0416,42.1978,42.0416,42.1805,17300.0
2013-04-09 10:30:00,48.59,48.59,48.45,48.48,20300.0,42.1805,42.1805,42.059,42.085,20300.0
2013-04-09 10:40:00,48.48,48.5,48.4,48.43,92700.0,42.085,42.1024,42.0156,42.0416,92700.0
2013-04-09 10:50:00,48.42,48.43,48.39,48.43,132400.0,42.0329,42.0416,42.0069,42.0416,132400.0
2013-04-09 11:00:00,48.42,48.45,48.25,48.34,342100.0,42.0329,42.059,41.8853,41.9635,342100.0
2013-04-09 11:10:00,48.33,48.41,48.32,48.41,18400.0,41.9548,42.0242,41.9461,42.0242,18400.0
2013-04-09 11:20:00,48.41,48.51,48.41,48.45,86600.0,42.0242,42.111,42.0242,42.059,86600.0
2013-04-09 11:30:00,48.45,48.54,48.44,48.5,21600.0,42.059,42.1371,42.0503,42.1024,21600.0
2013-04-09 11:40:00,48.5,48.6,48.45,48.52,40500.0,42.1024,42.1892,42.059,42.1197,40500.0
2013-04-09 11:50:00,48.53,48.57,48.5,48.52,31600.0,42.1284,42.1631,42.1024,42.1197,31600.0
2013-04-09 12:00:00,48.52,48.67,48.45,48.64,39700.0,42.1197,42.2499,42.059,42.2239,39700.0
2013-04-09 12:10:00,48.63,48.63,48.48,48.52,18100.0,42.2152,42.2152,42.085,42.1197,18100.0
2013-04-09 12:20:00,48.52,48.57,48.47,48.57,9300.0,42.1197,42.1631,42.0763,42.1631,9300.0
2013-04-09 12:30:00,48.57,48.69,48.57,48.66,32300.0,42.1631,42.2673,42.1631,42.2413,32300.0
2013-04-09 12:40:00,48.66,48.88,48.66,48.72,117600.0,42.2413,42.4322,42.2413,42.2933,117600.0
2013-04-09 12:50:00,48.7,48.75,48.66,48.69,11900.0,42.276,42.3194,42.2413,42.2673,11900.0
2013-04-09 13:00:00,48.71,48.74,48.64,48.66,5500.0,42.2847,42.3107,42.2239,42.2413,5500.0
2013-04-09 13:10:00,48.66,48.73,48.59,48.72,15800.0,42.2413,42.302,42.1805,42.2933,15800.0
2013-04-09 13:20:00,48.73,48.87,48.72,48.8,38900.0,42.302,42.4236,42.2933,42.3628,38900.0
2013-04-09 13:30:00,48.79,48.84,48.76,48.77,14700.0,42.3541,42.3975,42.3281,42.3367,14700.0
2013-04-09 13:40:00,48.78,48.8,48.74,48.77,19000.0,42.3454,42.3628,42.3107,42.3367,19000.0
2013-04-09 13:50:00,48.77,48.77,48.56,48.59,369500.0,42.3367,42.3367,42.1544,42.1805,369500.0
2013-04-09 14:00:00,48.58,48.62,48.57,48.6,19000.0,42.1718,42.2065,42.1631,42.1892,19000.0
2013-04-09 14:10:00,48.59,48.61,48.52,48.56,21800.0,42.1805,42.1978,42.1197,42.1544,21800.0
2013-04-09 14:20:00,48.56,48.63,48.53,48.63,60100.0,42.1544,42.2152,42.1284,42.2152,60100.0
2013-04-09 14:30:00,48.63,48.75,48.62,48.73,22800.0,42.2152,42.3194,42.2065,42.302,22800.0
2013-04-09 14:40:00,48.73,48.74,48.55,48.55,41200.0,42.302,42.3107,42.1458,42.1458,41200.0
2013-04-09 14:50:00,48.55,48.59,48.46,48.5,52600.0,42.1458,42.1805,42.0676,42.1024,52600.0
2013-04-09 15:00:00,48.5,48.57,48.49,48.51,79500.0,42.1024,42.1631,42.0937,42.111,79500.0
2013-04-09 15:10:00,48.5,48.53,48.47,48.53,37800.0,42.1024,42.1284,42.0763,42.1284,37800.0
2013-04-09 15:20:00,48.52,48.55,48.49,48.5,53800.0,42.1197,42.1458,42.0937,42.1024,53800.0
2013-04-09 15:30:00,48.5,48.51,48.42,48.5,85800.0,42.1024,42.111,42.0329,42.1024,85800.0
2013-04-09 15:40:00,48.5,48.54,48.5,48.54,118700.0,42.1024,42.1371,42.1024,42.1371,118700.0
2013-04-09 15:50:00,48.55,48.64,48.5,48.63,312100.0,42.1458,42.2239,42.1024,42.2152,312100.0
2013-04-10 09:30:00,48.5,49.12,48.5,48.98,225100.0,42.1024,42.6406,42.1024,42.519,225100.0
2013-04-10 09:40:00,48.95,49.01,48.56,48.82,356800.0,42.493,42.5451,42.1544,42.3801,356800.0
2013-04-10 09:50:00,48.87,49.08,48.82,49.07,89600.0,42.4236,42.6059,42.3801,42.5972,89600.0
2013-04-10 10:00:00,49.08,49.08,48.88,49.0,110700.0,42.6059,42.6059,42.4322,42.5364,110700.0
2013-04-10 10:10:00,49.0,49.03,48.7,48.82,132600.0,42.5364,42.5624,42.276,42.3801,132600.0
2013-04-10 10:20:00,48.85,48.9,48.77,48.79,35000.0,42.4062,42.4496,42.3367,42.3541,35000.0
2013-04-10 10:30:00,48.79,48.79,48.27,48.57,73100.0,42.3541,42.3541,41.9027,42.1631,73100.0
2013-04-10 10:40:00,48.57,48.58,48.3,48.3,70500.0,42.1631,42.1718,41.9287,41.9287,70500.0
2013-04-10 10:50:00,48.33,48.44,48.2,48.38,70400.0,41.9548,42.0503,41.8419,41.9982,70400.0
2013-04-10 11:00:00,48.38,48.64,48.38,48.62,67600.0,41.9982,42.2239,41.9982,42.2065,67600.0
2013-04-10 11:10:00,48.62,48.81,48.59,48.78,134900.0,42.2065,42.3715,42.1805,42.3454,134900.0
2013-04-10 11:20:00,48.77,48.95,48.75,48.8,52800.0,42.3367,42.493,42.3194,42.3628,52800.0
2013-04-10 11:30:00,48.83,48.94,48.79,48.92,65400.0,42.3888,42.4843,42.3541,42.467,65400.0
2013-04-10 11:40:00,48.92,49.15,48.92,49.0,305600.0,42.467,42.6666,42.467,42.5364,305600.0
2013-04-10 11:50:00,49.03,49.06,48.98,49.0,66400.0,42.5624,42.5885,42.519,42.5364,66400.0
2013-04-10 12:00:00,48.99,49.0,48.9,48.93,46500.0,42.5277,42.5364,42.4496,42.4756,46500.0
2013-04-10 12:10:00,48.93,48.99,48.89,48.92,57000.0,42.4756,42.5277,42.4409,42.467,57000.0
2013-04-10 12:20:00,48.9,48.93,48.83,48.9,32600.0,42.4496,42.4756,42.3888,42.4496,32600.0
2013-04-10 12:30:00,48.9,48.91,48.58,48.64,33400.0,42.4496,42.4583,42.1718,42.2239,33400.0
2013-04-10 12:40:00,48.62,48.66,48.45,48.55,62300.0,42.2065,42.2413,42.059,42.1458,62300.0
2013-04-10 12:50:00,48.57,48.6,48.55,48.59,35500.0,42.1631,42.1892,42.1458,42.1805,35500.0
2013-04-10 13:00:00,48.58,48.6,48.39,48.43,20000.0,42.1718,42.1892,42.0069,42.0416,20000.0
2013-04-10 13:10:00,48.43,48.5,48.43,48.46,15900.0,42.0416,42.1024,42.0416,42.0676,15900.0
2013-04-10 13:20:00,48.45,48.49,48.4,48.42,39300.0,42.059,42.0937,42.0156,42.0329,39300.0
2013-04-10 13:30:00,48.41,48.43,48.29,48.3,48900.0,42.0242,42.0416,41.9201,41.9287,48900.0
2013-04-10 13:40:00,48.31,48.55,48.3,48.54,55200.0,41.9374,42.1458,41.9287,42.1371,55200.0
2013-04-10 13:50:00,48.55,48.66,48.53,48.65,38300.0,42.1458,42.2413,42.1284,42.2326,38300.0
2013-04-10 14:00:00,48.66,48.77,48.65,48.76,49100.0,42.2413,42.3367,42.2326,42.3281,49100.0
2013-04-10 14:10:00,48.75,48.79,48.72,48.79,95800.0,42.3194,42.3541,42.2933,42.3541,95800.0
2013-04-10 14:20:00,48.79,48.85,48.74,48.74,168000.0,42.3541,42.4062,42.3107,42.3107,168000.0
2013-04-10 14:30:00,48.73,48.77,48.7,48.76,32000.0,42.302,42.3367,42.276,42.3281,32000.0
2013-04-10 14:40:00,48.76,48.85,48.72,48.75,336900.0,42.3281,42.4062,42.2933,42.3194,336900.0
2013-04-10 14:50:00,48.75,48.77,48.71,48.76,51700.0,42.3194,42.3367,42.2847,42.3281,51700.0
2013-04-10 15:00:00,48.77,48.77,48.64,48.64,48100.0,42.3367,42.3367,42.2239,42.2239,48100.0
2013-04-10 15:10:00,48.64,48.77,48.64,48.76,21500.0,42.2239,42.3367,42.2239,42.3281,21500.0
2013-04-10 15:20:00,48.76,48.85,48.75,48.8,224600.0,42.3281,42.4062,42.3194,42.3628,224600.0
2013-04-10 15:30:00,48.8,48.85,48.78,48.84,263200.0,42.3628,42.4062,42.3454,42.3975,263200.0
2013-04-10 15:40:00,48.84,48.85,48.81,48.84,112800.0,42.3975,42.4062,42.3715,42.3975,112800.0
2013-04-10 15:50:00,48.84,48.85,48.74,48.76,358800.0,42.3975,42.4062,42.3107,42.3281,358800.0
2013-04-11 09:30:00,48.05,48.74,48.03,48.63,159700.0,41.7117,42.3107,41.6944,42.2152,159700.0
2013-04-11 09:40:00,48.6,49.0,48.6,48.88,156800.0,42.1892,42.5364,42.1892,42.4322,156800.0
2013-04-11 09:50:00,48.86,49.04,48.84,48.87,106700.0,42.4149,42.5711,42.3975,42.4236,106700.0
2013-04-11 10:00:00,48.91,48.99,48.9,48.98,199400.0,42.4583,42.5277,42.4496,42.519,199400.0
2013-04-11 10:10:00,48.99,48.99,48.7,48.94,164900.0,42.5277,42.5277,42.276,42.4843,164900.0
2013-04-11 10:20:00,48.94,48.99,48.92,48.96,115300.0,42.4843,42.5277,42.467,42.5017,115300.0
2013-04-11 10:30:00,48.95,48.98,48.93,48.96,82400.0,42.493,42.519,42.4756,42.5017,82400.0
2013-04-11 10:40:00,48.96,48.96,48.81,48.89,35600.0,42.5017,42.5017,42.3715,42.4409,35600.0
2013-04-11 10:50:00,48.89,48.95,48.83,48.93,27200.0,42.4409,42.493,42.3888,42.4756,27200.0
2013-04-11 11:00:00,48.93,48.94,48.82,48.84,39900.0,42.4756,42.4843,42.3801,42.3975,39900.0
2013-04-11 11:10:00,48.85,48.97,48.84,48.94,67200.0,42.4062,42.5104,42.3975,42.4843,67200.0
2013-04-11 11:20:00,48.94,48.98,48.9,48.96,40500.0,42.4843,42.519,42.4496,42.5017,40500.0
2013-04-11 11:30:00,48.97,48.98,48.9,48.9,42500.0,42.5104,42.519,42.4496,42.4496,42500.0
2013-04-11 11:40:00,48.9,48.94,48.87,48.9,47900.0,42.4496,42.4843,42.4236,42.4496,47900.0
2013-04-11 11:50:00,48.9,48.93,48.89,48.93,47400.0,42.4496,42.4756,42.4409,42.4756,47400.0
2013-04-11 12:00:00,48.93,48.96,48.91,48.93,39800.0,42.4756,42.5017,42.4583,42.4756,39800.0
2013-04-11 12:10:00,48.93,49.0,48.91,48.96,149600.0,42.4756,42.5364,42.4583,42.5017,149600.0
2013-04-11 12:20:00,48.97,49.19,48.97,49.16,123400.0,42.5104,42.7013,42.5104,42.6753,123400.0
2013-04-11 12:30:00,49.16,49.16,49.11,49.14,15400.0,42.6753,42.6753,42.6319,42.6579,15400.0
2013-04-11 12:40:00,49.14,49.17,49.08,49.1,52800.0,42.6579,42.684,42.6059,42.6232,52800.0
2013-04-11 12:50:00,49.12,49.2,49.1,49.17,66400.0,42.6406,42.71,42.6232,42.684,66400.0
2013-04-11 13:00:00,49.16,49.22,49.15,49.18,33600.0,42.6753,42.7274,42.6666,42.6927,33600.0
2013-04-11 13:10:00,49.19,49.2,49.04,49.05,45100.0,42.7013,42.71,42.5711,42.5798,45100.0
2013-04-11 13:20:00,49.06,49.11,49.0,49.04,16400.0,42.5885,42.6319,42.5364,42.5711,16400.0
2013-04-11 13:30:00,49.04,49.17,49.02,49.17,18600.0,42.5711,42.684,42.5538,42.684,18600.0
2013-04-11 13:40:00,49.17,49.51,49.15,49.45,151800.0,42.684,42.9791,42.6666,42.927,151800.0
2013-04-11 13:50:00,49.46,49.54,49.24,49.25,60900.0,42.9357,43.0052,42.7447,42.7534,60900.0
2013-04-11 14:00:00,49.25,49.3,49.19,49.21,58100.0,42.7534,42.7968,42.7013,42.7187,58100.0
2013-04-11 14:10:00,49.2,49.3,49.2,49.29,29500.0,42.71,42.7968,42.71,42.7882,29500.0
2013-04-11 14:20:00,49.29,49.3,49.28,49.3,41300.0,42.7882,42.7968,42.7795,42.7968,41300.0
2013-04-11 14:30:00,49.3,49.4,49.3,49.36,48000.0,42.7968,42.8836,42.7968,42.8489,48000.0
2013-04-11 14:40:00,49.36,49.5,49.34,49.44,47900.0,42.8489,42.9704,42.8316,42.9184,47900.0
2013-04-11 14:50:00,49.44,49.5,49.42,49.44,50400.0,42.9184,42.9704,42.901,42.9184,50400.0
2013-04-11 15:00:00,49.45,49.45,49.36,49.41,61000.0,42.927,42.927,42.8489,42.8923,61000.0
2013-04-11 15:10:00,49.4,49.41,49.34,49.34,138300.0,42.8836,42.8923,42.8316,42.8316,138300.0
2013-04-11 15:20:00,49.34,49.45,49.32,49.35,100100.0,42.8316,42.927,42.8142,42.8402,100100.0
2013-04-11 15:30:00,49.36,49.5,49.36,49.49,88200.0,42.8489,42.9704,42.8489,42.9618,88200.0
2013-04-11 15:40:00,49.48,49.5,49.43,49.43,117400.0,42.9531,42.9704,42.9097,42.9097,117400.0
2013-04-11 15:50:00,49.44,49.44,49.38,49.39,166200.0,42.9184,42.9184,42.8663,42.875,166200.0
2013-04-12 09:30:00,48.98,49.47,48.92,49.45,86500.0,42.519,42.9444,42.467,42.927,86500.0
2013-04-12 09:40:00,49.41,49.54,49.34,49.47,97400.0,42.8923,43.0052,42.8316,42.9444,97400.0
2013-04-12 09:50:00,49.47,49.49,49.3,49.31,60700.0,42.9444,42.9618,42.7968,42.8055,60700.0
2013-04-12 10:00:00,49.35,49.4,49.2,49.39,21300.0,42.8402,42.8836,42.71,42.875,21300.0
2013-04-12 10:10:00,49.39,49.41,49.32,49.33,30500.0,42.875,42.8923,42.8142,42.8229,30500.0
2013-04-12 10:20:00,49.35,49.4,49.22,49.26,74700.0,42.8402,42.8836,42.7274,42.7621,74700.0
2013-04-12 10:30:00,49.27,49.27,49.17,49.23,34600.0,42.7708,42.7708,42.684,42.7361,34600.0
2013-04-12 10:40:00,49.21,49.25,48.91,48.94,73800.0,42.7187,42.7534,42.4583,42.4843,73800.0
2013-04-12 10:50:00,48.96,49.12,48.96,49.12,25200.0,42.5017,42.6406,42.5017,42.6406,25200.0
2013-04-12 11:00:00,49.12,49.17,49.04,49.14,53600.0,42.6406,42.684,42.5711,42.6579,53600.0
2013-04-12 11:10:00,49.14,49.39,49.14,49.39,28100.0,42.6579,42.875,42.6579,42.875,28100.0
2013-04-12 11:20:00,49.36,49.45,49.29,49.29,37100.0,42.8489,42.927,42.7882,42.7882,37100.0
2013-04-12 11:30:00,49.31,49.44,49.29,49.38,61200.0,42.8055,42.9184,42.7882,42.8663,61200.0
2013-04-12 11:40:00,49.42,49.42,49.3,49.3,12100.0,42.901,42.901,42.7968,42.7968,12100.0
2013-04-12 11:50:00,49.3,49.32,49.24,49.27,24000.0,42.7968,42.8142,42.7447,42.7708,24000.0
2013-04-12 12:00:00,49.28,49.33,49.24,49.24,34300.0,42.7795,42.8229,42.7447,42.7447,34300.0
2013-04-12 12:10:00,49.25,49.25,49.19,49.2,23000.0,42.7534,42.7534,42.7013,42.71,23000.0
2013-04-12 12:20:00,49.18,49.2,49.09,49.13,30900.0,42.6927,42.71,42.6145,42.6493,30900.0
2013-04-12 12:30:00,49.13,49.15,49.09,49.11,23800.0,42.6493,42.6666,42.6145,42.6319,23800.0
2013-04-12 12:40:00,49.11,49.16,49.09,49.11,17200.0,42.6319,42.6753,42.6145,42.6319,17200.0
2013-04-12 12:50:00,49.1,49.12,49.04,49.05,26600.0,42.6232,42.6406,42.5711,42.5798,26600.0
2013-04-12 13:00:00,49.05,49.12,49.04,49.12,18500.0,42.5798,42.6406,42.5711,42.6406,18500.0
2013-04-12 13:10:00,49.1,49.11,49.05,49.05,12000.0,42.6232,42.6319,42.5798,42.5798,12000.0
2013-04-12 13:20:00,49.04,49.09,49.03,49.09,11300.0,42.5711,42.6145,42.5624,42.6145,11300.0
2013-04-12 13:30:00,49.09,49.11,49.08,49.1,14900.0,42.6145,42.6319,42.6059,42.6232,14900.0
2013-04-12 13:40:00,49.09,49.15,49.09,49.12,39600.0,42.6145,42.6666,42.6145,42.6406,39600.0
2013-04-12 13:50:00,49.13,49.13,48.98,48.99,24700.0,42.6493,42.6493,42.519,42.5277,24700.0
2013-04-12 14:00:00,49.0,49.07,49.0,49.07,26300.0,42.5364,42.5972,42.5364,42.5972,26300.0
2013-04-12 14:10:00,49.07,49.23,49.03,49.06,120100.0,42.5972,42.7361,42.5624,42.5885,120100.0
2013-04-12 14:20:00,49.05,49.19,49.0,49.01,43900.0,42.5798,42.7013,42.5364,42.5451,43900.0
2013-04-12 14:30:00,48.98,49.01,48.81,48.89,56900.0,42.519,42.5451,42.3715,42.4409,56900.0
2013-04-12 14:40:00,48.89,48.92,48.77,48.91,79300.0,42.4409,42.467,42.3367,42.4583,79300.0
2013-04-12 14:50:00,48.91,49.02,48.91,49.0,31500.0,42.4583,42.5538,42.4583,42.5364,31500.0
2013-04-12 15:00:00,49.02,49.1,49.01,49.09,28100.0,42.5538,42.6232,42.5451,42.6145,28100.0
2013-04-12 15:10:00,49.09,49.22,49.0,49.11,78300.0,42.6145,42.7274,42.5364,42.6319,78300.0
2013-04-12 15:20:00,49.11,49.11,49.01,49.01,71400.0,42.6319,42.6319,42.5451,42.5451,71400.0
2013-04-12 15:30:00,49.01,49.01,48.94,48.98,29400.0,42.5451,42.5451,42.4843,42.519,29400.0
2013-04-12 15:40:00,48.98,49.09,48.94,49.09,94300.0,42.519,42.6145,42.4843,42.6145,94300.0
2013-04-12 15:50:00,49.09,49.2,49.05,49.2,200100.0,42.6145,42.71,42.5798,42.71,200100.0
2013-04-15 09:30:00,48.82,49.05,48.79,48.93,27200.0,42.3801,42.5798,42.3541,42.4756,27200.0
2013-04-15 09:40:00,48.98,48.99,48.89,48.94,48900.0,42.519,42.5277,42.4409,42.4843,48900.0
2013-04-15 09:50:00,48.92,48.95,48.74,48.9,49400.0,42.467,42.493,42.3107,42.4496,49400.0
2013-04-15 10:00:00,48.89,49.02,48.85,48.91,78200.0,42.4409,42.5538,42.4062,42.4583,78200.0
2013-04-15 10:10:00,48.91,48.98,48.88,48.97,109200.0,42.4583,42.519,42.4322,42.5104,109200.0
2013-04-15 10:20:00,48.95,48.98,48.8,48.81,35100.0,42.493,42.519,42.3628,42.3715,35100.0
2013-04-15 10:30:00,48.83,48.94,48.77,48.94,88300.0,42.3888,42.4843,42.3367,42.4843,88300.0
2013-04-15 10:40:00,48.94,49.05,48.87,48.92,34800.0,42.4843,42.5798,42.4236,42.467,34800.0
2013-04-15 10:50:00,48.9,48.93,48.84,48.92,12400.0,42.4496,42.4756,42.3975,42.467,12400.0
2013-04-15 11:00:00,48.92,48.94,48.83,48.85,20100.0,42.467,42.4843,42.3888,42.4062,20100.0
2013-04-15 11:10:00,48.85,48.85,48.74,48.74,42900.0,42.4062,42.4062,42.3107,42.3107,42900.0
2013-04-15 11:20:00,48.73,48.76,48.55,48.57,52800.0,42.302,42.3281,42.1458,42.1631,52800.0
2013-04-15 11:30:00,48.57,48.6,48.5,48.57,65100.0,42.1631,42.1892,42.1024,42.1631,65100.0
2013-04-15 11:40:00,48.56,48.66,48.55,48.61,33500.0,42.1544,42.2413,42.1458,42.1978,33500.0
2013-04-15 11:50:00,48.61,48.63,48.52,48.54,38400.0,42.1978,42.2152,42.1197,42.1371,38400.0
2013-04-15 12:00:00,48.56,48.56,48.33,48.33,54900.0,42.1544,42.1544,41.9548,41.9548,54900.0
2013-04-15 12:10:00,48.33,48.34,48.24,48.25,69000.0,41.9548,41.9635,41.8767,41.8853,69000.0
2013-04-15 12:20:00,48.24,48.26,48.19,48.23,34800.0,41.8767,41.894,41.8333,41.868,34800.0
2013-04-15 12:30:00,48.23,48.28,48.2,48.24,38100.0,41.868,41.9114,41.8419,41.8767,38100.0
2013-04-15 12:40:00,48.24,48.25,48.11,48.19,19400.0,41.8767,41.8853,41.7638,41.8333,19400.0
2013-04-15 12:50:00,48.18,48.18,48.05,48.18,50200.0,41.8246,41.8246,41.7117,41.8246,50200.0
2013-04-15 13:00:00,48.19,48.23,48.13,48.23,51400.0,41.8333,41.868,41.7812,41.868,51400.0
2013-04-15 13:10:00,48.25,48.39,48.22,48.34,59000.0,41.8853,42.0069,41.8593,41.9635,59000.0
2013-04-15 13:20:00,48.34,48.34,48.2,48.26,32200.0,41.9635,41.9635,41.8419,41.894,32200.0
2013-04-15 13:30:00,48.26,48.34,48.24,48.33,17000.0,41.894,41.9635,41.8767,41.9548,17000.0
2013-04-15 13:40:00,48.32,48.41,48.27,48.4,16500.0,41.9461,42.0242,41.9027,42.0156,16500.0
2013-04-15 13:50:00,48.41,48.47,48.37,48.47,34800.0,42.0242,42.0763,41.9895,42.0763,34800.0
2013-04-15 14:00:00,48.48,48.48,48.31,48.35,58900.0,42.085,42.085,41.9374,41.9721,58900.0
2013-04-15 14:10:00,48.33,48.47,48.32,48.42,54400.0,41.9548,42.0763,41.9461,42.0329,54400.0
2013-04-15 14:20:00,48.42,48.45,48.36,48.41,42800.0,42.0329,42.059,41.9808,42.0242,42800.0
2013-04-15 14:30:00,48.43,48.49,48.38,48.47,36100.0,42.0416,42.0937,41.9982,42.0763,36100.0
2013-04-15 14:40:00,48.48,48.6,48.45,48.53,56900.0,42.085,42.1892,42.059,42.1284,56900.0
2013-04-15 14:50:00,48.53,48.53,48.4,48.48,81800.0,42.1284,42.1284,42.0156,42.085,81800.0
2013-04-15 15:00:00,48.46,48.53,48.24,48.27,90900.0,42.0676,42.1284,41.8767,41.9027,90900.0
2013-04-15 15:10:00,48.27,48.27,47.98,48.25,205300.0,41.9027,41.9027,41.651,41.8853,205300.0
2013-04-15 15:20:00,48.23,48.4,48.23,48.29,106700.0,41.868,42.0156,41.868,41.9201,106700.0
2013-04-15 15:30:00,48.27,48.32,48.15,48.26,91600.0,41.9027,41.9461,41.7985,41.894,91600.0
2013-04-15 15:40:00,48.26,48.46,48.25,48.37,138500.0,41.894,42.0676,41.8853,41.9895,138500.0
2013-04-15 15:50:00,48.36,48.46,48.16,48.18,220600.0,41.9808,42.0676,41.8072,41.8246,220600.0
2013-04-16 09:30:00,48.57,48.79,48.37,48.68,86400.0,42.1631,42.3541,41.9895,42.2586,86400.0
2013-04-16 09:40:00,48.67,48.9,48.56,48.87,59800.0,42.2499,42.4496,42.1544,42.4236,59800.0
2013-04-16 09:50:00,48.87,48.91,48.67,48.72,81700.0,42.4236,42.4583,42.2499,42.2933,81700.0
2013-04-16 10:00:00,48.71,48.74,48.48,48.48,37900.0,42.2847,42.3107,42.085,42.085,37900.0
2013-04-16 10:10:00,48.47,48.52,48.38,48.45,49400.0,42.0763,42.1197,41.9982,42.059,49400.0
2013-04-16 10:20:00,48.45,48.49,48.2,48.2,86300.0,42.059,42.0937,41.8419,41.8419,86300.0
2013-04-16 10:30:00,48.2,48.42,48.12,48.12,48300.0,41.8419,42.0329,41.7725,41.7725,48300.0
2013-04-16 10:40:00,48.13,48.31,48.12,48.27,66000.0,41.7812,41.9374,41.7725,41.9027,66000.0
2013-04-16 10:50:00,48.27,48.47,48.26,48.39,60300.0,41.9027,42.0763,41.894,42.0069,60300.0
2013-04-16 11:00:00,48.39,48.4,48.15,48.17,26800.0,42.0069,42.0156,41.7985,41.8159,26800.0
2013-04-16 11:10:00,48.19,48.3,48.18,48.29,27200.0,41.8333,41.9287,41.8246,41.9201,27200.0
2013-04-16 11:20:00,48.29,48.32,48.26,48.29,30400.0,41.9201,41.9461,41.894,41.9201,30400.0
2013-04-16 11:30:00,48.29,48.36,48.28,48.34,55800.0,41.9201,41.9808,41.9114,41.9635,55800.0
2013-04-16 11:40:00,48.34,48.43,48.33,48.43,36900.0,41.9635,42.0416,41.9548,42.0416,36900.0
2013-04-16 11:50:00,48.43,48.47,48.4,48.42,42900.0,42.0416,42.0763,42.0156,42.0329,42900.0
2013-04-16 12:00:00,48.42,48.54,48.42,48.53,22400.0,42.0329,42.1371,42.0329,42.1284,22400.0
2013-04-16 12:10:00,48.53,48.54,48.45,48.45,27700.0,42.1284,42.1371,42.059,42.059,27700.0
2013-04-16 12:20:00,48.44,48.54,48.42,48.51,37800.0,42.0503,42.1371,42.0329,42.111,37800.0
2013-04-16 12:30:00,48.5,48.54,48.44,48.44,40800.0,42.1024,42.1371,42.0503,42.0503,40800.0
2013-04-16 12:40:00,48.45,48.48,48.43,48.44,20000.0,42.059,42.085,42.0416,42.0503,20000.0
2013-04-16 12:50:00,48.44,48.46,48.41,48.44,53200.0,42.0503,42.0676,42.0242,42.0503,53200.0
2013-04-16 13:00:00,48.43,48.45,48.4,48.43,18600.0,42.0416,42.059,42.0156,42.0416,18600.0
2013-04-16 13:10:00,48.43,48.45,48.4,48.42,19800.0,42.0416,42.059,42.0156,42.0329,19800.0
2013-04-16 13:20:00,48.42,48.45,48.41,48.43,62400.0,42.0329,42.059,42.0242,42.0416,62400.0
2013-04-16 13:30:00,48.43,48.45,48.39,48.42,45200.0,42.0416,42.059,42.0069,42.0329,45200.0
2013-04-16 13:40:00,48.43,48.44,48.4,48.4,33300.0,42.0416,42.0503,42.0156,42.0156,33300.0
2013-04-16 13:50:00,48.41,48.45,48.32,48.32,73300.0,42.0242,42.059,41.9461,41.9461,73300.0
2013-04-16 14:00:00,48.31,48.31,48.11,48.19,74800.0,41.9374,41.9374,41.7638,41.8333,74800.0
2013-04-16 14:10:00,48.19,48.19,48.08,48.17,59300.0,41.8333,41.8333,41.7378,41.8159,59300.0
2013-04-16 14:20:00,48.17,48.2,48.14,48.19,59500.0,41.8159,41.8419,41.7898,41.8333,59500.0
2013-04-16 14:30:00,48.19,48.19,48.02,48.05,66900.0,41.8333,41.8333,41.6857,41.7117,66900.0
2013-04-16 14:40:00,48.06,48.09,48.02,48.03,45700.0,41.7204,41.7464,41.6857,41.6944,45700.0
2013-04-16 14:50:00,48.03,48.04,47.71,47.8,193100.0,41.6944,41.703,41.4166,41.4947,193100.0
2013-04-16 15:00:00,47.81,48.01,47.81,47.98,92200.0,41.5034,41.677,41.5034,41.651,92200.0
2013-04-16 15:10:00,47.98,48.18,47.98,48.09,77500.0,41.651,41.8246,41.651,41.7464,77500.0
2013-04-16 15:20:00,48.1,48.19,48.07,48.16,127200.0,41.7551,41.8333,41.7291,41.8072,127200.0
2013-04-16 15:30:00,48.15,48.24,48.14,48.2,132400.0,41.7985,41.8767,41.7898,41.8419,132400.0
2013-04-16 15:40:00,48.2,48.22,48.09,48.2,154700.0,41.8419,41.8593,41.7464,41.8419,154700.0
2013-04-16 15:50:00,48.19,48.24,48.1,48.1,270900.0,41.8333,41.8767,41.7551,41.7551,270900.0
2013-04-17 09:30:00,47.83,47.96,47.5,47.62,45200.0,41.5207,41.6336,41.2343,41.3384,45200.0
2013-04-17 09:40:00,47.62,47.83,47.53,47.83,87900.0,41.3384,41.5207,41.2603,41.5207,87900.0
2013-04-17 09:50:00,47.81,47.9,47.69,47.84,96700.0,41.5034,41.5815,41.3992,41.5294,96700.0
2013-04-17 10:00:00,47.85,47.86,47.7,47.7,67400.0,41.5381,41.5468,41.4079,41.4079,67400.0
2013-04-17 10:10:00,47.74,47.78,47.69,47.71,16200.0,41.4426,41.4773,41.3992,41.4166,16200.0
2013-04-17 10:20:00,47.73,47.8,47.69,47.76,19800.0,41.4339,41.4947,41.3992,41.46,19800.0
2013-04-17 10:30:00,47.77,47.77,47.6,47.63,25800.0,41.4687,41.4687,41.3211,41.3471,25800.0
2013-04-17 10:40:00,47.61,47.65,47.48,47.5,87000.0,41.3298,41.3645,41.2169,41.2343,87000.0
2013-04-17 10:50:00,47.5,47.5,47.15,47.17,62000.0,41.2343,41.2343,40.9304,40.9478,62000.0
2013-04-17 11:00:00,47.2,47.24,47.04,47.14,150200.0,40.9738,41.0086,40.8349,40.9218,150200.0
2013-04-17 11:10:00,47.13,47.3,47.13,47.29,78000.0,40.9131,41.0607,40.9131,41.052,78000.0
2013-04-17 11:20:00,47.29,47.37,47.26,47.35,82900.0,41.052,41.1214,41.0259,41.1041,82900.0
2013-04-17 11:30:00,47.35,47.36,47.19,47.27,59700.0,41.1041,41.1127,40.9652,41.0346,59700.0
2013-04-17 11:40:00,47.28,47.42,47.27,47.41,57900.0,41.0433,41.1648,41.0346,41.1561,57900.0
2013-04-17 11:50:00,47.41,47.45,47.39,47.4,42000.0,41.1561,41.1909,41.1388,41.1475,42000.0
2013-04-17 12:00:00,47.4,47.47,47.39,47.4,43900.0,41.1475,41.2082,41.1388,41.1475,43900.0
2013-04-17 12:10:00,47.4,47.49,47.25,47.25,84200.0,41.1475,41.2256,41.0172,41.0172,84200.0
2013-04-17 12:20:00,47.24,47.24,47.04,47.05,57100.0,41.0086,41.0086,40.8349,40.8436,57100.0
2013-04-17 12:30:00,47.05,47.15,46.98,47.14,58500.0,40.8436,40.9304,40.7829,40.9218,58500.0
2013-04-17 12:40:00,47.13,47.13,46.84,46.89,42100.0,40.9131,40.9131,40.6613,40.7047,42100.0
2013-04-17 12:50:00,46.89,47.02,46.83,46.97,88600.0,40.7047,40.8176,40.6526,40.7742,88600.0
2013-04-17 13:00:00,46.97,47.02,46.87,46.9,98100.0,40.7742,40.8176,40.6874,40.7134,98100.0
2013-04-17 13:10:00,46.89,47.02,46.86,46.93,50200.0,40.7047,40.8176,40.6787,40.7395,50200.0
2013-04-17 13:20:00,46.92,47.0,46.88,46.89,27600.0,40.7308,40.8002,40.6961,40.7047,27600.0
2013-04-17 13:30:00,46.91,47.06,46.91,47.06,83700.0,40.7221,40.8523,40.7221,40.8523,83700.0
2013-04-17 13:40:00,47.07,47.31,47.07,47.27,55600.0,40.861,41.0693,40.861,41.0346,55600.0
2013-04-17 13:50:00,47.26,47.31,47.19,47.22,41600.0,41.0259,41.0693,40.9652,40.9912,41600.0
2013-04-17 14:00:00,47.23,47.4,47.2,47.3,59900.0,40.9999,41.1475,40.9738,41.0607,59900.0
2013-04-17 14:10:00,47.29,47.39,47.29,47.32,30500.0,41.052,41.1388,41.052,41.078,30500.0
2013-04-17 14:20:00,47.32,47.41,47.26,47.29,53500.0,41.078,41.1561,41.0259,41.052,53500.0
2013-04-17 14:30:00,47.28,47.31,47.13,47.17,55300.0,41.0433,41.0693,40.9131,40.9478,55300.0
2013-04-17 14:40:00,47.17,47.27,47.13,47.2,97300.0,40.9478,41.0346,40.9131,40.9738,97300.0
2013-04-17 14:50:00,47.21,47.32,47.08,47.28,48500.0,40.9825,41.078,40.8697,41.0433,48500.0
2013-04-17 15:00:00,47.27,47.4,47.26,47.4,39200.0,41.0346,41.1475,41.0259,41.1475,39200.0
2013-04-17 15:10:00,47.38,47.52,47.34,47.41,62000.0,41.1301,41.2516,41.0954,41.1561,62000.0
2013-04-17 15:20:00,47.41,47.5,47.41,47.48,83300.0,41.1561,41.2343,41.1561,41.2169,83300.0
2013-04-17 15:30:00,47.48,47.5,47.38,47.41,148600.0,41.2169,41.2343,41.1301,41.1561,148600.0
2013-04-17 15:40:00,47.41,47.45,47.34,47.45,176800.0,41.1561,41.1909,41.0954,41.1909,176800.0
2013-04-17 15:50:00,47.45,47.49,47.37,47.39,283600.0,41.1909,41.2256,41.1214,41.1388,283600.0
2013-04-18 09:30:00,47.48,47.56,47.28,47.28,35400.0,41.2169,41.2864,41.0433,41.0433,35400.0
2013-04-18 09:40:00,47.34,47.44,47.13,47.39,111600.0,41.0954,41.1822,40.9131,41.1388,111600.0
2013-04-18 09:50:00,47.38,47.39,47.16,47.2,16500.0,41.1301,41.1388,40.9391,40.9738,16500.0
2013-04-18 10:00:00,47.21,47.21,46.99,47.06,33300.0,40.9825,40.9825,40.7915,40.8523,33300.0
2013-04-18 10:10:00,47.08,47.24,47.07,47.09,22100.0,40.8697,41.0086,40.861,40.8784,22100.0
2013-04-18 10:20:00,47.07,47.17,47.04,47.17,41500.0,40.861,40.9478,40.8349,40.9478,41500.0
2013-04-18 10:30:00,47.17,47.47,47.17,47.4,44700.0,40.9478,41.2082,40.9478,41.1475,44700.0
2013-04-18 10:40:00,47.4,47.5,47.36,47.5,60900.0,41.1475,41.2343,41.1127,41.2343,60900.0
2013-04-18 10:50:00,47.5,47.56,47.44,47.5,45900.0,41.2343,41.2864,41.1822,41.2343,45900.0
2013-04-18 11:00:00,47.51,47.51,47.42,47.49,26100.0,41.243,41.243,41.1648,41.2256,26100.0
2013-04-18 11:10:00,47.49,47.56,47.47,47.53,20400.0,41.2256,41.2864,41.2082,41.2603,20400.0
2013-04-18 11:20:00,47.52,47.56,47.5,47.54,74600.0,41.2516,41.2864,41.2343,41.269,74600.0
2013-04-18 11:30:00,47.54,47.55,47.43,47.45,28300.0,41.269,41.2777,41.1735,41.1909,28300.0
2013-04-18 11:40:00,47.45,47.47,47.36,47.36,18700.0,41.1909,41.2082,41.1127,41.1127,18700.0
2013-04-18 11:50:00,47.37,47.38,47.27,47.33,12700.0,41.1214,41.1301,41.0346,41.0867,12700.0
2013-04-18 12:00:00,47.35,47.38,47.31,47.31,9500.0,41.1041,41.1301,41.0693,41.0693,9500.0
2013-04-18 12:10:00,47.31,47.4,47.31,47.34,13100.0,41.0693,41.1475,41.0693,41.0954,13100.0
2013-04-18 12:20:00,47.34,47.44,47.33,47.41,18800.0,41.0954,41.1822,41.0867,41.1561,18800.0
2013-04-18 12:30:00,47.42,47.42,47.35,47.38,15100.0,41.1648,41.1648,41.1041,41.1301,15100.0
2013-04-18 12:40:00,47.37,47.43,47.35,47.41,14300.0,41.1214,41.1735,41.1041,41.1561,14300.0
2013-04-18 12:50:00,47.41,47.43,47.34,47.37,19700.0,41.1561,41.1735,41.0954,41.1214,19700.0
2013-04-18 13:00:00,47.37,47.42,47.33,47.39,11700.0,41.1214,41.1648,41.0867,41.1388,11700.0
2013-04-18 13:10:00,47.4,47.44,47.37,47.37,46400.0,41.1475,41.1822,41.1214,41.1214,46400.0
2013-04-18 13:20:00,47.36,47.38,47.32,47.34,12300.0,41.1127,41.1301,41.078,41.0954,12300.0
2013-04-18 13:30:00,47.36,47.36,47.28,47.32,9800.0,41.1127,41.1127,41.0433,41.078,9800.0
2013-04-18 13:40:00,47.34,47.34,47.26,47.27,12900.0,41.0954,41.0954,41.0259,41.0346,12900.0
2013-04-18 13:50:00,47.28,47.28,47.2,47.23,18600.0,41.0433,41.0433,40.9738,40.9999,18600.0
2013-04-18 14:00:00,47.24,47.28,47.19,47.2,20200.0,41.0086,41.0433,40.9652,40.9738,20200.0
2013-04-18 14:10:00,47.19,47.19,47.0,47.05,56600.0,40.9652,40.9652,40.8002,40.8436,56600.0
2013-04-18 14:20:00,47.04,47.18,47.01,47.16,25700.0,40.8349,40.9565,40.8089,40.9391,25700.0
2013-04-18 14:30:00,47.16,47.16,47.06,47.06,13700.0,40.9391,40.9391,40.8523,40.8523,13700.0
2013-04-18 14:40:00,47.06,47.11,46.96,47.06,47200.0,40.8523,40.8957,40.7655,40.8523,47200.0
2013-04-18 14:50:00,47.06,47.08,46.87,47.01,51800.0,40.8523,40.8697,40.6874,40.8089,51800.0
2013-04-18 15:00:00,47.01,47.11,46.99,47.09,36200.0,40.8089,40.8957,40.7915,40.8784,36200.0
2013-04-18 15:10:00,47.09,47.2,47.09,47.14,32800.0,40.8784,40.9738,40.8784,40.9218,32800.0
2013-04-18 15:20:00,47.14,47.23,47.08,47.23,36600.0,40.9218,40.9999,40.8697,40.9999,36600.0
2013-04-18 15:30:00,47.23,47.29,47.14,47.22,70300.0,40.9999,41.052,40.9218,40.9912,70300.0
2013-04-18 15:40:00,47.21,47.3,47.21,47.29,95100.0,40.9825,41.0607,40.9825,41.052,95100.0
2013-04-18 15:50:00,47.29,47.38,47.27,47.33,237300.0,41.052,41.1301,41.0346,41.0867,237300.0
2013-04-19 09:30:00,47.39,47.74,47.39,47.67,142500.0,41.1388,41.4426,41.1388,41.3818,142500.0
2013-04-19 09:40:00,47.68,47.8,47.55,47.61,80700.0,41.3905,41.4947,41.2777,41.3298,80700.0
2013-04-19 09:50:00,47.62,47.88,47.36,47.66,363700.0,41.3384,41.5641,41.1127,41.3732,363700.0
2013-04-19 10:00:00,47.66,47.83,47.66,47.8,123300.0,41.3732,41.5207,41.3732,41.4947,123300.0
2013-04-19 10:10:00,47.8,47.93,47.74,47.93,163600.0,41.4947,41.6075,41.4426,41.6075,163600.0
2013-04-19 10:20:00,47.93,48.11,47.86,48.11,170300.0,41.6075,41.7638,41.5468,41.7638,170300.0
2013-04-19 10:30:00,48.12,48.28,48.06,48.22,153300.0,41.7725,41.9114,41.7204,41.8593,153300.0
2013-04-19 10:40:00,48.25,48.35,47.99,48.01,212000.0,41.8853,41.9721,41.6596,41.677,212000.0
2013-04-19 10:50:00,48.01,48.02,47.9,47.95,72500.0,41.677,41.6857,41.5815,41.6249,72500.0
2013-04-19 11:00:00,47.95,48.03,47.75,47.96,65000.0,41.6249,41.6944,41.4513,41.6336,65000.0
2013-04-19 11:10:00,47.96,48.26,47.94,48.22,141900.0,41.6336,41.894,41.6162,41.8593,141900.0
2013-04-19 11:20:00,48.22,48.32,48.16,48.21,100600.0,41.8593,41.9461,41.8072,41.8506,100600.0
2013-04-19 11:30:00,48.22,48.25,48.03,48.16,147900.0,41.8593,41.8853,41.6944,41.8072,147900.0
2013-04-19 11:40:00,48.16,48.23,48.1,48.19,65700.0,41.8072,41.868,41.7551,41.8333,65700.0
2013-04-19 11:50:00,48.19,48.23,48.14,48.17,62900.0,41.8333,41.868,41.7898,41.8159,62900.0
2013-04-19 12:00:00,48.17,48.21,48.05,48.2,78900.0,41.8159,41.8506,41.7117,41.8419,78900.0
2013-04-19 12:10:00,48.21,48.25,48.2,48.22,52900.0,41.8506,41.8853,41.8419,41.8593,52900.0
2013-04-19 12:20:00,48.22,48.25,48.19,48.24,54800.0,41.8593,41.8853,41.8333,41.8767,54800.0
2013-04-19 12:30:00,48.24,48.35,48.16,48.21,164900.0,41.8767,41.9721,41.8072,41.8506,164900.0
2013-04-19 12:40:00,48.19,48.22,48.18,48.2,52800.0,41.8333,41.8593,41.8246,41.8419,52800.0
2013-04-19 12:50:00,48.2,48.25,48.18,48.22,168000.0,41.8419,41.8853,41.8246,41.8593,168000.0
2013-04-19 13:00:00,48.22,48.24,48.2,48.22,75000.0,41.8593,41.8767,41.8419,41.8593,75000.0
2013-04-19 13:10:00,48.21,48.3,48.17,48.17,208500.0,41.8506,41.9287,41.8159,41.8159,208500.0
2013-04-19 13:20:00,48.18,48.22,48.14,48.22,375900.0,41.8246,41.8593,41.7898,41.8593,375900.0
2013-04-19 13:30:00,48.21,48.23,48.18,48.23,283000.0,41.8506,41.868,41.8246,41.868,283000.0
2013-04-19 13:40:00,48.23,48.23,48.16,48.21,135800.0,41.868,41.868,41.8072,41.8506,135800.0
2013-04-19 13:50:00,48.2,48.33,48.15,48.27,422300.0,41.8419,41.9548,41.7985,41.9027,422300.0
2013-04-19 14:00:00,48.27,48.28,48.2,48.26,300000.0,41.9027,41.9114,41.8419,41.894,300000.0
2013-04-19 14:10:00,48.26,48.27,48.07,48.08,59900.0,41.894,41.9027,41.7291,41.7378,59900.0
2013-04-19 14:20:00,48.08,48.09,47.92,48.03,86700.0,41.7378,41.7464,41.5989,41.6944,86700.0
2013-04-19 14:30:00,48.02,48.09,47.94,48.03,82600.0,41.6857,41.7464,41.6162,41.6944,82600.0
2013-04-19 14:40:00,48.03,48.11,48.0,48.1,48500.0,41.6944,41.7638,41.6683,41.7551,48500.0
2013-04-19 14:50:00,48.11,48.13,48.07,48.1,76900.0,41.7638,41.7812,41.7291,41.7551,76900.0
2013-04-19 15:00:00,48.1,48.11,48.04,48.1,116100.0,41.7551,41.7638,41.703,41.7551,116100.0
2013-04-19 15:10:00,48.09,48.21,48.07,48.19,108600.0,41.7464,41.8506,41.7291,41.8333,108600.0
2013-04-19 15:20:00,48.19,48.4,48.14,48.36,247800.0,41.8333,42.0156,41.7898,41.9808,247800.0
2013-04-19 15:30:00,48.36,48.52,48.31,48.48,175200.0,41.9808,42.1197,41.9374,42.085,175200.0
2013-04-19 15:40:00,48.48,48.55,48.46,48.49,260900.0,42.085,42.1458,42.0676,42.0937,260900.0
2013-04-19 15:50:00,48.5,48.61,48.48,48.52,420700.0,42.1024,42.1978,42.085,42.1197,420700.0
2013-04-22 09:30:00,48.48,48.54,48.34,48.48,52500.0,42.085,42.1371,41.9635,42.085,52500.0
2013-04-22 09:40:00,48.46,48.59,48.46,48.54,12200.0,42.0676,42.1805,42.0676,42.1371,12200.0
2013-04-22 09:50:00,48.55,48.55,48.42,48.42,16300.0,42.1458,42.1458,42.0329,42.0329,16300.0
2013-04-22 10:00:00,48.4,48.41,47.95,47.98,33200.0,42.0156,42.0242,41.6249,41.651,33200.0
2013-04-22 10:10:00,47.98,48.0,47.87,47.93,27400.0,41.651,41.6683,41.5555,41.6075,27400.0
2013-04-22 10:20:00,47.94,47.99,47.87,47.99,19300.0,41.6162,41.6596,41.5555,41.6596,19300.0
2013-04-22 10:30:00,47.97,47.97,47.85,47.88,12400.0,41.6423,41.6423,41.5381,41.5641,12400.0
2013-04-22 10:40:00,47.87,48.09,47.84,48.08,22000.0,41.5555,41.7464,41.5294,41.7378,22000.0
2013-04-22 10:50:00,48.09,48.24,48.08,48.11,33000.0,41.7464,41.8767,41.7378,41.7638,33000.0
2013-04-22 11:00:00,48.1,48.21,47.99,48.13,17500.0,41.7551,41.8506,41.6596,41.7812,17500.0
2013-04-22 11:10:00,48.12,48.13,48.0,48.08,20300.0,41.7725,41.7812,41.6683,41.7378,20300.0
2013-04-22 11:20:00,48.08,48.1,48.05,48.06,25500.0,41.7378,41.7551,41.7117,41.7204,25500.0
2013-04-22 11:30:00,48.07,48.08,48.05,48.07,23900.0,41.7291,41.7378,41.7117,41.7291,23900.0
2013-04-22 11:40:00,48.08,48.09,48.05,48.07,28200.0,41.7378,41.7464,41.7117,41.7291,28200.0
2013-04-22 11:50:00,48.07,48.08,48.02,48.02,57800.0,41.7291,41.7378,41.6857,41.6857,57800.0
2013-04-22 12:00:00,48.01,48.13,48.0,48.13,44400.0,41.677,41.7812,41.6683,41.7812,44400.0
2013-04-22 12:10:00,48.11,48.15,48.11,48.13,15500.0,41.7638,41.7985,41.7638,41.7812,15500.0
2013-04-22 12:20:00,48.13,48.19,48.13,48.14,33200.0,41.7812,41.8333,41.7812,41.7898,33200.0
2013-04-22 12:30:00,48.14,48.16,48.13,48.15,51200.0,41.7898,41.8072,41.7812,41.7985,51200.0
2013-04-22 12:40:00,48.16,48.17,47.96,47.96,54100.0,41.8072,41.8159,41.6336,41.6336,54100.0
2013-04-22 12:50:00,47.95,48.01,47.88,47.95,110600.0,41.6249,41.677,41.5641,41.6249,110600.0
2013-04-22 13:00:00,47.97,47.97,47.89,47.89,59800.0,41.6423,41.6423,41.5728,41.5728,59800.0
2013-04-22 13:10:00,47.88,47.89,47.64,47.65,64500.0,41.5641,41.5728,41.3558,41.3645,64500.0
2013-04-22 13:20:00,47.66,47.78,47.66,47.78,55600.0,41.3732,41.4773,41.3732,41.4773,55600.0
2013-04-22 13:30:00,47.78,47.84,47.77,47.82,26100.0,41.4773,41.5294,41.4687,41.5121,26100.0
2013-04-22 13:40:00,47.82,47.88,47.78,47.88,39700.0,41.5121,41.5641,41.4773,41.5641,39700.0
2013-04-22 13:50:00,47.88,47.91,47.81,47.84,23600.0,41.5641,41.5902,41.5034,41.5294,23600.0
2013-04-22 14:00:00,47.83,47.85,47.75,47.75,36500.0,41.5207,41.5381,41.4513,41.4513,36500.0
2013-04-22 14:10:00,47.75,47.88,47.72,47.86,55300.0,41.4513,41.5641,41.4252,41.5468,55300.0
2013-04-22 14:20:00,47.87,48.02,47.87,48.0,94100.0,41.5555,41.6857,41.5555,41.6683,94100.0
2013-04-22 14:30:00,48.0,48.01,47.95,48.0,75900.0,41.6683,41.677,41.6249,41.6683,75900.0
2013-04-22 14:40:00,48.0,48.0,47.95,47.95,125200.0,41.6683,41.6683,41.6249,41.6249,125200.0
2013-04-22 14:50:00,47.96,48.0,47.94,47.96,73400.0,41.6336,41.6683,41.6162,41.6336,73400.0
2013-04-22 15:00:00,47.96,47.99,47.93,47.94,49600.0,41.6336,41.6596,41.6075,41.6162,49600.0
2013-04-22 15:10:00,47.94,47.96,47.87,47.89,48300.0,41.6162,41.6336,41.5555,41.5728,48300.0
2013-04-22 15:20:00,47.89,47.93,47.83,47.9,50900.0,41.5728,41.6075,41.5207,41.5815,50900.0
2013-04-22 15:30:00,47.89,47.95,47.87,47.9,97600.0,41.5728,41.6249,41.5555,41.5815,97600.0
2013-04-22 15:40:00,47.9,47.91,47.72,47.76,183000.0,41.5815,41.5902,41.4252,41.46,183000.0
2013-04-22 15:50:00,47.77,47.82,47.73,47.77,201100.0,41.4687,41.5121,41.4339,41.4687,201100.0
2013-04-23 09:30:00,48.21,48.55,48.15,48.19,206600.0,41.8506,42.1458,41.7985,41.8333,206600.0
2013-04-23 09:40:00,48.19,48.38,48.17,48.35,114800.0,41.8333,41.9982,41.8159,41.9721,114800.0
2013-04-23 09:50:00,48.35,48.5,48.32,48.34,54500.0,41.9721,42.1024,41.9461,41.9635,54500.0
2013-04-23 10:00:00,48.34,48.37,48.25,48.26,47000.0,41.9635,41.9895,41.8853,41.894,47000.0
2013-04-23 10:10:00,48.28,48.33,48.26,48.28,68400.0,41.9114,41.9548,41.894,41.9114,68400.0
2013-04-23 10:20:00,48.29,48.34,48.28,48.3,82000.0,41.9201,41.9635,41.9114,41.9287,82000.0
2013-04-23 10:30:00,48.29,48.35,48.2,48.27,80100.0,41.9201,41.9721,41.8419,41.9027,80100.0
2013-04-23 10:40:00,48.28,48.37,48.26,48.3,81800.0,41.9114,41.9895,41.894,41.9287,81800.0
2013-04-23 10:50:00,48.29,48.39,48.22,48.37,58700.0,41.9201,42.0069,41.8593,41.9895,58700.0
2013-04-23 11:00:00,48.37,48.45,48.34,48.39,145400.0,41.9895,42.059,41.9635,42.0069,145400.0
2013-04-23 11:10:00,48.38,48.4,48.26,48.35,113300.0,41.9982,42.0156,41.894,41.9721,113300.0
2013-04-23 11:20:00,48.36,48.39,48.25,48.32,65100.0,41.9808,42.0069,41.8853,41.9461,65100.0
2013-04-23 11:30:00,48.3,48.42,48.3,48.4,157600.0,41.9287,42.0329,41.9287,42.0156,157600.0
2013-04-23 11:40:00,48.41,48.46,48.39,48.45,69000.0,42.0242,42.0676,42.0069,42.059,69000.0
2013-04-23 11:50:00,48.45,48.56,48.39,48.56,148300.0,42.059,42.1544,42.0069,42.1544,148300.0
2013-04-23 12:00:00,48.55,48.61,48.39,48.55,113200.0,42.1458,42.1978,42.0069,42.1458,113200.0
2013-04-23 12:10:00,48.54,48.61,48.5,48.56,92800.0,42.1371,42.1978,42.1024,42.1544,92800.0
2013-04-23 12:20:00,48.55,48.61,48.53,48.58,51000.0,42.1458,42.1978,42.1284,42.1718,51000.0
2013-04-23 12:30:00,48.58,48.67,48.44,48.44,92400.0,42.1718,42.2499,42.0503,42.0503,92400.0
2013-04-23 12:40:00,48.44,48.45,48.04,48.13,113500.0,42.0503,42.059,41.703,41.7812,113500.0
2013-04-23 12:50:00,48.13,48.43,48.13,48.42,38300.0,41.7812,42.0416,41.7812,42.0329,38300.0
2013-04-23 13:00:00,48.43,48.56,48.23,48.23,80100.0,42.0416,42.1544,41.868,41.868,80100.0
2013-04-23 13:10:00,48.16,48.72,48.16,48.55,110300.0,41.8072,42.2933,41.8072,42.1458,110300.0
2013-04-23 13:20:00,48.54,48.63,48.47,48.58,28100.0,42.1371,42.2152,42.0763,42.1718,28100.0
2013-04-23 13:30:00,48.58,48.6,48.49,48.6,42900.0,42.1718,42.1892,42.0937,42.1892,42900.0
2013-04-23 13:40:00,48.59,48.64,48.57,48.64,59900.0,42.1805,42.2239,42.1631,42.2239,59900.0
2013-04-23 13:50:00,48.64,48.66,48.59,48.63,52000.0,42.2239,42.2413,42.1805,42.2152,52000.0
2013-04-23 14:00:00,48.63,48.65,48.55,48.63,67000.0,42.2152,42.2326,42.1458,42.2152,67000.0
2013-04-23 14:10:00,48.62,48.64,48.53,48.54,40000.0,42.2065,42.2239,42.1284,42.1371,40000.0
2013-04-23 14:20:00,48.55,48.55,48.5,48.54,28300.0,42.1458,42.1458,42.1024,42.1371,28300.0
2013-04-23 14:30:00,48.54,48.57,48.51,48.55,49200.0,42.1371,42.1631,42.111,42.1458,49200.0
2013-04-23 14:40:00,48.55,48.65,48.53,48.65,42400.0,42.1458,42.2326,42.1284,42.2326,42400.0
2013-04-23 14:50:00,48.64,48.67,48.63,48.65,50400.0,42.2239,42.2499,42.2152,42.2326,50400.0
2013-04-23 15:00:00,48.65,48.77,48.64,48.77,99500.0,42.2326,42.3367,42.2239,42.3367,99500.0
2013-04-23 15:10:00,48.77,48.78,48.7,48.77,42200.0,42.3367,42.3454,42.276,42.3367,42200.0
2013-04-23 15:20:00,48.76,48.85,48.65,48.79,109700.0,42.3281,42.4062,42.2326,42.3541,109700.0
2013-04-23 15:30:00,48.78,48.81,48.72,48.81,47500.0,42.3454,42.3715,42.2933,42.3715,47500.0
2013-04-23 15:40:00,48.81,48.84,48.69,48.81,117800.0,42.3715,42.3975,42.2673,42.3715,117800.0
2013-04-23 15:50:00,48.78,48.9,48.71,48.89,225600.0,42.3454,42.4496,42.2847,42.4409,225600.0
2013-04-24 09:30:00,48.67,48.86,48.29,48.29,66500.0,42.2499,42.4149,41.9201,41.9201,66500.0
2013-04-24 09:40:00,48.29,48.56,48.23,48.55,56400.0,41.9201,42.1544,41.868,42.1458,56400.0
2013-04-24 09:50:00,48.54,48.55,48.39,48.46,68700.0,42.1371,42.1458,42.0069,42.0676,68700.0
2013-04-24 10:00:00,48.45,48.48,48.12,48.17,48100.0,42.059,42.085,41.7725,41.8159,48100.0
2013-04-24 10:10:00,48.17,48.3,48.15,48.28,51100.0,41.8159,41.9287,41.7985,41.9114,51100.0
2013-04-24 10:20:00,48.25,48.35,48.23,48.25,122500.0,41.8853,41.9721,41.868,41.8853,122500.0
2013-04-24 10:30:00,48.25,48.36,48.23,48.27,64900.0,41.8853,41.9808,41.868,41.9027,64900.0
2013-04-24 10:40:00,48.28,48.44,48.24,48.44,67200.0,41.9114,42.0503,41.8767,42.0503,67200.0
2013-04-24 10:50:00,48.43,48.57,48.43,48.48,73800.0,42.0416,42.1631,42.0416,42.085,73800.0
2013-04-24 11:00:00,48.49,48.52,48.35,48.35,20000.0,42.0937,42.1197,41.9721,41.9721,20000.0
2013-04-24 11:10:00,48.34,48.34,48.22,48.24,28000.0,41.9635,41.9635,41.8593,41.8767,28000.0
2013-04-24 11:20:00,48.25,48.31,48.23,48.27,22400.0,41.8853,41.9374,41.868,41.9027,22400.0
2013-04-24 11:30:00,48.26,48.31,48.23,48.26,27000.0,41.894,41.9374,41.868,41.894,27000.0
2013-04-24 11:40:00,48.26,48.3,48.09,48.14,39400.0,41.894,41.9287,41.7464,41.7898,39400.0
2013-04-24 11:50:00,48.15,48.28,48.12,48.25,21700.0,41.7985,41.9114,41.7725,41.8853,21700.0
2013-04-24 12:00:00,48.23,48.23,48.13,48.18,15700.0,41.868,41.868,41.7812,41.8246,15700.0
2013-04-24 12:10:00,48.18,48.19,48.05,48.05,14900.0,41.8246,41.8333,41.7117,41.7117,14900.0
2013-04-24 12:20:00,48.06,48.08,48.02,48.05,11300.0,41.7204,41.7378,41.6857,41.7117,11300.0
2013-04-24 12:30:00,48.03,48.07,47.96,47.99,78200.0,41.6944,41.7291,41.6336,41.6596,78200.0
2013-04-24 12:40:00,47.99,48.03,47.95,47.98,26200.0,41.6596,41.6944,41.6249,41.651,26200.0
2013-04-24 12:50:00,47.98,47.99,47.89,47.91,26000.0,41.651,41.6596,41.5728,41.5902,26000.0
2013-04-24 13:00:00,47.91,48.0,47.88,47.91,41700.0,41.5902,41.6683,41.5641,41.5902,41700.0
2013-04-24 13:10:00,47.92,47.95,47.88,47.9,22100.0,41.5989,41.6249,41.5641,41.5815,22100.0
2013-04-24 13:20:00,47.89,47.89,47.8,47.83,21200.0,41.5728,41.5728,41.4947,41.5207,21200.0
2013-04-24 13:30:00,47.84,47.92,47.82,47.88,46500.0,41.5294,41.5989,41.5121,41.5641,46500.0
2013-04-24 13:40:00,47.88,47.91,47.78,47.9,79400.0,41.5641,41.5902,41.4773,41.5815,79400.0
2013-04-24 13:50:00,47.9,47.95,47.82,47.85,41100.0,41.5815,41.6249,41.5121,41.5381,41100.0
2013-04-24 14:00:00,47.85,48.05,47.83,47.98,72900.0,41.5381,41.7117,41.5207,41.651,72900.0
2013-04-24 14:10:00,47.98,48.13,47.94,48.1,70200.0,41.651,41.7812,41.6162,41.7551,70200.0
2013-04-24 14:20:00,48.1,48.25,48.09,48.16,49300.0,41.7551,41.8853,41.7464,41.8072,49300.0
2013-04-24 14:30:00,48.15,48.19,48.15,48.17,23400.0,41.7985,41.8333,41.7985,41.8159,23400.0
2013-04-24 14:40:00,48.17,48.19,48.11,48.15,37600.0,41.8159,41.8333,41.7638,41.7985,37600.0
2013-04-24 14:50:00,48.15,48.22,48.13,48.18,48000.0,41.7985,41.8593,41.7812,41.8246,48000.0
2013-04-24 15:00:00,48.18,48.18,48.07,48.1,26700.0,41.8246,41.8246,41.7291,41.7551,26700.0
2013-04-24 15:10:00,48.09,48.11,48.03,48.1,25600.0,41.7464,41.7638,41.6944,41.7551,25600.0
2013-04-24 15:20:00,48.1,48.12,48.05,48.08,23000.0,41.7551,41.7725,41.7117,41.7378,23000.0
2013-04-24 15:30:00,48.08,48.1,48.04,48.07,60000.0,41.7378,41.7551,41.703,41.7291,60000.0
2013-04-24 15:40:00,48.07,48.07,47.92,48.05,88200.0,41.7291,41.7291,41.5989,41.7117,88200.0
2013-04-24 15:50:00,48.05,48.05,47.96,48.04,140800.0,41.7117,41.7117,41.6336,41.703,140800.0
2013-04-25 09:30:00,48.32,48.48,48.25,48.39,22200.0,41.9461,42.085,41.8853,42.0069,22200.0
2013-04-25 09:40:00,48.4,48.48,48.27,48.32,29700.0,42.0156,42.085,41.9027,41.9461,29700.0
2013-04-25 09:50:00,48.31,48.31,48.13,48.25,44000.0,41.9374,41.9374,41.7812,41.8853,44000.0
2013-04-25 10:00:00,48.25,48.29,48.17,48.23,38500.0,41.8853,41.9201,41.8159,41.868,38500.0
2013-04-25 10:10:00,48.24,48.25,48.04,48.05,53500.0,41.8767,41.8853,41.703,41.7117,53500.0
2013-04-25 10:20:00,48.05,48.26,48.05,48.17,50500.0,41.7117,41.894,41.7117,41.8159,50500.0
2013-04-25 10:30:00,48.18,48.25,48.13,48.17,44000.0,41.8246,41.8853,41.7812,41.8159,44000.0
2013-04-25 10:40:00,48.17,48.21,48.12,48.15,33700.0,41.8159,41.8506,41.7725,41.7985,33700.0
2013-04-25 10:50:00,48.15,48.19,48.12,48.12,60200.0,41.7985,41.8333,41.7725,41.7725,60200.0
2013-04-25 11:00:00,48.13,48.26,48.03,48.26,94300.0,41.7812,41.894,41.6944,41.894,94300.0
2013-04-25 11:10:00,48.25,48.33,48.24,48.27,45700.0,41.8853,41.9548,41.8767,41.9027,45700.0
2013-04-25 11:20:00,48.27,48.3,48.03,48.11,41200.0,41.9027,41.9287,41.6944,41.7638,41200.0
2013-04-25 11:30:00,48.12,48.2,48.12,48.16,30500.0,41.7725,41.8419,41.7725,41.8072,30500.0
2013-04-25 11:40:00,48.15,48.19,48.1,48.18,27200.0,41.7985,41.8333,41.7551,41.8246,27200.0
2013-04-25 11:50:00,48.18,48.37,48.17,48.36,34700.0,41.8246,41.9895,41.8159,41.9808,34700.0
2013-04-25 12:00:00,48.37,48.4,48.27,48.27,26800.0,41.9895,42.0156,41.9027,41.9027,26800.0
2013-04-25 12:10:00,48.26,48.4,48.26,48.29,69000.0,41.894,42.0156,41.894,41.9201,69000.0
2013-04-25 12:20:00,48.29,48.4,48.29,48.37,35000.0,41.9201,42.0156,41.9201,41.9895,35000.0
2013-04-25 12:30:00,48.36,48.4,48.34,48.36,25100.0,41.9808,42.0156,41.9635,41.9808,25100.0
2013-04-25 12:40:00,48.35,48.4,48.34,48.35,41100.0,41.9721,42.0156,41.9635,41.9721,41100.0
2013-04-25 12:50:00,48.33,48.35,48.28,48.29,13700.0,41.9548,41.9721,41.9114,41.9201,13700.0
2013-04-25 13:00:00,48.28,48.29,48.08,48.14,60400.0,41.9114,41.9201,41.7378,41.7898,60400.0
2013-04-25 13:10:00,48.13,48.32,48.12,48.3,36300.0,41.7812,41.9461,41.7725,41.9287,36300.0
2013-04-25 13:20:00,48.31,48.33,48.29,48.32,42800.0,41.9374,41.9548,41.9201,41.9461,42800.0
2013-04-25 13:30:00,48.31,48.32,48.26,48.28,27300.0,41.9374,41.9461,41.894,41.9114,27300.0
2013-04-25 13:40:00,48.29,48.32,48.25,48.25,32300.0,41.9201,41.9461,41.8853,41.8853,32300.0
2013-04-25 13:50:00,48.25,48.37,48.23,48.36,43700.0,41.8853,41.9895,41.868,41.9808,43700.0
2013-04-25 14:00:00,48.34,48.39,48.33,48.35,22500.0,41.9635,42.0069,41.9548,41.9721,22500.0
2013-04-25 14:10:00,48.34,48.4,48.31,48.4,33200.0,41.9635,42.0156,41.9374,42.0156,33200.0
2013-04-25 14:20:00,48.4,48.51,48.39,48.48,39000.0,42.0156,42.111,42.0069,42.085,39000.0
2013-04-25 14:30:00,48.47,48.48,48.32,48.37,43400.0,42.0763,42.085,41.9461,41.9895,43400.0
2013-04-25 14:40:00,48.36,48.41,48.26,48.27,30200.0,41.9808,42.0242,41.894,41.9027,30200.0
2013-04-25 14:50:00,48.25,48.29,48.19,48.29,37000.0,41.8853,41.9201,41.8333,41.9201,37000.0
2013-04-25 15:00:00,48.28,48.34,48.22,48.34,43700.0,41.9114,41.9635,41.8593,41.9635,43700.0
2013-04-25 15:10:00,48.32,48.37,48.26,48.28,37300.0,41.9461,41.9895,41.894,41.9114,37300.0
2013-04-25 15:20:00,48.28,48.39,48.26,48.37,53400.0,41.9114,42.0069,41.894,41.9895,53400.0
2013-04-25 15:30:00,48.36,48.43,48.35,48.41,44400.0,41.9808,42.0416,41.9721,42.0242,44400.0
2013-04-25 15:40:00,48.4,48.53,48.39,48.47,74000.0,42.0156,42.1284,42.0069,42.0763,74000.0
2013-04-25 15:50:00,48.48,48.5,48.4,48.48,198400.0,42.085,42.1024,42.0156,42.085,198400.0
2013-04-26 09:30:00,48.26,48.26,48.09,48.15,23000.0,41.894,41.894,41.7464,41.7985,23000.0
2013-04-26 09:40:00,48.12,48.18,48.09,48.13,21800.0,41.7725,41.8246,41.7464,41.7812,21800.0
2013-04-26 09:50:00,48.13,48.32,48.13,48.32,21200.0,41.7812,41.9461,41.7812,41.9461,21200.0
2013-04-26 10:00:00,48.31,48.32,48.04,48.04,18000.0,41.9374,41.9461,41.703,41.703,18000.0
2013-04-26 10:10:00,48.04,48.07,47.93,48.0,19800.0,41.703,41.7291,41.6075,41.6683,19800.0
2013-04-26 10:20:00,47.98,48.17,47.95,48.16,42100.0,41.651,41.8159,41.6249,41.8072,42100.0
2013-04-26 10:30:00,48.16,48.24,48.09,48.12,29000.0,41.8072,41.8767,41.7464,41.7725,29000.0
2013-04-26 10:40:00,48.12,48.19,48.01,48.17,50300.0,41.7725,41.8333,41.677,41.8159,50300.0
2013-04-26 10:50:00,48.14,48.15,48.06,48.07,34800.0,41.7898,41.7985,41.7204,41.7291,34800.0
2013-04-26 11:00:00,48.07,48.09,48.01,48.01,20400.0,41.7291,41.7464,41.677,41.677,20400.0
2013-04-26 11:10:00,48.02,48.09,48.01,48.09,9300.0,41.6857,41.7464,41.677,41.7464,9300.0
2013-04-26 11:20:00,48.08,48.1,48.04,48.07,41400.0,41.7378,41.7551,41.703,41.7291,41400.0
2013-04-26 11:30:00,48.07,48.07,47.96,48.01,15400.0,41.7291,41.7291,41.6336,41.677,15400.0
2013-04-26 11:40:00,47.99,48.02,47.9,47.92,8800.0,41.6596,41.6857,41.5815,41.5989,8800.0
2013-04-26 11:50:00,47.92,47.95,47.88,47.94,9400.0,41.5989,41.6249,41.5641,41.6162,9400.0
2013-04-26 12:00:00,47.94,47.97,47.86,47.93,42300.0,41.6162,41.6423,41.5468,41.6075,42300.0
2013-04-26 12:10:00,47.92,47.92,47.86,47.88,13500.0,41.5989,41.5989,41.5468,41.5641,13500.0
2013-04-26 12:20:00,47.88,47.93,47.81,47.93,24100.0,41.5641,41.6075,41.5034,41.6075,24100.0
2013-04-26 12:30:00,47.92,47.99,47.91,47.92,10200.0,41.5989,41.6596,41.5902,41.5989,10200.0
2013-04-26 12:40:00,47.91,47.97,47.89,47.94,30500.0,41.5902,41.6423,41.5728,41.6162,30500.0
2013-04-26 12:50:00,47.93,47.94,47.86,47.89,14300.0,41.6075,41.6162,41.5468,41.5728,14300.0
2013-04-26 13:00:00,47.88,47.93,47.87,47.9,8300.0,41.5641,41.6075,41.5555,41.5815,8300.0
2013-04-26 13:10:00,47.91,47.92,47.89,47.9,8700.0,41.5902,41.5989,41.5728,41.5815,8700.0
2013-04-26 13:20:00,47.91,47.96,47.89,47.96,9000.0,41.5902,41.6336,41.5728,41.6336,9000.0
2013-04-26 13:30:00,47.93,47.93,47.85,47.87,7400.0,41.6075,41.6075,41.5381,41.5555,7400.0
2013-04-26 13:40:00,47.87,47.91,47.84,47.9,24900.0,41.5555,41.5902,41.5294,41.5815,24900.0
2013-04-26 13:50:00,47.89,47.92,47.87,47.91,5000.0,41.5728,41.5989,41.5555,41.5902,5000.0
2013-04-26 14:00:00,47.9,48.01,47.87,47.97,24900.0,41.5815,41.677,41.5555,41.6423,24900.0
2013-04-26 14:10:00,47.98,48.01,47.9,47.91,29500.0,41.651,41.677,41.5815,41.5902,29500.0
2013-04-26 14:20:00,47.92,47.93,47.89,47.9,14000.0,41.5989,41.6075,41.5728,41.5815,14000.0
2013-04-26 14:30:00,47.9,47.92,47.82,47.82,31000.0,41.5815,41.5989,41.5121,41.5121,31000.0
2013-04-26 14:40:00,47.82,47.86,47.81,47.86,30500.0,41.5121,41.5468,41.5034,41.5468,30500.0
2013-04-26 14:50:00,47.85,47.85,47.67,47.69,28700.0,41.5381,41.5381,41.3818,41.3992,28700.0
2013-04-26 15:00:00,47.69,47.78,47.69,47.72,49600.0,41.3992,41.4773,41.3992,41.4252,49600.0
2013-04-26 15:10:00,47.73,47.79,47.67,47.79,99800.0,41.4339,41.486,41.3818,41.486,99800.0
2013-04-26 15:20:00,47.79,47.91,47.75,47.91,58600.0,41.486,41.5902,41.4513,41.5902,58600.0
2013-04-26 15:30:00,47.9,47.94,47.89,47.91,28100.0,41.5815,41.6162,41.5728,41.5902,28100.0
2013-04-26 15:40:00,47.9,47.97,47.86,47.91,45300.0,41.5815,41.6423,41.5468,41.5902,45300.0
2013-04-26 15:50:00,47.91,47.91,47.78,47.79,152600.0,41.5902,41.5902,41.4773,41.486,152600.0
2013-04-29 09:30:00,47.66,47.72,47.41,47.58,61200.0,41.3732,41.4252,41.1561,41.3037,61200.0
2013-04-29 09:40:00,47.61,47.89,47.59,47.87,16000.0,41.3298,41.5728,41.3124,41.5555,16000.0
2013-04-29 09:50:00,47.89,47.95,47.84,47.87,19700.0,41.5728,41.6249,41.5294,41.5555,19700.0
2013-04-29 10:00:00,47.87,47.96,47.84,47.85,18200.0,41.5555,41.6336,41.5294,41.5381,18200.0
2013-04-29 10:10:00,47.86,47.94,47.86,47.89,11500.0,41.5468,41.6162,41.5468,41.5728,11500.0
2013-04-29 10:20:00,47.9,47.94,47.85,47.85,11200.0,41.5815,41.6162,41.5381,41.5381,11200.0
2013-04-29 10:30:00,47.86,47.95,47.85,47.9,115800.0,41.5468,41.6249,41.5381,41.5815,115800.0
2013-04-29 10:40:00,47.89,47.9,47.84,47.89,18400.0,41.5728,41.5815,41.5294,41.5728,18400.0
2013-04-29 10:50:00,47.89,47.89,47.76,47.76,25900.0,41.5728,41.5728,41.46,41.46,25900.0
2013-04-29 11:00:00,47.77,47.78,47.67,47.72,16200.0,41.4687,41.4773,41.3818,41.4252,16200.0
2013-04-29 11:10:00,47.72,47.83,47.72,47.8,12800.0,41.4252,41.5207,41.4252,41.4947,12800.0
2013-04-29 11:20:00,47.8,47.85,47.78,47.78,22300.0,41.4947,41.5381,41.4773,41.4773,22300.0
2013-04-29 11:30:00,47.77,47.79,47.74,47.77,15300.0,41.4687,41.486,41.4426,41.4687,15300.0
2013-04-29 11:40:00,47.77,47.92,47.76,47.92,28100.0,41.4687,41.5989,41.46,41.5989,28100.0
2013-04-29 11:50:00,47.92,47.92,47.85,47.91,9300.0,41.5989,41.5989,41.5381,41.5902,9300.0
2013-04-29 12:00:00,47.91,47.92,47.88,47.89,22800.0,41.5902,41.5989,41.5641,41.5728,22800.0
2013-04-29 12:10:00,47.89,47.91,47.82,47.83,23200.0,41.5728,41.5902,41.5121,41.5207,23200.0
2013-04-29 12:20:00,47.83,47.91,47.83,47.86,8900.0,41.5207,41.5902,41.5207,41.5468,8900.0
2013-04-29 12:30:00,47.85,47.89,47.85,47.88,7100.0,41.5381,41.5728,41.5381,41.5641,7100.0
2013-04-29 12:40:00,47.89,47.92,47.89,47.91,6700.0,41.5728,41.5989,41.5728,41.5902,6700.0
2013-04-29 12:50:00,47.91,47.91,47.85,47.86,9500.0,41.5902,41.5902,41.5381,41.5468,9500.0
2013-04-29 13:00:00,47.87,47.9,47.81,47.9,18700.0,41.5555,41.5815,41.5034,41.5815,18700.0
2013-04-29 13:10:00,47.9,47.91,47.86,47.88,18900.0,41.5815,41.5902,41.5468,41.5641,18900.0
2013-04-29 13:20:00,47.89,47.93,47.89,47.92,9400.0,41.5728,41.6075,41.5728,41.5989,9400.0
2013-04-29 13:30:00,47.92,47.94,47.91,47.92,11100.0,41.5989,41.6162,41.5902,41.5989,11100.0
2013-04-29 13:40:00,47.91,47.99,47.91,47.95,15300.0,41.5902,41.6596,41.5902,41.6249,15300.0
2013-04-29 13:50:00,47.96,47.98,47.94,47.96,18800.0,41.6336,41.651,41.6162,41.6336,18800.0
2013-04-29 14:00:00,47.97,47.98,47.9,47.9,8900.0,41.6423,41.651,41.5815,41.5815,8900.0
2013-04-29 14:10:00,47.91,47.91,47.84,47.86,7800.0,41.5902,41.5902,41.5294,41.5468,7800.0
2013-04-29 14:20:00,47.87,47.89,47.87,47.88,3200.0,41.5555,41.5728,41.5555,41.5641,3200.0
2013-04-29 14:30:00,47.89,47.89,47.85,47.85,11600.0,41.5728,41.5728,41.5381,41.5381,11600.0
2013-04-29 14:40:00,47.85,47.88,47.84,47.84,8300.0,41.5381,41.5641,41.5294,41.5294,8300.0
2013-04-29 14:50:00,47.85,47.86,47.84,47.85,17400.0,41.5381,41.5468,41.5294,41.5381,17400.0
2013-04-29 15:00:00,47.86,47.86,47.77,47.79,25200.0,41.5468,41.5468,41.4687,41.486,25200.0
2013-04-29 15:10:00,47.78,47.81,47.75,47.8,12100.0,41.4773,41.5034,41.4513,41.4947,12100.0
2013-04-29 15:20:00,47.8,47.84,47.77,47.8,27200.0,41.4947,41.5294,41.4687,41.4947,27200.0
2013-04-29 15:30:00,47.79,47.89,47.79,47.87,20300.0,41.486,41.5728,41.486,41.5555,20300.0
2013-04-29 15:40:00,47.87,47.89,47.82,47.82,43300.0,41.5555,41.5728,41.5121,41.5121,43300.0
2013-04-29 15:50:00,47.83,47.83,47.74,47.79,169000.0,41.5207,41.5207,41.4426,41.486,169000.0
2013-04-30 09:30:00,47.5,47.92,47.34,47.92,40700.0,41.2343,41.5989,41.0954,41.5989,40700.0
2013-04-30 09:40:00,47.89,47.92,47.61,47.67,54200.0,41.5728,41.5989,41.3298,41.3818,54200.0
2013-04-30 09:50:00,47.67,47.68,47.5,47.56,92900.0,41.3818,41.3905,41.2343,41.2864,92900.0
2013-04-30 10:00:00,47.59,47.62,47.39,47.49,24600.0,41.3124,41.3384,41.1388,41.2256,24600.0
2013-04-30 10:10:00,47.5,47.58,47.48,47.53,23800.0,41.2343,41.3037,41.2169,41.2603,23800.0
2013-04-30 10:20:00,47.53,47.86,47.52,47.86,88100.0,41.2603,41.5468,41.2516,41.5468,88100.0
2013-04-30 10:30:00,47.85,48.06,47.83,48.04,39300.0,41.5381,41.7204,41.5207,41.703,39300.0
2013-04-30 10:40:00,48.05,48.3,48.05,48.28,65100.0,41.7117,41.9287,41.7117,41.9114,65100.0
2013-04-30 10:50:00,48.28,48.28,48.19,48.21,35400.0,41.9114,41.9114,41.8333,41.8506,35400.0
2013-04-30 11:00:00,48.2,48.25,48.15,48.24,31300.0,41.8419,41.8853,41.7985,41.8767,31300.0
2013-04-30 11:10:00,48.24,48.25,48.1,48.1,29800.0,41.8767,41.8853,41.7551,41.7551,29800.0
2013-04-30 11:20:00,48.12,48.33,48.12,48.33,56400.0,41.7725,41.9548,41.7725,41.9548,56400.0
2013-04-30 11:30:00,48.32,48.44,48.23,48.44,47500.0,41.9461,42.0503,41.868,42.0503,47500.0
2013-04-30 11:40:00,48.45,48.49,48.4,48.48,45800.0,42.059,42.0937,42.0156,42.085,45800.0
2013-04-30 11:50:00,48.48,49.0,48.44,48.78,288100.0,42.085,42.5364,42.0503,42.3454,288100.0
2013-04-30 12:00:00,48.8,48.8,48.38,48.38,83600.0,42.3628,42.3628,41.9982,41.9982,83600.0
2013-04-30 12:10:00,48.4,48.47,48.19,48.23,104300.0,42.0156,42.0763,41.8333,41.868,104300.0
2013-04-30 12:20:00,48.25,48.45,48.19,48.44,41300.0,41.8853,42.059,41.8333,42.0503,41300.0
2013-04-30 12:30:00,48.44,48.55,48.4,48.48,120600.0,42.0503,42.1458,42.0156,42.085,120600.0
2013-04-30 12:40:00,48.48,48.61,48.47,48.55,85400.0,42.085,42.1978,42.0763,42.1458,85400.0
2013-04-30 12:50:00,48.54,48.55,48.47,48.47,43000.0,42.1371,42.1458,42.0763,42.0763,43000.0
2013-04-30 13:00:00,48.48,48.55,48.46,48.55,58700.0,42.085,42.1458,42.0676,42.1458,58700.0
2013-04-30 13:10:00,48.56,48.7,48.52,48.7,76700.0,42.1544,42.276,42.1197,42.276,76700.0
2013-04-30 13:20:00,48.69,48.73,48.6,48.69,61900.0,42.2673,42.302,42.1892,42.2673,61900.0
2013-04-30 13:30:00,48.68,48.87,48.68,48.76,70500.0,42.2586,42.4236,42.2586,42.3281,70500.0
2013-04-30 13:40:00,48.75,48.83,48.68,48.74,108600.0,42.3194,42.3888,42.2586,42.3107,108600.0
2013-04-30 13:50:00,48.74,48.92,48.74,48.81,69600.0,42.3107,42.467,42.3107,42.3715,69600.0
2013-04-30 14:00:00,48.82,48.87,48.8,48.81,73100.0,42.3801,42.4236,42.3628,42.3715,73100.0
2013-04-30 14:10:00,48.82,48.88,48.75,48.75,52200.0,42.3801,42.4322,42.3194,42.3194,52200.0
2013-04-30 14:20:00,48.76,48.82,48.74,48.79,51300.0,42.3281,42.3801,42.3107,42.3541,51300.0
2013-04-30 14:30:00,48.78,48.84,48.75,48.84,31200.0,42.3454,42.3975,42.3194,42.3975,31200.0
2013-04-30 14:40:00,48.84,49.08,48.84,49.07,132600.0,42.3975,42.6059,42.3975,42.5972,132600.0
2013-04-30 14:50:00,49.07,49.09,48.98,49.0,137900.0,42.5972,42.6145,42.519,42.5364,137900.0
2013-04-30 15:00:00,49.0,49.01,48.98,49.0,84900.0,42.5364,42.5451,42.519,42.5364,84900.0
2013-04-30 15:10:00,49.0,49.04,48.99,49.01,118800.0,42.5364,42.5711,42.5277,42.5451,118800.0
2013-04-30 15:20:00,49.01,49.09,49.0,49.08,119000.0,42.5451,42.6145,42.5364,42.6059,119000.0
2013-04-30 15:30:00,49.08,49.23,49.07,49.16,150000.0,42.6059,42.7361,42.5972,42.6753,150000.0
2013-04-30 15:40:00,49.17,49.19,48.95,49.13,257500.0,42.684,42.7013,42.493,42.6493,257500.0
2013-04-30 15:50:00,49.13,49.36,49.12,49.36,673700.0,42.6493,42.8489,42.6406,42.8489,673700.0
2013-05-01 09:30:00,49.04,49.45,48.97,49.44,240400.0,42.5711,42.927,42.5104,42.9184,240400.0
2013-05-01 09:40:00,49.45,49.68,49.23,49.3,203000.0,42.927,43.1267,42.7361,42.7968,203000.0
2013-05-01 09:50:00,49.28,49.66,49.24,49.59,41200.0,42.7795,43.1093,42.7447,43.0486,41200.0
2013-05-01 10:00:00,49.6,49.67,49.22,49.22,77100.0,43.0573,43.118,42.7274,42.7274,77100.0
2013-05-01 10:10:00,49.21,49.36,49.16,49.23,45500.0,42.7187,42.8489,42.6753,42.7361,45500.0
2013-05-01 10:20:00,49.21,49.28,49.15,49.16,36000.0,42.7187,42.7795,42.6666,42.6753,36000.0
2013-05-01 10:30:00,49.16,49.25,49.13,49.25,61200.0,42.6753,42.7534,42.6493,42.7534,61200.0
2013-05-01 10:40:00,49.25,49.44,49.23,49.39,40600.0,42.7534,42.9184,42.7361,42.875,40600.0
2013-05-01 10:50:00,49.39,49.43,49.35,49.39,33000.0,42.875,42.9097,42.8402,42.875,33000.0
2013-05-01 11:00:00,49.4,49.41,49.35,49.41,22300.0,42.8836,42.8923,42.8402,42.8923,22300.0
2013-05-01 11:10:00,49.39,49.51,49.38,49.41,40900.0,42.875,42.9791,42.8663,42.8923,40900.0
2013-05-01 11:20:00,49.4,49.47,49.35,49.47,34300.0,42.8836,42.9444,42.8402,42.9444,34300.0
2013-05-01 11:30:00,49.47,49.48,49.38,49.38,46400.0,42.9444,42.9531,42.8663,42.8663,46400.0
2013-05-01 11:40:00,49.38,49.48,49.38,49.42,45900.0,42.8663,42.9531,42.8663,42.901,45900.0
2013-05-01 11:50:00,49.41,49.61,49.4,49.6,36100.0,42.8923,43.0659,42.8836,43.0573,36100.0
2013-05-01 12:00:00,49.6,49.64,49.57,49.63,52400.0,43.0573,43.092,43.0312,43.0833,52400.0
2013-05-01 12:10:00,49.63,49.64,49.54,49.62,34500.0,43.0833,43.092,43.0052,43.0746,34500.0
2013-05-01 12:20:00,49.62,49.62,49.5,49.59,29200.0,43.0746,43.0746,42.9704,43.0486,29200.0
2013-05-01 12:30:00,49.59,49.61,49.49,49.59,34700.0,43.0486,43.0659,42.9618,43.0486,34700.0
2013-05-01 12:40:00,49.59,49.68,49.58,49.66,34400.0,43.0486,43.1267,43.0399,43.1093,34400.0
2013-05-01 12:50:00,49.65,49.7,49.6,49.68,98400.0,43.1007,43.1441,43.0573,43.1267,98400.0
2013-05-01 13:00:00,49.67,49.71,49.52,49.56,82800.0,43.118,43.1527,42.9878,43.0225,82800.0
2013-05-01 13:10:00,49.57,49.6,49.49,49.57,36700.0,43.0312,43.0573,42.9618,43.0312,36700.0
2013-05-01 13:20:00,49.57,49.61,49.57,49.61,47500.0,43.0312,43.0659,43.0312,43.0659,47500.0
2013-05-01 13:30:00,49.61,49.63,49.55,49.62,91200.0,43.0659,43.0833,43.0139,43.0746,91200.0
2013-05-01 13:40:00,49.61,49.62,49.5,49.53,58700.0,43.0659,43.0746,42.9704,42.9965,58700.0
2013-05-01 13:50:00,49.53,49.74,49.52,49.72,46300.0,42.9965,43.1788,42.9878,43.1614,46300.0
2013-05-01 14:00:00,49.72,49.82,49.69,49.82,69400.0,43.1614,43.2482,43.1354,43.2482,69400.0
2013-05-01 14:10:00,49.8,49.81,49.69,49.81,37200.0,43.2309,43.2396,43.1354,43.2396,37200.0
2013-05-01 14:20:00,49.82,49.91,49.76,49.8,46500.0,43.2482,43.3264,43.1962,43.2309,46500.0
2013-05-01 14:30:00,49.81,49.83,49.65,49.7,32100.0,43.2396,43.2569,43.1007,43.1441,32100.0
2013-05-01 14:40:00,49.7,49.71,49.6,49.7,34900.0,43.1441,43.1527,43.0573,43.1441,34900.0
2013-05-01 14:50:00,49.69,49.73,49.66,49.69,37900.0,43.1354,43.1701,43.1093,43.1354,37900.0
2013-05-01 15:00:00,49.67,49.73,49.63,49.67,36000.0,43.118,43.1701,43.0833,43.118,36000.0
2013-05-01 15:10:00,49.66,49.66,49.6,49.6,55600.0,43.1093,43.1093,43.0573,43.0573,55600.0
2013-05-01 15:20:00,49.6,49.61,49.51,49.54,65900.0,43.0573,43.0659,42.9791,43.0052,65900.0
2013-05-01 15:30:00,49.54,49.64,49.51,49.52,106700.0,43.0052,43.092,42.9791,42.9878,106700.0
2013-05-01 15:40:00,49.52,49.52,49.24,49.26,177900.0,42.9878,42.9878,42.7447,42.7621,177900.0
2013-05-01 15:50:00,49.27,49.33,49.2,49.24,228200.0,42.7708,42.8229,42.71,42.7447,228200.0
2013-05-02 09:30:00,49.25,49.35,49.24,49.27,109000.0,42.7534,42.8402,42.7447,42.7708,109000.0
2013-05-02 09:40:00,49.27,49.5,49.25,49.49,58500.0,42.7708,42.9704,42.7534,42.9618,58500.0
2013-05-02 09:50:00,49.48,49.73,49.47,49.59,105600.0,42.9531,43.1701,42.9444,43.0486,105600.0
2013-05-02 10:00:00,49.57,49.57,49.35,49.43,55900.0,43.0312,43.0312,42.8402,42.9097,55900.0
2013-05-02 10:10:00,49.43,49.5,49.4,49.4,39300.0,42.9097,42.9704,42.8836,42.8836,39300.0
2013-05-02 10:20:00,49.4,49.47,49.4,49.4,29800.0,42.8836,42.9444,42.8836,42.8836,29800.0
2013-05-02 10:30:00,49.4,49.47,49.39,49.4,53200.0,42.8836,42.9444,42.875,42.8836,53200.0
2013-05-02 10:40:00,49.4,49.4,49.28,49.3,40700.0,42.8836,42.8836,42.7795,42.7968,40700.0
2013-05-02 10:50:00,49.3,49.35,49.28,49.33,71300.0,42.7968,42.8402,42.7795,42.8229,71300.0
2013-05-02 11:00:00,49.3,49.32,49.25,49.3,72100.0,42.7968,42.8142,42.7534,42.7968,72100.0
2013-05-02 11:10:00,49.3,49.7,49.3,49.6,86700.0,42.7968,43.1441,42.7968,43.0573,86700.0
2013-05-02 11:20:00,49.6,49.6,49.34,49.43,73900.0,43.0573,43.0573,42.8316,42.9097,73900.0
2013-05-02 11:30:00,49.43,49.51,49.4,49.45,44800.0,42.9097,42.9791,42.8836,42.927,44800.0
2013-05-02 11:40:00,49.45,49.51,49.45,49.49,46900.0,42.927,42.9791,42.927,42.9618,46900.0
2013-05-02 11:50:00,49.49,49.51,49.45,49.49,53600.0,42.9618,42.9791,42.927,42.9618,53600.0
2013-05-02 12:00:00,49.49,49.58,49.47,49.58,58800.0,42.9618,43.0399,42.9444,43.0399,58800.0
2013-05-02 12:10:00,49.58,49.65,49.54,49.58,57800.0,43.0399,43.1007,43.0052,43.0399,57800.0
2013-05-02 12:20:00,49.58,49.58,49.47,49.48,32300.0,43.0399,43.0399,42.9444,42.9531,32300.0
2013-05-02 12:30:00,49.48,49.58,49.43,49.58,31600.0,42.9531,43.0399,42.9097,43.0399,31600.0
2013-05-02 12:40:00,49.58,49.65,49.57,49.64,51900.0,43.0399,43.1007,43.0312,43.092,51900.0
2013-05-02 12:50:00,49.63,49.68,49.61,49.61,45300.0,43.0833,43.1267,43.0659,43.0659,45300.0
2013-05-02 13:00:00,49.61,49.7,49.6,49.67,26100.0,43.0659,43.1441,43.0573,43.118,26100.0
2013-05-02 13:10:00,49.67,49.69,49.61,49.69,39100.0,43.118,43.1354,43.0659,43.1354,39100.0
2013-05-02 13:20:00,49.68,49.69,49.6,49.64,66300.0,43.1267,43.1354,43.0573,43.092,66300.0
2013-05-02 13:30:00,49.64,49.7,49.62,49.7,29400.0,43.092,43.1441,43.0746,43.1441,29400.0
2013-05-02 13:40:00,49.7,49.77,49.69,49.73,152100.0,43.1441,43.2048,43.1354,43.1701,152100.0
2013-05-02 13:50:00,49.73,49.73,49.67,49.71,21600.0,43.1701,43.1701,43.118,43.1527,21600.0
2013-05-02 14:00:00,49.7,49.73,49.69,49.7,106700.0,43.1441,43.1701,43.1354,43.1441,106700.0
2013-05-02 14:10:00,49.69,49.71,49.63,49.69,39800.0,43.1354,43.1527,43.0833,43.1354,39800.0
2013-05-02 14:20:00,49.68,49.75,49.64,49.74,32800.0,43.1267,43.1875,43.092,43.1788,32800.0
2013-05-02 14:30:00,49.74,49.75,49.73,49.75,28600.0,43.1788,43.1875,43.1701,43.1875,28600.0
2013-05-02 14:40:00,49.75,49.87,49.74,49.79,114600.0,43.1875,43.2916,43.1788,43.2222,114600.0
2013-05-02 14:50:00,49.78,49.89,49.7,49.88,87000.0,43.2135,43.309,43.1441,43.3003,87000.0
2013-05-02 15:00:00,49.87,49.9,49.81,49.82,34200.0,43.2916,43.3177,43.2396,43.2482,34200.0
2013-05-02 15:10:00,49.82,49.82,49.75,49.77,61300.0,43.2482,43.2482,43.1875,43.2048,61300.0
2013-05-02 15:20:00,49.78,49.88,49.77,49.87,40900.0,43.2135,43.3003,43.2048,43.2916,40900.0
2013-05-02 15:30:00,49.88,49.9,49.88,49.9,70300.0,43.3003,43.3177,43.3003,43.3177,70300.0
2013-05-02 15:40:00,49.89,49.93,49.87,49.91,92200.0,43.309,43.3437,43.2916,43.3264,92200.0
2013-05-02 15:50:00,49.91,49.92,49.8,49.9,130400.0,43.3264,43.335,43.2309,43.3177,130400.0
2013-05-03 09:30:00,50.07,50.25,49.75,49.96,254400.0,43.4653,43.6215,43.1875,43.3698,254400.0
2013-05-03 09:40:00,49.96,50.04,49.85,49.92,80900.0,43.3698,43.4392,43.2743,43.335,80900.0
2013-05-03 09:50:00,49.93,49.99,49.86,49.92,49200.0,43.3437,43.3958,43.283,43.335,49200.0
2013-05-03 10:00:00,49.9,50.02,49.81,50.02,84000.0,43.3177,43.4219,43.2396,43.4219,84000.0
2013-05-03 10:10:00,50.03,50.09,50.01,50.06,23700.0,43.4305,43.4826,43.4132,43.4566,23700.0
2013-05-03 10:20:00,50.06,50.14,50.06,50.12,20700.0,43.4566,43.526,43.4566,43.5087,20700.0
2013-05-03 10:30:00,50.11,50.11,50.01,50.01,27700.0,43.5,43.5,43.4132,43.4132,27700.0
2013-05-03 10:40:00,50.03,50.04,50.0,50.01,31500.0,43.4305,43.4392,43.4045,43.4132,31500.0
2013-05-03 10:50:00,50.03,50.13,50.01,50.08,44000.0,43.4305,43.5173,43.4132,43.4739,44000.0
2013-05-03 11:00:00,50.08,50.13,50.08,50.12,28200.0,43.4739,43.5173,43.4739,43.5087,28200.0
2013-05-03 11:10:00,50.13,50.17,49.99,50.03,64100.0,43.5173,43.5521,43.3958,43.4305,64100.0
2013-05-03 11:20:00,50.04,50.14,50.03,50.11,16600.0,43.4392,43.526,43.4305,43.5,16600.0
2013-05-03 11:30:00,50.1,50.15,50.09,50.11,43400.0,43.4913,43.5347,43.4826,43.5,43400.0
2013-05-03 11:40:00,50.11,50.15,50.1,50.12,23500.0,43.5,43.5347,43.4913,43.5087,23500.0
2013-05-03 11:50:00,50.12,50.13,50.09,50.11,27100.0,43.5087,43.5173,43.4826,43.5,27100.0
2013-05-03 12:00:00,50.11,50.13,50.09,50.09,11600.0,43.5,43.5173,43.4826,43.4826,11600.0
2013-05-03 12:10:00,50.11,50.12,50.04,50.11,29300.0,43.5,43.5087,43.4392,43.5,29300.0
2013-05-03 12:20:00,50.1,50.15,50.08,50.12,17200.0,43.4913,43.5347,43.4739,43.5087,17200.0
2013-05-03 12:30:00,50.13,50.13,50.04,50.07,41500.0,43.5173,43.5173,43.4392,43.4653,41500.0
2013-05-03 12:40:00,50.06,50.08,50.02,50.04,59800.0,43.4566,43.4739,43.4219,43.4392,59800.0
2013-05-03 12:50:00,50.04,50.06,49.95,49.98,41500.0,43.4392,43.4566,43.3611,43.3871,41500.0
2013-05-03 13:00:00,49.99,50.05,49.99,50.01,31300.0,43.3958,43.4479,43.3958,43.4132,31300.0
2013-05-03 13:10:00,50.02,50.04,49.99,50.0,36400.0,43.4219,43.4392,43.3958,43.4045,36400.0
2013-05-03 13:20:00,49.99,50.06,49.99,50.01,26200.0,43.3958,43.4566,43.3958,43.4132,26200.0
2013-05-03 13:30:00,50.01,50.04,49.98,50.04,16100.0,43.4132,43.4392,43.3871,43.4392,16100.0
2013-05-03 13:40:00,50.03,50.06,49.99,50.05,45500.0,43.4305,43.4566,43.3958,43.4479,45500.0
2013-05-03 13:50:00,50.05,50.07,50.04,50.06,32600.0,43.4479,43.4653,43.4392,43.4566,32600.0
2013-05-03 14:00:00,50.06,50.08,50.04,50.06,16400.0,43.4566,43.4739,43.4392,43.4566,16400.0
2013-05-03 14:10:00,50.06,50.13,50.06,50.1,53500.0,43.4566,43.5173,43.4566,43.4913,53500.0
2013-05-03 14:20:00,50.09,50.09,50.05,50.05,45500.0,43.4826,43.4826,43.4479,43.4479,45500.0
2013-05-03 14:30:00,50.05,50.06,50.03,50.03,47000.0,43.4479,43.4566,43.4305,43.4305,47000.0
2013-05-03 14:40:00,50.03,50.1,50.03,50.1,43200.0,43.4305,43.4913,43.4305,43.4913,43200.0
2013-05-03 14:50:00,50.09,50.14,50.09,50.13,30900.0,43.4826,43.526,43.4826,43.5173,30900.0
2013-05-03 15:00:00,50.12,50.18,50.11,50.16,42400.0,43.5087,43.5608,43.5,43.5434,42400.0
2013-05-03 15:10:00,50.16,50.19,50.15,50.17,59900.0,43.5434,43.5694,43.5347,43.5521,59900.0
2013-05-03 15:20:00,50.18,50.25,50.16,50.24,71300.0,43.5608,43.6215,43.5434,43.6128,71300.0
2013-05-03 15:30:00,50.23,50.26,50.22,50.25,66900.0,43.6042,43.6302,43.5955,43.6215,66900.0
2013-05-03 15:40:00,50.25,50.32,50.24,50.29,64000.0,43.6215,43.6823,43.6128,43.6562,64000.0
2013-05-03 15:50:00,50.3,50.34,50.14,50.21,170400.0,43.6649,43.6996,43.526,43.5868,170400.0
2013-05-06 09:30:00,50.09,50.11,49.85,49.87,36200.0,43.4826,43.5,43.2743,43.2916,36200.0
2013-05-06 09:40:00,49.84,49.85,49.55,49.82,30900.0,43.2656,43.2743,43.0139,43.2482,30900.0
2013-05-06 09:50:00,49.8,49.87,49.62,49.7,14700.0,43.2309,43.2916,43.0746,43.1441,14700.0
2013-05-06 10:00:00,49.7,49.73,49.65,49.69,18600.0,43.1441,43.1701,43.1007,43.1354,18600.0
2013-05-06 10:10:00,49.67,49.8,49.66,49.79,17900.0,43.118,43.2309,43.1093,43.2222,17900.0
2013-05-06 10:20:00,49.78,49.91,49.76,49.89,27400.0,43.2135,43.3264,43.1962,43.309,27400.0
2013-05-06 10:30:00,49.88,49.9,49.75,49.8,19200.0,43.3003,43.3177,43.1875,43.2309,19200.0
2013-05-06 10:40:00,49.79,49.89,49.77,49.86,39200.0,43.2222,43.309,43.2048,43.283,39200.0
2013-05-06 10:50:00,49.85,50.07,49.84,50.06,34300.0,43.2743,43.4653,43.2656,43.4566,34300.0
2013-05-06 11:00:00,50.06,50.08,49.98,50.07,18600.0,43.4566,43.4739,43.3871,43.4653,18600.0
2013-05-06 11:10:00,50.04,50.17,50.01,50.16,15000.0,43.4392,43.5521,43.4132,43.5434,15000.0
2013-05-06 11:20:00,50.15,50.18,50.07,50.07,36800.0,43.5347,43.5608,43.4653,43.4653,36800.0
2013-05-06 11:30:00,50.07,50.18,50.05,50.18,62800.0,43.4653,43.5608,43.4479,43.5608,62800.0
2013-05-06 11:40:00,50.18,50.27,50.15,50.22,20300.0,43.5608,43.6389,43.5347,43.5955,20300.0
2013-05-06 11:50:00,50.21,50.26,50.16,50.22,31800.0,43.5868,43.6302,43.5434,43.5955,31800.0
2013-05-06 12:00:00,50.22,50.25,50.17,50.2,20200.0,43.5955,43.6215,43.5521,43.5781,20200.0
2013-05-06 12:10:00,50.22,50.22,50.11,50.13,14800.0,43.5955,43.5955,43.5,43.5173,14800.0
2013-05-06 12:20:00,50.11,50.16,50.07,50.07,58200.0,43.5,43.5434,43.4653,43.4653,58200.0
2013-05-06 12:30:00,50.06,50.08,49.99,50.03,25600.0,43.4566,43.4739,43.3958,43.4305,25600.0
2013-05-06 12:40:00,50.04,50.1,50.0,50.09,30300.0,43.4392,43.4913,43.4045,43.4826,30300.0
2013-05-06 12:50:00,50.09,50.17,50.09,50.14,12200.0,43.4826,43.5521,43.4826,43.526,12200.0
2013-05-06 13:00:00,50.14,50.16,50.09,50.14,12400.0,43.526,43.5434,43.4826,43.526,12400.0
2013-05-06 13:10:00,50.13,50.15,50.09,50.12,26100.0,43.5173,43.5347,43.4826,43.5087,26100.0
2013-05-06 13:20:00,50.12,50.19,50.09,50.18,24400.0,43.5087,43.5694,43.4826,43.5608,24400.0
2013-05-06 13:30:00,50.17,50.19,50.15,50.16,16700.0,43.5521,43.5694,43.5347,43.5434,16700.0
2013-05-06 13:40:00,50.15,50.17,50.1,50.11,52700.0,43.5347,43.5521,43.4913,43.5,52700.0
2013-05-06 13:50:00,50.1,50.19,50.09,50.16,66100.0,43.4913,43.5694,43.4826,43.5434,66100.0
2013-05-06 14:00:00,50.15,50.16,50.11,50.12,25500.0,43.5347,43.5434,43.5,43.5087,25500.0
2013-05-06 14:10:00,50.12,50.15,50.01,50.13,52100.0,43.5087,43.5347,43.4132,43.5173,52100.0
2013-05-06 14:20:00,50.13,50.22,50.13,50.22,20100.0,43.5173,43.5955,43.5173,43.5955,20100.0
2013-05-06 14:30:00,50.21,50.33,50.21,50.31,39500.0,43.5868,43.691,43.5868,43.6736,39500.0
2013-05-06 14:40:00,50.3,50.34,50.28,50.3,17600.0,43.6649,43.6996,43.6476,43.6649,17600.0
2013-05-06 14:50:00,50.31,50.32,50.29,50.29,13500.0,43.6736,43.6823,43.6562,43.6562,13500.0
2013-05-06 15:00:00,50.29,50.3,50.28,50.28,21800.0,43.6562,43.6649,43.6476,43.6476,21800.0
2013-05-06 15:10:00,50.29,50.32,50.27,50.29,27100.0,43.6562,43.6823,43.6389,43.6562,27100.0
2013-05-06 15:20:00,50.28,50.3,50.23,50.28,39500.0,43.6476,43.6649,43.6042,43.6476,39500.0
2013-05-06 15:30:00,50.26,50.3,50.26,50.28,24000.0,43.6302,43.6649,43.6302,43.6476,24000.0
2013-05-06 15:40:00,50.28,50.3,50.19,50.19,44100.0,43.6476,43.6649,43.5694,43.5694,44100.0
2013-05-06 15:50:00,50.2,50.24,50.16,50.24,111600.0,43.5781,43.6128,43.5434,43.6128,111600.0
2013-05-07 09:30:00,50.26,50.33,50.1,50.26,43400.0,43.6302,43.691,43.4913,43.6302,43400.0
2013-05-07 09:40:00,50.24,50.31,50.2,50.29,33700.0,43.6128,43.6736,43.5781,43.6562,33700.0
2013-05-07 09:50:00,50.26,50.44,50.26,50.36,32600.0,43.6302,43.7865,43.6302,43.717,32600.0
2013-05-07 10:00:00,50.37,50.38,50.16,50.18,29300.0,43.7257,43.7344,43.5434,43.5608,29300.0
2013-05-07 10:10:00,50.18,50.27,50.15,50.26,20900.0,43.5608,43.6389,43.5347,43.6302,20900.0
2013-05-07 10:20:00,50.27,50.34,50.24,50.34,22000.0,43.6389,43.6996,43.6128,43.6996,22000.0
2013-05-07 10:30:00,50.29,50.36,50.27,50.36,7300.0,43.6562,43.717,43.6389,43.717,7300.0
2013-05-07 10:40:00,50.34,50.39,50.34,50.35,6300.0,43.6996,43.743,43.6996,43.7083,6300.0
2013-05-07 10:50:00,50.36,50.36,50.29,50.3,16400.0,43.717,43.717,43.6562,43.6649,16400.0
2013-05-07 11:00:00,50.29,50.32,50.28,50.3,7900.0,43.6562,43.6823,43.6476,43.6649,7900.0
2013-05-07 11:10:00,50.3,50.31,50.21,50.22,11400.0,43.6649,43.6736,43.5868,43.5955,11400.0
2013-05-07 11:20:00,50.21,50.28,50.21,50.25,54900.0,43.5868,43.6476,43.5868,43.6215,54900.0
2013-05-07 11:30:00,50.25,50.43,50.21,50.39,69200.0,43.6215,43.7778,43.5868,43.743,69200.0
2013-05-07 11:40:00,50.38,50.52,50.38,50.47,81800.0,43.7344,43.8559,43.7344,43.8125,81800.0
2013-05-07 11:50:00,50.46,50.46,50.41,50.41,47300.0,43.8038,43.8038,43.7604,43.7604,47300.0
2013-05-07 12:00:00,50.41,50.41,50.32,50.34,9700.0,43.7604,43.7604,43.6823,43.6996,9700.0
2013-05-07 12:10:00,50.31,50.32,50.23,50.23,10500.0,43.6736,43.6823,43.6042,43.6042,10500.0
2013-05-07 12:20:00,50.24,50.32,50.22,50.26,113000.0,43.6128,43.6823,43.5955,43.6302,113000.0
2013-05-07 12:30:00,50.26,50.27,50.2,50.25,6000.0,43.6302,43.6389,43.5781,43.6215,6000.0
2013-05-07 12:40:00,50.24,50.3,50.23,50.23,6800.0,43.6128,43.6649,43.6042,43.6042,6800.0
2013-05-07 12:50:00,50.23,50.37,50.23,50.36,110900.0,43.6042,43.7257,43.6042,43.717,110900.0
2013-05-07 13:00:00,50.36,50.37,50.3,50.35,18800.0,43.717,43.7257,43.6649,43.7083,18800.0
2013-05-07 13:10:00,50.34,50.35,50.29,50.3,24500.0,43.6996,43.7083,43.6562,43.6649,24500.0
2013-05-07 13:20:00,50.3,50.34,50.3,50.33,111600.0,43.6649,43.6996,43.6649,43.691,111600.0
2013-05-07 13:30:00,50.33,50.36,50.32,50.34,19300.0,43.691,43.717,43.6823,43.6996,19300.0
2013-05-07 13:40:00,50.34,50.37,50.33,50.36,29400.0,43.6996,43.7257,43.691,43.717,29400.0
2013-05-07 13:50:00,50.36,50.37,50.3,50.31,21700.0,43.717,43.7257,43.6649,43.6736,21700.0
2013-05-07 14:00:00,50.31,50.38,50.31,50.38,8900.0,43.6736,43.7344,43.6736,43.7344,8900.0
2013-05-07 14:10:00,50.37,50.37,50.3,50.32,51800.0,43.7257,43.7257,43.6649,43.6823,51800.0
2013-05-07 14:20:00,50.31,50.33,50.3,50.31,47600.0,43.6736,43.691,43.6649,43.6736,47600.0
2013-05-07 14:30:00,50.3,50.3,50.23,50.26,27700.0,43.6649,43.6649,43.6042,43.6302,27700.0
2013-05-07 14:40:00,50.27,50.27,50.2,50.26,41900.0,43.6389,43.6389,43.5781,43.6302,41900.0
2013-05-07 14:50:00,50.26,50.28,50.23,50.28,48500.0,43.6302,43.6476,43.6042,43.6476,48500.0
2013-05-07 15:00:00,50.27,50.28,50.26,50.27,48800.0,43.6389,43.6476,43.6302,43.6389,48800.0
2013-05-07 15:10:00,50.27,50.27,50.23,50.25,48300.0,43.6389,43.6389,43.6042,43.6215,48300.0
2013-05-07 15:20:00,50.23,50.26,50.23,50.24,69200.0,43.6042,43.6302,43.6042,43.6128,69200.0
2013-05-07 15:30:00,50.23,50.24,50.22,50.22,65200.0,43.6042,43.6128,43.5955,43.5955,65200.0
2013-05-07 15:40:00,50.21,50.26,50.19,50.19,57200.0,43.5868,43.6302,43.5694,43.5694,57200.0
2013-05-07 15:50:00,50.2,50.23,50.14,50.15,118600.0,43.5781,43.6042,43.526,43.5347,118600.0
2013-05-08 09:30:00,50.19,50.2,49.88,49.89,39200.0,43.5694,43.5781,43.3003,43.309,39200.0
2013-05-08 09:40:00,49.88,50.01,49.86,49.96,35900.0,43.3003,43.4132,43.283,43.3698,35900.0
2013-05-08 09:50:00,49.97,50.01,49.89,50.0,32300.0,43.3785,43.4132,43.309,43.4045,32300.0
2013-05-08 10:00:00,50.02,50.02,49.92,49.98,28600.0,43.4219,43.4219,43.335,43.3871,28600.0
2013-05-08 10:10:00,49.97,50.06,49.95,50.01,41400.0,43.3785,43.4566,43.3611,43.4132,41400.0
2013-05-08 10:20:00,50.01,50.05,49.97,50.01,32600.0,43.4132,43.4479,43.3785,43.4132,32600.0
2013-05-08 10:30:00,49.99,50.05,49.95,50.02,64500.0,43.3958,43.4479,43.3611,43.4219,64500.0
2013-05-08 10:40:00,50.02,50.02,49.98,50.0,20700.0,43.4219,43.4219,43.3871,43.4045,20700.0
2013-05-08 10:50:00,50.0,50.02,49.98,50.0,36500.0,43.4045,43.4219,43.3871,43.4045,36500.0
2013-05-08 11:00:00,50.0,50.16,50.0,50.16,25300.0,43.4045,43.5434,43.4045,43.5434,25300.0
2013-05-08 11:10:00,50.16,50.16,50.11,50.12,16600.0,43.5434,43.5434,43.5,43.5087,16600.0
2013-05-08 11:20:00,50.11,50.14,50.1,50.1,44700.0,43.5,43.526,43.4913,43.4913,44700.0
2013-05-08 11:30:00,50.11,50.16,50.11,50.15,36600.0,43.5,43.5434,43.5,43.5347,36600.0
2013-05-08 11:40:00,50.15,50.17,50.14,50.16,24500.0,43.5347,43.5521,43.526,43.5434,24500.0
2013-05-08 11:50:00,50.16,50.22,50.14,50.22,31700.0,43.5434,43.5955,43.526,43.5955,31700.0
2013-05-08 12:00:00,50.21,50.32,50.21,50.3,10900.0,43.5868,43.6823,43.5868,43.6649,10900.0
2013-05-08 12:10:00,50.29,50.3,50.29,50.29,13600.0,43.6562,43.6649,43.6562,43.6562,13600.0
2013-05-08 12:20:00,50.29,50.3,50.18,50.18,23400.0,43.6562,43.6649,43.5608,43.5608,23400.0
2013-05-08 12:30:00,50.17,50.2,50.11,50.16,10800.0,43.5521,43.5781,43.5,43.5434,10800.0
2013-05-08 12:40:00,50.16,50.2,50.15,50.15,9200.0,43.5434,43.5781,43.5347,43.5347,9200.0
2013-05-08 12:50:00,50.15,50.16,50.12,50.15,12800.0,43.5347,43.5434,43.5087,43.5347,12800.0
2013-05-08 13:00:00,50.15,50.16,50.14,50.14,22300.0,43.5347,43.5434,43.526,43.526,22300.0
2013-05-08 13:10:00,50.14,50.14,50.09,50.1,11400.0,43.526,43.526,43.4826,43.4913,11400.0
2013-05-08 13:20:00,50.1,50.11,50.06,50.09,15800.0,43.4913,43.5,43.4566,43.4826,15800.0
2013-05-08 13:30:00,50.1,50.11,50.06,50.06,22900.0,43.4913,43.5,43.4566,43.4566,22900.0
2013-05-08 13:40:00,50.06,50.11,50.06,50.1,10800.0,43.4566,43.5,43.4566,43.4913,10800.0
2013-05-08 13:50:00,50.11,50.16,50.11,50.14,9300.0,43.5,43.5434,43.5,43.526,9300.0
2013-05-08 14:00:00,50.12,50.16,50.08,50.09,373800.0,43.5087,43.5434,43.4739,43.4826,373800.0
2013-05-08 14:10:00,50.09,50.11,50.06,50.07,6300.0,43.4826,43.5,43.4566,43.4653,6300.0
2013-05-08 14:20:00,50.08,50.1,50.06,50.07,7600.0,43.4739,43.4913,43.4566,43.4653,7600.0
2013-05-08 14:30:00,50.08,50.08,49.9,49.93,40400.0,43.4739,43.4739,43.3177,43.3437,40400.0
2013-05-08 14:40:00,49.94,49.97,49.91,49.92,24100.0,43.3524,43.3785,43.3264,43.335,24100.0
2013-05-08 14:50:00,49.94,49.95,49.88,49.9,57100.0,43.3524,43.3611,43.3003,43.3177,57100.0
2013-05-08 15:00:00,49.9,49.91,49.86,49.9,29900.0,43.3177,43.3264,43.283,43.3177,29900.0
2013-05-08 15:10:00,49.9,49.92,49.85,49.91,27700.0,43.3177,43.335,43.2743,43.3264,27700.0
2013-05-08 15:20:00,49.91,50.0,49.88,50.0,91100.0,43.3264,43.4045,43.3003,43.4045,91100.0
2013-05-08 15:30:00,49.99,50.0,49.9,49.91,46000.0,43.3958,43.4045,43.3177,43.3264,46000.0
2013-05-08 15:40:00,49.91,49.99,49.86,49.95,66000.0,43.3264,43.3958,43.283,43.3611,66000.0
2013-05-08 15:50:00,49.95,49.98,49.88,49.9,123000.0,43.3611,43.3871,43.3003,43.3177,123000.0
2013-05-09 09:30:00,49.91,49.97,49.8,49.82,12700.0,43.3264,43.3785,43.2309,43.2482,12700.0
2013-05-09 09:40:00,49.85,49.88,49.57,49.6,33000.0,43.2743,43.3003,43.0312,43.0573,33000.0
2013-05-09 09:50:00,49.59,49.59,49.43,49.52,36500.0,43.0486,43.0486,42.9097,42.9878,36500.0
2013-05-09 10:00:00,49.5,49.6,49.49,49.52,66900.0,42.9704,43.0573,42.9618,42.9878,66900.0
2013-05-09 10:10:00,49.52,49.52,49.44,49.45,48000.0,42.9878,42.9878,42.9184,42.927,48000.0
2013-05-09 10:20:00,49.45,49.46,49.3,49.41,79800.0,42.927,42.9357,42.7968,42.8923,79800.0
2013-05-09 10:30:00,49.41,49.51,49.41,49.51,38900.0,42.8923,42.9791,42.8923,42.9791,38900.0
2013-05-09 10:40:00,49.51,49.55,49.47,49.47,7800.0,42.9791,43.0139,42.9444,42.9444,7800.0
2013-05-09 10:50:00,49.48,49.49,49.43,49.47,4500.0,42.9531,42.9618,42.9097,42.9444,4500.0
2013-05-09 11:00:00,49.47,49.55,49.44,49.49,18900.0,42.9444,43.0139,42.9184,42.9618,18900.0
2013-05-09 11:10:00,49.49,49.5,49.42,49.42,15800.0,42.9618,42.9704,42.901,42.901,15800.0
2013-05-09 11:20:00,49.43,49.47,49.4,49.43,30100.0,42.9097,42.9444,42.8836,42.9097,30100.0
2013-05-09 11:30:00,49.44,49.46,49.19,49.21,51400.0,42.9184,42.9357,42.7013,42.7187,51400.0
2013-05-09 11:40:00,49.2,49.2,49.1,49.18,36200.0,42.71,42.71,42.6232,42.6927,36200.0
2013-05-09 11:50:00,49.17,49.24,49.17,49.24,36500.0,42.684,42.7447,42.684,42.7447,36500.0
2013-05-09 12:00:00,49.24,49.26,49.23,49.23,16800.0,42.7447,42.7621,42.7361,42.7361,16800.0
2013-05-09 12:10:00,49.23,49.23,49.12,49.15,6300.0,42.7361,42.7361,42.6406,42.6666,6300.0
2013-05-09 12:20:00,49.15,49.15,49.05,49.05,14800.0,42.6666,42.6666,42.5798,42.5798,14800.0
2013-05-09 12:30:00,49.05,49.09,49.05,49.05,8000.0,42.5798,42.6145,42.5798,42.5798,8000.0
2013-05-09 12:40:00,49.05,49.09,49.05,49.05,12300.0,42.5798,42.6145,42.5798,42.5798,12300.0
2013-05-09 12:50:00,49.05,49.09,48.99,49.04,39300.0,42.5798,42.6145,42.5277,42.5711,39300.0
2013-05-09 13:00:00,49.04,49.12,49.04,49.1,12500.0,42.5711,42.6406,42.5711,42.6232,12500.0
2013-05-09 13:10:00,49.1,49.12,48.98,49.05,53800.0,42.6232,42.6406,42.519,42.5798,53800.0
2013-05-09 13:20:00,49.04,49.16,49.04,49.14,25500.0,42.5711,42.6753,42.5711,42.6579,25500.0
2013-05-09 13:30:00,49.16,49.27,49.15,49.26,16600.0,42.6753,42.7708,42.6666,42.7621,16600.0
2013-05-09 13:40:00,49.27,49.29,49.24,49.25,13400.0,42.7708,42.7882,42.7447,42.7534,13400.0
2013-05-09 13:50:00,49.25,49.29,49.23,49.25,19700.0,42.7534,42.7882,42.7361,42.7534,19700.0
2013-05-09 14:00:00,49.25,49.26,49.16,49.19,27700.0,42.7534,42.7621,42.6753,42.7013,27700.0
2013-05-09 14:10:00,49.19,49.23,49.13,49.15,44000.0,42.7013,42.7361,42.6493,42.6666,44000.0
2013-05-09 14:20:00,49.16,49.16,49.05,49.13,17500.0,42.6753,42.6753,42.5798,42.6493,17500.0
2013-05-09 14:30:00,49.13,49.17,49.06,49.07,22300.0,42.6493,42.684,42.5885,42.5972,22300.0
2013-05-09 14:40:00,49.06,49.08,48.97,48.97,20900.0,42.5885,42.6059,42.5104,42.5104,20900.0
2013-05-09 14:50:00,48.96,48.97,48.94,48.95,73800.0,42.5017,42.5104,42.4843,42.493,73800.0
2013-05-09 15:00:00,48.96,48.96,48.89,48.94,60400.0,42.5017,42.5017,42.4409,42.4843,60400.0
2013-05-09 15:10:00,48.93,48.95,48.86,48.9,42000.0,42.4756,42.493,42.4149,42.4496,42000.0
2013-05-09 15:20:00,48.9,48.92,48.81,48.86,241500.0,42.4496,42.467,42.3715,42.4149,241500.0
2013-05-09 15:30:00,48.85,48.88,48.81,48.82,121000.0,42.4062,42.4322,42.3715,42.3801,121000.0
2013-05-09 15:40:00,48.83,48.85,48.72,48.8,183700.0,42.3888,42.4062,42.2933,42.3628,183700.0
2013-05-09 15:50:00,48.8,48.86,48.76,48.79,321900.0,42.3628,42.4149,42.3281,42.3541,321900.0
2013-05-10 09:30:00,48.98,49.03,48.89,48.96,28600.0,42.519,42.5624,42.4409,42.5017,28600.0
2013-05-10 09:40:00,49.0,49.03,48.95,48.99,23700.0,42.5364,42.5624,42.493,42.5277,23700.0
2013-05-10 09:50:00,48.99,49.1,48.98,49.05,37500.0,42.5277,42.6232,42.519,42.5798,37500.0
2013-05-10 10:00:00,49.03,49.08,49.0,49.04,21700.0,42.5624,42.6059,42.5364,42.5711,21700.0
2013-05-10 10:10:00,49.05,49.09,48.93,48.95,63500.0,42.5798,42.6145,42.4756,42.493,63500.0
2013-05-10 10:20:00,48.95,48.97,48.86,48.97,17900.0,42.493,42.5104,42.4149,42.5104,17900.0
2013-05-10 10:30:00,48.96,48.96,48.68,48.8,12700.0,42.5017,42.5017,42.2586,42.3628,12700.0
2013-05-10 10:40:00,48.82,48.99,48.76,48.98,16100.0,42.3801,42.5277,42.3281,42.519,16100.0
2013-05-10 10:50:00,48.98,48.99,48.95,48.98,5800.0,42.519,42.5277,42.493,42.519,5800.0
2013-05-10 11:00:00,48.95,48.97,48.94,48.94,10000.0,42.493,42.5104,42.4843,42.4843,10000.0
2013-05-10 11:10:00,48.93,48.93,48.82,48.86,10700.0,42.4756,42.4756,42.3801,42.4149,10700.0
2013-05-10 11:20:00,48.87,48.97,48.83,48.91,13800.0,42.4236,42.5104,42.3888,42.4583,13800.0
2013-05-10 11:30:00,48.91,49.01,48.9,48.99,43200.0,42.4583,42.5451,42.4496,42.5277,43200.0
2013-05-10 11:40:00,48.99,49.05,48.97,49.0,41800.0,42.5277,42.5798,42.5104,42.5364,41800.0
2013-05-10 11:50:00,48.99,49.0,48.89,48.98,14900.0,42.5277,42.5364,42.4409,42.519,14900.0
2013-05-10 12:00:00,48.99,49.01,48.96,48.97,15800.0,42.5277,42.5451,42.5017,42.5104,15800.0
2013-05-10 12:10:00,48.98,49.05,48.97,49.05,58400.0,42.519,42.5798,42.5104,42.5798,58400.0
2013-05-10 12:20:00,49.05,49.05,49.02,49.03,40300.0,42.5798,42.5798,42.5538,42.5624,40300.0
2013-05-10 12:30:00,49.03,49.11,49.03,49.1,29900.0,42.5624,42.6319,42.5624,42.6232,29900.0
2013-05-10 12:40:00,49.1,49.11,49.07,49.1,37400.0,42.6232,42.6319,42.5972,42.6232,37400.0
2013-05-10 12:50:00,49.1,49.2,49.08,49.12,99900.0,42.6232,42.71,42.6059,42.6406,99900.0
2013-05-10 13:00:00,49.13,49.2,49.13,49.18,45300.0,42.6493,42.71,42.6493,42.6927,45300.0
2013-05-10 13:10:00,49.19,49.2,49.17,49.2,64800.0,42.7013,42.71,42.684,42.71,64800.0
2013-05-10 13:20:00,49.19,49.21,49.17,49.2,15400.0,42.7013,42.7187,42.684,42.71,15400.0
2013-05-10 13:30:00,49.21,49.21,49.18,49.18,17900.0,42.7187,42.7187,42.6927,42.6927,17900.0
2013-05-10 13:40:00,49.18,49.2,49.18,49.2,20100.0,42.6927,42.71,42.6927,42.71,20100.0
2013-05-10 13:50:00,49.2,49.2,49.17,49.18,19000.0,42.71,42.71,42.684,42.6927,19000.0
2013-05-10 14:00:00,49.18,49.2,49.14,49.17,100500.0,42.6927,42.71,42.6579,42.684,100500.0
2013-05-10 14:10:00,49.18,49.19,49.16,49.18,54200.0,42.6927,42.7013,42.6753,42.6927,54200.0
2013-05-10 14:20:00,49.19,49.2,49.19,49.2,129900.0,42.7013,42.71,42.7013,42.71,129900.0
2013-05-10 14:30:00,49.2,49.2,49.19,49.2,23500.0,42.71,42.71,42.7013,42.71,23500.0
2013-05-10 14:40:00,49.2,49.32,49.19,49.32,36100.0,42.71,42.8142,42.7013,42.8142,36100.0
2013-05-10 14:50:00,49.33,49.41,49.3,49.33,31000.0,42.8229,42.8923,42.7968,42.8229,31000.0
2013-05-10 15:00:00,49.32,49.38,49.3,49.36,29900.0,42.8142,42.8663,42.7968,42.8489,29900.0
2013-05-10 15:10:00,49.37,49.38,49.05,49.06,84100.0,42.8576,42.8663,42.5798,42.5885,84100.0
2013-05-10 15:20:00,49.05,49.05,48.93,49.04,113000.0,42.5798,42.5798,42.4756,42.5711,113000.0
2013-05-10 15:30:00,49.03,49.26,49.03,49.26,36400.0,42.5624,42.7621,42.5624,42.7621,36400.0
2013-05-10 15:40:00,49.26,49.44,49.26,49.41,83600.0,42.7621,42.9184,42.7621,42.8923,83600.0
2013-05-10 15:50:00,49.42,49.42,49.25,49.33,141800.0,42.901,42.901,42.7534,42.8229,141800.0
2013-05-13 09:30:00,49.37,49.45,49.28,49.43,30100.0,42.8576,42.927,42.7795,42.9097,30100.0
2013-05-13 09:40:00,49.38,49.52,49.36,49.5,32500.0,42.8663,42.9878,42.8489,42.9704,32500.0
2013-05-13 09:50:00,49.49,49.49,49.34,49.44,24100.0,42.9618,42.9618,42.8316,42.9184,24100.0
2013-05-13 10:00:00,49.41,49.51,49.36,49.47,46600.0,42.8923,42.9791,42.8489,42.9444,46600.0
2013-05-13 10:10:00,49.44,49.7,49.43,49.54,41600.0,42.9184,43.1441,42.9097,43.0052,41600.0
2013-05-13 10:20:00,49.55,49.55,49.39,49.46,11900.0,43.0139,43.0139,42.875,42.9357,11900.0
2013-05-13 10:30:00,49.48,49.5,49.45,49.45,9400.0,42.9531,42.9704,42.927,42.927,9400.0
2013-05-13 10:40:00,49.46,49.47,49.4,49.4,3800.0,42.9357,42.9444,42.8836,42.8836,3800.0
2013-05-13 10:50:00,49.41,49.41,49.35,49.35,5700.0,42.8923,42.8923,42.8402,42.8402,5700.0
2013-05-13 11:00:00,49.36,49.38,49.29,49.29,4500.0,42.8489,42.8663,42.7882,42.7882,4500.0
2013-05-13 11:10:00,49.27,49.31,49.21,49.23,7800.0,42.7708,42.8055,42.7187,42.7361,7800.0
2013-05-13 11:20:00,49.2,49.25,49.14,49.24,10400.0,42.71,42.7534,42.6579,42.7447,10400.0
2013-05-13 11:30:00,49.23,49.32,49.23,49.32,6600.0,42.7361,42.8142,42.7361,42.8142,6600.0
2013-05-13 11:40:00,49.32,49.35,49.17,49.3,32700.0,42.8142,42.8402,42.684,42.7968,32700.0
2013-05-13 11:50:00,49.31,49.31,49.16,49.17,3600.0,42.8055,42.8055,42.6753,42.684,3600.0
2013-05-13 12:00:00,49.18,49.23,49.17,49.22,4400.0,42.6927,42.7361,42.684,42.7274,4400.0
2013-05-13 12:10:00,49.22,49.22,49.2,49.2,2800.0,42.7274,42.7274,42.71,42.71,2800.0
2013-05-13 12:20:00,49.2,49.22,49.16,49.16,4300.0,42.71,42.7274,42.6753,42.6753,4300.0
2013-05-13 12:30:00,49.16,49.17,49.1,49.11,4400.0,42.6753,42.684,42.6232,42.6319,4400.0
2013-05-13 12:40:00,49.11,49.13,49.1,49.11,4900.0,42.6319,42.6493,42.6232,42.6319,4900.0
2013-05-13 12:50:00,49.12,49.25,49.1,49.25,33300.0,42.6406,42.7534,42.6232,42.7534,33300.0
2013-05-13 13:00:00,49.2,49.24,49.19,49.21,8500.0,42.71,42.7447,42.7013,42.7187,8500.0
2013-05-13 13:10:00,49.21,49.22,49.18,49.22,4900.0,42.7187,42.7274,42.6927,42.7274,4900.0
2013-05-13 13:20:00,49.22,49.24,49.15,49.16,5200.0,42.7274,42.7447,42.6666,42.6753,5200.0
2013-05-13 13:30:00,49.16,49.2,49.13,49.2,8400.0,42.6753,42.71,42.6493,42.71,8400.0
2013-05-13 13:40:00,49.18,49.24,49.18,49.24,8600.0,42.6927,42.7447,42.6927,42.7447,8600.0
2013-05-13 13:50:00,49.23,49.3,49.19,49.28,7600.0,42.7361,42.7968,42.7013,42.7795,7600.0
2013-05-13 14:00:00,49.24,49.29,49.23,49.28,7700.0,42.7447,42.7882,42.7361,42.7795,7700.0
2013-05-13 14:10:00,49.29,49.31,49.26,49.28,8200.0,42.7882,42.8055,42.7621,42.7795,8200.0
2013-05-13 14:20:00,49.28,49.29,49.26,49.28,15900.0,42.7795,42.7882,42.7621,42.7795,15900.0
2013-05-13 14:30:00,49.29,49.32,49.27,49.27,20000.0,42.7882,42.8142,42.7708,42.7708,20000.0
2013-05-13 14:40:00,49.27,49.28,49.25,49.28,6000.0,42.7708,42.7795,42.7534,42.7795,6000.0
2013-05-13 14:50:00,49.28,49.29,49.25,49.28,13400.0,42.7795,42.7882,42.7534,42.7795,13400.0
2013-05-13 15:00:00,49.28,49.28,49.25,49.25,9400.0,42.7795,42.7795,42.7534,42.7534,9400.0
2013-05-13 15:10:00,49.25,49.26,49.16,49.19,29800.0,42.7534,42.7621,42.6753,42.7013,29800.0
2013-05-13 15:20:00,49.19,49.23,49.16,49.23,22100.0,42.7013,42.7361,42.6753,42.7361,22100.0
2013-05-13 15:30:00,49.22,49.36,49.22,49.36,48800.0,42.7274,42.8489,42.7274,42.8489,48800.0
2013-05-13 15:40:00,49.35,49.37,49.3,49.35,46700.0,42.8402,42.8576,42.7968,42.8402,46700.0
2013-05-13 15:50:00,49.35,49.38,49.3,49.34,81000.0,42.8402,42.8663,42.7968,42.8316,81000.0
2013-05-14 09:30:00,49.57,49.6,49.41,49.47,38800.0,43.0312,43.0573,42.8923,42.9444,38800.0
2013-05-14 09:40:00,49.5,49.57,49.45,49.49,49300.0,42.9704,43.0312,42.927,42.9618,49300.0
2013-05-14 09:50:00,49.5,49.5,49.42,49.44,13700.0,42.9704,42.9704,42.901,42.9184,13700.0
2013-05-14 10:00:00,49.43,49.53,49.4,49.41,22700.0,42.9097,42.9965,42.8836,42.8923,22700.0
2013-05-14 10:10:00,49.4,49.47,49.39,49.44,18800.0,42.8836,42.9444,42.875,42.9184,18800.0
2013-05-14 10:20:00,49.45,49.51,49.41,49.48,5400.0,42.927,42.9791,42.8923,42.9531,5400.0
2013-05-14 10:30:00,49.51,49.57,49.5,49.52,13300.0,42.9791,43.0312,42.9704,42.9878,13300.0
2013-05-14 10:40:00,49.51,49.54,49.44,49.49,19500.0,42.9791,43.0052,42.9184,42.9618,19500.0
2013-05-14 10:50:00,49.48,49.52,49.41,49.44,25700.0,42.9531,42.9878,42.8923,42.9184,25700.0
2013-05-14 11:00:00,49.44,49.45,49.38,49.42,13800.0,42.9184,42.927,42.8663,42.901,13800.0
2013-05-14 11:10:00,49.43,49.46,49.4,49.46,5400.0,42.9097,42.9357,42.8836,42.9357,5400.0
2013-05-14 11:20:00,49.46,49.48,49.39,49.45,71400.0,42.9357,42.9531,42.875,42.927,71400.0
2013-05-14 11:30:00,49.46,49.54,49.46,49.54,25100.0,42.9357,43.0052,42.9357,43.0052,25100.0
2013-05-14 11:40:00,49.54,49.67,49.54,49.65,45900.0,43.0052,43.118,43.0052,43.1007,45900.0
2013-05-14 11:50:00,49.63,49.67,49.61,49.66,17300.0,43.0833,43.118,43.0659,43.1093,17300.0
2013-05-14 12:00:00,49.66,49.67,49.6,49.62,16100.0,43.1093,43.118,43.0573,43.0746,16100.0
2013-05-14 12:10:00,49.62,49.68,49.61,49.66,26700.0,43.0746,43.1267,43.0659,43.1093,26700.0
2013-05-14 12:20:00,49.66,49.68,49.6,49.65,13600.0,43.1093,43.1267,43.0573,43.1007,13600.0
2013-05-14 12:30:00,49.65,49.69,49.63,49.68,25600.0,43.1007,43.1354,43.0833,43.1267,25600.0
2013-05-14 12:40:00,49.69,49.7,49.67,49.69,15200.0,43.1354,43.1441,43.118,43.1354,15200.0
2013-05-14 12:50:00,49.7,49.7,49.67,49.67,15600.0,43.1441,43.1441,43.118,43.118,15600.0
2013-05-14 13:00:00,49.67,49.71,49.66,49.71,14400.0,43.118,43.1527,43.1093,43.1527,14400.0
2013-05-14 13:10:00,49.71,49.71,49.68,49.69,12200.0,43.1527,43.1527,43.1267,43.1354,12200.0
2013-05-14 13:20:00,49.68,49.75,49.68,49.75,37300.0,43.1267,43.1875,43.1267,43.1875,37300.0
2013-05-14 13:30:00,49.75,49.8,49.74,49.77,40300.0,43.1875,43.2309,43.1788,43.2048,40300.0
2013-05-14 13:40:00,49.77,49.82,49.76,49.8,10900.0,43.2048,43.2482,43.1962,43.2309,10900.0
2013-05-14 13:50:00,49.79,49.79,49.73,49.75,19200.0,43.2222,43.2222,43.1701,43.1875,19200.0
2013-05-14 14:00:00,49.74,49.75,49.63,49.67,23400.0,43.1788,43.1875,43.0833,43.118,23400.0
2013-05-14 14:10:00,49.66,49.71,49.64,49.68,12500.0,43.1093,43.1527,43.092,43.1267,12500.0
2013-05-14 14:20:00,49.68,49.71,49.66,49.68,11600.0,43.1267,43.1527,43.1093,43.1267,11600.0
2013-05-14 14:30:00,49.69,49.84,49.69,49.84,25200.0,43.1354,43.2656,43.1354,43.2656,25200.0
2013-05-14 14:40:00,49.85,49.86,49.83,49.85,38700.0,43.2743,43.283,43.2569,43.2743,38700.0
2013-05-14 14:50:00,49.85,49.89,49.85,49.89,19500.0,43.2743,43.309,43.2743,43.309,19500.0
2013-05-14 15:00:00,49.88,49.9,49.86,49.89,37700.0,43.3003,43.3177,43.283,43.309,37700.0
2013-05-14 15:10:00,49.89,50.03,49.89,50.03,71000.0,43.309,43.4305,43.309,43.4305,71000.0
2013-05-14 15:20:00,50.03,50.04,49.98,50.0,51100.0,43.4305,43.4392,43.3871,43.4045,51100.0
2013-05-14 15:30:00,50.01,50.16,50.01,50.11,86900.0,43.4132,43.5434,43.4132,43.5,86900.0
2013-05-14 15:40:00,50.1,50.11,50.02,50.09,78800.0,43.4913,43.5,43.4219,43.4826,78800.0
2013-05-14 15:50:00,50.1,50.13,50.06,50.12,228400.0,43.4913,43.5173,43.4566,43.5087,228400.0
2013-05-15 09:30:00,49.89,49.9,49.66,49.87,23900.0,43.309,43.3177,43.1093,43.2916,23900.0
2013-05-15 09:40:00,49.89,50.2,49.89,50.15,18800.0,43.309,43.5781,43.309,43.5347,18800.0
2013-05-15 09:50:00,50.14,50.39,50.1,50.32,34400.0,43.526,43.743,43.4913,43.6823,34400.0
2013-05-15 10:00:00,50.32,50.33,50.15,50.19,19900.0,43.6823,43.691,43.5347,43.5694,19900.0
2013-05-15 10:10:00,50.18,50.18,50.11,50.18,19000.0,43.5608,43.5608,43.5,43.5608,19000.0
2013-05-15 10:20:00,50.17,50.18,50.08,50.08,10100.0,43.5521,43.5608,43.4739,43.4739,10100.0
2013-05-15 10:30:00,50.09,50.16,50.08,50.14,11800.0,43.4826,43.5434,43.4739,43.526,11800.0
2013-05-15 10:40:00,50.14,50.15,50.09,50.14,7000.0,43.526,43.5347,43.4826,43.526,7000.0
2013-05-15 10:50:00,50.15,50.34,50.14,50.32,11900.0,43.5347,43.6996,43.526,43.6823,11900.0
2013-05-15 11:00:00,50.34,50.35,50.28,50.32,30200.0,43.6996,43.7083,43.6476,43.6823,30200.0
2013-05-15 11:10:00,50.32,50.34,50.3,50.32,16100.0,43.6823,43.6996,43.6649,43.6823,16100.0
2013-05-15 11:20:00,50.32,50.34,50.29,50.31,21400.0,43.6823,43.6996,43.6562,43.6736,21400.0
2013-05-15 11:30:00,50.32,50.34,50.26,50.34,22900.0,43.6823,43.6996,43.6302,43.6996,22900.0
2013-05-15 11:40:00,50.35,50.36,50.31,50.34,17300.0,43.7083,43.717,43.6736,43.6996,17300.0
2013-05-15 11:50:00,50.33,50.36,50.32,50.35,25900.0,43.691,43.717,43.6823,43.7083,25900.0
2013-05-15 12:00:00,50.35,50.36,50.34,50.34,17200.0,43.7083,43.717,43.6996,43.6996,17200.0
2013-05-15 12:10:00,50.36,50.52,50.36,50.52,27200.0,43.717,43.8559,43.717,43.8559,27200.0
2013-05-15 12:20:00,50.53,50.59,50.46,50.48,43200.0,43.8646,43.9167,43.8038,43.8212,43200.0
2013-05-15 12:30:00,50.48,50.48,50.4,50.44,26000.0,43.8212,43.8212,43.7517,43.7865,26000.0
2013-05-15 12:40:00,50.43,50.44,50.39,50.41,33800.0,43.7778,43.7865,43.743,43.7604,33800.0
2013-05-15 12:50:00,50.41,50.47,50.4,50.43,29700.0,43.7604,43.8125,43.7517,43.7778,29700.0
2013-05-15 13:00:00,50.43,50.44,50.43,50.44,5500.0,43.7778,43.7865,43.7778,43.7865,5500.0
2013-05-15 13:10:00,50.44,50.5,50.44,50.46,17500.0,43.7865,43.8385,43.7865,43.8038,17500.0
2013-05-15 13:20:00,50.48,50.5,50.33,50.35,27800.0,43.8212,43.8385,43.691,43.7083,27800.0
2013-05-15 13:30:00,50.34,50.36,50.33,50.34,16800.0,43.6996,43.717,43.691,43.6996,16800.0
2013-05-15 13:40:00,50.34,50.35,50.27,50.29,13500.0,43.6996,43.7083,43.6389,43.6562,13500.0
2013-05-15 13:50:00,50.29,50.3,50.19,50.21,10900.0,43.6562,43.6649,43.5694,43.5868,10900.0
2013-05-15 14:00:00,50.2,50.22,50.16,50.22,26400.0,43.5781,43.5955,43.5434,43.5955,26400.0
2013-05-15 14:10:00,50.2,50.2,50.07,50.1,34300.0,43.5781,43.5781,43.4653,43.4913,34300.0
2013-05-15 14:20:00,50.09,50.11,50.06,50.11,10800.0,43.4826,43.5,43.4566,43.5,10800.0
2013-05-15 14:30:00,50.11,50.15,50.1,50.15,13100.0,43.5,43.5347,43.4913,43.5347,13100.0
2013-05-15 14:40:00,50.16,50.2,50.08,50.12,21200.0,43.5434,43.5781,43.4739,43.5087,21200.0
2013-05-15 14:50:00,50.11,50.11,50.0,50.08,19600.0,43.5,43.5,43.4045,43.4739,19600.0
2013-05-15 15:00:00,50.07,50.14,50.07,50.14,22700.0,43.4653,43.526,43.4653,43.526,22700.0
2013-05-15 15:10:00,50.15,50.23,50.14,50.15,26700.0,43.5347,43.6042,43.526,43.5347,26700.0
2013-05-15 15:20:00,50.15,50.23,50.12,50.23,35900.0,43.5347,43.6042,43.5087,43.6042,35900.0
2013-05-15 15:30:00,50.22,50.34,50.22,50.34,30700.0,43.5955,43.6996,43.5955,43.6996,30700.0
2013-05-15 15:40:00,50.33,50.34,50.28,50.32,44500.0,43.691,43.6996,43.6476,43.6823,44500.0
2013-05-15 15:50:00,50.33,50.35,50.23,50.23,114300.0,43.691,43.7083,43.6042,43.6042,114300.0
2013-05-16 09:30:00,51.25,51.9,51.01,51.86,496800.0,44.4896,45.0539,44.2813,45.0191,496800.0
2013-05-16 09:40:00,51.88,52.14,51.88,52.0,339200.0,45.0365,45.2622,45.0365,45.1407,339200.0
2013-05-16 09:50:00,52.0,52.09,51.68,51.9,172800.0,45.1407,45.2188,44.8629,45.0539,172800.0
2013-05-16 10:00:00,51.84,51.91,51.54,51.8,93000.0,45.0018,45.0625,44.7414,44.9671,93000.0
2013-05-16 10:10:00,51.83,51.91,51.72,51.79,61900.0,44.9931,45.0625,44.8976,44.9584,61900.0
2013-05-16 10:20:00,51.8,51.96,51.8,51.87,35800.0,44.9671,45.106,44.9671,45.0278,35800.0
2013-05-16 10:30:00,51.88,51.96,51.76,51.89,57200.0,45.0365,45.106,44.9323,45.0452,57200.0
2013-05-16 10:40:00,51.89,52.17,51.85,52.14,105200.0,45.0452,45.2882,45.0105,45.2622,105200.0
2013-05-16 10:50:00,52.14,52.26,52.13,52.14,148100.0,45.2622,45.3664,45.2535,45.2622,148100.0
2013-05-16 11:00:00,52.16,52.5,52.14,52.42,121200.0,45.2796,45.5747,45.2622,45.5053,121200.0
2013-05-16 11:10:00,52.43,52.69,52.39,52.54,182900.0,45.514,45.7397,45.4792,45.6094,182900.0
2013-05-16 11:20:00,52.53,52.75,52.4,52.72,110100.0,45.6008,45.7917,45.4879,45.7657,110100.0
2013-05-16 11:30:00,52.71,53.0,52.62,52.63,149400.0,45.757,46.0088,45.6789,45.6876,149400.0
2013-05-16 11:40:00,52.65,52.65,52.37,52.39,64700.0,45.7049,45.7049,45.4619,45.4792,64700.0
2013-05-16 11:50:00,52.38,52.47,52.34,52.42,48000.0,45.4705,45.5487,45.4358,45.5053,48000.0
2013-05-16 12:00:00,52.44,52.55,52.43,52.5,86000.0,45.5226,45.6181,45.514,45.5747,86000.0
2013-05-16 12:10:00,52.5,52.5,52.25,52.34,55800.0,45.5747,45.5747,45.3577,45.4358,55800.0
2013-05-16 12:20:00,52.33,52.37,52.27,52.32,19900.0,45.4271,45.4619,45.3751,45.4185,19900.0
2013-05-16 12:30:00,52.33,52.34,52.26,52.27,35300.0,45.4271,45.4358,45.3664,45.3751,35300.0
2013-05-16 12:40:00,52.28,52.36,51.99,52.01,103100.0,45.3837,45.4532,45.132,45.1494,103100.0
2013-05-16 12:50:00,52.0,52.04,51.88,51.99,90800.0,45.1407,45.1754,45.0365,45.132,90800.0
2013-05-16 13:00:00,51.99,51.99,51.91,51.97,41000.0,45.132,45.132,45.0625,45.1146,41000.0
2013-05-16 13:10:00,51.98,52.01,51.66,51.69,141300.0,45.1233,45.1494,44.8455,44.8716,141300.0
2013-05-16 13:20:00,51.69,51.77,51.68,51.75,47700.0,44.8716,44.941,44.8629,44.9237,47700.0
2013-05-16 13:30:00,51.75,51.91,51.75,51.91,30100.0,44.9237,45.0625,44.9237,45.0625,30100.0
2013-05-16 13:40:00,51.91,51.94,51.75,51.76,31400.0,45.0625,45.0886,44.9237,44.9323,31400.0
2013-05-16 13:50:00,51.76,51.87,51.75,51.82,57200.0,44.9323,45.0278,44.9237,44.9844,57200.0
2013-05-16 14:00:00,51.82,51.88,51.78,51.87,57300.0,44.9844,45.0365,44.9497,45.0278,57300.0
2013-05-16 14:10:00,51.87,52.13,51.87,52.1,84200.0,45.0278,45.2535,45.0278,45.2275,84200.0
2013-05-16 14:20:00,52.1,52.1,51.97,52.0,57400.0,45.2275,45.2275,45.1146,45.1407,57400.0
2013-05-16 14:30:00,51.99,52.01,51.98,52.01,36800.0,45.132,45.1494,45.1233,45.1494,36800.0
2013-05-16 14:40:00,52.0,52.02,51.85,51.94,30500.0,45.1407,45.158,45.0105,45.0886,30500.0
2013-05-16 14:50:00,51.95,52.02,51.83,51.91,49100.0,45.0973,45.158,44.9931,45.0625,49100.0
2013-05-16 15:00:00,51.91,52.03,51.91,52.03,66100.0,45.0625,45.1667,45.0625,45.1667,66100.0
2013-05-16 15:10:00,52.04,52.12,52.0,52.08,80000.0,45.1754,45.2448,45.1407,45.2101,80000.0
2013-05-16 15:20:00,52.09,52.25,52.09,52.24,82800.0,45.2188,45.3577,45.2188,45.349,82800.0
2013-05-16 15:30:00,52.24,52.24,51.83,51.85,114200.0,45.349,45.349,44.9931,45.0105,114200.0
2013-05-16 15:40:00,51.85,51.93,51.71,51.76,295600.0,45.0105,45.0799,44.8889,44.9323,295600.0
2013-05-16 15:50:00,51.76,51.84,51.73,51.75,348000.0,44.9323,45.0018,44.9063,44.9237,348000.0
2013-05-17 09:30:00,51.84,51.92,51.46,51.55,141200.0,45.0018,45.0712,44.6719,44.75,141200.0
2013-05-17 09:40:00,51.53,51.56,51.32,51.45,42300.0,44.7327,44.7587,44.5504,44.6632,42300.0
2013-05-17 09:50:00,51.45,51.66,51.44,51.59,32100.0,44.6632,44.8455,44.6545,44.7848,32100.0
2013-05-17 10:00:00,51.59,51.84,51.59,51.82,59700.0,44.7848,45.0018,44.7848,44.9844,59700.0
2013-05-17 10:10:00,51.81,52.12,51.74,52.12,80500.0,44.9757,45.2448,44.915,45.2448,80500.0
2013-05-17 10:20:00,52.12,52.22,52.03,52.04,78300.0,45.2448,45.3317,45.1667,45.1754,78300.0
2013-05-17 10:30:00,52.02,52.02,51.88,51.91,46700.0,45.158,45.158,45.0365,45.0625,46700.0
2013-05-17 10:40:00,51.91,51.94,51.89,51.91,22700.0,45.0625,45.0886,45.0452,45.0625,22700.0
2013-05-17 10:50:00,51.91,51.91,51.79,51.87,39400.0,45.0625,45.0625,44.9584,45.0278,39400.0
2013-05-17 11:00:00,51.87,51.88,51.78,51.82,26700.0,45.0278,45.0365,44.9497,44.9844,26700.0
2013-05-17 11:10:00,51.81,51.81,51.63,51.63,35000.0,44.9757,44.9757,44.8195,44.8195,35000.0
2013-05-17 11:20:00,51.65,51.65,51.53,51.58,27100.0,44.8368,44.8368,44.7327,44.7761,27100.0
2013-05-17 11:30:00,51.59,51.69,51.55,51.56,37100.0,44.7848,44.8716,44.75,44.7587,37100.0
2013-05-17 11:40:00,51.55,51.63,51.54,51.57,35900.0,44.75,44.8195,44.7414,44.7674,35900.0
2013-05-17 11:50:00,51.59,51.68,51.59,51.59,16500.0,44.7848,44.8629,44.7848,44.7848,16500.0
2013-05-17 12:00:00,51.6,51.7,51.57,51.69,16400.0,44.7934,44.8802,44.7674,44.8716,16400.0
2013-05-17 12:10:00,51.69,51.83,51.69,51.82,22800.0,44.8716,44.9931,44.8716,44.9844,22800.0
2013-05-17 12:20:00,51.82,51.93,51.79,51.89,18400.0,44.9844,45.0799,44.9584,45.0452,18400.0
2013-05-17 12:30:00,51.9,51.9,51.8,51.82,13200.0,45.0539,45.0539,44.9671,44.9844,13200.0
2013-05-17 12:40:00,51.82,51.89,51.76,51.89,15500.0,44.9844,45.0452,44.9323,45.0452,15500.0
2013-05-17 12:50:00,51.89,51.91,51.75,51.81,29200.0,45.0452,45.0625,44.9237,44.9757,29200.0
2013-05-17 13:00:00,51.81,51.81,51.78,51.8,6400.0,44.9757,44.9757,44.9497,44.9671,6400.0
2013-05-17 13:10:00,51.8,51.84,51.65,51.65,41900.0,44.9671,45.0018,44.8368,44.8368,41900.0
2013-05-17 13:20:00,51.65,51.7,51.61,51.7,35100.0,44.8368,44.8802,44.8021,44.8802,35100.0
2013-05-17 13:30:00,51.68,51.68,51.52,51.54,23100.0,44.8629,44.8629,44.724,44.7414,23100.0
2013-05-17 13:40:00,51.56,51.58,51.52,51.52,8700.0,44.7587,44.7761,44.724,44.724,8700.0
2013-05-17 13:50:00,51.53,51.61,51.53,51.59,12200.0,44.7327,44.8021,44.7327,44.7848,12200.0
2013-05-17 14:00:00,51.58,51.63,51.57,51.58,54200.0,44.7761,44.8195,44.7674,44.7761,54200.0
2013-05-17 14:10:00,51.56,51.75,51.55,51.75,29500.0,44.7587,44.9237,44.75,44.9237,29500.0
2013-05-17 14:20:00,51.75,51.76,51.64,51.75,35400.0,44.9237,44.9323,44.8282,44.9237,35400.0
2013-05-17 14:30:00,51.75,51.88,51.75,51.86,46200.0,44.9237,45.0365,44.9237,45.0191,46200.0
2013-05-17 14:40:00,51.86,52.04,51.84,52.03,41400.0,45.0191,45.1754,45.0018,45.1667,41400.0
2013-05-17 14:50:00,52.02,52.1,52.0,52.08,52900.0,45.158,45.2275,45.1407,45.2101,52900.0
2013-05-17 15:00:00,52.08,52.23,52.08,52.19,47400.0,45.2101,45.3403,45.2101,45.3056,47400.0
2013-05-17 15:10:00,52.19,52.22,52.12,52.16,47000.0,45.3056,45.3317,45.2448,45.2796,47000.0
2013-05-17 15:20:00,52.16,52.27,52.16,52.22,59900.0,45.2796,45.3751,45.2796,45.3317,59900.0
2013-05-17 15:30:00,52.22,52.24,52.2,52.21,34700.0,45.3317,45.349,45.3143,45.323,34700.0
2013-05-17 15:40:00,52.2,52.21,52.13,52.13,128200.0,45.3143,45.323,45.2535,45.2535,128200.0
2013-05-17 15:50:00,52.13,52.2,52.13,52.19,220000.0,45.2535,45.3143,45.2535,45.3056,220000.0
2013-05-20 09:30:00,51.9,52.1,51.74,51.74,55900.0,45.0539,45.2275,44.915,44.915,55900.0
2013-05-20 09:40:00,51.7,51.84,51.6,51.84,44400.0,44.8802,45.0018,44.7934,45.0018,44400.0
2013-05-20 09:50:00,51.85,51.85,51.64,51.71,16600.0,45.0105,45.0105,44.8282,44.8889,16600.0
2013-05-20 10:00:00,51.67,51.9,51.64,51.68,27900.0,44.8542,45.0539,44.8282,44.8629,27900.0
2013-05-20 10:10:00,51.66,51.69,51.55,51.56,32700.0,44.8455,44.8716,44.75,44.7587,32700.0
2013-05-20 10:20:00,51.56,51.63,51.55,51.63,27300.0,44.7587,44.8195,44.75,44.8195,27300.0
2013-05-20 10:30:00,51.61,51.65,51.52,51.53,29600.0,44.8021,44.8368,44.724,44.7327,29600.0
2013-05-20 10:40:00,51.52,51.55,51.41,51.48,20100.0,44.724,44.75,44.6285,44.6893,20100.0
2013-05-20 10:50:00,51.49,51.78,51.47,51.78,38300.0,44.6979,44.9497,44.6806,44.9497,38300.0
2013-05-20 11:00:00,51.79,51.98,51.78,51.95,32300.0,44.9584,45.1233,44.9497,45.0973,32300.0
2013-05-20 11:10:00,51.95,52.07,51.94,52.05,29000.0,45.0973,45.2014,45.0886,45.1841,29000.0
2013-05-20 11:20:00,52.05,52.1,52.02,52.02,63300.0,45.1841,45.2275,45.158,45.158,63300.0
2013-05-20 11:30:00,52.01,52.02,51.8,51.8,9500.0,45.1494,45.158,44.9671,44.9671,9500.0
2013-05-20 11:40:00,51.8,51.92,51.8,51.8,10800.0,44.9671,45.0712,44.9671,44.9671,10800.0
2013-05-20 11:50:00,51.82,51.86,51.78,51.82,14000.0,44.9844,45.0191,44.9497,44.9844,14000.0
2013-05-20 12:00:00,51.82,51.95,51.82,51.94,13200.0,44.9844,45.0973,44.9844,45.0886,13200.0
2013-05-20 12:10:00,51.94,51.96,51.88,51.89,12900.0,45.0886,45.106,45.0365,45.0452,12900.0
2013-05-20 12:20:00,51.9,51.92,51.83,51.84,15900.0,45.0539,45.0712,44.9931,45.0018,15900.0
2013-05-20 12:30:00,51.85,51.85,51.78,51.79,24700.0,45.0105,45.0105,44.9497,44.9584,24700.0
2013-05-20 12:40:00,51.79,51.79,51.71,51.71,14700.0,44.9584,44.9584,44.8889,44.8889,14700.0
2013-05-20 12:50:00,51.71,51.73,51.65,51.66,13500.0,44.8889,44.9063,44.8368,44.8455,13500.0
2013-05-20 13:00:00,51.66,51.68,51.62,51.67,8000.0,44.8455,44.8629,44.8108,44.8542,8000.0
2013-05-20 13:10:00,51.66,51.68,51.61,51.62,13800.0,44.8455,44.8629,44.8021,44.8108,13800.0
2013-05-20 13:20:00,51.6,51.66,51.59,51.65,20400.0,44.7934,44.8455,44.7848,44.8368,20400.0
2013-05-20 13:30:00,51.65,51.66,51.62,51.64,6600.0,44.8368,44.8455,44.8108,44.8282,6600.0
2013-05-20 13:40:00,51.62,51.71,51.57,51.71,12400.0,44.8108,44.8889,44.7674,44.8889,12400.0
2013-05-20 13:50:00,51.72,51.93,51.72,51.91,24200.0,44.8976,45.0799,44.8976,45.0625,24200.0
2013-05-20 14:00:00,51.91,51.93,51.83,51.9,26000.0,45.0625,45.0799,44.9931,45.0539,26000.0
2013-05-20 14:10:00,51.9,51.91,51.66,51.66,11400.0,45.0539,45.0625,44.8455,44.8455,11400.0
2013-05-20 14:20:00,51.66,51.73,51.65,51.7,16000.0,44.8455,44.9063,44.8368,44.8802,16000.0
2013-05-20 14:30:00,51.7,51.72,51.6,51.6,13400.0,44.8802,44.8976,44.7934,44.7934,13400.0
2013-05-20 14:40:00,51.59,51.61,51.52,51.57,18100.0,44.7848,44.8021,44.724,44.7674,18100.0
2013-05-20 14:50:00,51.57,51.61,51.56,51.56,7300.0,44.7674,44.8021,44.7587,44.7587,7300.0
2013-05-20 15:00:00,51.56,51.6,51.54,51.55,26800.0,44.7587,44.7934,44.7414,44.75,26800.0
2013-05-20 15:10:00,51.55,51.59,51.48,51.51,35200.0,44.75,44.7848,44.6893,44.7153,35200.0
2013-05-20 15:20:00,51.5,51.52,51.37,51.52,37100.0,44.7066,44.724,44.5938,44.724,37100.0
2013-05-20 15:30:00,51.53,51.55,51.41,51.41,34900.0,44.7327,44.75,44.6285,44.6285,34900.0
2013-05-20 15:40:00,51.41,51.56,51.41,51.55,119600.0,44.6285,44.7587,44.6285,44.75,119600.0
2013-05-20 15:50:00,51.55,51.62,51.39,51.45,189400.0,44.75,44.8108,44.6111,44.6632,189400.0
2013-05-21 09:30:00,51.45,51.54,51.32,51.35,22700.0,44.6632,44.7414,44.5504,44.5764,22700.0
2013-05-21 09:40:00,51.33,51.46,51.25,51.39,21200.0,44.5591,44.6719,44.4896,44.6111,21200.0
2013-05-21 09:50:00,51.39,51.78,51.39,51.78,33500.0,44.6111,44.9497,44.6111,44.9497,33500.0
2013-05-21 10:00:00,51.75,51.86,51.51,51.55,18200.0,44.9237,45.0191,44.7153,44.75,18200.0
2013-05-21 10:10:00,51.58,51.64,51.4,51.57,14100.0,44.7761,44.8282,44.6198,44.7674,14100.0
2013-05-21 10:20:00,51.54,51.67,51.41,51.49,37700.0,44.7414,44.8542,44.6285,44.6979,37700.0
2013-05-21 10:30:00,51.45,51.68,51.38,51.68,24100.0,44.6632,44.8629,44.6025,44.8629,24100.0
2013-05-21 10:40:00,51.68,51.74,51.49,51.59,72200.0,44.8629,44.915,44.6979,44.7848,72200.0
2013-05-21 10:50:00,51.57,51.61,51.5,51.55,33700.0,44.7674,44.8021,44.7066,44.75,33700.0
2013-05-21 11:00:00,51.55,51.62,51.43,51.56,32800.0,44.75,44.8108,44.6459,44.7587,32800.0
2013-05-21 11:10:00,51.57,51.57,51.45,51.45,6700.0,44.7674,44.7674,44.6632,44.6632,6700.0
2013-05-21 11:20:00,51.45,51.6,51.45,51.6,10800.0,44.6632,44.7934,44.6632,44.7934,10800.0
2013-05-21 11:30:00,51.6,51.81,51.59,51.79,42900.0,44.7934,44.9757,44.7848,44.9584,42900.0
2013-05-21 11:40:00,51.74,51.77,51.64,51.73,27100.0,44.915,44.941,44.8282,44.9063,27100.0
2013-05-21 11:50:00,51.75,51.85,51.73,51.8,13200.0,44.9237,45.0105,44.9063,44.9671,13200.0
2013-05-21 12:00:00,51.79,51.99,51.79,51.98,42200.0,44.9584,45.132,44.9584,45.1233,42200.0
2013-05-21 12:10:00,51.97,52.0,51.86,51.91,15000.0,45.1146,45.1407,45.0191,45.0625,15000.0
2013-05-21 12:20:00,51.92,52.01,51.92,51.99,54600.0,45.0712,45.1494,45.0712,45.132,54600.0
2013-05-21 12:30:00,51.99,52.0,51.94,52.0,15200.0,45.132,45.1407,45.0886,45.1407,15200.0
2013-05-21 12:40:00,52.0,52.06,51.99,52.04,26800.0,45.1407,45.1928,45.132,45.1754,26800.0
2013-05-21 12:50:00,52.04,52.06,52.0,52.03,14300.0,45.1754,45.1928,45.1407,45.1667,14300.0
2013-05-21 13:00:00,52.02,52.26,52.02,52.2,65000.0,45.158,45.3664,45.158,45.3143,65000.0
2013-05-21 13:10:00,52.2,52.25,52.18,52.23,28800.0,45.3143,45.3577,45.2969,45.3403,28800.0
2013-05-21 13:20:00,52.23,52.25,52.2,52.24,37500.0,45.3403,45.3577,45.3143,45.349,37500.0
2013-05-21 13:30:00,52.24,52.25,52.12,52.12,38400.0,45.349,45.3577,45.2448,45.2448,38400.0
2013-05-21 13:40:00,52.12,52.15,52.07,52.15,18800.0,45.2448,45.2709,45.2014,45.2709,18800.0
2013-05-21 13:50:00,52.15,52.19,52.15,52.17,26900.0,45.2709,45.3056,45.2709,45.2882,26900.0
2013-05-21 14:00:00,52.17,52.18,52.13,52.16,33200.0,45.2882,45.2969,45.2535,45.2796,33200.0
2013-05-21 14:10:00,52.16,52.16,52.07,52.14,25400.0,45.2796,45.2796,45.2014,45.2622,25400.0
2013-05-21 14:20:00,52.12,52.16,52.07,52.11,17200.0,45.2448,45.2796,45.2014,45.2362,17200.0
2013-05-21 14:30:00,52.09,52.16,52.08,52.14,38400.0,45.2188,45.2796,45.2101,45.2622,38400.0
2013-05-21 14:40:00,52.14,52.14,52.04,52.1,40000.0,45.2622,45.2622,45.1754,45.2275,40000.0
2013-05-21 14:50:00,52.1,52.15,52.1,52.13,15700.0,45.2275,45.2709,45.2275,45.2535,15700.0
2013-05-21 15:00:00,52.13,52.15,52.03,52.09,28500.0,45.2535,45.2709,45.1667,45.2188,28500.0
2013-05-21 15:10:00,52.09,52.12,51.93,51.96,61300.0,45.2188,45.2448,45.0799,45.106,61300.0
2013-05-21 15:20:00,51.96,51.99,51.93,51.94,25400.0,45.106,45.132,45.0799,45.0886,25400.0
2013-05-21 15:30:00,51.95,52.01,51.95,52.0,29700.0,45.0973,45.1494,45.0973,45.1407,29700.0
2013-05-21 15:40:00,52.01,52.02,51.9,51.95,113200.0,45.1494,45.158,45.0539,45.0973,113200.0
2013-05-21 15:50:00,51.95,52.01,51.84,51.85,402200.0,45.0973,45.1494,45.0018,45.0105,402200.0
2013-05-22 09:30:00,51.84,51.99,51.79,51.86,33800.0,45.0018,45.132,44.9584,45.0191,33800.0
2013-05-22 09:40:00,51.85,51.98,51.76,51.93,43600.0,45.0105,45.1233,44.9323,45.0799,43600.0
2013-05-22 09:50:00,51.92,52.1,51.92,52.07,45400.0,45.0712,45.2275,45.0712,45.2014,45400.0
2013-05-22 10:00:00,52.08,52.22,52.04,52.1,38000.0,45.2101,45.3317,45.1754,45.2275,38000.0
2013-05-22 10:10:00,52.11,52.23,52.11,52.19,27700.0,45.2362,45.3403,45.2362,45.3056,27700.0
2013-05-22 10:20:00,52.2,52.42,52.18,52.38,74900.0,45.3143,45.5053,45.2969,45.4705,74900.0
2013-05-22 10:30:00,52.39,52.4,52.04,52.08,88000.0,45.4792,45.4879,45.1754,45.2101,88000.0
2013-05-22 10:40:00,52.08,52.19,51.94,51.95,73000.0,45.2101,45.3056,45.0886,45.0973,73000.0
2013-05-22 10:50:00,51.94,52.04,51.67,51.73,60000.0,45.0886,45.1754,44.8542,44.9063,60000.0
2013-05-22 11:00:00,51.72,51.95,51.6,51.93,29500.0,44.8976,45.0973,44.7934,45.0799,29500.0
2013-05-22 11:10:00,51.93,52.12,51.87,52.06,67900.0,45.0799,45.2448,45.0278,45.1928,67900.0
2013-05-22 11:20:00,52.05,52.11,52.0,52.09,33200.0,45.1841,45.2362,45.1407,45.2188,33200.0
2013-05-22 11:30:00,52.09,52.17,51.97,52.07,32800.0,45.2188,45.2882,45.1146,45.2014,32800.0
2013-05-22 11:40:00,52.06,52.28,52.02,52.24,52200.0,45.1928,45.3837,45.158,45.349,52200.0
2013-05-22 11:50:00,52.24,52.25,52.16,52.16,27100.0,45.349,45.3577,45.2796,45.2796,27100.0
2013-05-22 12:00:00,52.17,52.19,52.03,52.05,28000.0,45.2882,45.3056,45.1667,45.1841,28000.0
2013-05-22 12:10:00,52.05,52.05,51.95,51.95,18200.0,45.1841,45.1841,45.0973,45.0973,18200.0
2013-05-22 12:20:00,51.95,52.0,51.83,51.84,26300.0,45.0973,45.1407,44.9931,45.0018,26300.0
2013-05-22 12:30:00,51.81,51.86,51.75,51.85,31000.0,44.9757,45.0191,44.9237,45.0105,31000.0
2013-05-22 12:40:00,51.87,51.94,51.81,51.81,20100.0,45.0278,45.0886,44.9757,44.9757,20100.0
2013-05-22 12:50:00,51.81,52.0,51.8,52.0,28200.0,44.9757,45.1407,44.9671,45.1407,28200.0
2013-05-22 13:00:00,52.02,52.02,51.86,51.9,32400.0,45.158,45.158,45.0191,45.0539,32400.0
2013-05-22 13:10:00,51.89,51.92,51.75,51.75,44500.0,45.0452,45.0712,44.9237,44.9237,44500.0
2013-05-22 13:20:00,51.76,51.76,51.49,51.64,34200.0,44.9323,44.9323,44.6979,44.8282,34200.0
2013-05-22 13:30:00,51.63,51.7,51.55,51.58,44900.0,44.8195,44.8802,44.75,44.7761,44900.0
2013-05-22 13:40:00,51.59,51.67,51.51,51.56,75700.0,44.7848,44.8542,44.7153,44.7587,75700.0
2013-05-22 13:50:00,51.56,51.62,51.5,51.59,19800.0,44.7587,44.8108,44.7066,44.7848,19800.0
2013-05-22 14:00:00,51.59,51.65,51.32,51.44,37200.0,44.7848,44.8368,44.5504,44.6545,37200.0
2013-05-22 14:10:00,51.42,51.42,51.19,51.22,38500.0,44.6372,44.6372,44.4375,44.4636,38500.0
2013-05-22 14:20:00,51.22,51.37,51.22,51.3,29000.0,44.4636,44.5938,44.4636,44.533,29000.0
2013-05-22 14:30:00,51.26,51.37,51.2,51.28,33600.0,44.4983,44.5938,44.4462,44.5156,33600.0
2013-05-22 14:40:00,51.28,51.38,51.25,51.35,17400.0,44.5156,44.6025,44.4896,44.5764,17400.0
2013-05-22 14:50:00,51.37,51.42,51.35,51.39,18500.0,44.5938,44.6372,44.5764,44.6111,18500.0
2013-05-22 15:00:00,51.4,51.46,51.37,51.45,59600.0,44.6198,44.6719,44.5938,44.6632,59600.0
2013-05-22 15:10:00,51.46,51.52,51.37,51.41,55100.0,44.6719,44.724,44.5938,44.6285,55100.0
2013-05-22 15:20:00,51.41,51.46,51.31,51.32,54600.0,44.6285,44.6719,44.5417,44.5504,54600.0
2013-05-22 15:30:00,51.3,51.44,51.26,51.44,61200.0,44.533,44.6545,44.4983,44.6545,61200.0
2013-05-22 15:40:00,51.45,51.52,51.42,51.48,87300.0,44.6632,44.724,44.6372,44.6893,87300.0
2013-05-22 15:50:00,51.48,51.51,51.37,51.5,256700.0,44.6893,44.7153,44.5938,44.7066,256700.0
2013-05-23 09:30:00,51.15,51.3,50.93,50.93,44200.0,44.4028,44.533,44.2118,44.2118,44200.0
2013-05-23 09:40:00,50.95,51.08,50.95,51.0,17600.0,44.2292,44.342,44.2292,44.2726,17600.0
2013-05-23 09:50:00,51.0,51.19,50.95,50.98,42000.0,44.2726,44.4375,44.2292,44.2552,42000.0
2013-05-23 10:00:00,51.0,51.1,50.88,51.08,22300.0,44.2726,44.3594,44.1684,44.342,22300.0
2013-05-23 10:10:00,51.06,51.1,50.98,51.1,28500.0,44.3247,44.3594,44.2552,44.3594,28500.0
2013-05-23 10:20:00,51.1,51.1,51.0,51.07,9000.0,44.3594,44.3594,44.2726,44.3334,9000.0
2013-05-23 10:30:00,51.08,51.1,51.0,51.02,29800.0,44.342,44.3594,44.2726,44.2899,29800.0
2013-05-23 10:40:00,51.03,51.04,50.83,50.86,23900.0,44.2986,44.3073,44.125,44.1511,23900.0
2013-05-23 10:50:00,50.85,50.96,50.85,50.92,21900.0,44.1424,44.2379,44.1424,44.2031,21900.0
2013-05-23 11:00:00,50.92,51.1,50.87,51.09,15500.0,44.2031,44.3594,44.1597,44.3507,15500.0
2013-05-23 11:10:00,51.09,51.35,51.09,51.25,105400.0,44.3507,44.5764,44.3507,44.4896,105400.0
2013-05-23 11:20:00,51.26,51.52,51.23,51.23,46700.0,44.4983,44.724,44.4722,44.4722,46700.0
2013-05-23 11:30:00,51.2,51.31,51.14,51.19,33600.0,44.4462,44.5417,44.3941,44.4375,33600.0
2013-05-23 11:40:00,51.18,51.19,51.06,51.06,15600.0,44.4288,44.4375,44.3247,44.3247,15600.0
2013-05-23 11:50:00,51.06,51.28,51.05,51.26,26400.0,44.3247,44.5156,44.316,44.4983,26400.0
2013-05-23 12:00:00,51.27,51.52,51.27,51.45,49600.0,44.507,44.724,44.507,44.6632,49600.0
2013-05-23 12:10:00,51.44,51.49,51.2,51.22,42100.0,44.6545,44.6979,44.4462,44.4636,42100.0
2013-05-23 12:20:00,51.22,51.27,51.19,51.26,29900.0,44.4636,44.507,44.4375,44.4983,29900.0
2013-05-23 12:30:00,51.26,51.36,51.22,51.28,31800.0,44.4983,44.5851,44.4636,44.5156,31800.0
2013-05-23 12:40:00,51.28,51.37,51.26,51.37,27700.0,44.5156,44.5938,44.4983,44.5938,27700.0
2013-05-23 12:50:00,51.37,51.54,51.32,51.5,26200.0,44.5938,44.7414,44.5504,44.7066,26200.0
2013-05-23 13:00:00,51.5,51.52,51.38,51.38,16700.0,44.7066,44.724,44.6025,44.6025,16700.0
2013-05-23 13:10:00,51.38,51.46,51.36,51.44,25000.0,44.6025,44.6719,44.5851,44.6545,25000.0
2013-05-23 13:20:00,51.44,51.46,51.37,51.38,20200.0,44.6545,44.6719,44.5938,44.6025,20200.0
2013-05-23 13:30:00,51.38,51.46,51.36,51.44,18600.0,44.6025,44.6719,44.5851,44.6545,18600.0
2013-05-23 13:40:00,51.44,51.44,51.31,51.38,15000.0,44.6545,44.6545,44.5417,44.6025,15000.0
2013-05-23 13:50:00,51.39,51.52,51.37,51.5,16500.0,44.6111,44.724,44.5938,44.7066,16500.0
2013-05-23 14:00:00,51.5,51.69,51.48,51.68,15300.0,44.7066,44.8716,44.6893,44.8629,15300.0
2013-05-23 14:10:00,51.67,51.82,51.67,51.73,39600.0,44.8542,44.9844,44.8542,44.9063,39600.0
2013-05-23 14:20:00,51.75,51.75,51.61,51.61,42600.0,44.9237,44.9237,44.8021,44.8021,42600.0
2013-05-23 14:30:00,51.61,51.61,51.56,51.58,9300.0,44.8021,44.8021,44.7587,44.7761,9300.0
2013-05-23 14:40:00,51.59,51.75,51.57,51.75,25500.0,44.7848,44.9237,44.7674,44.9237,25500.0
2013-05-23 14:50:00,51.76,51.76,51.66,51.72,32600.0,44.9323,44.9323,44.8455,44.8976,32600.0
2013-05-23 15:00:00,51.72,51.83,51.7,51.81,49000.0,44.8976,44.9931,44.8802,44.9757,49000.0
2013-05-23 15:10:00,51.81,51.92,51.59,51.67,49400.0,44.9757,45.0712,44.7848,44.8542,49400.0
2013-05-23 15:20:00,51.68,51.79,51.68,51.75,36000.0,44.8629,44.9584,44.8629,44.9237,36000.0
2013-05-23 15:30:00,51.75,51.79,51.65,51.66,44600.0,44.9237,44.9584,44.8368,44.8455,44600.0
2013-05-23 15:40:00,51.67,51.87,51.67,51.82,84700.0,44.8542,45.0278,44.8542,44.9844,84700.0
2013-05-23 15:50:00,51.81,51.94,51.8,51.86,182200.0,44.9757,45.0886,44.9671,45.0191,182200.0
2013-05-24 09:30:00,51.68,51.68,51.48,51.52,29400.0,44.8629,44.8629,44.6893,44.724,29400.0
2013-05-24 09:40:00,51.51,51.69,51.43,51.58,24300.0,44.7153,44.8716,44.6459,44.7761,24300.0
2013-05-24 09:50:00,51.54,51.72,51.49,51.69,24400.0,44.7414,44.8976,44.6979,44.8716,24400.0
2013-05-24 10:00:00,51.67,51.69,51.55,51.65,43100.0,44.8542,44.8716,44.75,44.8368,43100.0
2013-05-24 10:10:00,51.65,51.74,51.61,51.73,15000.0,44.8368,44.915,44.8021,44.9063,15000.0
2013-05-24 10:20:00,51.73,51.87,51.73,51.85,24600.0,44.9063,45.0278,44.9063,45.0105,24600.0
2013-05-24 10:30:00,51.86,51.98,51.84,51.95,20400.0,45.0191,45.1233,45.0018,45.0973,20400.0
2013-05-24 10:40:00,51.96,52.05,51.96,52.01,65800.0,45.106,45.1841,45.106,45.1494,65800.0
2013-05-24 10:50:00,52.01,52.11,51.99,52.09,30100.0,45.1494,45.2362,45.132,45.2188,30100.0
2013-05-24 11:00:00,52.09,52.09,51.99,52.09,19000.0,45.2188,45.2188,45.132,45.2188,19000.0
2013-05-24 11:10:00,52.09,52.43,52.09,52.43,67000.0,45.2188,45.514,45.2188,45.514,67000.0
2013-05-24 11:20:00,52.42,52.5,52.3,52.32,86300.0,45.5053,45.5747,45.4011,45.4185,86300.0
2013-05-24 11:30:00,52.31,52.43,52.31,52.4,19200.0,45.4098,45.514,45.4098,45.4879,19200.0
2013-05-24 11:40:00,52.4,52.55,52.4,52.53,19500.0,45.4879,45.6181,45.4879,45.6008,19500.0
2013-05-24 11:50:00,52.53,52.66,52.52,52.61,78400.0,45.6008,45.7136,45.5921,45.6702,78400.0
2013-05-24 12:00:00,52.61,52.8,52.61,52.74,110700.0,45.6702,45.8351,45.6702,45.7831,110700.0
2013-05-24 12:10:00,52.73,52.75,52.54,52.61,158900.0,45.7744,45.7917,45.6094,45.6702,158900.0
2013-05-24 12:20:00,52.59,52.63,52.49,52.55,54400.0,45.6528,45.6876,45.566,45.6181,54400.0
2013-05-24 12:30:00,52.55,52.69,52.52,52.66,50000.0,45.6181,45.7397,45.5921,45.7136,50000.0
2013-05-24 12:40:00,52.65,52.67,52.57,52.67,23500.0,45.7049,45.7223,45.6355,45.7223,23500.0
2013-05-24 12:50:00,52.67,52.86,52.67,52.76,45900.0,45.7223,45.8872,45.7223,45.8004,45900.0
2013-05-24 13:00:00,52.75,52.75,52.64,52.73,44800.0,45.7917,45.7917,45.6963,45.7744,44800.0
2013-05-24 13:10:00,52.72,52.86,52.69,52.8,71200.0,45.7657,45.8872,45.7397,45.8351,71200.0
2013-05-24 13:20:00,52.81,52.84,52.79,52.84,26700.0,45.8438,45.8699,45.8265,45.8699,26700.0
2013-05-24 13:30:00,52.84,52.85,52.75,52.77,47300.0,45.8699,45.8786,45.7917,45.8091,47300.0
2013-05-24 13:40:00,52.78,52.79,52.73,52.78,21700.0,45.8178,45.8265,45.7744,45.8178,21700.0
2013-05-24 13:50:00,52.78,52.83,52.74,52.83,47800.0,45.8178,45.8612,45.7831,45.8612,47800.0
2013-05-24 14:00:00,52.82,52.87,52.79,52.87,47100.0,45.8525,45.8959,45.8265,45.8959,47100.0
2013-05-24 14:10:00,52.87,52.95,52.84,52.95,60000.0,45.8959,45.9654,45.8699,45.9654,60000.0
2013-05-24 14:20:00,52.94,52.94,52.8,52.87,33000.0,45.9567,45.9567,45.8351,45.8959,33000.0
2013-05-24 14:30:00,52.85,52.86,52.8,52.83,44900.0,45.8786,45.8872,45.8351,45.8612,44900.0
2013-05-24 14:40:00,52.84,52.94,52.83,52.88,33500.0,45.8699,45.9567,45.8612,45.9046,33500.0
2013-05-24 14:50:00,52.87,53.0,52.84,53.0,68500.0,45.8959,46.0088,45.8699,46.0088,68500.0
2013-05-24 15:00:00,52.99,53.0,52.89,52.95,45800.0,46.0001,46.0088,45.9133,45.9654,45800.0
2013-05-24 15:10:00,52.95,52.95,52.92,52.95,63500.0,45.9654,45.9654,45.9393,45.9654,63500.0
2013-05-24 15:20:00,52.95,52.95,52.91,52.91,106000.0,45.9654,45.9654,45.9306,45.9306,106000.0
2013-05-24 15:30:00,52.91,52.91,52.85,52.9,93600.0,45.9306,45.9306,45.8786,45.922,93600.0
2013-05-24 15:40:00,52.89,52.95,52.85,52.91,83500.0,45.9133,45.9654,45.8786,45.9306,83500.0
2013-05-24 15:50:00,52.91,53.02,52.85,53.01,163800.0,45.9306,46.0261,45.8786,46.0174,163800.0
2013-05-28 09:30:00,53.48,53.97,53.33,53.93,129900.0,46.4254,46.8508,46.2952,46.8161,129900.0
2013-05-28 09:40:00,53.93,54.0,53.78,53.91,114700.0,46.8161,46.8769,46.6859,46.7987,114700.0
2013-05-28 09:50:00,53.93,53.97,53.8,53.89,41800.0,46.8161,46.8508,46.7032,46.7814,41800.0
2013-05-28 10:00:00,53.91,54.2,53.91,54.06,62700.0,46.7987,47.0505,46.7987,46.9289,62700.0
2013-05-28 10:10:00,54.06,54.07,53.91,53.95,46200.0,46.9289,46.9376,46.7987,46.8334,46200.0
2013-05-28 10:20:00,53.94,53.94,53.72,53.77,48300.0,46.8248,46.8248,46.6338,46.6772,48300.0
2013-05-28 10:30:00,53.77,53.77,53.53,53.54,35200.0,46.6772,46.6772,46.4689,46.4775,35200.0
2013-05-28 10:40:00,53.54,53.85,53.46,53.74,100200.0,46.4775,46.7466,46.4081,46.6512,100200.0
2013-05-28 10:50:00,53.75,53.75,53.47,53.53,29200.0,46.6598,46.6598,46.4168,46.4689,29200.0
2013-05-28 11:00:00,53.52,53.52,53.39,53.43,17000.0,46.4602,46.4602,46.3473,46.382,17000.0
2013-05-28 11:10:00,53.41,53.41,53.33,53.34,15300.0,46.3647,46.3647,46.2952,46.3039,15300.0
2013-05-28 11:20:00,53.35,53.58,53.32,53.45,67700.0,46.3126,46.5123,46.2866,46.3994,67700.0
2013-05-28 11:30:00,53.45,53.46,53.12,53.13,35800.0,46.3994,46.4081,46.1129,46.1216,35800.0
2013-05-28 11:40:00,53.14,53.27,53.08,53.18,23200.0,46.1303,46.2431,46.0782,46.165,23200.0
2013-05-28 11:50:00,53.18,53.4,53.17,53.37,41200.0,46.165,46.356,46.1563,46.33,41200.0
2013-05-28 12:00:00,53.36,53.47,53.34,53.47,16500.0,46.3213,46.4168,46.3039,46.4168,16500.0
2013-05-28 12:10:00,53.47,53.54,53.46,53.49,19400.0,46.4168,46.4775,46.4081,46.4341,19400.0
2013-05-28 12:20:00,53.5,53.58,53.5,53.54,12600.0,46.4428,46.5123,46.4428,46.4775,12600.0
2013-05-28 12:30:00,53.53,53.7,53.5,53.7,13500.0,46.4689,46.6164,46.4428,46.6164,13500.0
2013-05-28 12:40:00,53.69,53.83,53.61,53.63,70500.0,46.6077,46.7293,46.5383,46.5557,70500.0
2013-05-28 12:50:00,53.64,53.65,53.43,53.65,80500.0,46.5643,46.573,46.382,46.573,80500.0
2013-05-28 13:00:00,53.63,53.66,53.49,53.53,27800.0,46.5557,46.5817,46.4341,46.4689,27800.0
2013-05-28 13:10:00,53.52,53.55,53.49,53.51,23100.0,46.4602,46.4862,46.4341,46.4515,23100.0
2013-05-28 13:20:00,53.5,53.54,53.42,53.43,30000.0,46.4428,46.4775,46.3734,46.382,30000.0
2013-05-28 13:30:00,53.43,53.52,53.33,53.51,28100.0,46.382,46.4602,46.2952,46.4515,28100.0
2013-05-28 13:40:00,53.5,53.54,53.47,53.5,76500.0,46.4428,46.4775,46.4168,46.4428,76500.0
2013-05-28 13:50:00,53.51,53.52,53.43,53.48,33100.0,46.4515,46.4602,46.382,46.4254,33100.0
2013-05-28 14:00:00,53.47,53.59,53.47,53.56,48900.0,46.4168,46.5209,46.4168,46.4949,48900.0
2013-05-28 14:10:00,53.57,53.59,53.49,53.53,63400.0,46.5036,46.5209,46.4341,46.4689,63400.0
2013-05-28 14:20:00,53.52,53.52,53.44,53.51,82500.0,46.4602,46.4602,46.3907,46.4515,82500.0
2013-05-28 14:30:00,53.49,53.53,53.47,53.48,23100.0,46.4341,46.4689,46.4168,46.4254,23100.0
2013-05-28 14:40:00,53.49,53.55,53.42,53.53,16300.0,46.4341,46.4862,46.3734,46.4689,16300.0
2013-05-28 14:50:00,53.53,53.58,53.5,53.53,14200.0,46.4689,46.5123,46.4428,46.4689,14200.0
2013-05-28 15:00:00,53.52,53.55,53.45,53.49,11800.0,46.4602,46.4862,46.3994,46.4341,11800.0
2013-05-28 15:10:00,53.49,53.6,53.43,53.53,36400.0,46.4341,46.5296,46.382,46.4689,36400.0
2013-05-28 15:20:00,53.53,53.55,53.45,53.5,19400.0,46.4689,46.4862,46.3994,46.4428,19400.0
2013-05-28 15:30:00,53.5,53.59,53.49,53.55,36900.0,46.4428,46.5209,46.4341,46.4862,36900.0
2013-05-28 15:40:00,53.55,53.67,53.55,53.62,102700.0,46.4862,46.5904,46.4862,46.547,102700.0
2013-05-28 15:50:00,53.62,53.62,53.42,53.48,293600.0,46.547,46.547,46.3734,46.4254,293600.0
2013-05-29 09:30:00,53.22,53.28,53.12,53.14,40000.0,46.1997,46.2518,46.1129,46.1303,40000.0
2013-05-29 09:40:00,53.16,53.22,52.98,53.15,35500.0,46.1477,46.1997,45.9914,46.139,35500.0
2013-05-29 09:50:00,53.22,53.32,53.2,53.25,24800.0,46.1997,46.2866,46.1824,46.2258,24800.0
2013-05-29 10:00:00,53.25,53.72,53.25,53.41,79900.0,46.2258,46.6338,46.2258,46.3647,79900.0
2013-05-29 10:10:00,53.4,53.47,53.25,53.26,14100.0,46.356,46.4168,46.2258,46.2345,14100.0
2013-05-29 10:20:00,53.25,53.26,53.09,53.2,33400.0,46.2258,46.2345,46.0869,46.1824,33400.0
2013-05-29 10:30:00,53.18,53.32,53.18,53.27,59500.0,46.165,46.2866,46.165,46.2431,59500.0
2013-05-29 10:40:00,53.26,53.27,53.08,53.1,162800.0,46.2345,46.2431,46.0782,46.0956,162800.0
2013-05-29 10:50:00,53.12,53.21,53.06,53.06,168700.0,46.1129,46.1911,46.0608,46.0608,168700.0
2013-05-29 11:00:00,53.06,53.14,53.0,53.11,57000.0,46.0608,46.1303,46.0088,46.1043,57000.0
2013-05-29 11:10:00,53.11,53.19,53.07,53.18,41300.0,46.1043,46.1737,46.0695,46.165,41300.0
2013-05-29 11:20:00,53.18,53.46,53.18,53.37,36200.0,46.165,46.4081,46.165,46.33,36200.0
2013-05-29 11:30:00,53.38,53.58,53.38,53.55,23700.0,46.3386,46.5123,46.3386,46.4862,23700.0
2013-05-29 11:40:00,53.55,53.56,53.42,53.56,39300.0,46.4862,46.4949,46.3734,46.4949,39300.0
2013-05-29 11:50:00,53.54,53.63,53.48,53.56,45100.0,46.4775,46.5557,46.4254,46.4949,45100.0
2013-05-29 12:00:00,53.56,53.75,53.55,53.69,86900.0,46.4949,46.6598,46.4862,46.6077,86900.0
2013-05-29 12:10:00,53.69,53.75,53.64,53.75,36900.0,46.6077,46.6598,46.5643,46.6598,36900.0
2013-05-29 12:20:00,53.75,53.75,53.71,53.73,29200.0,46.6598,46.6598,46.6251,46.6425,29200.0
2013-05-29 12:30:00,53.74,53.75,53.73,53.73,61300.0,46.6512,46.6598,46.6425,46.6425,61300.0
2013-05-29 12:40:00,53.74,53.75,53.63,53.65,28600.0,46.6512,46.6598,46.5557,46.573,28600.0
2013-05-29 12:50:00,53.66,53.71,53.48,53.48,28500.0,46.5817,46.6251,46.4254,46.4254,28500.0
2013-05-29 13:00:00,53.49,53.52,53.39,53.5,24100.0,46.4341,46.4602,46.3473,46.4428,24100.0
2013-05-29 13:10:00,53.5,53.52,53.36,53.48,65900.0,46.4428,46.4602,46.3213,46.4254,65900.0
2013-05-29 13:20:00,53.49,53.62,53.49,53.62,14200.0,46.4341,46.547,46.4341,46.547,14200.0
2013-05-29 13:30:00,53.61,53.72,53.58,53.72,10800.0,46.5383,46.6338,46.5123,46.6338,10800.0
2013-05-29 13:40:00,53.73,53.75,53.72,53.75,25900.0,46.6425,46.6598,46.6338,46.6598,25900.0
2013-05-29 13:50:00,53.75,53.76,53.73,53.75,47800.0,46.6598,46.6685,46.6425,46.6598,47800.0
2013-05-29 14:00:00,53.75,53.75,53.73,53.74,74100.0,46.6598,46.6598,46.6425,46.6512,74100.0
2013-05-29 14:10:00,53.75,53.89,53.74,53.83,41400.0,46.6598,46.7814,46.6512,46.7293,41400.0
2013-05-29 14:20:00,53.8,53.8,53.59,53.62,20700.0,46.7032,46.7032,46.5209,46.547,20700.0
2013-05-29 14:30:00,53.62,53.62,53.53,53.56,29000.0,46.547,46.547,46.4689,46.4949,29000.0
2013-05-29 14:40:00,53.55,53.88,53.53,53.88,75800.0,46.4862,46.7727,46.4689,46.7727,75800.0
2013-05-29 14:50:00,53.84,53.94,53.73,53.74,82500.0,46.738,46.8248,46.6425,46.6512,82500.0
2013-05-29 15:00:00,53.74,53.78,53.7,53.71,39200.0,46.6512,46.6859,46.6164,46.6251,39200.0
2013-05-29 15:10:00,53.72,53.77,53.7,53.7,32900.0,46.6338,46.6772,46.6164,46.6164,32900.0
2013-05-29 15:20:00,53.7,53.78,53.62,53.65,80300.0,46.6164,46.6859,46.547,46.573,80300.0
2013-05-29 15:30:00,53.65,53.68,53.57,53.61,92800.0,46.573,46.5991,46.5036,46.5383,92800.0
2013-05-29 15:40:00,53.6,53.61,53.4,53.5,131400.0,46.5296,46.5383,46.356,46.4428,131400.0
2013-05-29 15:50:00,53.5,53.64,53.47,53.56,199700.0,46.4428,46.5643,46.4168,46.4949,199700.0
2013-05-30 09:30:00,53.65,53.97,53.56,53.77,24400.0,46.573,46.8508,46.4949,46.6772,24400.0
2013-05-30 09:40:00,53.81,54.07,53.6,54.03,76400.0,46.7119,46.9376,46.5296,46.9029,76400.0
2013-05-30 09:50:00,54.02,54.13,53.95,54.0,45900.0,46.8942,46.9897,46.8334,46.8769,45900.0
2013-05-30 10:00:00,54.0,54.05,53.91,53.93,58200.0,46.8769,46.9203,46.7987,46.8161,58200.0
2013-05-30 10:10:00,53.93,54.12,53.93,54.02,82900.0,46.8161,46.981,46.8161,46.8942,82900.0
2013-05-30 10:20:00,54.02,54.04,53.87,53.9,146100.0,46.8942,46.9116,46.764,46.79,146100.0
2013-05-30 10:30:00,53.9,54.0,53.9,54.0,105100.0,46.79,46.8769,46.79,46.8769,105100.0
2013-05-30 10:40:00,54.0,54.04,53.91,53.92,36600.0,46.8769,46.9116,46.7987,46.8074,36600.0
2013-05-30 10:50:00,53.92,53.99,53.8,53.96,36700.0,46.8074,46.8682,46.7032,46.8421,36700.0
2013-05-30 11:00:00,53.97,54.05,53.88,53.98,55600.0,46.8508,46.9203,46.7727,46.8595,55600.0
2013-05-30 11:10:00,53.97,54.02,53.89,53.95,33900.0,46.8508,46.8942,46.7814,46.8334,33900.0
2013-05-30 11:20:00,53.96,53.98,53.91,53.94,27100.0,46.8421,46.8595,46.7987,46.8248,27100.0
2013-05-30 11:30:00,53.95,53.98,53.94,53.96,10600.0,46.8334,46.8595,46.8248,46.8421,10600.0
2013-05-30 11:40:00,53.96,54.01,53.96,54.0,38300.0,46.8421,46.8855,46.8421,46.8769,38300.0
2013-05-30 11:50:00,54.0,54.11,54.0,54.1,32800.0,46.8769,46.9723,46.8769,46.9637,32800.0
2013-05-30 12:00:00,54.1,54.2,54.08,54.11,22300.0,46.9637,47.0505,46.9463,46.9723,22300.0
2013-05-30 12:10:00,54.11,54.17,54.11,54.14,18500.0,46.9723,47.0244,46.9723,46.9984,18500.0
2013-05-30 12:20:00,54.16,54.16,54.06,54.15,47400.0,47.0157,47.0157,46.9289,47.0071,47400.0
2013-05-30 12:30:00,54.15,54.17,53.94,53.95,27700.0,47.0071,47.0244,46.8248,46.8334,27700.0
2013-05-30 12:40:00,53.95,54.08,53.95,54.06,24600.0,46.8334,46.9463,46.8334,46.9289,24600.0
2013-05-30 12:50:00,54.06,54.19,54.04,54.19,32300.0,46.9289,47.0418,46.9116,47.0418,32300.0
2013-05-30 13:00:00,54.18,54.21,54.15,54.16,16700.0,47.0331,47.0592,47.0071,47.0157,16700.0
2013-05-30 13:10:00,54.15,54.21,54.14,54.2,45600.0,47.0071,47.0592,46.9984,47.0505,45600.0
2013-05-30 13:20:00,54.2,54.23,54.2,54.23,31900.0,47.0505,47.0765,47.0505,47.0765,31900.0
2013-05-30 13:30:00,54.23,54.29,54.21,54.21,94100.0,47.0765,47.1286,47.0592,47.0592,94100.0
2013-05-30 13:40:00,54.21,54.26,54.21,54.24,23800.0,47.0592,47.1026,47.0592,47.0852,23800.0
2013-05-30 13:50:00,54.23,54.32,54.19,54.24,33900.0,47.0765,47.1546,47.0418,47.0852,33900.0
2013-05-30 14:00:00,54.24,54.25,54.19,54.19,20800.0,47.0852,47.0939,47.0418,47.0418,20800.0
2013-05-30 14:10:00,54.18,54.36,54.18,54.34,75300.0,47.0331,47.1894,47.0331,47.172,75300.0
2013-05-30 14:20:00,54.34,54.39,54.34,54.39,24600.0,47.172,47.2154,47.172,47.2154,24600.0
2013-05-30 14:30:00,54.39,54.5,54.38,54.44,65000.0,47.2154,47.3109,47.2067,47.2588,65000.0
2013-05-30 14:40:00,54.45,54.55,54.44,54.52,80500.0,47.2675,47.3543,47.2588,47.3283,80500.0
2013-05-30 14:50:00,54.52,54.52,54.42,54.49,72600.0,47.3283,47.3283,47.2415,47.3022,72600.0
2013-05-30 15:00:00,54.49,54.54,54.49,54.53,97800.0,47.3022,47.3456,47.3022,47.3369,97800.0
2013-05-30 15:10:00,54.53,54.64,54.45,54.47,130200.0,47.3369,47.4324,47.2675,47.2849,130200.0
2013-05-30 15:20:00,54.47,54.63,54.43,54.51,94800.0,47.2849,47.4238,47.2501,47.3196,94800.0
2013-05-30 15:30:00,54.51,54.62,54.5,54.58,107100.0,47.3196,47.4151,47.3109,47.3803,107100.0
2013-05-30 15:40:00,54.57,54.57,54.39,54.4,170000.0,47.3717,47.3717,47.2154,47.2241,170000.0
2013-05-30 15:50:00,54.39,54.47,54.36,54.37,326900.0,47.2154,47.2849,47.1894,47.198,326900.0
2013-05-31 09:30:00,54.1,54.22,53.98,54.21,77600.0,46.9637,47.0678,46.8595,47.0592,77600.0
2013-05-31 09:40:00,54.2,54.42,54.2,54.34,22400.0,47.0505,47.2415,47.0505,47.172,22400.0
2013-05-31 09:50:00,54.35,54.44,54.2,54.28,50800.0,47.1807,47.2588,47.0505,47.1199,50800.0
2013-05-31 10:00:00,54.31,54.31,54.1,54.17,96100.0,47.146,47.146,46.9637,47.0244,96100.0
2013-05-31 10:10:00,54.18,54.2,54.15,54.16,92600.0,47.0331,47.0505,47.0071,47.0157,92600.0
2013-05-31 10:20:00,54.16,54.2,54.15,54.18,114800.0,47.0157,47.0505,47.0071,47.0331,114800.0
2013-05-31 10:30:00,54.15,54.25,54.15,54.25,72400.0,47.0071,47.0939,47.0071,47.0939,72400.0
2013-05-31 10:40:00,54.25,54.27,54.15,54.16,110300.0,47.0939,47.1112,47.0071,47.0157,110300.0
2013-05-31 10:50:00,54.15,54.19,53.76,53.83,52500.0,47.0071,47.0418,46.6685,46.7293,52500.0
2013-05-31 11:00:00,53.84,54.17,53.82,54.14,37800.0,46.738,47.0244,46.7206,46.9984,37800.0
2013-05-31 11:10:00,54.14,54.24,53.97,53.98,66400.0,46.9984,47.0852,46.8508,46.8595,66400.0
2013-05-31 11:20:00,53.98,54.04,53.95,53.96,38500.0,46.8595,46.9116,46.8334,46.8421,38500.0
2013-05-31 11:30:00,53.93,53.97,53.66,53.78,31500.0,46.8161,46.8508,46.5817,46.6859,31500.0
2013-05-31 11:40:00,53.76,53.76,53.69,53.71,7600.0,46.6685,46.6685,46.6077,46.6251,7600.0
2013-05-31 11:50:00,53.7,53.81,53.68,53.78,46100.0,46.6164,46.7119,46.5991,46.6859,46100.0
2013-05-31 12:00:00,53.78,53.78,53.65,53.72,73800.0,46.6859,46.6859,46.573,46.6338,73800.0
2013-05-31 12:10:00,53.73,53.73,53.54,53.54,30100.0,46.6425,46.6425,46.4775,46.4775,30100.0
2013-05-31 12:20:00,53.53,53.59,53.48,53.54,26900.0,46.4689,46.5209,46.4254,46.4775,26900.0
2013-05-31 12:30:00,53.54,53.54,53.44,53.46,35600.0,46.4775,46.4775,46.3907,46.4081,35600.0
2013-05-31 12:40:00,53.45,53.52,53.41,53.41,26500.0,46.3994,46.4602,46.3647,46.3647,26500.0
2013-05-31 12:50:00,53.4,53.41,53.27,53.32,78300.0,46.356,46.3647,46.2431,46.2866,78300.0
2013-05-31 13:00:00,53.32,53.37,53.31,53.33,37500.0,46.2866,46.33,46.2779,46.2952,37500.0
2013-05-31 13:10:00,53.33,53.36,53.21,53.23,23400.0,46.2952,46.3213,46.1911,46.2084,23400.0
2013-05-31 13:20:00,53.23,53.28,53.23,53.26,30100.0,46.2084,46.2518,46.2084,46.2345,30100.0
2013-05-31 13:30:00,53.26,53.28,53.07,53.2,89800.0,46.2345,46.2518,46.0695,46.1824,89800.0
2013-05-31 13:40:00,53.21,53.24,53.17,53.19,66200.0,46.1911,46.2171,46.1563,46.1737,66200.0
2013-05-31 13:50:00,53.19,53.21,53.11,53.12,42700.0,46.1737,46.1911,46.1043,46.1129,42700.0
2013-05-31 14:00:00,53.13,53.13,52.83,52.85,111700.0,46.1216,46.1216,45.8612,45.8786,111700.0
2013-05-31 14:10:00,52.85,52.88,52.66,52.76,74000.0,45.8786,45.9046,45.7136,45.8004,74000.0
2013-05-31 14:20:00,52.76,53.01,52.75,52.98,103300.0,45.8004,46.0174,45.7917,45.9914,103300.0
2013-05-31 14:30:00,52.98,53.1,52.96,53.0,85300.0,45.9914,46.0956,45.974,46.0088,85300.0
2013-05-31 14:40:00,53.0,53.05,52.94,53.03,88200.0,46.0088,46.0522,45.9567,46.0348,88200.0
2013-05-31 14:50:00,53.05,53.12,52.89,52.9,66300.0,46.0522,46.1129,45.9133,45.922,66300.0
2013-05-31 15:00:00,52.89,53.14,52.89,53.14,115100.0,45.9133,46.1303,45.9133,46.1303,115100.0
2013-05-31 15:10:00,53.14,53.21,53.07,53.08,70600.0,46.1303,46.1911,46.0695,46.0782,70600.0
2013-05-31 15:20:00,53.08,53.27,53.08,53.1,69900.0,46.0782,46.2431,46.0782,46.0956,69900.0
2013-05-31 15:30:00,53.1,53.15,52.98,53.08,99600.0,46.0956,46.139,45.9914,46.0782,99600.0
2013-05-31 15:40:00,53.09,53.16,53.06,53.09,145800.0,46.0869,46.1477,46.0608,46.0869,145800.0
2013-05-31 15:50:00,53.1,53.26,53.04,53.04,381700.0,46.0956,46.2345,46.0435,46.0435,381700.0
2013-06-03 09:30:00,53.32,53.32,52.71,52.71,65200.0,46.2866,46.2866,45.757,45.757,65200.0
2013-06-03 09:40:00,52.71,52.81,52.56,52.56,44900.0,45.757,45.8438,45.6268,45.6268,44900.0
2013-06-03 09:50:00,52.56,52.69,52.5,52.53,89800.0,45.6268,45.7397,45.5747,45.6008,89800.0
2013-06-03 10:00:00,52.51,52.64,52.28,52.48,84300.0,45.5834,45.6963,45.3837,45.5574,84300.0
2013-06-03 10:10:00,52.5,52.82,52.5,52.78,45300.0,45.5747,45.8525,45.5747,45.8178,45300.0
2013-06-03 10:20:00,52.77,52.78,52.48,52.66,47400.0,45.8091,45.8178,45.5574,45.7136,47400.0
2013-06-03 10:30:00,52.66,52.67,52.38,52.41,39700.0,45.7136,45.7223,45.4705,45.4966,39700.0
2013-06-03 10:40:00,52.41,52.42,52.19,52.39,87100.0,45.4966,45.5053,45.3056,45.4792,87100.0
2013-06-03 10:50:00,52.39,52.68,52.39,52.67,45700.0,45.4792,45.731,45.4792,45.7223,45700.0
2013-06-03 11:00:00,52.68,52.71,52.45,52.55,43000.0,45.731,45.757,45.5313,45.6181,43000.0
2013-06-03 11:10:00,52.55,52.62,52.46,52.56,31900.0,45.6181,45.6789,45.54,45.6268,31900.0
2013-06-03 11:20:00,52.55,52.62,52.4,52.5,33800.0,45.6181,45.6789,45.4879,45.5747,33800.0
2013-06-03 11:30:00,52.5,52.6,52.42,52.51,51500.0,45.5747,45.6615,45.5053,45.5834,51500.0
2013-06-03 11:40:00,52.51,52.6,52.48,52.55,37800.0,45.5834,45.6615,45.5574,45.6181,37800.0
2013-06-03 11:50:00,52.55,52.57,52.44,52.52,31200.0,45.6181,45.6355,45.5226,45.5921,31200.0
2013-06-03 12:00:00,52.51,52.55,52.26,52.5,50600.0,45.5834,45.6181,45.3664,45.5747,50600.0
2013-06-03 12:10:00,52.5,52.55,52.29,52.29,30800.0,45.5747,45.6181,45.3924,45.3924,30800.0
2013-06-03 12:20:00,52.3,52.4,52.23,52.26,29100.0,45.4011,45.4879,45.3403,45.3664,29100.0
2013-06-03 12:30:00,52.28,52.3,52.03,52.09,37400.0,45.3837,45.4011,45.1667,45.2188,37400.0
2013-06-03 12:40:00,52.1,52.14,52.09,52.13,41700.0,45.2275,45.2622,45.2188,45.2535,41700.0
2013-06-03 12:50:00,52.13,52.33,52.13,52.31,35800.0,45.2535,45.4271,45.2535,45.4098,35800.0
2013-06-03 13:00:00,52.31,52.46,52.31,52.45,28100.0,45.4098,45.54,45.4098,45.5313,28100.0
2013-06-03 13:10:00,52.46,52.51,52.46,52.5,21500.0,45.54,45.5834,45.54,45.5747,21500.0
2013-06-03 13:20:00,52.49,52.55,52.46,52.51,28200.0,45.566,45.6181,45.54,45.5834,28200.0
2013-06-03 13:30:00,52.51,52.55,52.44,52.48,17500.0,45.5834,45.6181,45.5226,45.5574,17500.0
2013-06-03 13:40:00,52.48,52.51,52.38,52.5,25600.0,45.5574,45.5834,45.4705,45.5747,25600.0
2013-06-03 13:50:00,52.51,52.56,52.5,52.54,24200.0,45.5834,45.6268,45.5747,45.6094,24200.0
2013-06-03 14:00:00,52.54,52.69,52.49,52.67,28600.0,45.6094,45.7397,45.566,45.7223,28600.0
2013-06-03 14:10:00,52.63,52.64,52.49,52.54,21600.0,45.6876,45.6963,45.566,45.6094,21600.0
2013-06-03 14:20:00,52.53,52.57,52.51,52.53,27000.0,45.6008,45.6355,45.5834,45.6008,27000.0
2013-06-03 14:30:00,52.52,52.63,52.5,52.59,32300.0,45.5921,45.6876,45.5747,45.6528,32300.0
2013-06-03 14:40:00,52.6,52.95,52.6,52.89,201600.0,45.6615,45.9654,45.6615,45.9133,201600.0
2013-06-03 14:50:00,52.9,53.12,52.9,52.99,86200.0,45.922,46.1129,45.922,46.0001,86200.0
2013-06-03 15:00:00,53.0,53.02,52.88,52.91,41500.0,46.0088,46.0261,45.9046,45.9306,41500.0
2013-06-03 15:10:00,52.9,52.92,52.84,52.85,35300.0,45.922,45.9393,45.8699,45.8786,35300.0
2013-06-03 15:20:00,52.86,53.06,52.86,53.01,65400.0,45.8872,46.0608,45.8872,46.0174,65400.0
2013-06-03 15:30:00,52.99,53.09,52.97,53.09,49400.0,46.0001,46.0869,45.9827,46.0869,49400.0
2013-06-03 15:40:00,53.1,53.38,53.1,53.36,94500.0,46.0956,46.3386,46.0956,46.3213,94500.0
2013-06-03 15:50:00,53.36,53.5,53.32,53.4,205700.0,46.3213,46.4428,46.2866,46.356,205700.0
2013-06-04 09:30:00,53.34,53.55,53.28,53.41,42800.0,46.3039,46.4862,46.2518,46.3647,42800.0
2013-06-04 09:40:00,53.46,53.59,53.4,53.49,32400.0,46.4081,46.5209,46.356,46.4341,32400.0
2013-06-04 09:50:00,53.49,53.57,53.44,53.56,61800.0,46.4341,46.5036,46.3907,46.4949,61800.0
2013-06-04 10:00:00,53.56,53.65,53.18,53.21,26500.0,46.4949,46.573,46.165,46.1911,26500.0
2013-06-04 10:10:00,53.22,53.27,53.01,53.02,35400.0,46.1997,46.2431,46.0174,46.0261,35400.0
2013-06-04 10:20:00,53.02,53.33,52.8,53.1,48200.0,46.0261,46.2952,45.8351,46.0956,48200.0
2013-06-04 10:30:00,53.09,53.36,53.08,53.35,33000.0,46.0869,46.3213,46.0782,46.3126,33000.0
2013-06-04 10:40:00,53.35,53.41,53.17,53.19,21800.0,46.3126,46.3647,46.1563,46.1737,21800.0
2013-06-04 10:50:00,53.19,53.28,53.0,53.0,37600.0,46.1737,46.2518,46.0088,46.0088,37600.0
2013-06-04 11:00:00,53.0,53.0,52.9,52.98,27800.0,46.0088,46.0088,45.922,45.9914,27800.0
2013-06-04 11:10:00,52.96,52.96,52.71,52.73,30500.0,45.974,45.974,45.757,45.7744,30500.0
2013-06-04 11:20:00,52.76,52.9,52.75,52.82,21100.0,45.8004,45.922,45.7917,45.8525,21100.0
2013-06-04 11:30:00,52.83,52.87,52.62,52.83,35600.0,45.8612,45.8959,45.6789,45.8612,35600.0
2013-06-04 11:40:00,52.82,52.82,52.62,52.69,58600.0,45.8525,45.8525,45.6789,45.7397,58600.0
2013-06-04 11:50:00,52.69,52.75,52.6,52.65,41500.0,45.7397,45.7917,45.6615,45.7049,41500.0
2013-06-04 12:00:00,52.62,52.64,52.4,52.53,103900.0,45.6789,45.6963,45.4879,45.6008,103900.0
2013-06-04 12:10:00,52.52,52.55,52.4,52.45,64000.0,45.5921,45.6181,45.4879,45.5313,64000.0
2013-06-04 12:20:00,52.46,52.59,52.35,52.35,38100.0,45.54,45.6528,45.4445,45.4445,38100.0
2013-06-04 12:30:00,52.35,52.55,52.28,52.55,30600.0,45.4445,45.6181,45.3837,45.6181,30600.0
2013-06-04 12:40:00,52.55,52.55,52.29,52.4,34400.0,45.6181,45.6181,45.3924,45.4879,34400.0
2013-06-04 12:50:00,52.4,52.46,52.23,52.36,31200.0,45.4879,45.54,45.3403,45.4532,31200.0
2013-06-04 13:00:00,52.35,52.48,52.29,52.36,36900.0,45.4445,45.5574,45.3924,45.4532,36900.0
2013-06-04 13:10:00,52.33,52.42,52.27,52.39,27400.0,45.4271,45.5053,45.3751,45.4792,27400.0
2013-06-04 13:20:00,52.38,52.39,52.12,52.17,47300.0,45.4705,45.4792,45.2448,45.2882,47300.0
2013-06-04 13:30:00,52.17,52.27,52.03,52.14,78200.0,45.2882,45.3751,45.1667,45.2622,78200.0
2013-06-04 13:40:00,52.13,52.23,51.92,51.98,104600.0,45.2535,45.3403,45.0712,45.1233,104600.0
2013-06-04 13:50:00,51.97,52.03,51.85,51.99,153300.0,45.1146,45.1667,45.0105,45.132,153300.0
2013-06-04 14:00:00,51.99,52.01,51.9,51.99,75100.0,45.132,45.1494,45.0539,45.132,75100.0
2013-06-04 14:10:00,51.99,52.01,51.95,51.98,92500.0,45.132,45.1494,45.0973,45.1233,92500.0
2013-06-04 14:20:00,51.99,52.06,51.98,52.0,88400.0,45.132,45.1928,45.1233,45.1407,88400.0
2013-06-04 14:30:00,51.98,52.04,51.93,51.93,49800.0,45.1233,45.1754,45.0799,45.0799,49800.0
2013-06-04 14:40:00,51.95,52.02,51.89,51.98,73200.0,45.0973,45.158,45.0452,45.1233,73200.0
2013-06-04 14:50:00,51.98,52.04,51.73,51.82,79000.0,45.1233,45.1754,44.9063,44.9844,79000.0
2013-06-04 15:00:00,51.83,52.11,51.83,52.05,121900.0,44.9931,45.2362,44.9931,45.1841,121900.0
2013-06-04 15:10:00,52.05,52.08,51.8,52.02,100900.0,45.1841,45.2101,44.9671,45.158,100900.0
2013-06-04 15:20:00,52.02,52.02,51.91,51.98,129400.0,45.158,45.158,45.0625,45.1233,129400.0
2013-06-04 15:30:00,51.98,52.2,51.97,52.16,176900.0,45.1233,45.3143,45.1146,45.2796,176900.0
2013-06-04 15:40:00,52.16,52.22,52.05,52.12,158900.0,45.2796,45.3317,45.1841,45.2448,158900.0
2013-06-04 15:50:00,52.13,52.19,52.01,52.11,287100.0,45.2535,45.3056,45.1494,45.2362,287100.0
2013-06-05 09:30:00,51.88,52.0,51.7,51.9,23800.0,45.0365,45.1407,44.8802,45.0539,23800.0
2013-06-05 09:40:00,51.88,52.2,51.82,51.96,30700.0,45.0365,45.3143,44.9844,45.106,30700.0
2013-06-05 09:50:00,51.96,52.07,51.85,52.06,46300.0,45.106,45.2014,45.0105,45.1928,46300.0
2013-06-05 10:00:00,52.0,52.17,51.91,51.96,36200.0,45.1407,45.2882,45.0625,45.106,36200.0
2013-06-05 10:10:00,51.98,51.99,51.86,51.89,25200.0,45.1233,45.132,45.0191,45.0452,25200.0
2013-06-05 10:20:00,51.88,52.01,51.87,52.01,53900.0,45.0365,45.1494,45.0278,45.1494,53900.0
2013-06-05 10:30:00,51.96,52.05,51.9,51.95,30400.0,45.106,45.1841,45.0539,45.0973,30400.0
2013-06-05 10:40:00,51.93,51.98,51.72,51.75,78500.0,45.0799,45.1233,44.8976,44.9237,78500.0
2013-06-05 10:50:00,51.75,51.79,51.62,51.73,63400.0,44.9237,44.9584,44.8108,44.9063,63400.0
2013-06-05 11:00:00,51.73,51.74,51.57,51.69,38400.0,44.9063,44.915,44.7674,44.8716,38400.0
2013-06-05 11:10:00,51.68,51.78,51.61,51.66,38300.0,44.8629,44.9497,44.8021,44.8455,38300.0
2013-06-05 11:20:00,51.67,51.75,51.59,51.67,50400.0,44.8542,44.9237,44.7848,44.8542,50400.0
2013-06-05 11:30:00,51.66,51.83,51.62,51.81,82200.0,44.8455,44.9931,44.8108,44.9757,82200.0
2013-06-05 11:40:00,51.8,51.8,51.7,51.76,22500.0,44.9671,44.9671,44.8802,44.9323,22500.0
2013-06-05 11:50:00,51.75,51.78,51.6,51.61,43400.0,44.9237,44.9497,44.7934,44.8021,43400.0
2013-06-05 12:00:00,51.66,51.81,51.6,51.8,67000.0,44.8455,44.9757,44.7934,44.9671,67000.0
2013-06-05 12:10:00,51.8,51.87,51.7,51.8,48400.0,44.9671,45.0278,44.8802,44.9671,48400.0
2013-06-05 12:20:00,51.81,52.39,51.8,52.35,119400.0,44.9757,45.4792,44.9671,45.4445,119400.0
2013-06-05 12:30:00,52.36,53.27,52.17,52.24,452800.0,45.4532,46.2431,45.2882,45.349,452800.0
2013-06-05 12:40:00,52.19,52.51,52.0,52.05,169200.0,45.3056,45.5834,45.1407,45.1841,169200.0
2013-06-05 12:50:00,52.05,52.06,51.91,51.99,80400.0,45.1841,45.1928,45.0625,45.132,80400.0
2013-06-05 13:00:00,52.0,52.05,51.91,52.0,102600.0,45.1407,45.1841,45.0625,45.1407,102600.0
2013-06-05 13:10:00,52.0,52.2,52.0,52.18,94900.0,45.1407,45.3143,45.1407,45.2969,94900.0
2013-06-05 13:20:00,52.18,52.33,52.13,52.17,58300.0,45.2969,45.4271,45.2535,45.2882,58300.0
2013-06-05 13:30:00,52.19,52.19,52.04,52.15,64200.0,45.3056,45.3056,45.1754,45.2709,64200.0
2013-06-05 13:40:00,52.15,52.16,52.0,52.06,64500.0,45.2709,45.2796,45.1407,45.1928,64500.0
2013-06-05 13:50:00,52.06,52.12,51.96,52.01,58000.0,45.1928,45.2448,45.106,45.1494,58000.0
2013-06-05 14:00:00,52.01,52.09,51.98,52.06,41800.0,45.1494,45.2188,45.1233,45.1928,41800.0
2013-06-05 14:10:00,52.05,52.05,51.99,52.05,26000.0,45.1841,45.1841,45.132,45.1841,26000.0
2013-06-05 14:20:00,52.06,52.06,51.9,51.92,33900.0,45.1928,45.1928,45.0539,45.0712,33900.0
2013-06-05 14:30:00,51.93,52.01,51.8,52.0,55100.0,45.0799,45.1494,44.9671,45.1407,55100.0
2013-06-05 14:40:00,52.0,52.05,51.94,52.03,38400.0,45.1407,45.1841,45.0886,45.1667,38400.0
2013-06-05 14:50:00,52.04,52.13,52.01,52.09,83500.0,45.1754,45.2535,45.1494,45.2188,83500.0
2013-06-05 15:00:00,52.09,52.12,52.01,52.01,60200.0,45.2188,45.2448,45.1494,45.1494,60200.0
2013-06-05 15:10:00,52.01,52.22,52.01,52.21,51300.0,45.1494,45.3317,45.1494,45.323,51300.0
2013-06-05 15:20:00,52.21,52.39,52.16,52.37,96300.0,45.323,45.4792,45.2796,45.4619,96300.0
2013-06-05 15:30:00,52.36,52.37,51.88,52.14,268000.0,45.4532,45.4619,45.0365,45.2622,268000.0
2013-06-05 15:40:00,52.12,52.18,52.03,52.12,77600.0,45.2448,45.2969,45.1667,45.2448,77600.0
2013-06-05 15:50:00,52.12,52.12,51.83,51.95,244700.0,45.2448,45.2448,44.9931,45.0973,244700.0
2013-06-06 09:30:00,52.19,52.45,51.97,52.13,167900.0,45.3056,45.5313,45.1146,45.2535,167900.0
2013-06-06 09:40:00,52.14,52.14,51.9,52.0,70400.0,45.2622,45.2622,45.0539,45.1407,70400.0
2013-06-06 09:50:00,52.0,52.01,51.23,51.44,119000.0,45.1407,45.1494,44.4722,44.6545,119000.0
2013-06-06 10:00:00,51.46,51.5,50.86,50.94,153300.0,44.6719,44.7066,44.1511,44.2205,153300.0
2013-06-06 10:10:00,50.93,51.12,50.74,51.0,155000.0,44.2118,44.3768,44.0469,44.2726,155000.0
2013-06-06 10:20:00,51.01,51.19,50.88,50.9,139900.0,44.2813,44.4375,44.1684,44.1858,139900.0
2013-06-06 10:30:00,50.88,51.41,50.87,51.34,125900.0,44.1684,44.6285,44.1597,44.5677,125900.0
2013-06-06 10:40:00,51.35,51.51,51.27,51.51,32200.0,44.5764,44.7153,44.507,44.7153,32200.0
2013-06-06 10:50:00,51.51,51.58,51.31,51.45,31500.0,44.7153,44.7761,44.5417,44.6632,31500.0
2013-06-06 11:00:00,51.43,51.43,51.21,51.26,23000.0,44.6459,44.6459,44.4549,44.4983,23000.0
2013-06-06 11:10:00,51.24,51.35,51.24,51.33,17000.0,44.4809,44.5764,44.4809,44.5591,17000.0
2013-06-06 11:20:00,51.33,51.35,51.26,51.34,16200.0,44.5591,44.5764,44.4983,44.5677,16200.0
2013-06-06 11:30:00,51.34,51.51,51.34,51.5,27000.0,44.5677,44.7153,44.5677,44.7066,27000.0
2013-06-06 11:40:00,51.51,51.69,51.5,51.64,34000.0,44.7153,44.8716,44.7066,44.8282,34000.0
2013-06-06 11:50:00,51.64,51.77,51.48,51.56,66900.0,44.8282,44.941,44.6893,44.7587,66900.0
2013-06-06 12:00:00,51.53,51.56,51.28,51.35,52300.0,44.7327,44.7587,44.5156,44.5764,52300.0
2013-06-06 12:10:00,51.32,51.47,51.3,51.4,27800.0,44.5504,44.6806,44.533,44.6198,27800.0
2013-06-06 12:20:00,51.4,51.44,51.2,51.3,35900.0,44.6198,44.6545,44.4462,44.533,35900.0
2013-06-06 12:30:00,51.34,51.52,51.25,51.49,27400.0,44.5677,44.724,44.4896,44.6979,27400.0
2013-06-06 12:40:00,51.48,51.48,51.21,51.24,41500.0,44.6893,44.6893,44.4549,44.4809,41500.0
2013-06-06 12:50:00,51.24,51.35,51.19,51.35,50700.0,44.4809,44.5764,44.4375,44.5764,50700.0
2013-06-06 13:00:00,51.35,51.72,51.35,51.67,49000.0,44.5764,44.8976,44.5764,44.8542,49000.0
2013-06-06 13:10:00,51.71,51.78,51.66,51.74,51000.0,44.8889,44.9497,44.8455,44.915,51000.0
2013-06-06 13:20:00,51.72,51.72,51.58,51.62,11200.0,44.8976,44.8976,44.7761,44.8108,11200.0
2013-06-06 13:30:00,51.65,51.65,51.44,51.6,24400.0,44.8368,44.8368,44.6545,44.7934,24400.0
2013-06-06 13:40:00,51.6,51.72,51.51,51.72,15900.0,44.7934,44.8976,44.7153,44.8976,15900.0
2013-06-06 13:50:00,51.71,51.75,51.63,51.74,17400.0,44.8889,44.9237,44.8195,44.915,17400.0
2013-06-06 14:00:00,51.72,51.74,51.56,51.6,21600.0,44.8976,44.915,44.7587,44.7934,21600.0
2013-06-06 14:10:00,51.62,51.75,51.62,51.69,14700.0,44.8108,44.9237,44.8108,44.8716,14700.0
2013-06-06 14:20:00,51.68,51.96,51.67,51.96,20700.0,44.8629,45.106,44.8542,45.106,20700.0
2013-06-06 14:30:00,51.96,52.0,51.8,51.84,22200.0,45.106,45.1407,44.9671,45.0018,22200.0
2013-06-06 14:40:00,51.85,52.06,51.85,52.06,19900.0,45.0105,45.1928,45.0105,45.1928,19900.0
2013-06-06 14:50:00,52.04,52.13,51.91,52.0,28700.0,45.1754,45.2535,45.0625,45.1407,28700.0
2013-06-06 15:00:00,52.01,52.25,52.0,52.2,90900.0,45.1494,45.3577,45.1407,45.3143,90900.0
2013-06-06 15:10:00,52.2,52.26,52.04,52.18,44700.0,45.3143,45.3664,45.1754,45.2969,44700.0
2013-06-06 15:20:00,52.18,52.26,52.06,52.24,41500.0,45.2969,45.3664,45.1928,45.349,41500.0
2013-06-06 15:30:00,52.25,52.37,52.23,52.3,41600.0,45.3577,45.4619,45.3403,45.4011,41600.0
2013-06-06 15:40:00,52.31,52.46,52.27,52.44,94200.0,45.4098,45.54,45.3751,45.5226,94200.0
2013-06-06 15:50:00,52.43,52.49,52.26,52.35,239100.0,45.514,45.566,45.3664,45.4445,239100.0
2013-06-07 09:30:00,52.52,53.06,52.52,52.95,134200.0,45.5921,46.0608,45.5921,45.9654,134200.0
2013-06-07 09:40:00,52.94,53.08,52.89,53.04,116100.0,45.9567,46.0782,45.9133,46.0435,116100.0
2013-06-07 09:50:00,53.03,53.08,52.94,52.99,130000.0,46.0348,46.0782,45.9567,46.0001,130000.0
2013-06-07 10:00:00,53.0,53.24,52.98,53.13,83900.0,46.0088,46.2171,45.9914,46.1216,83900.0
2013-06-07 10:10:00,53.14,53.32,53.12,53.17,44200.0,46.1303,46.2866,46.1129,46.1563,44200.0
2013-06-07 10:20:00,53.17,53.25,53.17,53.23,63300.0,46.1563,46.2258,46.1563,46.2084,63300.0
2013-06-07 10:30:00,53.23,53.25,53.19,53.23,65800.0,46.2084,46.2258,46.1737,46.2084,65800.0
2013-06-07 10:40:00,53.24,53.36,53.23,53.35,90400.0,46.2171,46.3213,46.2084,46.3126,90400.0
2013-06-07 10:50:00,53.36,53.48,53.35,53.44,58400.0,46.3213,46.4254,46.3126,46.3907,58400.0
2013-06-07 11:00:00,53.46,53.49,53.4,53.43,82700.0,46.4081,46.4341,46.356,46.382,82700.0
2013-06-07 11:10:00,53.44,53.46,53.4,53.46,48300.0,46.3907,46.4081,46.356,46.4081,48300.0
2013-06-07 11:20:00,53.45,53.47,53.31,53.39,121000.0,46.3994,46.4168,46.2779,46.3473,121000.0
2013-06-07 11:30:00,53.38,53.42,53.3,53.34,50000.0,46.3386,46.3734,46.2692,46.3039,50000.0
2013-06-07 11:40:00,53.34,53.41,53.31,53.38,69000.0,46.3039,46.3647,46.2779,46.3386,69000.0
2013-06-07 11:50:00,53.38,53.49,53.38,53.46,58500.0,46.3386,46.4341,46.3386,46.4081,58500.0
2013-06-07 12:00:00,53.45,53.45,53.25,53.34,33100.0,46.3994,46.3994,46.2258,46.3039,33100.0
2013-06-07 12:10:00,53.34,53.41,53.3,53.41,20500.0,46.3039,46.3647,46.2692,46.3647,20500.0
2013-06-07 12:20:00,53.39,53.41,53.3,53.36,30400.0,46.3473,46.3647,46.2692,46.3213,30400.0
2013-06-07 12:30:00,53.35,53.4,53.3,53.3,16200.0,46.3126,46.356,46.2692,46.2692,16200.0
2013-06-07 12:40:00,53.3,53.3,53.19,53.2,34400.0,46.2692,46.2692,46.1737,46.1824,34400.0
2013-06-07 12:50:00,53.2,53.3,53.19,53.29,12900.0,46.1824,46.2692,46.1737,46.2605,12900.0
2013-06-07 13:00:00,53.28,53.33,53.27,53.27,18400.0,46.2518,46.2952,46.2431,46.2431,18400.0
2013-06-07 13:10:00,53.27,53.31,53.26,53.27,25900.0,46.2431,46.2779,46.2345,46.2431,25900.0
2013-06-07 13:20:00,53.26,53.27,53.2,53.24,23500.0,46.2345,46.2431,46.1824,46.2171,23500.0
2013-06-07 13:30:00,53.25,53.26,53.18,53.22,21600.0,46.2258,46.2345,46.165,46.1997,21600.0
2013-06-07 13:40:00,53.23,53.27,53.19,53.26,32100.0,46.2084,46.2431,46.1737,46.2345,32100.0
2013-06-07 13:50:00,53.26,53.37,53.26,53.27,14600.0,46.2345,46.33,46.2345,46.2431,14600.0
2013-06-07 14:00:00,53.27,53.28,53.18,53.2,52500.0,46.2431,46.2518,46.165,46.1824,52500.0
2013-06-07 14:10:00,53.19,53.2,53.02,53.07,50900.0,46.1737,46.1824,46.0261,46.0695,50900.0
2013-06-07 14:20:00,53.07,53.07,52.95,52.99,51600.0,46.0695,46.0695,45.9654,46.0001,51600.0
2013-06-07 14:30:00,52.99,53.06,52.94,52.98,40300.0,46.0001,46.0608,45.9567,45.9914,40300.0
2013-06-07 14:40:00,52.98,53.1,52.94,53.1,71300.0,45.9914,46.0956,45.9567,46.0956,71300.0
2013-06-07 14:50:00,53.1,53.2,53.07,53.13,46900.0,46.0956,46.1824,46.0695,46.1216,46900.0
2013-06-07 15:00:00,53.13,53.19,53.06,53.19,60400.0,46.1216,46.1737,46.0608,46.1737,60400.0
2013-06-07 15:10:00,53.18,53.34,53.17,53.32,64900.0,46.165,46.3039,46.1563,46.2866,64900.0
2013-06-07 15:20:00,53.33,53.33,53.24,53.31,102100.0,46.2952,46.2952,46.2171,46.2779,102100.0
2013-06-07 15:30:00,53.32,53.35,53.22,53.23,79200.0,46.2866,46.3126,46.1997,46.2084,79200.0
2013-06-07 15:40:00,53.23,53.4,53.22,53.39,141000.0,46.2084,46.356,46.1997,46.3473,141000.0
2013-06-07 15:50:00,53.38,53.41,53.25,53.34,301600.0,46.3386,46.3647,46.2258,46.3039,301600.0
2013-06-10 09:30:00,53.48,53.62,53.35,53.41,58600.0,46.4254,46.547,46.3126,46.3647,58600.0
2013-06-10 09:40:00,53.48,53.48,53.36,53.42,3400.0,46.4254,46.4254,46.3213,46.3734,3400.0
2013-06-10 09:50:00,53.43,53.43,53.05,53.09,21600.0,46.382,46.382,46.0522,46.0869,21600.0
2013-06-10 10:00:00,53.04,53.08,52.94,52.95,24000.0,46.0435,46.0782,45.9567,45.9654,24000.0
2013-06-10 10:10:00,52.95,52.97,52.87,52.93,14200.0,45.9654,45.9827,45.8959,45.948,14200.0
2013-06-10 10:20:00,52.93,53.05,52.93,52.96,12500.0,45.948,46.0522,45.948,45.974,12500.0
2013-06-10 10:30:00,52.96,52.98,52.91,52.94,13300.0,45.974,45.9914,45.9306,45.9567,13300.0
2013-06-10 10:40:00,52.94,53.12,52.91,52.92,32000.0,45.9567,46.1129,45.9306,45.9393,32000.0
2013-06-10 10:50:00,52.93,53.0,52.76,52.83,44800.0,45.948,46.0088,45.8004,45.8612,44800.0
2013-06-10 11:00:00,52.84,52.89,52.81,52.89,4100.0,45.8699,45.9133,45.8438,45.9133,4100.0
2013-06-10 11:10:00,52.89,52.97,52.75,52.82,18900.0,45.9133,45.9827,45.7917,45.8525,18900.0
2013-06-10 11:20:00,52.81,52.9,52.8,52.88,7800.0,45.8438,45.922,45.8351,45.9046,7800.0
2013-06-10 11:30:00,52.92,53.1,52.92,53.06,20800.0,45.9393,46.0956,45.9393,46.0608,20800.0
2013-06-10 11:40:00,53.07,53.1,52.94,52.98,51800.0,46.0695,46.0956,45.9567,45.9914,51800.0
2013-06-10 11:50:00,52.96,52.97,52.82,52.83,45100.0,45.974,45.9827,45.8525,45.8612,45100.0
2013-06-10 12:00:00,52.83,52.87,52.76,52.84,19500.0,45.8612,45.8959,45.8004,45.8699,19500.0
2013-06-10 12:10:00,52.83,52.9,52.8,52.88,6800.0,45.8612,45.922,45.8351,45.9046,6800.0
2013-06-10 12:20:00,52.89,52.93,52.89,52.89,6900.0,45.9133,45.948,45.9133,45.9133,6900.0
2013-06-10 12:30:00,52.88,52.91,52.82,52.91,11900.0,45.9046,45.9306,45.8525,45.9306,11900.0
2013-06-10 12:40:00,52.88,52.9,52.85,52.87,18000.0,45.9046,45.922,45.8786,45.8959,18000.0
2013-06-10 12:50:00,52.86,52.92,52.76,52.87,51500.0,45.8872,45.9393,45.8004,45.8959,51500.0
2013-06-10 13:00:00,52.87,52.97,52.86,52.93,19200.0,45.8959,45.9827,45.8872,45.948,19200.0
2013-06-10 13:10:00,52.93,52.95,52.84,52.88,50500.0,45.948,45.9654,45.8699,45.9046,50500.0
2013-06-10 13:20:00,52.89,52.92,52.84,52.85,40200.0,45.9133,45.9393,45.8699,45.8786,40200.0
2013-06-10 13:30:00,52.85,52.87,52.82,52.87,41100.0,45.8786,45.8959,45.8525,45.8959,41100.0
2013-06-10 13:40:00,52.87,52.89,52.82,52.82,29200.0,45.8959,45.9133,45.8525,45.8525,29200.0
2013-06-10 13:50:00,52.82,52.85,52.79,52.8,11300.0,45.8525,45.8786,45.8265,45.8351,11300.0
2013-06-10 14:00:00,52.8,52.85,52.79,52.79,66600.0,45.8351,45.8786,45.8265,45.8265,66600.0
2013-06-10 14:10:00,52.79,52.79,52.67,52.69,24300.0,45.8265,45.8265,45.7223,45.7397,24300.0
2013-06-10 14:20:00,52.71,52.82,52.7,52.8,14500.0,45.757,45.8525,45.7483,45.8351,14500.0
2013-06-10 14:30:00,52.81,52.85,52.77,52.78,31500.0,45.8438,45.8786,45.8091,45.8178,31500.0
2013-06-10 14:40:00,52.77,52.84,52.74,52.83,17100.0,45.8091,45.8699,45.7831,45.8612,17100.0
2013-06-10 14:50:00,52.83,52.84,52.8,52.8,27200.0,45.8612,45.8699,45.8351,45.8351,27200.0
2013-06-10 15:00:00,52.81,52.82,52.75,52.82,24100.0,45.8438,45.8525,45.7917,45.8525,24100.0
2013-06-10 15:10:00,52.82,52.82,52.78,52.8,37600.0,45.8525,45.8525,45.8178,45.8351,37600.0
2013-06-10 15:20:00,52.81,52.82,52.76,52.81,46800.0,45.8438,45.8525,45.8004,45.8438,46800.0
2013-06-10 15:30:00,52.81,52.84,52.79,52.8,51200.0,45.8438,45.8699,45.8265,45.8351,51200.0
2013-06-10 15:40:00,52.8,52.9,52.74,52.74,125200.0,45.8351,45.922,45.7831,45.7831,125200.0
2013-06-10 15:50:00,52.75,52.8,52.67,52.8,139700.0,45.7917,45.8351,45.7223,45.8351,139700.0
2013-06-11 09:30:00,52.26,52.31,51.83,52.16,69700.0,45.3664,45.4098,44.9931,45.2796,69700.0
2013-06-11 09:40:00,52.2,52.5,52.06,52.19,48500.0,45.3143,45.5747,45.1928,45.3056,48500.0
2013-06-11 09:50:00,52.22,52.56,52.19,52.38,45300.0,45.3317,45.6268,45.3056,45.4705,45300.0
2013-06-11 10:00:00,52.43,52.63,52.23,52.46,25800.0,45.514,45.6876,45.3403,45.54,25800.0
2013-06-11 10:10:00,52.44,52.5,52.35,52.5,23100.0,45.5226,45.5747,45.4445,45.5747,23100.0
2013-06-11 10:20:00,52.49,52.68,52.39,52.68,18300.0,45.566,45.731,45.4792,45.731,18300.0
2013-06-11 10:30:00,52.68,52.88,52.64,52.78,34100.0,45.731,45.9046,45.6963,45.8178,34100.0
2013-06-11 10:40:00,52.77,52.84,52.74,52.78,22100.0,45.8091,45.8699,45.7831,45.8178,22100.0
2013-06-11 10:50:00,52.81,52.85,52.73,52.75,53800.0,45.8438,45.8786,45.7744,45.7917,53800.0
2013-06-11 11:00:00,52.76,52.78,52.67,52.7,28500.0,45.8004,45.8178,45.7223,45.7483,28500.0
2013-06-11 11:10:00,52.71,52.77,52.66,52.74,28700.0,45.757,45.8091,45.7136,45.7831,28700.0
2013-06-11 11:20:00,52.75,52.83,52.73,52.8,26400.0,45.7917,45.8612,45.7744,45.8351,26400.0
2013-06-11 11:30:00,52.81,52.85,52.79,52.79,53500.0,45.8438,45.8786,45.8265,45.8265,53500.0
2013-06-11 11:40:00,52.8,52.83,52.79,52.8,24400.0,45.8351,45.8612,45.8265,45.8351,24400.0
2013-06-11 11:50:00,52.82,52.82,52.7,52.76,50300.0,45.8525,45.8525,45.7483,45.8004,50300.0
2013-06-11 12:00:00,52.76,52.77,52.58,52.72,43700.0,45.8004,45.8091,45.6442,45.7657,43700.0
2013-06-11 12:10:00,52.73,52.81,52.63,52.65,39700.0,45.7744,45.8438,45.6876,45.7049,39700.0
2013-06-11 12:20:00,52.67,52.67,52.59,52.6,30600.0,45.7223,45.7223,45.6528,45.6615,30600.0
2013-06-11 12:30:00,52.59,52.62,52.53,52.62,28100.0,45.6528,45.6789,45.6008,45.6789,28100.0
2013-06-11 12:40:00,52.62,52.71,52.62,52.67,26800.0,45.6789,45.757,45.6789,45.7223,26800.0
2013-06-11 12:50:00,52.66,52.66,52.58,52.61,22300.0,45.7136,45.7136,45.6442,45.6702,22300.0
2013-06-11 13:00:00,52.61,52.67,52.59,52.64,25600.0,45.6702,45.7223,45.6528,45.6963,25600.0
2013-06-11 13:10:00,52.64,52.66,52.55,52.56,19200.0,45.6963,45.7136,45.6181,45.6268,19200.0
2013-06-11 13:20:00,52.57,52.63,52.53,52.56,24400.0,45.6355,45.6876,45.6008,45.6268,24400.0
2013-06-11 13:30:00,52.56,52.56,52.42,52.51,25400.0,45.6268,45.6268,45.5053,45.5834,25400.0
2013-06-11 13:40:00,52.49,52.54,52.45,52.51,18600.0,45.566,45.6094,45.5313,45.5834,18600.0
2013-06-11 13:50:00,52.52,52.52,52.19,52.19,52500.0,45.5921,45.5921,45.3056,45.3056,52500.0
2013-06-11 14:00:00,52.16,52.3,52.06,52.24,47500.0,45.2796,45.4011,45.1928,45.349,47500.0
2013-06-11 14:10:00,52.24,52.33,52.17,52.27,20300.0,45.349,45.4271,45.2882,45.3751,20300.0
2013-06-11 14:20:00,52.27,52.33,52.06,52.23,137400.0,45.3751,45.4271,45.1928,45.3403,137400.0
2013-06-11 14:30:00,52.24,52.26,52.08,52.14,26400.0,45.349,45.3664,45.2101,45.2622,26400.0
2013-06-11 14:40:00,52.17,52.25,52.14,52.18,13000.0,45.2882,45.3577,45.2622,45.2969,13000.0
2013-06-11 14:50:00,52.2,52.3,52.18,52.27,24000.0,45.3143,45.4011,45.2969,45.3751,24000.0
2013-06-11 15:00:00,52.3,52.36,52.28,52.32,26600.0,45.4011,45.4532,45.3837,45.4185,26600.0
2013-06-11 15:10:00,52.32,52.37,52.27,52.3,30600.0,45.4185,45.4619,45.3751,45.4011,30600.0
2013-06-11 15:20:00,52.3,52.35,52.22,52.23,57900.0,45.4011,45.4445,45.3317,45.3403,57900.0
2013-06-11 15:30:00,52.24,52.3,52.21,52.26,43100.0,45.349,45.4011,45.323,45.3664,43100.0
2013-06-11 15:40:00,52.26,52.31,52.16,52.25,122600.0,45.3664,45.4098,45.2796,45.3577,122600.0
2013-06-11 15:50:00,52.24,52.27,52.12,52.15,167100.0,45.349,45.3751,45.2448,45.2709,167100.0
2013-06-12 09:30:00,52.19,52.36,52.08,52.09,70400.0,45.3056,45.4532,45.2101,45.2188,70400.0
2013-06-12 09:40:00,52.07,52.1,51.83,51.84,84000.0,45.2014,45.2275,44.9931,45.0018,84000.0
2013-06-12 09:50:00,51.83,51.91,51.69,51.74,81400.0,44.9931,45.0625,44.8716,44.915,81400.0
2013-06-12 10:00:00,51.76,51.76,51.47,51.47,189300.0,44.9323,44.9323,44.6806,44.6806,189300.0
2013-06-12 10:10:00,51.47,51.54,51.38,51.46,50400.0,44.6806,44.7414,44.6025,44.6719,50400.0
2013-06-12 10:20:00,51.46,51.55,51.36,51.55,54100.0,44.6719,44.75,44.5851,44.75,54100.0
2013-06-12 10:30:00,51.53,51.58,51.44,51.44,24200.0,44.7327,44.7761,44.6545,44.6545,24200.0
2013-06-12 10:40:00,51.46,51.58,51.39,51.48,55000.0,44.6719,44.7761,44.6111,44.6893,55000.0
2013-06-12 10:50:00,51.48,51.51,51.42,51.49,31400.0,44.6893,44.7153,44.6372,44.6979,31400.0
2013-06-12 11:00:00,51.5,51.53,51.25,51.25,43700.0,44.7066,44.7327,44.4896,44.4896,43700.0
2013-06-12 11:10:00,51.25,51.47,51.25,51.47,34100.0,44.4896,44.6806,44.4896,44.6806,34100.0
2013-06-12 11:20:00,51.47,51.51,51.38,51.46,13900.0,44.6806,44.7153,44.6025,44.6719,13900.0
2013-06-12 11:30:00,51.43,51.57,51.35,51.47,14100.0,44.6459,44.7674,44.5764,44.6806,14100.0
2013-06-12 11:40:00,51.47,51.53,51.29,51.33,18000.0,44.6806,44.7327,44.5243,44.5591,18000.0
2013-06-12 11:50:00,51.33,51.42,51.25,51.29,22300.0,44.5591,44.6372,44.4896,44.5243,22300.0
2013-06-12 12:00:00,51.32,51.44,51.27,51.32,18100.0,44.5504,44.6545,44.507,44.5504,18100.0
2013-06-12 12:10:00,51.33,51.36,51.2,51.31,35100.0,44.5591,44.5851,44.4462,44.5417,35100.0
2013-06-12 12:20:00,51.34,51.45,51.29,51.42,12400.0,44.5677,44.6632,44.5243,44.6372,12400.0
2013-06-12 12:30:00,51.4,51.51,51.4,51.44,8300.0,44.6198,44.7153,44.6198,44.6545,8300.0
2013-06-12 12:40:00,51.44,51.62,51.4,51.47,39900.0,44.6545,44.8108,44.6198,44.6806,39900.0
2013-06-12 12:50:00,51.48,51.57,51.47,51.56,7400.0,44.6893,44.7674,44.6806,44.7587,7400.0
2013-06-12 13:00:00,51.57,51.74,51.56,51.72,12600.0,44.7674,44.915,44.7587,44.8976,12600.0
2013-06-12 13:10:00,51.71,51.71,51.6,51.64,6200.0,44.8889,44.8889,44.7934,44.8282,6200.0
2013-06-12 13:20:00,51.66,51.66,51.54,51.59,11500.0,44.8455,44.8455,44.7414,44.7848,11500.0
2013-06-12 13:30:00,51.59,51.65,51.5,51.5,9100.0,44.7848,44.8368,44.7066,44.7066,9100.0
2013-06-12 13:40:00,51.44,51.63,51.41,51.6,12100.0,44.6545,44.8195,44.6285,44.7934,12100.0
2013-06-12 13:50:00,51.59,51.7,51.55,51.63,14200.0,44.7848,44.8802,44.75,44.8195,14200.0
2013-06-12 14:00:00,51.63,51.64,51.49,51.61,56600.0,44.8195,44.8282,44.6979,44.8021,56600.0
2013-06-12 14:10:00,51.61,51.61,51.39,51.39,32000.0,44.8021,44.8021,44.6111,44.6111,32000.0
2013-06-12 14:20:00,51.39,51.52,51.39,51.45,15100.0,44.6111,44.724,44.6111,44.6632,15100.0
2013-06-12 14:30:00,51.44,51.52,51.38,51.39,28000.0,44.6545,44.724,44.6025,44.6111,28000.0
2013-06-12 14:40:00,51.4,51.48,51.28,51.28,32300.0,44.6198,44.6893,44.5156,44.5156,32300.0
2013-06-12 14:50:00,51.29,51.4,51.29,51.38,15600.0,44.5243,44.6198,44.5243,44.6025,15600.0
2013-06-12 15:00:00,51.39,51.41,51.27,51.35,23500.0,44.6111,44.6285,44.507,44.5764,23500.0
2013-06-12 15:10:00,51.35,51.41,51.28,51.29,58400.0,44.5764,44.6285,44.5156,44.5243,58400.0
2013-06-12 15:20:00,51.29,51.46,51.25,51.43,36900.0,44.5243,44.6719,44.4896,44.6459,36900.0
2013-06-12 15:30:00,51.42,51.52,51.34,51.47,63800.0,44.6372,44.724,44.5677,44.6806,63800.0
2013-06-12 15:40:00,51.45,51.62,51.45,51.59,145200.0,44.6632,44.8108,44.6632,44.7848,145200.0
2013-06-12 15:50:00,51.6,51.6,51.5,51.5,206700.0,44.7934,44.7934,44.7066,44.7066,206700.0
2013-06-13 09:30:00,51.5,51.68,51.09,51.09,31200.0,44.7066,44.8629,44.3507,44.3507,31200.0
2013-06-13 09:40:00,51.11,51.52,51.11,51.42,14700.0,44.3681,44.724,44.3681,44.6372,14700.0
2013-06-13 09:50:00,51.37,51.55,51.34,51.55,10900.0,44.5938,44.75,44.5677,44.75,10900.0
2013-06-13 10:00:00,51.5,51.61,51.44,51.45,13800.0,44.7066,44.8021,44.6545,44.6632,13800.0
2013-06-13 10:10:00,51.44,51.51,51.38,51.5,10900.0,44.6545,44.7153,44.6025,44.7066,10900.0
2013-06-13 10:20:00,51.5,51.52,51.42,51.43,19000.0,44.7066,44.724,44.6372,44.6459,19000.0
2013-06-13 10:30:00,51.42,51.58,51.42,51.56,18100.0,44.6372,44.7761,44.6372,44.7587,18100.0
2013-06-13 10:40:00,51.57,51.76,51.56,51.64,22200.0,44.7674,44.9323,44.7587,44.8282,22200.0
2013-06-13 10:50:00,51.64,51.7,51.46,51.46,10200.0,44.8282,44.8802,44.6719,44.6719,10200.0
2013-06-13 11:00:00,51.48,51.57,51.42,51.49,19600.0,44.6893,44.7674,44.6372,44.6979,19600.0
2013-06-13 11:10:00,51.5,51.57,51.45,51.5,23000.0,44.7066,44.7674,44.6632,44.7066,23000.0
2013-06-13 11:20:00,51.5,51.53,51.46,51.5,31400.0,44.7066,44.7327,44.6719,44.7066,31400.0
2013-06-13 11:30:00,51.5,51.57,51.45,51.5,21600.0,44.7066,44.7674,44.6632,44.7066,21600.0
2013-06-13 11:40:00,51.5,51.63,51.48,51.63,15800.0,44.7066,44.8195,44.6893,44.8195,15800.0
2013-06-13 11:50:00,51.62,51.64,51.5,51.57,11900.0,44.8108,44.8282,44.7066,44.7674,11900.0
2013-06-13 12:00:00,51.57,51.63,51.46,51.5,27500.0,44.7674,44.8195,44.6719,44.7066,27500.0
2013-06-13 12:10:00,51.5,51.5,51.27,51.27,22800.0,44.7066,44.7066,44.507,44.507,22800.0
2013-06-13 12:20:00,51.27,51.42,51.21,51.42,16500.0,44.507,44.6372,44.4549,44.6372,16500.0
2013-06-13 12:30:00,51.44,51.53,51.4,51.53,17300.0,44.6545,44.7327,44.6198,44.7327,17300.0
2013-06-13 12:40:00,51.53,51.59,51.52,51.54,14600.0,44.7327,44.7848,44.724,44.7414,14600.0
2013-06-13 12:50:00,51.54,51.65,51.52,51.65,18700.0,44.7414,44.8368,44.724,44.8368,18700.0
2013-06-13 13:00:00,51.65,51.65,51.53,51.65,37300.0,44.8368,44.8368,44.7327,44.8368,37300.0
2013-06-13 13:10:00,51.64,51.74,51.63,51.7,34800.0,44.8282,44.915,44.8195,44.8802,34800.0
2013-06-13 13:20:00,51.71,51.75,51.7,51.74,9800.0,44.8889,44.9237,44.8802,44.915,9800.0
2013-06-13 13:30:00,51.75,51.77,51.74,51.76,29400.0,44.9237,44.941,44.915,44.9323,29400.0
2013-06-13 13:40:00,51.75,51.81,51.75,51.79,25300.0,44.9237,44.9757,44.9237,44.9584,25300.0
2013-06-13 13:50:00,51.78,51.89,51.77,51.87,20300.0,44.9497,45.0452,44.941,45.0278,20300.0
2013-06-13 14:00:00,51.86,51.95,51.84,51.92,30800.0,45.0191,45.0973,45.0018,45.0712,30800.0
2013-06-13 14:10:00,51.93,52.0,51.93,52.0,36400.0,45.0799,45.1407,45.0799,45.1407,36400.0
2013-06-13 14:20:00,51.99,52.0,51.89,51.93,30400.0,45.132,45.1407,45.0452,45.0799,30400.0
2013-06-13 14:30:00,51.94,52.0,51.93,52.0,24900.0,45.0886,45.1407,45.0799,45.1407,24900.0
2013-06-13 14:40:00,52.0,52.0,51.92,51.94,38300.0,45.1407,45.1407,45.0712,45.0886,38300.0
2013-06-13 14:50:00,51.93,52.0,51.93,51.98,22300.0,45.0799,45.1407,45.0799,45.1233,22300.0
2013-06-13 15:00:00,52.0,52.0,51.97,51.99,32100.0,45.1407,45.1407,45.1146,45.132,32100.0
2013-06-13 15:10:00,52.0,52.02,51.95,51.96,42500.0,45.1407,45.158,45.0973,45.106,42500.0
2013-06-13 15:20:00,51.96,52.05,51.96,52.01,29400.0,45.106,45.1841,45.106,45.1494,29400.0
2013-06-13 15:30:00,52.0,52.0,51.89,51.97,33100.0,45.1407,45.1407,45.0452,45.1146,33100.0
2013-06-13 15:40:00,51.98,52.11,51.98,52.06,71700.0,45.1233,45.2362,45.1233,45.1928,71700.0
2013-06-13 15:50:00,52.05,52.05,51.95,52.0,202000.0,45.1841,45.1841,45.0973,45.1407,202000.0
2013-06-14 09:30:00,51.89,51.98,51.72,51.98,14300.0,45.0452,45.1233,44.8976,45.1233,14300.0
2013-06-14 09:40:00,51.95,51.95,51.76,51.86,16200.0,45.0973,45.0973,44.9323,45.0191,16200.0
2013-06-14 09:50:00,51.85,51.85,51.72,51.72,15200.0,45.0105,45.0105,44.8976,44.8976,15200.0
2013-06-14 10:00:00,51.73,51.78,51.71,51.73,14600.0,44.9063,44.9497,44.8889,44.9063,14600.0
2013-06-14 10:10:00,51.75,51.78,51.72,51.76,3900.0,44.9237,44.9497,44.8976,44.9323,3900.0
2013-06-14 10:20:00,51.75,51.77,51.6,51.63,18400.0,44.9237,44.941,44.7934,44.8195,18400.0
2013-06-14 10:30:00,51.64,51.74,51.64,51.69,10100.0,44.8282,44.915,44.8282,44.8716,10100.0
2013-06-14 10:40:00,51.7,51.71,51.58,51.59,24900.0,44.8802,44.8889,44.7761,44.7848,24900.0
2013-06-14 10:50:00,51.6,51.6,51.49,51.52,20800.0,44.7934,44.7934,44.6979,44.724,20800.0
2013-06-14 11:00:00,51.51,51.58,51.5,51.55,39700.0,44.7153,44.7761,44.7066,44.75,39700.0
2013-06-14 11:10:00,51.55,51.7,51.55,51.67,20400.0,44.75,44.8802,44.75,44.8542,20400.0
2013-06-14 11:20:00,51.68,51.81,51.62,51.8,26600.0,44.8629,44.9757,44.8108,44.9671,26600.0
2013-06-14 11:30:00,51.8,51.95,51.79,51.93,23800.0,44.9671,45.0973,44.9584,45.0799,23800.0
2013-06-14 11:40:00,51.92,51.95,51.84,51.86,36900.0,45.0712,45.0973,45.0018,45.0191,36900.0
2013-06-14 11:50:00,51.86,51.99,51.84,51.99,5400.0,45.0191,45.132,45.0018,45.132,5400.0
2013-06-14 12:00:00,51.96,51.97,51.88,51.93,25300.0,45.106,45.1146,45.0365,45.0799,25300.0
2013-06-14 12:10:00,51.93,51.94,51.85,51.91,11200.0,45.0799,45.0886,45.0105,45.0625,11200.0
2013-06-14 12:20:00,51.91,51.91,51.84,51.84,12500.0,45.0625,45.0625,45.0018,45.0018,12500.0
2013-06-14 12:30:00,51.85,51.94,51.84,51.93,10900.0,45.0105,45.0886,45.0018,45.0799,10900.0
2013-06-14 12:40:00,51.92,51.99,51.88,51.98,8100.0,45.0712,45.132,45.0365,45.1233,8100.0
2013-06-14 12:50:00,51.98,52.01,51.95,51.99,18400.0,45.1233,45.1494,45.0973,45.132,18400.0
2013-06-14 13:00:00,51.97,52.04,51.95,52.03,19800.0,45.1146,45.1754,45.0973,45.1667,19800.0
2013-06-14 13:10:00,52.04,52.05,51.91,51.92,12800.0,45.1754,45.1841,45.0625,45.0712,12800.0
2013-06-14 13:20:00,51.92,51.94,51.89,51.9,14600.0,45.0712,45.0886,45.0452,45.0539,14600.0
2013-06-14 13:30:00,51.89,51.95,51.85,51.91,27500.0,45.0452,45.0973,45.0105,45.0625,27500.0
2013-06-14 13:40:00,51.93,51.94,51.87,51.87,33200.0,45.0799,45.0886,45.0278,45.0278,33200.0
2013-06-14 13:50:00,51.85,51.89,51.84,51.87,17000.0,45.0105,45.0452,45.0018,45.0278,17000.0
2013-06-14 14:00:00,51.88,51.97,51.82,51.97,9400.0,45.0365,45.1146,44.9844,45.1146,9400.0
2013-06-14 14:10:00,51.97,52.01,51.94,52.0,8000.0,45.1146,45.1494,45.0886,45.1407,8000.0
2013-06-14 14:20:00,52.0,52.08,51.94,51.96,36500.0,45.1407,45.2101,45.0886,45.106,36500.0
2013-06-14 14:30:00,51.99,52.06,51.91,52.06,34900.0,45.132,45.1928,45.0625,45.1928,34900.0
2013-06-14 14:40:00,52.02,52.03,51.98,52.0,9600.0,45.158,45.1667,45.1233,45.1407,9600.0
2013-06-14 14:50:00,52.01,52.03,51.93,51.93,12400.0,45.1494,45.1667,45.0799,45.0799,12400.0
2013-06-14 15:00:00,51.93,52.08,51.93,52.04,15600.0,45.0799,45.2101,45.0799,45.1754,15600.0
2013-06-14 15:10:00,52.04,52.13,52.03,52.09,30700.0,45.1754,45.2535,45.1667,45.2188,30700.0
2013-06-14 15:20:00,52.09,52.13,52.03,52.03,33700.0,45.2188,45.2535,45.1667,45.1667,33700.0
2013-06-14 15:30:00,52.04,52.12,52.01,52.08,38200.0,45.1754,45.2448,45.1494,45.2101,38200.0
2013-06-14 15:40:00,52.08,52.09,51.88,52.02,53600.0,45.2101,45.2188,45.0365,45.158,53600.0
2013-06-14 15:50:00,52.02,52.07,51.98,52.01,93700.0,45.158,45.2014,45.1233,45.1494,93700.0
2013-06-17 09:30:00,52.36,52.6,52.31,52.45,22200.0,45.4532,45.6615,45.4098,45.5313,22200.0
2013-06-17 09:40:00,52.45,52.51,52.36,52.5,47800.0,45.5313,45.5834,45.4532,45.5747,47800.0
2013-06-17 09:50:00,52.55,52.62,52.51,52.55,34800.0,45.6181,45.6789,45.5834,45.6181,34800.0
2013-06-17 10:00:00,52.56,52.66,52.51,52.6,44700.0,45.6268,45.7136,45.5834,45.6615,44700.0
2013-06-17 10:10:00,52.6,52.66,52.52,52.57,42600.0,45.6615,45.7136,45.5921,45.6355,42600.0
2013-06-17 10:20:00,52.55,52.58,52.47,52.51,14600.0,45.6181,45.6442,45.5487,45.5834,14600.0
2013-06-17 10:30:00,52.54,52.58,52.47,52.55,28500.0,45.6094,45.6442,45.5487,45.6181,28500.0
2013-06-17 10:40:00,52.58,52.63,52.5,52.51,16900.0,45.6442,45.6876,45.5747,45.5834,16900.0
2013-06-17 10:50:00,52.5,52.66,52.47,52.55,19600.0,45.5747,45.7136,45.5487,45.6181,19600.0
2013-06-17 11:00:00,52.6,52.68,52.56,52.67,15900.0,45.6615,45.731,45.6268,45.7223,15900.0
2013-06-17 11:10:00,52.67,52.73,52.56,52.56,23600.0,45.7223,45.7744,45.6268,45.6268,23600.0
2013-06-17 11:20:00,52.56,52.64,52.55,52.61,8200.0,45.6268,45.6963,45.6181,45.6702,8200.0
2013-06-17 11:30:00,52.6,52.62,52.49,52.5,11000.0,45.6615,45.6789,45.566,45.5747,11000.0
2013-06-17 11:40:00,52.51,52.52,52.37,52.39,16200.0,45.5834,45.5921,45.4619,45.4792,16200.0
2013-06-17 11:50:00,52.39,52.5,52.39,52.48,7800.0,45.4792,45.5747,45.4792,45.5574,7800.0
2013-06-17 12:00:00,52.48,52.55,52.48,52.51,16700.0,45.5574,45.6181,45.5574,45.5834,16700.0
2013-06-17 12:10:00,52.5,52.57,52.49,52.49,16800.0,45.5747,45.6355,45.566,45.566,16800.0
2013-06-17 12:20:00,52.5,52.52,52.48,52.49,5400.0,45.5747,45.5921,45.5574,45.566,5400.0
2013-06-17 12:30:00,52.49,52.51,52.46,52.48,15700.0,45.566,45.5834,45.54,45.5574,15700.0
2013-06-17 12:40:00,52.5,52.56,52.5,52.5,9000.0,45.5747,45.6268,45.5747,45.5747,9000.0
2013-06-17 12:50:00,52.49,52.53,52.48,52.51,7100.0,45.566,45.6008,45.5574,45.5834,7100.0
2013-06-17 13:00:00,52.52,52.62,52.52,52.61,13000.0,45.5921,45.6789,45.5921,45.6702,13000.0
2013-06-17 13:10:00,52.61,52.64,52.6,52.6,8500.0,45.6702,45.6963,45.6615,45.6615,8500.0
2013-06-17 13:20:00,52.59,52.66,52.47,52.52,45900.0,45.6528,45.7136,45.5487,45.5921,45900.0
2013-06-17 13:30:00,52.53,52.58,52.5,52.52,11200.0,45.6008,45.6442,45.5747,45.5921,11200.0
2013-06-17 13:40:00,52.54,52.55,52.48,52.49,13900.0,45.6094,45.6181,45.5574,45.566,13900.0
2013-06-17 13:50:00,52.48,52.48,52.38,52.39,18600.0,45.5574,45.5574,45.4705,45.4792,18600.0
2013-06-17 14:00:00,52.39,52.41,52.27,52.3,13600.0,45.4792,45.4966,45.3751,45.4011,13600.0
2013-06-17 14:10:00,52.29,52.29,52.18,52.18,23800.0,45.3924,45.3924,45.2969,45.2969,23800.0
2013-06-17 14:20:00,52.19,52.21,52.0,52.0,22100.0,45.3056,45.323,45.1407,45.1407,22100.0
2013-06-17 14:30:00,52.02,52.19,51.96,52.12,12300.0,45.158,45.3056,45.106,45.2448,12300.0
2013-06-17 14:40:00,52.13,52.19,52.0,52.02,18400.0,45.2535,45.3056,45.1407,45.158,18400.0
2013-06-17 14:50:00,52.0,52.05,51.89,52.03,15800.0,45.1407,45.1841,45.0452,45.1667,15800.0
2013-06-17 15:00:00,52.02,52.1,52.0,52.05,13700.0,45.158,45.2275,45.1407,45.1841,13700.0
2013-06-17 15:10:00,52.04,52.06,51.96,52.01,17400.0,45.1754,45.1928,45.106,45.1494,17400.0
2013-06-17 15:20:00,52.02,52.13,51.95,52.13,28400.0,45.158,45.2535,45.0973,45.2535,28400.0
2013-06-17 15:30:00,52.13,52.42,52.13,52.36,34900.0,45.2535,45.5053,45.2535,45.4532,34900.0
2013-06-17 15:40:00,52.37,52.41,52.29,52.38,41000.0,45.4619,45.4966,45.3924,45.4705,41000.0
2013-06-17 15:50:00,52.4,52.41,52.22,52.35,197300.0,45.4879,45.4966,45.3317,45.4445,197300.0
2013-06-18 09:30:00,52.2,52.21,51.95,52.04,56000.0,45.3143,45.323,45.0973,45.1754,56000.0
2013-06-18 09:40:00,52.03,52.06,51.75,52.02,66900.0,45.1667,45.1928,44.9237,45.158,66900.0
2013-06-18 09:50:00,52.09,52.22,52.05,52.22,17900.0,45.2188,45.3317,45.1841,45.3317,17900.0
2013-06-18 10:00:00,52.22,52.31,52.02,52.21,19700.0,45.3317,45.4098,45.158,45.323,19700.0
2013-06-18 10:10:00,52.21,52.24,52.12,52.18,10200.0,45.323,45.349,45.2448,45.2969,10200.0
2013-06-18 10:20:00,52.14,52.23,52.04,52.17,20200.0,45.2622,45.3403,45.1754,45.2882,20200.0
2013-06-18 10:30:00,52.21,52.3,52.18,52.2,9200.0,45.323,45.4011,45.2969,45.3143,9200.0
2013-06-18 10:40:00,52.21,52.32,52.2,52.25,24600.0,45.323,45.4185,45.3143,45.3577,24600.0
2013-06-18 10:50:00,52.25,52.26,52.12,52.16,16000.0,45.3577,45.3664,45.2448,45.2796,16000.0
2013-06-18 11:00:00,52.17,52.17,52.03,52.05,16300.0,45.2882,45.2882,45.1667,45.1841,16300.0
2013-06-18 11:10:00,52.04,52.07,52.0,52.03,19700.0,45.1754,45.2014,45.1407,45.1667,19700.0
2013-06-18 11:20:00,52.04,52.09,51.97,52.06,11800.0,45.1754,45.2188,45.1146,45.1928,11800.0
2013-06-18 11:30:00,52.08,52.17,52.07,52.09,19700.0,45.2101,45.2882,45.2014,45.2188,19700.0
2013-06-18 11:40:00,52.08,52.18,52.0,52.17,24700.0,45.2101,45.2969,45.1407,45.2882,24700.0
2013-06-18 11:50:00,52.17,52.22,52.14,52.18,17800.0,45.2882,45.3317,45.2622,45.2969,17800.0
2013-06-18 12:00:00,52.18,52.23,52.15,52.18,6900.0,45.2969,45.3403,45.2709,45.2969,6900.0
2013-06-18 12:10:00,52.16,52.22,52.13,52.19,8600.0,45.2796,45.3317,45.2535,45.3056,8600.0
2013-06-18 12:20:00,52.2,52.25,52.15,52.21,12200.0,45.3143,45.3577,45.2709,45.323,12200.0
2013-06-18 12:30:00,52.21,52.29,52.2,52.29,7000.0,45.323,45.3924,45.3143,45.3924,7000.0
2013-06-18 12:40:00,52.29,52.4,52.27,52.4,10600.0,45.3924,45.4879,45.3751,45.4879,10600.0
2013-06-18 12:50:00,52.41,52.47,52.4,52.46,6700.0,45.4966,45.5487,45.4879,45.54,6700.0
2013-06-18 13:00:00,52.46,52.5,52.42,52.47,18500.0,45.54,45.5747,45.5053,45.5487,18500.0
2013-06-18 13:10:00,52.48,52.49,52.43,52.43,10400.0,45.5574,45.566,45.514,45.514,10400.0
2013-06-18 13:20:00,52.44,52.54,52.4,52.44,8200.0,45.5226,45.6094,45.4879,45.5226,8200.0
2013-06-18 13:30:00,52.45,52.47,52.4,52.42,7300.0,45.5313,45.5487,45.4879,45.5053,7300.0
2013-06-18 13:40:00,52.43,52.47,52.4,52.41,5600.0,45.514,45.5487,45.4879,45.4966,5600.0
2013-06-18 13:50:00,52.4,52.46,52.4,52.4,5000.0,45.4879,45.54,45.4879,45.4879,5000.0
2013-06-18 14:00:00,52.41,52.51,52.4,52.49,7900.0,45.4966,45.5834,45.4879,45.566,7900.0
2013-06-18 14:10:00,52.5,52.56,52.42,52.45,10100.0,45.5747,45.6268,45.5053,45.5313,10100.0
2013-06-18 14:20:00,52.47,52.5,52.41,52.44,9200.0,45.5487,45.5747,45.4966,45.5226,9200.0
2013-06-18 14:30:00,52.44,52.46,52.42,52.43,4900.0,45.5226,45.54,45.5053,45.514,4900.0
2013-06-18 14:40:00,52.44,52.5,52.4,52.49,13500.0,45.5226,45.5747,45.4879,45.566,13500.0
2013-06-18 14:50:00,52.46,52.46,52.4,52.41,10500.0,45.54,45.54,45.4879,45.4966,10500.0
2013-06-18 15:00:00,52.4,52.47,52.39,52.47,15100.0,45.4879,45.5487,45.4792,45.5487,15100.0
2013-06-18 15:10:00,52.47,52.51,52.44,52.5,23500.0,45.5487,45.5834,45.5226,45.5747,23500.0
2013-06-18 15:20:00,52.48,52.51,52.47,52.5,19900.0,45.5574,45.5834,45.5487,45.5747,19900.0
2013-06-18 15:30:00,52.5,52.64,52.47,52.6,146100.0,45.5747,45.6963,45.5487,45.6615,146100.0
2013-06-18 15:40:00,52.6,52.67,52.56,52.61,52000.0,45.6615,45.7223,45.6268,45.6702,52000.0
2013-06-18 15:50:00,52.61,52.63,52.5,52.58,138800.0,45.6702,45.6876,45.5747,45.6442,138800.0
2013-06-19 09:30:00,52.61,52.64,52.46,52.46,11100.0,45.6702,45.6963,45.54,45.54,11100.0
2013-06-19 09:40:00,52.47,52.64,52.47,52.64,10500.0,45.5487,45.6963,45.5487,45.6963,10500.0
2013-06-19 09:50:00,52.6,52.76,52.58,52.74,5500.0,45.6615,45.8004,45.6442,45.7831,5500.0
2013-06-19 10:00:00,52.74,52.77,52.62,52.72,6200.0,45.7831,45.8091,45.6789,45.7657,6200.0
2013-06-19 10:10:00,52.72,52.76,52.68,52.73,14300.0,45.7657,45.8004,45.731,45.7744,14300.0
2013-06-19 10:20:00,52.75,52.79,52.68,52.69,19900.0,45.7917,45.8265,45.731,45.7397,19900.0
2013-06-19 10:30:00,52.68,52.68,52.43,52.47,46600.0,45.731,45.731,45.514,45.5487,46600.0
2013-06-19 10:40:00,52.48,52.49,52.37,52.44,20500.0,45.5574,45.566,45.4619,45.5226,20500.0
2013-06-19 10:50:00,52.44,52.49,52.38,52.44,29200.0,45.5226,45.566,45.4705,45.5226,29200.0
2013-06-19 11:00:00,52.44,52.44,52.35,52.41,12600.0,45.5226,45.5226,45.4445,45.4966,12600.0
2013-06-19 11:10:00,52.4,52.42,52.29,52.39,11800.0,45.4879,45.5053,45.3924,45.4792,11800.0
2013-06-19 11:20:00,52.39,52.4,52.25,52.32,10900.0,45.4792,45.4879,45.3577,45.4185,10900.0
2013-06-19 11:30:00,52.32,52.4,52.28,52.37,6400.0,45.4185,45.4879,45.3837,45.4619,6400.0
2013-06-19 11:40:00,52.37,52.44,52.36,52.4,6100.0,45.4619,45.5226,45.4532,45.4879,6100.0
2013-06-19 11:50:00,52.39,52.4,52.35,52.36,4600.0,45.4792,45.4879,45.4445,45.4532,4600.0
2013-06-19 12:00:00,52.37,52.42,52.35,52.39,18100.0,45.4619,45.5053,45.4445,45.4792,18100.0
2013-06-19 12:10:00,52.37,52.42,52.34,52.36,17700.0,45.4619,45.5053,45.4358,45.4532,17700.0
2013-06-19 12:20:00,52.37,52.42,52.35,52.41,20500.0,45.4619,45.5053,45.4445,45.4966,20500.0
2013-06-19 12:30:00,52.39,52.43,52.37,52.41,9100.0,45.4792,45.514,45.4619,45.4966,9100.0
2013-06-19 12:40:00,52.41,52.41,52.35,52.38,10900.0,45.4966,45.4966,45.4445,45.4705,10900.0
2013-06-19 12:50:00,52.37,52.41,52.36,52.4,12300.0,45.4619,45.4966,45.4532,45.4879,12300.0
2013-06-19 13:00:00,52.4,52.41,52.34,52.4,15100.0,45.4879,45.4966,45.4358,45.4879,15100.0
2013-06-19 13:10:00,52.41,52.41,52.38,52.39,12200.0,45.4966,45.4966,45.4705,45.4792,12200.0
2013-06-19 13:20:00,52.4,52.42,52.35,52.37,7700.0,45.4879,45.5053,45.4445,45.4619,7700.0
2013-06-19 13:30:00,52.38,52.4,52.35,52.37,6500.0,45.4705,45.4879,45.4445,45.4619,6500.0
2013-06-19 13:40:00,52.36,52.4,52.36,52.4,3900.0,45.4532,45.4879,45.4532,45.4879,3900.0
2013-06-19 13:50:00,52.4,52.42,52.37,52.41,18800.0,45.4879,45.5053,45.4619,45.4966,18800.0
2013-06-19 14:00:00,52.41,52.46,51.92,52.04,41100.0,45.4966,45.54,45.0712,45.1754,41100.0
2013-06-19 14:10:00,52.06,52.35,52.04,52.31,47100.0,45.1928,45.4445,45.1754,45.4098,47100.0
2013-06-19 14:20:00,52.3,52.32,52.16,52.27,31400.0,45.4011,45.4185,45.2796,45.3751,31400.0
2013-06-19 14:30:00,52.26,52.4,52.16,52.2,40200.0,45.3664,45.4879,45.2796,45.3143,40200.0
2013-06-19 14:40:00,52.17,52.31,51.9,51.95,44300.0,45.2882,45.4098,45.0539,45.0973,44300.0
2013-06-19 14:50:00,51.96,51.99,51.77,51.79,57800.0,45.106,45.132,44.941,44.9584,57800.0
2013-06-19 15:00:00,51.79,51.99,51.76,51.89,44000.0,44.9584,45.132,44.9323,45.0452,44000.0
2013-06-19 15:10:00,51.87,51.98,51.82,51.88,33400.0,45.0278,45.1233,44.9844,45.0365,33400.0
2013-06-19 15:20:00,51.88,52.1,51.86,52.08,15700.0,45.0365,45.2275,45.0191,45.2101,15700.0
2013-06-19 15:30:00,52.08,52.13,51.95,52.04,40100.0,45.2101,45.2535,45.0973,45.1754,40100.0
2013-06-19 15:40:00,52.04,52.05,51.79,51.83,59200.0,45.1754,45.1841,44.9584,44.9931,59200.0
2013-06-19 15:50:00,51.82,51.9,51.69,51.7,135600.0,44.9844,45.0539,44.8716,44.8802,135600.0
2013-06-20 09:30:00,51.3,51.31,51.01,51.15,59900.0,44.533,44.5417,44.2813,44.4028,59900.0
2013-06-20 09:40:00,51.1,51.29,51.09,51.28,36300.0,44.3594,44.5243,44.3507,44.5156,36300.0
2013-06-20 09:50:00,51.26,51.27,51.08,51.1,26500.0,44.4983,44.507,44.342,44.3594,26500.0
2013-06-20 10:00:00,51.12,51.17,50.97,51.0,49800.0,44.3768,44.4202,44.2465,44.2726,49800.0
2013-06-20 10:10:00,51.0,51.03,50.85,51.0,55900.0,44.2726,44.2986,44.1424,44.2726,55900.0
2013-06-20 10:20:00,50.97,50.97,50.59,50.68,199700.0,44.2465,44.2465,43.9167,43.9948,199700.0
2013-06-20 10:30:00,50.69,50.69,50.35,50.48,29800.0,44.0035,44.0035,43.7083,43.8212,29800.0
2013-06-20 10:40:00,50.47,50.61,50.33,50.58,78600.0,43.8125,43.934,43.691,43.908,78600.0
2013-06-20 10:50:00,50.59,50.73,50.46,50.46,38400.0,43.9167,44.0382,43.8038,43.8038,38400.0
2013-06-20 11:00:00,50.45,50.46,50.19,50.2,24400.0,43.7951,43.8038,43.5694,43.5781,24400.0
2013-06-20 11:10:00,50.19,50.4,50.14,50.34,35000.0,43.5694,43.7517,43.526,43.6996,35000.0
2013-06-20 11:20:00,50.32,50.49,50.29,50.44,40700.0,43.6823,43.8299,43.6562,43.7865,40700.0
2013-06-20 11:30:00,50.46,50.62,50.39,50.62,42900.0,43.8038,43.9427,43.743,43.9427,42900.0
2013-06-20 11:40:00,50.62,50.76,50.59,50.76,35300.0,43.9427,44.0642,43.9167,44.0642,35300.0
2013-06-20 11:50:00,50.75,50.77,50.7,50.72,13800.0,44.0556,44.0729,44.0122,44.0295,13800.0
2013-06-20 12:00:00,50.71,50.91,50.71,50.83,23500.0,44.0208,44.1945,44.0208,44.125,23500.0
2013-06-20 12:10:00,50.84,50.88,50.77,50.78,18200.0,44.1337,44.1684,44.0729,44.0816,18200.0
2013-06-20 12:20:00,50.77,50.84,50.72,50.74,26200.0,44.0729,44.1337,44.0295,44.0469,26200.0
2013-06-20 12:30:00,50.74,50.77,50.65,50.65,24400.0,44.0469,44.0729,43.9688,43.9688,24400.0
2013-06-20 12:40:00,50.64,50.64,50.53,50.61,19700.0,43.9601,43.9601,43.8646,43.934,19700.0
2013-06-20 12:50:00,50.62,50.62,50.5,50.56,54700.0,43.9427,43.9427,43.8385,43.8906,54700.0
2013-06-20 13:00:00,50.54,50.64,50.5,50.63,24800.0,43.8733,43.9601,43.8385,43.9514,24800.0
2013-06-20 13:10:00,50.64,50.64,50.47,50.52,31200.0,43.9601,43.9601,43.8125,43.8559,31200.0
2013-06-20 13:20:00,50.52,50.54,50.48,50.53,23700.0,43.8559,43.8733,43.8212,43.8646,23700.0
2013-06-20 13:30:00,50.52,50.62,50.48,50.54,75000.0,43.8559,43.9427,43.8212,43.8733,75000.0
2013-06-20 13:40:00,50.54,50.61,50.51,50.51,42100.0,43.8733,43.934,43.8472,43.8472,42100.0
2013-06-20 13:50:00,50.52,50.59,50.45,50.57,19400.0,43.8559,43.9167,43.7951,43.8993,19400.0
2013-06-20 14:00:00,50.57,50.59,50.48,50.52,35000.0,43.8993,43.9167,43.8212,43.8559,35000.0
2013-06-20 14:10:00,50.52,50.56,50.36,50.38,37900.0,43.8559,43.8906,43.717,43.7344,37900.0
2013-06-20 14:20:00,50.38,50.43,50.23,50.25,73100.0,43.7344,43.7778,43.6042,43.6215,73100.0
2013-06-20 14:30:00,50.25,50.33,50.24,50.27,75700.0,43.6215,43.691,43.6128,43.6389,75700.0
2013-06-20 14:40:00,50.27,50.41,50.27,50.36,33400.0,43.6389,43.7604,43.6389,43.717,33400.0
2013-06-20 14:50:00,50.34,50.34,50.16,50.16,56100.0,43.6996,43.6996,43.5434,43.5434,56100.0
2013-06-20 15:00:00,50.16,50.48,50.11,50.48,67300.0,43.5434,43.8212,43.5,43.8212,67300.0
2013-06-20 15:10:00,50.48,50.48,50.29,50.29,50300.0,43.8212,43.8212,43.6562,43.6562,50300.0
2013-06-20 15:20:00,50.28,50.35,50.23,50.31,60400.0,43.6476,43.7083,43.6042,43.6736,60400.0
2013-06-20 15:30:00,50.32,50.32,50.15,50.26,106400.0,43.6823,43.6823,43.5347,43.6302,106400.0
2013-06-20 15:40:00,50.25,50.46,50.24,50.38,186300.0,43.6215,43.8038,43.6128,43.7344,186300.0
2013-06-20 15:50:00,50.37,50.59,50.34,50.39,236900.0,43.7257,43.9167,43.6996,43.743,236900.0
2013-06-21 09:30:00,50.82,51.02,50.56,50.85,212500.0,44.1163,44.2899,43.8906,44.1424,212500.0
2013-06-21 09:40:00,50.8,50.87,50.65,50.85,52200.0,44.099,44.1597,43.9688,44.1424,52200.0
2013-06-21 09:50:00,50.83,50.83,50.56,50.56,26500.0,44.125,44.125,43.8906,43.8906,26500.0
2013-06-21 10:00:00,50.57,50.7,50.54,50.55,84300.0,43.8993,44.0122,43.8733,43.8819,84300.0
2013-06-21 10:10:00,50.56,50.56,50.36,50.41,23800.0,43.8906,43.8906,43.717,43.7604,23800.0
2013-06-21 10:20:00,50.41,50.41,50.19,50.38,22800.0,43.7604,43.7604,43.5694,43.7344,22800.0
2013-06-21 10:30:00,50.36,50.51,50.36,50.51,41400.0,43.717,43.8472,43.717,43.8472,41400.0
2013-06-21 10:40:00,50.51,50.67,50.45,50.64,55800.0,43.8472,43.9861,43.7951,43.9601,55800.0
2013-06-21 10:50:00,50.65,50.76,50.6,50.7,28800.0,43.9688,44.0642,43.9253,44.0122,28800.0
2013-06-21 11:00:00,50.69,50.74,50.52,50.54,18400.0,44.0035,44.0469,43.8559,43.8733,18400.0
2013-06-21 11:10:00,50.52,50.56,50.39,50.51,27200.0,43.8559,43.8906,43.743,43.8472,27200.0
2013-06-21 11:20:00,50.53,50.53,50.31,50.34,53100.0,43.8646,43.8646,43.6736,43.6996,53100.0
2013-06-21 11:30:00,50.3,50.3,50.1,50.15,37400.0,43.6649,43.6649,43.4913,43.5347,37400.0
2013-06-21 11:40:00,50.16,50.16,50.04,50.08,39000.0,43.5434,43.5434,43.4392,43.4739,39000.0
2013-06-21 11:50:00,50.09,50.15,50.06,50.11,29600.0,43.4826,43.5347,43.4566,43.5,29600.0
2013-06-21 12:00:00,50.15,50.45,50.13,50.27,72500.0,43.5347,43.7951,43.5173,43.6389,72500.0
2013-06-21 12:10:00,50.28,50.3,50.19,50.25,14800.0,43.6476,43.6649,43.5694,43.6215,14800.0
2013-06-21 12:20:00,50.23,50.25,50.14,50.19,11500.0,43.6042,43.6215,43.526,43.5694,11500.0
2013-06-21 12:30:00,50.2,50.23,50.14,50.17,11900.0,43.5781,43.6042,43.526,43.5521,11900.0
2013-06-21 12:40:00,50.18,50.43,50.15,50.4,21700.0,43.5608,43.7778,43.5347,43.7517,21700.0
2013-06-21 12:50:00,50.4,50.63,50.36,50.63,16400.0,43.7517,43.9514,43.717,43.9514,16400.0
2013-06-21 13:00:00,50.66,50.68,50.51,50.65,18700.0,43.9774,43.9948,43.8472,43.9688,18700.0
2013-06-21 13:10:00,50.67,50.82,50.66,50.77,9200.0,43.9861,44.1163,43.9774,44.0729,9200.0
2013-06-21 13:20:00,50.76,50.76,50.59,50.6,15900.0,44.0642,44.0642,43.9167,43.9253,15900.0
2013-06-21 13:30:00,50.64,50.75,50.56,50.56,22600.0,43.9601,44.0556,43.8906,43.8906,22600.0
2013-06-21 13:40:00,50.57,50.65,50.52,50.54,19500.0,43.8993,43.9688,43.8559,43.8733,19500.0
2013-06-21 13:50:00,50.55,50.61,50.51,50.57,30300.0,43.8819,43.934,43.8472,43.8993,30300.0
2013-06-21 14:00:00,50.57,50.64,50.52,50.6,21800.0,43.8993,43.9601,43.8559,43.9253,21800.0
2013-06-21 14:10:00,50.59,50.77,50.59,50.77,17900.0,43.9167,44.0729,43.9167,44.0729,17900.0
2013-06-21 14:20:00,50.78,50.78,50.57,50.61,37700.0,44.0816,44.0816,43.8993,43.934,37700.0
2013-06-21 14:30:00,50.6,50.72,50.56,50.7,44100.0,43.9253,44.0295,43.8906,44.0122,44100.0
2013-06-21 14:40:00,50.71,50.77,50.61,50.71,28300.0,44.0208,44.0729,43.934,44.0208,28300.0
2013-06-21 14:50:00,50.73,50.85,50.71,50.83,28900.0,44.0382,44.1424,44.0208,44.125,28900.0
2013-06-21 15:00:00,50.82,50.87,50.78,50.83,69300.0,44.1163,44.1597,44.0816,44.125,69300.0
2013-06-21 15:10:00,50.84,50.87,50.78,50.78,62400.0,44.1337,44.1597,44.0816,44.0816,62400.0
2013-06-21 15:20:00,50.78,50.82,50.75,50.79,27900.0,44.0816,44.1163,44.0556,44.0903,27900.0
2013-06-21 15:30:00,50.8,50.82,50.66,50.66,50100.0,44.099,44.1163,43.9774,43.9774,50100.0
2013-06-21 15:40:00,50.67,50.68,50.46,50.52,104000.0,43.9861,43.9948,43.8038,43.8559,104000.0
2013-06-21 15:50:00,50.52,50.55,50.45,50.49,193000.0,43.8559,43.8819,43.7951,43.8299,193000.0
2013-06-24 09:30:00,50.01,50.01,49.34,49.45,55200.0,43.4132,43.4132,42.8316,42.927,55200.0
2013-06-24 09:40:00,49.38,49.64,49.24,49.37,56500.0,42.8663,43.092,42.7447,42.8576,56500.0
2013-06-24 09:50:00,49.42,49.59,49.35,49.48,74600.0,42.901,43.0486,42.8402,42.9531,74600.0
2013-06-24 10:00:00,49.47,49.47,49.17,49.25,80000.0,42.9444,42.9444,42.684,42.7534,80000.0
2013-06-24 10:10:00,49.25,49.46,49.09,49.34,43700.0,42.7534,42.9357,42.6145,42.8316,43700.0
2013-06-24 10:20:00,49.38,49.38,49.22,49.31,66700.0,42.8663,42.8663,42.7274,42.8055,66700.0
2013-06-24 10:30:00,49.3,49.47,49.23,49.45,53000.0,42.7968,42.9444,42.7361,42.927,53000.0
2013-06-24 10:40:00,49.46,49.46,49.35,49.41,44300.0,42.9357,42.9357,42.8402,42.8923,44300.0
2013-06-24 10:50:00,49.41,49.46,49.33,49.34,35600.0,42.8923,42.9357,42.8229,42.8316,35600.0
2013-06-24 11:00:00,49.31,49.46,49.31,49.4,27400.0,42.8055,42.9357,42.8055,42.8836,27400.0
2013-06-24 11:10:00,49.4,49.44,49.32,49.35,60500.0,42.8836,42.9184,42.8142,42.8402,60500.0
2013-06-24 11:20:00,49.35,49.36,49.23,49.25,46000.0,42.8402,42.8489,42.7361,42.7534,46000.0
2013-06-24 11:30:00,49.27,49.39,49.26,49.37,22700.0,42.7708,42.875,42.7621,42.8576,22700.0
2013-06-24 11:40:00,49.37,49.46,49.28,49.43,26900.0,42.8576,42.9357,42.7795,42.9097,26900.0
2013-06-24 11:50:00,49.41,49.55,49.4,49.5,17000.0,42.8923,43.0139,42.8836,42.9704,17000.0
2013-06-24 12:00:00,49.5,49.54,49.35,49.38,16800.0,42.9704,43.0052,42.8402,42.8663,16800.0
2013-06-24 12:10:00,49.37,49.46,49.37,49.41,20400.0,42.8576,42.9357,42.8576,42.8923,20400.0
2013-06-24 12:20:00,49.42,49.6,49.35,49.57,51000.0,42.901,43.0573,42.8402,43.0312,51000.0
2013-06-24 12:30:00,49.6,49.65,49.45,49.48,95600.0,43.0573,43.1007,42.927,42.9531,95600.0
2013-06-24 12:40:00,49.46,49.65,49.42,49.61,21700.0,42.9357,43.1007,42.901,43.0659,21700.0
2013-06-24 12:50:00,49.62,49.79,49.62,49.79,25200.0,43.0746,43.2222,43.0746,43.2222,25200.0
2013-06-24 13:00:00,49.77,49.79,49.65,49.76,17300.0,43.2048,43.2222,43.1007,43.1962,17300.0
2013-06-24 13:10:00,49.79,50.12,49.75,50.09,36200.0,43.2222,43.5087,43.1875,43.4826,36200.0
2013-06-24 13:20:00,50.12,50.19,50.06,50.16,16600.0,43.5087,43.5694,43.4566,43.5434,16600.0
2013-06-24 13:30:00,50.22,50.24,50.15,50.19,18700.0,43.5955,43.6128,43.5347,43.5694,18700.0
2013-06-24 13:40:00,50.18,50.23,50.14,50.16,25900.0,43.5608,43.6042,43.526,43.5434,25900.0
2013-06-24 13:50:00,50.17,50.22,50.12,50.15,43200.0,43.5521,43.5955,43.5087,43.5347,43200.0
2013-06-24 14:00:00,50.16,50.45,50.13,50.45,48200.0,43.5434,43.7951,43.5173,43.7951,48200.0
2013-06-24 14:10:00,50.44,50.52,50.31,50.46,30300.0,43.7865,43.8559,43.6736,43.8038,30300.0
2013-06-24 14:20:00,50.47,50.66,50.47,50.62,43000.0,43.8125,43.9774,43.8125,43.9427,43000.0
2013-06-24 14:30:00,50.61,50.77,50.59,50.7,55700.0,43.934,44.0729,43.9167,44.0122,55700.0
2013-06-24 14:40:00,50.73,50.73,50.51,50.51,21800.0,44.0382,44.0382,43.8472,43.8472,21800.0
2013-06-24 14:50:00,50.52,50.58,50.41,50.43,21200.0,43.8559,43.908,43.7604,43.7778,21200.0
2013-06-24 15:00:00,50.42,50.56,50.41,50.48,18400.0,43.7691,43.8906,43.7604,43.8212,18400.0
2013-06-24 15:10:00,50.47,50.48,50.31,50.38,21300.0,43.8125,43.8212,43.6736,43.7344,21300.0
2013-06-24 15:20:00,50.38,50.46,50.37,50.37,22500.0,43.7344,43.8038,43.7257,43.7257,22500.0
2013-06-24 15:30:00,50.39,50.54,50.39,50.53,27500.0,43.743,43.8733,43.743,43.8646,27500.0
2013-06-24 15:40:00,50.53,50.53,50.28,50.33,38200.0,43.8646,43.8646,43.6476,43.691,38200.0
2013-06-24 15:50:00,50.34,50.48,50.31,50.32,130400.0,43.6996,43.8212,43.6736,43.6823,130400.0
2013-06-25 09:30:00,50.6,50.91,50.5,50.74,29300.0,43.9253,44.1945,43.8385,44.0469,29300.0
2013-06-25 09:40:00,50.75,50.85,50.59,50.61,17300.0,44.0556,44.1424,43.9167,43.934,17300.0
2013-06-25 09:50:00,50.61,50.63,50.35,50.5,10100.0,43.934,43.9514,43.7083,43.8385,10100.0
2013-06-25 10:00:00,50.55,50.59,50.34,50.51,30300.0,43.8819,43.9167,43.6996,43.8472,30300.0
2013-06-25 10:10:00,50.51,50.61,50.34,50.34,10000.0,43.8472,43.934,43.6996,43.6996,10000.0
2013-06-25 10:20:00,50.39,50.48,50.3,50.42,6900.0,43.743,43.8212,43.6649,43.7691,6900.0
2013-06-25 10:30:00,50.39,50.46,50.22,50.27,31300.0,43.743,43.8038,43.5955,43.6389,31300.0
2013-06-25 10:40:00,50.26,50.45,50.26,50.36,34900.0,43.6302,43.7951,43.6302,43.717,34900.0
2013-06-25 10:50:00,50.36,50.44,50.22,50.35,34000.0,43.717,43.7865,43.5955,43.7083,34000.0
2013-06-25 11:00:00,50.35,50.37,50.31,50.36,28000.0,43.7083,43.7257,43.6736,43.717,28000.0
2013-06-25 11:10:00,50.37,50.42,50.31,50.31,24300.0,43.7257,43.7691,43.6736,43.6736,24300.0
2013-06-25 11:20:00,50.31,50.4,50.28,50.4,39100.0,43.6736,43.7517,43.6476,43.7517,39100.0
2013-06-25 11:30:00,50.4,50.51,50.39,50.5,12800.0,43.7517,43.8472,43.743,43.8385,12800.0
2013-06-25 11:40:00,50.51,50.6,50.37,50.44,20600.0,43.8472,43.9253,43.7257,43.7865,20600.0
2013-06-25 11:50:00,50.44,50.67,50.44,50.63,23400.0,43.7865,43.9861,43.7865,43.9514,23400.0
2013-06-25 12:00:00,50.62,50.66,50.59,50.61,13300.0,43.9427,43.9774,43.9167,43.934,13300.0
2013-06-25 12:10:00,50.6,50.69,50.58,50.68,20000.0,43.9253,44.0035,43.908,43.9948,20000.0
2013-06-25 12:20:00,50.68,50.68,50.54,50.57,33000.0,43.9948,43.9948,43.8733,43.8993,33000.0
2013-06-25 12:30:00,50.58,50.62,50.54,50.58,33100.0,43.908,43.9427,43.8733,43.908,33100.0
2013-06-25 12:40:00,50.58,50.65,50.57,50.61,42700.0,43.908,43.9688,43.8993,43.934,42700.0
2013-06-25 12:50:00,50.6,50.63,50.52,50.54,16200.0,43.9253,43.9514,43.8559,43.8733,16200.0
2013-06-25 13:00:00,50.55,50.64,50.51,50.56,32600.0,43.8819,43.9601,43.8472,43.8906,32600.0
2013-06-25 13:10:00,50.57,50.63,50.52,50.55,41600.0,43.8993,43.9514,43.8559,43.8819,41600.0
2013-06-25 13:20:00,50.55,50.61,50.55,50.59,18400.0,43.8819,43.934,43.8819,43.9167,18400.0
2013-06-25 13:30:00,50.58,50.62,50.56,50.59,34600.0,43.908,43.9427,43.8906,43.9167,34600.0
2013-06-25 13:40:00,50.6,50.66,50.57,50.66,45300.0,43.9253,43.9774,43.8993,43.9774,45300.0
2013-06-25 13:50:00,50.67,50.71,50.64,50.68,12000.0,43.9861,44.0208,43.9601,43.9948,12000.0
2013-06-25 14:00:00,50.67,50.67,50.59,50.61,35600.0,43.9861,43.9861,43.9167,43.934,35600.0
2013-06-25 14:10:00,50.62,50.68,50.62,50.65,21900.0,43.9427,43.9948,43.9427,43.9688,21900.0
2013-06-25 14:20:00,50.65,50.65,50.57,50.63,10500.0,43.9688,43.9688,43.8993,43.9514,10500.0
2013-06-25 14:30:00,50.63,50.76,50.61,50.75,24900.0,43.9514,44.0642,43.934,44.0556,24900.0
2013-06-25 14:40:00,50.75,50.75,50.69,50.7,28900.0,44.0556,44.0556,44.0035,44.0122,28900.0
2013-06-25 14:50:00,50.71,50.71,50.62,50.65,17300.0,44.0208,44.0208,43.9427,43.9688,17300.0
2013-06-25 15:00:00,50.66,50.7,50.64,50.65,21100.0,43.9774,44.0122,43.9601,43.9688,21100.0
2013-06-25 15:10:00,50.64,50.66,50.61,50.62,11000.0,43.9601,43.9774,43.934,43.9427,11000.0
2013-06-25 15:20:00,50.61,50.7,50.61,50.7,13500.0,43.934,44.0122,43.934,44.0122,13500.0
2013-06-25 15:30:00,50.7,50.79,50.66,50.73,48700.0,44.0122,44.0903,43.9774,44.0382,48700.0
2013-06-25 15:40:00,50.73,50.76,50.52,50.55,101000.0,44.0382,44.0642,43.8559,43.8819,101000.0
2013-06-25 15:50:00,50.55,50.59,50.5,50.51,106600.0,43.8819,43.9167,43.8385,43.8472,106600.0
2013-06-26 09:30:00,50.85,51.13,50.75,51.13,57600.0,44.1424,44.3854,44.0556,44.3854,57600.0
2013-06-26 09:40:00,51.12,51.15,50.89,51.14,40300.0,44.3768,44.4028,44.1771,44.3941,40300.0
2013-06-26 09:50:00,51.15,51.23,51.1,51.15,18000.0,44.4028,44.4722,44.3594,44.4028,18000.0
2013-06-26 10:00:00,51.15,51.35,51.13,51.22,26200.0,44.4028,44.5764,44.3854,44.4636,26200.0
2013-06-26 10:10:00,51.22,51.3,51.12,51.25,37300.0,44.4636,44.533,44.3768,44.4896,37300.0
2013-06-26 10:20:00,51.26,51.28,51.18,51.2,44600.0,44.4983,44.5156,44.4288,44.4462,44600.0
2013-06-26 10:30:00,51.2,51.25,51.12,51.25,31600.0,44.4462,44.4896,44.3768,44.4896,31600.0
2013-06-26 10:40:00,51.25,51.34,51.24,51.29,15100.0,44.4896,44.5677,44.4809,44.5243,15100.0
2013-06-26 10:50:00,51.28,51.3,51.2,51.22,25800.0,44.5156,44.533,44.4462,44.4636,25800.0
2013-06-26 11:00:00,51.24,51.24,51.06,51.06,12500.0,44.4809,44.4809,44.3247,44.3247,12500.0
2013-06-26 11:10:00,51.07,51.27,51.07,51.25,28300.0,44.3334,44.507,44.3334,44.4896,28300.0
2013-06-26 11:20:00,51.26,51.28,51.18,51.25,11000.0,44.4983,44.5156,44.4288,44.4896,11000.0
2013-06-26 11:30:00,51.25,51.28,51.16,51.2,10200.0,44.4896,44.5156,44.4115,44.4462,10200.0
2013-06-26 11:40:00,51.22,51.32,51.22,51.31,29100.0,44.4636,44.5504,44.4636,44.5417,29100.0
2013-06-26 11:50:00,51.31,51.31,51.22,51.25,8500.0,44.5417,44.5417,44.4636,44.4896,8500.0
2013-06-26 12:00:00,51.25,51.35,51.24,51.3,33300.0,44.4896,44.5764,44.4809,44.533,33300.0
2013-06-26 12:10:00,51.3,51.36,51.28,51.3,14000.0,44.533,44.5851,44.5156,44.533,14000.0
2013-06-26 12:20:00,51.3,51.3,51.26,51.3,7200.0,44.533,44.533,44.4983,44.533,7200.0
2013-06-26 12:30:00,51.3,51.3,51.15,51.23,39800.0,44.533,44.533,44.4028,44.4722,39800.0
2013-06-26 12:40:00,51.23,51.24,51.2,51.22,13600.0,44.4722,44.4809,44.4462,44.4636,13600.0
2013-06-26 12:50:00,51.23,51.24,51.11,51.15,30700.0,44.4722,44.4809,44.3681,44.4028,30700.0
2013-06-26 13:00:00,51.15,51.26,51.15,51.22,40900.0,44.4028,44.4983,44.4028,44.4636,40900.0
2013-06-26 13:10:00,51.23,51.3,51.23,51.25,8900.0,44.4722,44.533,44.4722,44.4896,8900.0
2013-06-26 13:20:00,51.24,51.37,51.16,51.36,27600.0,44.4809,44.5938,44.4115,44.5851,27600.0
2013-06-26 13:30:00,51.36,51.37,51.27,51.37,24300.0,44.5851,44.5938,44.507,44.5938,24300.0
2013-06-26 13:40:00,51.36,51.5,51.36,51.47,21500.0,44.5851,44.7066,44.5851,44.6806,21500.0
2013-06-26 13:50:00,51.46,51.51,51.44,51.49,25700.0,44.6719,44.7153,44.6545,44.6979,25700.0
2013-06-26 14:00:00,51.49,51.51,51.46,51.48,63600.0,44.6979,44.7153,44.6719,44.6893,63600.0
2013-06-26 14:10:00,51.48,51.49,51.42,51.46,11200.0,44.6893,44.6979,44.6372,44.6719,11200.0
2013-06-26 14:20:00,51.46,51.61,51.46,51.58,31100.0,44.6719,44.8021,44.6719,44.7761,31100.0
2013-06-26 14:30:00,51.58,51.6,51.49,51.6,27000.0,44.7761,44.7934,44.6979,44.7934,27000.0
2013-06-26 14:40:00,51.59,51.68,51.59,51.67,11500.0,44.7848,44.8629,44.7848,44.8542,11500.0
2013-06-26 14:50:00,51.68,51.8,51.64,51.68,32000.0,44.8629,44.9671,44.8282,44.8629,32000.0
2013-06-26 15:00:00,51.66,51.77,51.64,51.64,22000.0,44.8455,44.941,44.8282,44.8282,22000.0
2013-06-26 15:10:00,51.65,51.67,51.62,51.63,12000.0,44.8368,44.8542,44.8108,44.8195,12000.0
2013-06-26 15:20:00,51.65,51.69,51.61,51.63,17200.0,44.8368,44.8716,44.8021,44.8195,17200.0
2013-06-26 15:30:00,51.63,51.64,51.51,51.52,43700.0,44.8195,44.8282,44.7153,44.724,43700.0
2013-06-26 15:40:00,51.52,51.55,51.37,51.44,86800.0,44.724,44.75,44.5938,44.6545,86800.0
2013-06-26 15:50:00,51.45,51.5,51.38,51.39,206900.0,44.6632,44.7066,44.6025,44.6111,206900.0
2013-06-27 09:30:00,51.64,51.79,51.59,51.75,36600.0,44.8282,44.9584,44.7848,44.9237,36600.0
2013-06-27 09:40:00,51.75,51.91,51.74,51.87,13100.0,44.9237,45.0625,44.915,45.0278,13100.0
2013-06-27 09:50:00,51.85,51.97,51.85,51.94,13200.0,45.0105,45.1146,45.0105,45.0886,13200.0
2013-06-27 10:00:00,51.94,52.15,51.94,52.07,22300.0,45.0886,45.2709,45.0886,45.2014,22300.0
2013-06-27 10:10:00,52.05,52.11,51.96,52.07,12900.0,45.1841,45.2362,45.106,45.2014,12900.0
2013-06-27 10:20:00,52.09,52.22,52.06,52.19,31400.0,45.2188,45.3317,45.1928,45.3056,31400.0
2013-06-27 10:30:00,52.19,52.33,52.18,52.28,17900.0,45.3056,45.4271,45.2969,45.3837,17900.0
2013-06-27 10:40:00,52.28,52.41,52.16,52.16,25100.0,45.3837,45.4966,45.2796,45.2796,25100.0
2013-06-27 10:50:00,52.15,52.23,52.12,52.14,15600.0,45.2709,45.3403,45.2448,45.2622,15600.0
2013-06-27 11:00:00,52.14,52.28,52.13,52.18,14800.0,45.2622,45.3837,45.2535,45.2969,14800.0
2013-06-27 11:10:00,52.18,52.23,52.07,52.18,38700.0,45.2969,45.3403,45.2014,45.2969,38700.0
2013-06-27 11:20:00,52.18,52.23,52.12,52.14,24400.0,45.2969,45.3403,45.2448,45.2622,24400.0
2013-06-27 11:30:00,52.14,52.19,52.11,52.17,15800.0,45.2622,45.3056,45.2362,45.2882,15800.0
2013-06-27 11:40:00,52.22,52.22,52.08,52.12,8200.0,45.3317,45.3317,45.2101,45.2448,8200.0
2013-06-27 11:50:00,52.14,52.18,52.12,52.13,15200.0,45.2622,45.2969,45.2448,45.2535,15200.0
2013-06-27 12:00:00,52.13,52.15,51.89,51.9,13100.0,45.2535,45.2709,45.0452,45.0539,13100.0
2013-06-27 12:10:00,51.91,51.98,51.9,51.92,11500.0,45.0625,45.1233,45.0539,45.0712,11500.0
2013-06-27 12:20:00,51.93,51.94,51.78,51.82,8400.0,45.0799,45.0886,44.9497,44.9844,8400.0
2013-06-27 12:30:00,51.82,51.94,51.82,51.91,7800.0,44.9844,45.0886,44.9844,45.0625,7800.0
2013-06-27 12:40:00,51.91,51.96,51.84,51.84,30000.0,45.0625,45.106,45.0018,45.0018,30000.0
2013-06-27 12:50:00,51.84,52.01,51.84,52.01,21800.0,45.0018,45.1494,45.0018,45.1494,21800.0
2013-06-27 13:00:00,52.0,52.05,51.97,52.02,17500.0,45.1407,45.1841,45.1146,45.158,17500.0
2013-06-27 13:10:00,52.01,52.02,51.93,51.95,15900.0,45.1494,45.158,45.0799,45.0973,15900.0
2013-06-27 13:20:00,51.93,51.94,51.89,51.91,13800.0,45.0799,45.0886,45.0452,45.0625,13800.0
2013-06-27 13:30:00,51.92,52.0,51.82,51.9,58700.0,45.0712,45.1407,44.9844,45.0539,58700.0
2013-06-27 13:40:00,51.9,51.96,51.85,51.93,17000.0,45.0539,45.106,45.0105,45.0799,17000.0
2013-06-27 13:50:00,51.93,51.94,51.81,51.83,30200.0,45.0799,45.0886,44.9757,44.9931,30200.0
2013-06-27 14:00:00,51.83,51.89,51.82,51.84,11800.0,44.9931,45.0452,44.9844,45.0018,11800.0
2013-06-27 14:10:00,51.83,51.92,51.83,51.91,12100.0,44.9931,45.0712,44.9931,45.0625,12100.0
2013-06-27 14:20:00,51.91,51.96,51.89,51.93,29400.0,45.0625,45.106,45.0452,45.0799,29400.0
2013-06-27 14:30:00,51.93,52.02,51.93,51.95,23600.0,45.0799,45.158,45.0799,45.0973,23600.0
2013-06-27 14:40:00,51.95,52.0,51.89,51.9,27700.0,45.0973,45.1407,45.0452,45.0539,27700.0
2013-06-27 14:50:00,51.89,51.92,51.87,51.88,9200.0,45.0452,45.0712,45.0278,45.0365,9200.0
2013-06-27 15:00:00,51.87,51.88,51.78,51.82,14100.0,45.0278,45.0365,44.9497,44.9844,14100.0
2013-06-27 15:10:00,51.84,51.91,51.83,51.88,13400.0,45.0018,45.0625,44.9931,45.0365,13400.0
2013-06-27 15:20:00,51.87,51.91,51.81,51.88,19200.0,45.0278,45.0625,44.9757,45.0365,19200.0
2013-06-27 15:30:00,51.89,51.96,51.79,51.83,38800.0,45.0452,45.106,44.9584,44.9931,38800.0
2013-06-27 15:40:00,51.83,51.89,51.8,51.87,48000.0,44.9931,45.0452,44.9671,45.0278,48000.0
2013-06-27 15:50:00,51.87,51.92,51.79,51.86,129500.0,45.0278,45.0712,44.9584,45.0191,129500.0
2013-06-28 09:30:00,51.71,52.15,51.67,51.98,21900.0,44.8889,45.2709,44.8542,45.1233,21900.0
2013-06-28 09:40:00,51.98,52.02,51.57,51.57,9000.0,45.1233,45.158,44.7674,44.7674,9000.0
2013-06-28 09:50:00,51.55,51.64,51.42,51.56,14000.0,44.75,44.8282,44.6372,44.7587,14000.0
2013-06-28 10:00:00,51.55,51.63,51.44,51.63,13400.0,44.75,44.8195,44.6545,44.8195,13400.0
2013-06-28 10:10:00,51.59,51.68,51.55,51.6,13900.0,44.7848,44.8629,44.75,44.7934,13900.0
2013-06-28 10:20:00,51.63,51.78,51.62,51.75,13000.0,44.8195,44.9497,44.8108,44.9237,13000.0
2013-06-28 10:30:00,51.78,51.93,51.74,51.9,8900.0,44.9497,45.0799,44.915,45.0539,8900.0
2013-06-28 10:40:00,51.9,51.92,51.79,51.85,15700.0,45.0539,45.0712,44.9584,45.0105,15700.0
2013-06-28 10:50:00,51.85,51.93,51.79,51.9,8800.0,45.0105,45.0799,44.9584,45.0539,8800.0
2013-06-28 11:00:00,51.9,52.02,51.89,52.0,16000.0,45.0539,45.158,45.0452,45.1407,16000.0
2013-06-28 11:10:00,52.02,52.08,52.0,52.07,29900.0,45.158,45.2101,45.1407,45.2014,29900.0
2013-06-28 11:20:00,52.06,52.09,51.98,52.04,39700.0,45.1928,45.2188,45.1233,45.1754,39700.0
2013-06-28 11:30:00,52.03,52.11,52.0,52.1,35700.0,45.1667,45.2362,45.1407,45.2275,35700.0
2013-06-28 11:40:00,52.1,52.25,52.06,52.18,17700.0,45.2275,45.3577,45.1928,45.2969,17700.0
2013-06-28 11:50:00,52.16,52.16,52.0,52.05,8000.0,45.2796,45.2796,45.1407,45.1841,8000.0
2013-06-28 12:00:00,52.05,52.05,51.97,52.01,12400.0,45.1841,45.1841,45.1146,45.1494,12400.0
2013-06-28 12:10:00,52.0,52.05,51.95,51.97,8500.0,45.1407,45.1841,45.0973,45.1146,8500.0
2013-06-28 12:20:00,51.95,51.95,51.89,51.91,7600.0,45.0973,45.0973,45.0452,45.0625,7600.0
2013-06-28 12:30:00,51.91,51.91,51.82,51.9,6800.0,45.0625,45.0625,44.9844,45.0539,6800.0
2013-06-28 12:40:00,51.9,51.91,51.85,51.91,6900.0,45.0539,45.0625,45.0105,45.0625,6900.0
2013-06-28 12:50:00,51.91,51.91,51.76,51.76,8700.0,45.0625,45.0625,44.9323,44.9323,8700.0
2013-06-28 13:00:00,51.73,51.73,51.64,51.66,22800.0,44.9063,44.9063,44.8282,44.8455,22800.0
2013-06-28 13:10:00,51.66,51.83,51.65,51.82,12200.0,44.8455,44.9931,44.8368,44.9844,12200.0
2013-06-28 13:20:00,51.82,51.93,51.79,51.93,19300.0,44.9844,45.0799,44.9584,45.0799,19300.0
2013-06-28 13:30:00,51.92,52.07,51.92,52.04,17200.0,45.0712,45.2014,45.0712,45.1754,17200.0
2013-06-28 13:40:00,52.03,52.11,52.01,52.09,10400.0,45.1667,45.2362,45.1494,45.2188,10400.0
2013-06-28 13:50:00,52.08,52.21,52.04,52.12,28200.0,45.2101,45.323,45.1754,45.2448,28200.0
2013-06-28 14:00:00,52.12,52.15,52.1,52.13,13000.0,45.2448,45.2709,45.2275,45.2535,13000.0
2013-06-28 14:10:00,52.13,52.18,52.05,52.06,15100.0,45.2535,45.2969,45.1841,45.1928,15100.0
2013-06-28 14:20:00,52.06,52.12,52.04,52.09,13900.0,45.1928,45.2448,45.1754,45.2188,13900.0
2013-06-28 14:30:00,52.08,52.16,52.08,52.16,18600.0,45.2101,45.2796,45.2101,45.2796,18600.0
2013-06-28 14:40:00,52.16,52.16,52.08,52.14,18700.0,45.2796,45.2796,45.2101,45.2622,18700.0
2013-06-28 14:50:00,52.15,52.22,52.15,52.16,23600.0,45.2709,45.3317,45.2709,45.2796,23600.0
2013-06-28 15:00:00,52.14,52.14,51.93,51.94,36800.0,45.2622,45.2622,45.0799,45.0886,36800.0
2013-06-28 15:10:00,51.96,52.07,51.9,52.07,17500.0,45.106,45.2014,45.0539,45.2014,17500.0
2013-06-28 15:20:00,52.07,52.11,51.99,52.04,35600.0,45.2014,45.2362,45.132,45.1754,35600.0
2013-06-28 15:30:00,52.04,52.21,52.04,52.2,68600.0,45.1754,45.323,45.1754,45.3143,68600.0
2013-06-28 15:40:00,52.19,52.31,52.18,52.23,116000.0,45.3056,45.4098,45.2969,45.3403,116000.0
2013-06-28 15:50:00,52.22,52.24,52.05,52.06,470400.0,45.3317,45.349,45.1841,45.1928,470400.0
2013-07-01 09:30:00,52.49,52.54,52.16,52.21,75300.0,45.566,45.6094,45.2796,45.323,75300.0
2013-07-01 09:40:00,52.23,52.76,52.23,52.55,70800.0,45.3403,45.8004,45.3403,45.6181,70800.0
2013-07-01 09:50:00,52.56,52.63,52.35,52.41,58300.0,45.6268,45.6876,45.4445,45.4966,58300.0
2013-07-01 10:00:00,52.41,52.88,52.41,52.78,60000.0,45.4966,45.9046,45.4966,45.8178,60000.0
2013-07-01 10:10:00,52.82,52.94,52.8,52.89,48500.0,45.8525,45.9567,45.8351,45.9133,48500.0
2013-07-01 10:20:00,52.9,53.11,52.81,52.98,46400.0,45.922,46.1043,45.8438,45.9914,46400.0
2013-07-01 10:30:00,52.96,53.08,52.87,52.99,60600.0,45.974,46.0782,45.8959,46.0001,60600.0
2013-07-01 10:40:00,52.99,53.21,52.85,53.1,125000.0,46.0001,46.1911,45.8786,46.0956,125000.0
2013-07-01 10:50:00,53.09,53.25,53.01,53.21,32300.0,46.0869,46.2258,46.0174,46.1911,32300.0
2013-07-01 11:00:00,53.22,53.24,53.08,53.1,60700.0,46.1997,46.2171,46.0782,46.0956,60700.0
2013-07-01 11:10:00,53.09,53.11,52.95,53.0,34800.0,46.0869,46.1043,45.9654,46.0088,34800.0
2013-07-01 11:20:00,52.99,53.0,52.85,52.87,50000.0,46.0001,46.0088,45.8786,45.8959,50000.0
2013-07-01 11:30:00,52.88,52.89,52.66,52.67,56500.0,45.9046,45.9133,45.7136,45.7223,56500.0
2013-07-01 11:40:00,52.66,52.95,52.58,52.95,85900.0,45.7136,45.9654,45.6442,45.9654,85900.0
2013-07-01 11:50:00,52.95,52.99,52.84,52.85,23600.0,45.9654,46.0001,45.8699,45.8786,23600.0
2013-07-01 12:00:00,52.87,52.94,52.84,52.93,23700.0,45.8959,45.9567,45.8699,45.948,23700.0
2013-07-01 12:10:00,52.95,53.07,52.94,52.97,22400.0,45.9654,46.0695,45.9567,45.9827,22400.0
2013-07-01 12:20:00,52.94,52.95,52.76,52.77,52800.0,45.9567,45.9654,45.8004,45.8091,52800.0
2013-07-01 12:30:00,52.78,52.85,52.7,52.81,28400.0,45.8178,45.8786,45.7483,45.8438,28400.0
2013-07-01 12:40:00,52.81,52.86,52.81,52.85,21300.0,45.8438,45.8872,45.8438,45.8786,21300.0
2013-07-01 12:50:00,52.85,52.91,52.84,52.87,18700.0,45.8786,45.9306,45.8699,45.8959,18700.0
2013-07-01 13:00:00,52.87,52.93,52.85,52.91,16500.0,45.8959,45.948,45.8786,45.9306,16500.0
2013-07-01 13:10:00,52.92,53.15,52.9,53.15,31600.0,45.9393,46.139,45.922,46.139,31600.0
2013-07-01 13:20:00,53.16,53.17,53.02,53.02,41900.0,46.1477,46.1563,46.0261,46.0261,41900.0
2013-07-01 13:30:00,53.01,53.16,53.01,53.16,41700.0,46.0174,46.1477,46.0174,46.1477,41700.0
2013-07-01 13:40:00,53.16,53.19,53.03,53.1,39300.0,46.1477,46.1737,46.0348,46.0956,39300.0
2013-07-01 13:50:00,53.1,53.16,53.05,53.12,47800.0,46.0956,46.1477,46.0522,46.1129,47800.0
2013-07-01 14:00:00,53.12,53.24,53.09,53.1,34900.0,46.1129,46.2171,46.0869,46.0956,34900.0
2013-07-01 14:10:00,53.1,53.23,53.1,53.17,72100.0,46.0956,46.2084,46.0956,46.1563,72100.0
2013-07-01 14:20:00,53.16,53.18,53.04,53.13,60100.0,46.1477,46.165,46.0435,46.1216,60100.0
2013-07-01 14:30:00,53.11,53.15,53.01,53.07,52700.0,46.1043,46.139,46.0174,46.0695,52700.0
2013-07-01 14:40:00,53.08,53.2,53.06,53.07,38900.0,46.0782,46.1824,46.0608,46.0695,38900.0
2013-07-01 14:50:00,53.05,53.1,53.0,53.05,33900.0,46.0522,46.0956,46.0088,46.0522,33900.0
2013-07-01 15:00:00,53.05,53.1,52.98,52.99,43000.0,46.0522,46.0956,45.9914,46.0001,43000.0
2013-07-01 15:10:00,52.98,52.98,52.81,52.86,45300.0,45.9914,45.9914,45.8438,45.8872,45300.0
2013-07-01 15:20:00,52.86,52.9,52.82,52.82,73000.0,45.8872,45.922,45.8525,45.8525,73000.0
2013-07-01 15:30:00,52.83,53.0,52.8,52.96,117400.0,45.8612,46.0088,45.8351,45.974,117400.0
2013-07-01 15:40:00,52.95,53.0,52.87,52.96,110000.0,45.9654,46.0088,45.8959,45.974,110000.0
2013-07-01 15:50:00,52.96,53.19,52.95,53.15,233200.0,45.974,46.1737,45.9654,46.139,233200.0
2013-07-02 09:30:00,52.44,53.7,52.16,53.27,288000.0,45.5226,46.6164,45.2796,46.2431,288000.0
2013-07-02 09:40:00,53.27,53.75,52.6,52.95,254900.0,46.2431,46.6598,45.6615,45.9654,254900.0
2013-07-02 09:50:00,52.94,52.97,52.61,52.89,207900.0,45.9567,45.9827,45.6702,45.9133,207900.0
2013-07-02 10:00:00,52.89,52.9,52.05,52.37,232900.0,45.9133,45.922,45.1841,45.4619,232900.0
2013-07-02 10:10:00,52.37,52.66,52.24,52.57,194000.0,45.4619,45.7136,45.349,45.6355,194000.0
2013-07-02 10:20:00,52.57,52.99,52.46,52.76,109100.0,45.6355,46.0001,45.54,45.8004,109100.0
2013-07-02 10:30:00,52.78,52.83,52.55,52.63,79500.0,45.8178,45.8612,45.6181,45.6876,79500.0
2013-07-02 10:40:00,52.64,52.85,52.31,52.66,103100.0,45.6963,45.8786,45.4098,45.7136,103100.0
2013-07-02 10:50:00,52.67,52.77,52.34,52.4,87500.0,45.7223,45.8091,45.4358,45.4879,87500.0
2013-07-02 11:00:00,52.4,52.4,51.79,51.79,293500.0,45.4879,45.4879,44.9584,44.9584,293500.0
2013-07-02 11:10:00,51.79,51.87,50.95,51.05,520300.0,44.9584,45.0278,44.2292,44.316,520300.0
2013-07-02 11:20:00,51.03,51.4,50.83,51.18,481700.0,44.2986,44.6198,44.125,44.4288,481700.0
2013-07-02 11:30:00,51.18,51.47,51.01,51.09,150600.0,44.4288,44.6806,44.2813,44.3507,150600.0
2013-07-02 11:40:00,51.12,51.61,50.95,51.43,288900.0,44.3768,44.8021,44.2292,44.6459,288900.0
2013-07-02 11:50:00,51.43,51.62,51.25,51.6,153400.0,44.6459,44.8108,44.4896,44.7934,153400.0
2013-07-02 12:00:00,51.62,51.94,51.58,51.7,109400.0,44.8108,45.0886,44.7761,44.8802,109400.0
2013-07-02 12:10:00,51.71,52.0,51.7,51.98,133800.0,44.8889,45.1407,44.8802,45.1233,133800.0
2013-07-02 12:20:00,51.97,52.0,51.87,51.93,67500.0,45.1146,45.1407,45.0278,45.0799,67500.0
2013-07-02 12:30:00,51.93,51.97,51.74,51.94,59600.0,45.0799,45.1146,44.915,45.0886,59600.0
2013-07-02 12:40:00,51.94,52.0,51.93,52.0,72300.0,45.0886,45.1407,45.0799,45.1407,72300.0
2013-07-02 12:50:00,52.0,52.07,51.98,52.0,171100.0,45.1407,45.2014,45.1233,45.1407,171100.0
2013-07-02 13:00:00,52.0,52.04,51.74,51.88,193000.0,45.1407,45.1754,44.915,45.0365,193000.0
2013-07-02 13:10:00,51.87,51.95,51.85,51.89,41600.0,45.0278,45.0973,45.0105,45.0452,41600.0
2013-07-02 13:20:00,51.88,51.98,51.86,51.95,46900.0,45.0365,45.1233,45.0191,45.0973,46900.0
2013-07-02 13:30:00,51.95,52.15,51.95,51.99,88900.0,45.0973,45.2709,45.0973,45.132,88900.0
2013-07-02 13:40:00,51.99,52.0,51.64,51.66,118200.0,45.132,45.1407,44.8282,44.8455,118200.0
2013-07-02 13:50:00,51.66,51.75,51.35,51.38,143100.0,44.8455,44.9237,44.5764,44.6025,143100.0
2013-07-02 14:00:00,51.38,51.38,50.28,50.36,462200.0,44.6025,44.6025,43.6476,43.717,462200.0
2013-07-02 14:10:00,50.35,50.98,50.16,50.95,403100.0,43.7083,44.2552,43.5434,44.2292,403100.0
2013-07-02 14:20:00,50.94,51.3,50.87,51.16,207700.0,44.2205,44.533,44.1597,44.4115,207700.0
2013-07-02 14:30:00,51.16,51.44,51.14,51.19,96700.0,44.4115,44.6545,44.3941,44.4375,96700.0
2013-07-02 14:40:00,51.18,51.39,51.17,51.37,170200.0,44.4288,44.6111,44.4202,44.5938,170200.0
2013-07-02 14:50:00,51.38,51.5,51.28,51.39,121000.0,44.6025,44.7066,44.5156,44.6111,121000.0
2013-07-02 15:00:00,51.4,51.49,51.2,51.45,79200.0,44.6198,44.6979,44.4462,44.6632,79200.0
2013-07-02 15:10:00,51.45,51.5,51.42,51.43,62500.0,44.6632,44.7066,44.6372,44.6459,62500.0
2013-07-02 15:20:00,51.43,51.5,51.37,51.47,161200.0,44.6459,44.7066,44.5938,44.6806,161200.0
2013-07-02 15:30:00,51.46,51.46,51.13,51.13,210200.0,44.6719,44.6719,44.3854,44.3854,210200.0
2013-07-02 15:40:00,51.13,51.16,51.01,51.08,224400.0,44.3854,44.4115,44.2813,44.342,224400.0
2013-07-02 15:50:00,51.08,51.36,51.08,51.26,304700.0,44.342,44.5851,44.342,44.4983,304700.0
2013-07-03 09:30:00,50.91,51.07,50.63,50.75,163400.0,44.1945,44.3334,43.9514,44.0556,163400.0
2013-07-03 09:40:00,50.76,51.0,50.73,50.94,134800.0,44.0642,44.2726,44.0382,44.2205,134800.0
2013-07-03 09:50:00,50.92,51.0,50.61,50.68,144900.0,44.2031,44.2726,43.934,43.9948,144900.0
2013-07-03 10:00:00,50.66,50.74,50.45,50.7,83800.0,43.9774,44.0469,43.7951,44.0122,83800.0
2013-07-03 10:10:00,50.72,50.73,50.5,50.52,195300.0,44.0295,44.0382,43.8385,43.8559,195300.0
2013-07-03 10:20:00,50.5,50.59,50.39,50.47,229300.0,43.8385,43.9167,43.743,43.8125,229300.0
2013-07-03 10:30:00,50.48,50.53,50.32,50.35,46000.0,43.8212,43.8646,43.6823,43.7083,46000.0
2013-07-03 10:40:00,50.36,50.63,50.31,50.62,27900.0,43.717,43.9514,43.6736,43.9427,27900.0
2013-07-03 10:50:00,50.61,50.71,50.58,50.67,68200.0,43.934,44.0208,43.908,43.9861,68200.0
2013-07-03 11:00:00,50.64,50.73,50.44,50.47,39900.0,43.9601,44.0382,43.7865,43.8125,39900.0
2013-07-03 11:10:00,50.47,50.55,50.38,50.38,84800.0,43.8125,43.8819,43.7344,43.7344,84800.0
2013-07-03 11:20:00,50.36,50.62,50.35,50.49,42000.0,43.717,43.9427,43.7083,43.8299,42000.0
2013-07-03 11:30:00,50.48,50.55,50.43,50.46,55800.0,43.8212,43.8819,43.7778,43.8038,55800.0
2013-07-03 11:40:00,50.49,50.63,50.48,50.58,96800.0,43.8299,43.9514,43.8212,43.908,96800.0
2013-07-03 11:50:00,50.58,50.84,50.58,50.68,59000.0,43.908,44.1337,43.908,43.9948,59000.0
2013-07-03 12:00:00,50.68,50.7,50.44,50.47,86400.0,43.9948,44.0122,43.7865,43.8125,86400.0
2013-07-03 12:10:00,50.47,50.56,50.33,50.56,71300.0,43.8125,43.8906,43.691,43.8906,71300.0
2013-07-03 12:20:00,50.56,50.6,50.47,50.52,37500.0,43.8906,43.9253,43.8125,43.8559,37500.0
2013-07-03 12:30:00,50.55,50.55,50.47,50.52,41800.0,43.8819,43.8819,43.8125,43.8559,41800.0
2013-07-03 12:40:00,50.51,50.55,50.46,50.5,127100.0,43.8472,43.8819,43.8038,43.8385,127100.0
2013-07-03 12:50:00,50.5,50.51,50.47,50.47,248800.0,43.8385,43.8472,43.8125,43.8125,248800.0
2013-07-05 09:30:00,50.79,50.93,50.44,50.51,81500.0,44.0903,44.2118,43.7865,43.8472,81500.0
2013-07-05 09:40:00,50.49,50.75,50.45,50.71,67000.0,43.8299,44.0556,43.7951,44.0208,67000.0
2013-07-05 09:50:00,50.74,50.75,50.6,50.62,173700.0,44.0469,44.0556,43.9253,43.9427,173700.0
2013-07-05 10:00:00,50.64,50.71,50.58,50.63,50800.0,43.9601,44.0208,43.908,43.9514,50800.0
2013-07-05 10:10:00,50.6,50.67,50.44,50.51,65300.0,43.9253,43.9861,43.7865,43.8472,65300.0
2013-07-05 10:20:00,50.54,50.55,50.31,50.34,55300.0,43.8733,43.8819,43.6736,43.6996,55300.0
2013-07-05 10:30:00,50.35,50.53,50.34,50.4,21500.0,43.7083,43.8646,43.6996,43.7517,21500.0
2013-07-05 10:40:00,50.42,50.53,50.42,50.5,23400.0,43.7691,43.8646,43.7691,43.8385,23400.0
2013-07-05 10:50:00,50.52,50.62,50.52,50.53,31200.0,43.8559,43.9427,43.8559,43.8646,31200.0
2013-07-05 11:00:00,50.54,50.54,50.42,50.45,23600.0,43.8733,43.8733,43.7691,43.7951,23600.0
2013-07-05 11:10:00,50.44,50.47,50.32,50.34,12700.0,43.7865,43.8125,43.6823,43.6996,12700.0
2013-07-05 11:20:00,50.35,50.43,50.29,50.3,26100.0,43.7083,43.7778,43.6562,43.6649,26100.0
2013-07-05 11:30:00,50.28,50.31,50.22,50.3,18000.0,43.6476,43.6736,43.5955,43.6649,18000.0
2013-07-05 11:40:00,50.31,50.32,50.24,50.32,28900.0,43.6736,43.6823,43.6128,43.6823,28900.0
2013-07-05 11:50:00,50.33,50.48,50.3,50.45,13000.0,43.691,43.8212,43.6649,43.7951,13000.0
2013-07-05 12:00:00,50.45,50.53,50.45,50.53,44300.0,43.7951,43.8646,43.7951,43.8646,44300.0
2013-07-05 12:10:00,50.53,50.57,50.46,50.46,24600.0,43.8646,43.8993,43.8038,43.8038,24600.0
2013-07-05 12:20:00,50.48,50.5,50.4,50.41,12700.0,43.8212,43.8385,43.7517,43.7604,12700.0
2013-07-05 12:30:00,50.42,50.51,50.42,50.43,30100.0,43.7691,43.8472,43.7691,43.7778,30100.0
2013-07-05 12:40:00,50.44,50.48,50.44,50.45,11400.0,43.7865,43.8212,43.7865,43.7951,11400.0
2013-07-05 12:50:00,50.45,50.51,50.44,50.48,16600.0,43.7951,43.8472,43.7865,43.8212,16600.0
2013-07-05 13:00:00,50.49,50.55,50.46,50.48,39600.0,43.8299,43.8819,43.8038,43.8212,39600.0
2013-07-05 13:10:00,50.48,50.55,50.45,50.54,44200.0,43.8212,43.8819,43.7951,43.8733,44200.0
2013-07-05 13:20:00,50.54,50.57,50.5,50.51,11100.0,43.8733,43.8993,43.8385,43.8472,11100.0
2013-07-05 13:30:00,50.51,50.52,50.48,50.48,9500.0,43.8472,43.8559,43.8212,43.8212,9500.0
2013-07-05 13:40:00,50.48,50.51,50.45,50.51,12000.0,43.8212,43.8472,43.7951,43.8472,12000.0
2013-07-05 13:50:00,50.51,50.53,50.49,50.49,14100.0,43.8472,43.8646,43.8299,43.8299,14100.0
2013-07-05 14:00:00,50.5,50.57,50.5,50.56,29600.0,43.8385,43.8993,43.8385,43.8906,29600.0
2013-07-05 14:10:00,50.57,50.66,50.54,50.63,51700.0,43.8993,43.9774,43.8733,43.9514,51700.0
2013-07-05 14:20:00,50.63,50.65,50.61,50.65,30100.0,43.9514,43.9688,43.934,43.9688,30100.0
2013-07-05 14:30:00,50.65,50.67,50.6,50.66,45300.0,43.9688,43.9861,43.9253,43.9774,45300.0
2013-07-05 14:40:00,50.66,50.67,50.53,50.56,52500.0,43.9774,43.9861,43.8646,43.8906,52500.0
2013-07-05 14:50:00,50.55,50.57,50.5,50.52,29000.0,43.8819,43.8993,43.8385,43.8559,29000.0
2013-07-05 15:00:00,50.52,50.54,50.51,50.52,23800.0,43.8559,43.8733,43.8472,43.8559,23800.0
2013-07-05 15:10:00,50.53,50.53,50.46,50.52,72600.0,43.8646,43.8646,43.8038,43.8559,72600.0
2013-07-05 15:20:00,50.51,50.56,50.49,50.55,52100.0,43.8472,43.8906,43.8299,43.8819,52100.0
2013-07-05 15:30:00,50.55,50.55,50.48,50.53,104800.0,43.8819,43.8819,43.8212,43.8646,104800.0
2013-07-05 15:40:00,50.52,50.53,50.45,50.47,114200.0,43.8559,43.8646,43.7951,43.8125,114200.0
2013-07-05 15:50:00,50.48,50.59,50.48,50.59,239800.0,43.8212,43.9167,43.8212,43.9167,239800.0
2013-07-08 09:30:00,50.67,50.94,50.59,50.84,135000.0,43.9861,44.2205,43.9167,44.1337,135000.0
2013-07-08 09:40:00,50.82,50.86,50.7,50.83,51700.0,44.1163,44.1511,44.0122,44.125,51700.0
2013-07-08 09:50:00,50.82,50.85,50.78,50.85,19800.0,44.1163,44.1424,44.0816,44.1424,19800.0
2013-07-08 10:00:00,50.86,50.92,50.86,50.86,15100.0,44.1511,44.2031,44.1511,44.1511,15100.0
2013-07-08 10:10:00,50.89,50.91,50.81,50.89,18900.0,44.1771,44.1945,44.1076,44.1771,18900.0
2013-07-08 10:20:00,50.9,51.0,50.87,50.91,37000.0,44.1858,44.2726,44.1597,44.1945,37000.0
2013-07-08 10:30:00,50.9,50.97,50.87,50.9,25600.0,44.1858,44.2465,44.1597,44.1858,25600.0
2013-07-08 10:40:00,50.9,50.96,50.87,50.92,31900.0,44.1858,44.2379,44.1597,44.2031,31900.0
2013-07-08 10:50:00,50.91,50.91,50.82,50.85,11500.0,44.1945,44.1945,44.1163,44.1424,11500.0
2013-07-08 11:00:00,50.85,50.86,50.81,50.83,6600.0,44.1424,44.1511,44.1076,44.125,6600.0
2013-07-08 11:10:00,50.83,50.83,50.63,50.63,9900.0,44.125,44.125,43.9514,43.9514,9900.0
2013-07-08 11:20:00,50.63,50.66,50.55,50.6,32300.0,43.9514,43.9774,43.8819,43.9253,32300.0
2013-07-08 11:30:00,50.6,50.64,50.57,50.58,54400.0,43.9253,43.9601,43.8993,43.908,54400.0
2013-07-08 11:40:00,50.6,50.62,50.58,50.6,16900.0,43.9253,43.9427,43.908,43.9253,16900.0
2013-07-08 11:50:00,50.58,50.61,50.53,50.54,9700.0,43.908,43.934,43.8646,43.8733,9700.0
2013-07-08 12:00:00,50.53,50.55,50.31,50.36,50400.0,43.8646,43.8819,43.6736,43.717,50400.0
2013-07-08 12:10:00,50.38,50.46,50.37,50.43,42600.0,43.7344,43.8038,43.7257,43.7778,42600.0
2013-07-08 12:20:00,50.46,50.57,50.44,50.52,87800.0,43.8038,43.8993,43.7865,43.8559,87800.0
2013-07-08 12:30:00,50.52,50.55,50.5,50.51,23900.0,43.8559,43.8819,43.8385,43.8472,23900.0
2013-07-08 12:40:00,50.51,50.54,50.48,50.52,13200.0,43.8472,43.8733,43.8212,43.8559,13200.0
2013-07-08 12:50:00,50.52,50.69,50.5,50.66,87000.0,43.8559,44.0035,43.8385,43.9774,87000.0
2013-07-08 13:00:00,50.67,51.0,50.67,50.95,70200.0,43.9861,44.2726,43.9861,44.2292,70200.0
2013-07-08 13:10:00,50.97,51.01,50.93,50.97,50500.0,44.2465,44.2813,44.2118,44.2465,50500.0
2013-07-08 13:20:00,50.99,51.01,50.96,50.96,30700.0,44.2639,44.2813,44.2379,44.2379,30700.0
2013-07-08 13:30:00,50.97,51.01,50.96,50.99,11900.0,44.2465,44.2813,44.2379,44.2639,11900.0
2013-07-08 13:40:00,51.0,51.03,50.96,51.01,32500.0,44.2726,44.2986,44.2379,44.2813,32500.0
2013-07-08 13:50:00,51.01,51.05,50.95,50.97,35500.0,44.2813,44.316,44.2292,44.2465,35500.0
2013-07-08 14:00:00,50.98,51.02,50.98,50.99,11400.0,44.2552,44.2899,44.2552,44.2639,11400.0
2013-07-08 14:10:00,50.99,51.0,50.98,51.0,11700.0,44.2639,44.2726,44.2552,44.2726,11700.0
2013-07-08 14:20:00,51.0,51.0,50.97,51.0,29500.0,44.2726,44.2726,44.2465,44.2726,29500.0
2013-07-08 14:30:00,51.01,51.08,51.01,51.07,8400.0,44.2813,44.342,44.2813,44.3334,8400.0
2013-07-08 14:40:00,51.06,51.08,51.04,51.05,8300.0,44.3247,44.342,44.3073,44.316,8300.0
2013-07-08 14:50:00,51.05,51.06,51.02,51.05,59300.0,44.316,44.3247,44.2899,44.316,59300.0
2013-07-08 15:00:00,51.05,51.09,51.04,51.06,22700.0,44.316,44.3507,44.3073,44.3247,22700.0
2013-07-08 15:10:00,51.06,51.08,50.96,50.97,57000.0,44.3247,44.342,44.2379,44.2465,57000.0
2013-07-08 15:20:00,50.95,50.96,50.83,50.84,26500.0,44.2292,44.2379,44.125,44.1337,26500.0
2013-07-08 15:30:00,50.85,50.94,50.83,50.92,53800.0,44.1424,44.2205,44.125,44.2031,53800.0
2013-07-08 15:40:00,50.92,50.98,50.89,50.93,98400.0,44.2031,44.2552,44.1771,44.2118,98400.0
2013-07-08 15:50:00,50.94,50.98,50.89,50.96,165300.0,44.2205,44.2552,44.1771,44.2379,165300.0
2013-07-09 09:30:00,51.23,51.46,50.97,51.05,57400.0,44.4722,44.6719,44.2465,44.316,57400.0
2013-07-09 09:40:00,51.09,51.23,51.02,51.23,43800.0,44.3507,44.4722,44.2899,44.4722,43800.0
2013-07-09 09:50:00,51.24,51.34,51.24,51.3,28100.0,44.4809,44.5677,44.4809,44.533,28100.0
2013-07-09 10:00:00,51.29,51.31,50.91,51.04,30100.0,44.5243,44.5417,44.1945,44.3073,30100.0
2013-07-09 10:10:00,51.01,51.04,50.82,50.82,33000.0,44.2813,44.3073,44.1163,44.1163,33000.0
2013-07-09 10:20:00,50.82,51.0,50.8,50.99,30600.0,44.1163,44.2726,44.099,44.2639,30600.0
2013-07-09 10:30:00,50.97,51.04,50.97,50.99,10900.0,44.2465,44.3073,44.2465,44.2639,10900.0
2013-07-09 10:40:00,51.0,51.03,50.97,50.98,28400.0,44.2726,44.2986,44.2465,44.2552,28400.0
2013-07-09 10:50:00,50.98,51.01,50.98,50.98,27400.0,44.2552,44.2813,44.2552,44.2552,27400.0
2013-07-09 11:00:00,50.98,51.04,50.97,51.01,30400.0,44.2552,44.3073,44.2465,44.2813,30400.0
2013-07-09 11:10:00,51.0,51.02,50.93,50.95,40900.0,44.2726,44.2899,44.2118,44.2292,40900.0
2013-07-09 11:20:00,50.96,51.02,50.94,51.02,11300.0,44.2379,44.2899,44.2205,44.2899,11300.0
2013-07-09 11:30:00,51.01,51.14,51.0,51.01,23100.0,44.2813,44.3941,44.2726,44.2813,23100.0
2013-07-09 11:40:00,51.0,51.02,50.92,51.01,29800.0,44.2726,44.2899,44.2031,44.2813,29800.0
2013-07-09 11:50:00,51.02,51.02,50.92,50.94,11300.0,44.2899,44.2899,44.2031,44.2205,11300.0
2013-07-09 12:00:00,50.94,50.99,50.86,50.94,28000.0,44.2205,44.2639,44.1511,44.2205,28000.0
2013-07-09 12:10:00,50.97,50.99,50.94,50.94,5000.0,44.2465,44.2639,44.2205,44.2205,5000.0
2013-07-09 12:20:00,50.94,50.98,50.86,50.98,19400.0,44.2205,44.2552,44.1511,44.2552,19400.0
2013-07-09 12:30:00,50.97,51.03,50.96,51.02,15400.0,44.2465,44.2986,44.2379,44.2899,15400.0
2013-07-09 12:40:00,51.02,51.18,51.01,51.16,32200.0,44.2899,44.4288,44.2813,44.4115,32200.0
2013-07-09 12:50:00,51.16,51.32,51.16,51.3,25100.0,44.4115,44.5504,44.4115,44.533,25100.0
2013-07-09 13:00:00,51.31,51.33,51.29,51.29,15500.0,44.5417,44.5591,44.5243,44.5243,15500.0
2013-07-09 13:10:00,51.28,51.3,51.22,51.22,10600.0,44.5156,44.533,44.4636,44.4636,10600.0
2013-07-09 13:20:00,51.21,51.27,51.18,51.25,13500.0,44.4549,44.507,44.4288,44.4896,13500.0
2013-07-09 13:30:00,51.25,51.29,51.24,51.28,8400.0,44.4896,44.5243,44.4809,44.5156,8400.0
2013-07-09 13:40:00,51.29,51.34,51.29,51.34,12100.0,44.5243,44.5677,44.5243,44.5677,12100.0
2013-07-09 13:50:00,51.33,51.35,51.31,51.34,8500.0,44.5591,44.5764,44.5417,44.5677,8500.0
2013-07-09 14:00:00,51.34,51.44,51.34,51.44,29200.0,44.5677,44.6545,44.5677,44.6545,29200.0
2013-07-09 14:10:00,51.43,51.49,51.41,51.43,18900.0,44.6459,44.6979,44.6285,44.6459,18900.0
2013-07-09 14:20:00,51.42,51.43,51.35,51.37,27200.0,44.6372,44.6459,44.5764,44.5938,27200.0
2013-07-09 14:30:00,51.37,51.37,51.27,51.28,15900.0,44.5938,44.5938,44.507,44.5156,15900.0
2013-07-09 14:40:00,51.29,51.39,51.28,51.38,31100.0,44.5243,44.6111,44.5156,44.6025,31100.0
2013-07-09 14:50:00,51.38,51.38,51.32,51.34,9000.0,44.6025,44.6025,44.5504,44.5677,9000.0
2013-07-09 15:00:00,51.34,51.38,51.32,51.35,10400.0,44.5677,44.6025,44.5504,44.5764,10400.0
2013-07-09 15:10:00,51.36,51.44,51.36,51.41,18700.0,44.5851,44.6545,44.5851,44.6285,18700.0
2013-07-09 15:20:00,51.4,51.4,51.32,51.37,16000.0,44.6198,44.6198,44.5504,44.5938,16000.0
2013-07-09 15:30:00,51.38,51.39,51.31,51.33,35200.0,44.6025,44.6111,44.5417,44.5591,35200.0
2013-07-09 15:40:00,51.32,51.33,51.2,51.28,43800.0,44.5504,44.5591,44.4462,44.5156,43800.0
2013-07-09 15:50:00,51.28,51.32,51.23,51.27,132400.0,44.5156,44.5504,44.4722,44.507,132400.0
2013-07-10 09:30:00,51.27,51.36,51.27,51.34,7000.0,44.507,44.5851,44.507,44.5677,7000.0
2013-07-10 09:40:00,51.31,51.43,51.29,51.37,14900.0,44.5417,44.6459,44.5243,44.5938,14900.0
2013-07-10 09:50:00,51.35,51.41,51.3,51.32,4600.0,44.5764,44.6285,44.533,44.5504,4600.0
2013-07-10 10:00:00,51.34,51.48,51.32,51.4,14900.0,44.5677,44.6893,44.5504,44.6198,14900.0
2013-07-10 10:10:00,51.4,51.41,51.3,51.37,13200.0,44.6198,44.6285,44.533,44.5938,13200.0
2013-07-10 10:20:00,51.33,51.35,51.25,51.27,37400.0,44.5591,44.5764,44.4896,44.507,37400.0
2013-07-10 10:30:00,51.29,51.3,51.19,51.23,28300.0,44.5243,44.533,44.4375,44.4722,28300.0
2013-07-10 10:40:00,51.3,51.41,51.29,51.39,42300.0,44.533,44.6285,44.5243,44.6111,42300.0
2013-07-10 10:50:00,51.38,51.42,51.35,51.42,41900.0,44.6025,44.6372,44.5764,44.6372,41900.0
2013-07-10 11:00:00,51.44,51.44,51.32,51.32,4400.0,44.6545,44.6545,44.5504,44.5504,4400.0
2013-07-10 11:10:00,51.34,51.37,51.25,51.28,29700.0,44.5677,44.5938,44.4896,44.5156,29700.0
2013-07-10 11:20:00,51.29,51.31,51.25,51.26,25700.0,44.5243,44.5417,44.4896,44.4983,25700.0
2013-07-10 11:30:00,51.28,51.3,51.25,51.25,8200.0,44.5156,44.533,44.4896,44.4896,8200.0
2013-07-10 11:40:00,51.27,51.27,51.03,51.03,25300.0,44.507,44.507,44.2986,44.2986,25300.0
2013-07-10 11:50:00,51.05,51.09,51.03,51.08,5400.0,44.316,44.3507,44.2986,44.342,5400.0
2013-07-10 12:00:00,51.08,51.1,50.96,50.97,16600.0,44.342,44.3594,44.2379,44.2465,16600.0
2013-07-10 12:10:00,50.99,51.04,50.97,51.02,9700.0,44.2639,44.3073,44.2465,44.2899,9700.0
2013-07-10 12:20:00,51.02,51.14,51.02,51.05,10800.0,44.2899,44.3941,44.2899,44.316,10800.0
2013-07-10 12:30:00,51.06,51.21,51.06,51.2,12800.0,44.3247,44.4549,44.3247,44.4462,12800.0
2013-07-10 12:40:00,51.19,51.23,51.16,51.2,4800.0,44.4375,44.4722,44.4115,44.4462,4800.0
2013-07-10 12:50:00,51.19,51.26,51.19,51.26,7800.0,44.4375,44.4983,44.4375,44.4983,7800.0
2013-07-10 13:00:00,51.27,51.28,51.21,51.23,13300.0,44.507,44.5156,44.4549,44.4722,13300.0
2013-07-10 13:10:00,51.23,51.31,51.21,51.31,26500.0,44.4722,44.5417,44.4549,44.5417,26500.0
2013-07-10 13:20:00,51.31,51.31,51.25,51.27,5500.0,44.5417,44.5417,44.4896,44.507,5500.0
2013-07-10 13:30:00,51.28,51.39,51.28,51.39,5700.0,44.5156,44.6111,44.5156,44.6111,5700.0
2013-07-10 13:40:00,51.37,51.38,51.27,51.31,7400.0,44.5938,44.6025,44.507,44.5417,7400.0
2013-07-10 13:50:00,51.31,51.31,51.26,51.26,6600.0,44.5417,44.5417,44.4983,44.4983,6600.0
2013-07-10 14:00:00,51.27,51.5,51.19,51.24,39800.0,44.507,44.7066,44.4375,44.4809,39800.0
2013-07-10 14:10:00,51.22,51.37,51.2,51.37,11100.0,44.4636,44.5938,44.4462,44.5938,11100.0
2013-07-10 14:20:00,51.36,51.37,51.24,51.25,12600.0,44.5851,44.5938,44.4809,44.4896,12600.0
2013-07-10 14:30:00,51.26,51.29,51.11,51.13,8100.0,44.4983,44.5243,44.3681,44.3854,8100.0
2013-07-10 14:40:00,51.17,51.22,51.02,51.02,11600.0,44.4202,44.4636,44.2899,44.2899,11600.0
2013-07-10 14:50:00,51.0,51.08,50.97,51.08,11400.0,44.2726,44.342,44.2465,44.342,11400.0
2013-07-10 15:00:00,51.09,51.15,51.04,51.09,17000.0,44.3507,44.4028,44.3073,44.3507,17000.0
2013-07-10 15:10:00,51.07,51.12,51.01,51.07,18500.0,44.3334,44.3768,44.2813,44.3334,18500.0
2013-07-10 15:20:00,51.09,51.35,51.09,51.28,17400.0,44.3507,44.5764,44.3507,44.5156,17400.0
2013-07-10 15:30:00,51.29,51.32,51.21,51.24,24900.0,44.5243,44.5504,44.4549,44.4809,24900.0
2013-07-10 15:40:00,51.24,51.27,51.2,51.22,63700.0,44.4809,44.507,44.4462,44.4636,63700.0
2013-07-10 15:50:00,51.22,51.27,51.16,51.24,189900.0,44.4636,44.507,44.4115,44.4809,189900.0
2013-07-11 09:30:00,52.14,52.3,52.0,52.01,58300.0,45.2622,45.4011,45.1407,45.1494,58300.0
2013-07-11 09:40:00,52.01,52.05,51.57,51.6,53900.0,45.1494,45.1841,44.7674,44.7934,53900.0
2013-07-11 09:50:00,51.61,52.07,51.59,52.07,94700.0,44.8021,45.2014,44.7848,45.2014,94700.0
2013-07-11 10:00:00,52.06,52.1,52.0,52.02,73900.0,45.1928,45.2275,45.1407,45.158,73900.0
2013-07-11 10:10:00,52.04,52.06,51.92,51.92,56800.0,45.1754,45.1928,45.0712,45.0712,56800.0
2013-07-11 10:20:00,51.93,52.02,51.92,52.0,34400.0,45.0799,45.158,45.0712,45.1407,34400.0
2013-07-11 10:30:00,51.98,52.08,51.98,52.03,78400.0,45.1233,45.2101,45.1233,45.1667,78400.0
2013-07-11 10:40:00,52.04,52.17,52.03,52.06,70000.0,45.1754,45.2882,45.1667,45.1928,70000.0
2013-07-11 10:50:00,52.08,52.15,52.05,52.14,37300.0,45.2101,45.2709,45.1841,45.2622,37300.0
2013-07-11 11:00:00,52.14,52.26,52.08,52.26,38600.0,45.2622,45.3664,45.2101,45.3664,38600.0
2013-07-11 11:10:00,52.26,52.28,52.22,52.23,13500.0,45.3664,45.3837,45.3317,45.3403,13500.0
2013-07-11 11:20:00,52.24,52.28,52.19,52.21,26100.0,45.349,45.3837,45.3056,45.323,26100.0
2013-07-11 11:30:00,52.2,52.23,52.14,52.17,26800.0,45.3143,45.3403,45.2622,45.2882,26800.0
2013-07-11 11:40:00,52.18,52.19,52.13,52.18,98000.0,45.2969,45.3056,45.2535,45.2969,98000.0
2013-07-11 11:50:00,52.18,52.24,52.16,52.22,44900.0,45.2969,45.349,45.2796,45.3317,44900.0
2013-07-11 12:00:00,52.21,52.28,52.12,52.14,34400.0,45.323,45.3837,45.2448,45.2622,34400.0
2013-07-11 12:10:00,52.14,52.15,52.09,52.11,24100.0,45.2622,45.2709,45.2188,45.2362,24100.0
2013-07-11 12:20:00,52.11,52.14,52.1,52.11,28400.0,45.2362,45.2622,45.2275,45.2362,28400.0
2013-07-11 12:30:00,52.12,52.23,52.11,52.23,18400.0,45.2448,45.3403,45.2362,45.3403,18400.0
2013-07-11 12:40:00,52.23,52.23,52.19,52.2,9200.0,45.3403,45.3403,45.3056,45.3143,9200.0
2013-07-11 12:50:00,52.2,52.26,52.19,52.2,9400.0,45.3143,45.3664,45.3056,45.3143,9400.0
2013-07-11 13:00:00,52.21,52.22,52.18,52.2,15000.0,45.323,45.3317,45.2969,45.3143,15000.0
2013-07-11 13:10:00,52.18,52.19,52.1,52.11,6500.0,45.2969,45.3056,45.2275,45.2362,6500.0
2013-07-11 13:20:00,52.11,52.16,52.1,52.12,27400.0,45.2362,45.2796,45.2275,45.2448,27400.0
2013-07-11 13:30:00,52.13,52.19,52.12,52.19,26400.0,45.2535,45.3056,45.2448,45.3056,26400.0
2013-07-11 13:40:00,52.2,52.37,52.2,52.35,21500.0,45.3143,45.4619,45.3143,45.4445,21500.0
2013-07-11 13:50:00,52.34,52.39,52.31,52.34,19000.0,45.4358,45.4792,45.4098,45.4358,19000.0
2013-07-11 14:00:00,52.35,52.35,52.28,52.28,15700.0,45.4445,45.4445,45.3837,45.3837,15700.0
2013-07-11 14:10:00,52.29,52.32,52.24,52.3,23800.0,45.3924,45.4185,45.349,45.4011,23800.0
2013-07-11 14:20:00,52.3,52.33,52.18,52.18,66500.0,45.4011,45.4271,45.2969,45.2969,66500.0
2013-07-11 14:30:00,52.18,52.21,52.09,52.11,56700.0,45.2969,45.323,45.2188,45.2362,56700.0
2013-07-11 14:40:00,52.1,52.19,52.09,52.19,76200.0,45.2275,45.3056,45.2188,45.3056,76200.0
2013-07-11 14:50:00,52.18,52.26,52.1,52.26,62000.0,45.2969,45.3664,45.2275,45.3664,62000.0
2013-07-11 15:00:00,52.26,52.28,52.21,52.27,41200.0,45.3664,45.3837,45.323,45.3751,41200.0
2013-07-11 15:10:00,52.26,52.33,52.22,52.32,40600.0,45.3664,45.4271,45.3317,45.4185,40600.0
2013-07-11 15:20:00,52.32,52.32,52.22,52.24,107100.0,45.4185,45.4185,45.3317,45.349,107100.0
2013-07-11 15:30:00,52.23,52.27,52.15,52.18,117400.0,45.3403,45.3751,45.2709,45.2969,117400.0
2013-07-11 15:40:00,52.18,52.4,52.18,52.34,110600.0,45.2969,45.4879,45.2969,45.4358,110600.0
2013-07-11 15:50:00,52.34,52.34,52.21,52.23,224700.0,45.4358,45.4358,45.323,45.3403,224700.0
2013-07-12 09:30:00,52.14,52.3,52.02,52.29,7800.0,45.2622,45.4011,45.158,45.3924,7800.0
2013-07-12 09:40:00,52.24,52.24,51.98,52.12,7800.0,45.349,45.349,45.1233,45.2448,7800.0
2013-07-12 09:50:00,52.14,52.28,51.93,52.21,37000.0,45.2622,45.3837,45.0799,45.323,37000.0
2013-07-12 10:00:00,52.24,52.42,52.24,52.39,21400.0,45.349,45.5053,45.349,45.4792,21400.0
2013-07-12 10:10:00,52.41,52.42,52.38,52.42,13200.0,45.4966,45.5053,45.4705,45.5053,13200.0
2013-07-12 10:20:00,52.42,52.42,52.34,52.34,7100.0,45.5053,45.5053,45.4358,45.4358,7100.0
2013-07-12 10:30:00,52.35,52.45,52.33,52.44,13200.0,45.4445,45.5313,45.4271,45.5226,13200.0
2013-07-12 10:40:00,52.46,52.46,52.39,52.39,7000.0,45.54,45.54,45.4792,45.4792,7000.0
2013-07-12 10:50:00,52.41,52.42,52.31,52.34,6300.0,45.4966,45.5053,45.4098,45.4358,6300.0
2013-07-12 11:00:00,52.36,52.36,52.27,52.33,32100.0,45.4532,45.4532,45.3751,45.4271,32100.0
2013-07-12 11:10:00,52.32,52.36,52.29,52.34,42700.0,45.4185,45.4532,45.3924,45.4358,42700.0
2013-07-12 11:20:00,52.34,52.34,52.25,52.27,35500.0,45.4358,45.4358,45.3577,45.3751,35500.0
2013-07-12 11:30:00,52.27,52.29,52.22,52.22,16700.0,45.3751,45.3924,45.3317,45.3317,16700.0
2013-07-12 11:40:00,52.23,52.23,52.08,52.08,7900.0,45.3403,45.3403,45.2101,45.2101,7900.0
2013-07-12 11:50:00,52.09,52.09,52.04,52.07,5700.0,45.2188,45.2188,45.1754,45.2014,5700.0
2013-07-12 12:00:00,52.06,52.1,52.06,52.06,6500.0,45.1928,45.2275,45.1928,45.1928,6500.0
2013-07-12 12:10:00,52.05,52.09,51.98,52.07,12800.0,45.1841,45.2188,45.1233,45.2014,12800.0
2013-07-12 12:20:00,52.07,52.11,52.07,52.09,8000.0,45.2014,45.2362,45.2014,45.2188,8000.0
2013-07-12 12:30:00,52.09,52.1,52.07,52.1,3500.0,45.2188,45.2275,45.2014,45.2275,3500.0
2013-07-12 12:40:00,52.1,52.13,52.1,52.12,6700.0,45.2275,45.2535,45.2275,45.2448,6700.0
2013-07-12 12:50:00,52.13,52.14,52.1,52.12,5000.0,45.2535,45.2622,45.2275,45.2448,5000.0
2013-07-12 13:00:00,52.13,52.14,52.03,52.09,14200.0,45.2535,45.2622,45.1667,45.2188,14200.0
2013-07-12 13:10:00,52.08,52.23,52.03,52.23,19500.0,45.2101,45.3403,45.1667,45.3403,19500.0
2013-07-12 13:20:00,52.23,52.48,52.23,52.4,38000.0,45.3403,45.5574,45.3403,45.4879,38000.0
2013-07-12 13:30:00,52.4,52.4,52.33,52.34,4500.0,45.4879,45.4879,45.4271,45.4358,4500.0
2013-07-12 13:40:00,52.35,52.38,52.33,52.38,10900.0,45.4445,45.4705,45.4271,45.4705,10900.0
2013-07-12 13:50:00,52.38,52.41,52.37,52.38,10400.0,45.4705,45.4966,45.4619,45.4705,10400.0
2013-07-12 14:00:00,52.38,52.42,52.37,52.37,5600.0,45.4705,45.5053,45.4619,45.4619,5600.0
2013-07-12 14:10:00,52.37,52.37,52.31,52.32,15100.0,45.4619,45.4619,45.4098,45.4185,15100.0
2013-07-12 14:20:00,52.33,52.34,52.25,52.25,19400.0,45.4271,45.4358,45.3577,45.3577,19400.0
2013-07-12 14:30:00,52.26,52.26,52.19,52.21,8500.0,45.3664,45.3664,45.3056,45.323,8500.0
2013-07-12 14:40:00,52.21,52.23,52.2,52.23,4100.0,45.323,45.3403,45.3143,45.3403,4100.0
2013-07-12 14:50:00,52.22,52.23,52.18,52.19,10700.0,45.3317,45.3403,45.2969,45.3056,10700.0
2013-07-12 15:00:00,52.19,52.2,52.15,52.18,14800.0,45.3056,45.3143,45.2709,45.2969,14800.0
2013-07-12 15:10:00,52.17,52.22,52.14,52.22,19500.0,45.2882,45.3317,45.2622,45.3317,19500.0
2013-07-12 15:20:00,52.22,52.24,52.21,52.23,15900.0,45.3317,45.349,45.323,45.3403,15900.0
2013-07-12 15:30:00,52.23,52.24,52.19,52.23,15300.0,45.3403,45.349,45.3056,45.3403,15300.0
2013-07-12 15:40:00,52.24,52.37,52.2,52.29,32400.0,45.349,45.4619,45.3143,45.3924,32400.0
2013-07-12 15:50:00,52.31,52.4,52.27,52.31,98300.0,45.4098,45.4879,45.3751,45.4098,98300.0
2013-07-15 09:30:00,52.43,52.5,52.22,52.22,29200.0,45.514,45.5747,45.3317,45.3317,29200.0
2013-07-15 09:40:00,52.24,52.28,52.19,52.22,9900.0,45.349,45.3837,45.3056,45.3317,9900.0
2013-07-15 09:50:00,52.26,52.38,52.24,52.3,11300.0,45.3664,45.4705,45.349,45.4011,11300.0
2013-07-15 10:00:00,52.27,52.37,52.26,52.28,23400.0,45.3751,45.4619,45.3664,45.3837,23400.0
2013-07-15 10:10:00,52.3,52.34,52.23,52.31,10100.0,45.4011,45.4358,45.3403,45.4098,10100.0
2013-07-15 10:20:00,52.29,52.32,52.25,52.28,4300.0,45.3924,45.4185,45.3577,45.3837,4300.0
2013-07-15 10:30:00,52.28,52.32,52.26,52.28,8900.0,45.3837,45.4185,45.3664,45.3837,8900.0
2013-07-15 10:40:00,52.27,52.29,52.25,52.26,9900.0,45.3751,45.3924,45.3577,45.3664,9900.0
2013-07-15 10:50:00,52.27,52.27,52.22,52.25,6700.0,45.3751,45.3751,45.3317,45.3577,6700.0
2013-07-15 11:00:00,52.25,52.25,52.19,52.19,6900.0,45.3577,45.3577,45.3056,45.3056,6900.0
2013-07-15 11:10:00,52.2,52.27,52.18,52.25,11000.0,45.3143,45.3751,45.2969,45.3577,11000.0
2013-07-15 11:20:00,52.27,52.28,52.14,52.14,20000.0,45.3751,45.3837,45.2622,45.2622,20000.0
2013-07-15 11:30:00,52.15,52.22,52.12,52.22,32800.0,45.2709,45.3317,45.2448,45.3317,32800.0
2013-07-15 11:40:00,52.22,52.23,52.13,52.15,20900.0,45.3317,45.3403,45.2535,45.2709,20900.0
2013-07-15 11:50:00,52.15,52.17,52.13,52.15,5700.0,45.2709,45.2882,45.2535,45.2709,5700.0
2013-07-15 12:00:00,52.15,52.19,52.14,52.17,60100.0,45.2709,45.3056,45.2622,45.2882,60100.0
2013-07-15 12:10:00,52.17,52.27,52.15,52.27,22500.0,45.2882,45.3751,45.2709,45.3751,22500.0
2013-07-15 12:20:00,52.27,52.3,52.2,52.26,26200.0,45.3751,45.4011,45.3143,45.3664,26200.0
2013-07-15 12:30:00,52.26,52.28,52.25,52.27,10600.0,45.3664,45.3837,45.3577,45.3751,10600.0
2013-07-15 12:40:00,52.26,52.27,52.2,52.25,19500.0,45.3664,45.3751,45.3143,45.3577,19500.0
2013-07-15 12:50:00,52.25,52.25,52.2,52.2,12500.0,45.3577,45.3577,45.3143,45.3143,12500.0
2013-07-15 13:00:00,52.21,52.23,52.2,52.22,11800.0,45.323,45.3403,45.3143,45.3317,11800.0
2013-07-15 13:10:00,52.22,52.22,52.2,52.22,20300.0,45.3317,45.3317,45.3143,45.3317,20300.0
2013-07-15 13:20:00,52.22,52.22,52.19,52.21,20300.0,45.3317,45.3317,45.3056,45.323,20300.0
2013-07-15 13:30:00,52.2,52.2,52.14,52.15,23100.0,45.3143,45.3143,45.2622,45.2709,23100.0
2013-07-15 13:40:00,52.15,52.2,52.14,52.18,15800.0,45.2709,45.3143,45.2622,45.2969,15800.0
2013-07-15 13:50:00,52.18,52.2,52.18,52.19,16800.0,45.2969,45.3143,45.2969,45.3056,16800.0
2013-07-15 14:00:00,52.19,52.19,52.05,52.06,18700.0,45.3056,45.3056,45.1841,45.1928,18700.0
2013-07-15 14:10:00,52.06,52.14,52.02,52.14,38200.0,45.1928,45.2622,45.158,45.2622,38200.0
2013-07-15 14:20:00,52.14,52.14,52.12,52.13,8000.0,45.2622,45.2622,45.2448,45.2535,8000.0
2013-07-15 14:30:00,52.13,52.15,52.08,52.08,36100.0,45.2535,45.2709,45.2101,45.2101,36100.0
2013-07-15 14:40:00,52.09,52.16,52.08,52.11,16000.0,45.2188,45.2796,45.2101,45.2362,16000.0
2013-07-15 14:50:00,52.11,52.11,52.05,52.08,25400.0,45.2362,45.2362,45.1841,45.2101,25400.0
2013-07-15 15:00:00,52.08,52.12,52.08,52.12,19100.0,45.2101,45.2448,45.2101,45.2448,19100.0
2013-07-15 15:10:00,52.11,52.12,52.09,52.1,20200.0,45.2362,45.2448,45.2188,45.2275,20200.0
2013-07-15 15:20:00,52.09,52.1,52.08,52.09,22500.0,45.2188,45.2275,45.2101,45.2188,22500.0
2013-07-15 15:30:00,52.09,52.16,52.09,52.13,37600.0,45.2188,45.2796,45.2188,45.2535,37600.0
2013-07-15 15:40:00,52.12,52.23,52.12,52.21,61600.0,45.2448,45.3403,45.2448,45.323,61600.0
2013-07-15 15:50:00,52.21,52.27,52.19,52.24,186800.0,45.323,45.3751,45.3056,45.349,186800.0
2013-07-16 09:30:00,52.13,52.28,52.02,52.19,28900.0,45.2535,45.3837,45.158,45.3056,28900.0
2013-07-16 09:40:00,52.27,52.27,52.01,52.05,17200.0,45.3751,45.3751,45.1494,45.1841,17200.0
2013-07-16 09:50:00,52.04,52.28,52.04,52.25,19500.0,45.1754,45.3837,45.1754,45.3577,19500.0
2013-07-16 10:00:00,52.27,52.33,52.12,52.33,45000.0,45.3751,45.4271,45.2448,45.4271,45000.0
2013-07-16 10:10:00,52.33,52.55,52.33,52.55,71100.0,45.4271,45.6181,45.4271,45.6181,71100.0
2013-07-16 10:20:00,52.54,52.68,52.54,52.67,13400.0,45.6094,45.731,45.6094,45.7223,13400.0
2013-07-16 10:30:00,52.67,52.69,52.5,52.53,26000.0,45.7223,45.7397,45.5747,45.6008,26000.0
2013-07-16 10:40:00,52.52,52.6,52.51,52.51,8900.0,45.5921,45.6615,45.5834,45.5834,8900.0
2013-07-16 10:50:00,52.54,52.56,52.44,52.47,10300.0,45.6094,45.6268,45.5226,45.5487,10300.0
2013-07-16 11:00:00,52.47,52.48,52.37,52.37,23900.0,45.5487,45.5574,45.4619,45.4619,23900.0
2013-07-16 11:10:00,52.38,52.42,52.35,52.41,5200.0,45.4705,45.5053,45.4445,45.4966,5200.0
2013-07-16 11:20:00,52.41,52.44,52.36,52.38,17700.0,45.4966,45.5226,45.4532,45.4705,17700.0
2013-07-16 11:30:00,52.36,52.41,52.33,52.41,41700.0,45.4532,45.4966,45.4271,45.4966,41700.0
2013-07-16 11:40:00,52.41,52.42,52.29,52.29,38800.0,45.4966,45.5053,45.3924,45.3924,38800.0
2013-07-16 11:50:00,52.31,52.39,52.31,52.33,4800.0,45.4098,45.4792,45.4098,45.4271,4800.0
2013-07-16 12:00:00,52.33,52.33,52.2,52.22,14300.0,45.4271,45.4271,45.3143,45.3317,14300.0
2013-07-16 12:10:00,52.22,52.24,52.16,52.22,13200.0,45.3317,45.349,45.2796,45.3317,13200.0
2013-07-16 12:20:00,52.23,52.26,52.22,52.25,9800.0,45.3403,45.3664,45.3317,45.3577,9800.0
2013-07-16 12:30:00,52.25,52.26,52.19,52.19,6800.0,45.3577,45.3664,45.3056,45.3056,6800.0
2013-07-16 12:40:00,52.18,52.18,52.1,52.13,10800.0,45.2969,45.2969,45.2275,45.2535,10800.0
2013-07-16 12:50:00,52.11,52.14,52.1,52.12,15600.0,45.2362,45.2622,45.2275,45.2448,15600.0
2013-07-16 13:00:00,52.13,52.23,52.1,52.22,21900.0,45.2535,45.3403,45.2275,45.3317,21900.0
2013-07-16 13:10:00,52.22,52.23,52.13,52.15,16300.0,45.3317,45.3403,45.2535,45.2709,16300.0
2013-07-16 13:20:00,52.15,52.18,52.1,52.14,22400.0,45.2709,45.2969,45.2275,45.2622,22400.0
2013-07-16 13:30:00,52.16,52.21,52.16,52.19,10000.0,45.2796,45.323,45.2796,45.3056,10000.0
2013-07-16 13:40:00,52.21,52.33,52.21,52.31,18000.0,45.323,45.4271,45.323,45.4098,18000.0
2013-07-16 13:50:00,52.3,52.39,52.29,52.34,170200.0,45.4011,45.4792,45.3924,45.4358,170200.0
2013-07-16 14:00:00,52.34,52.5,52.34,52.5,30400.0,45.4358,45.5747,45.4358,45.5747,30400.0
2013-07-16 14:10:00,52.5,52.56,52.49,52.53,24800.0,45.5747,45.6268,45.566,45.6008,24800.0
2013-07-16 14:20:00,52.53,52.58,52.51,52.58,86500.0,45.6008,45.6442,45.5834,45.6442,86500.0
2013-07-16 14:30:00,52.58,52.6,52.46,52.46,20800.0,45.6442,45.6615,45.54,45.54,20800.0
2013-07-16 14:40:00,52.46,52.5,52.44,52.46,21000.0,45.54,45.5747,45.5226,45.54,21000.0
2013-07-16 14:50:00,52.48,52.52,52.4,52.4,11800.0,45.5574,45.5921,45.4879,45.4879,11800.0
2013-07-16 15:00:00,52.4,52.4,52.25,52.3,36300.0,45.4879,45.4879,45.3577,45.4011,36300.0
2013-07-16 15:10:00,52.29,52.31,52.13,52.14,39100.0,45.3924,45.4098,45.2535,45.2622,39100.0
2013-07-16 15:20:00,52.14,52.15,52.08,52.14,60000.0,45.2622,45.2709,45.2101,45.2622,60000.0
2013-07-16 15:30:00,52.15,52.31,52.14,52.3,80200.0,45.2709,45.4098,45.2622,45.4011,80200.0
2013-07-16 15:40:00,52.3,52.38,52.28,52.35,89400.0,45.4011,45.4705,45.3837,45.4445,89400.0
2013-07-16 15:50:00,52.35,52.41,52.32,52.38,195100.0,45.4445,45.4966,45.4185,45.4705,195100.0
2013-07-17 09:30:00,52.5,52.5,52.18,52.26,23700.0,45.5747,45.5747,45.2969,45.3664,23700.0
2013-07-17 09:40:00,52.28,52.33,52.26,52.3,17200.0,45.3837,45.4271,45.3664,45.4011,17200.0
2013-07-17 09:50:00,52.32,52.32,52.22,52.29,29700.0,45.4185,45.4185,45.3317,45.3924,29700.0
2013-07-17 10:00:00,52.29,52.4,52.26,52.35,24200.0,45.3924,45.4879,45.3664,45.4445,24200.0
2013-07-17 10:10:00,52.35,52.5,52.32,52.35,45900.0,45.4445,45.5747,45.4185,45.4445,45900.0
2013-07-17 10:20:00,52.34,52.44,52.32,52.37,11400.0,45.4358,45.5226,45.4185,45.4619,11400.0
2013-07-17 10:30:00,52.37,52.47,52.34,52.35,35900.0,45.4619,45.5487,45.4358,45.4445,35900.0
2013-07-17 10:40:00,52.34,52.36,52.23,52.23,104800.0,45.4358,45.4532,45.3403,45.3403,104800.0
2013-07-17 10:50:00,52.23,52.26,52.1,52.25,37800.0,45.3403,45.3664,45.2275,45.3577,37800.0
2013-07-17 11:00:00,52.26,52.45,52.25,52.44,82100.0,45.3664,45.5313,45.3577,45.5226,82100.0
2013-07-17 11:10:00,52.45,52.49,52.22,52.23,24800.0,45.5313,45.566,45.3317,45.3403,24800.0
2013-07-17 11:20:00,52.23,52.23,52.05,52.06,38800.0,45.3403,45.3403,45.1841,45.1928,38800.0
2013-07-17 11:30:00,52.07,52.07,51.92,52.02,36400.0,45.2014,45.2014,45.0712,45.158,36400.0
2013-07-17 11:40:00,52.01,52.02,51.93,51.94,24500.0,45.1494,45.158,45.0799,45.0886,24500.0
2013-07-17 11:50:00,51.94,51.95,51.83,51.86,25800.0,45.0886,45.0973,44.9931,45.0191,25800.0
2013-07-17 12:00:00,51.87,51.97,51.82,51.83,21600.0,45.0278,45.1146,44.9844,44.9931,21600.0
2013-07-17 12:10:00,51.81,51.94,51.76,51.82,102300.0,44.9757,45.0886,44.9323,44.9844,102300.0
2013-07-17 12:20:00,51.81,51.89,51.79,51.8,14100.0,44.9757,45.0452,44.9584,44.9671,14100.0
2013-07-17 12:30:00,51.79,51.8,51.67,51.71,43500.0,44.9584,44.9671,44.8542,44.8889,43500.0
2013-07-17 12:40:00,51.7,51.91,51.65,51.8,52400.0,44.8802,45.0625,44.8368,44.9671,52400.0
2013-07-17 12:50:00,51.8,51.81,51.75,51.81,34500.0,44.9671,44.9757,44.9237,44.9757,34500.0
2013-07-17 13:00:00,51.82,51.85,51.79,51.8,30700.0,44.9844,45.0105,44.9584,44.9671,30700.0
2013-07-17 13:10:00,51.8,51.81,51.73,51.73,40700.0,44.9671,44.9757,44.9063,44.9063,40700.0
2013-07-17 13:20:00,51.73,51.79,51.7,51.79,46300.0,44.9063,44.9584,44.8802,44.9584,46300.0
2013-07-17 13:30:00,51.79,51.87,51.79,51.82,30900.0,44.9584,45.0278,44.9584,44.9844,30900.0
2013-07-17 13:40:00,51.82,51.85,51.8,51.82,38400.0,44.9844,45.0105,44.9671,44.9844,38400.0
2013-07-17 13:50:00,51.81,51.88,51.81,51.87,68900.0,44.9757,45.0365,44.9757,45.0278,68900.0
2013-07-17 14:00:00,51.86,51.87,51.82,51.85,64500.0,45.0191,45.0278,44.9844,45.0105,64500.0
2013-07-17 14:10:00,51.85,51.86,51.81,51.82,37100.0,45.0105,45.0191,44.9757,44.9844,37100.0
2013-07-17 14:20:00,51.82,51.85,51.8,51.81,49500.0,44.9844,45.0105,44.9671,44.9757,49500.0
2013-07-17 14:30:00,51.81,51.84,51.8,51.83,130100.0,44.9757,45.0018,44.9671,44.9931,130100.0
2013-07-17 14:40:00,51.82,52.09,51.82,52.09,319500.0,44.9844,45.2188,44.9844,45.2188,319500.0
2013-07-17 14:50:00,52.09,52.15,52.06,52.15,62300.0,45.2188,45.2709,45.1928,45.2709,62300.0
2013-07-17 15:00:00,52.16,52.23,52.14,52.14,101600.0,45.2796,45.3403,45.2622,45.2622,101600.0
2013-07-17 15:10:00,52.15,52.25,52.14,52.24,43200.0,45.2709,45.3577,45.2622,45.349,43200.0
2013-07-17 15:20:00,52.25,52.27,52.1,52.1,44500.0,45.3577,45.3751,45.2275,45.2275,44500.0
2013-07-17 15:30:00,52.1,52.11,51.95,51.95,64500.0,45.2275,45.2362,45.0973,45.0973,64500.0
2013-07-17 15:40:00,51.96,52.04,51.91,51.99,82100.0,45.106,45.1754,45.0625,45.132,82100.0
2013-07-17 15:50:00,52.0,52.04,51.83,51.84,325700.0,45.1407,45.1754,44.9931,45.0018,325700.0
2013-07-18 09:30:00,51.77,51.77,51.57,51.63,58900.0,44.941,44.941,44.7674,44.8195,58900.0
2013-07-18 09:40:00,51.68,51.85,51.64,51.81,101800.0,44.8629,45.0105,44.8282,44.9757,101800.0
2013-07-18 09:50:00,51.8,51.84,51.69,51.83,116000.0,44.9671,45.0018,44.8716,44.9931,116000.0
2013-07-18 10:00:00,51.83,51.91,51.76,51.89,69200.0,44.9931,45.0625,44.9323,45.0452,69200.0
2013-07-18 10:10:00,51.9,51.94,51.83,51.84,37300.0,45.0539,45.0886,44.9931,45.0018,37300.0
2013-07-18 10:20:00,51.84,51.9,51.81,51.81,70600.0,45.0018,45.0539,44.9757,44.9757,70600.0
2013-07-18 10:30:00,51.81,51.85,51.77,51.78,44700.0,44.9757,45.0105,44.941,44.9497,44700.0
2013-07-18 10:40:00,51.76,51.83,51.68,51.82,35700.0,44.9323,44.9931,44.8629,44.9844,35700.0
2013-07-18 10:50:00,51.83,51.83,51.75,51.78,49700.0,44.9931,44.9931,44.9237,44.9497,49700.0
2013-07-18 11:00:00,51.78,51.88,51.77,51.86,157400.0,44.9497,45.0365,44.941,45.0191,157400.0
2013-07-18 11:10:00,51.85,51.88,51.77,51.8,71900.0,45.0105,45.0365,44.941,44.9671,71900.0
2013-07-18 11:20:00,51.8,51.85,51.76,51.82,57000.0,44.9671,45.0105,44.9323,44.9844,57000.0
2013-07-18 11:30:00,51.83,51.88,51.82,51.86,36200.0,44.9931,45.0365,44.9844,45.0191,36200.0
2013-07-18 11:40:00,51.87,51.9,51.86,51.89,22400.0,45.0278,45.0539,45.0191,45.0452,22400.0
2013-07-18 11:50:00,51.89,51.9,51.84,51.89,29900.0,45.0452,45.0539,45.0018,45.0452,29900.0
2013-07-18 12:00:00,51.87,51.9,51.84,51.85,27500.0,45.0278,45.0539,45.0018,45.0105,27500.0
2013-07-18 12:10:00,51.84,51.84,51.67,51.7,68800.0,45.0018,45.0018,44.8542,44.8802,68800.0
2013-07-18 12:20:00,51.71,51.85,51.68,51.85,27500.0,44.8889,45.0105,44.8629,45.0105,27500.0
2013-07-18 12:30:00,51.85,51.85,51.73,51.79,41200.0,45.0105,45.0105,44.9063,44.9584,41200.0
2013-07-18 12:40:00,51.8,51.85,51.74,51.82,47500.0,44.9671,45.0105,44.915,44.9844,47500.0
2013-07-18 12:50:00,51.83,51.84,51.8,51.81,17100.0,44.9931,45.0018,44.9671,44.9757,17100.0
2013-07-18 13:00:00,51.83,51.84,51.78,51.81,22100.0,44.9931,45.0018,44.9497,44.9757,22100.0
2013-07-18 13:10:00,51.82,51.84,51.78,51.8,17100.0,44.9844,45.0018,44.9497,44.9671,17100.0
2013-07-18 13:20:00,51.8,51.8,51.7,51.76,76000.0,44.9671,44.9671,44.8802,44.9323,76000.0
2013-07-18 13:30:00,51.75,51.76,51.71,51.73,38100.0,44.9237,44.9323,44.8889,44.9063,38100.0
2013-07-18 13:40:00,51.73,51.75,51.73,51.74,18200.0,44.9063,44.9237,44.9063,44.915,18200.0
2013-07-18 13:50:00,51.75,51.76,51.69,51.74,57000.0,44.9237,44.9323,44.8716,44.915,57000.0
2013-07-18 14:00:00,51.74,51.74,51.6,51.69,28300.0,44.915,44.915,44.7934,44.8716,28300.0
2013-07-18 14:10:00,51.71,51.72,51.65,51.7,28200.0,44.8889,44.8976,44.8368,44.8802,28200.0
2013-07-18 14:20:00,51.71,51.74,51.69,51.72,15400.0,44.8889,44.915,44.8716,44.8976,15400.0
2013-07-18 14:30:00,51.73,51.75,51.69,51.71,18500.0,44.9063,44.9237,44.8716,44.8889,18500.0
2013-07-18 14:40:00,51.71,51.75,51.67,51.69,16500.0,44.8889,44.9237,44.8542,44.8716,16500.0
2013-07-18 14:50:00,51.7,51.7,51.6,51.7,22200.0,44.8802,44.8802,44.7934,44.8802,22200.0
2013-07-18 15:00:00,51.71,51.73,51.69,51.73,29100.0,44.8889,44.9063,44.8716,44.9063,29100.0
2013-07-18 15:10:00,51.74,51.83,51.72,51.81,83200.0,44.915,44.9931,44.8976,44.9757,83200.0
2013-07-18 15:20:00,51.82,51.85,51.79,51.83,21800.0,44.9844,45.0105,44.9584,44.9931,21800.0
2013-07-18 15:30:00,51.84,51.84,51.77,51.82,44300.0,45.0018,45.0018,44.941,44.9844,44300.0
2013-07-18 15:40:00,51.82,51.93,51.79,51.91,103900.0,44.9844,45.0799,44.9584,45.0625,103900.0
2013-07-18 15:50:00,51.91,51.93,51.89,51.9,148600.0,45.0625,45.0799,45.0452,45.0539,148600.0
2013-07-19 09:30:00,52.02,52.07,51.81,51.9,142500.0,45.158,45.2014,44.9757,45.0539,142500.0
2013-07-19 09:40:00,51.9,51.92,51.83,51.84,55700.0,45.0539,45.0712,44.9931,45.0018,55700.0
2013-07-19 09:50:00,51.85,51.85,51.7,51.7,51600.0,45.0105,45.0105,44.8802,44.8802,51600.0
2013-07-19 10:00:00,51.73,51.76,51.53,51.56,32000.0,44.9063,44.9323,44.7327,44.7587,32000.0
2013-07-19 10:10:00,51.56,51.67,51.53,51.66,39300.0,44.7587,44.8542,44.7327,44.8455,39300.0
2013-07-19 10:20:00,51.67,51.68,51.48,51.51,72700.0,44.8542,44.8629,44.6893,44.7153,72700.0
2013-07-19 10:30:00,51.49,51.64,51.45,51.63,25400.0,44.6979,44.8282,44.6632,44.8195,25400.0
2013-07-19 10:40:00,51.62,51.66,51.51,51.64,99000.0,44.8108,44.8455,44.7153,44.8282,99000.0
2013-07-19 10:50:00,51.64,51.65,51.47,51.51,38700.0,44.8282,44.8368,44.6806,44.7153,38700.0
2013-07-19 11:00:00,51.51,51.52,51.41,51.42,32500.0,44.7153,44.724,44.6285,44.6372,32500.0
2013-07-19 11:10:00,51.42,51.5,51.39,51.39,42500.0,44.6372,44.7066,44.6111,44.6111,42500.0
2013-07-19 11:20:00,51.38,51.39,51.33,51.34,62100.0,44.6025,44.6111,44.5591,44.5677,62100.0
2013-07-19 11:30:00,51.33,51.48,51.31,51.48,30000.0,44.5591,44.6893,44.5417,44.6893,30000.0
2013-07-19 11:40:00,51.49,51.6,51.47,51.55,35300.0,44.6979,44.7934,44.6806,44.75,35300.0
2013-07-19 11:50:00,51.54,51.56,51.39,51.4,26900.0,44.7414,44.7587,44.6111,44.6198,26900.0
2013-07-19 12:00:00,51.39,51.48,51.37,51.46,26100.0,44.6111,44.6893,44.5938,44.6719,26100.0
2013-07-19 12:10:00,51.48,51.5,51.43,51.48,31200.0,44.6893,44.7066,44.6459,44.6893,31200.0
2013-07-19 12:20:00,51.48,51.48,51.42,51.45,53800.0,44.6893,44.6893,44.6372,44.6632,53800.0
2013-07-19 12:30:00,51.45,51.47,51.36,51.36,27900.0,44.6632,44.6806,44.5851,44.5851,27900.0
2013-07-19 12:40:00,51.35,51.43,51.32,51.43,23000.0,44.5764,44.6459,44.5504,44.6459,23000.0
2013-07-19 12:50:00,51.42,51.43,51.32,51.34,25400.0,44.6372,44.6459,44.5504,44.5677,25400.0
2013-07-19 13:00:00,51.35,51.37,51.32,51.34,20800.0,44.5764,44.5938,44.5504,44.5677,20800.0
2013-07-19 13:10:00,51.34,51.35,51.3,51.33,21100.0,44.5677,44.5764,44.533,44.5591,21100.0
2013-07-19 13:20:00,51.33,51.38,51.32,51.38,44500.0,44.5591,44.6025,44.5504,44.6025,44500.0
2013-07-19 13:30:00,51.38,51.47,51.38,51.45,21100.0,44.6025,44.6806,44.6025,44.6632,21100.0
2013-07-19 13:40:00,51.45,51.5,51.42,51.48,25400.0,44.6632,44.7066,44.6372,44.6893,25400.0
2013-07-19 13:50:00,51.49,51.67,51.48,51.67,45600.0,44.6979,44.8542,44.6893,44.8542,45600.0
2013-07-19 14:00:00,51.67,51.84,51.64,51.8,95500.0,44.8542,45.0018,44.8282,44.9671,95500.0
2013-07-19 14:10:00,51.82,51.86,51.77,51.79,58400.0,44.9844,45.0191,44.941,44.9584,58400.0
2013-07-19 14:20:00,51.76,51.91,51.75,51.86,62900.0,44.9323,45.0625,44.9237,45.0191,62900.0
2013-07-19 14:30:00,51.86,51.9,51.86,51.88,57500.0,45.0191,45.0539,45.0191,45.0365,57500.0
2013-07-19 14:40:00,51.88,52.0,51.87,51.98,103600.0,45.0365,45.1407,45.0278,45.1233,103600.0
2013-07-19 14:50:00,51.98,51.98,51.89,51.89,56100.0,45.1233,45.1233,45.0452,45.0452,56100.0
2013-07-19 15:00:00,51.88,51.95,51.86,51.9,41100.0,45.0365,45.0973,45.0191,45.0539,41100.0
2013-07-19 15:10:00,51.89,51.96,51.89,51.93,39500.0,45.0452,45.106,45.0452,45.0799,39500.0
2013-07-19 15:20:00,51.93,51.98,51.91,51.94,48800.0,45.0799,45.1233,45.0625,45.0886,48800.0
2013-07-19 15:30:00,51.94,51.97,51.93,51.95,81900.0,45.0886,45.1146,45.0799,45.0973,81900.0
2013-07-19 15:40:00,51.95,51.98,51.93,51.96,122100.0,45.0973,45.1233,45.0799,45.106,122100.0
2013-07-19 15:50:00,51.97,52.02,51.95,52.01,242600.0,45.1146,45.158,45.0973,45.1494,242600.0
2013-07-22 09:30:00,51.86,52.37,51.86,52.33,36300.0,45.0191,45.4619,45.0191,45.4271,36300.0
2013-07-22 09:40:00,52.32,52.34,52.05,52.1,10900.0,45.4185,45.4358,45.1841,45.2275,10900.0
2013-07-22 09:50:00,52.08,52.08,51.91,52.01,26900.0,45.2101,45.2101,45.0625,45.1494,26900.0
2013-07-22 10:00:00,52.01,52.06,51.96,52.03,17100.0,45.1494,45.1928,45.106,45.1667,17100.0
2013-07-22 10:10:00,52.04,52.04,51.93,51.98,12600.0,45.1754,45.1754,45.0799,45.1233,12600.0
2013-07-22 10:20:00,52.0,52.06,51.92,51.95,48700.0,45.1407,45.1928,45.0712,45.0973,48700.0
2013-07-22 10:30:00,51.91,51.93,51.83,51.89,9800.0,45.0625,45.0799,44.9931,45.0452,9800.0
2013-07-22 10:40:00,51.87,52.04,51.87,51.97,6900.0,45.0278,45.1754,45.0278,45.1146,6900.0
2013-07-22 10:50:00,52.0,52.01,51.93,51.93,11600.0,45.1407,45.1494,45.0799,45.0799,11600.0
2013-07-22 11:00:00,51.95,52.12,51.93,52.1,7400.0,45.0973,45.2448,45.0799,45.2275,7400.0
2013-07-22 11:10:00,52.11,52.25,52.09,52.12,12800.0,45.2362,45.3577,45.2188,45.2448,12800.0
2013-07-22 11:20:00,52.12,52.19,52.11,52.15,8200.0,45.2448,45.3056,45.2362,45.2709,8200.0
2013-07-22 11:30:00,52.14,52.24,52.1,52.16,11000.0,45.2622,45.349,45.2275,45.2796,11000.0
2013-07-22 11:40:00,52.16,52.2,52.13,52.16,12100.0,45.2796,45.3143,45.2535,45.2796,12100.0
2013-07-22 11:50:00,52.17,52.17,52.08,52.1,10500.0,45.2882,45.2882,45.2101,45.2275,10500.0
2013-07-22 12:00:00,52.09,52.11,52.02,52.06,19200.0,45.2188,45.2362,45.158,45.1928,19200.0
2013-07-22 12:10:00,52.07,52.08,51.9,51.9,12800.0,45.2014,45.2101,45.0539,45.0539,12800.0
2013-07-22 12:20:00,51.9,51.95,51.87,51.88,25500.0,45.0539,45.0973,45.0278,45.0365,25500.0
2013-07-22 12:30:00,51.87,51.9,51.78,51.8,7800.0,45.0278,45.0539,44.9497,44.9671,7800.0
2013-07-22 12:40:00,51.81,51.93,51.79,51.88,15800.0,44.9757,45.0799,44.9584,45.0365,15800.0
2013-07-22 12:50:00,51.88,51.97,51.87,51.95,5900.0,45.0365,45.1146,45.0278,45.0973,5900.0
2013-07-22 13:00:00,51.96,52.01,51.96,51.98,7900.0,45.106,45.1494,45.106,45.1233,7900.0
2013-07-22 13:10:00,51.96,51.98,51.89,51.94,15300.0,45.106,45.1233,45.0452,45.0886,15300.0
2013-07-22 13:20:00,51.94,52.02,51.94,52.02,4400.0,45.0886,45.158,45.0886,45.158,4400.0
2013-07-22 13:30:00,52.02,52.02,51.98,51.99,12700.0,45.158,45.158,45.1233,45.132,12700.0
2013-07-22 13:40:00,51.98,52.0,51.93,51.95,15800.0,45.1233,45.1407,45.0799,45.0973,15800.0
2013-07-22 13:50:00,51.95,52.04,51.93,51.97,23600.0,45.0973,45.1754,45.0799,45.1146,23600.0
2013-07-22 14:00:00,51.98,51.99,51.96,51.99,4800.0,45.1233,45.132,45.106,45.132,4800.0
2013-07-22 14:10:00,52.0,52.08,51.91,51.95,201400.0,45.1407,45.2101,45.0625,45.0973,201400.0
2013-07-22 14:20:00,51.96,52.04,51.94,52.03,209600.0,45.106,45.1754,45.0886,45.1667,209600.0
2013-07-22 14:30:00,52.04,52.06,51.99,52.0,115000.0,45.1754,45.1928,45.132,45.1407,115000.0
2013-07-22 14:40:00,52.0,52.14,52.0,52.05,38900.0,45.1407,45.2622,45.1407,45.1841,38900.0
2013-07-22 14:50:00,52.05,52.12,52.04,52.11,10200.0,45.1841,45.2448,45.1754,45.2362,10200.0
2013-07-22 15:00:00,52.12,52.12,52.04,52.07,9900.0,45.2448,45.2448,45.1754,45.2014,9900.0
2013-07-22 15:10:00,52.05,52.12,52.05,52.12,11200.0,45.1841,45.2448,45.1841,45.2448,11200.0
2013-07-22 15:20:00,52.13,52.18,52.1,52.17,13800.0,45.2535,45.2969,45.2275,45.2882,13800.0
2013-07-22 15:30:00,52.17,52.17,52.06,52.09,23600.0,45.2882,45.2882,45.1928,45.2188,23600.0
2013-07-22 15:40:00,52.09,52.15,52.09,52.15,30000.0,45.2188,45.2709,45.2188,45.2709,30000.0
2013-07-22 15:50:00,52.14,52.18,52.13,52.17,64500.0,45.2622,45.2969,45.2535,45.2882,64500.0
2013-07-23 09:30:00,52.33,52.33,51.97,52.01,25100.0,45.4271,45.4271,45.1146,45.1494,25100.0
2013-07-23 09:40:00,51.99,52.01,51.78,51.81,55200.0,45.132,45.1494,44.9497,44.9757,55200.0
2013-07-23 09:50:00,51.85,51.85,51.7,51.8,17900.0,45.0105,45.0105,44.8802,44.9671,17900.0
2013-07-23 10:00:00,51.82,51.95,51.81,51.86,12200.0,44.9844,45.0973,44.9757,45.0191,12200.0
2013-07-23 10:10:00,51.84,51.84,51.77,51.77,8200.0,45.0018,45.0018,44.941,44.941,8200.0
2013-07-23 10:20:00,51.74,51.87,51.74,51.87,48800.0,44.915,45.0278,44.915,45.0278,48800.0
2013-07-23 10:30:00,51.87,51.93,51.83,51.87,29100.0,45.0278,45.0799,44.9931,45.0278,29100.0
2013-07-23 10:40:00,51.86,51.93,51.82,51.93,49500.0,45.0191,45.0799,44.9844,45.0799,49500.0
2013-07-23 10:50:00,51.92,51.92,51.88,51.89,8500.0,45.0712,45.0712,45.0365,45.0452,8500.0
2013-07-23 11:00:00,51.86,51.92,51.84,51.9,9200.0,45.0191,45.0712,45.0018,45.0539,9200.0
2013-07-23 11:10:00,51.89,51.95,51.87,51.89,13500.0,45.0452,45.0973,45.0278,45.0452,13500.0
2013-07-23 11:20:00,51.91,51.91,51.86,51.9,6400.0,45.0625,45.0625,45.0191,45.0539,6400.0
2013-07-23 11:30:00,51.9,51.93,51.86,51.87,24100.0,45.0539,45.0799,45.0191,45.0278,24100.0
2013-07-23 11:40:00,51.85,51.93,51.81,51.88,30200.0,45.0105,45.0799,44.9757,45.0365,30200.0
2013-07-23 11:50:00,51.89,51.89,51.74,51.74,29200.0,45.0452,45.0452,44.915,44.915,29200.0
2013-07-23 12:00:00,51.75,51.78,51.74,51.78,4500.0,44.9237,44.9497,44.915,44.9497,4500.0
2013-07-23 12:10:00,51.78,51.82,51.72,51.72,38700.0,44.9497,44.9844,44.8976,44.8976,38700.0
2013-07-23 12:20:00,51.75,51.77,51.71,51.73,18300.0,44.9237,44.941,44.8889,44.9063,18300.0
2013-07-23 12:30:00,51.74,51.77,51.71,51.75,8500.0,44.915,44.941,44.8889,44.9237,8500.0
2013-07-23 12:40:00,51.78,51.82,51.74,51.81,14200.0,44.9497,44.9844,44.915,44.9757,14200.0
2013-07-23 12:50:00,51.82,51.84,51.7,51.73,5400.0,44.9844,45.0018,44.8802,44.9063,5400.0
2013-07-23 13:00:00,51.76,51.83,51.74,51.81,7100.0,44.9323,44.9931,44.915,44.9757,7100.0
2013-07-23 13:10:00,51.81,51.83,51.77,51.8,35500.0,44.9757,44.9931,44.941,44.9671,35500.0
2013-07-23 13:20:00,51.8,51.8,51.74,51.74,7600.0,44.9671,44.9671,44.915,44.915,7600.0
2013-07-23 13:30:00,51.75,51.78,51.71,51.74,21400.0,44.9237,44.9497,44.8889,44.915,21400.0
2013-07-23 13:40:00,51.73,51.77,51.71,51.77,15900.0,44.9063,44.941,44.8889,44.941,15900.0
2013-07-23 13:50:00,51.78,51.79,51.73,51.73,10200.0,44.9497,44.9584,44.9063,44.9063,10200.0
2013-07-23 14:00:00,51.74,51.8,51.68,51.76,73900.0,44.915,44.9671,44.8629,44.9323,73900.0
2013-07-23 14:10:00,51.75,51.78,51.72,51.77,8700.0,44.9237,44.9497,44.8976,44.941,8700.0
2013-07-23 14:20:00,51.77,51.79,51.61,51.71,33200.0,44.941,44.9584,44.8021,44.8889,33200.0
2013-07-23 14:30:00,51.69,51.74,51.64,51.68,11200.0,44.8716,44.915,44.8282,44.8629,11200.0
2013-07-23 14:40:00,51.72,51.73,51.68,51.72,79500.0,44.8976,44.9063,44.8629,44.8976,79500.0
2013-07-23 14:50:00,51.71,51.71,51.65,51.68,51100.0,44.8889,44.8889,44.8368,44.8629,51100.0
2013-07-23 15:00:00,51.68,51.7,51.64,51.67,11800.0,44.8629,44.8802,44.8282,44.8542,11800.0
2013-07-23 15:10:00,51.66,51.68,51.61,51.62,30500.0,44.8455,44.8629,44.8021,44.8108,30500.0
2013-07-23 15:20:00,51.62,51.63,51.56,51.58,26900.0,44.8108,44.8195,44.7587,44.7761,26900.0
2013-07-23 15:30:00,51.58,51.63,51.55,51.55,46200.0,44.7761,44.8195,44.75,44.75,46200.0
2013-07-23 15:40:00,51.56,51.56,51.46,51.46,62400.0,44.7587,44.7587,44.6719,44.6719,62400.0
2013-07-23 15:50:00,51.46,51.55,51.46,51.51,103600.0,44.6719,44.75,44.6719,44.7153,103600.0
2013-07-24 09:30:00,51.54,51.78,51.33,51.36,16900.0,44.7414,44.9497,44.5591,44.5851,16900.0
2013-07-24 09:40:00,51.37,51.46,51.19,51.22,12900.0,44.5938,44.6719,44.4375,44.4636,12900.0
2013-07-24 09:50:00,51.22,51.23,51.09,51.12,36900.0,44.4636,44.4722,44.3507,44.3768,36900.0
2013-07-24 10:00:00,51.14,51.14,50.97,51.06,76400.0,44.3941,44.3941,44.2465,44.3247,76400.0
2013-07-24 10:10:00,51.07,51.24,51.05,51.24,59100.0,44.3334,44.4809,44.316,44.4809,59100.0
2013-07-24 10:20:00,51.26,51.29,51.18,51.26,52800.0,44.4983,44.5243,44.4288,44.4983,52800.0
2013-07-24 10:30:00,51.22,51.32,51.22,51.29,5400.0,44.4636,44.5504,44.4636,44.5243,5400.0
2013-07-24 10:40:00,51.29,51.3,51.03,51.05,26300.0,44.5243,44.533,44.2986,44.316,26300.0
2013-07-24 10:50:00,51.02,51.07,50.95,50.95,11000.0,44.2899,44.3334,44.2292,44.2292,11000.0
2013-07-24 11:00:00,50.94,51.04,50.92,50.93,16900.0,44.2205,44.3073,44.2031,44.2118,16900.0
2013-07-24 11:10:00,50.91,50.91,50.71,50.73,25900.0,44.1945,44.1945,44.0208,44.0382,25900.0
2013-07-24 11:20:00,50.75,50.76,50.68,50.69,65000.0,44.0556,44.0642,43.9948,44.0035,65000.0
2013-07-24 11:30:00,50.72,50.81,50.72,50.79,88800.0,44.0295,44.1076,44.0295,44.0903,88800.0
2013-07-24 11:40:00,50.78,50.8,50.65,50.7,124000.0,44.0816,44.099,43.9688,44.0122,124000.0
2013-07-24 11:50:00,50.7,50.71,50.64,50.64,21100.0,44.0122,44.0208,43.9601,43.9601,21100.0
2013-07-24 12:00:00,50.64,50.65,50.59,50.59,100300.0,43.9601,43.9688,43.9167,43.9167,100300.0
2013-07-24 12:10:00,50.59,50.61,50.45,50.5,18900.0,43.9167,43.934,43.7951,43.8385,18900.0
2013-07-24 12:20:00,50.51,50.6,50.5,50.52,10300.0,43.8472,43.9253,43.8385,43.8559,10300.0
2013-07-24 12:30:00,50.52,50.54,50.41,50.41,26300.0,43.8559,43.8733,43.7604,43.7604,26300.0
2013-07-24 12:40:00,50.41,50.44,50.34,50.34,17800.0,43.7604,43.7865,43.6996,43.6996,17800.0
2013-07-24 12:50:00,50.35,50.37,50.31,50.34,33800.0,43.7083,43.7257,43.6736,43.6996,33800.0
2013-07-24 13:00:00,50.35,50.38,50.24,50.27,161400.0,43.7083,43.7344,43.6128,43.6389,161400.0
2013-07-24 13:10:00,50.26,50.32,50.18,50.29,80700.0,43.6302,43.6823,43.5608,43.6562,80700.0
2013-07-24 13:20:00,50.3,50.33,50.21,50.22,48300.0,43.6649,43.691,43.5868,43.5955,48300.0
2013-07-24 13:30:00,50.21,50.29,50.17,50.28,58300.0,43.5868,43.6562,43.5521,43.6476,58300.0
2013-07-24 13:40:00,50.27,50.29,50.21,50.25,61000.0,43.6389,43.6562,43.5868,43.6215,61000.0
2013-07-24 13:50:00,50.25,50.34,50.23,50.32,20900.0,43.6215,43.6996,43.6042,43.6823,20900.0
2013-07-24 14:00:00,50.33,50.46,50.33,50.46,21200.0,43.691,43.8038,43.691,43.8038,21200.0
2013-07-24 14:10:00,50.47,50.53,50.46,50.52,23600.0,43.8125,43.8646,43.8038,43.8559,23600.0
2013-07-24 14:20:00,50.52,50.54,50.46,50.47,14500.0,43.8559,43.8733,43.8038,43.8125,14500.0
2013-07-24 14:30:00,50.47,50.54,50.46,50.51,15600.0,43.8125,43.8733,43.8038,43.8472,15600.0
2013-07-24 14:40:00,50.51,50.6,50.49,50.6,28000.0,43.8472,43.9253,43.8299,43.9253,28000.0
2013-07-24 14:50:00,50.59,50.62,50.57,50.61,13900.0,43.9167,43.9427,43.8993,43.934,13900.0
2013-07-24 15:00:00,50.61,50.62,50.57,50.6,26600.0,43.934,43.9427,43.8993,43.9253,26600.0
2013-07-24 15:10:00,50.61,50.69,50.6,50.67,34100.0,43.934,44.0035,43.9253,43.9861,34100.0
2013-07-24 15:20:00,50.67,50.7,50.67,50.7,37900.0,43.9861,44.0122,43.9861,44.0122,37900.0
2013-07-24 15:30:00,50.69,50.73,50.68,50.71,78000.0,44.0035,44.0382,43.9948,44.0208,78000.0
2013-07-24 15:40:00,50.72,50.82,50.71,50.81,52500.0,44.0295,44.1163,44.0208,44.1076,52500.0
2013-07-24 15:50:00,50.8,50.94,50.75,50.91,175000.0,44.099,44.2205,44.0556,44.1945,175000.0
2013-07-25 09:30:00,50.63,50.63,50.25,50.34,63600.0,43.9514,43.9514,43.6215,43.6996,63600.0
2013-07-25 09:40:00,50.31,50.35,50.2,50.34,74900.0,43.6736,43.7083,43.5781,43.6996,74900.0
2013-07-25 09:50:00,50.34,50.4,50.14,50.14,45800.0,43.6996,43.7517,43.526,43.526,45800.0
2013-07-25 10:00:00,50.15,50.19,50.06,50.06,114700.0,43.5347,43.5694,43.4566,43.4566,114700.0
2013-07-25 10:10:00,50.08,50.08,50.01,50.06,47100.0,43.4739,43.4739,43.4132,43.4566,47100.0
2013-07-25 10:20:00,50.05,50.1,50.05,50.09,25700.0,43.4479,43.4913,43.4479,43.4826,25700.0
2013-07-25 10:30:00,50.1,50.15,50.05,50.14,54800.0,43.4913,43.5347,43.4479,43.526,54800.0
2013-07-25 10:40:00,50.14,50.15,50.01,50.01,51200.0,43.526,43.5347,43.4132,43.4132,51200.0
2013-07-25 10:50:00,50.01,50.02,49.85,49.98,61100.0,43.4132,43.4219,43.2743,43.3871,61100.0
2013-07-25 11:00:00,49.97,49.97,49.8,49.93,34800.0,43.3785,43.3785,43.2309,43.3437,34800.0
2013-07-25 11:10:00,49.92,50.0,49.87,49.88,78500.0,43.335,43.4045,43.2916,43.3003,78500.0
2013-07-25 11:20:00,49.87,49.88,49.68,49.72,60500.0,43.2916,43.3003,43.1267,43.1614,60500.0
2013-07-25 11:30:00,49.73,49.73,49.42,49.45,112900.0,43.1701,43.1701,42.901,42.927,112900.0
2013-07-25 11:40:00,49.44,49.71,49.42,49.63,77400.0,42.9184,43.1527,42.901,43.0833,77400.0
2013-07-25 11:50:00,49.63,49.63,49.47,49.47,177200.0,43.0833,43.0833,42.9444,42.9444,177200.0
2013-07-25 12:00:00,49.44,49.47,49.38,49.41,44800.0,42.9184,42.9444,42.8663,42.8923,44800.0
2013-07-25 12:10:00,49.43,49.5,49.32,49.44,341800.0,42.9097,42.9704,42.8142,42.9184,341800.0
2013-07-25 12:20:00,49.42,49.5,49.4,49.4,271200.0,42.901,42.9704,42.8836,42.8836,271200.0
2013-07-25 12:30:00,49.42,49.55,49.41,49.55,93700.0,42.901,43.0139,42.8923,43.0139,93700.0
2013-07-25 12:40:00,49.54,49.6,49.51,49.57,58600.0,43.0052,43.0573,42.9791,43.0312,58600.0
2013-07-25 12:50:00,49.57,49.67,49.55,49.62,96400.0,43.0312,43.118,43.0139,43.0746,96400.0
2013-07-25 13:00:00,49.61,49.66,49.6,49.62,75900.0,43.0659,43.1093,43.0573,43.0746,75900.0
2013-07-25 13:10:00,49.62,49.67,49.61,49.66,54800.0,43.0746,43.118,43.0659,43.1093,54800.0
2013-07-25 13:20:00,49.66,49.82,49.66,49.68,55500.0,43.1093,43.2482,43.1093,43.1267,55500.0
2013-07-25 13:30:00,49.68,49.73,49.67,49.71,41000.0,43.1267,43.1701,43.118,43.1527,41000.0
2013-07-25 13:40:00,49.72,49.77,49.71,49.77,32700.0,43.1614,43.2048,43.1527,43.2048,32700.0
2013-07-25 13:50:00,49.78,49.8,49.68,49.76,52700.0,43.2135,43.2309,43.1267,43.1962,52700.0
2013-07-25 14:00:00,49.75,49.95,49.73,49.95,45800.0,43.1875,43.3611,43.1701,43.3611,45800.0
2013-07-25 14:10:00,49.95,49.96,49.76,49.76,38700.0,43.3611,43.3698,43.1962,43.1962,38700.0
2013-07-25 14:20:00,49.76,49.79,49.69,49.7,38100.0,43.1962,43.2222,43.1354,43.1441,38100.0
2013-07-25 14:30:00,49.7,49.78,49.7,49.76,33200.0,43.1441,43.2135,43.1441,43.1962,33200.0
2013-07-25 14:40:00,49.76,49.76,49.74,49.74,26900.0,43.1962,43.1962,43.1788,43.1788,26900.0
2013-07-25 14:50:00,49.74,49.76,49.68,49.68,40300.0,43.1788,43.1962,43.1267,43.1267,40300.0
2013-07-25 15:00:00,49.68,49.78,49.68,49.76,55500.0,43.1267,43.2135,43.1267,43.1962,55500.0
2013-07-25 15:10:00,49.77,49.86,49.77,49.84,67400.0,43.2048,43.283,43.2048,43.2656,67400.0
2013-07-25 15:20:00,49.85,49.99,49.84,49.94,57700.0,43.2743,43.3958,43.2656,43.3524,57700.0
2013-07-25 15:30:00,49.95,50.0,49.91,49.99,69600.0,43.3611,43.4045,43.3264,43.3958,69600.0
2013-07-25 15:40:00,50.0,50.0,49.95,49.98,69200.0,43.4045,43.4045,43.3611,43.3871,69200.0
2013-07-25 15:50:00,49.98,50.0,49.91,49.99,136800.0,43.3871,43.4045,43.3264,43.3958,136800.0
2013-07-26 09:30:00,49.83,50.0,49.71,49.86,68000.0,43.2569,43.4045,43.1527,43.283,68000.0
2013-07-26 09:40:00,49.98,50.17,49.83,50.12,36500.0,43.3871,43.5521,43.2569,43.5087,36500.0
2013-07-26 09:50:00,50.11,50.25,50.08,50.19,52200.0,43.5,43.6215,43.4739,43.5694,52200.0
2013-07-26 10:00:00,50.18,50.35,50.18,50.25,63800.0,43.5608,43.7083,43.5608,43.6215,63800.0
2013-07-26 10:10:00,50.25,50.26,50.16,50.16,26900.0,43.6215,43.6302,43.5434,43.5434,26900.0
2013-07-26 10:20:00,50.16,50.25,50.03,50.03,18300.0,43.5434,43.6215,43.4305,43.4305,18300.0
2013-07-26 10:30:00,50.03,50.16,50.03,50.12,28900.0,43.4305,43.5434,43.4305,43.5087,28900.0
2013-07-26 10:40:00,50.12,50.13,50.0,50.01,40300.0,43.5087,43.5173,43.4045,43.4132,40300.0
2013-07-26 10:50:00,50.0,50.01,49.88,49.91,24200.0,43.4045,43.4132,43.3003,43.3264,24200.0
2013-07-26 11:00:00,49.91,50.07,49.87,50.04,13900.0,43.3264,43.4653,43.2916,43.4392,13900.0
2013-07-26 11:10:00,50.04,50.15,50.03,50.15,10200.0,43.4392,43.5347,43.4305,43.5347,10200.0
2013-07-26 11:20:00,50.15,50.16,50.03,50.08,8300.0,43.5347,43.5434,43.4305,43.4739,8300.0
2013-07-26 11:30:00,50.08,50.12,50.05,50.09,11800.0,43.4739,43.5087,43.4479,43.4826,11800.0
2013-07-26 11:40:00,50.08,50.15,50.03,50.08,16300.0,43.4739,43.5347,43.4305,43.4739,16300.0
2013-07-26 11:50:00,50.09,50.15,49.98,50.02,56400.0,43.4826,43.5347,43.3871,43.4219,56400.0
2013-07-26 12:00:00,50.02,50.18,50.02,50.18,13900.0,43.4219,43.5608,43.4219,43.5608,13900.0
2013-07-26 12:10:00,50.19,50.25,50.18,50.2,6900.0,43.5694,43.6215,43.5608,43.5781,6900.0
2013-07-26 12:20:00,50.2,50.35,50.16,50.35,18000.0,43.5781,43.7083,43.5434,43.7083,18000.0
2013-07-26 12:30:00,50.36,50.4,50.32,50.38,29600.0,43.717,43.7517,43.6823,43.7344,29600.0
2013-07-26 12:40:00,50.38,50.55,50.34,50.55,68600.0,43.7344,43.8819,43.6996,43.8819,68600.0
2013-07-26 12:50:00,50.55,50.57,50.46,50.51,15100.0,43.8819,43.8993,43.8038,43.8472,15100.0
2013-07-26 13:00:00,50.51,50.55,50.45,50.55,74000.0,43.8472,43.8819,43.7951,43.8819,74000.0
2013-07-26 13:10:00,50.53,50.68,50.53,50.64,103000.0,43.8646,43.9948,43.8646,43.9601,103000.0
2013-07-26 13:20:00,50.65,50.74,50.64,50.67,38600.0,43.9688,44.0469,43.9601,43.9861,38600.0
2013-07-26 13:30:00,50.66,50.68,50.58,50.6,10300.0,43.9774,43.9948,43.908,43.9253,10300.0
2013-07-26 13:40:00,50.61,50.73,50.61,50.72,17000.0,43.934,44.0382,43.934,44.0295,17000.0
2013-07-26 13:50:00,50.72,50.78,50.67,50.69,11400.0,44.0295,44.0816,43.9861,44.0035,11400.0
2013-07-26 14:00:00,50.68,50.68,50.57,50.63,27400.0,43.9948,43.9948,43.8993,43.9514,27400.0
2013-07-26 14:10:00,50.64,50.71,50.5,50.51,22000.0,43.9601,44.0208,43.8385,43.8472,22000.0
2013-07-26 14:20:00,50.51,50.63,50.51,50.55,21600.0,43.8472,43.9514,43.8472,43.8819,21600.0
2013-07-26 14:30:00,50.56,50.68,50.56,50.57,21300.0,43.8906,43.9948,43.8906,43.8993,21300.0
2013-07-26 14:40:00,50.56,50.73,50.54,50.69,23200.0,43.8906,44.0382,43.8733,44.0035,23200.0
2013-07-26 14:50:00,50.66,50.7,50.6,50.63,17400.0,43.9774,44.0122,43.9253,43.9514,17400.0
2013-07-26 15:00:00,50.64,50.7,50.61,50.66,61200.0,43.9601,44.0122,43.934,43.9774,61200.0
2013-07-26 15:10:00,50.66,50.66,50.61,50.64,33100.0,43.9774,43.9774,43.934,43.9601,33100.0
2013-07-26 15:20:00,50.65,50.68,50.63,50.63,41600.0,43.9688,43.9948,43.9514,43.9514,41600.0
2013-07-26 15:30:00,50.63,50.66,50.57,50.64,68500.0,43.9514,43.9774,43.8993,43.9601,68500.0
2013-07-26 15:40:00,50.64,50.68,50.61,50.65,48300.0,43.9601,43.9948,43.934,43.9688,48300.0
2013-07-26 15:50:00,50.64,50.65,50.54,50.61,133700.0,43.9601,43.9688,43.8733,43.934,133700.0
2013-07-29 09:30:00,50.61,50.84,50.61,50.8,13900.0,43.934,44.1337,43.934,44.099,13900.0
2013-07-29 09:40:00,50.78,50.95,50.72,50.79,22300.0,44.0816,44.2292,44.0295,44.0903,22300.0
2013-07-29 09:50:00,50.76,50.99,50.73,50.98,25300.0,44.0642,44.2639,44.0382,44.2552,25300.0
2013-07-29 10:00:00,50.96,50.99,50.9,50.91,9400.0,44.2379,44.2639,44.1858,44.1945,9400.0
2013-07-29 10:10:00,50.91,50.95,50.84,50.92,14300.0,44.1945,44.2292,44.1337,44.2031,14300.0
2013-07-29 10:20:00,50.93,50.94,50.85,50.86,13200.0,44.2118,44.2205,44.1424,44.1511,13200.0
2013-07-29 10:30:00,50.82,50.88,50.81,50.85,12300.0,44.1163,44.1684,44.1076,44.1424,12300.0
2013-07-29 10:40:00,50.85,50.87,50.78,50.87,8200.0,44.1424,44.1597,44.0816,44.1597,8200.0
2013-07-29 10:50:00,50.82,50.84,50.75,50.75,9200.0,44.1163,44.1337,44.0556,44.0556,9200.0
2013-07-29 11:00:00,50.76,50.77,50.57,50.62,10100.0,44.0642,44.0729,43.8993,43.9427,10100.0
2013-07-29 11:10:00,50.6,50.64,50.56,50.58,14400.0,43.9253,43.9601,43.8906,43.908,14400.0
2013-07-29 11:20:00,50.58,50.62,50.53,50.53,3800.0,43.908,43.9427,43.8646,43.8646,3800.0
2013-07-29 11:30:00,50.52,50.53,50.5,50.53,12300.0,43.8559,43.8646,43.8385,43.8646,12300.0
2013-07-29 11:40:00,50.53,50.58,50.53,50.55,13100.0,43.8646,43.908,43.8646,43.8819,13100.0
2013-07-29 11:50:00,50.56,50.57,50.51,50.57,5300.0,43.8906,43.8993,43.8472,43.8993,5300.0
2013-07-29 12:00:00,50.58,50.62,50.58,50.61,11200.0,43.908,43.9427,43.908,43.934,11200.0
2013-07-29 12:10:00,50.61,50.65,50.59,50.63,13900.0,43.934,43.9688,43.9167,43.9514,13900.0
2013-07-29 12:20:00,50.62,50.72,50.61,50.69,10000.0,43.9427,44.0295,43.934,44.0035,10000.0
2013-07-29 12:30:00,50.68,50.76,50.68,50.76,21500.0,43.9948,44.0642,43.9948,44.0642,21500.0
2013-07-29 12:40:00,50.76,50.94,50.74,50.89,23000.0,44.0642,44.2205,44.0469,44.1771,23000.0
2013-07-29 12:50:00,50.89,50.89,50.8,50.89,21600.0,44.1771,44.1771,44.099,44.1771,21600.0
2013-07-29 13:00:00,50.88,50.92,50.84,50.88,43900.0,44.1684,44.2031,44.1337,44.1684,43900.0
2013-07-29 13:10:00,50.89,50.96,50.87,50.93,23200.0,44.1771,44.2379,44.1597,44.2118,23200.0
2013-07-29 13:20:00,50.93,50.95,50.91,50.94,11200.0,44.2118,44.2292,44.1945,44.2205,11200.0
2013-07-29 13:30:00,50.94,50.99,50.92,50.96,20100.0,44.2205,44.2639,44.2031,44.2379,20100.0
2013-07-29 13:40:00,50.97,51.0,50.96,50.98,30500.0,44.2465,44.2726,44.2379,44.2552,30500.0
2013-07-29 13:50:00,50.98,51.04,50.95,51.03,41300.0,44.2552,44.3073,44.2292,44.2986,41300.0
2013-07-29 14:00:00,51.04,51.18,51.04,51.17,43400.0,44.3073,44.4288,44.3073,44.4202,43400.0
2013-07-29 14:10:00,51.18,51.3,51.17,51.25,51100.0,44.4288,44.533,44.4202,44.4896,51100.0
2013-07-29 14:20:00,51.24,51.25,51.04,51.11,44000.0,44.4809,44.4896,44.3073,44.3681,44000.0
2013-07-29 14:30:00,51.11,51.23,51.11,51.16,12700.0,44.3681,44.4722,44.3681,44.4115,12700.0
2013-07-29 14:40:00,51.16,51.17,51.11,51.12,8900.0,44.4115,44.4202,44.3681,44.3768,8900.0
2013-07-29 14:50:00,51.11,51.15,51.04,51.11,14400.0,44.3681,44.4028,44.3073,44.3681,14400.0
2013-07-29 15:00:00,51.11,51.15,51.08,51.12,20400.0,44.3681,44.4028,44.342,44.3768,20400.0
2013-07-29 15:10:00,51.12,51.2,51.12,51.19,46800.0,44.3768,44.4462,44.3768,44.4375,46800.0
2013-07-29 15:20:00,51.18,51.22,51.16,51.18,37100.0,44.4288,44.4636,44.4115,44.4288,37100.0
2013-07-29 15:30:00,51.17,51.17,51.09,51.12,105200.0,44.4202,44.4202,44.3507,44.3768,105200.0
2013-07-29 15:40:00,51.12,51.16,51.08,51.14,59000.0,44.3768,44.4115,44.342,44.3941,59000.0
2013-07-29 15:50:00,51.15,51.15,51.06,51.11,116300.0,44.4028,44.4028,44.3247,44.3681,116300.0
2013-07-30 09:30:00,51.33,51.57,51.33,51.47,18300.0,44.5591,44.7674,44.5591,44.6806,18300.0
2013-07-30 09:40:00,51.5,51.62,51.5,51.57,17600.0,44.7066,44.8108,44.7066,44.7674,17600.0
2013-07-30 09:50:00,51.59,51.7,51.54,51.54,12400.0,44.7848,44.8802,44.7414,44.7414,12400.0
2013-07-30 10:00:00,51.49,51.61,51.49,51.55,16300.0,44.6979,44.8021,44.6979,44.75,16300.0
2013-07-30 10:10:00,51.53,51.76,51.53,51.69,40200.0,44.7327,44.9323,44.7327,44.8716,40200.0
2013-07-30 10:20:00,51.67,51.95,51.62,51.95,90300.0,44.8542,45.0973,44.8108,45.0973,90300.0
2013-07-30 10:30:00,51.95,51.98,51.91,51.93,42700.0,45.0973,45.1233,45.0625,45.0799,42700.0
2013-07-30 10:40:00,51.94,51.96,51.83,51.91,61200.0,45.0886,45.106,44.9931,45.0625,61200.0
2013-07-30 10:50:00,51.9,51.9,51.68,51.69,23100.0,45.0539,45.0539,44.8629,44.8716,23100.0
2013-07-30 11:00:00,51.7,51.78,51.6,51.69,39500.0,44.8802,44.9497,44.7934,44.8716,39500.0
2013-07-30 11:10:00,51.69,51.83,51.69,51.8,28200.0,44.8716,44.9931,44.8716,44.9671,28200.0
2013-07-30 11:20:00,51.8,51.81,51.65,51.66,16700.0,44.9671,44.9757,44.8368,44.8455,16700.0
2013-07-30 11:30:00,51.63,51.63,51.46,51.49,13200.0,44.8195,44.8195,44.6719,44.6979,13200.0
2013-07-30 11:40:00,51.49,51.62,51.49,51.62,13300.0,44.6979,44.8108,44.6979,44.8108,13300.0
2013-07-30 11:50:00,51.63,51.63,51.52,51.57,25300.0,44.8195,44.8195,44.724,44.7674,25300.0
2013-07-30 12:00:00,51.58,51.6,51.42,51.6,20100.0,44.7761,44.7934,44.6372,44.7934,20100.0
2013-07-30 12:10:00,51.59,51.62,51.48,51.53,37500.0,44.7848,44.8108,44.6893,44.7327,37500.0
2013-07-30 12:20:00,51.53,51.6,51.52,51.55,16100.0,44.7327,44.7934,44.724,44.75,16100.0
2013-07-30 12:30:00,51.53,51.56,51.52,51.55,21900.0,44.7327,44.7587,44.724,44.75,21900.0
2013-07-30 12:40:00,51.54,51.58,51.47,51.54,22300.0,44.7414,44.7761,44.6806,44.7414,22300.0
2013-07-30 12:50:00,51.53,51.65,51.43,51.65,28400.0,44.7327,44.8368,44.6459,44.8368,28400.0
2013-07-30 13:00:00,51.65,51.67,51.61,51.66,15700.0,44.8368,44.8542,44.8021,44.8455,15700.0
2013-07-30 13:10:00,51.67,51.69,51.62,51.62,10300.0,44.8542,44.8716,44.8108,44.8108,10300.0
2013-07-30 13:20:00,51.62,51.65,51.46,51.48,37000.0,44.8108,44.8368,44.6719,44.6893,37000.0
2013-07-30 13:30:00,51.48,51.48,51.37,51.45,26900.0,44.6893,44.6893,44.5938,44.6632,26900.0
2013-07-30 13:40:00,51.45,51.5,51.34,51.4,19100.0,44.6632,44.7066,44.5677,44.6198,19100.0
2013-07-30 13:50:00,51.41,51.64,51.41,51.64,26400.0,44.6285,44.8282,44.6285,44.8282,26400.0
2013-07-30 14:00:00,51.62,51.76,51.57,51.6,61400.0,44.8108,44.9323,44.7674,44.7934,61400.0
2013-07-30 14:10:00,51.61,51.63,51.56,51.63,20400.0,44.8021,44.8195,44.7587,44.8195,20400.0
2013-07-30 14:20:00,51.63,51.66,51.58,51.58,16900.0,44.8195,44.8455,44.7761,44.7761,16900.0
2013-07-30 14:30:00,51.58,51.65,51.57,51.63,24900.0,44.7761,44.8368,44.7674,44.8195,24900.0
2013-07-30 14:40:00,51.61,51.61,51.6,51.6,5200.0,44.8021,44.8021,44.7934,44.7934,5200.0
2013-07-30 14:50:00,51.6,51.64,51.59,51.6,26600.0,44.7934,44.8282,44.7848,44.7934,26600.0
2013-07-30 15:00:00,51.6,51.68,51.59,51.65,36400.0,44.7934,44.8629,44.7848,44.8368,36400.0
2013-07-30 15:10:00,51.66,51.71,51.59,51.61,103100.0,44.8455,44.8889,44.7848,44.8021,103100.0
2013-07-30 15:20:00,51.6,51.65,51.6,51.65,36400.0,44.7934,44.8368,44.7934,44.8368,36400.0
2013-07-30 15:30:00,51.65,51.7,51.64,51.68,46900.0,44.8368,44.8802,44.8282,44.8629,46900.0
2013-07-30 15:40:00,51.67,51.69,51.58,51.59,36900.0,44.8542,44.8716,44.7761,44.7848,36900.0
2013-07-30 15:50:00,51.58,51.59,51.53,51.53,189700.0,44.7761,44.7848,44.7327,44.7327,189700.0
2013-07-31 09:30:00,51.73,52.17,51.63,51.97,79800.0,44.9063,45.2882,44.8195,45.1146,79800.0
2013-07-31 09:40:00,51.98,52.19,51.96,52.03,30600.0,45.1233,45.3056,45.106,45.1667,30600.0
2013-07-31 09:50:00,52.03,52.1,51.98,52.05,44900.0,45.1667,45.2275,45.1233,45.1841,44900.0
2013-07-31 10:00:00,52.02,52.03,51.89,51.9,54100.0,45.158,45.1667,45.0452,45.0539,54100.0
2013-07-31 10:10:00,51.89,52.0,51.86,51.95,19900.0,45.0452,45.1407,45.0191,45.0973,19900.0
2013-07-31 10:20:00,51.94,52.03,51.93,52.03,68800.0,45.0886,45.1667,45.0799,45.1667,68800.0
2013-07-31 10:30:00,52.03,52.2,52.03,52.19,24900.0,45.1667,45.3143,45.1667,45.3056,24900.0
2013-07-31 10:40:00,52.2,52.37,52.19,52.35,70800.0,45.3143,45.4619,45.3056,45.4445,70800.0
2013-07-31 10:50:00,52.35,52.38,52.28,52.3,68000.0,45.4445,45.4705,45.3837,45.4011,68000.0
2013-07-31 11:00:00,52.3,52.37,52.29,52.32,31700.0,45.4011,45.4619,45.3924,45.4185,31700.0
2013-07-31 11:10:00,52.31,52.31,52.23,52.24,13500.0,45.4098,45.4098,45.3403,45.349,13500.0
2013-07-31 11:20:00,52.25,52.27,52.14,52.14,13400.0,45.3577,45.3751,45.2622,45.2622,13400.0
2013-07-31 11:30:00,52.14,52.17,52.05,52.05,26900.0,45.2622,45.2882,45.1841,45.1841,26900.0
2013-07-31 11:40:00,52.05,52.05,51.96,52.01,37800.0,45.1841,45.1841,45.106,45.1494,37800.0
2013-07-31 11:50:00,51.99,52.04,51.97,52.04,19300.0,45.132,45.1754,45.1146,45.1754,19300.0
2013-07-31 12:00:00,52.02,52.15,52.01,52.15,13900.0,45.158,45.2709,45.1494,45.2709,13900.0
2013-07-31 12:10:00,52.14,52.16,52.09,52.12,30100.0,45.2622,45.2796,45.2188,45.2448,30100.0
2013-07-31 12:20:00,52.11,52.14,52.08,52.09,15300.0,45.2362,45.2622,45.2101,45.2188,15300.0
2013-07-31 12:30:00,52.08,52.1,52.05,52.09,10300.0,45.2101,45.2275,45.1841,45.2188,10300.0
2013-07-31 12:40:00,52.08,52.11,52.0,52.11,20900.0,45.2101,45.2362,45.1407,45.2362,20900.0
2013-07-31 12:50:00,52.11,52.11,52.09,52.1,8600.0,45.2362,45.2362,45.2188,45.2275,8600.0
2013-07-31 13:00:00,52.1,52.1,52.04,52.07,20100.0,45.2275,45.2275,45.1754,45.2014,20100.0
2013-07-31 13:10:00,52.07,52.11,52.06,52.1,19500.0,45.2014,45.2362,45.1928,45.2275,19500.0
2013-07-31 13:20:00,52.09,52.09,52.05,52.07,14600.0,45.2188,45.2188,45.1841,45.2014,14600.0
2013-07-31 13:30:00,52.07,52.12,52.05,52.06,20000.0,45.2014,45.2448,45.1841,45.1928,20000.0
2013-07-31 13:40:00,52.05,52.09,52.03,52.09,8600.0,45.1841,45.2188,45.1667,45.2188,8600.0
2013-07-31 13:50:00,52.08,52.17,52.08,52.17,22300.0,45.2101,45.2882,45.2101,45.2882,22300.0
2013-07-31 14:00:00,52.17,52.35,52.12,52.28,34600.0,45.2882,45.4445,45.2448,45.3837,34600.0
2013-07-31 14:10:00,52.28,52.33,52.15,52.33,33100.0,45.3837,45.4271,45.2709,45.4271,33100.0
2013-07-31 14:20:00,52.33,52.5,52.3,52.32,105900.0,45.4271,45.5747,45.4011,45.4185,105900.0
2013-07-31 14:30:00,52.32,52.46,52.32,52.38,30800.0,45.4185,45.54,45.4185,45.4705,30800.0
2013-07-31 14:40:00,52.37,52.46,52.35,52.36,41300.0,45.4619,45.54,45.4445,45.4532,41300.0
2013-07-31 14:50:00,52.35,52.51,52.34,52.5,42400.0,45.4445,45.5834,45.4358,45.5747,42400.0
2013-07-31 15:00:00,52.51,52.52,52.38,52.4,72000.0,45.5834,45.5921,45.4705,45.4879,72000.0
2013-07-31 15:10:00,52.4,52.4,52.26,52.26,72400.0,45.4879,45.4879,45.3664,45.3664,72400.0
2013-07-31 15:20:00,52.26,52.27,52.2,52.2,102300.0,45.3664,45.3751,45.3143,45.3143,102300.0
2013-07-31 15:30:00,52.19,52.23,52.13,52.14,107000.0,45.3056,45.3403,45.2535,45.2622,107000.0
2013-07-31 15:40:00,52.13,52.13,51.99,52.06,91800.0,45.2535,45.2535,45.132,45.1928,91800.0
2013-07-31 15:50:00,52.06,52.14,51.98,52.09,244000.0,45.1928,45.2622,45.1233,45.2188,244000.0
2013-08-01 09:30:00,52.5,52.85,52.5,52.81,93100.0,45.5747,45.8786,45.5747,45.8438,93100.0
2013-08-01 09:40:00,52.82,53.17,52.81,52.99,72500.0,45.8525,46.1563,45.8438,46.0001,72500.0
2013-08-01 09:50:00,52.99,53.06,52.9,52.9,39100.0,46.0001,46.0608,45.922,45.922,39100.0
2013-08-01 10:00:00,52.87,53.04,52.84,52.97,48100.0,45.8959,46.0435,45.8699,45.9827,48100.0
2013-08-01 10:10:00,52.97,53.0,52.88,52.9,24800.0,45.9827,46.0088,45.9046,45.922,24800.0
2013-08-01 10:20:00,52.91,52.95,52.88,52.94,16900.0,45.9306,45.9654,45.9046,45.9567,16900.0
2013-08-01 10:30:00,52.94,53.05,52.9,53.01,71900.0,45.9567,46.0522,45.922,46.0174,71900.0
2013-08-01 10:40:00,53.02,53.08,52.95,52.95,39800.0,46.0261,46.0782,45.9654,45.9654,39800.0
2013-08-01 10:50:00,52.94,53.05,52.92,53.04,12700.0,45.9567,46.0522,45.9393,46.0435,12700.0
2013-08-01 11:00:00,53.03,53.11,52.96,53.07,59300.0,46.0348,46.1043,45.974,46.0695,59300.0
2013-08-01 11:10:00,53.07,53.13,53.01,53.09,16700.0,46.0695,46.1216,46.0174,46.0869,16700.0
2013-08-01 11:20:00,53.09,53.13,53.03,53.1,12300.0,46.0869,46.1216,46.0348,46.0956,12300.0
2013-08-01 11:30:00,53.11,53.17,53.08,53.12,21900.0,46.1043,46.1563,46.0782,46.1129,21900.0
2013-08-01 11:40:00,53.12,53.14,53.04,53.13,14500.0,46.1129,46.1303,46.0435,46.1216,14500.0
2013-08-01 11:50:00,53.14,53.16,53.1,53.16,32600.0,46.1303,46.1477,46.0956,46.1477,32600.0
2013-08-01 12:00:00,53.15,53.16,53.09,53.11,28900.0,46.139,46.1477,46.0869,46.1043,28900.0
2013-08-01 12:10:00,53.11,53.23,53.11,53.23,33000.0,46.1043,46.2084,46.1043,46.2084,33000.0
2013-08-01 12:20:00,53.22,53.3,53.15,53.15,44200.0,46.1997,46.2692,46.139,46.139,44200.0
2013-08-01 12:30:00,53.17,53.29,53.15,53.29,26400.0,46.1563,46.2605,46.139,46.2605,26400.0
2013-08-01 12:40:00,53.3,53.3,53.26,53.29,13900.0,46.2692,46.2692,46.2345,46.2605,13900.0
2013-08-01 12:50:00,53.29,53.32,53.28,53.3,16100.0,46.2605,46.2866,46.2518,46.2692,16100.0
2013-08-01 13:00:00,53.29,53.32,53.24,53.3,22300.0,46.2605,46.2866,46.2171,46.2692,22300.0
2013-08-01 13:10:00,53.3,53.36,53.28,53.36,25800.0,46.2692,46.3213,46.2518,46.3213,25800.0
2013-08-01 13:20:00,53.36,53.37,53.32,53.34,15700.0,46.3213,46.33,46.2866,46.3039,15700.0
2013-08-01 13:30:00,53.34,53.39,53.3,53.33,35900.0,46.3039,46.3473,46.2692,46.2952,35900.0
2013-08-01 13:40:00,53.33,53.4,53.31,53.39,17300.0,46.2952,46.356,46.2779,46.3473,17300.0
2013-08-01 13:50:00,53.4,53.45,53.39,53.42,26500.0,46.356,46.3994,46.3473,46.3734,26500.0
2013-08-01 14:00:00,53.42,53.43,53.27,53.29,41100.0,46.3734,46.382,46.2431,46.2605,41100.0
2013-08-01 14:10:00,53.3,53.32,53.27,53.27,44300.0,46.2692,46.2866,46.2431,46.2431,44300.0
2013-08-01 14:20:00,53.28,53.32,53.23,53.23,36000.0,46.2518,46.2866,46.2084,46.2084,36000.0
2013-08-01 14:30:00,53.24,53.31,53.23,53.29,20800.0,46.2171,46.2779,46.2084,46.2605,20800.0
2013-08-01 14:40:00,53.28,53.32,53.26,53.29,18800.0,46.2518,46.2866,46.2345,46.2605,18800.0
2013-08-01 14:50:00,53.29,53.3,53.25,53.3,35700.0,46.2605,46.2692,46.2258,46.2692,35700.0
2013-08-01 15:00:00,53.29,53.3,53.21,53.21,30200.0,46.2605,46.2692,46.1911,46.1911,30200.0
2013-08-01 15:10:00,53.2,53.21,53.13,53.13,42600.0,46.1824,46.1911,46.1216,46.1216,42600.0
2013-08-01 15:20:00,53.13,53.17,53.08,53.17,31300.0,46.1216,46.1563,46.0782,46.1563,31300.0
2013-08-01 15:30:00,53.16,53.25,53.16,53.2,48100.0,46.1477,46.2258,46.1477,46.1824,48100.0
2013-08-01 15:40:00,53.2,53.21,53.17,53.17,52400.0,46.1824,46.1911,46.1563,46.1563,52400.0
2013-08-01 15:50:00,53.17,53.19,53.04,53.09,189200.0,46.1563,46.1737,46.0435,46.0869,189200.0
2013-08-02 09:30:00,53.14,53.34,53.14,53.16,21300.0,46.1303,46.3039,46.1303,46.1477,21300.0
2013-08-02 09:40:00,53.15,53.23,52.98,53.23,18600.0,46.139,46.2084,45.9914,46.2084,18600.0
2013-08-02 09:50:00,53.23,53.25,53.1,53.15,11000.0,46.2084,46.2258,46.0956,46.139,11000.0
2013-08-02 10:00:00,53.16,53.33,53.1,53.25,49300.0,46.1477,46.2952,46.0956,46.2258,49300.0
2013-08-02 10:10:00,53.27,53.33,53.11,53.11,53700.0,46.2431,46.2952,46.1043,46.1043,53700.0
2013-08-02 10:20:00,53.1,53.11,52.95,53.08,53100.0,46.0956,46.1043,45.9654,46.0782,53100.0
2013-08-02 10:30:00,53.07,53.2,53.04,53.2,10600.0,46.0695,46.1824,46.0435,46.1824,10600.0
2013-08-02 10:40:00,53.19,53.25,53.14,53.2,35400.0,46.1737,46.2258,46.1303,46.1824,35400.0
2013-08-02 10:50:00,53.17,53.27,53.16,53.21,10300.0,46.1563,46.2431,46.1477,46.1911,10300.0
2013-08-02 11:00:00,53.25,53.32,53.22,53.29,11800.0,46.2258,46.2866,46.1997,46.2605,11800.0
2013-08-02 11:10:00,53.27,53.4,53.2,53.39,9100.0,46.2431,46.356,46.1824,46.3473,9100.0
2013-08-02 11:20:00,53.39,53.39,53.32,53.33,11800.0,46.3473,46.3473,46.2866,46.2952,11800.0
2013-08-02 11:30:00,53.35,53.45,53.35,53.44,10200.0,46.3126,46.3994,46.3126,46.3907,10200.0
2013-08-02 11:40:00,53.42,53.48,53.42,53.48,13600.0,46.3734,46.4254,46.3734,46.4254,13600.0
2013-08-02 11:50:00,53.47,53.52,53.44,53.5,22700.0,46.4168,46.4602,46.3907,46.4428,22700.0
2013-08-02 12:00:00,53.5,53.58,53.49,53.49,22800.0,46.4428,46.5123,46.4341,46.4341,22800.0
2013-08-02 12:10:00,53.48,53.55,53.45,53.55,16100.0,46.4254,46.4862,46.3994,46.4862,16100.0
2013-08-02 12:20:00,53.56,53.56,53.48,53.49,4400.0,46.4949,46.4949,46.4254,46.4341,4400.0
2013-08-02 12:30:00,53.5,53.55,53.5,53.53,7000.0,46.4428,46.4862,46.4428,46.4689,7000.0
2013-08-02 12:40:00,53.52,53.66,53.52,53.66,6100.0,46.4602,46.5817,46.4602,46.5817,6100.0
2013-08-02 12:50:00,53.66,53.7,53.64,53.68,14500.0,46.5817,46.6164,46.5643,46.5991,14500.0
2013-08-02 13:00:00,53.67,53.72,53.65,53.67,18800.0,46.5904,46.6338,46.573,46.5904,18800.0
2013-08-02 13:10:00,53.67,53.71,53.66,53.66,7900.0,46.5904,46.6251,46.5817,46.5817,7900.0
2013-08-02 13:20:00,53.66,53.7,53.65,53.65,6700.0,46.5817,46.6164,46.573,46.573,6700.0
2013-08-02 13:30:00,53.63,53.64,53.57,53.58,7300.0,46.5557,46.5643,46.5036,46.5123,7300.0
2013-08-02 13:40:00,53.57,53.61,53.56,53.56,4700.0,46.5036,46.5383,46.4949,46.4949,4700.0
2013-08-02 13:50:00,53.56,53.63,53.56,53.63,6100.0,46.4949,46.5557,46.4949,46.5557,6100.0
2013-08-02 14:00:00,53.63,53.63,53.49,53.5,54400.0,46.5557,46.5557,46.4341,46.4428,54400.0
2013-08-02 14:10:00,53.51,53.51,53.38,53.4,42000.0,46.4515,46.4515,46.3386,46.356,42000.0
2013-08-02 14:20:00,53.4,53.51,53.4,53.47,13500.0,46.356,46.4515,46.356,46.4168,13500.0
2013-08-02 14:30:00,53.47,53.55,53.45,53.49,7700.0,46.4168,46.4862,46.3994,46.4341,7700.0
2013-08-02 14:40:00,53.5,53.53,53.49,53.53,7000.0,46.4428,46.4689,46.4341,46.4689,7000.0
2013-08-02 14:50:00,53.52,53.54,53.39,53.39,14300.0,46.4602,46.4775,46.3473,46.3473,14300.0
2013-08-02 15:00:00,53.4,53.43,53.36,53.36,8200.0,46.356,46.382,46.3213,46.3213,8200.0
2013-08-02 15:10:00,53.36,53.37,53.31,53.31,11800.0,46.3213,46.33,46.2779,46.2779,11800.0
2013-08-02 15:20:00,53.3,53.32,53.28,53.3,18600.0,46.2692,46.2866,46.2518,46.2692,18600.0
2013-08-02 15:30:00,53.29,53.35,53.28,53.3,23800.0,46.2605,46.3126,46.2518,46.2692,23800.0
2013-08-02 15:40:00,53.3,53.37,53.3,53.34,45300.0,46.2692,46.33,46.2692,46.3039,45300.0
2013-08-02 15:50:00,53.35,53.43,53.34,53.42,91800.0,46.3126,46.382,46.3039,46.3734,91800.0
2013-08-05 09:30:00,53.3,53.58,53.3,53.54,31800.0,46.2692,46.5123,46.2692,46.4775,31800.0
2013-08-05 09:40:00,53.5,53.5,53.38,53.39,26300.0,46.4428,46.4428,46.3386,46.3473,26300.0
2013-08-05 09:50:00,53.4,53.48,53.33,53.35,18100.0,46.356,46.4254,46.2952,46.3126,18100.0
2013-08-05 10:00:00,53.35,53.46,53.34,53.45,34300.0,46.3126,46.4081,46.3039,46.3994,34300.0
2013-08-05 10:10:00,53.42,53.51,53.4,53.4,25900.0,46.3734,46.4515,46.356,46.356,25900.0
2013-08-05 10:20:00,53.4,53.41,53.34,53.4,11900.0,46.356,46.3647,46.3039,46.356,11900.0
2013-08-05 10:30:00,53.4,53.44,53.39,53.4,11500.0,46.356,46.3907,46.3473,46.356,11500.0
2013-08-05 10:40:00,53.4,53.53,53.4,53.5,20500.0,46.356,46.4689,46.356,46.4428,20500.0
2013-08-05 10:50:00,53.5,53.76,53.46,53.75,76100.0,46.4428,46.6685,46.4081,46.6598,76100.0
2013-08-05 11:00:00,53.76,53.76,53.64,53.64,42400.0,46.6685,46.6685,46.5643,46.5643,42400.0
2013-08-05 11:10:00,53.61,53.62,53.54,53.55,11000.0,46.5383,46.547,46.4775,46.4862,11000.0
2013-08-05 11:20:00,53.56,53.62,53.55,53.6,8500.0,46.4949,46.547,46.4862,46.5296,8500.0
2013-08-05 11:30:00,53.6,53.65,53.54,53.64,13200.0,46.5296,46.573,46.4775,46.5643,13200.0
2013-08-05 11:40:00,53.63,53.72,53.63,53.63,7000.0,46.5557,46.6338,46.5557,46.5557,7000.0
2013-08-05 11:50:00,53.62,53.76,53.6,53.71,12800.0,46.547,46.6685,46.5296,46.6251,12800.0
2013-08-05 12:00:00,53.7,53.7,53.6,53.6,8600.0,46.6164,46.6164,46.5296,46.5296,8600.0
2013-08-05 12:10:00,53.6,53.68,53.6,53.66,8800.0,46.5296,46.5991,46.5296,46.5817,8800.0
2013-08-05 12:20:00,53.66,53.7,53.63,53.7,12000.0,46.5817,46.6164,46.5557,46.6164,12000.0
2013-08-05 12:30:00,53.7,53.72,53.66,53.68,15000.0,46.6164,46.6338,46.5817,46.5991,15000.0
2013-08-05 12:40:00,53.69,53.73,53.62,53.7,17100.0,46.6077,46.6425,46.547,46.6164,17100.0
2013-08-05 12:50:00,53.7,53.72,53.69,53.71,13900.0,46.6164,46.6338,46.6077,46.6251,13900.0
2013-08-05 13:00:00,53.7,53.72,53.69,53.7,23800.0,46.6164,46.6338,46.6077,46.6164,23800.0
2013-08-05 13:10:00,53.71,53.79,53.68,53.76,26000.0,46.6251,46.6946,46.5991,46.6685,26000.0
2013-08-05 13:20:00,53.76,53.84,53.75,53.84,62600.0,46.6685,46.738,46.6598,46.738,62600.0
2013-08-05 13:30:00,53.84,53.88,53.82,53.86,22000.0,46.738,46.7727,46.7206,46.7553,22000.0
2013-08-05 13:40:00,53.86,53.87,53.82,53.86,16100.0,46.7553,46.764,46.7206,46.7553,16100.0
2013-08-05 13:50:00,53.86,53.88,53.78,53.8,23600.0,46.7553,46.7727,46.6859,46.7032,23600.0
2013-08-05 14:00:00,53.79,53.8,53.77,53.78,6700.0,46.6946,46.7032,46.6772,46.6859,6700.0
2013-08-05 14:10:00,53.78,53.85,53.77,53.81,22800.0,46.6859,46.7466,46.6772,46.7119,22800.0
2013-08-05 14:20:00,53.81,53.82,53.78,53.8,20000.0,46.7119,46.7206,46.6859,46.7032,20000.0
2013-08-05 14:30:00,53.8,53.93,53.8,53.93,24900.0,46.7032,46.8161,46.7032,46.8161,24900.0
2013-08-05 14:40:00,53.92,53.97,53.9,53.95,61400.0,46.8074,46.8508,46.79,46.8334,61400.0
2013-08-05 14:50:00,53.95,54.02,53.95,54.0,47300.0,46.8334,46.8942,46.8334,46.8769,47300.0
2013-08-05 15:00:00,54.0,54.02,53.99,53.99,44000.0,46.8769,46.8942,46.8682,46.8682,44000.0
2013-08-05 15:10:00,53.98,53.98,53.97,53.98,16800.0,46.8595,46.8595,46.8508,46.8595,16800.0
2013-08-05 15:20:00,53.98,54.01,53.97,54.0,25200.0,46.8595,46.8855,46.8508,46.8769,25200.0
2013-08-05 15:30:00,53.99,54.01,53.99,54.0,29000.0,46.8682,46.8855,46.8682,46.8769,29000.0
2013-08-05 15:40:00,54.01,54.01,53.98,53.98,86200.0,46.8855,46.8855,46.8595,46.8595,86200.0
2013-08-05 15:50:00,53.97,54.03,53.94,54.02,104700.0,46.8508,46.9029,46.8248,46.8942,104700.0
2013-08-06 09:30:00,54.02,54.15,53.99,54.13,55000.0,46.8942,47.0071,46.8682,46.9897,55000.0
2013-08-06 09:40:00,54.11,54.22,54.0,54.0,39800.0,46.9723,47.0678,46.8769,46.8769,39800.0
2013-08-06 09:50:00,54.01,54.17,53.99,54.16,49200.0,46.8855,47.0244,46.8682,47.0157,49200.0
2013-08-06 10:00:00,54.17,54.17,53.98,54.0,34400.0,47.0244,47.0244,46.8595,46.8769,34400.0
2013-08-06 10:10:00,54.0,54.06,53.99,54.0,46100.0,46.8769,46.9289,46.8682,46.8769,46100.0
2013-08-06 10:20:00,54.0,54.12,53.99,54.04,24900.0,46.8769,46.981,46.8682,46.9116,24900.0
2013-08-06 10:30:00,54.05,54.06,53.85,53.88,24800.0,46.9203,46.9289,46.7466,46.7727,24800.0
2013-08-06 10:40:00,53.87,53.93,53.8,53.92,47700.0,46.764,46.8161,46.7032,46.8074,47700.0
2013-08-06 10:50:00,53.93,53.93,53.85,53.86,30400.0,46.8161,46.8161,46.7466,46.7553,30400.0
2013-08-06 11:00:00,53.86,53.88,53.84,53.85,54100.0,46.7553,46.7727,46.738,46.7466,54100.0
2013-08-06 11:10:00,53.86,53.89,53.85,53.89,79000.0,46.7553,46.7814,46.7466,46.7814,79000.0
2013-08-06 11:20:00,53.89,53.97,53.86,53.95,15200.0,46.7814,46.8508,46.7553,46.8334,15200.0
2013-08-06 11:30:00,53.96,54.14,53.95,54.14,15600.0,46.8421,46.9984,46.8334,46.9984,15600.0
2013-08-06 11:40:00,54.16,54.16,54.01,54.01,17800.0,47.0157,47.0157,46.8855,46.8855,17800.0
2013-08-06 11:50:00,54.01,54.1,54.0,54.1,13400.0,46.8855,46.9637,46.8769,46.9637,13400.0
2013-08-06 12:00:00,54.12,54.15,54.02,54.02,12900.0,46.981,47.0071,46.8942,46.8942,12900.0
2013-08-06 12:10:00,54.03,54.03,54.0,54.01,23700.0,46.9029,46.9029,46.8769,46.8855,23700.0
2013-08-06 12:20:00,54.02,54.09,54.02,54.07,11800.0,46.8942,46.955,46.8942,46.9376,11800.0
2013-08-06 12:30:00,54.08,54.09,54.06,54.09,11300.0,46.9463,46.955,46.9289,46.955,11300.0
2013-08-06 12:40:00,54.09,54.15,54.04,54.11,16900.0,46.955,47.0071,46.9116,46.9723,16900.0
2013-08-06 12:50:00,54.11,54.14,54.09,54.11,12400.0,46.9723,46.9984,46.955,46.9723,12400.0
2013-08-06 13:00:00,54.13,54.13,54.1,54.12,10400.0,46.9897,46.9897,46.9637,46.981,10400.0
2013-08-06 13:10:00,54.12,54.19,54.1,54.13,28900.0,46.981,47.0418,46.9637,46.9897,28900.0
2013-08-06 13:20:00,54.14,54.17,54.11,54.14,17600.0,46.9984,47.0244,46.9723,46.9984,17600.0
2013-08-06 13:30:00,54.13,54.19,54.12,54.19,34100.0,46.9897,47.0418,46.981,47.0418,34100.0
2013-08-06 13:40:00,54.17,54.18,54.15,54.16,17500.0,47.0244,47.0331,47.0071,47.0157,17500.0
2013-08-06 13:50:00,54.17,54.17,54.16,54.16,11700.0,47.0244,47.0244,47.0157,47.0157,11700.0
2013-08-06 14:00:00,54.16,54.2,54.16,54.16,27400.0,47.0157,47.0505,47.0157,47.0157,27400.0
2013-08-06 14:10:00,54.17,54.2,54.15,54.16,30000.0,47.0244,47.0505,47.0071,47.0157,30000.0
2013-08-06 14:20:00,54.17,54.2,54.16,54.18,20300.0,47.0244,47.0505,47.0157,47.0331,20300.0
2013-08-06 14:30:00,54.18,54.19,54.16,54.17,17600.0,47.0331,47.0418,47.0157,47.0244,17600.0
2013-08-06 14:40:00,54.17,54.21,54.15,54.16,36900.0,47.0244,47.0592,47.0071,47.0157,36900.0
2013-08-06 14:50:00,54.16,54.19,54.16,54.17,14700.0,47.0157,47.0418,47.0157,47.0244,14700.0
2013-08-06 15:00:00,54.17,54.2,54.14,54.15,36400.0,47.0244,47.0505,46.9984,47.0071,36400.0
2013-08-06 15:10:00,54.15,54.18,54.1,54.11,77000.0,47.0071,47.0331,46.9637,46.9723,77000.0
2013-08-06 15:20:00,54.11,54.13,54.06,54.07,45700.0,46.9723,46.9897,46.9289,46.9376,45700.0
2013-08-06 15:30:00,54.08,54.11,54.06,54.07,70600.0,46.9463,46.9723,46.9289,46.9376,70600.0
2013-08-06 15:40:00,54.07,54.15,54.05,54.14,124700.0,46.9376,47.0071,46.9203,46.9984,124700.0
2013-08-06 15:50:00,54.14,54.15,54.07,54.09,111900.0,46.9984,47.0071,46.9376,46.955,111900.0
2013-08-07 09:30:00,54.04,54.09,53.99,54.03,56300.0,46.9116,46.955,46.8682,46.9029,56300.0
2013-08-07 09:40:00,54.01,54.18,53.97,54.17,15800.0,46.8855,47.0331,46.8508,47.0244,15800.0
2013-08-07 09:50:00,54.13,54.21,54.11,54.16,42300.0,46.9897,47.0592,46.9723,47.0157,42300.0
2013-08-07 10:00:00,54.17,54.17,54.0,54.15,35000.0,47.0244,47.0244,46.8769,47.0071,35000.0
2013-08-07 10:10:00,54.14,54.16,54.02,54.04,22200.0,46.9984,47.0157,46.8942,46.9116,22200.0
2013-08-07 10:20:00,54.04,54.06,54.0,54.06,25100.0,46.9116,46.9289,46.8769,46.9289,25100.0
2013-08-07 10:30:00,54.07,54.08,53.99,54.0,45700.0,46.9376,46.9463,46.8682,46.8769,45700.0
2013-08-07 10:40:00,54.0,54.04,53.98,54.02,40400.0,46.8769,46.9116,46.8595,46.8942,40400.0
2013-08-07 10:50:00,54.01,54.04,53.97,53.97,16300.0,46.8855,46.9116,46.8508,46.8508,16300.0
2013-08-07 11:00:00,53.99,54.08,53.97,54.0,90800.0,46.8682,46.9463,46.8508,46.8769,90800.0
2013-08-07 11:10:00,54.0,54.01,53.95,53.96,32400.0,46.8769,46.8855,46.8334,46.8421,32400.0
2013-08-07 11:20:00,53.96,53.99,53.89,53.97,14600.0,46.8421,46.8682,46.7814,46.8508,14600.0
2013-08-07 11:30:00,53.97,53.99,53.92,53.92,6700.0,46.8508,46.8682,46.8074,46.8074,6700.0
2013-08-07 11:40:00,53.91,53.93,53.89,53.92,11300.0,46.7987,46.8161,46.7814,46.8074,11300.0
2013-08-07 11:50:00,53.95,54.01,53.94,54.01,41700.0,46.8334,46.8855,46.8248,46.8855,41700.0
2013-08-07 12:00:00,54.0,54.0,53.94,53.99,21100.0,46.8769,46.8769,46.8248,46.8682,21100.0
2013-08-07 12:10:00,53.99,54.0,53.95,53.97,30100.0,46.8682,46.8769,46.8334,46.8508,30100.0
2013-08-07 12:20:00,53.96,54.0,53.94,54.0,27300.0,46.8421,46.8769,46.8248,46.8769,27300.0
2013-08-07 12:30:00,53.99,54.01,53.96,53.97,38000.0,46.8682,46.8855,46.8421,46.8508,38000.0
2013-08-07 12:40:00,53.97,54.01,53.96,54.0,20700.0,46.8508,46.8855,46.8421,46.8769,20700.0
2013-08-07 12:50:00,54.0,54.05,53.98,54.05,65600.0,46.8769,46.9203,46.8595,46.9203,65600.0
2013-08-07 13:00:00,54.05,54.07,54.0,54.03,12400.0,46.9203,46.9376,46.8769,46.9029,12400.0
2013-08-07 13:10:00,54.03,54.04,54.0,54.01,8100.0,46.9029,46.9116,46.8769,46.8855,8100.0
2013-08-07 13:20:00,54.01,54.05,54.0,54.05,14200.0,46.8855,46.9203,46.8769,46.9203,14200.0
2013-08-07 13:30:00,54.03,54.05,54.0,54.0,8900.0,46.9029,46.9203,46.8769,46.8769,8900.0
2013-08-07 13:40:00,54.01,54.05,54.01,54.03,12400.0,46.8855,46.9203,46.8855,46.9029,12400.0
2013-08-07 13:50:00,54.03,54.06,54.03,54.05,14800.0,46.9029,46.9289,46.9029,46.9203,14800.0
2013-08-07 14:00:00,54.05,54.06,54.03,54.03,19500.0,46.9203,46.9289,46.9029,46.9029,19500.0
2013-08-07 14:10:00,54.03,54.05,54.0,54.01,26500.0,46.9029,46.9203,46.8769,46.8855,26500.0
2013-08-07 14:20:00,54.02,54.02,53.99,54.02,28200.0,46.8942,46.8942,46.8682,46.8942,28200.0
2013-08-07 14:30:00,54.02,54.03,53.99,54.0,18500.0,46.8942,46.9029,46.8682,46.8769,18500.0
2013-08-07 14:40:00,54.0,54.0,53.99,54.0,18200.0,46.8769,46.8769,46.8682,46.8769,18200.0
2013-08-07 14:50:00,54.0,54.02,53.99,54.0,73700.0,46.8769,46.8942,46.8682,46.8769,73700.0
2013-08-07 15:00:00,54.0,54.02,53.98,54.0,80600.0,46.8769,46.8942,46.8595,46.8769,80600.0
2013-08-07 15:10:00,54.0,54.08,53.99,54.0,34700.0,46.8769,46.9463,46.8682,46.8769,34700.0
2013-08-07 15:20:00,54.0,54.01,53.96,54.0,66700.0,46.8769,46.8855,46.8421,46.8769,66700.0
2013-08-07 15:30:00,53.99,54.01,53.96,53.97,41800.0,46.8682,46.8855,46.8421,46.8508,41800.0
2013-08-07 15:40:00,53.98,53.98,53.92,53.93,70100.0,46.8595,46.8595,46.8074,46.8161,70100.0
2013-08-07 15:50:00,53.93,53.98,53.88,53.94,154500.0,46.8161,46.8595,46.7727,46.8248,154500.0
2013-08-08 09:30:00,54.1,54.25,53.98,54.19,13400.0,46.9637,47.0939,46.8595,47.0418,13400.0
2013-08-08 09:40:00,54.17,54.43,54.17,54.4,61200.0,47.0244,47.2501,47.0244,47.2241,61200.0
2013-08-08 09:50:00,54.39,54.4,54.18,54.24,30300.0,47.2154,47.2241,47.0331,47.0852,30300.0
2013-08-08 10:00:00,54.28,54.31,54.24,54.27,5100.0,47.1199,47.146,47.0852,47.1112,5100.0
2013-08-08 10:10:00,54.26,54.26,54.2,54.2,9400.0,47.1026,47.1026,47.0505,47.0505,9400.0
2013-08-08 10:20:00,54.2,54.23,54.19,54.2,17700.0,47.0505,47.0765,47.0418,47.0505,17700.0
2013-08-08 10:30:00,54.2,54.24,54.2,54.23,7100.0,47.0505,47.0852,47.0505,47.0765,7100.0
2013-08-08 10:40:00,54.24,54.27,54.22,54.27,4400.0,47.0852,47.1112,47.0678,47.1112,4400.0
2013-08-08 10:50:00,54.28,54.37,54.25,54.31,33300.0,47.1199,47.198,47.0939,47.146,33300.0
2013-08-08 11:00:00,54.28,54.3,54.25,54.29,12100.0,47.1199,47.1373,47.0939,47.1286,12100.0
2013-08-08 11:10:00,54.29,54.3,54.27,54.29,2300.0,47.1286,47.1373,47.1112,47.1286,2300.0
2013-08-08 11:20:00,54.29,54.39,54.29,54.3,10200.0,47.1286,47.2154,47.1286,47.1373,10200.0
2013-08-08 11:30:00,54.31,54.42,54.28,54.42,7600.0,47.146,47.2415,47.1199,47.2415,7600.0
2013-08-08 11:40:00,54.41,54.46,54.36,54.36,26600.0,47.2328,47.2762,47.1894,47.1894,26600.0
2013-08-08 11:50:00,54.37,54.48,54.37,54.46,6400.0,47.198,47.2935,47.198,47.2762,6400.0
2013-08-08 12:00:00,54.46,54.48,54.45,54.47,9800.0,47.2762,47.2935,47.2675,47.2849,9800.0
2013-08-08 12:10:00,54.47,54.56,54.45,54.52,19400.0,47.2849,47.363,47.2675,47.3283,19400.0
2013-08-08 12:20:00,54.56,54.57,54.46,54.5,33200.0,47.363,47.3717,47.2762,47.3109,33200.0
2013-08-08 12:30:00,54.5,54.55,54.47,54.51,42700.0,47.3109,47.3543,47.2849,47.3196,42700.0
2013-08-08 12:40:00,54.53,54.54,54.44,54.44,28700.0,47.3369,47.3456,47.2588,47.2588,28700.0
2013-08-08 12:50:00,54.45,54.49,54.45,54.48,5800.0,47.2675,47.3022,47.2675,47.2935,5800.0
2013-08-08 13:00:00,54.48,54.56,54.48,54.53,9400.0,47.2935,47.363,47.2935,47.3369,9400.0
2013-08-08 13:10:00,54.52,54.6,54.52,54.6,7500.0,47.3283,47.3977,47.3283,47.3977,7500.0
2013-08-08 13:20:00,54.6,54.66,54.6,54.66,9200.0,47.3977,47.4498,47.3977,47.4498,9200.0
2013-08-08 13:30:00,54.66,54.73,54.66,54.71,15800.0,47.4498,47.5106,47.4498,47.4932,15800.0
2013-08-08 13:40:00,54.71,54.74,54.7,54.73,20900.0,47.4932,47.5192,47.4845,47.5106,20900.0
2013-08-08 13:50:00,54.73,54.78,54.73,54.77,11000.0,47.5106,47.554,47.5106,47.5453,11000.0
2013-08-08 14:00:00,54.79,54.8,54.71,54.71,18400.0,47.5626,47.5713,47.4932,47.4932,18400.0
2013-08-08 14:10:00,54.71,54.75,54.7,54.72,18700.0,47.4932,47.5279,47.4845,47.5019,18700.0
2013-08-08 14:20:00,54.74,54.78,54.69,54.73,29000.0,47.5192,47.554,47.4758,47.5106,29000.0
2013-08-08 14:30:00,54.74,54.75,54.71,54.71,14300.0,47.5192,47.5279,47.4932,47.4932,14300.0
2013-08-08 14:40:00,54.71,54.72,54.63,54.68,202100.0,47.4932,47.5019,47.4238,47.4672,202100.0
2013-08-08 14:50:00,54.68,54.68,54.48,54.51,36400.0,47.4672,47.4672,47.2935,47.3196,36400.0
2013-08-08 15:00:00,54.52,54.55,54.5,54.55,20600.0,47.3283,47.3543,47.3109,47.3543,20600.0
2013-08-08 15:10:00,54.54,54.58,54.51,54.56,13500.0,47.3456,47.3803,47.3196,47.363,13500.0
2013-08-08 15:20:00,54.57,54.67,54.56,54.67,26100.0,47.3717,47.4585,47.363,47.4585,26100.0
2013-08-08 15:30:00,54.68,54.73,54.66,54.7,60500.0,47.4672,47.5106,47.4498,47.4845,60500.0
2013-08-08 15:40:00,54.7,54.76,54.69,54.76,62000.0,47.4845,47.5366,47.4758,47.5366,62000.0
2013-08-08 15:50:00,54.75,54.76,54.65,54.66,93800.0,47.5279,47.5366,47.4411,47.4498,93800.0
2013-08-09 09:30:00,54.5,54.76,54.39,54.52,20500.0,47.3109,47.5366,47.2154,47.3283,20500.0
2013-08-09 09:40:00,54.52,54.69,54.45,54.61,12400.0,47.3283,47.4758,47.2675,47.4064,12400.0
2013-08-09 09:50:00,54.58,54.65,54.54,54.61,6600.0,47.3803,47.4411,47.3456,47.4064,6600.0
2013-08-09 10:00:00,54.61,54.63,54.56,54.59,23800.0,47.4064,47.4238,47.363,47.389,23800.0
2013-08-09 10:10:00,54.59,54.7,54.56,54.62,16400.0,47.389,47.4845,47.363,47.4151,16400.0
2013-08-09 10:20:00,54.62,54.62,54.5,54.52,41800.0,47.4151,47.4151,47.3109,47.3283,41800.0
2013-08-09 10:30:00,54.53,54.58,54.51,54.54,36000.0,47.3369,47.3803,47.3196,47.3456,36000.0
2013-08-09 10:40:00,54.54,54.63,54.54,54.63,55400.0,47.3456,47.4238,47.3456,47.4238,55400.0
2013-08-09 10:50:00,54.64,54.64,54.58,54.58,18700.0,47.4324,47.4324,47.3803,47.3803,18700.0
2013-08-09 11:00:00,54.61,54.65,54.56,54.6,53000.0,47.4064,47.4411,47.363,47.3977,53000.0
2013-08-09 11:10:00,54.64,54.64,54.59,54.61,7300.0,47.4324,47.4324,47.389,47.4064,7300.0
2013-08-09 11:20:00,54.59,54.62,54.54,54.54,32100.0,47.389,47.4151,47.3456,47.3456,32100.0
2013-08-09 11:30:00,54.54,54.55,54.49,54.5,28300.0,47.3456,47.3543,47.3022,47.3109,28300.0
2013-08-09 11:40:00,54.5,54.5,54.42,54.47,40600.0,47.3109,47.3109,47.2415,47.2849,40600.0
2013-08-09 11:50:00,54.46,54.48,54.41,54.46,10500.0,47.2762,47.2935,47.2328,47.2762,10500.0
2013-08-09 12:00:00,54.42,54.45,54.36,54.39,15400.0,47.2415,47.2675,47.1894,47.2154,15400.0
2013-08-09 12:10:00,54.39,54.49,54.38,54.43,7600.0,47.2154,47.3022,47.2067,47.2501,7600.0
2013-08-09 12:20:00,54.43,54.55,54.43,54.53,17200.0,47.2501,47.3543,47.2501,47.3369,17200.0
2013-08-09 12:30:00,54.53,54.57,54.51,54.55,9500.0,47.3369,47.3717,47.3196,47.3543,9500.0
2013-08-09 12:40:00,54.55,54.61,54.53,54.6,74000.0,47.3543,47.4064,47.3369,47.3977,74000.0
2013-08-09 12:50:00,54.62,54.66,54.6,54.65,13300.0,47.4151,47.4498,47.3977,47.4411,13300.0
2013-08-09 13:00:00,54.64,54.66,54.64,54.65,16200.0,47.4324,47.4498,47.4324,47.4411,16200.0
2013-08-09 13:10:00,54.64,54.7,54.64,54.7,38900.0,47.4324,47.4845,47.4324,47.4845,38900.0
2013-08-09 13:20:00,54.7,54.7,54.66,54.67,81000.0,47.4845,47.4845,47.4498,47.4585,81000.0
2013-08-09 13:30:00,54.68,54.68,54.62,54.62,7200.0,47.4672,47.4672,47.4151,47.4151,7200.0
2013-08-09 13:40:00,54.63,54.63,54.59,54.59,2900.0,47.4238,47.4238,47.389,47.389,2900.0
2013-08-09 13:50:00,54.59,54.59,54.54,54.54,14900.0,47.389,47.389,47.3456,47.3456,14900.0
2013-08-09 14:00:00,54.54,54.55,54.42,54.43,21800.0,47.3456,47.3543,47.2415,47.2501,21800.0
2013-08-09 14:10:00,54.45,54.55,54.42,54.48,36800.0,47.2675,47.3543,47.2415,47.2935,36800.0
2013-08-09 14:20:00,54.48,54.51,54.36,54.41,59600.0,47.2935,47.3196,47.1894,47.2328,59600.0
2013-08-09 14:30:00,54.4,54.43,54.38,54.39,56900.0,47.2241,47.2501,47.2067,47.2154,56900.0
2013-08-09 14:40:00,54.38,54.42,54.29,54.36,53700.0,47.2067,47.2415,47.1286,47.1894,53700.0
2013-08-09 14:50:00,54.36,54.4,54.34,54.37,17500.0,47.1894,47.2241,47.172,47.198,17500.0
2013-08-09 15:00:00,54.37,54.37,54.25,54.25,13500.0,47.198,47.198,47.0939,47.0939,13500.0
2013-08-09 15:10:00,54.25,54.27,54.18,54.25,36600.0,47.0939,47.1112,47.0331,47.0939,36600.0
2013-08-09 15:20:00,54.26,54.33,54.26,54.3,22200.0,47.1026,47.1633,47.1026,47.1373,22200.0
2013-08-09 15:30:00,54.3,54.34,54.23,54.29,42400.0,47.1373,47.172,47.0765,47.1286,42400.0
2013-08-09 15:40:00,54.28,54.31,54.24,54.26,37500.0,47.1199,47.146,47.0852,47.1026,37500.0
2013-08-09 15:50:00,54.25,54.3,54.22,54.26,62400.0,47.0939,47.1373,47.0678,47.1026,62400.0
2013-08-12 09:30:00,53.99,53.99,53.68,53.76,32100.0,46.8682,46.8682,46.5991,46.6685,32100.0
2013-08-12 09:40:00,53.79,53.9,53.73,53.85,7200.0,46.6946,46.79,46.6425,46.7466,7200.0
2013-08-12 09:50:00,53.85,53.95,53.85,53.89,11600.0,46.7466,46.8334,46.7466,46.7814,11600.0
2013-08-12 10:00:00,53.88,53.91,53.86,53.88,5700.0,46.7727,46.7987,46.7553,46.7727,5700.0
2013-08-12 10:10:00,53.9,53.9,53.85,53.87,5700.0,46.79,46.79,46.7466,46.764,5700.0
2013-08-12 10:20:00,53.88,53.89,53.83,53.83,24100.0,46.7727,46.7814,46.7293,46.7293,24100.0
2013-08-12 10:30:00,53.83,53.83,53.74,53.76,8200.0,46.7293,46.7293,46.6512,46.6685,8200.0
2013-08-12 10:40:00,53.75,53.8,53.74,53.74,7100.0,46.6598,46.7032,46.6512,46.6512,7100.0
2013-08-12 10:50:00,53.73,53.77,53.73,53.76,7700.0,46.6425,46.6772,46.6425,46.6685,7700.0
2013-08-12 11:00:00,53.77,53.8,53.73,53.73,5500.0,46.6772,46.7032,46.6425,46.6425,5500.0
2013-08-12 11:10:00,53.73,53.8,53.72,53.78,12500.0,46.6425,46.7032,46.6338,46.6859,12500.0
2013-08-12 11:20:00,53.79,53.8,53.76,53.78,10400.0,46.6946,46.7032,46.6685,46.6859,10400.0
2013-08-12 11:30:00,53.78,53.84,53.76,53.82,9900.0,46.6859,46.738,46.6685,46.7206,9900.0
2013-08-12 11:40:00,53.83,53.95,53.8,53.93,42300.0,46.7293,46.8334,46.7032,46.8161,42300.0
2013-08-12 11:50:00,53.93,53.93,53.82,53.84,9000.0,46.8161,46.8161,46.7206,46.738,9000.0
2013-08-12 12:00:00,53.86,53.9,53.82,53.88,14500.0,46.7553,46.79,46.7206,46.7727,14500.0
2013-08-12 12:10:00,53.88,53.88,53.81,53.84,4900.0,46.7727,46.7727,46.7119,46.738,4900.0
2013-08-12 12:20:00,53.85,53.9,53.85,53.87,10300.0,46.7466,46.79,46.7466,46.764,10300.0
2013-08-12 12:30:00,53.85,53.89,53.82,53.82,13000.0,46.7466,46.7814,46.7206,46.7206,13000.0
2013-08-12 12:40:00,53.82,53.83,53.77,53.79,58700.0,46.7206,46.7293,46.6772,46.6946,58700.0
2013-08-12 12:50:00,53.77,53.79,53.71,53.76,8500.0,46.6772,46.6946,46.6251,46.6685,8500.0
2013-08-12 13:00:00,53.77,53.77,53.71,53.76,12700.0,46.6772,46.6772,46.6251,46.6685,12700.0
2013-08-12 13:10:00,53.76,53.78,53.74,53.78,13500.0,46.6685,46.6859,46.6512,46.6859,13500.0
2013-08-12 13:20:00,53.78,53.81,53.76,53.81,3900.0,46.6859,46.7119,46.6685,46.7119,3900.0
2013-08-12 13:30:00,53.81,53.91,53.79,53.88,28900.0,46.7119,46.7987,46.6946,46.7727,28900.0
2013-08-12 13:40:00,53.9,53.95,53.88,53.88,8900.0,46.79,46.8334,46.7727,46.7727,8900.0
2013-08-12 13:50:00,53.88,53.95,53.87,53.94,7600.0,46.7727,46.8334,46.764,46.8248,7600.0
2013-08-12 14:00:00,53.94,53.94,53.84,53.88,10900.0,46.8248,46.8248,46.738,46.7727,10900.0
2013-08-12 14:10:00,53.89,53.91,53.84,53.89,14200.0,46.7814,46.7987,46.738,46.7814,14200.0
2013-08-12 14:20:00,53.89,53.91,53.87,53.89,5000.0,46.7814,46.7987,46.764,46.7814,5000.0
2013-08-12 14:30:00,53.86,53.9,53.86,53.88,14600.0,46.7553,46.79,46.7553,46.7727,14600.0
2013-08-12 14:40:00,53.88,53.89,53.86,53.88,7000.0,46.7727,46.7814,46.7553,46.7727,7000.0
2013-08-12 14:50:00,53.86,53.86,53.84,53.85,4600.0,46.7553,46.7553,46.738,46.7466,4600.0
2013-08-12 15:00:00,53.86,53.9,53.85,53.85,13300.0,46.7553,46.79,46.7466,46.7466,13300.0
2013-08-12 15:10:00,53.86,53.92,53.86,53.91,13600.0,46.7553,46.8074,46.7553,46.7987,13600.0
2013-08-12 15:20:00,53.91,54.02,53.91,54.02,31000.0,46.7987,46.8942,46.7987,46.8942,31000.0
2013-08-12 15:30:00,54.01,54.05,53.98,54.04,15400.0,46.8855,46.9203,46.8595,46.9116,15400.0
2013-08-12 15:40:00,54.04,54.07,53.99,54.02,35500.0,46.9116,46.9376,46.8682,46.8942,35500.0
2013-08-12 15:50:00,54.02,54.09,54.0,54.05,96000.0,46.8942,46.955,46.8769,46.9203,96000.0
2013-08-13 09:30:00,54.13,54.16,53.96,53.98,10400.0,46.9897,47.0157,46.8421,46.8595,10400.0
2013-08-13 09:40:00,53.96,54.27,53.92,54.19,16500.0,46.8421,47.1112,46.8074,47.0418,16500.0
2013-08-13 09:50:00,54.15,54.25,54.15,54.19,14700.0,47.0071,47.0939,47.0071,47.0418,14700.0
2013-08-13 10:00:00,54.25,54.25,54.17,54.21,50400.0,47.0939,47.0939,47.0244,47.0592,50400.0
2013-08-13 10:10:00,54.21,54.26,54.11,54.16,15600.0,47.0592,47.1026,46.9723,47.0157,15600.0
2013-08-13 10:20:00,54.2,54.22,54.16,54.22,7500.0,47.0505,47.0678,47.0157,47.0678,7500.0
2013-08-13 10:30:00,54.21,54.25,54.17,54.25,10600.0,47.0592,47.0939,47.0244,47.0939,10600.0
2013-08-13 10:40:00,54.24,54.27,54.17,54.23,24800.0,47.0852,47.1112,47.0244,47.0765,24800.0
2013-08-13 10:50:00,54.23,54.25,54.18,54.19,8400.0,47.0765,47.0939,47.0331,47.0418,8400.0
2013-08-13 11:00:00,54.2,54.26,54.19,54.21,11200.0,47.0505,47.1026,47.0418,47.0592,11200.0
2013-08-13 11:10:00,54.21,54.22,54.05,54.12,19900.0,47.0592,47.0678,46.9203,46.981,19900.0
2013-08-13 11:20:00,54.13,54.26,54.13,54.25,9000.0,46.9897,47.1026,46.9897,47.0939,9000.0
2013-08-13 11:30:00,54.24,54.33,54.24,54.3,10800.0,47.0852,47.1633,47.0852,47.1373,10800.0
2013-08-13 11:40:00,54.27,54.36,54.26,54.33,19300.0,47.1112,47.1894,47.1026,47.1633,19300.0
2013-08-13 11:50:00,54.34,54.38,54.16,54.23,26700.0,47.172,47.2067,47.0157,47.0765,26700.0
2013-08-13 12:00:00,54.19,54.21,54.14,54.21,5800.0,47.0418,47.0592,46.9984,47.0592,5800.0
2013-08-13 12:10:00,54.23,54.26,54.22,54.25,28800.0,47.0765,47.1026,47.0678,47.0939,28800.0
2013-08-13 12:20:00,54.25,54.37,54.23,54.37,23200.0,47.0939,47.198,47.0765,47.198,23200.0
2013-08-13 12:30:00,54.37,54.4,54.36,54.4,6000.0,47.198,47.2241,47.1894,47.2241,6000.0
2013-08-13 12:40:00,54.4,54.45,54.35,54.38,24800.0,47.2241,47.2675,47.1807,47.2067,24800.0
2013-08-13 12:50:00,54.4,54.43,54.39,54.4,24300.0,47.2241,47.2501,47.2154,47.2241,24300.0
2013-08-13 13:00:00,54.4,54.41,54.36,54.39,14600.0,47.2241,47.2328,47.1894,47.2154,14600.0
2013-08-13 13:10:00,54.4,54.55,54.4,54.55,11700.0,47.2241,47.3543,47.2241,47.3543,11700.0
2013-08-13 13:20:00,54.53,54.55,54.45,54.49,28600.0,47.3369,47.3543,47.2675,47.3022,28600.0
2013-08-13 13:30:00,54.5,54.53,54.45,54.46,31300.0,47.3109,47.3369,47.2675,47.2762,31300.0
2013-08-13 13:40:00,54.47,54.52,54.45,54.48,20600.0,47.2849,47.3283,47.2675,47.2935,20600.0
2013-08-13 13:50:00,54.5,54.62,54.49,54.62,10800.0,47.3109,47.4151,47.3022,47.4151,10800.0
2013-08-13 14:00:00,54.6,54.66,54.55,54.66,18300.0,47.3977,47.4498,47.3543,47.4498,18300.0
2013-08-13 14:10:00,54.65,54.71,54.63,54.7,18800.0,47.4411,47.4932,47.4238,47.4845,18800.0
2013-08-13 14:20:00,54.71,54.73,54.66,54.69,17900.0,47.4932,47.5106,47.4498,47.4758,17900.0
2013-08-13 14:30:00,54.7,54.72,54.69,54.72,28600.0,47.4845,47.5019,47.4758,47.5019,28600.0
2013-08-13 14:40:00,54.72,54.74,54.7,54.72,19600.0,47.5019,47.5192,47.4845,47.5019,19600.0
2013-08-13 14:50:00,54.72,54.75,54.71,54.75,29000.0,47.5019,47.5279,47.4932,47.5279,29000.0
2013-08-13 15:00:00,54.75,54.76,54.71,54.72,34500.0,47.5279,47.5366,47.4932,47.5019,34500.0
2013-08-13 15:10:00,54.72,54.85,54.72,54.81,49100.0,47.5019,47.6147,47.5019,47.58,49100.0
2013-08-13 15:20:00,54.8,54.91,54.8,54.89,34900.0,47.5713,47.6668,47.5713,47.6495,34900.0
2013-08-13 15:30:00,54.88,54.89,54.78,54.79,118700.0,47.6408,47.6495,47.554,47.5626,118700.0
2013-08-13 15:40:00,54.79,54.82,54.75,54.79,73900.0,47.5626,47.5887,47.5279,47.5626,73900.0
2013-08-13 15:50:00,54.79,54.79,54.69,54.72,140800.0,47.5626,47.5626,47.4758,47.5019,140800.0
2013-08-14 09:30:00,54.7,54.72,54.45,54.62,12100.0,47.4845,47.5019,47.2675,47.4151,12100.0
2013-08-14 09:40:00,54.64,54.67,54.5,54.59,5100.0,47.4324,47.4585,47.3109,47.389,5100.0
2013-08-14 09:50:00,54.62,54.65,54.5,54.55,16900.0,47.4151,47.4411,47.3109,47.3543,16900.0
2013-08-14 10:00:00,54.57,54.59,54.51,54.53,19000.0,47.3717,47.389,47.3196,47.3369,19000.0
2013-08-14 10:10:00,54.53,54.59,54.52,54.54,18200.0,47.3369,47.389,47.3283,47.3456,18200.0
2013-08-14 10:20:00,54.54,54.57,54.46,54.49,41200.0,47.3456,47.3717,47.2762,47.3022,41200.0
2013-08-14 10:30:00,54.49,54.52,54.48,54.52,9400.0,47.3022,47.3283,47.2935,47.3283,9400.0
2013-08-14 10:40:00,54.5,54.53,54.46,54.49,25700.0,47.3109,47.3369,47.2762,47.3022,25700.0
2013-08-14 10:50:00,54.49,54.5,54.44,54.47,48700.0,47.3022,47.3109,47.2588,47.2849,48700.0
2013-08-14 11:00:00,54.45,54.53,54.44,54.5,20100.0,47.2675,47.3369,47.2588,47.3109,20100.0
2013-08-14 11:10:00,54.49,54.6,54.46,54.59,44400.0,47.3022,47.3977,47.2762,47.389,44400.0
2013-08-14 11:20:00,54.59,54.6,54.52,54.52,11500.0,47.389,47.3977,47.3283,47.3283,11500.0
2013-08-14 11:30:00,54.52,54.57,54.52,54.55,9300.0,47.3283,47.3717,47.3283,47.3543,9300.0
2013-08-14 11:40:00,54.55,54.57,54.5,54.56,77300.0,47.3543,47.3717,47.3109,47.363,77300.0
2013-08-14 11:50:00,54.56,54.6,54.54,54.6,13900.0,47.363,47.3977,47.3456,47.3977,13900.0
2013-08-14 12:00:00,54.58,54.6,54.52,54.56,13600.0,47.3803,47.3977,47.3283,47.363,13600.0
2013-08-14 12:10:00,54.57,54.6,54.52,54.57,34900.0,47.3717,47.3977,47.3283,47.3717,34900.0
2013-08-14 12:20:00,54.57,54.64,54.54,54.64,18100.0,47.3717,47.4324,47.3456,47.4324,18100.0
2013-08-14 12:30:00,54.64,54.65,54.6,54.65,7800.0,47.4324,47.4411,47.3977,47.4411,7800.0
2013-08-14 12:40:00,54.63,54.65,54.57,54.61,13000.0,47.4238,47.4411,47.3717,47.4064,13000.0
2013-08-14 12:50:00,54.6,54.7,54.57,54.69,42300.0,47.3977,47.4845,47.3717,47.4758,42300.0
2013-08-14 13:00:00,54.67,54.72,54.65,54.67,13100.0,47.4585,47.5019,47.4411,47.4585,13100.0
2013-08-14 13:10:00,54.68,54.7,54.64,54.66,9900.0,47.4672,47.4845,47.4324,47.4498,9900.0
2013-08-14 13:20:00,54.67,54.69,54.64,54.65,14300.0,47.4585,47.4758,47.4324,47.4411,14300.0
2013-08-14 13:30:00,54.63,54.63,54.57,54.59,21500.0,47.4238,47.4238,47.3717,47.389,21500.0
2013-08-14 13:40:00,54.59,54.64,54.59,54.61,14700.0,47.389,47.4324,47.389,47.4064,14700.0
2013-08-14 13:50:00,54.61,54.66,54.61,54.63,15200.0,47.4064,47.4498,47.4064,47.4238,15200.0
2013-08-14 14:00:00,54.64,54.66,54.59,54.66,29000.0,47.4324,47.4498,47.389,47.4498,29000.0
2013-08-14 14:10:00,54.66,54.68,54.6,54.64,17500.0,47.4498,47.4672,47.3977,47.4324,17500.0
2013-08-14 14:20:00,54.63,54.67,54.63,54.67,24300.0,47.4238,47.4585,47.4238,47.4585,24300.0
2013-08-14 14:30:00,54.67,54.67,54.63,54.66,17600.0,47.4585,47.4585,47.4238,47.4498,17600.0
2013-08-14 14:40:00,54.65,54.74,54.63,54.67,24300.0,47.4411,47.5192,47.4238,47.4585,24300.0
2013-08-14 14:50:00,54.66,54.68,54.63,54.64,11200.0,47.4498,47.4672,47.4238,47.4324,11200.0
2013-08-14 15:00:00,54.64,54.68,54.57,54.66,28000.0,47.4324,47.4672,47.3717,47.4498,28000.0
2013-08-14 15:10:00,54.67,54.69,54.62,54.63,31400.0,47.4585,47.4758,47.4151,47.4238,31400.0
2013-08-14 15:20:00,54.63,54.68,54.63,54.67,22700.0,47.4238,47.4672,47.4238,47.4585,22700.0
2013-08-14 15:30:00,54.66,54.67,54.58,54.59,77200.0,47.4498,47.4585,47.3803,47.389,77200.0
2013-08-14 15:40:00,54.57,54.57,54.39,54.4,64600.0,47.3717,47.3717,47.2154,47.2241,64600.0
2013-08-14 15:50:00,54.4,54.43,54.39,54.43,78200.0,47.2241,47.2501,47.2154,47.2501,78200.0
2013-08-15 09:30:00,53.84,53.89,53.39,53.56,30300.0,46.738,46.7814,46.3473,46.4949,30300.0
2013-08-15 09:40:00,53.5,53.56,53.42,53.47,24100.0,46.4428,46.4949,46.3734,46.4168,24100.0
2013-08-15 09:50:00,53.45,53.55,53.34,53.54,26200.0,46.3994,46.4862,46.3039,46.4775,26200.0
2013-08-15 10:00:00,53.51,53.63,53.47,53.49,36500.0,46.4515,46.5557,46.4168,46.4341,36500.0
2013-08-15 10:10:00,53.48,53.5,53.44,53.48,20100.0,46.4254,46.4428,46.3907,46.4254,20100.0
2013-08-15 10:20:00,53.48,53.58,53.48,53.57,20200.0,46.4254,46.5123,46.4254,46.5036,20200.0
2013-08-15 10:30:00,53.57,53.71,53.52,53.59,31500.0,46.5036,46.6251,46.4602,46.5209,31500.0
2013-08-15 10:40:00,53.55,53.99,53.53,53.65,98300.0,46.4862,46.8682,46.4689,46.573,98300.0
2013-08-15 10:50:00,53.63,53.71,53.57,53.7,21700.0,46.5557,46.6251,46.5036,46.6164,21700.0
2013-08-15 11:00:00,53.7,53.75,53.63,53.67,50500.0,46.6164,46.6598,46.5557,46.5904,50500.0
2013-08-15 11:10:00,53.65,53.68,53.58,53.66,17500.0,46.573,46.5991,46.5123,46.5817,17500.0
2013-08-15 11:20:00,53.65,53.76,53.63,53.66,21300.0,46.573,46.6685,46.5557,46.5817,21300.0
2013-08-15 11:30:00,53.65,53.78,53.65,53.76,71100.0,46.573,46.6859,46.573,46.6685,71100.0
2013-08-15 11:40:00,53.76,53.76,53.64,53.68,14400.0,46.6685,46.6685,46.5643,46.5991,14400.0
2013-08-15 11:50:00,53.69,53.74,53.66,53.67,8000.0,46.6077,46.6512,46.5817,46.5904,8000.0
2013-08-15 12:00:00,53.66,53.77,53.66,53.75,19000.0,46.5817,46.6772,46.5817,46.6598,19000.0
2013-08-15 12:10:00,53.75,53.81,53.73,53.79,20200.0,46.6598,46.7119,46.6425,46.6946,20200.0
2013-08-15 12:20:00,53.79,53.8,53.78,53.8,15400.0,46.6946,46.7032,46.6859,46.7032,15400.0
2013-08-15 12:30:00,53.8,53.81,53.78,53.8,19100.0,46.7032,46.7119,46.6859,46.7032,19100.0
2013-08-15 12:40:00,53.79,53.83,53.7,53.7,44400.0,46.6946,46.7293,46.6164,46.6164,44400.0
2013-08-15 12:50:00,53.7,53.73,53.64,53.66,29600.0,46.6164,46.6425,46.5643,46.5817,29600.0
2013-08-15 13:00:00,53.65,53.66,53.63,53.64,21000.0,46.573,46.5817,46.5557,46.5643,21000.0
2013-08-15 13:10:00,53.62,53.62,53.53,53.62,33000.0,46.547,46.547,46.4689,46.547,33000.0
2013-08-15 13:20:00,53.61,53.65,53.58,53.62,25800.0,46.5383,46.573,46.5123,46.547,25800.0
2013-08-15 13:30:00,53.6,53.64,53.59,53.6,11300.0,46.5296,46.5643,46.5209,46.5296,11300.0
2013-08-15 13:40:00,53.6,53.65,53.6,53.61,13300.0,46.5296,46.573,46.5296,46.5383,13300.0
2013-08-15 13:50:00,53.61,53.62,53.55,53.57,10900.0,46.5383,46.547,46.4862,46.5036,10900.0
2013-08-15 14:00:00,53.59,53.61,53.53,53.57,22200.0,46.5209,46.5383,46.4689,46.5036,22200.0
2013-08-15 14:10:00,53.56,53.57,53.48,53.54,18900.0,46.4949,46.5036,46.4254,46.4775,18900.0
2013-08-15 14:20:00,53.54,53.59,53.46,53.51,38900.0,46.4775,46.5209,46.4081,46.4515,38900.0
2013-08-15 14:30:00,53.5,53.6,53.5,53.55,14000.0,46.4428,46.5296,46.4428,46.4862,14000.0
2013-08-15 14:40:00,53.55,53.61,53.54,53.55,12300.0,46.4862,46.5383,46.4775,46.4862,12300.0
2013-08-15 14:50:00,53.54,53.61,53.53,53.59,25800.0,46.4775,46.5383,46.4689,46.5209,25800.0
2013-08-15 15:00:00,53.59,53.62,53.52,53.6,62300.0,46.5209,46.547,46.4602,46.5296,62300.0
2013-08-15 15:10:00,53.57,53.62,53.55,53.62,47600.0,46.5036,46.547,46.4862,46.547,47600.0
2013-08-15 15:20:00,53.62,53.62,53.53,53.62,52600.0,46.547,46.547,46.4689,46.547,52600.0
2013-08-15 15:30:00,53.6,53.63,53.59,53.6,38900.0,46.5296,46.5557,46.5209,46.5296,38900.0
2013-08-15 15:40:00,53.61,53.61,53.56,53.57,40100.0,46.5383,46.5383,46.4949,46.5036,40100.0
2013-08-15 15:50:00,53.58,53.65,53.57,53.6,104400.0,46.5123,46.573,46.5036,46.5296,104400.0
2013-08-16 09:30:00,53.42,53.49,53.17,53.35,92700.0,46.3734,46.4341,46.1563,46.3126,92700.0
2013-08-16 09:40:00,53.34,53.51,53.31,53.51,34600.0,46.3039,46.4515,46.2779,46.4515,34600.0
2013-08-16 09:50:00,53.59,53.6,53.41,53.46,18900.0,46.5209,46.5296,46.3647,46.4081,18900.0
2013-08-16 10:00:00,53.5,53.74,53.48,53.55,41300.0,46.4428,46.6512,46.4254,46.4862,41300.0
2013-08-16 10:10:00,53.52,53.56,53.43,53.53,44400.0,46.4602,46.4949,46.382,46.4689,44400.0
2013-08-16 10:20:00,53.54,53.55,53.44,53.54,28800.0,46.4775,46.4862,46.3907,46.4775,28800.0
2013-08-16 10:30:00,53.54,53.61,53.5,53.61,9000.0,46.4775,46.5383,46.4428,46.5383,9000.0
2013-08-16 10:40:00,53.59,53.67,53.54,53.65,10400.0,46.5209,46.5904,46.4775,46.573,10400.0
2013-08-16 10:50:00,53.64,53.72,53.62,53.7,9200.0,46.5643,46.6338,46.547,46.6164,9200.0
2013-08-16 11:00:00,53.71,53.82,53.68,53.76,24000.0,46.6251,46.7206,46.5991,46.6685,24000.0
2013-08-16 11:10:00,53.75,53.75,53.69,53.72,13200.0,46.6598,46.6598,46.6077,46.6338,13200.0
2013-08-16 11:20:00,53.7,53.75,53.69,53.74,26000.0,46.6164,46.6598,46.6077,46.6512,26000.0
2013-08-16 11:30:00,53.74,53.8,53.71,53.8,24000.0,46.6512,46.7032,46.6251,46.7032,24000.0
2013-08-16 11:40:00,53.8,53.86,53.78,53.82,16200.0,46.7032,46.7553,46.6859,46.7206,16200.0
2013-08-16 11:50:00,53.83,53.87,53.82,53.85,19000.0,46.7293,46.764,46.7206,46.7466,19000.0
2013-08-16 12:00:00,53.84,53.88,53.83,53.86,14600.0,46.738,46.7727,46.7293,46.7553,14600.0
2013-08-16 12:10:00,53.86,53.93,53.86,53.91,22800.0,46.7553,46.8161,46.7553,46.7987,22800.0
2013-08-16 12:20:00,53.91,53.92,53.87,53.91,23600.0,46.7987,46.8074,46.764,46.7987,23600.0
2013-08-16 12:30:00,53.9,53.95,53.88,53.9,22700.0,46.79,46.8334,46.7727,46.79,22700.0
2013-08-16 12:40:00,53.9,53.94,53.89,53.89,15600.0,46.79,46.8248,46.7814,46.7814,15600.0
2013-08-16 12:50:00,53.9,53.93,53.89,53.91,11000.0,46.79,46.8161,46.7814,46.7987,11000.0
2013-08-16 13:00:00,53.91,53.95,53.9,53.92,26800.0,46.7987,46.8334,46.79,46.8074,26800.0
2013-08-16 13:10:00,53.91,53.94,53.89,53.9,24300.0,46.7987,46.8248,46.7814,46.79,24300.0
2013-08-16 13:20:00,53.9,53.91,53.89,53.91,16100.0,46.79,46.7987,46.7814,46.7987,16100.0
2013-08-16 13:30:00,53.9,53.95,53.9,53.93,21500.0,46.79,46.8334,46.79,46.8161,21500.0
2013-08-16 13:40:00,53.92,53.93,53.9,53.92,17800.0,46.8074,46.8161,46.79,46.8074,17800.0
2013-08-16 13:50:00,53.92,53.96,53.92,53.93,10000.0,46.8074,46.8421,46.8074,46.8161,10000.0
2013-08-16 14:00:00,53.93,53.94,53.91,53.93,15800.0,46.8161,46.8248,46.7987,46.8161,15800.0
2013-08-16 14:10:00,53.93,53.95,53.91,53.94,32200.0,46.8161,46.8334,46.7987,46.8248,32200.0
2013-08-16 14:20:00,53.95,53.97,53.91,53.93,30300.0,46.8334,46.8508,46.7987,46.8161,30300.0
2013-08-16 14:30:00,53.93,53.97,53.9,53.93,39400.0,46.8161,46.8508,46.79,46.8161,39400.0
2013-08-16 14:40:00,53.92,53.96,53.91,53.95,32700.0,46.8074,46.8421,46.7987,46.8334,32700.0
2013-08-16 14:50:00,53.96,53.97,53.92,53.95,33000.0,46.8421,46.8508,46.8074,46.8334,33000.0
2013-08-16 15:00:00,53.94,53.97,53.93,53.95,21800.0,46.8248,46.8508,46.8161,46.8334,21800.0
2013-08-16 15:10:00,53.95,53.95,53.91,53.91,19900.0,46.8334,46.8334,46.7987,46.7987,19900.0
2013-08-16 15:20:00,53.91,53.97,53.9,53.95,20300.0,46.7987,46.8508,46.79,46.8334,20300.0
2013-08-16 15:30:00,53.95,54.04,53.94,54.01,37500.0,46.8334,46.9116,46.8248,46.8855,37500.0
2013-08-16 15:40:00,54.0,54.01,53.96,53.99,54200.0,46.8769,46.8855,46.8421,46.8682,54200.0
2013-08-16 15:50:00,53.99,54.0,53.93,53.93,62900.0,46.8682,46.8769,46.8161,46.8161,62900.0
2013-08-19 09:30:00,53.78,54.03,53.62,53.96,28300.0,46.6859,46.9029,46.547,46.8421,28300.0
2013-08-19 09:40:00,53.96,54.07,53.92,54.06,16400.0,46.8421,46.9376,46.8074,46.9289,16400.0
2013-08-19 09:50:00,54.01,54.16,53.94,54.14,22100.0,46.8855,47.0157,46.8248,46.9984,22100.0
2013-08-19 10:00:00,54.14,54.25,54.12,54.14,12900.0,46.9984,47.0939,46.981,46.9984,12900.0
2013-08-19 10:10:00,54.12,54.29,54.11,54.28,22000.0,46.981,47.1286,46.9723,47.1199,22000.0
2013-08-19 10:20:00,54.29,54.36,54.24,54.29,29400.0,47.1286,47.1894,47.0852,47.1286,29400.0
2013-08-19 10:30:00,54.3,54.34,54.18,54.34,15700.0,47.1373,47.172,47.0331,47.172,15700.0
2013-08-19 10:40:00,54.31,54.39,54.29,54.35,66200.0,47.146,47.2154,47.1286,47.1807,66200.0
2013-08-19 10:50:00,54.35,54.35,54.25,54.28,25300.0,47.1807,47.1807,47.0939,47.1199,25300.0
2013-08-19 11:00:00,54.28,54.28,54.19,54.27,23800.0,47.1199,47.1199,47.0418,47.1112,23800.0
2013-08-19 11:10:00,54.27,54.31,54.25,54.26,40400.0,47.1112,47.146,47.0939,47.1026,40400.0
2013-08-19 11:20:00,54.26,54.3,54.24,54.27,15700.0,47.1026,47.1373,47.0852,47.1112,15700.0
2013-08-19 11:30:00,54.25,54.3,54.24,54.28,24400.0,47.0939,47.1373,47.0852,47.1199,24400.0
2013-08-19 11:40:00,54.27,54.3,54.25,54.28,9900.0,47.1112,47.1373,47.0939,47.1199,9900.0
2013-08-19 11:50:00,54.27,54.27,54.26,54.27,1500.0,47.1112,47.1112,47.1026,47.1112,1500.0
2013-08-19 12:00:00,54.26,54.28,54.24,54.27,10600.0,47.1026,47.1199,47.0852,47.1112,10600.0
2013-08-19 12:10:00,54.27,54.3,54.26,54.27,6800.0,47.1112,47.1373,47.1026,47.1112,6800.0
2013-08-19 12:20:00,54.27,54.28,54.25,54.26,6000.0,47.1112,47.1199,47.0939,47.1026,6000.0
2013-08-19 12:30:00,54.25,54.27,54.21,54.27,14300.0,47.0939,47.1112,47.0592,47.1112,14300.0
2013-08-19 12:40:00,54.26,54.32,54.26,54.3,10900.0,47.1026,47.1546,47.1026,47.1373,10900.0
2013-08-19 12:50:00,54.31,54.31,54.29,54.3,6200.0,47.146,47.146,47.1286,47.1373,6200.0
2013-08-19 13:00:00,54.3,54.31,54.23,54.26,14500.0,47.1373,47.146,47.0765,47.1026,14500.0
2013-08-19 13:10:00,54.26,54.29,54.26,54.27,8000.0,47.1026,47.1286,47.1026,47.1112,8000.0
2013-08-19 13:20:00,54.27,54.27,54.22,54.26,18600.0,47.1112,47.1112,47.0678,47.1026,18600.0
2013-08-19 13:30:00,54.27,54.27,54.24,54.27,21300.0,47.1112,47.1112,47.0852,47.1112,21300.0
2013-08-19 13:40:00,54.27,54.29,54.26,54.27,11900.0,47.1112,47.1286,47.1026,47.1112,11900.0
2013-08-19 13:50:00,54.27,54.31,54.27,54.3,20600.0,47.1112,47.146,47.1112,47.1373,20600.0
2013-08-19 14:00:00,54.29,54.3,54.27,54.29,9900.0,47.1286,47.1373,47.1112,47.1286,9900.0
2013-08-19 14:10:00,54.28,54.32,54.27,54.3,14000.0,47.1199,47.1546,47.1112,47.1373,14000.0
2013-08-19 14:20:00,54.3,54.31,54.28,54.31,25600.0,47.1373,47.146,47.1199,47.146,25600.0
2013-08-19 14:30:00,54.31,54.31,54.27,54.28,26200.0,47.146,47.146,47.1112,47.1199,26200.0
2013-08-19 14:40:00,54.29,54.35,54.27,54.32,8700.0,47.1286,47.1807,47.1112,47.1546,8700.0
2013-08-19 14:50:00,54.33,54.33,54.27,54.3,14700.0,47.1633,47.1633,47.1112,47.1373,14700.0
2013-08-19 15:00:00,54.28,54.28,54.25,54.25,14000.0,47.1199,47.1199,47.0939,47.0939,14000.0
2013-08-19 15:10:00,54.26,54.29,54.23,54.27,21800.0,47.1026,47.1286,47.0765,47.1112,21800.0
2013-08-19 15:20:00,54.27,54.3,54.23,54.23,59700.0,47.1112,47.1373,47.0765,47.0765,59700.0
2013-08-19 15:30:00,54.21,54.22,54.03,54.03,23700.0,47.0592,47.0678,46.9029,46.9029,23700.0
2013-08-19 15:40:00,54.03,54.03,53.87,53.88,62500.0,46.9029,46.9029,46.764,46.7727,62500.0
2013-08-19 15:50:00,53.87,53.89,53.82,53.83,99600.0,46.764,46.7814,46.7206,46.7293,99600.0
2013-08-20 09:30:00,53.8,53.88,53.78,53.8,17500.0,46.7032,46.7727,46.6859,46.7032,17500.0
2013-08-20 09:40:00,53.77,53.78,53.64,53.71,17200.0,46.6772,46.6859,46.5643,46.6251,17200.0
2013-08-20 09:50:00,53.67,53.78,53.66,53.72,13300.0,46.5904,46.6859,46.5817,46.6338,13300.0
2013-08-20 10:00:00,53.76,53.87,53.72,53.8,13100.0,46.6685,46.764,46.6338,46.7032,13100.0
2013-08-20 10:10:00,53.79,53.93,53.77,53.91,15600.0,46.6946,46.8161,46.6772,46.7987,15600.0
2013-08-20 10:20:00,53.93,54.06,53.89,53.96,22200.0,46.8161,46.9289,46.7814,46.8421,22200.0
2013-08-20 10:30:00,53.98,54.1,53.96,54.01,23000.0,46.8595,46.9637,46.8421,46.8855,23000.0
2013-08-20 10:40:00,54.0,54.03,53.97,54.0,36800.0,46.8769,46.9029,46.8508,46.8769,36800.0
2013-08-20 10:50:00,54.03,54.05,54.0,54.0,6500.0,46.9029,46.9203,46.8769,46.8769,6500.0
2013-08-20 11:00:00,54.01,54.11,54.0,54.07,30400.0,46.8855,46.9723,46.8769,46.9376,30400.0
2013-08-20 11:10:00,54.06,54.12,54.05,54.1,10000.0,46.9289,46.981,46.9203,46.9637,10000.0
2013-08-20 11:20:00,54.1,54.14,54.03,54.1,38400.0,46.9637,46.9984,46.9029,46.9637,38400.0
2013-08-20 11:30:00,54.11,54.13,54.07,54.12,29600.0,46.9723,46.9897,46.9376,46.981,29600.0
2013-08-20 11:40:00,54.12,54.13,54.07,54.12,40500.0,46.981,46.9897,46.9376,46.981,40500.0
2013-08-20 11:50:00,54.11,54.11,54.02,54.06,6400.0,46.9723,46.9723,46.8942,46.9289,6400.0
2013-08-20 12:00:00,54.06,54.13,54.06,54.11,5500.0,46.9289,46.9897,46.9289,46.9723,5500.0
2013-08-20 12:10:00,54.11,54.24,54.1,54.24,12700.0,46.9723,47.0852,46.9637,47.0852,12700.0
2013-08-20 12:20:00,54.23,54.3,54.22,54.28,10100.0,47.0765,47.1373,47.0678,47.1199,10100.0
2013-08-20 12:30:00,54.27,54.3,54.22,54.22,4000.0,47.1112,47.1373,47.0678,47.0678,4000.0
2013-08-20 12:40:00,54.23,54.27,54.23,54.26,15300.0,47.0765,47.1112,47.0765,47.1026,15300.0
2013-08-20 12:50:00,54.26,54.32,54.25,54.3,10300.0,47.1026,47.1546,47.0939,47.1373,10300.0
2013-08-20 13:00:00,54.29,54.36,54.28,54.35,4400.0,47.1286,47.1894,47.1199,47.1807,4400.0
2013-08-20 13:10:00,54.34,54.37,54.31,54.32,9400.0,47.172,47.198,47.146,47.1546,9400.0
2013-08-20 13:20:00,54.32,54.32,54.27,54.28,4000.0,47.1546,47.1546,47.1112,47.1199,4000.0
2013-08-20 13:30:00,54.3,54.41,54.3,54.41,11600.0,47.1373,47.2328,47.1373,47.2328,11600.0
2013-08-20 13:40:00,54.4,54.5,54.4,54.48,9300.0,47.2241,47.3109,47.2241,47.2935,9300.0
2013-08-20 13:50:00,54.47,54.5,54.45,54.5,17600.0,47.2849,47.3109,47.2675,47.3109,17600.0
2013-08-20 14:00:00,54.5,54.6,54.48,54.51,19700.0,47.3109,47.3977,47.2935,47.3196,19700.0
2013-08-20 14:10:00,54.5,54.58,54.49,54.55,10400.0,47.3109,47.3803,47.3022,47.3543,10400.0
2013-08-20 14:20:00,54.56,54.56,54.45,54.48,8100.0,47.363,47.363,47.2675,47.2935,8100.0
2013-08-20 14:30:00,54.48,54.49,54.44,54.45,20800.0,47.2935,47.3022,47.2588,47.2675,20800.0
2013-08-20 14:40:00,54.47,54.47,54.36,54.38,20200.0,47.2849,47.2849,47.1894,47.2067,20200.0
2013-08-20 14:50:00,54.38,54.38,54.28,54.28,15800.0,47.2067,47.2067,47.1199,47.1199,15800.0
2013-08-20 15:00:00,54.28,54.29,54.25,54.26,9200.0,47.1199,47.1286,47.0939,47.1026,9200.0
2013-08-20 15:10:00,54.27,54.3,54.23,54.29,10100.0,47.1112,47.1373,47.0765,47.1286,10100.0
2013-08-20 15:20:00,54.29,54.32,54.25,54.32,22300.0,47.1286,47.1546,47.0939,47.1546,22300.0
2013-08-20 15:30:00,54.32,54.33,54.29,54.31,38100.0,47.1546,47.1633,47.1286,47.146,38100.0
2013-08-20 15:40:00,54.31,54.34,54.28,54.3,48800.0,47.146,47.172,47.1199,47.1373,48800.0
2013-08-20 15:50:00,54.31,54.33,54.22,54.23,52800.0,47.146,47.1633,47.0678,47.0765,52800.0
2013-08-21 09:30:00,53.98,54.02,53.65,53.8,15100.0,46.8595,46.8942,46.573,46.7032,15100.0
2013-08-21 09:40:00,53.81,53.93,53.75,53.89,11000.0,46.7119,46.8161,46.6598,46.7814,11000.0
2013-08-21 09:50:00,53.87,53.91,53.81,53.87,19200.0,46.764,46.7987,46.7119,46.764,19200.0
2013-08-21 10:00:00,53.91,54.15,53.91,54.05,15100.0,46.7987,47.0071,46.7987,46.9203,15100.0
2013-08-21 10:10:00,54.02,54.06,53.96,53.96,13200.0,46.8942,46.9289,46.8421,46.8421,13200.0
2013-08-21 10:20:00,53.95,54.0,53.94,53.98,5900.0,46.8334,46.8769,46.8248,46.8595,5900.0
2013-08-21 10:30:00,53.97,54.11,53.9,54.1,16700.0,46.8508,46.9723,46.79,46.9637,16700.0
2013-08-21 10:40:00,54.1,54.21,54.04,54.21,15100.0,46.9637,47.0592,46.9116,47.0592,15100.0
2013-08-21 10:50:00,54.22,54.25,54.15,54.22,14600.0,47.0678,47.0939,47.0071,47.0678,14600.0
2013-08-21 11:00:00,54.22,54.24,54.2,54.22,35900.0,47.0678,47.0852,47.0505,47.0678,35900.0
2013-08-21 11:10:00,54.22,54.25,54.2,54.23,25800.0,47.0678,47.0939,47.0505,47.0765,25800.0
2013-08-21 11:20:00,54.25,54.25,54.11,54.2,21200.0,47.0939,47.0939,46.9723,47.0505,21200.0
2013-08-21 11:30:00,54.2,54.2,54.07,54.07,20500.0,47.0505,47.0505,46.9376,46.9376,20500.0
2013-08-21 11:40:00,54.06,54.07,53.98,53.99,23900.0,46.9289,46.9376,46.8595,46.8682,23900.0
2013-08-21 11:50:00,53.98,54.03,53.9,53.91,34200.0,46.8595,46.9029,46.79,46.7987,34200.0
2013-08-21 12:00:00,53.91,53.92,53.8,53.81,27800.0,46.7987,46.8074,46.7032,46.7119,27800.0
2013-08-21 12:10:00,53.81,53.9,53.8,53.84,119800.0,46.7119,46.79,46.7032,46.738,119800.0
2013-08-21 12:20:00,53.84,53.87,53.82,53.86,34200.0,46.738,46.764,46.7206,46.7553,34200.0
2013-08-21 12:30:00,53.85,53.85,53.78,53.78,22300.0,46.7466,46.7466,46.6859,46.6859,22300.0
2013-08-21 12:40:00,53.78,53.92,53.77,53.91,24100.0,46.6859,46.8074,46.6772,46.7987,24100.0
2013-08-21 12:50:00,53.91,53.96,53.91,53.94,6200.0,46.7987,46.8421,46.7987,46.8248,6200.0
2013-08-21 13:00:00,53.95,53.95,53.86,53.9,6700.0,46.8334,46.8334,46.7553,46.79,6700.0
2013-08-21 13:10:00,53.9,53.9,53.87,53.9,15400.0,46.79,46.79,46.764,46.79,15400.0
2013-08-21 13:20:00,53.89,53.89,53.83,53.84,5000.0,46.7814,46.7814,46.7293,46.738,5000.0
2013-08-21 13:30:00,53.84,53.85,53.8,53.8,57500.0,46.738,46.7466,46.7032,46.7032,57500.0
2013-08-21 13:40:00,53.8,53.81,53.66,53.66,33600.0,46.7032,46.7119,46.5817,46.5817,33600.0
2013-08-21 13:50:00,53.66,53.66,53.5,53.52,57100.0,46.5817,46.5817,46.4428,46.4602,57100.0
2013-08-21 14:00:00,53.52,53.52,53.12,53.32,103400.0,46.4602,46.4602,46.1129,46.2866,103400.0
2013-08-21 14:10:00,53.33,53.74,53.33,53.66,80100.0,46.2952,46.6512,46.2952,46.5817,80100.0
2013-08-21 14:20:00,53.65,53.66,53.48,53.66,17600.0,46.573,46.5817,46.4254,46.5817,17600.0
2013-08-21 14:30:00,53.65,54.01,53.64,53.97,31200.0,46.573,46.8855,46.5643,46.8508,31200.0
2013-08-21 14:40:00,53.96,54.05,53.92,54.05,20900.0,46.8421,46.9203,46.8074,46.9203,20900.0
2013-08-21 14:50:00,54.05,54.1,54.04,54.09,29400.0,46.9203,46.9637,46.9116,46.955,29400.0
2013-08-21 15:00:00,54.09,54.09,53.96,54.05,18800.0,46.955,46.955,46.8421,46.9203,18800.0
2013-08-21 15:10:00,54.06,54.15,54.03,54.08,27600.0,46.9289,47.0071,46.9029,46.9463,27600.0
2013-08-21 15:20:00,54.07,54.08,53.96,53.98,13900.0,46.9376,46.9463,46.8421,46.8595,13900.0
2013-08-21 15:30:00,53.98,54.0,53.95,53.98,30500.0,46.8595,46.8769,46.8334,46.8595,30500.0
2013-08-21 15:40:00,53.98,54.0,53.91,54.0,87600.0,46.8595,46.8769,46.7987,46.8769,87600.0
2013-08-21 15:50:00,54.0,54.06,53.94,53.94,158700.0,46.8769,46.9289,46.8248,46.8248,158700.0
2013-08-22 09:30:00,53.94,54.24,53.94,54.18,12500.0,46.8248,47.0852,46.8248,47.0331,12500.0
2013-08-22 09:40:00,54.2,54.52,54.2,54.35,21500.0,47.0505,47.3283,47.0505,47.1807,21500.0
2013-08-22 09:50:00,54.37,54.37,54.18,54.27,11900.0,47.198,47.198,47.0331,47.1112,11900.0
2013-08-22 10:00:00,54.3,54.38,54.25,54.25,8500.0,47.1373,47.2067,47.0939,47.0939,8500.0
2013-08-22 10:10:00,54.23,54.66,54.21,54.64,55000.0,47.0765,47.4498,47.0592,47.4324,55000.0
2013-08-22 10:20:00,54.66,54.67,54.54,54.58,22700.0,47.4498,47.4585,47.3456,47.3803,22700.0
2013-08-22 10:30:00,54.59,54.61,54.48,54.56,18300.0,47.389,47.4064,47.2935,47.363,18300.0
2013-08-22 10:40:00,54.56,54.58,54.47,54.51,20000.0,47.363,47.3803,47.2849,47.3196,20000.0
2013-08-22 10:50:00,54.51,54.52,54.47,54.52,10800.0,47.3196,47.3283,47.2849,47.3283,10800.0
2013-08-22 11:00:00,54.52,54.54,54.46,54.54,7900.0,47.3283,47.3456,47.2762,47.3456,7900.0
2013-08-22 11:10:00,54.53,54.54,54.45,54.46,13600.0,47.3369,47.3456,47.2675,47.2762,13600.0
2013-08-22 11:20:00,54.47,54.59,54.44,54.56,31300.0,47.2849,47.389,47.2588,47.363,31300.0
2013-08-22 11:30:00,54.55,54.61,54.52,54.54,15400.0,47.3543,47.4064,47.3283,47.3456,15400.0
2013-08-22 11:40:00,54.54,54.58,54.5,54.58,11300.0,47.3456,47.3803,47.3109,47.3803,11300.0
2013-08-22 11:50:00,54.59,54.63,54.55,54.62,21000.0,47.389,47.4238,47.3543,47.4151,21000.0
2013-08-22 12:00:00,54.62,54.77,54.62,54.76,35500.0,47.4151,47.5453,47.4151,47.5366,35500.0
2013-08-22 12:10:00,54.76,54.81,54.73,54.81,25800.0,47.5366,47.58,47.5106,47.58,25800.0
2013-08-22 12:20:00,54.81,54.9,54.81,54.89,17400.0,47.58,47.6581,47.58,47.6495,17400.0
2013-08-22 12:30:00,54.88,54.89,54.77,54.86,20100.0,47.6408,47.6495,47.5453,47.6234,20100.0
2013-08-22 12:40:00,54.85,54.91,54.85,54.88,13800.0,47.6147,47.6668,47.6147,47.6408,13800.0
2013-08-22 12:50:00,54.88,54.99,54.85,54.99,29100.0,47.6408,47.7363,47.6147,47.7363,29100.0
2013-08-22 13:00:00,54.98,55.1,54.96,55.09,38000.0,47.7276,47.8318,47.7102,47.8231,38000.0
2013-08-22 13:10:00,55.08,55.25,55.06,55.22,42900.0,47.8144,47.962,47.797,47.9359,42900.0
2013-08-22 13:20:00,55.21,55.23,55.15,55.22,28500.0,47.9272,47.9446,47.8752,47.9359,28500.0
2013-08-22 13:30:00,55.21,55.22,55.17,55.19,12000.0,47.9272,47.9359,47.8925,47.9099,12000.0
2013-08-22 13:40:00,55.19,55.23,55.05,55.1,39100.0,47.9099,47.9446,47.7883,47.8318,39100.0
2013-08-22 13:50:00,55.09,55.12,54.73,54.94,37400.0,47.8231,47.8491,47.5106,47.6929,37400.0
2013-08-22 14:00:00,54.95,55.03,54.93,55.02,22600.0,47.7015,47.771,47.6842,47.7623,22600.0
2013-08-22 14:10:00,55.0,55.0,54.93,54.95,5100.0,47.7449,47.7449,47.6842,47.7015,5100.0
2013-08-22 14:20:00,54.93,55.0,54.93,54.99,7700.0,47.6842,47.7449,47.6842,47.7363,7700.0
2013-08-22 14:30:00,54.99,55.06,54.99,55.03,14400.0,47.7363,47.797,47.7363,47.771,14400.0
2013-08-22 14:40:00,55.02,55.11,54.98,55.11,10900.0,47.7623,47.8404,47.7276,47.8404,10900.0
2013-08-22 14:50:00,55.11,55.17,55.06,55.08,9200.0,47.8404,47.8925,47.797,47.8144,9200.0
2013-08-22 15:00:00,55.08,55.16,55.0,55.0,54200.0,47.8144,47.8838,47.7449,47.7449,54200.0
2013-08-22 15:10:00,54.99,55.18,54.99,55.09,33300.0,47.7363,47.9012,47.7363,47.8231,33300.0
2013-08-22 15:20:00,55.09,55.13,55.01,55.12,27700.0,47.8231,47.8578,47.7536,47.8491,27700.0
2013-08-22 15:30:00,55.12,55.25,55.08,55.25,52800.0,47.8491,47.962,47.8144,47.962,52800.0
2013-08-22 15:40:00,55.25,55.27,55.2,55.26,124500.0,47.962,47.9793,47.9186,47.9706,124500.0
2013-08-22 15:50:00,55.26,55.26,55.18,55.18,90500.0,47.9706,47.9706,47.9012,47.9012,90500.0
2013-08-23 09:30:00,55.34,55.45,55.14,55.43,119600.0,48.0401,48.1356,47.8665,48.1182,119600.0
2013-08-23 09:40:00,55.4,55.45,55.25,55.35,23600.0,48.0922,48.1356,47.962,48.0488,23600.0
2013-08-23 09:50:00,55.35,55.49,55.28,55.47,30000.0,48.0488,48.1703,47.988,48.1529,30000.0
2013-08-23 10:00:00,55.46,55.6,55.42,55.5,78100.0,48.1443,48.2658,48.1095,48.179,78100.0
2013-08-23 10:10:00,55.47,55.53,55.43,55.5,70700.0,48.1529,48.205,48.1182,48.179,70700.0
2013-08-23 10:20:00,55.5,55.5,55.39,55.43,21500.0,48.179,48.179,48.0835,48.1182,21500.0
2013-08-23 10:30:00,55.44,55.53,55.41,55.45,110900.0,48.1269,48.205,48.1009,48.1356,110900.0
2013-08-23 10:40:00,55.45,55.45,55.39,55.45,28100.0,48.1356,48.1356,48.0835,48.1356,28100.0
2013-08-23 10:50:00,55.45,55.5,55.42,55.48,15000.0,48.1356,48.179,48.1095,48.1616,15000.0
2013-08-23 11:00:00,55.49,55.56,55.48,55.55,38000.0,48.1703,48.2311,48.1616,48.2224,38000.0
2013-08-23 11:10:00,55.55,56.0,55.52,55.65,126500.0,48.2224,48.613,48.1964,48.3092,126500.0
2013-08-23 11:20:00,55.64,55.65,55.6,55.63,33600.0,48.3005,48.3092,48.2658,48.2918,33600.0
2013-08-23 11:30:00,55.62,55.71,55.62,55.67,19200.0,48.2832,48.3613,48.2832,48.3266,19200.0
2013-08-23 11:40:00,55.68,55.7,55.65,55.69,15400.0,48.3352,48.3526,48.3092,48.3439,15400.0
2013-08-23 11:50:00,55.69,55.75,55.69,55.75,32500.0,48.3439,48.396,48.3439,48.396,32500.0
2013-08-23 12:00:00,55.75,55.8,55.71,55.8,37400.0,48.396,48.4394,48.3613,48.4394,37400.0
2013-08-23 12:10:00,55.8,55.8,55.64,55.65,90000.0,48.4394,48.4394,48.3005,48.3092,90000.0
2013-08-23 12:20:00,55.64,55.69,55.62,55.66,31800.0,48.3005,48.3439,48.2832,48.3179,31800.0
2013-08-23 12:30:00,55.66,55.66,55.53,55.6,21200.0,48.3179,48.3179,48.205,48.2658,21200.0
2013-08-23 12:40:00,55.59,55.59,55.44,55.45,25200.0,48.2571,48.2571,48.1269,48.1356,25200.0
2013-08-23 12:50:00,55.45,55.52,55.43,55.51,25900.0,48.1356,48.1964,48.1182,48.1877,25900.0
2013-08-23 13:00:00,55.51,55.57,55.51,55.57,13900.0,48.1877,48.2398,48.1877,48.2398,13900.0
2013-08-23 13:10:00,55.57,55.6,55.55,55.6,19300.0,48.2398,48.2658,48.2224,48.2658,19300.0
2013-08-23 13:20:00,55.59,55.71,55.59,55.7,18500.0,48.2571,48.3613,48.2571,48.3526,18500.0
2013-08-23 13:30:00,55.7,55.7,55.62,55.68,24000.0,48.3526,48.3526,48.2832,48.3352,24000.0
2013-08-23 13:40:00,55.69,55.73,55.69,55.73,6500.0,48.3439,48.3786,48.3439,48.3786,6500.0
2013-08-23 13:50:00,55.72,55.73,55.65,55.66,21800.0,48.37,48.3786,48.3092,48.3179,21800.0
2013-08-23 14:00:00,55.65,55.66,55.55,55.6,21500.0,48.3092,48.3179,48.2224,48.2658,21500.0
2013-08-23 14:10:00,55.6,55.65,55.59,55.61,21800.0,48.2658,48.3092,48.2571,48.2745,21800.0
2013-08-23 14:20:00,55.61,55.62,55.56,55.62,20300.0,48.2745,48.2832,48.2311,48.2832,20300.0
2013-08-23 14:30:00,55.61,55.69,55.61,55.69,16000.0,48.2745,48.3439,48.2745,48.3439,16000.0
2013-08-23 14:40:00,55.68,55.78,55.66,55.78,19300.0,48.3352,48.4221,48.3179,48.4221,19300.0
2013-08-23 14:50:00,55.78,55.83,55.77,55.83,21600.0,48.4221,48.4655,48.4134,48.4655,21600.0
2013-08-23 15:00:00,55.82,55.83,55.67,55.67,29500.0,48.4568,48.4655,48.3266,48.3266,29500.0
2013-08-23 15:10:00,55.68,55.71,55.61,55.63,58600.0,48.3352,48.3613,48.2745,48.2918,58600.0
2013-08-23 15:20:00,55.64,55.66,55.62,55.65,59100.0,48.3005,48.3179,48.2832,48.3092,59100.0
2013-08-23 15:30:00,55.65,55.77,55.64,55.77,69400.0,48.3092,48.4134,48.3005,48.4134,69400.0
2013-08-23 15:40:00,55.77,55.87,55.75,55.86,56600.0,48.4134,48.5002,48.396,48.4915,56600.0
2013-08-23 15:50:00,55.85,55.9,55.82,55.86,130200.0,48.4828,48.5262,48.4568,48.4915,130200.0
2013-08-26 09:30:00,55.9,55.9,55.71,55.79,31900.0,48.5262,48.5262,48.3613,48.4307,31900.0
2013-08-26 09:40:00,55.78,55.86,55.71,55.73,47000.0,48.4221,48.4915,48.3613,48.3786,47000.0
2013-08-26 09:50:00,55.73,55.8,55.73,55.77,20100.0,48.3786,48.4394,48.3786,48.4134,20100.0
2013-08-26 10:00:00,55.75,55.8,55.71,55.75,30700.0,48.396,48.4394,48.3613,48.396,30700.0
2013-08-26 10:10:00,55.76,55.79,55.69,55.77,17900.0,48.4047,48.4307,48.3439,48.4134,17900.0
2013-08-26 10:20:00,55.77,55.78,55.71,55.73,36200.0,48.4134,48.4221,48.3613,48.3786,36200.0
2013-08-26 10:30:00,55.72,55.77,55.69,55.77,23600.0,48.37,48.4134,48.3439,48.4134,23600.0
2013-08-26 10:40:00,55.77,55.79,55.72,55.74,14600.0,48.4134,48.4307,48.37,48.3873,14600.0
2013-08-26 10:50:00,55.75,55.76,55.69,55.71,36000.0,48.396,48.4047,48.3439,48.3613,36000.0
2013-08-26 11:00:00,55.71,55.72,55.62,55.66,56600.0,48.3613,48.37,48.2832,48.3179,56600.0
2013-08-26 11:10:00,55.66,55.71,55.64,55.71,29100.0,48.3179,48.3613,48.3005,48.3613,29100.0
2013-08-26 11:20:00,55.71,55.72,55.68,55.7,16300.0,48.3613,48.37,48.3352,48.3526,16300.0
2013-08-26 11:30:00,55.7,55.79,55.7,55.78,16800.0,48.3526,48.4307,48.3526,48.4221,16800.0
2013-08-26 11:40:00,55.78,55.79,55.68,55.68,13600.0,48.4221,48.4307,48.3352,48.3352,13600.0
2013-08-26 11:50:00,55.69,55.71,55.67,55.71,9800.0,48.3439,48.3613,48.3266,48.3613,9800.0
2013-08-26 12:00:00,55.7,55.75,55.65,55.66,21600.0,48.3526,48.396,48.3092,48.3179,21600.0
2013-08-26 12:10:00,55.66,55.7,55.65,55.69,8500.0,48.3179,48.3526,48.3092,48.3439,8500.0
2013-08-26 12:20:00,55.69,55.71,55.68,55.71,9700.0,48.3439,48.3613,48.3352,48.3613,9700.0
2013-08-26 12:30:00,55.72,55.75,55.7,55.73,12000.0,48.37,48.396,48.3526,48.3786,12000.0
2013-08-26 12:40:00,55.72,55.73,55.68,55.73,13900.0,48.37,48.3786,48.3352,48.3786,13900.0
2013-08-26 12:50:00,55.72,55.77,55.72,55.75,9500.0,48.37,48.4134,48.37,48.396,9500.0
2013-08-26 13:00:00,55.75,55.8,55.74,55.8,18100.0,48.396,48.4394,48.3873,48.4394,18100.0
2013-08-26 13:10:00,55.8,55.82,55.79,55.79,6300.0,48.4394,48.4568,48.4307,48.4307,6300.0
2013-08-26 13:20:00,55.79,55.8,55.74,55.74,38800.0,48.4307,48.4394,48.3873,48.3873,38800.0
2013-08-26 13:30:00,55.74,55.76,55.7,55.73,31800.0,48.3873,48.4047,48.3526,48.3786,31800.0
2013-08-26 13:40:00,55.72,55.73,55.68,55.68,19400.0,48.37,48.3786,48.3352,48.3352,19400.0
2013-08-26 13:50:00,55.68,55.69,55.58,55.59,21000.0,48.3352,48.3439,48.2484,48.2571,21000.0
2013-08-26 14:00:00,55.59,55.73,55.59,55.73,25000.0,48.2571,48.3786,48.2571,48.3786,25000.0
2013-08-26 14:10:00,55.72,55.8,55.71,55.77,48900.0,48.37,48.4394,48.3613,48.4134,48900.0
2013-08-26 14:20:00,55.77,55.8,55.77,55.78,25600.0,48.4134,48.4394,48.4134,48.4221,25600.0
2013-08-26 14:30:00,55.78,55.81,55.78,55.81,16200.0,48.4221,48.4481,48.4221,48.4481,16200.0
2013-08-26 14:40:00,55.81,55.85,55.8,55.85,35700.0,48.4481,48.4828,48.4394,48.4828,35700.0
2013-08-26 14:50:00,55.85,55.87,55.84,55.87,69000.0,48.4828,48.5002,48.4741,48.5002,69000.0
2013-08-26 15:00:00,55.87,55.87,55.85,55.87,24400.0,48.5002,48.5002,48.4828,48.5002,24400.0
2013-08-26 15:10:00,55.87,55.87,55.81,55.84,60100.0,48.5002,48.5002,48.4481,48.4741,60100.0
2013-08-26 15:20:00,55.85,55.86,55.75,55.85,111800.0,48.4828,48.4915,48.396,48.4828,111800.0
2013-08-26 15:30:00,55.84,55.88,55.81,55.84,60900.0,48.4741,48.5089,48.4481,48.4741,60900.0
2013-08-26 15:40:00,55.83,55.85,55.79,55.8,131600.0,48.4655,48.4828,48.4307,48.4394,131600.0
2013-08-26 15:50:00,55.8,55.81,55.67,55.68,229300.0,48.4394,48.4481,48.3266,48.3352,229300.0
2013-08-27 09:30:00,55.07,55.15,54.75,54.97,23300.0,47.8057,47.8752,47.5279,47.7189,23300.0
2013-08-27 09:40:00,54.97,55.15,54.85,54.98,10800.0,47.7189,47.8752,47.6147,47.7276,10800.0
2013-08-27 09:50:00,54.96,55.25,54.96,55.25,18900.0,47.7102,47.962,47.7102,47.962,18900.0
2013-08-27 10:00:00,55.25,55.29,55.11,55.18,26800.0,47.962,47.9967,47.8404,47.9012,26800.0
2013-08-27 10:10:00,55.16,55.25,55.15,55.22,18800.0,47.8838,47.962,47.8752,47.9359,18800.0
2013-08-27 10:20:00,55.21,55.21,55.03,55.05,16800.0,47.9272,47.9272,47.771,47.7883,16800.0
2013-08-27 10:30:00,55.06,55.17,55.0,55.15,16200.0,47.797,47.8925,47.7449,47.8752,16200.0
2013-08-27 10:40:00,55.16,55.23,55.12,55.12,18600.0,47.8838,47.9446,47.8491,47.8491,18600.0
2013-08-27 10:50:00,55.13,55.38,55.06,55.38,16500.0,47.8578,48.0748,47.797,48.0748,16500.0
2013-08-27 11:00:00,55.36,55.4,55.33,55.39,48500.0,48.0575,48.0922,48.0314,48.0835,48500.0
2013-08-27 11:10:00,55.4,55.45,55.34,55.4,19400.0,48.0922,48.1356,48.0401,48.0922,19400.0
2013-08-27 11:20:00,55.4,55.41,55.34,55.38,8400.0,48.0922,48.1009,48.0401,48.0748,8400.0
2013-08-27 11:30:00,55.37,55.37,55.27,55.27,13300.0,48.0661,48.0661,47.9793,47.9793,13300.0
2013-08-27 11:40:00,55.27,55.28,55.15,55.18,14000.0,47.9793,47.988,47.8752,47.9012,14000.0
2013-08-27 11:50:00,55.16,55.22,55.16,55.21,22000.0,47.8838,47.9359,47.8838,47.9272,22000.0
2013-08-27 12:00:00,55.2,55.21,55.11,55.11,16000.0,47.9186,47.9272,47.8404,47.8404,16000.0
2013-08-27 12:10:00,55.11,55.11,54.94,54.94,24700.0,47.8404,47.8404,47.6929,47.6929,24700.0
2013-08-27 12:20:00,54.95,54.97,54.93,54.96,7100.0,47.7015,47.7189,47.6842,47.7102,7100.0
2013-08-27 12:30:00,54.95,55.0,54.95,54.98,17800.0,47.7015,47.7449,47.7015,47.7276,17800.0
2013-08-27 12:40:00,54.99,55.0,54.95,54.99,7400.0,47.7363,47.7449,47.7015,47.7363,7400.0
2013-08-27 12:50:00,54.98,54.99,54.94,54.94,7600.0,47.7276,47.7363,47.6929,47.6929,7600.0
2013-08-27 13:00:00,54.91,54.95,54.86,54.86,10100.0,47.6668,47.7015,47.6234,47.6234,10100.0
2013-08-27 13:10:00,54.86,54.97,54.82,54.97,28400.0,47.6234,47.7189,47.5887,47.7189,28400.0
2013-08-27 13:20:00,54.98,55.02,54.96,55.0,18600.0,47.7276,47.7623,47.7102,47.7449,18600.0
2013-08-27 13:30:00,54.99,55.09,54.99,55.08,10300.0,47.7363,47.8231,47.7363,47.8144,10300.0
2013-08-27 13:40:00,55.08,55.12,55.02,55.12,17500.0,47.8144,47.8491,47.7623,47.8491,17500.0
2013-08-27 13:50:00,55.12,55.21,55.12,55.19,18800.0,47.8491,47.9272,47.8491,47.9099,18800.0
2013-08-27 14:00:00,55.18,55.23,55.18,55.21,24800.0,47.9012,47.9446,47.9012,47.9272,24800.0
2013-08-27 14:10:00,55.2,55.23,55.19,55.21,25000.0,47.9186,47.9446,47.9099,47.9272,25000.0
2013-08-27 14:20:00,55.21,55.24,55.18,55.2,54400.0,47.9272,47.9533,47.9012,47.9186,54400.0
2013-08-27 14:30:00,55.2,55.21,55.17,55.21,44500.0,47.9186,47.9272,47.8925,47.9272,44500.0
2013-08-27 14:40:00,55.21,55.23,55.19,55.2,32900.0,47.9272,47.9446,47.9099,47.9186,32900.0
2013-08-27 14:50:00,55.2,55.21,55.14,55.17,22900.0,47.9186,47.9272,47.8665,47.8925,22900.0
2013-08-27 15:00:00,55.17,55.2,55.14,55.14,19700.0,47.8925,47.9186,47.8665,47.8665,19700.0
2013-08-27 15:10:00,55.14,55.15,55.06,55.11,28700.0,47.8665,47.8752,47.797,47.8404,28700.0
2013-08-27 15:20:00,55.1,55.14,55.05,55.07,27600.0,47.8318,47.8665,47.7883,47.8057,27600.0
2013-08-27 15:30:00,55.08,55.12,55.03,55.08,72400.0,47.8144,47.8491,47.771,47.8144,72400.0
2013-08-27 15:40:00,55.08,55.15,55.04,55.15,76900.0,47.8144,47.8752,47.7797,47.8752,76900.0
2013-08-27 15:50:00,55.15,55.16,54.98,55.0,74800.0,47.8752,47.8838,47.7276,47.7449,74800.0
2013-08-28 09:30:00,54.62,54.62,54.35,54.5,78400.0,47.4151,47.4151,47.1807,47.3109,78400.0
2013-08-28 09:40:00,54.51,54.61,54.49,54.49,27200.0,47.3196,47.4064,47.3022,47.3022,27200.0
2013-08-28 09:50:00,54.5,54.57,54.29,54.34,39900.0,47.3109,47.3717,47.1286,47.172,39900.0
2013-08-28 10:00:00,54.36,54.39,54.29,54.3,15200.0,47.1894,47.2154,47.1286,47.1373,15200.0
2013-08-28 10:10:00,54.31,54.39,54.29,54.32,13100.0,47.146,47.2154,47.1286,47.1546,13100.0
2013-08-28 10:20:00,54.34,54.36,54.29,54.31,13900.0,47.172,47.1894,47.1286,47.146,13900.0
2013-08-28 10:30:00,54.29,54.46,54.23,54.43,14300.0,47.1286,47.2762,47.0765,47.2501,14300.0
2013-08-28 10:40:00,54.42,54.49,54.42,54.47,9600.0,47.2415,47.3022,47.2415,47.2849,9600.0
2013-08-28 10:50:00,54.46,54.54,54.43,54.52,27500.0,47.2762,47.3456,47.2501,47.3283,27500.0
2013-08-28 11:00:00,54.52,54.54,54.42,54.43,19900.0,47.3283,47.3456,47.2415,47.2501,19900.0
2013-08-28 11:10:00,54.42,54.46,54.35,54.35,19600.0,47.2415,47.2762,47.1807,47.1807,19600.0
2013-08-28 11:20:00,54.35,54.41,54.34,54.39,15800.0,47.1807,47.2328,47.172,47.2154,15800.0
2013-08-28 11:30:00,54.38,54.41,54.36,54.41,10500.0,47.2067,47.2328,47.1894,47.2328,10500.0
2013-08-28 11:40:00,54.41,54.46,54.41,54.42,8400.0,47.2328,47.2762,47.2328,47.2415,8400.0
2013-08-28 11:50:00,54.43,54.52,54.42,54.5,11400.0,47.2501,47.3283,47.2415,47.3109,11400.0
2013-08-28 12:00:00,54.5,54.63,54.5,54.61,8600.0,47.3109,47.4238,47.3109,47.4064,8600.0
2013-08-28 12:10:00,54.61,54.62,54.56,54.57,10600.0,47.4064,47.4151,47.363,47.3717,10600.0
2013-08-28 12:20:00,54.55,54.61,54.55,54.6,20200.0,47.3543,47.4064,47.3543,47.3977,20200.0
2013-08-28 12:30:00,54.6,54.65,54.5,54.51,31900.0,47.3977,47.4411,47.3109,47.3196,31900.0
2013-08-28 12:40:00,54.5,54.57,54.5,54.57,10900.0,47.3109,47.3717,47.3109,47.3717,10900.0
2013-08-28 12:50:00,54.57,54.71,54.55,54.7,96500.0,47.3717,47.4932,47.3543,47.4845,96500.0
2013-08-28 13:00:00,54.7,54.81,54.7,54.79,11200.0,47.4845,47.58,47.4845,47.5626,11200.0
2013-08-28 13:10:00,54.78,54.8,54.69,54.71,10500.0,47.554,47.5713,47.4758,47.4932,10500.0
2013-08-28 13:20:00,54.71,54.73,54.66,54.68,9800.0,47.4932,47.5106,47.4498,47.4672,9800.0
2013-08-28 13:30:00,54.68,54.71,54.63,54.65,10800.0,47.4672,47.4932,47.4238,47.4411,10800.0
2013-08-28 13:40:00,54.65,54.66,54.58,54.63,13200.0,47.4411,47.4498,47.3803,47.4238,13200.0
2013-08-28 13:50:00,54.62,54.8,54.62,54.78,21400.0,47.4151,47.5713,47.4151,47.554,21400.0
2013-08-28 14:00:00,54.78,54.8,54.75,54.75,13800.0,47.554,47.5713,47.5279,47.5279,13800.0
2013-08-28 14:10:00,54.75,54.79,54.74,54.75,19100.0,47.5279,47.5626,47.5192,47.5279,19100.0
2013-08-28 14:20:00,54.75,54.8,54.74,54.75,32900.0,47.5279,47.5713,47.5192,47.5279,32900.0
2013-08-28 14:30:00,54.75,54.77,54.74,54.75,22100.0,47.5279,47.5453,47.5192,47.5279,22100.0
2013-08-28 14:40:00,54.75,54.77,54.74,54.76,22700.0,47.5279,47.5453,47.5192,47.5366,22700.0
2013-08-28 14:50:00,54.76,54.77,54.75,54.75,19600.0,47.5366,47.5453,47.5279,47.5279,19600.0
2013-08-28 15:00:00,54.75,54.8,54.75,54.8,23000.0,47.5279,47.5713,47.5279,47.5713,23000.0
2013-08-28 15:10:00,54.8,54.85,54.74,54.75,22100.0,47.5713,47.6147,47.5192,47.5279,22100.0
2013-08-28 15:20:00,54.75,54.81,54.74,54.75,28900.0,47.5279,47.58,47.5192,47.5279,28900.0
2013-08-28 15:30:00,54.75,54.77,54.7,54.7,55700.0,47.5279,47.5453,47.4845,47.4845,55700.0
2013-08-28 15:40:00,54.71,54.73,54.63,54.63,52400.0,47.4932,47.5106,47.4238,47.4238,52400.0
2013-08-28 15:50:00,54.64,54.67,54.57,54.58,109200.0,47.4324,47.4585,47.3717,47.3803,109200.0
2013-08-29 09:30:00,54.36,54.69,54.32,54.45,20700.0,47.1894,47.4758,47.1546,47.2675,20700.0
2013-08-29 09:40:00,54.47,54.58,54.4,54.44,13200.0,47.2849,47.3803,47.2241,47.2588,13200.0
2013-08-29 09:50:00,54.42,54.43,54.27,54.28,31300.0,47.2415,47.2501,47.1112,47.1199,31300.0
2013-08-29 10:00:00,54.27,54.36,54.22,54.36,16200.0,47.1112,47.1894,47.0678,47.1894,16200.0
2013-08-29 10:10:00,54.4,54.45,54.31,54.4,30200.0,47.2241,47.2675,47.146,47.2241,30200.0
2013-08-29 10:20:00,54.39,54.49,54.39,54.49,32300.0,47.2154,47.3022,47.2154,47.3022,32300.0
2013-08-29 10:30:00,54.47,54.58,54.46,54.56,17000.0,47.2849,47.3803,47.2762,47.363,17000.0
2013-08-29 10:40:00,54.57,54.83,54.57,54.81,26300.0,47.3717,47.5974,47.3717,47.58,26300.0
2013-08-29 10:50:00,54.81,54.85,54.61,54.66,33100.0,47.58,47.6147,47.4064,47.4498,33100.0
2013-08-29 11:00:00,54.66,54.74,54.65,54.7,14500.0,47.4498,47.5192,47.4411,47.4845,14500.0
2013-08-29 11:10:00,54.7,54.78,54.68,54.73,23600.0,47.4845,47.554,47.4672,47.5106,23600.0
2013-08-29 11:20:00,54.73,54.76,54.68,54.76,40700.0,47.5106,47.5366,47.4672,47.5366,40700.0
2013-08-29 11:30:00,54.76,54.89,54.76,54.84,8900.0,47.5366,47.6495,47.5366,47.606,8900.0
2013-08-29 11:40:00,54.85,54.94,54.85,54.89,8700.0,47.6147,47.6929,47.6147,47.6495,8700.0
2013-08-29 11:50:00,54.9,54.97,54.9,54.96,5100.0,47.6581,47.7189,47.6581,47.7102,5100.0
2013-08-29 12:00:00,54.97,55.02,54.91,54.91,13700.0,47.7189,47.7623,47.6668,47.6668,13700.0
2013-08-29 12:10:00,54.91,54.91,54.84,54.85,11200.0,47.6668,47.6668,47.606,47.6147,11200.0
2013-08-29 12:20:00,54.85,54.85,54.77,54.77,6500.0,47.6147,47.6147,47.5453,47.5453,6500.0
2013-08-29 12:30:00,54.77,54.77,54.66,54.69,8300.0,47.5453,47.5453,47.4498,47.4758,8300.0
2013-08-29 12:40:00,54.68,54.76,54.68,54.74,7800.0,47.4672,47.5366,47.4672,47.5192,7800.0
2013-08-29 12:50:00,54.73,54.78,54.73,54.78,10300.0,47.5106,47.554,47.5106,47.554,10300.0
2013-08-29 13:00:00,54.79,54.82,54.77,54.82,8300.0,47.5626,47.5887,47.5453,47.5887,8300.0
2013-08-29 13:10:00,54.8,54.84,54.78,54.82,6100.0,47.5713,47.606,47.554,47.5887,6100.0
2013-08-29 13:20:00,54.83,54.83,54.69,54.74,13100.0,47.5974,47.5974,47.4758,47.5192,13100.0
2013-08-29 13:30:00,54.73,54.73,54.66,54.66,6000.0,47.5106,47.5106,47.4498,47.4498,6000.0
2013-08-29 13:40:00,54.66,54.66,54.62,54.63,12600.0,47.4498,47.4498,47.4151,47.4238,12600.0
2013-08-29 13:50:00,54.61,54.64,54.58,54.59,7800.0,47.4064,47.4324,47.3803,47.389,7800.0
2013-08-29 14:00:00,54.59,54.69,54.58,54.68,17000.0,47.389,47.4758,47.3803,47.4672,17000.0
2013-08-29 14:10:00,54.66,54.72,54.64,54.67,10700.0,47.4498,47.5019,47.4324,47.4585,10700.0
2013-08-29 14:20:00,54.67,54.72,54.66,54.7,11500.0,47.4585,47.5019,47.4498,47.4845,11500.0
2013-08-29 14:30:00,54.69,54.73,54.67,54.69,16500.0,47.4758,47.5106,47.4585,47.4758,16500.0
2013-08-29 14:40:00,54.68,54.71,54.67,54.67,15300.0,47.4672,47.4932,47.4585,47.4585,15300.0
2013-08-29 14:50:00,54.66,54.72,54.66,54.67,7800.0,47.4498,47.5019,47.4498,47.4585,7800.0
2013-08-29 15:00:00,54.68,54.69,54.6,54.61,15900.0,47.4672,47.4758,47.3977,47.4064,15900.0
2013-08-29 15:10:00,54.61,54.63,54.59,54.6,26400.0,47.4064,47.4238,47.389,47.3977,26400.0
2013-08-29 15:20:00,54.59,54.61,54.51,54.53,16000.0,47.389,47.4064,47.3196,47.3369,16000.0
2013-08-29 15:30:00,54.53,54.53,54.41,54.48,24800.0,47.3369,47.3369,47.2328,47.2935,24800.0
2013-08-29 15:40:00,54.47,54.61,54.46,54.57,34400.0,47.2849,47.4064,47.2762,47.3717,34400.0
2013-08-29 15:50:00,54.56,54.61,54.56,54.56,48700.0,47.363,47.4064,47.363,47.363,48700.0
2013-08-30 09:30:00,54.5,54.6,54.44,54.55,13900.0,47.3109,47.3977,47.2588,47.3543,13900.0
2013-08-30 09:40:00,54.58,54.7,54.4,54.45,6100.0,47.3803,47.4845,47.2241,47.2675,6100.0
2013-08-30 09:50:00,54.47,54.49,54.31,54.34,7000.0,47.2849,47.3022,47.146,47.172,7000.0
2013-08-30 10:00:00,54.3,54.3,54.1,54.14,11300.0,47.1373,47.1373,46.9637,46.9984,11300.0
2013-08-30 10:10:00,54.14,54.14,53.98,54.1,48200.0,46.9984,46.9984,46.8595,46.9637,48200.0
2013-08-30 10:20:00,54.09,54.33,54.09,54.31,38600.0,46.955,47.1633,46.955,47.146,38600.0
2013-08-30 10:30:00,54.31,54.45,54.24,54.29,39100.0,47.146,47.2675,47.0852,47.1286,39100.0
2013-08-30 10:40:00,54.29,54.29,54.11,54.19,8300.0,47.1286,47.1286,46.9723,47.0418,8300.0
2013-08-30 10:50:00,54.17,54.23,54.15,54.22,12400.0,47.0244,47.0765,47.0071,47.0678,12400.0
2013-08-30 11:00:00,54.2,54.25,54.14,54.17,13500.0,47.0505,47.0939,46.9984,47.0244,13500.0
2013-08-30 11:10:00,54.17,54.27,54.17,54.23,7700.0,47.0244,47.1112,47.0244,47.0765,7700.0
2013-08-30 11:20:00,54.24,54.32,54.24,54.24,7100.0,47.0852,47.1546,47.0852,47.0852,7100.0
2013-08-30 11:30:00,54.21,54.28,54.09,54.1,78900.0,47.0592,47.1199,46.955,46.9637,78900.0
2013-08-30 11:40:00,54.12,54.15,54.04,54.13,9400.0,46.981,47.0071,46.9116,46.9897,9400.0
2013-08-30 11:50:00,54.13,54.2,54.06,54.07,5100.0,46.9897,47.0505,46.9289,46.9376,5100.0
2013-08-30 12:00:00,54.06,54.15,54.06,54.07,8600.0,46.9289,47.0071,46.9289,46.9376,8600.0
2013-08-30 12:10:00,54.06,54.19,54.05,54.19,10100.0,46.9289,47.0418,46.9203,47.0418,10100.0
2013-08-30 12:20:00,54.19,54.25,54.11,54.23,13300.0,47.0418,47.0939,46.9723,47.0765,13300.0
2013-08-30 12:30:00,54.21,54.21,54.15,54.15,12400.0,47.0592,47.0592,47.0071,47.0071,12400.0
2013-08-30 12:40:00,54.15,54.23,54.15,54.22,4300.0,47.0071,47.0765,47.0071,47.0678,4300.0
2013-08-30 12:50:00,54.22,54.26,54.21,54.24,6700.0,47.0678,47.1026,47.0592,47.0852,6700.0
2013-08-30 13:00:00,54.24,54.25,54.04,54.04,9600.0,47.0852,47.0939,46.9116,46.9116,9600.0
2013-08-30 13:10:00,54.05,54.33,54.05,54.25,24500.0,46.9203,47.1633,46.9203,47.0939,24500.0
2013-08-30 13:20:00,54.25,54.25,54.12,54.19,15500.0,47.0939,47.0939,46.981,47.0418,15500.0
2013-08-30 13:30:00,54.18,54.27,54.17,54.27,10800.0,47.0331,47.1112,47.0244,47.1112,10800.0
2013-08-30 13:40:00,54.25,54.33,54.22,54.3,4800.0,47.0939,47.1633,47.0678,47.1373,4800.0
2013-08-30 13:50:00,54.31,54.31,54.22,54.23,5700.0,47.146,47.146,47.0678,47.0765,5700.0
2013-08-30 14:00:00,54.22,54.23,54.16,54.2,6800.0,47.0678,47.0765,47.0157,47.0505,6800.0
2013-08-30 14:10:00,54.21,54.23,54.16,54.22,9600.0,47.0592,47.0765,47.0157,47.0678,9600.0
2013-08-30 14:20:00,54.21,54.27,54.21,54.23,5400.0,47.0592,47.1112,47.0592,47.0765,5400.0
2013-08-30 14:30:00,54.22,54.37,54.22,54.33,7100.0,47.0678,47.198,47.0678,47.1633,7100.0
2013-08-30 14:40:00,54.35,54.35,54.27,54.32,13700.0,47.1807,47.1807,47.1112,47.1546,13700.0
2013-08-30 14:50:00,54.34,54.38,54.28,54.31,10800.0,47.172,47.2067,47.1199,47.146,10800.0
2013-08-30 15:00:00,54.31,54.38,54.28,54.34,16900.0,47.146,47.2067,47.1199,47.172,16900.0
2013-08-30 15:10:00,54.33,54.47,54.31,54.47,24800.0,47.1633,47.2849,47.146,47.2849,24800.0
2013-08-30 15:20:00,54.46,54.47,54.41,54.43,16800.0,47.2762,47.2849,47.2328,47.2501,16800.0
2013-08-30 15:30:00,54.43,54.44,54.3,54.32,19300.0,47.2501,47.2588,47.1373,47.1546,19300.0
2013-08-30 15:40:00,54.31,54.32,54.14,54.18,77200.0,47.146,47.1546,46.9984,47.0331,77200.0
2013-08-30 15:50:00,54.16,54.31,54.09,54.23,149700.0,47.0157,47.146,46.955,47.0765,149700.0
2013-09-03 09:30:00,55.34,55.62,55.17,55.43,71500.0,48.0401,48.2832,47.8925,48.1182,71500.0
2013-09-03 09:40:00,55.39,55.54,55.17,55.26,58600.0,48.0835,48.2137,47.8925,47.9706,58600.0
2013-09-03 09:50:00,55.27,55.32,55.05,55.05,59000.0,47.9793,48.0227,47.7883,47.7883,59000.0
2013-09-03 10:00:00,55.04,55.14,54.94,54.96,51000.0,47.7797,47.8665,47.6929,47.7102,51000.0
2013-09-03 10:10:00,54.97,55.11,54.7,54.7,51100.0,47.7189,47.8404,47.4845,47.4845,51100.0
2013-09-03 10:20:00,54.69,54.76,54.45,54.51,74000.0,47.4758,47.5366,47.2675,47.3196,74000.0
2013-09-03 10:30:00,54.51,54.78,54.51,54.73,28800.0,47.3196,47.554,47.3196,47.5106,28800.0
2013-09-03 10:40:00,54.73,54.78,54.67,54.71,38000.0,47.5106,47.554,47.4585,47.4932,38000.0
2013-09-03 10:50:00,54.7,54.71,54.63,54.65,28900.0,47.4845,47.4932,47.4238,47.4411,28900.0
2013-09-03 11:00:00,54.65,54.67,54.59,54.6,31700.0,47.4411,47.4585,47.389,47.3977,31700.0
2013-09-03 11:10:00,54.6,54.63,54.44,54.44,35200.0,47.3977,47.4238,47.2588,47.2588,35200.0
2013-09-03 11:20:00,54.45,54.46,54.22,54.23,32400.0,47.2675,47.2762,47.0678,47.0765,32400.0
2013-09-03 11:30:00,54.23,54.36,54.22,54.32,70900.0,47.0765,47.1894,47.0678,47.1546,70900.0
2013-09-03 11:40:00,54.32,54.59,54.32,54.58,133200.0,47.1546,47.389,47.1546,47.3803,133200.0
2013-09-03 11:50:00,54.57,54.75,54.54,54.73,59200.0,47.3717,47.5279,47.3456,47.5106,59200.0
2013-09-03 12:00:00,54.73,54.78,54.71,54.76,33100.0,47.5106,47.554,47.4932,47.5366,33100.0
2013-09-03 12:10:00,54.76,54.76,54.7,54.72,30700.0,47.5366,47.5366,47.4845,47.5019,30700.0
2013-09-03 12:20:00,54.72,54.79,54.7,54.71,16200.0,47.5019,47.5626,47.4845,47.4932,16200.0
2013-09-03 12:30:00,54.71,54.87,54.71,54.87,23500.0,47.4932,47.6321,47.4932,47.6321,23500.0
2013-09-03 12:40:00,54.87,54.94,54.85,54.88,41000.0,47.6321,47.6929,47.6147,47.6408,41000.0
2013-09-03 12:50:00,54.87,54.94,54.86,54.86,22900.0,47.6321,47.6929,47.6234,47.6234,22900.0
2013-09-03 13:00:00,54.85,54.96,54.85,54.96,36000.0,47.6147,47.7102,47.6147,47.7102,36000.0
2013-09-03 13:10:00,54.97,55.0,54.95,54.96,18400.0,47.7189,47.7449,47.7015,47.7102,18400.0
2013-09-03 13:20:00,54.95,55.04,54.93,55.01,26000.0,47.7015,47.7797,47.6842,47.7536,26000.0
2013-09-03 13:30:00,55.01,55.02,54.98,54.99,12300.0,47.7536,47.7623,47.7276,47.7363,12300.0
2013-09-03 13:40:00,54.98,55.02,54.89,54.9,24700.0,47.7276,47.7623,47.6495,47.6581,24700.0
2013-09-03 13:50:00,54.91,54.97,54.89,54.91,32800.0,47.6668,47.7189,47.6495,47.6668,32800.0
2013-09-03 14:00:00,54.91,54.94,54.91,54.94,16800.0,47.6668,47.6929,47.6668,47.6929,16800.0
2013-09-03 14:10:00,54.94,54.95,54.89,54.92,29800.0,47.6929,47.7015,47.6495,47.6755,29800.0
2013-09-03 14:20:00,54.92,54.95,54.84,54.92,27000.0,47.6755,47.7015,47.606,47.6755,27000.0
2013-09-03 14:30:00,54.92,54.94,54.89,54.94,25700.0,47.6755,47.6929,47.6495,47.6929,25700.0
2013-09-03 14:40:00,54.93,54.94,54.84,54.86,27000.0,47.6842,47.6929,47.606,47.6234,27000.0
2013-09-03 14:50:00,54.87,54.95,54.83,54.93,36200.0,47.6321,47.7015,47.5974,47.6842,36200.0
2013-09-03 15:00:00,54.93,55.04,54.93,54.99,55600.0,47.6842,47.7797,47.6842,47.7363,55600.0
2013-09-03 15:10:00,54.98,55.09,54.97,55.05,43300.0,47.7276,47.8231,47.7189,47.7883,43300.0
2013-09-03 15:20:00,55.05,55.08,55.03,55.05,34000.0,47.7883,47.8144,47.771,47.7883,34000.0
2013-09-03 15:30:00,55.05,55.11,55.05,55.08,36600.0,47.7883,47.8404,47.7883,47.8144,36600.0
2013-09-03 15:40:00,55.08,55.19,55.07,55.15,120900.0,47.8144,47.9099,47.8057,47.8752,120900.0
2013-09-03 15:50:00,55.15,55.2,55.1,55.2,148500.0,47.8752,47.9186,47.8318,47.9186,148500.0
2013-09-04 09:30:00,55.13,55.19,54.93,55.16,34500.0,47.8578,47.9099,47.6842,47.8838,34500.0
2013-09-04 09:40:00,55.16,55.54,55.15,55.54,30900.0,47.8838,48.2137,47.8752,48.2137,30900.0
2013-09-04 09:50:00,55.56,55.87,55.54,55.87,54600.0,48.2311,48.5002,48.2137,48.5002,54600.0
2013-09-04 10:00:00,55.87,55.98,55.76,55.98,99000.0,48.5002,48.5957,48.4047,48.5957,99000.0
2013-09-04 10:10:00,55.98,56.08,55.77,55.98,91800.0,48.5957,48.6825,48.4134,48.5957,91800.0
2013-09-04 10:20:00,55.98,56.06,55.93,56.03,58800.0,48.5957,48.6651,48.5523,48.6391,58800.0
2013-09-04 10:30:00,56.04,56.22,55.97,56.18,213400.0,48.6478,48.804,48.587,48.7693,213400.0
2013-09-04 10:40:00,56.19,56.19,55.92,56.06,141100.0,48.778,48.778,48.5436,48.6651,141100.0
2013-09-04 10:50:00,56.07,56.1,55.99,56.04,50800.0,48.6738,48.6998,48.6044,48.6478,50800.0
2013-09-04 11:00:00,56.03,56.05,55.95,56.03,63900.0,48.6391,48.6564,48.5696,48.6391,63900.0
2013-09-04 11:10:00,56.02,56.06,55.98,56.04,108100.0,48.6304,48.6651,48.5957,48.6478,108100.0
2013-09-04 11:20:00,56.04,56.04,55.93,55.95,41600.0,48.6478,48.6478,48.5523,48.5696,41600.0
2013-09-04 11:30:00,55.95,55.99,55.9,55.99,29600.0,48.5696,48.6044,48.5262,48.6044,29600.0
2013-09-04 11:40:00,55.99,56.05,55.99,56.01,33000.0,48.6044,48.6564,48.6044,48.6217,33000.0
2013-09-04 11:50:00,56.02,56.06,56.0,56.01,50200.0,48.6304,48.6651,48.613,48.6217,50200.0
2013-09-04 12:00:00,56.03,56.05,55.97,55.98,78100.0,48.6391,48.6564,48.587,48.5957,78100.0
2013-09-04 12:10:00,55.98,56.0,55.94,55.99,30300.0,48.5957,48.613,48.5609,48.6044,30300.0
2013-09-04 12:20:00,55.99,56.05,55.99,56.0,54500.0,48.6044,48.6564,48.6044,48.613,54500.0
2013-09-04 12:30:00,56.0,56.02,55.99,56.0,39000.0,48.613,48.6304,48.6044,48.613,39000.0
2013-09-04 12:40:00,55.99,56.03,55.88,55.92,84300.0,48.6044,48.6391,48.5089,48.5436,84300.0
2013-09-04 12:50:00,55.93,56.0,55.92,56.0,21800.0,48.5523,48.613,48.5436,48.613,21800.0
2013-09-04 13:00:00,55.99,56.01,55.98,55.99,22500.0,48.6044,48.6217,48.5957,48.6044,22500.0
2013-09-04 13:10:00,55.99,56.02,55.99,56.0,65100.0,48.6044,48.6304,48.6044,48.613,65100.0
2013-09-04 13:20:00,55.99,56.02,55.97,55.99,37700.0,48.6044,48.6304,48.587,48.6044,37700.0
2013-09-04 13:30:00,56.0,56.16,56.0,56.03,50800.0,48.613,48.7519,48.613,48.6391,50800.0
2013-09-04 13:40:00,56.03,56.05,56.01,56.02,21400.0,48.6391,48.6564,48.6217,48.6304,21400.0
2013-09-04 13:50:00,56.01,56.01,55.92,55.96,33700.0,48.6217,48.6217,48.5436,48.5783,33700.0
2013-09-04 14:00:00,55.97,56.04,55.94,55.98,53400.0,48.587,48.6478,48.5609,48.5957,53400.0
2013-09-04 14:10:00,55.98,56.02,55.95,56.01,70300.0,48.5957,48.6304,48.5696,48.6217,70300.0
2013-09-04 14:20:00,56.01,56.02,56.0,56.01,64000.0,48.6217,48.6304,48.613,48.6217,64000.0
2013-09-04 14:30:00,56.02,56.03,55.99,56.0,46600.0,48.6304,48.6391,48.6044,48.613,46600.0
2013-09-04 14:40:00,56.0,56.1,55.99,56.0,145100.0,48.613,48.6998,48.6044,48.613,145100.0
2013-09-04 14:50:00,56.0,56.05,55.99,56.03,52000.0,48.613,48.6564,48.6044,48.6391,52000.0
2013-09-04 15:00:00,56.02,56.04,55.99,56.0,51100.0,48.6304,48.6478,48.6044,48.613,51100.0
2013-09-04 15:10:00,56.0,56.04,55.99,56.03,94300.0,48.613,48.6478,48.6044,48.6391,94300.0
2013-09-04 15:20:00,56.03,56.04,55.97,55.98,100200.0,48.6391,48.6478,48.587,48.5957,100200.0
2013-09-04 15:30:00,55.98,55.98,55.83,55.84,111100.0,48.5957,48.5957,48.4655,48.4741,111100.0
2013-09-04 15:40:00,55.84,56.0,55.8,55.92,160300.0,48.4741,48.613,48.4394,48.5436,160300.0
2013-09-04 15:50:00,55.93,56.01,55.91,56.0,152200.0,48.5523,48.6217,48.5349,48.613,152200.0
2013-09-05 09:30:00,56.0,56.16,55.88,55.97,38400.0,48.613,48.7519,48.5089,48.587,38400.0
2013-09-05 09:40:00,55.97,56.05,55.85,56.05,27500.0,48.587,48.6564,48.4828,48.6564,27500.0
2013-09-05 09:50:00,56.05,56.25,56.02,56.21,26900.0,48.6564,48.8301,48.6304,48.7953,26900.0
2013-09-05 10:00:00,56.21,56.21,56.05,56.06,102000.0,48.7953,48.7953,48.6564,48.6651,102000.0
2013-09-05 10:10:00,56.06,56.17,56.05,56.14,69000.0,48.6651,48.7606,48.6564,48.7346,69000.0
2013-09-05 10:20:00,56.13,56.24,56.11,56.16,88600.0,48.7259,48.8214,48.7085,48.7519,88600.0
2013-09-05 10:30:00,56.16,56.35,56.12,56.35,54700.0,48.7519,48.9169,48.7172,48.9169,54700.0
2013-09-05 10:40:00,56.35,56.36,56.28,56.32,25900.0,48.9169,48.9255,48.8561,48.8908,25900.0
2013-09-05 10:50:00,56.32,56.4,56.3,56.36,32800.0,48.8908,48.9603,48.8735,48.9255,32800.0
2013-09-05 11:00:00,56.36,56.4,56.31,56.4,33100.0,48.9255,48.9603,48.8821,48.9603,33100.0
2013-09-05 11:10:00,56.39,56.4,56.34,56.36,73200.0,48.9516,48.9603,48.9082,48.9255,73200.0
2013-09-05 11:20:00,56.36,56.43,56.35,56.4,28600.0,48.9255,48.9863,48.9169,48.9603,28600.0
2013-09-05 11:30:00,56.4,56.46,56.39,56.45,32300.0,48.9603,49.0124,48.9516,49.0037,32300.0
2013-09-05 11:40:00,56.46,56.48,56.37,56.43,34100.0,49.0124,49.0297,48.9342,48.9863,34100.0
2013-09-05 11:50:00,56.43,56.51,56.42,56.48,23300.0,48.9863,49.0558,48.9776,49.0297,23300.0
2013-09-05 12:00:00,56.48,56.48,56.39,56.39,28400.0,49.0297,49.0297,48.9516,48.9516,28400.0
2013-09-05 12:10:00,56.39,56.44,56.37,56.38,29700.0,48.9516,48.995,48.9342,48.9429,29700.0
2013-09-05 12:20:00,56.37,56.44,56.35,56.44,42300.0,48.9342,48.995,48.9169,48.995,42300.0
2013-09-05 12:30:00,56.44,56.45,56.4,56.43,52800.0,48.995,49.0037,48.9603,48.9863,52800.0
2013-09-05 12:40:00,56.44,56.54,56.43,56.53,31200.0,48.995,49.0818,48.9863,49.0731,31200.0
2013-09-05 12:50:00,56.52,56.61,56.52,56.61,20500.0,49.0644,49.1426,49.0644,49.1426,20500.0
2013-09-05 13:00:00,56.61,56.61,56.48,56.53,79200.0,49.1426,49.1426,49.0297,49.0731,79200.0
2013-09-05 13:10:00,56.52,56.59,56.52,56.55,34100.0,49.0644,49.1252,49.0644,49.0905,34100.0
2013-09-05 13:20:00,56.55,56.56,56.52,56.52,21500.0,49.0905,49.0992,49.0644,49.0644,21500.0
2013-09-05 13:30:00,56.51,56.51,56.44,56.45,7000.0,49.0558,49.0558,48.995,49.0037,7000.0
2013-09-05 13:40:00,56.44,56.45,56.41,56.43,26500.0,48.995,49.0037,48.969,48.9863,26500.0
2013-09-05 13:50:00,56.42,56.43,56.39,56.4,15700.0,48.9776,48.9863,48.9516,48.9603,15700.0
2013-09-05 14:00:00,56.41,56.52,56.4,56.52,43500.0,48.969,49.0644,48.9603,49.0644,43500.0
2013-09-05 14:10:00,56.52,56.52,56.46,56.46,17000.0,49.0644,49.0644,49.0124,49.0124,17000.0
2013-09-05 14:20:00,56.47,56.52,56.45,56.52,29300.0,49.021,49.0644,49.0037,49.0644,29300.0
2013-09-05 14:30:00,56.51,56.55,56.5,56.54,32200.0,49.0558,49.0905,49.0471,49.0818,32200.0
2013-09-05 14:40:00,56.55,56.66,56.55,56.66,33100.0,49.0905,49.186,49.0905,49.186,33100.0
2013-09-05 14:50:00,56.67,56.68,56.63,56.63,49600.0,49.1947,49.2033,49.1599,49.1599,49600.0
2013-09-05 15:00:00,56.63,56.64,56.55,56.55,31000.0,49.1599,49.1686,49.0905,49.0905,31000.0
2013-09-05 15:10:00,56.55,56.56,56.5,56.5,25500.0,49.0905,49.0992,49.0471,49.0471,25500.0
2013-09-05 15:20:00,56.51,56.51,56.43,56.43,69100.0,49.0558,49.0558,48.9863,48.9863,69100.0
2013-09-05 15:30:00,56.43,56.44,56.38,56.43,106100.0,48.9863,48.995,48.9429,48.9863,106100.0
2013-09-05 15:40:00,56.43,56.43,56.37,56.41,122200.0,48.9863,48.9863,48.9342,48.969,122200.0
2013-09-05 15:50:00,56.41,56.53,56.4,56.51,226000.0,48.969,49.0731,48.9603,49.0558,226000.0
2013-09-06 09:30:00,57.56,58.2,57.22,57.24,349600.0,49.9673,50.5228,49.6721,49.6895,349600.0
2013-09-06 09:40:00,57.24,57.51,56.96,57.47,260200.0,49.6895,49.9238,49.4464,49.8891,260200.0
2013-09-06 09:50:00,57.5,57.5,57.14,57.32,208900.0,49.9152,49.9152,49.6027,49.7589,208900.0
2013-09-06 10:00:00,57.32,57.32,57.03,57.18,114600.0,49.7589,49.7589,49.5072,49.6374,114600.0
2013-09-06 10:10:00,57.18,57.58,57.16,57.46,174200.0,49.6374,49.9846,49.62,49.8804,174200.0
2013-09-06 10:20:00,57.48,57.52,57.39,57.46,150500.0,49.8978,49.9325,49.8197,49.8804,150500.0
2013-09-06 10:30:00,57.46,57.57,57.13,57.19,165800.0,49.8804,49.9759,49.594,49.6461,165800.0
2013-09-06 10:40:00,57.19,57.45,57.13,57.44,109300.0,49.6461,49.8718,49.594,49.8631,109300.0
2013-09-06 10:50:00,57.46,57.68,57.46,57.53,128600.0,49.8804,50.0714,49.8804,49.9412,128600.0
2013-09-06 11:00:00,57.54,57.78,57.53,57.53,90100.0,49.9499,50.1582,49.9412,49.9412,90100.0
2013-09-06 11:10:00,57.52,57.6,57.46,57.5,59700.0,49.9325,50.002,49.8804,49.9152,59700.0
2013-09-06 11:20:00,57.5,57.76,57.5,57.76,51200.0,49.9152,50.1409,49.9152,50.1409,51200.0
2013-09-06 11:30:00,57.77,57.84,57.66,57.83,80400.0,50.1496,50.2103,50.0541,50.2016,80400.0
2013-09-06 11:40:00,57.83,57.99,57.83,57.85,55300.0,50.2016,50.3405,50.2016,50.219,55300.0
2013-09-06 11:50:00,57.85,57.85,57.78,57.84,29000.0,50.219,50.219,50.1582,50.2103,29000.0
2013-09-06 12:00:00,57.84,57.87,57.57,57.58,38900.0,50.2103,50.2364,49.9759,49.9846,38900.0
2013-09-06 12:10:00,57.58,57.74,57.58,57.74,31800.0,49.9846,50.1235,49.9846,50.1235,31800.0
2013-09-06 12:20:00,57.74,57.77,57.72,57.76,40600.0,50.1235,50.1496,50.1061,50.1409,40600.0
2013-09-06 12:30:00,57.77,57.84,57.77,57.8,64900.0,50.1496,50.2103,50.1496,50.1756,64900.0
2013-09-06 12:40:00,57.8,58.02,57.8,58.0,38300.0,50.1756,50.3666,50.1756,50.3492,38300.0
2013-09-06 12:50:00,58.0,58.03,57.93,57.98,52600.0,50.3492,50.3753,50.2884,50.3319,52600.0
2013-09-06 13:00:00,57.98,58.0,57.77,57.77,92900.0,50.3319,50.3492,50.1496,50.1496,92900.0
2013-09-06 13:10:00,57.77,57.84,57.73,57.78,51500.0,50.1496,50.2103,50.1148,50.1582,51500.0
2013-09-06 13:20:00,57.79,57.8,57.73,57.77,42100.0,50.1669,50.1756,50.1148,50.1496,42100.0
2013-09-06 13:30:00,57.77,57.87,57.75,57.78,35500.0,50.1496,50.2364,50.1322,50.1582,35500.0
2013-09-06 13:40:00,57.77,57.94,57.77,57.9,35000.0,50.1496,50.2971,50.1496,50.2624,35000.0
2013-09-06 13:50:00,57.9,57.94,57.88,57.88,22800.0,50.2624,50.2971,50.245,50.245,22800.0
2013-09-06 14:00:00,57.87,57.96,57.85,57.93,26800.0,50.2364,50.3145,50.219,50.2884,26800.0
2013-09-06 14:10:00,57.93,57.96,57.88,57.96,24900.0,50.2884,50.3145,50.245,50.3145,24900.0
2013-09-06 14:20:00,57.96,58.01,57.95,58.0,43900.0,50.3145,50.3579,50.3058,50.3492,43900.0
2013-09-06 14:30:00,58.01,58.05,57.91,57.91,84200.0,50.3579,50.3926,50.2711,50.2711,84200.0
2013-09-06 14:40:00,57.91,57.93,57.83,57.92,31800.0,50.2711,50.2884,50.2016,50.2798,31800.0
2013-09-06 14:50:00,57.92,57.96,57.65,57.67,49900.0,50.2798,50.3145,50.0454,50.0627,49900.0
2013-09-06 15:00:00,57.67,57.82,57.53,57.57,61000.0,50.0627,50.193,49.9412,49.9759,61000.0
2013-09-06 15:10:00,57.56,57.67,57.48,57.63,98300.0,49.9673,50.0627,49.8978,50.028,98300.0
2013-09-06 15:20:00,57.62,57.71,57.59,57.71,55700.0,50.0193,50.0975,49.9933,50.0975,55700.0
2013-09-06 15:30:00,57.69,57.69,57.39,57.51,111100.0,50.0801,50.0801,49.8197,49.9238,111100.0
2013-09-06 15:40:00,57.53,57.65,57.52,57.55,143400.0,49.9412,50.0454,49.9325,49.9586,143400.0
2013-09-06 15:50:00,57.55,57.73,57.5,57.67,364900.0,49.9586,50.1148,49.9152,50.0627,364900.0
2013-09-09 09:30:00,57.7,58.2,57.7,57.89,31100.0,50.0888,50.5228,50.0888,50.2537,31100.0
2013-09-09 09:40:00,57.9,58.11,57.82,58.02,47000.0,50.2624,50.4447,50.193,50.3666,47000.0
2013-09-09 09:50:00,58.03,58.1,57.89,57.89,28500.0,50.3753,50.436,50.2537,50.2537,28500.0
2013-09-09 10:00:00,57.92,57.99,57.87,57.87,11300.0,50.2798,50.3405,50.2364,50.2364,11300.0
2013-09-09 10:10:00,57.87,57.87,57.6,57.63,41300.0,50.2364,50.2364,50.002,50.028,41300.0
2013-09-09 10:20:00,57.64,57.64,57.42,57.42,52800.0,50.0367,50.0367,49.8457,49.8457,52800.0
2013-09-09 10:30:00,57.42,57.72,57.42,57.69,16600.0,49.8457,50.1061,49.8457,50.0801,16600.0
2013-09-09 10:40:00,57.68,57.84,57.67,57.69,23300.0,50.0714,50.2103,50.0627,50.0801,23300.0
2013-09-09 10:50:00,57.69,57.8,57.63,57.8,20700.0,50.0801,50.1756,50.028,50.1756,20700.0
2013-09-09 11:00:00,57.8,57.84,57.72,57.75,18700.0,50.1756,50.2103,50.1061,50.1322,18700.0
2013-09-09 11:10:00,57.75,57.78,57.69,57.73,18800.0,50.1322,50.1582,50.0801,50.1148,18800.0
2013-09-09 11:20:00,57.73,57.83,57.73,57.79,7800.0,50.1148,50.2016,50.1148,50.1669,7800.0
2013-09-09 11:30:00,57.79,57.83,57.73,57.75,19900.0,50.1669,50.2016,50.1148,50.1322,19900.0
2013-09-09 11:40:00,57.75,57.76,57.72,57.73,11600.0,50.1322,50.1409,50.1061,50.1148,11600.0
2013-09-09 11:50:00,57.73,57.76,57.72,57.74,9200.0,50.1148,50.1409,50.1061,50.1235,9200.0
2013-09-09 12:00:00,57.75,57.76,57.71,57.74,17200.0,50.1322,50.1409,50.0975,50.1235,17200.0
2013-09-09 12:10:00,57.74,57.82,57.74,57.8,18400.0,50.1235,50.193,50.1235,50.1756,18400.0
2013-09-09 12:20:00,57.8,57.82,57.79,57.82,11300.0,50.1756,50.193,50.1669,50.193,11300.0
2013-09-09 12:30:00,57.82,57.84,57.76,57.77,16000.0,50.193,50.2103,50.1409,50.1496,16000.0
2013-09-09 12:40:00,57.76,57.8,57.75,57.79,9000.0,50.1409,50.1756,50.1322,50.1669,9000.0
2013-09-09 12:50:00,57.8,57.8,57.73,57.77,23400.0,50.1756,50.1756,50.1148,50.1496,23400.0
2013-09-09 13:00:00,57.78,57.79,57.74,57.75,13600.0,50.1582,50.1669,50.1235,50.1322,13600.0
2013-09-09 13:10:00,57.75,57.8,57.74,57.75,13900.0,50.1322,50.1756,50.1235,50.1322,13900.0
2013-09-09 13:20:00,57.75,57.78,57.64,57.65,37800.0,50.1322,50.1582,50.0367,50.0454,37800.0
2013-09-09 13:30:00,57.65,57.7,57.63,57.66,16300.0,50.0454,50.0888,50.028,50.0541,16300.0
2013-09-09 13:40:00,57.65,57.69,57.65,57.65,34500.0,50.0454,50.0801,50.0454,50.0454,34500.0
2013-09-09 13:50:00,57.66,57.71,57.64,57.7,47900.0,50.0541,50.0975,50.0367,50.0888,47900.0
2013-09-09 14:00:00,57.71,57.79,57.68,57.75,26500.0,50.0975,50.1669,50.0714,50.1322,26500.0
2013-09-09 14:10:00,57.75,57.77,57.72,57.76,27000.0,50.1322,50.1496,50.1061,50.1409,27000.0
2013-09-09 14:20:00,57.76,57.79,57.73,57.74,36500.0,50.1409,50.1669,50.1148,50.1235,36500.0
2013-09-09 14:30:00,57.73,57.81,57.73,57.76,21800.0,50.1148,50.1843,50.1148,50.1409,21800.0
2013-09-09 14:40:00,57.76,57.8,57.75,57.76,32600.0,50.1409,50.1756,50.1322,50.1409,32600.0
2013-09-09 14:50:00,57.75,57.79,57.75,57.77,21200.0,50.1322,50.1669,50.1322,50.1496,21200.0
2013-09-09 15:00:00,57.77,57.86,57.77,57.84,30700.0,50.1496,50.2277,50.1496,50.2103,30700.0
2013-09-09 15:10:00,57.85,57.89,57.8,57.84,41000.0,50.219,50.2537,50.1756,50.2103,41000.0
2013-09-09 15:20:00,57.85,57.9,57.82,57.86,39500.0,50.219,50.2624,50.193,50.2277,39500.0
2013-09-09 15:30:00,57.87,57.88,57.8,57.8,55900.0,50.2364,50.245,50.1756,50.1756,55900.0
2013-09-09 15:40:00,57.79,57.86,57.74,57.82,100900.0,50.1669,50.2277,50.1235,50.193,100900.0
2013-09-09 15:50:00,57.83,57.96,57.82,57.94,86700.0,50.2016,50.3145,50.193,50.2971,86700.0
2013-09-10 09:30:00,58.18,58.25,57.93,58.12,21000.0,50.5055,50.5662,50.2884,50.4534,21000.0
2013-09-10 09:40:00,58.12,58.25,58.04,58.18,22400.0,50.4534,50.5662,50.3839,50.5055,22400.0
2013-09-10 09:50:00,58.2,58.28,58.12,58.16,38300.0,50.5228,50.5923,50.4534,50.4881,38300.0
2013-09-10 10:00:00,58.14,58.26,58.13,58.21,52300.0,50.4707,50.5749,50.4621,50.5315,52300.0
2013-09-10 10:10:00,58.21,58.25,58.15,58.15,31100.0,50.5315,50.5662,50.4794,50.4794,31100.0
2013-09-10 10:20:00,58.16,58.32,58.15,58.22,25000.0,50.4881,50.627,50.4794,50.5402,25000.0
2013-09-10 10:30:00,58.23,58.25,58.13,58.16,24900.0,50.5489,50.5662,50.4621,50.4881,24900.0
2013-09-10 10:40:00,58.16,58.17,58.09,58.13,28500.0,50.4881,50.4968,50.4273,50.4621,28500.0
2013-09-10 10:50:00,58.13,58.16,58.1,58.1,57700.0,50.4621,50.4881,50.436,50.436,57700.0
2013-09-10 11:00:00,58.11,58.14,58.06,58.08,20800.0,50.4447,50.4707,50.4013,50.4187,20800.0
2013-09-10 11:10:00,58.08,58.09,58.05,58.07,16300.0,50.4187,50.4273,50.3926,50.41,16300.0
2013-09-10 11:20:00,58.07,58.1,58.02,58.02,32000.0,50.41,50.436,50.3666,50.3666,32000.0
2013-09-10 11:30:00,58.02,58.02,57.82,57.9,33800.0,50.3666,50.3666,50.193,50.2624,33800.0
2013-09-10 11:40:00,57.89,57.91,57.7,57.7,29200.0,50.2537,50.2711,50.0888,50.0888,29200.0
2013-09-10 11:50:00,57.72,57.76,57.71,57.74,19600.0,50.1061,50.1409,50.0975,50.1235,19600.0
2013-09-10 12:00:00,57.73,57.9,57.73,57.89,21800.0,50.1148,50.2624,50.1148,50.2537,21800.0
2013-09-10 12:10:00,57.9,57.98,57.9,57.94,8300.0,50.2624,50.3319,50.2624,50.2971,8300.0
2013-09-10 12:20:00,57.94,57.95,57.88,57.91,16300.0,50.2971,50.3058,50.245,50.2711,16300.0
2013-09-10 12:30:00,57.91,57.92,57.86,57.87,17000.0,50.2711,50.2798,50.2277,50.2364,17000.0
2013-09-10 12:40:00,57.88,57.88,57.79,57.82,19500.0,50.245,50.245,50.1669,50.193,19500.0
2013-09-10 12:50:00,57.82,57.88,57.82,57.86,18000.0,50.193,50.245,50.193,50.2277,18000.0
2013-09-10 13:00:00,57.86,57.93,57.85,57.9,19400.0,50.2277,50.2884,50.219,50.2624,19400.0
2013-09-10 13:10:00,57.91,57.93,57.82,57.83,26600.0,50.2711,50.2884,50.193,50.2016,26600.0
2013-09-10 13:20:00,57.83,58.04,57.83,58.04,34300.0,50.2016,50.3839,50.2016,50.3839,34300.0
2013-09-10 13:30:00,58.03,58.07,58.02,58.03,10900.0,50.3753,50.41,50.3666,50.3753,10900.0
2013-09-10 13:40:00,58.03,58.04,57.98,57.98,9400.0,50.3753,50.3839,50.3319,50.3319,9400.0
2013-09-10 13:50:00,57.99,58.0,57.97,57.99,16000.0,50.3405,50.3492,50.3232,50.3405,16000.0
2013-09-10 14:00:00,58.0,58.02,57.98,58.01,24800.0,50.3492,50.3666,50.3319,50.3579,24800.0
2013-09-10 14:10:00,58.0,58.03,57.98,58.02,20400.0,50.3492,50.3753,50.3319,50.3666,20400.0
2013-09-10 14:20:00,58.02,58.11,58.01,58.11,13200.0,50.3666,50.4447,50.3579,50.4447,13200.0
2013-09-10 14:30:00,58.11,58.11,58.04,58.09,24100.0,50.4447,50.4447,50.3839,50.4273,24100.0
2013-09-10 14:40:00,58.09,58.1,58.04,58.08,13800.0,50.4273,50.436,50.3839,50.4187,13800.0
2013-09-10 14:50:00,58.09,58.12,58.04,58.12,16700.0,50.4273,50.4534,50.3839,50.4534,16700.0
2013-09-10 15:00:00,58.12,58.13,58.08,58.08,20900.0,50.4534,50.4621,50.4187,50.4187,20900.0
2013-09-10 15:10:00,58.09,58.11,58.04,58.05,27200.0,50.4273,50.4447,50.3839,50.3926,27200.0
2013-09-10 15:20:00,58.06,58.14,58.05,58.14,30200.0,50.4013,50.4707,50.3926,50.4707,30200.0
2013-09-10 15:30:00,58.14,58.18,58.13,58.15,41500.0,50.4707,50.5055,50.4621,50.4794,41500.0
2013-09-10 15:40:00,58.16,58.2,58.14,58.18,58900.0,50.4881,50.5228,50.4707,50.5055,58900.0
2013-09-10 15:50:00,58.18,58.26,58.18,58.25,60000.0,50.5055,50.5749,50.5055,50.5662,60000.0
2013-09-11 09:30:00,58.24,58.27,58.05,58.12,62200.0,50.5576,50.5836,50.3926,50.4534,62200.0
2013-09-11 09:40:00,58.14,58.2,58.12,58.12,34700.0,50.4707,50.5228,50.4534,50.4534,34700.0
2013-09-11 09:50:00,58.06,58.11,58.02,58.05,24900.0,50.4013,50.4447,50.3666,50.3926,24900.0
2013-09-11 10:00:00,58.03,58.18,58.03,58.16,21200.0,50.3753,50.5055,50.3753,50.4881,21200.0
2013-09-11 10:10:00,58.15,58.16,58.02,58.04,28100.0,50.4794,50.4881,50.3666,50.3839,28100.0
2013-09-11 10:20:00,58.05,58.12,57.98,58.1,21900.0,50.3926,50.4534,50.3319,50.436,21900.0
2013-09-11 10:30:00,58.12,58.26,58.12,58.24,35400.0,50.4534,50.5749,50.4534,50.5576,35400.0
2013-09-11 10:40:00,58.25,58.26,58.19,58.23,29200.0,50.5662,50.5749,50.5142,50.5489,29200.0
2013-09-11 10:50:00,58.22,58.26,58.22,58.23,38500.0,50.5402,50.5749,50.5402,50.5489,38500.0
2013-09-11 11:00:00,58.23,58.26,58.21,58.25,38300.0,50.5489,50.5749,50.5315,50.5662,38300.0
2013-09-11 11:10:00,58.25,58.25,58.22,58.24,27900.0,50.5662,50.5662,50.5402,50.5576,27900.0
2013-09-11 11:20:00,58.24,58.27,58.23,58.24,36800.0,50.5576,50.5836,50.5489,50.5576,36800.0
2013-09-11 11:30:00,58.24,58.31,58.23,58.24,39400.0,50.5576,50.6183,50.5489,50.5576,39400.0
2013-09-11 11:40:00,58.24,58.27,58.23,58.25,18600.0,50.5576,50.5836,50.5489,50.5662,18600.0
2013-09-11 11:50:00,58.26,58.27,58.24,58.24,13200.0,50.5749,50.5836,50.5576,50.5576,13200.0
2013-09-11 12:00:00,58.25,58.25,58.17,58.21,22600.0,50.5662,50.5662,50.4968,50.5315,22600.0
2013-09-11 12:10:00,58.22,58.25,58.2,58.25,14500.0,50.5402,50.5662,50.5228,50.5662,14500.0
2013-09-11 12:20:00,58.25,58.38,58.24,58.38,12700.0,50.5662,50.6791,50.5576,50.6791,12700.0
2013-09-11 12:30:00,58.38,58.43,58.38,58.4,25100.0,50.6791,50.7225,50.6791,50.6964,25100.0
2013-09-11 12:40:00,58.39,58.4,58.33,58.36,9600.0,50.6878,50.6964,50.6357,50.6617,9600.0
2013-09-11 12:50:00,58.36,58.38,58.35,58.38,11000.0,50.6617,50.6791,50.653,50.6791,11000.0
2013-09-11 13:00:00,58.38,58.4,58.36,58.4,19200.0,50.6791,50.6964,50.6617,50.6964,19200.0
2013-09-11 13:10:00,58.4,58.51,58.4,58.43,46300.0,50.6964,50.7919,50.6964,50.7225,46300.0
2013-09-11 13:20:00,58.43,58.45,58.35,58.36,15500.0,50.7225,50.7399,50.653,50.6617,15500.0
2013-09-11 13:30:00,58.37,58.46,58.37,58.41,11600.0,50.6704,50.7485,50.6704,50.7051,11600.0
2013-09-11 13:40:00,58.41,58.56,58.41,58.55,6300.0,50.7051,50.8353,50.7051,50.8267,6300.0
2013-09-11 13:50:00,58.55,58.63,58.55,58.63,8700.0,50.8267,50.8961,50.8267,50.8961,8700.0
2013-09-11 14:00:00,58.61,58.61,58.57,58.58,13600.0,50.8787,50.8787,50.844,50.8527,13600.0
2013-09-11 14:10:00,58.58,58.59,58.5,58.51,14400.0,50.8527,50.8614,50.7833,50.7919,14400.0
2013-09-11 14:20:00,58.52,58.55,58.52,58.54,17200.0,50.8006,50.8267,50.8006,50.818,17200.0
2013-09-11 14:30:00,58.55,58.55,58.51,58.51,15900.0,50.8267,50.8267,50.7919,50.7919,15900.0
2013-09-11 14:40:00,58.52,58.52,58.46,58.46,26100.0,50.8006,50.8006,50.7485,50.7485,26100.0
2013-09-11 14:50:00,58.47,58.5,58.44,58.5,16700.0,50.7572,50.7833,50.7312,50.7833,16700.0
2013-09-11 15:00:00,58.5,58.51,58.4,58.45,24900.0,50.7833,50.7919,50.6964,50.7399,24900.0
2013-09-11 15:10:00,58.45,58.46,58.34,58.35,32500.0,50.7399,50.7485,50.6444,50.653,32500.0
2013-09-11 15:20:00,58.34,58.35,58.29,58.31,57400.0,50.6444,50.653,50.601,50.6183,57400.0
2013-09-11 15:30:00,58.32,58.38,58.32,58.36,26500.0,50.627,50.6791,50.627,50.6617,26500.0
2013-09-11 15:40:00,58.36,58.36,58.27,58.29,68500.0,50.6617,50.6617,50.5836,50.601,68500.0
2013-09-11 15:50:00,58.27,58.39,58.27,58.39,112000.0,50.5836,50.6878,50.5836,50.6878,112000.0
2013-09-12 09:30:00,58.42,58.42,58.0,58.26,9800.0,50.7138,50.7138,50.3492,50.5749,9800.0
2013-09-12 09:40:00,58.27,58.37,58.24,58.24,9400.0,50.5836,50.6704,50.5576,50.5576,9400.0
2013-09-12 09:50:00,58.27,58.53,58.26,58.41,15100.0,50.5836,50.8093,50.5749,50.7051,15100.0
2013-09-12 10:00:00,58.39,58.39,58.32,58.36,10900.0,50.6878,50.6878,50.627,50.6617,10900.0
2013-09-12 10:10:00,58.36,58.41,58.29,58.34,12300.0,50.6617,50.7051,50.601,50.6444,12300.0
2013-09-12 10:20:00,58.35,58.4,58.33,58.4,8800.0,50.653,50.6964,50.6357,50.6964,8800.0
2013-09-12 10:30:00,58.44,58.49,58.43,58.45,12900.0,50.7312,50.7746,50.7225,50.7399,12900.0
2013-09-12 10:40:00,58.45,58.47,58.36,58.36,18100.0,50.7399,50.7572,50.6617,50.6617,18100.0
2013-09-12 10:50:00,58.36,58.36,58.29,58.29,12100.0,50.6617,50.6617,50.601,50.601,12100.0
2013-09-12 11:00:00,58.3,58.32,58.28,58.29,12100.0,50.6096,50.627,50.5923,50.601,12100.0
2013-09-12 11:10:00,58.28,58.36,58.28,58.34,13300.0,50.5923,50.6617,50.5923,50.6444,13300.0
2013-09-12 11:20:00,58.35,58.36,58.32,58.35,10000.0,50.653,50.6617,50.627,50.653,10000.0
2013-09-12 11:30:00,58.35,58.39,58.29,58.32,40800.0,50.653,50.6878,50.601,50.627,40800.0
2013-09-12 11:40:00,58.31,58.4,58.31,58.39,15700.0,50.6183,50.6964,50.6183,50.6878,15700.0
2013-09-12 11:50:00,58.4,58.46,58.39,58.46,9600.0,50.6964,50.7485,50.6878,50.7485,9600.0
2013-09-12 12:00:00,58.46,58.49,58.44,58.48,14900.0,50.7485,50.7746,50.7312,50.7659,14900.0
2013-09-12 12:10:00,58.49,58.49,58.41,58.47,15600.0,50.7746,50.7746,50.7051,50.7572,15600.0
2013-09-12 12:20:00,58.47,58.48,58.39,58.41,15600.0,50.7572,50.7659,50.6878,50.7051,15600.0
2013-09-12 12:30:00,58.42,58.46,58.4,58.46,12100.0,50.7138,50.7485,50.6964,50.7485,12100.0
2013-09-12 12:40:00,58.45,58.48,58.45,58.47,16100.0,50.7399,50.7659,50.7399,50.7572,16100.0
2013-09-12 12:50:00,58.47,58.48,58.41,58.45,12100.0,50.7572,50.7659,50.7051,50.7399,12100.0
2013-09-12 13:00:00,58.44,58.47,58.42,58.46,10300.0,50.7312,50.7572,50.7138,50.7485,10300.0
2013-09-12 13:10:00,58.46,58.47,58.31,58.34,39600.0,50.7485,50.7572,50.6183,50.6444,39600.0
2013-09-12 13:20:00,58.33,58.33,58.24,58.24,16000.0,50.6357,50.6357,50.5576,50.5576,16000.0
2013-09-12 13:30:00,58.25,58.27,58.23,58.25,18200.0,50.5662,50.5836,50.5489,50.5662,18200.0
2013-09-12 13:40:00,58.24,58.27,58.23,58.26,15900.0,50.5576,50.5836,50.5489,50.5749,15900.0
2013-09-12 13:50:00,58.26,58.33,58.25,58.32,14800.0,50.5749,50.6357,50.5662,50.627,14800.0
2013-09-12 14:00:00,58.32,58.39,58.32,58.34,28000.0,50.627,50.6878,50.627,50.6444,28000.0
2013-09-12 14:10:00,58.34,58.35,58.26,58.27,79500.0,50.6444,50.653,50.5749,50.5836,79500.0
2013-09-12 14:20:00,58.27,58.29,58.25,58.27,29400.0,50.5836,50.601,50.5662,50.5836,29400.0
2013-09-12 14:30:00,58.27,58.29,58.25,58.27,32700.0,50.5836,50.601,50.5662,50.5836,32700.0
2013-09-12 14:40:00,58.27,58.36,58.26,58.35,8200.0,50.5836,50.6617,50.5749,50.653,8200.0
2013-09-12 14:50:00,58.35,58.36,58.33,58.36,13700.0,50.653,50.6617,50.6357,50.6617,13700.0
2013-09-12 15:00:00,58.36,58.36,58.24,58.24,82800.0,50.6617,50.6617,50.5576,50.5576,82800.0
2013-09-12 15:10:00,58.25,58.26,58.21,58.23,27100.0,50.5662,50.5749,50.5315,50.5489,27100.0
2013-09-12 15:20:00,58.23,58.28,58.23,58.24,41300.0,50.5489,50.5923,50.5489,50.5576,41300.0
2013-09-12 15:30:00,58.25,58.25,58.13,58.14,72000.0,50.5662,50.5662,50.4621,50.4707,72000.0
2013-09-12 15:40:00,58.13,58.17,58.06,58.07,101600.0,50.4621,50.4968,50.4013,50.41,101600.0
2013-09-12 15:50:00,58.06,58.1,58.03,58.05,129900.0,50.4013,50.436,50.3753,50.3926,129900.0
2013-09-13 09:30:00,58.04,58.18,57.95,58.14,46300.0,50.3839,50.5055,50.3058,50.4707,46300.0
2013-09-13 09:40:00,58.14,58.17,58.08,58.16,59600.0,50.4707,50.4968,50.4187,50.4881,59600.0
2013-09-13 09:50:00,58.16,58.24,58.15,58.19,19300.0,50.4881,50.5576,50.4794,50.5142,19300.0
2013-09-13 10:00:00,58.18,58.2,58.02,58.07,25500.0,50.5055,50.5228,50.3666,50.41,25500.0
2013-09-13 10:10:00,58.07,58.11,57.89,58.04,42600.0,50.41,50.4447,50.2537,50.3839,42600.0
2013-09-13 10:20:00,58.03,58.23,58.03,58.22,14200.0,50.3753,50.5489,50.3753,50.5402,14200.0
2013-09-13 10:30:00,58.23,58.33,58.12,58.13,65800.0,50.5489,50.6357,50.4534,50.4621,65800.0
2013-09-13 10:40:00,58.14,58.31,58.14,58.21,60900.0,50.4707,50.6183,50.4707,50.5315,60900.0
2013-09-13 10:50:00,58.21,58.21,58.15,58.15,28100.0,50.5315,50.5315,50.4794,50.4794,28100.0
2013-09-13 11:00:00,58.15,58.2,58.14,58.14,30100.0,50.4794,50.5228,50.4707,50.4707,30100.0
2013-09-13 11:10:00,58.14,58.15,58.1,58.14,13400.0,50.4707,50.4794,50.436,50.4707,13400.0
2013-09-13 11:20:00,58.14,58.15,58.11,58.15,16100.0,50.4707,50.4794,50.4447,50.4794,16100.0
2013-09-13 11:30:00,58.15,58.15,58.1,58.15,14400.0,50.4794,50.4794,50.436,50.4794,14400.0
2013-09-13 11:40:00,58.15,58.15,58.14,58.15,4700.0,50.4794,50.4794,50.4707,50.4794,4700.0
2013-09-13 11:50:00,58.15,58.24,58.15,58.21,25600.0,50.4794,50.5576,50.4794,50.5315,25600.0
2013-09-13 12:00:00,58.21,58.22,58.11,58.11,24400.0,50.5315,50.5402,50.4447,50.4447,24400.0
2013-09-13 12:10:00,58.11,58.16,58.11,58.15,9700.0,50.4447,50.4881,50.4447,50.4794,9700.0
2013-09-13 12:20:00,58.15,58.16,58.15,58.15,12100.0,50.4794,50.4881,50.4794,50.4794,12100.0
2013-09-13 12:30:00,58.15,58.17,58.15,58.16,14500.0,50.4794,50.4968,50.4794,50.4881,14500.0
2013-09-13 12:40:00,58.16,58.16,58.12,58.13,27100.0,50.4881,50.4881,50.4534,50.4621,27100.0
2013-09-13 12:50:00,58.12,58.13,58.12,58.13,15000.0,50.4534,50.4621,50.4534,50.4621,15000.0
2013-09-13 13:00:00,58.12,58.14,58.11,58.12,13800.0,50.4534,50.4707,50.4447,50.4534,13800.0
2013-09-13 13:10:00,58.13,58.15,58.12,58.15,10500.0,50.4621,50.4794,50.4534,50.4794,10500.0
2013-09-13 13:20:00,58.14,58.16,58.13,58.15,24400.0,50.4707,50.4881,50.4621,50.4794,24400.0
2013-09-13 13:30:00,58.15,58.16,58.14,58.14,24900.0,50.4794,50.4881,50.4707,50.4707,24900.0
2013-09-13 13:40:00,58.14,58.15,58.14,58.14,19600.0,50.4707,50.4794,50.4707,50.4707,19600.0
2013-09-13 13:50:00,58.14,58.15,58.09,58.1,15900.0,50.4707,50.4794,50.4273,50.436,15900.0
2013-09-13 14:00:00,58.1,58.23,58.09,58.23,38600.0,50.436,50.5489,50.4273,50.5489,38600.0
2013-09-13 14:10:00,58.23,58.39,58.23,58.38,51000.0,50.5489,50.6878,50.5489,50.6791,51000.0
2013-09-13 14:20:00,58.38,58.4,58.36,58.38,34800.0,50.6791,50.6964,50.6617,50.6791,34800.0
2013-09-13 14:30:00,58.38,58.49,58.38,58.43,63400.0,50.6791,50.7746,50.6791,50.7225,63400.0
2013-09-13 14:40:00,58.43,58.44,58.39,58.4,102800.0,50.7225,50.7312,50.6878,50.6964,102800.0
2013-09-13 14:50:00,58.4,58.4,58.35,58.37,64400.0,50.6964,50.6964,50.653,50.6704,64400.0
2013-09-13 15:00:00,58.38,58.45,58.38,58.43,102100.0,50.6791,50.7399,50.6791,50.7225,102100.0
2013-09-13 15:10:00,58.43,58.5,58.43,58.48,14900.0,50.7225,50.7833,50.7225,50.7659,14900.0
2013-09-13 15:20:00,58.48,58.48,58.44,58.47,40300.0,50.7659,50.7659,50.7312,50.7572,40300.0
2013-09-13 15:30:00,58.46,58.52,58.46,58.52,35900.0,50.7485,50.8006,50.7485,50.8006,35900.0
2013-09-13 15:40:00,58.51,58.6,58.5,58.6,104500.0,50.7919,50.8701,50.7833,50.8701,104500.0
2013-09-13 15:50:00,58.6,58.71,58.59,58.71,461300.0,50.8701,50.9656,50.8614,50.9656,461300.0
2013-09-16 09:30:00,59.45,59.64,59.25,59.25,69600.0,51.6079,51.7729,51.4343,51.4343,69600.0
2013-09-16 09:40:00,59.28,59.3,58.98,58.98,27700.0,51.4604,51.4777,51.1999,51.1999,27700.0
2013-09-16 09:50:00,59.03,59.03,58.92,58.94,55900.0,51.2433,51.2433,51.1479,51.1652,55900.0
2013-09-16 10:00:00,58.94,59.07,58.92,58.99,34700.0,51.1652,51.2781,51.1479,51.2086,34700.0
2013-09-16 10:10:00,58.98,59.01,58.95,58.99,16300.0,51.1999,51.226,51.1739,51.2086,16300.0
2013-09-16 10:20:00,58.99,59.01,58.98,59.0,17600.0,51.2086,51.226,51.1999,51.2173,17600.0
2013-09-16 10:30:00,59.0,59.01,58.95,58.95,19200.0,51.2173,51.226,51.1739,51.1739,19200.0
2013-09-16 10:40:00,58.96,58.99,58.89,58.91,20000.0,51.1826,51.2086,51.1218,51.1392,20000.0
2013-09-16 10:50:00,58.9,58.98,58.87,58.95,20700.0,51.1305,51.1999,51.1045,51.1739,20700.0
2013-09-16 11:00:00,58.96,59.06,58.94,59.01,40100.0,51.1826,51.2694,51.1652,51.226,40100.0
2013-09-16 11:10:00,59.0,59.12,59.0,59.09,31000.0,51.2173,51.3215,51.2173,51.2954,31000.0
2013-09-16 11:20:00,59.1,59.2,59.09,59.16,21100.0,51.3041,51.3909,51.2954,51.3562,21100.0
2013-09-16 11:30:00,59.16,59.2,59.14,59.19,18200.0,51.3562,51.3909,51.3388,51.3822,18200.0
2013-09-16 11:40:00,59.19,59.28,59.19,59.27,12400.0,51.3822,51.4604,51.3822,51.4517,12400.0
2013-09-16 11:50:00,59.27,59.3,59.2,59.3,20700.0,51.4517,51.4777,51.3909,51.4777,20700.0
2013-09-16 12:00:00,59.3,59.31,59.24,59.25,11400.0,51.4777,51.4864,51.4256,51.4343,11400.0
2013-09-16 12:10:00,59.25,59.31,59.23,59.29,25900.0,51.4343,51.4864,51.417,51.469,25900.0
2013-09-16 12:20:00,59.3,59.32,59.24,59.24,20200.0,51.4777,51.4951,51.4256,51.4256,20200.0
2013-09-16 12:30:00,59.25,59.31,59.23,59.29,11400.0,51.4343,51.4864,51.417,51.469,11400.0
2013-09-16 12:40:00,59.28,59.28,59.15,59.15,24600.0,51.4604,51.4604,51.3475,51.3475,24600.0
2013-09-16 12:50:00,59.14,59.2,59.12,59.13,24900.0,51.3388,51.3909,51.3215,51.3302,24900.0
2013-09-16 13:00:00,59.13,59.16,59.1,59.12,30800.0,51.3302,51.3562,51.3041,51.3215,30800.0
2013-09-16 13:10:00,59.12,59.21,59.11,59.2,12900.0,51.3215,51.3996,51.3128,51.3909,12900.0
2013-09-16 13:20:00,59.21,59.22,59.16,59.18,20100.0,51.3996,51.4083,51.3562,51.3736,20100.0
2013-09-16 13:30:00,59.18,59.19,59.13,59.15,23500.0,51.3736,51.3822,51.3302,51.3475,23500.0
2013-09-16 13:40:00,59.16,59.16,59.01,59.06,18500.0,51.3562,51.3562,51.226,51.2694,18500.0
2013-09-16 13:50:00,59.06,59.19,59.05,59.18,17000.0,51.2694,51.3822,51.2607,51.3736,17000.0
2013-09-16 14:00:00,59.18,59.22,59.11,59.2,18100.0,51.3736,51.4083,51.3128,51.3909,18100.0
2013-09-16 14:10:00,59.18,59.23,59.14,59.22,26300.0,51.3736,51.417,51.3388,51.4083,26300.0
2013-09-16 14:20:00,59.21,59.23,59.15,59.15,25000.0,51.3996,51.417,51.3475,51.3475,25000.0
2013-09-16 14:30:00,59.14,59.16,59.08,59.09,29500.0,51.3388,51.3562,51.2868,51.2954,29500.0
2013-09-16 14:40:00,59.08,59.14,59.04,59.13,18200.0,51.2868,51.3388,51.252,51.3302,18200.0
2013-09-16 14:50:00,59.14,59.15,58.99,59.01,45900.0,51.3388,51.3475,51.2086,51.226,45900.0
2013-09-16 15:00:00,58.98,59.02,58.98,58.98,28300.0,51.1999,51.2347,51.1999,51.1999,28300.0
2013-09-16 15:10:00,58.99,59.01,58.96,58.98,29300.0,51.2086,51.226,51.1826,51.1999,29300.0
2013-09-16 15:20:00,58.98,59.01,58.84,58.84,45200.0,51.1999,51.226,51.0784,51.0784,45200.0
2013-09-16 15:30:00,58.84,58.93,58.83,58.86,44700.0,51.0784,51.1565,51.0697,51.0958,44700.0
2013-09-16 15:40:00,58.87,58.92,58.77,58.78,68100.0,51.1045,51.1479,51.0176,51.0263,68100.0
2013-09-16 15:50:00,58.78,58.85,58.75,58.82,143000.0,51.0263,51.0871,51.0003,51.061,143000.0
2013-09-17 09:30:00,58.97,59.4,58.92,59.34,13900.0,51.1913,51.5645,51.1479,51.5125,13900.0
2013-09-17 09:40:00,59.34,59.37,59.08,59.15,16200.0,51.5125,51.5385,51.2868,51.3475,16200.0
2013-09-17 09:50:00,59.15,59.28,59.14,59.25,65600.0,51.3475,51.4604,51.3388,51.4343,65600.0
2013-09-17 10:00:00,59.23,59.33,59.23,59.28,64500.0,51.417,51.5038,51.417,51.4604,64500.0
2013-09-17 10:10:00,59.3,59.55,59.3,59.54,31800.0,51.4777,51.6948,51.4777,51.6861,31800.0
2013-09-17 10:20:00,59.54,59.55,59.35,59.36,21200.0,51.6861,51.6948,51.5211,51.5298,21200.0
2013-09-17 10:30:00,59.37,59.41,59.32,59.35,21700.0,51.5385,51.5732,51.4951,51.5211,21700.0
2013-09-17 10:40:00,59.35,59.37,59.18,59.23,110800.0,51.5211,51.5385,51.3736,51.417,110800.0
2013-09-17 10:50:00,59.22,59.34,59.22,59.34,22500.0,51.4083,51.5125,51.4083,51.5125,22500.0
2013-09-17 11:00:00,59.34,59.34,59.22,59.27,30200.0,51.5125,51.5125,51.4083,51.4517,30200.0
2013-09-17 11:10:00,59.27,59.27,59.19,59.2,31100.0,51.4517,51.4517,51.3822,51.3909,31100.0
2013-09-17 11:20:00,59.2,59.2,59.13,59.15,111100.0,51.3909,51.3909,51.3302,51.3475,111100.0
2013-09-17 11:30:00,59.15,59.22,59.13,59.14,14400.0,51.3475,51.4083,51.3302,51.3388,14400.0
2013-09-17 11:40:00,59.14,59.2,59.11,59.2,13900.0,51.3388,51.3909,51.3128,51.3909,13900.0
2013-09-17 11:50:00,59.19,59.22,59.18,59.2,47300.0,51.3822,51.4083,51.3736,51.3909,47300.0
2013-09-17 12:00:00,59.21,59.34,59.2,59.3,20500.0,51.3996,51.5125,51.3909,51.4777,20500.0
2013-09-17 12:10:00,59.3,59.41,59.29,59.4,17800.0,51.4777,51.5732,51.469,51.5645,17800.0
2013-09-17 12:20:00,59.39,59.4,59.37,59.4,15800.0,51.5559,51.5645,51.5385,51.5645,15800.0
2013-09-17 12:30:00,59.4,59.42,59.38,59.38,21800.0,51.5645,51.5819,51.5472,51.5472,21800.0
2013-09-17 12:40:00,59.37,59.39,59.36,59.36,14300.0,51.5385,51.5559,51.5298,51.5298,14300.0
2013-09-17 12:50:00,59.37,59.37,59.3,59.32,24400.0,51.5385,51.5385,51.4777,51.4951,24400.0
2013-09-17 13:00:00,59.32,59.33,59.23,59.23,16500.0,51.4951,51.5038,51.417,51.417,16500.0
2013-09-17 13:10:00,59.22,59.27,59.22,59.24,10100.0,51.4083,51.4517,51.4083,51.4256,10100.0
2013-09-17 13:20:00,59.23,59.25,59.16,59.19,21900.0,51.417,51.4343,51.3562,51.3822,21900.0
2013-09-17 13:30:00,59.2,59.2,59.15,59.19,14700.0,51.3909,51.3909,51.3475,51.3822,14700.0
2013-09-17 13:40:00,59.2,59.28,59.2,59.24,11700.0,51.3909,51.4604,51.3909,51.4256,11700.0
2013-09-17 13:50:00,59.24,59.27,59.19,59.22,52500.0,51.4256,51.4517,51.3822,51.4083,52500.0
2013-09-17 14:00:00,59.21,59.22,59.18,59.2,47600.0,51.3996,51.4083,51.3736,51.3909,47600.0
2013-09-17 14:10:00,59.2,59.31,59.2,59.29,35400.0,51.3909,51.4864,51.3909,51.469,35400.0
2013-09-17 14:20:00,59.29,59.3,59.25,59.27,32300.0,51.469,51.4777,51.4343,51.4517,32300.0
2013-09-17 14:30:00,59.27,59.27,59.2,59.21,51600.0,51.4517,51.4517,51.3909,51.3996,51600.0
2013-09-17 14:40:00,59.21,59.3,59.19,59.3,73900.0,51.3996,51.4777,51.3822,51.4777,73900.0
2013-09-17 14:50:00,59.3,59.31,59.26,59.27,37100.0,51.4777,51.4864,51.443,51.4517,37100.0
2013-09-17 15:00:00,59.27,59.33,59.27,59.33,59000.0,51.4517,51.5038,51.4517,51.5038,59000.0
2013-09-17 15:10:00,59.34,59.34,59.28,59.28,64400.0,51.5125,51.5125,51.4604,51.4604,64400.0
2013-09-17 15:20:00,59.29,59.31,59.25,59.29,69500.0,51.469,51.4864,51.4343,51.469,69500.0
2013-09-17 15:30:00,59.29,59.32,59.25,59.3,71200.0,51.469,51.4951,51.4343,51.4777,71200.0
2013-09-17 15:40:00,59.3,59.3,59.24,59.24,96500.0,51.4777,51.4777,51.4256,51.4256,96500.0
2013-09-17 15:50:00,59.25,59.36,59.24,59.36,176900.0,51.4343,51.5298,51.4256,51.5298,176900.0
2013-09-18 09:30:00,59.25,59.45,59.16,59.29,23900.0,51.4343,51.6079,51.3562,51.469,23900.0
2013-09-18 09:40:00,59.28,59.36,59.24,59.35,40100.0,51.4604,51.5298,51.4256,51.5211,40100.0
2013-09-18 09:50:00,59.34,59.44,59.34,59.4,29100.0,51.5125,51.5993,51.5125,51.5645,29100.0
2013-09-18 10:00:00,59.4,59.43,59.35,59.38,21500.0,51.5645,51.5906,51.5211,51.5472,21500.0
2013-09-18 10:10:00,59.38,59.4,59.27,59.27,33200.0,51.5472,51.5645,51.4517,51.4517,33200.0
2013-09-18 10:20:00,59.25,59.25,59.16,59.2,13000.0,51.4343,51.4343,51.3562,51.3909,13000.0
2013-09-18 10:30:00,59.21,59.27,59.2,59.2,25900.0,51.3996,51.4517,51.3909,51.3909,25900.0
2013-09-18 10:40:00,59.2,59.23,59.15,59.16,19700.0,51.3909,51.417,51.3475,51.3562,19700.0
2013-09-18 10:50:00,59.17,59.2,59.1,59.1,52300.0,51.3649,51.3909,51.3041,51.3041,52300.0
2013-09-18 11:00:00,59.1,59.11,58.93,58.96,48700.0,51.3041,51.3128,51.1565,51.1826,48700.0
2013-09-18 11:10:00,58.96,59.05,58.96,59.02,15200.0,51.1826,51.2607,51.1826,51.2347,15200.0
2013-09-18 11:20:00,59.02,59.05,58.96,59.03,27000.0,51.2347,51.2607,51.1826,51.2433,27000.0
2013-09-18 11:30:00,59.03,59.08,59.03,59.03,19700.0,51.2433,51.2868,51.2433,51.2433,19700.0
2013-09-18 11:40:00,59.03,59.05,58.99,59.05,10200.0,51.2433,51.2607,51.2086,51.2607,10200.0
2013-09-18 11:50:00,59.05,59.05,58.98,58.98,15500.0,51.2607,51.2607,51.1999,51.1999,15500.0
2013-09-18 12:00:00,58.98,59.04,58.98,58.98,24700.0,51.1999,51.252,51.1999,51.1999,24700.0
2013-09-18 12:10:00,58.97,59.01,58.95,58.99,10700.0,51.1913,51.226,51.1739,51.2086,10700.0
2013-09-18 12:20:00,59.0,59.09,58.97,58.98,24600.0,51.2173,51.2954,51.1913,51.1999,24600.0
2013-09-18 12:30:00,58.98,59.03,58.98,59.0,20800.0,51.1999,51.2433,51.1999,51.2173,20800.0
2013-09-18 12:40:00,59.0,59.01,58.9,58.98,25200.0,51.2173,51.226,51.1305,51.1999,25200.0
2013-09-18 12:50:00,58.98,59.0,58.97,58.98,19400.0,51.1999,51.2173,51.1913,51.1999,19400.0
2013-09-18 13:00:00,58.97,58.98,58.91,58.98,17000.0,51.1913,51.1999,51.1392,51.1999,17000.0
2013-09-18 13:10:00,58.98,58.99,58.95,58.95,30700.0,51.1999,51.2086,51.1739,51.1739,30700.0
2013-09-18 13:20:00,58.95,58.96,58.93,58.94,14500.0,51.1739,51.1826,51.1565,51.1652,14500.0
2013-09-18 13:30:00,58.93,58.96,58.9,58.91,12900.0,51.1565,51.1826,51.1305,51.1392,12900.0
2013-09-18 13:40:00,58.9,58.99,58.9,58.96,21100.0,51.1305,51.2086,51.1305,51.1826,21100.0
2013-09-18 13:50:00,58.96,58.98,58.92,58.92,21900.0,51.1826,51.1999,51.1479,51.1479,21900.0
2013-09-18 14:00:00,58.92,59.63,58.92,59.6,74300.0,51.1479,51.7642,51.1479,51.7382,74300.0
2013-09-18 14:10:00,59.61,59.81,59.49,59.5,55100.0,51.7468,51.9205,51.6427,51.6513,55100.0
2013-09-18 14:20:00,59.51,59.62,59.44,59.46,76300.0,51.66,51.7555,51.5993,51.6166,76300.0
2013-09-18 14:30:00,59.46,59.46,59.3,59.31,52300.0,51.6166,51.6166,51.4777,51.4864,52300.0
2013-09-18 14:40:00,59.31,59.38,59.16,59.38,72600.0,51.4864,51.5472,51.3562,51.5472,72600.0
2013-09-18 14:50:00,59.39,59.52,59.37,59.52,47000.0,51.5559,51.6687,51.5385,51.6687,47000.0
2013-09-18 15:00:00,59.51,59.65,59.5,59.51,59900.0,51.66,51.7816,51.6513,51.66,59900.0
2013-09-18 15:10:00,59.52,59.6,59.51,59.54,31100.0,51.6687,51.7382,51.66,51.6861,31100.0
2013-09-18 15:20:00,59.54,59.59,59.53,59.54,38500.0,51.6861,51.7295,51.6774,51.6861,38500.0
2013-09-18 15:30:00,59.55,59.63,59.51,59.63,63100.0,51.6948,51.7642,51.66,51.7642,63100.0
2013-09-18 15:40:00,59.63,59.63,59.54,59.55,80700.0,51.7642,51.7642,51.6861,51.6948,80700.0
2013-09-18 15:50:00,59.55,59.67,59.52,59.66,133900.0,51.6948,51.7989,51.6687,51.7902,133900.0
2013-09-19 09:30:00,59.92,59.92,59.71,59.8,38000.0,52.0159,52.0159,51.8336,51.9118,38000.0
2013-09-19 09:40:00,59.78,59.79,59.44,59.62,34400.0,51.8944,51.9031,51.5993,51.7555,34400.0
2013-09-19 09:50:00,59.65,59.8,59.56,59.8,23900.0,51.7816,51.9118,51.7034,51.9118,23900.0
2013-09-19 10:00:00,59.83,59.83,59.48,59.52,33000.0,51.9378,51.9378,51.634,51.6687,33000.0
2013-09-19 10:10:00,59.53,59.53,59.4,59.43,27700.0,51.6774,51.6774,51.5645,51.5906,27700.0
2013-09-19 10:20:00,59.43,59.59,59.37,59.37,38400.0,51.5906,51.7295,51.5385,51.5385,38400.0
2013-09-19 10:30:00,59.37,59.37,59.2,59.2,36800.0,51.5385,51.5385,51.3909,51.3909,36800.0
2013-09-19 10:40:00,59.22,59.34,59.2,59.27,17900.0,51.4083,51.5125,51.3909,51.4517,17900.0
2013-09-19 10:50:00,59.25,59.25,59.09,59.13,26700.0,51.4343,51.4343,51.2954,51.3302,26700.0
2013-09-19 11:00:00,59.14,59.29,59.13,59.2,15000.0,51.3388,51.469,51.3302,51.3909,15000.0
2013-09-19 11:10:00,59.2,59.22,59.09,59.22,18600.0,51.3909,51.4083,51.2954,51.4083,18600.0
2013-09-19 11:20:00,59.23,59.25,59.11,59.17,18800.0,51.417,51.4343,51.3128,51.3649,18800.0
2013-09-19 11:30:00,59.18,59.23,59.08,59.18,17000.0,51.3736,51.417,51.2868,51.3736,17000.0
2013-09-19 11:40:00,59.18,59.28,59.17,59.24,11200.0,51.3736,51.4604,51.3649,51.4256,11200.0
2013-09-19 11:50:00,59.24,59.26,59.17,59.23,13800.0,51.4256,51.443,51.3649,51.417,13800.0
2013-09-19 12:00:00,59.23,59.31,59.23,59.26,17900.0,51.417,51.4864,51.417,51.443,17900.0
2013-09-19 12:10:00,59.26,59.29,59.19,59.19,10500.0,51.443,51.469,51.3822,51.3822,10500.0
2013-09-19 12:20:00,59.2,59.28,59.19,59.28,17900.0,51.3909,51.4604,51.3822,51.4604,17900.0
2013-09-19 12:30:00,59.27,59.27,59.2,59.2,13200.0,51.4517,51.4517,51.3909,51.3909,13200.0
2013-09-19 12:40:00,59.2,59.21,59.14,59.14,15600.0,51.3909,51.3996,51.3388,51.3388,15600.0
2013-09-19 12:50:00,59.13,59.19,59.12,59.13,8500.0,51.3302,51.3822,51.3215,51.3302,8500.0
2013-09-19 13:00:00,59.12,59.22,59.08,59.13,23400.0,51.3215,51.4083,51.2868,51.3302,23400.0
2013-09-19 13:10:00,59.1,59.14,59.06,59.06,22100.0,51.3041,51.3388,51.2694,51.2694,22100.0
2013-09-19 13:20:00,59.05,59.08,58.98,58.98,29600.0,51.2607,51.2868,51.1999,51.1999,29600.0
2013-09-19 13:30:00,58.98,58.98,58.9,58.91,26000.0,51.1999,51.1999,51.1305,51.1392,26000.0
2013-09-19 13:40:00,58.91,58.93,58.87,58.87,21700.0,51.1392,51.1565,51.1045,51.1045,21700.0
2013-09-19 13:50:00,58.88,58.92,58.8,58.81,20400.0,51.1131,51.1479,51.0437,51.0524,20400.0
2013-09-19 14:00:00,58.81,58.86,58.78,58.79,25200.0,51.0524,51.0958,51.0263,51.035,25200.0
2013-09-19 14:10:00,58.79,59.0,58.79,59.0,37500.0,51.035,51.2173,51.035,51.2173,37500.0
2013-09-19 14:20:00,58.99,58.99,58.77,58.78,40000.0,51.2086,51.2086,51.0176,51.0263,40000.0
2013-09-19 14:30:00,58.78,58.87,58.77,58.82,32100.0,51.0263,51.1045,51.0176,51.061,32100.0
2013-09-19 14:40:00,58.82,58.85,58.78,58.81,31200.0,51.061,51.0871,51.0263,51.0524,31200.0
2013-09-19 14:50:00,58.82,58.83,58.78,58.79,27600.0,51.061,51.0697,51.0263,51.035,27600.0
2013-09-19 15:00:00,58.8,58.9,58.79,58.87,33700.0,51.0437,51.1305,51.035,51.1045,33700.0
2013-09-19 15:10:00,58.87,58.89,58.79,58.83,102700.0,51.1045,51.1218,51.035,51.0697,102700.0
2013-09-19 15:20:00,58.83,58.84,58.78,58.81,58500.0,51.0697,51.0784,51.0263,51.0524,58500.0
2013-09-19 15:30:00,58.81,58.83,58.78,58.78,73400.0,51.0524,51.0697,51.0263,51.0263,73400.0
2013-09-19 15:40:00,58.79,58.79,58.73,58.74,77900.0,51.035,51.035,50.9829,50.9916,77900.0
2013-09-19 15:50:00,58.73,58.75,58.67,58.67,122500.0,50.9829,51.0003,50.9308,50.9308,122500.0
2013-09-20 09:30:00,58.51,58.63,58.45,58.61,218700.0,50.7919,50.8961,50.7399,50.8787,218700.0
2013-09-20 09:40:00,58.63,58.63,58.34,58.35,38700.0,50.8961,50.8961,50.6444,50.653,38700.0
2013-09-20 09:50:00,58.36,58.61,58.36,58.57,29300.0,50.6617,50.8787,50.6617,50.844,29300.0
2013-09-20 10:00:00,58.58,58.71,58.57,58.63,33300.0,50.8527,50.9656,50.844,50.8961,33300.0
2013-09-20 10:10:00,58.64,58.68,58.58,58.64,22500.0,50.9048,50.9395,50.8527,50.9048,22500.0
2013-09-20 10:20:00,58.64,58.73,58.64,58.69,28900.0,50.9048,50.9829,50.9048,50.9482,28900.0
2013-09-20 10:30:00,58.68,58.69,58.64,58.67,26500.0,50.9395,50.9482,50.9048,50.9308,26500.0
2013-09-20 10:40:00,58.67,58.67,58.52,58.55,26500.0,50.9308,50.9308,50.8006,50.8267,26500.0
2013-09-20 10:50:00,58.54,58.56,58.48,58.51,28600.0,50.818,50.8353,50.7659,50.7919,28600.0
2013-09-20 11:00:00,58.52,58.55,58.29,58.36,27600.0,50.8006,50.8267,50.601,50.6617,27600.0
2013-09-20 11:10:00,58.36,58.36,58.19,58.22,24800.0,50.6617,50.6617,50.5142,50.5402,24800.0
2013-09-20 11:20:00,58.21,58.21,58.14,58.16,24800.0,50.5315,50.5315,50.4707,50.4881,24800.0
2013-09-20 11:30:00,58.16,58.24,58.08,58.09,31000.0,50.4881,50.5576,50.4187,50.4273,31000.0
2013-09-20 11:40:00,58.1,58.11,57.96,58.05,34300.0,50.436,50.4447,50.3145,50.3926,34300.0
2013-09-20 11:50:00,58.05,58.12,57.92,57.94,24600.0,50.3926,50.4534,50.2798,50.2971,24600.0
2013-09-20 12:00:00,57.93,58.05,57.93,58.03,21800.0,50.2884,50.3926,50.2884,50.3753,21800.0
2013-09-20 12:10:00,58.03,58.13,58.03,58.08,30900.0,50.3753,50.4621,50.3753,50.4187,30900.0
2013-09-20 12:20:00,58.08,58.09,57.97,58.02,35000.0,50.4187,50.4273,50.3232,50.3666,35000.0
2013-09-20 12:30:00,58.02,58.07,57.99,58.01,22400.0,50.3666,50.41,50.3405,50.3579,22400.0
2013-09-20 12:40:00,58.0,58.0,57.85,57.85,34100.0,50.3492,50.3492,50.219,50.219,34100.0
2013-09-20 12:50:00,57.85,57.94,57.85,57.91,19400.0,50.219,50.2971,50.219,50.2711,19400.0
2013-09-20 13:00:00,57.91,58.01,57.91,57.99,11800.0,50.2711,50.3579,50.2711,50.3405,11800.0
2013-09-20 13:10:00,57.99,58.0,57.79,57.84,36700.0,50.3405,50.3492,50.1669,50.2103,36700.0
2013-09-20 13:20:00,57.83,57.91,57.83,57.87,50800.0,50.2016,50.2711,50.2016,50.2364,50800.0
2013-09-20 13:30:00,57.88,57.92,57.85,57.86,42400.0,50.245,50.2798,50.219,50.2277,42400.0
2013-09-20 13:40:00,57.86,57.86,57.68,57.76,112800.0,50.2277,50.2277,50.0714,50.1409,112800.0
2013-09-20 13:50:00,57.75,57.9,57.69,57.74,52400.0,50.1322,50.2624,50.0801,50.1235,52400.0
2013-09-20 14:00:00,57.75,57.78,57.68,57.71,27500.0,50.1322,50.1582,50.0714,50.0975,27500.0
2013-09-20 14:10:00,57.71,57.71,57.52,57.54,57900.0,50.0975,50.0975,49.9325,49.9499,57900.0
2013-09-20 14:20:00,57.55,57.57,57.48,57.55,56300.0,49.9586,49.9759,49.8978,49.9586,56300.0
2013-09-20 14:30:00,57.55,57.57,57.42,57.45,45200.0,49.9586,49.9759,49.8457,49.8718,45200.0
2013-09-20 14:40:00,57.45,57.45,57.31,57.34,79300.0,49.8718,49.8718,49.7502,49.7763,79300.0
2013-09-20 14:50:00,57.34,57.46,57.31,57.39,91400.0,49.7763,49.8804,49.7502,49.8197,91400.0
2013-09-20 15:00:00,57.38,57.39,57.26,57.27,46900.0,49.811,49.8197,49.7068,49.7155,46900.0
2013-09-20 15:10:00,57.26,57.27,57.09,57.14,118000.0,49.7068,49.7155,49.5593,49.6027,118000.0
2013-09-20 15:20:00,57.14,57.19,57.07,57.17,99700.0,49.6027,49.6461,49.5419,49.6287,99700.0
2013-09-20 15:30:00,57.17,57.45,57.15,57.45,116400.0,49.6287,49.8718,49.6113,49.8718,116400.0
2013-09-20 15:40:00,57.44,57.5,57.24,57.29,194300.0,49.8631,49.9152,49.6895,49.7329,194300.0
2013-09-20 15:50:00,57.29,57.33,57.27,57.27,262400.0,49.7329,49.7676,49.7155,49.7155,262400.0
2013-09-23 09:30:00,57.26,57.26,56.89,56.91,29300.0,49.7068,49.7068,49.3856,49.403,29300.0
2013-09-23 09:40:00,56.93,57.22,56.93,57.2,22100.0,49.4204,49.6721,49.4204,49.6547,22100.0
2013-09-23 09:50:00,57.23,57.23,56.92,57.0,68300.0,49.6808,49.6808,49.4117,49.4811,68300.0
2013-09-23 10:00:00,57.03,57.04,56.88,56.97,52200.0,49.5072,49.5158,49.377,49.4551,52200.0
2013-09-23 10:10:00,56.98,57.17,56.97,57.17,46300.0,49.4638,49.6287,49.4551,49.6287,46300.0
2013-09-23 10:20:00,57.18,57.31,57.18,57.24,42900.0,49.6374,49.7502,49.6374,49.6895,42900.0
2013-09-23 10:30:00,57.23,57.33,57.16,57.26,36600.0,49.6808,49.7676,49.62,49.7068,36600.0
2013-09-23 10:40:00,57.25,57.28,57.19,57.21,43300.0,49.6981,49.7242,49.6461,49.6634,43300.0
2013-09-23 10:50:00,57.22,57.23,57.01,57.03,27800.0,49.6721,49.6808,49.4898,49.5072,27800.0
2013-09-23 11:00:00,57.04,57.08,56.91,56.92,34800.0,49.5158,49.5506,49.403,49.4117,34800.0
2013-09-23 11:10:00,56.93,57.02,56.78,56.94,31200.0,49.4204,49.4985,49.2901,49.429,31200.0
2013-09-23 11:20:00,56.95,57.01,56.87,56.89,27900.0,49.4377,49.4898,49.3683,49.3856,27900.0
2013-09-23 11:30:00,56.89,57.01,56.89,56.98,17200.0,49.3856,49.4898,49.3856,49.4638,17200.0
2013-09-23 11:40:00,56.99,57.05,56.97,57.02,83700.0,49.4724,49.5245,49.4551,49.4985,83700.0
2013-09-23 11:50:00,57.02,57.15,57.0,57.08,16900.0,49.4985,49.6113,49.4811,49.5506,16900.0
2013-09-23 12:00:00,57.09,57.14,57.08,57.11,18200.0,49.5593,49.6027,49.5506,49.5766,18200.0
2013-09-23 12:10:00,57.11,57.14,57.1,57.1,22600.0,49.5766,49.6027,49.5679,49.5679,22600.0
2013-09-23 12:20:00,57.12,57.24,57.12,57.23,19000.0,49.5853,49.6895,49.5853,49.6808,19000.0
2013-09-23 12:30:00,57.23,57.25,57.18,57.23,21300.0,49.6808,49.6981,49.6374,49.6808,21300.0
2013-09-23 12:40:00,57.24,57.25,57.19,57.21,17900.0,49.6895,49.6981,49.6461,49.6634,17900.0
2013-09-23 12:50:00,57.22,57.41,57.22,57.41,24100.0,49.6721,49.837,49.6721,49.837,24100.0
2013-09-23 13:00:00,57.41,57.43,57.31,57.39,25800.0,49.837,49.8544,49.7502,49.8197,25800.0
2013-09-23 13:10:00,57.38,57.42,57.34,57.42,19900.0,49.811,49.8457,49.7763,49.8457,19900.0
2013-09-23 13:20:00,57.42,57.47,57.38,57.44,16700.0,49.8457,49.8891,49.811,49.8631,16700.0
2013-09-23 13:30:00,57.45,57.53,57.42,57.42,16400.0,49.8718,49.9412,49.8457,49.8457,16400.0
2013-09-23 13:40:00,57.43,57.49,57.43,57.46,20200.0,49.8544,49.9065,49.8544,49.8804,20200.0
2013-09-23 13:50:00,57.47,57.47,57.4,57.43,21600.0,49.8891,49.8891,49.8284,49.8544,21600.0
2013-09-23 14:00:00,57.44,57.48,57.42,57.47,24600.0,49.8631,49.8978,49.8457,49.8891,24600.0
2013-09-23 14:10:00,57.46,57.47,57.43,57.46,13500.0,49.8804,49.8891,49.8544,49.8804,13500.0
2013-09-23 14:20:00,57.47,57.49,57.42,57.43,25900.0,49.8891,49.9065,49.8457,49.8544,25900.0
2013-09-23 14:30:00,57.42,57.5,57.41,57.47,48200.0,49.8457,49.9152,49.837,49.8891,48200.0
2013-09-23 14:40:00,57.48,57.5,57.42,57.45,22300.0,49.8978,49.9152,49.8457,49.8718,22300.0
2013-09-23 14:50:00,57.45,57.57,57.45,57.56,37200.0,49.8718,49.9759,49.8718,49.9673,37200.0
2013-09-23 15:00:00,57.56,57.56,57.47,57.54,37500.0,49.9673,49.9673,49.8891,49.9499,37500.0
2013-09-23 15:10:00,57.57,57.68,57.55,57.67,31600.0,49.9759,50.0714,49.9586,50.0627,31600.0
2013-09-23 15:20:00,57.67,57.68,57.47,57.49,41200.0,50.0627,50.0714,49.8891,49.9065,41200.0
2013-09-23 15:30:00,57.49,57.52,57.47,57.5,44600.0,49.9065,49.9325,49.8891,49.9152,44600.0
2013-09-23 15:40:00,57.49,57.54,57.47,57.53,53100.0,49.9065,49.9499,49.8891,49.9412,53100.0
2013-09-23 15:50:00,57.53,57.55,57.46,57.48,95200.0,49.9412,49.9586,49.8804,49.8978,95200.0
2013-09-24 09:30:00,57.5,57.58,57.07,57.41,25000.0,49.9152,49.9846,49.5419,49.837,25000.0
2013-09-24 09:40:00,57.43,57.68,57.33,57.65,20100.0,49.8544,50.0714,49.7676,50.0454,20100.0
2013-09-24 09:50:00,57.67,57.73,57.6,57.69,20600.0,50.0627,50.1148,50.002,50.0801,20600.0
2013-09-24 10:00:00,57.68,57.68,57.51,57.55,26000.0,50.0714,50.0714,49.9238,49.9586,26000.0
2013-09-24 10:10:00,57.55,57.6,57.5,57.6,17600.0,49.9586,50.002,49.9152,50.002,17600.0
2013-09-24 10:20:00,57.6,57.73,57.54,57.73,16100.0,50.002,50.1148,49.9499,50.1148,16100.0
2013-09-24 10:30:00,57.74,57.95,57.68,57.89,26600.0,50.1235,50.3058,50.0714,50.2537,26600.0
2013-09-24 10:40:00,57.87,58.07,57.83,57.97,31600.0,50.2364,50.41,50.2016,50.3232,31600.0
2013-09-24 10:50:00,57.97,58.08,57.94,57.96,27200.0,50.3232,50.4187,50.2971,50.3145,27200.0
2013-09-24 11:00:00,57.96,57.99,57.81,57.81,43300.0,50.3145,50.3405,50.1843,50.1843,43300.0
2013-09-24 11:10:00,57.8,57.82,57.77,57.81,26500.0,50.1756,50.193,50.1496,50.1843,26500.0
2013-09-24 11:20:00,57.81,57.81,57.69,57.69,18900.0,50.1843,50.1843,50.0801,50.0801,18900.0
2013-09-24 11:30:00,57.69,57.77,57.66,57.74,33700.0,50.0801,50.1496,50.0541,50.1235,33700.0
2013-09-24 11:40:00,57.75,57.75,57.67,57.68,17500.0,50.1322,50.1322,50.0627,50.0714,17500.0
2013-09-24 11:50:00,57.68,57.72,57.66,57.72,18700.0,50.0714,50.1061,50.0541,50.1061,18700.0
2013-09-24 12:00:00,57.73,57.78,57.61,57.62,13400.0,50.1148,50.1582,50.0107,50.0193,13400.0
2013-09-24 12:10:00,57.62,57.66,57.57,57.66,15700.0,50.0193,50.0541,49.9759,50.0541,15700.0
2013-09-24 12:20:00,57.67,57.74,57.67,57.73,14100.0,50.0627,50.1235,50.0627,50.1148,14100.0
2013-09-24 12:30:00,57.73,57.76,57.72,57.74,15500.0,50.1148,50.1409,50.1061,50.1235,15500.0
2013-09-24 12:40:00,57.74,57.89,57.74,57.86,12500.0,50.1235,50.2537,50.1235,50.2277,12500.0
2013-09-24 12:50:00,57.85,57.85,57.79,57.79,12400.0,50.219,50.219,50.1669,50.1669,12400.0
2013-09-24 13:00:00,57.79,57.85,57.79,57.8,14700.0,50.1669,50.219,50.1669,50.1756,14700.0
2013-09-24 13:10:00,57.8,57.86,57.78,57.78,16600.0,50.1756,50.2277,50.1582,50.1582,16600.0
2013-09-24 13:20:00,57.78,57.8,57.77,57.78,13900.0,50.1582,50.1756,50.1496,50.1582,13900.0
2013-09-24 13:30:00,57.78,57.9,57.78,57.89,20600.0,50.1582,50.2624,50.1582,50.2537,20600.0
2013-09-24 13:40:00,57.89,57.98,57.87,57.98,15700.0,50.2537,50.3319,50.2364,50.3319,15700.0
2013-09-24 13:50:00,57.97,57.98,57.95,57.97,17700.0,50.3232,50.3319,50.3058,50.3232,17700.0
2013-09-24 14:00:00,57.96,57.98,57.89,57.9,7900.0,50.3145,50.3319,50.2537,50.2624,7900.0
2013-09-24 14:10:00,57.9,57.9,57.77,57.79,17600.0,50.2624,50.2624,50.1496,50.1669,17600.0
2013-09-24 14:20:00,57.78,57.78,57.69,57.69,22300.0,50.1582,50.1582,50.0801,50.0801,22300.0
2013-09-24 14:30:00,57.69,57.76,57.66,57.69,29400.0,50.0801,50.1409,50.0541,50.0801,29400.0
2013-09-24 14:40:00,57.69,57.7,57.63,57.63,22700.0,50.0801,50.0888,50.028,50.028,22700.0
2013-09-24 14:50:00,57.63,57.64,57.58,57.59,18600.0,50.028,50.0367,49.9846,49.9933,18600.0
2013-09-24 15:00:00,57.58,57.58,57.53,57.57,19900.0,49.9846,49.9846,49.9412,49.9759,19900.0
2013-09-24 15:10:00,57.56,57.69,57.56,57.63,43300.0,49.9673,50.0801,49.9673,50.028,43300.0
2013-09-24 15:20:00,57.63,57.68,57.57,57.57,32100.0,50.028,50.0714,49.9759,49.9759,32100.0
2013-09-24 15:30:00,57.56,57.57,57.48,57.48,43500.0,49.9673,49.9759,49.8978,49.8978,43500.0
2013-09-24 15:40:00,57.48,57.51,57.37,57.39,127700.0,49.8978,49.9238,49.8023,49.8197,127700.0
2013-09-24 15:50:00,57.4,57.42,57.35,57.4,113500.0,49.8284,49.8457,49.785,49.8284,113500.0
2013-09-25 09:30:00,57.53,57.7,57.53,57.63,7700.0,49.9412,50.0888,49.9412,50.028,7700.0
2013-09-25 09:40:00,57.59,57.59,57.29,57.5,9600.0,49.9933,49.9933,49.7329,49.9152,9600.0
2013-09-25 09:50:00,57.5,57.68,57.45,57.63,24000.0,49.9152,50.0714,49.8718,50.028,24000.0
2013-09-25 10:00:00,57.63,57.67,57.6,57.6,33300.0,50.028,50.0627,50.002,50.002,33300.0
2013-09-25 10:10:00,57.61,57.63,57.55,57.55,27400.0,50.0107,50.028,49.9586,49.9586,27400.0
2013-09-25 10:20:00,57.57,57.57,57.47,57.57,15000.0,49.9759,49.9759,49.8891,49.9759,15000.0
2013-09-25 10:30:00,57.57,57.71,57.55,57.71,18600.0,49.9759,50.0975,49.9586,50.0975,18600.0
2013-09-25 10:40:00,57.72,57.77,57.66,57.67,17000.0,50.1061,50.1496,50.0541,50.0627,17000.0
2013-09-25 10:50:00,57.65,57.72,57.65,57.67,9200.0,50.0454,50.1061,50.0454,50.0627,9200.0
2013-09-25 11:00:00,57.68,57.71,57.55,57.56,33100.0,50.0714,50.0975,49.9586,49.9673,33100.0
2013-09-25 11:10:00,57.56,57.62,57.51,57.62,32200.0,49.9673,50.0193,49.9238,50.0193,32200.0
2013-09-25 11:20:00,57.62,57.65,57.54,57.58,25500.0,50.0193,50.0454,49.9499,49.9846,25500.0
2013-09-25 11:30:00,57.6,57.6,57.52,57.56,9600.0,50.002,50.002,49.9325,49.9673,9600.0
2013-09-25 11:40:00,57.56,57.58,57.5,57.53,10300.0,49.9673,49.9846,49.9152,49.9412,10300.0
2013-09-25 11:50:00,57.55,57.58,57.54,57.55,12100.0,49.9586,49.9846,49.9499,49.9586,12100.0
2013-09-25 12:00:00,57.54,57.54,57.47,57.51,7600.0,49.9499,49.9499,49.8891,49.9238,7600.0
2013-09-25 12:10:00,57.5,57.52,57.46,57.51,8100.0,49.9152,49.9325,49.8804,49.9238,8100.0
2013-09-25 12:20:00,57.51,57.51,57.34,57.44,31500.0,49.9238,49.9238,49.7763,49.8631,31500.0
2013-09-25 12:30:00,57.44,57.47,57.42,57.44,16000.0,49.8631,49.8891,49.8457,49.8631,16000.0
2013-09-25 12:40:00,57.44,57.47,57.34,57.46,12200.0,49.8631,49.8891,49.7763,49.8804,12200.0
2013-09-25 12:50:00,57.47,57.65,57.42,57.61,21100.0,49.8891,50.0454,49.8457,50.0107,21100.0
2013-09-25 13:00:00,57.59,57.75,57.57,57.71,63700.0,49.9933,50.1322,49.9759,50.0975,63700.0
2013-09-25 13:10:00,57.7,57.71,57.66,57.66,12900.0,50.0888,50.0975,50.0541,50.0541,12900.0
2013-09-25 13:20:00,57.66,57.69,57.59,57.6,25800.0,50.0541,50.0801,49.9933,50.002,25800.0
2013-09-25 13:30:00,57.58,57.59,57.39,57.4,21700.0,49.9846,49.9933,49.8197,49.8284,21700.0
2013-09-25 13:40:00,57.39,57.48,57.38,57.46,9600.0,49.8197,49.8978,49.811,49.8804,9600.0
2013-09-25 13:50:00,57.46,57.56,57.36,57.54,22900.0,49.8804,49.9673,49.7936,49.9499,22900.0
2013-09-25 14:00:00,57.52,57.62,57.52,57.56,13200.0,49.9325,50.0193,49.9325,49.9673,13200.0
2013-09-25 14:10:00,57.56,57.67,57.51,57.63,13000.0,49.9673,50.0627,49.9238,50.028,13000.0
2013-09-25 14:20:00,57.64,57.66,57.61,57.61,9300.0,50.0367,50.0541,50.0107,50.0107,9300.0
2013-09-25 14:30:00,57.6,57.62,57.59,57.61,7300.0,50.002,50.0193,49.9933,50.0107,7300.0
2013-09-25 14:40:00,57.64,57.66,57.6,57.64,12100.0,50.0367,50.0541,50.002,50.0367,12100.0
2013-09-25 14:50:00,57.63,57.65,57.6,57.6,8200.0,50.028,50.0454,50.002,50.002,8200.0
2013-09-25 15:00:00,57.6,57.66,57.57,57.65,14700.0,50.002,50.0541,49.9759,50.0454,14700.0
2013-09-25 15:10:00,57.66,57.7,57.61,57.62,18500.0,50.0541,50.0888,50.0107,50.0193,18500.0
2013-09-25 15:20:00,57.61,57.65,57.53,57.54,30200.0,50.0107,50.0454,49.9412,49.9499,30200.0
2013-09-25 15:30:00,57.55,57.56,57.45,57.47,49400.0,49.9586,49.9673,49.8718,49.8891,49400.0
2013-09-25 15:40:00,57.47,57.5,57.44,57.5,38400.0,49.8891,49.9152,49.8631,49.9152,38400.0
2013-09-25 15:50:00,57.49,57.55,57.47,57.47,102800.0,49.9065,49.9586,49.8891,49.8891,102800.0
2013-09-26 09:30:00,57.54,57.94,57.54,57.81,14300.0,49.9499,50.2971,49.9499,50.1843,14300.0
2013-09-26 09:40:00,57.78,57.87,57.77,57.87,5700.0,50.1582,50.2364,50.1496,50.2364,5700.0
2013-09-26 09:50:00,57.86,57.86,57.65,57.66,35800.0,50.2277,50.2277,50.0454,50.0541,35800.0
2013-09-26 10:00:00,57.62,57.72,57.61,57.66,15600.0,50.0193,50.1061,50.0107,50.0541,15600.0
2013-09-26 10:10:00,57.66,57.71,57.55,57.55,10800.0,50.0541,50.0975,49.9586,49.9586,10800.0
2013-09-26 10:20:00,57.56,57.56,57.43,57.49,8600.0,49.9673,49.9673,49.8544,49.9065,8600.0
2013-09-26 10:30:00,57.5,57.54,57.47,57.52,9600.0,49.9152,49.9499,49.8891,49.9325,9600.0
2013-09-26 10:40:00,57.54,57.54,57.3,57.36,11200.0,49.9499,49.9499,49.7416,49.7936,11200.0
2013-09-26 10:50:00,57.35,57.4,57.32,57.38,8000.0,49.785,49.8284,49.7589,49.811,8000.0
2013-09-26 11:00:00,57.33,57.33,57.23,57.29,8100.0,49.7676,49.7676,49.6808,49.7329,8100.0
2013-09-26 11:10:00,57.28,57.34,57.21,57.21,25700.0,49.7242,49.7763,49.6634,49.6634,25700.0
2013-09-26 11:20:00,57.24,57.35,57.24,57.32,13100.0,49.6895,49.785,49.6895,49.7589,13100.0
2013-09-26 11:30:00,57.32,57.42,57.32,57.4,13600.0,49.7589,49.8457,49.7589,49.8284,13600.0
2013-09-26 11:40:00,57.41,57.55,57.4,57.54,12000.0,49.837,49.9586,49.8284,49.9499,12000.0
2013-09-26 11:50:00,57.52,57.54,57.47,57.52,8400.0,49.9325,49.9499,49.8891,49.9325,8400.0
2013-09-26 12:00:00,57.53,57.55,57.5,57.5,8300.0,49.9412,49.9586,49.9152,49.9152,8300.0
2013-09-26 12:10:00,57.51,57.55,57.5,57.52,8400.0,49.9238,49.9586,49.9152,49.9325,8400.0
2013-09-26 12:20:00,57.52,57.63,57.51,57.56,12500.0,49.9325,50.028,49.9238,49.9673,12500.0
2013-09-26 12:30:00,57.57,57.7,57.57,57.69,14900.0,49.9759,50.0888,49.9759,50.0801,14900.0
2013-09-26 12:40:00,57.67,57.73,57.67,57.7,7700.0,50.0627,50.1148,50.0627,50.0888,7700.0
2013-09-26 12:50:00,57.7,57.7,57.65,57.68,6200.0,50.0888,50.0888,50.0454,50.0714,6200.0
2013-09-26 13:00:00,57.69,57.74,57.67,57.71,8900.0,50.0801,50.1235,50.0627,50.0975,8900.0
2013-09-26 13:10:00,57.71,57.74,57.68,57.69,7100.0,50.0975,50.1235,50.0714,50.0801,7100.0
2013-09-26 13:20:00,57.68,57.68,57.63,57.66,15200.0,50.0714,50.0714,50.028,50.0541,15200.0
2013-09-26 13:30:00,57.66,57.67,57.55,57.58,15500.0,50.0541,50.0627,49.9586,49.9846,15500.0
2013-09-26 13:40:00,57.59,57.61,57.5,57.57,10900.0,49.9933,50.0107,49.9152,49.9759,10900.0
2013-09-26 13:50:00,57.57,57.58,57.48,57.48,9000.0,49.9759,49.9846,49.8978,49.8978,9000.0
2013-09-26 14:00:00,57.48,57.55,57.39,57.46,17500.0,49.8978,49.9586,49.8197,49.8804,17500.0
2013-09-26 14:10:00,57.45,57.5,57.41,57.45,9600.0,49.8718,49.9152,49.837,49.8718,9600.0
2013-09-26 14:20:00,57.43,57.47,57.38,57.46,15300.0,49.8544,49.8891,49.811,49.8804,15300.0
2013-09-26 14:30:00,57.45,57.45,57.38,57.41,7300.0,49.8718,49.8718,49.811,49.837,7300.0
2013-09-26 14:40:00,57.41,57.42,57.3,57.32,13000.0,49.837,49.8457,49.7416,49.7589,13000.0
2013-09-26 14:50:00,57.32,57.39,57.31,57.39,10400.0,49.7589,49.8197,49.7502,49.8197,10400.0
2013-09-26 15:00:00,57.37,57.46,57.37,57.44,14700.0,49.8023,49.8804,49.8023,49.8631,14700.0
2013-09-26 15:10:00,57.44,57.44,57.37,57.37,20800.0,49.8631,49.8631,49.8023,49.8023,20800.0
2013-09-26 15:20:00,57.36,57.43,57.35,57.35,16600.0,49.7936,49.8544,49.785,49.785,16600.0
2013-09-26 15:30:00,57.35,57.46,57.34,57.44,27300.0,49.785,49.8804,49.7763,49.8631,27300.0
2013-09-26 15:40:00,57.45,57.51,57.44,57.5,32500.0,49.8718,49.9238,49.8631,49.9152,32500.0
2013-09-26 15:50:00,57.49,57.55,57.49,57.54,95600.0,49.9065,49.9586,49.9065,49.9499,95600.0
2013-09-27 09:30:00,57.22,57.39,57.07,57.27,24600.0,49.6721,49.8197,49.5419,49.7155,24600.0
2013-09-27 09:40:00,57.27,57.34,56.96,57.09,20500.0,49.7155,49.7763,49.4464,49.5593,20500.0
2013-09-27 09:50:00,57.06,57.2,56.94,57.12,15100.0,49.5332,49.6547,49.429,49.5853,15100.0
2013-09-27 10:00:00,57.1,57.16,56.92,56.98,13600.0,49.5679,49.62,49.4117,49.4638,13600.0
2013-09-27 10:10:00,56.98,57.14,56.96,57.07,23800.0,49.4638,49.6027,49.4464,49.5419,23800.0
2013-09-27 10:20:00,57.09,57.13,57.05,57.13,14400.0,49.5593,49.594,49.5245,49.594,14400.0
2013-09-27 10:30:00,57.14,57.21,57.13,57.15,15400.0,49.6027,49.6634,49.594,49.6113,15400.0
2013-09-27 10:40:00,57.13,57.16,57.07,57.14,19500.0,49.594,49.62,49.5419,49.6027,19500.0
2013-09-27 10:50:00,57.13,57.13,57.07,57.1,10900.0,49.594,49.594,49.5419,49.5679,10900.0
2013-09-27 11:00:00,57.09,57.09,56.88,56.89,17400.0,49.5593,49.5593,49.377,49.3856,17400.0
2013-09-27 11:10:00,56.89,56.98,56.86,56.96,40000.0,49.3856,49.4638,49.3596,49.4464,40000.0
2013-09-27 11:20:00,56.97,57.19,56.95,57.19,41000.0,49.4551,49.6461,49.4377,49.6461,41000.0
2013-09-27 11:30:00,57.19,57.19,57.1,57.12,41200.0,49.6461,49.6461,49.5679,49.5853,41200.0
2013-09-27 11:40:00,57.12,57.17,57.02,57.03,25900.0,49.5853,49.6287,49.4985,49.5072,25900.0
2013-09-27 11:50:00,57.03,57.11,57.02,57.1,15100.0,49.5072,49.5766,49.4985,49.5679,15100.0
2013-09-27 12:00:00,57.11,57.13,57.05,57.08,31000.0,49.5766,49.594,49.5245,49.5506,31000.0
2013-09-27 12:10:00,57.1,57.21,57.05,57.2,7700.0,49.5679,49.6634,49.5245,49.6547,7700.0
2013-09-27 12:20:00,57.21,57.21,57.04,57.06,19500.0,49.6634,49.6634,49.5158,49.5332,19500.0
2013-09-27 12:30:00,57.06,57.09,57.0,57.0,5600.0,49.5332,49.5593,49.4811,49.4811,5600.0
2013-09-27 12:40:00,56.99,57.0,56.89,56.91,12300.0,49.4724,49.4811,49.3856,49.403,12300.0
2013-09-27 12:50:00,56.92,56.94,56.88,56.89,5600.0,49.4117,49.429,49.377,49.3856,5600.0
2013-09-27 13:00:00,56.88,56.92,56.81,56.83,28000.0,49.377,49.4117,49.3162,49.3335,28000.0
2013-09-27 13:10:00,56.83,56.84,56.82,56.82,25100.0,49.3335,49.3422,49.3249,49.3249,25100.0
2013-09-27 13:20:00,56.82,56.84,56.73,56.74,18800.0,49.3249,49.3422,49.2467,49.2554,18800.0
2013-09-27 13:30:00,56.73,56.8,56.73,56.8,15900.0,49.2467,49.3075,49.2467,49.3075,15900.0
2013-09-27 13:40:00,56.8,56.82,56.76,56.8,25800.0,49.3075,49.3249,49.2728,49.3075,25800.0
2013-09-27 13:50:00,56.8,56.85,56.8,56.85,13200.0,49.3075,49.3509,49.3075,49.3509,13200.0
2013-09-27 14:00:00,56.85,56.85,56.75,56.75,12900.0,49.3509,49.3509,49.2641,49.2641,12900.0
2013-09-27 14:10:00,56.75,56.81,56.74,56.8,14700.0,49.2641,49.3162,49.2554,49.3075,14700.0
2013-09-27 14:20:00,56.8,56.85,56.8,56.84,6200.0,49.3075,49.3509,49.3075,49.3422,6200.0
2013-09-27 14:30:00,56.84,56.9,56.8,56.84,66900.0,49.3422,49.3943,49.3075,49.3422,66900.0
2013-09-27 14:40:00,56.83,56.89,56.79,56.89,12400.0,49.3335,49.3856,49.2988,49.3856,12400.0
2013-09-27 14:50:00,56.89,56.94,56.84,56.88,13200.0,49.3856,49.429,49.3422,49.377,13200.0
2013-09-27 15:00:00,56.88,56.88,56.76,56.79,16700.0,49.377,49.377,49.2728,49.2988,16700.0
2013-09-27 15:10:00,56.8,56.88,56.8,56.83,85900.0,49.3075,49.377,49.3075,49.3335,85900.0
2013-09-27 15:20:00,56.84,56.85,56.82,56.83,17100.0,49.3422,49.3509,49.3249,49.3335,17100.0
2013-09-27 15:30:00,56.83,56.99,56.83,56.97,29700.0,49.3335,49.4724,49.3335,49.4551,29700.0
2013-09-27 15:40:00,56.96,57.05,56.93,56.98,65400.0,49.4464,49.5245,49.4204,49.4638,65400.0
2013-09-27 15:50:00,56.98,57.1,56.95,56.96,70500.0,49.4638,49.5679,49.4377,49.4464,70500.0
2013-09-30 09:30:00,56.66,56.92,56.49,56.92,31800.0,49.186,49.4117,49.0384,49.4117,31800.0
2013-09-30 09:40:00,56.87,56.97,56.6,56.6,23100.0,49.3683,49.4551,49.1339,49.1339,23100.0
2013-09-30 09:50:00,56.56,56.78,56.56,56.78,19800.0,49.0992,49.2901,49.0992,49.2901,19800.0
2013-09-30 10:00:00,56.8,56.96,56.79,56.96,24100.0,49.3075,49.4464,49.2988,49.4464,24100.0
2013-09-30 10:10:00,56.97,57.04,56.91,57.04,34300.0,49.4551,49.5158,49.403,49.5158,34300.0
2013-09-30 10:20:00,57.04,57.13,57.0,57.12,40100.0,49.5158,49.594,49.4811,49.5853,40100.0
2013-09-30 10:30:00,57.12,57.26,57.1,57.22,42000.0,49.5853,49.7068,49.5679,49.6721,42000.0
2013-09-30 10:40:00,57.21,57.35,57.21,57.28,34900.0,49.6634,49.785,49.6634,49.7242,34900.0
2013-09-30 10:50:00,57.29,57.32,57.21,57.27,28900.0,49.7329,49.7589,49.6634,49.7155,28900.0
2013-09-30 11:00:00,57.27,57.29,57.2,57.22,50200.0,49.7155,49.7329,49.6547,49.6721,50200.0
2013-09-30 11:10:00,57.22,57.23,57.16,57.2,22400.0,49.6721,49.6808,49.62,49.6547,22400.0
2013-09-30 11:20:00,57.18,57.27,57.17,57.27,18300.0,49.6374,49.7155,49.6287,49.7155,18300.0
2013-09-30 11:30:00,57.28,57.3,57.24,57.26,20200.0,49.7242,49.7416,49.6895,49.7068,20200.0
2013-09-30 11:40:00,57.26,57.27,57.2,57.25,16900.0,49.7068,49.7155,49.6547,49.6981,16900.0
2013-09-30 11:50:00,57.25,57.29,57.23,57.29,13500.0,49.6981,49.7329,49.6808,49.7329,13500.0
2013-09-30 12:00:00,57.29,57.29,57.24,57.24,29300.0,49.7329,49.7329,49.6895,49.6895,29300.0
2013-09-30 12:10:00,57.24,57.28,57.24,57.25,9100.0,49.6895,49.7242,49.6895,49.6981,9100.0
2013-09-30 12:20:00,57.23,57.24,57.18,57.2,10400.0,49.6808,49.6895,49.6374,49.6547,10400.0
2013-09-30 12:30:00,57.2,57.25,57.19,57.2,16400.0,49.6547,49.6981,49.6461,49.6547,16400.0
2013-09-30 12:40:00,57.2,57.26,57.18,57.25,11200.0,49.6547,49.7068,49.6374,49.6981,11200.0
2013-09-30 12:50:00,57.24,57.25,57.22,57.25,8600.0,49.6895,49.6981,49.6721,49.6981,8600.0
2013-09-30 13:00:00,57.25,57.29,57.23,57.24,15300.0,49.6981,49.7329,49.6808,49.6895,15300.0
2013-09-30 13:10:00,57.24,57.31,57.2,57.29,21700.0,49.6895,49.7502,49.6547,49.7329,21700.0
2013-09-30 13:20:00,57.3,57.3,57.18,57.22,15800.0,49.7416,49.7416,49.6374,49.6721,15800.0
2013-09-30 13:30:00,57.22,57.36,57.22,57.3,36400.0,49.6721,49.7936,49.6721,49.7416,36400.0
2013-09-30 13:40:00,57.31,57.35,57.3,57.33,9400.0,49.7502,49.785,49.7416,49.7676,9400.0
2013-09-30 13:50:00,57.33,57.37,57.21,57.28,22900.0,49.7676,49.8023,49.6634,49.7242,22900.0
2013-09-30 14:00:00,57.28,57.34,57.23,57.34,24000.0,49.7242,49.7763,49.6808,49.7763,24000.0
2013-09-30 14:10:00,57.34,57.38,57.31,57.31,29700.0,49.7763,49.811,49.7502,49.7502,29700.0
2013-09-30 14:20:00,57.31,57.36,57.26,57.36,17000.0,49.7502,49.7936,49.7068,49.7936,17000.0
2013-09-30 14:30:00,57.36,57.44,57.35,57.36,19700.0,49.7936,49.8631,49.785,49.7936,19700.0
2013-09-30 14:40:00,57.36,57.36,57.27,57.31,14000.0,49.7936,49.7936,49.7155,49.7502,14000.0
2013-09-30 14:50:00,57.31,57.34,57.26,57.28,13500.0,49.7502,49.7763,49.7068,49.7242,13500.0
2013-09-30 15:00:00,57.27,57.29,57.24,57.28,24900.0,49.7155,49.7329,49.6895,49.7242,24900.0
2013-09-30 15:10:00,57.27,57.3,57.24,57.28,60300.0,49.7155,49.7416,49.6895,49.7242,60300.0
2013-09-30 15:20:00,57.29,57.42,57.26,57.39,47300.0,49.7329,49.8457,49.7068,49.8197,47300.0
2013-09-30 15:30:00,57.39,57.4,57.25,57.26,40600.0,49.8197,49.8284,49.6981,49.7068,40600.0
2013-09-30 15:40:00,57.25,57.36,57.25,57.33,89100.0,49.6981,49.7936,49.6981,49.7676,89100.0
2013-09-30 15:50:00,57.31,57.43,57.25,57.41,117300.0,49.7502,49.8544,49.6981,49.837,117300.0
2013-10-01 09:30:00,57.33,57.49,57.23,57.45,38100.0,49.7676,49.9065,49.6808,49.8718,38100.0
2013-10-01 09:40:00,57.39,57.48,57.31,57.44,27100.0,49.8197,49.8978,49.7502,49.8631,27100.0
2013-10-01 09:50:00,57.49,57.53,57.29,57.36,89500.0,49.9065,49.9412,49.7329,49.7936,89500.0
2013-10-01 10:00:00,57.37,57.49,57.29,57.42,37900.0,49.8023,49.9065,49.7329,49.8457,37900.0
2013-10-01 10:10:00,57.42,57.46,57.27,57.35,14000.0,49.8457,49.8804,49.7155,49.785,14000.0
2013-10-01 10:20:00,57.37,57.66,57.37,57.58,16200.0,49.8023,50.0541,49.8023,49.9846,16200.0
2013-10-01 10:30:00,57.58,57.76,57.58,57.73,26300.0,49.9846,50.1409,49.9846,50.1148,26300.0
2013-10-01 10:40:00,57.73,57.74,57.54,57.55,47700.0,50.1148,50.1235,49.9499,49.9586,47700.0
2013-10-01 10:50:00,57.55,57.62,57.53,57.6,30000.0,49.9586,50.0193,49.9412,50.002,30000.0
2013-10-01 11:00:00,57.6,57.62,57.52,57.57,26700.0,50.002,50.0193,49.9325,49.9759,26700.0
2013-10-01 11:10:00,57.56,57.64,57.54,57.64,13600.0,49.9673,50.0367,49.9499,50.0367,13600.0
2013-10-01 11:20:00,57.64,57.64,57.55,57.55,24800.0,50.0367,50.0367,49.9586,49.9586,24800.0
2013-10-01 11:30:00,57.57,57.72,57.57,57.72,7200.0,49.9759,50.1061,49.9759,50.1061,7200.0
2013-10-01 11:40:00,57.72,57.84,57.72,57.82,24700.0,50.1061,50.2103,50.1061,50.193,24700.0
2013-10-01 11:50:00,57.83,57.83,57.79,57.79,12000.0,50.2016,50.2016,50.1669,50.1669,12000.0
2013-10-01 12:00:00,57.78,57.83,57.77,57.82,14400.0,50.1582,50.2016,50.1496,50.193,14400.0
2013-10-01 12:10:00,57.82,57.86,57.77,57.78,25900.0,50.193,50.2277,50.1496,50.1582,25900.0
2013-10-01 12:20:00,57.77,57.89,57.74,57.81,23700.0,50.1496,50.2537,50.1235,50.1843,23700.0
2013-10-01 12:30:00,57.82,57.83,57.79,57.82,16100.0,50.193,50.2016,50.1669,50.193,16100.0
2013-10-01 12:40:00,57.82,57.88,57.82,57.86,16500.0,50.193,50.245,50.193,50.2277,16500.0
2013-10-01 12:50:00,57.84,57.85,57.77,57.81,28200.0,50.2103,50.219,50.1496,50.1843,28200.0
2013-10-01 13:00:00,57.81,57.82,57.73,57.73,22600.0,50.1843,50.193,50.1148,50.1148,22600.0
2013-10-01 13:10:00,57.73,57.81,57.73,57.81,16100.0,50.1148,50.1843,50.1148,50.1843,16100.0
2013-10-01 13:20:00,57.8,57.82,57.74,57.74,15400.0,50.1756,50.193,50.1235,50.1235,15400.0
2013-10-01 13:30:00,57.74,57.76,57.68,57.71,12600.0,50.1235,50.1409,50.0714,50.0975,12600.0
2013-10-01 13:40:00,57.71,57.87,57.71,57.77,25800.0,50.0975,50.2364,50.0975,50.1496,25800.0
2013-10-01 13:50:00,57.77,57.81,57.77,57.8,11400.0,50.1496,50.1843,50.1496,50.1756,11400.0
2013-10-01 14:00:00,57.79,57.8,57.68,57.7,21400.0,50.1669,50.1756,50.0714,50.0888,21400.0
2013-10-01 14:10:00,57.71,57.77,57.69,57.77,20100.0,50.0975,50.1496,50.0801,50.1496,20100.0
2013-10-01 14:20:00,57.77,57.82,57.7,57.74,17900.0,50.1496,50.193,50.0888,50.1235,17900.0
2013-10-01 14:30:00,57.74,57.74,57.66,57.7,21500.0,50.1235,50.1235,50.0541,50.0888,21500.0
2013-10-01 14:40:00,57.69,57.76,57.68,57.74,20000.0,50.0801,50.1409,50.0714,50.1235,20000.0
2013-10-01 14:50:00,57.74,57.79,57.72,57.78,22900.0,50.1235,50.1669,50.1061,50.1582,22900.0
2013-10-01 15:00:00,57.78,57.78,57.68,57.73,24300.0,50.1582,50.1582,50.0714,50.1148,24300.0
2013-10-01 15:10:00,57.74,57.93,57.73,57.91,62500.0,50.1235,50.2884,50.1148,50.2711,62500.0
2013-10-01 15:20:00,57.91,57.94,57.8,57.8,81500.0,50.2711,50.2971,50.1756,50.1756,81500.0
2013-10-01 15:30:00,57.81,57.81,57.73,57.75,46800.0,50.1843,50.1843,50.1148,50.1322,46800.0
2013-10-01 15:40:00,57.74,57.79,57.66,57.78,162400.0,50.1235,50.1669,50.0541,50.1582,162400.0
2013-10-01 15:50:00,57.78,57.9,57.76,57.9,186400.0,50.1582,50.2624,50.1409,50.2624,186400.0
2013-10-02 09:30:00,57.72,57.77,57.25,57.25,65500.0,50.1061,50.1496,49.6981,49.6981,65500.0
2013-10-02 09:40:00,57.28,57.48,57.22,57.4,20900.0,49.7242,49.8978,49.6721,49.8284,20900.0
2013-10-02 09:50:00,57.42,57.7,57.4,57.65,37600.0,49.8457,50.0888,49.8284,50.0454,37600.0
2013-10-02 10:00:00,57.6,57.65,57.25,57.25,22400.0,50.002,50.0454,49.6981,49.6981,22400.0
2013-10-02 10:10:00,57.25,57.34,57.16,57.26,20400.0,49.6981,49.7763,49.62,49.7068,20400.0
2013-10-02 10:20:00,57.24,57.24,57.12,57.17,25300.0,49.6895,49.6895,49.5853,49.6287,25300.0
2013-10-02 10:30:00,57.18,57.35,57.09,57.34,25500.0,49.6374,49.785,49.5593,49.7763,25500.0
2013-10-02 10:40:00,57.33,57.35,57.22,57.22,32100.0,49.7676,49.785,49.6721,49.6721,32100.0
2013-10-02 10:50:00,57.23,57.33,57.19,57.3,34100.0,49.6808,49.7676,49.6461,49.7416,34100.0
2013-10-02 11:00:00,57.31,57.46,57.27,57.46,30600.0,49.7502,49.8804,49.7155,49.8804,30600.0
2013-10-02 11:10:00,57.45,57.6,57.41,57.59,27600.0,49.8718,50.002,49.837,49.9933,27600.0
2013-10-02 11:20:00,57.59,57.59,57.5,57.5,34100.0,49.9933,49.9933,49.9152,49.9152,34100.0
2013-10-02 11:30:00,57.5,57.54,57.43,57.5,35300.0,49.9152,49.9499,49.8544,49.9152,35300.0
2013-10-02 11:40:00,57.5,57.59,57.47,57.54,32500.0,49.9152,49.9933,49.8891,49.9499,32500.0
2013-10-02 11:50:00,57.54,57.7,57.54,57.69,19700.0,49.9499,50.0888,49.9499,50.0801,19700.0
2013-10-02 12:00:00,57.67,57.7,57.61,57.69,19600.0,50.0627,50.0888,50.0107,50.0801,19600.0
2013-10-02 12:10:00,57.72,57.74,57.61,57.64,20900.0,50.1061,50.1235,50.0107,50.0367,20900.0
2013-10-02 12:20:00,57.65,57.74,57.63,57.72,29700.0,50.0454,50.1235,50.028,50.1061,29700.0
2013-10-02 12:30:00,57.7,57.75,57.64,57.73,23000.0,50.0888,50.1322,50.0367,50.1148,23000.0
2013-10-02 12:40:00,57.72,57.87,57.72,57.87,60300.0,50.1061,50.2364,50.1061,50.2364,60300.0
2013-10-02 12:50:00,57.87,57.88,57.78,57.79,21200.0,50.2364,50.245,50.1582,50.1669,21200.0
2013-10-02 13:00:00,57.79,57.94,57.78,57.84,103700.0,50.1669,50.2971,50.1582,50.2103,103700.0
2013-10-02 13:10:00,57.83,57.94,57.79,57.8,23000.0,50.2016,50.2971,50.1669,50.1756,23000.0
2013-10-02 13:20:00,57.79,57.91,57.71,57.9,30400.0,50.1669,50.2711,50.0975,50.2624,30400.0
2013-10-02 13:30:00,57.92,58.04,57.88,58.02,42000.0,50.2798,50.3839,50.245,50.3666,42000.0
2013-10-02 13:40:00,58.02,58.24,57.98,58.22,56300.0,50.3666,50.5576,50.3319,50.5402,56300.0
2013-10-02 13:50:00,58.23,58.24,58.12,58.18,34400.0,50.5489,50.5576,50.4534,50.5055,34400.0
2013-10-02 14:00:00,58.17,58.2,58.06,58.11,41300.0,50.4968,50.5228,50.4013,50.4447,41300.0
2013-10-02 14:10:00,58.1,58.13,58.03,58.1,36500.0,50.436,50.4621,50.3753,50.436,36500.0
2013-10-02 14:20:00,58.09,58.15,58.05,58.08,31900.0,50.4273,50.4794,50.3926,50.4187,31900.0
2013-10-02 14:30:00,58.07,58.09,58.02,58.06,27000.0,50.41,50.4273,50.3666,50.4013,27000.0
2013-10-02 14:40:00,58.05,58.05,57.97,57.97,25600.0,50.3926,50.3926,50.3232,50.3232,25600.0
2013-10-02 14:50:00,57.96,57.96,57.78,57.82,41100.0,50.3145,50.3145,50.1582,50.193,41100.0
2013-10-02 15:00:00,57.81,57.95,57.78,57.88,37600.0,50.1843,50.3058,50.1582,50.245,37600.0
2013-10-02 15:10:00,57.88,57.92,57.81,57.83,62400.0,50.245,50.2798,50.1843,50.2016,62400.0
2013-10-02 15:20:00,57.83,57.95,57.82,57.93,58000.0,50.2016,50.3058,50.193,50.2884,58000.0
2013-10-02 15:30:00,57.93,58.1,57.92,58.08,94600.0,50.2884,50.436,50.2798,50.4187,94600.0
2013-10-02 15:40:00,58.08,58.1,58.03,58.04,91200.0,50.4187,50.436,50.3753,50.3839,91200.0
2013-10-02 15:50:00,58.04,58.26,58.04,58.23,240900.0,50.3839,50.5749,50.3839,50.5489,240900.0
2013-10-03 09:30:00,58.83,60.59,58.5,60.31,584000.0,51.0697,52.5976,50.7833,52.3545,584000.0
2013-10-03 09:40:00,60.25,60.25,59.61,59.67,372300.0,52.3024,52.3024,51.7468,51.7989,372300.0
2013-10-03 09:50:00,59.66,59.89,59.38,59.46,153200.0,51.7902,51.9899,51.5472,51.6166,153200.0
2013-10-03 10:00:00,59.46,59.79,59.06,59.63,150300.0,51.6166,51.9031,51.2694,51.7642,150300.0
2013-10-03 10:10:00,59.62,59.69,59.4,59.55,90400.0,51.7555,51.8163,51.5645,51.6948,90400.0
2013-10-03 10:20:00,59.56,59.78,59.17,59.32,125100.0,51.7034,51.8944,51.3649,51.4951,125100.0
2013-10-03 10:30:00,59.33,59.35,59.0,59.14,64500.0,51.5038,51.5211,51.2173,51.3388,64500.0
2013-10-03 10:40:00,59.15,59.17,58.76,58.86,54500.0,51.3475,51.3649,51.009,51.0958,54500.0
2013-10-03 10:50:00,58.85,58.93,58.58,58.68,100300.0,51.0871,51.1565,50.8527,50.9395,100300.0
2013-10-03 11:00:00,58.65,58.91,58.52,58.9,131400.0,50.9135,51.1392,50.8006,51.1305,131400.0
2013-10-03 11:10:00,58.9,59.16,58.82,59.02,164700.0,51.1305,51.3562,51.061,51.2347,164700.0
2013-10-03 11:20:00,59.04,59.18,58.93,58.98,67800.0,51.252,51.3736,51.1565,51.1999,67800.0
2013-10-03 11:30:00,58.97,59.09,58.74,59.09,74400.0,51.1913,51.2954,50.9916,51.2954,74400.0
2013-10-03 11:40:00,59.07,59.15,58.98,59.01,53000.0,51.2781,51.3475,51.1999,51.226,53000.0
2013-10-03 11:50:00,58.99,59.03,58.65,58.76,93100.0,51.2086,51.2433,50.9135,51.009,93100.0
2013-10-03 12:00:00,58.73,59.16,58.72,59.12,46200.0,50.9829,51.3562,50.9742,51.3215,46200.0
2013-10-03 12:10:00,59.14,59.33,59.13,59.29,32800.0,51.3388,51.5038,51.3302,51.469,32800.0
2013-10-03 12:20:00,59.3,59.3,59.08,59.14,32700.0,51.4777,51.4777,51.2868,51.3388,32700.0
2013-10-03 12:30:00,59.16,59.33,59.07,59.33,26000.0,51.3562,51.5038,51.2781,51.5038,26000.0
2013-10-03 12:40:00,59.34,59.79,59.25,59.78,84600.0,51.5125,51.9031,51.4343,51.8944,84600.0
2013-10-03 12:50:00,59.79,59.8,59.48,59.54,57900.0,51.9031,51.9118,51.634,51.6861,57900.0
2013-10-03 13:00:00,59.53,59.57,59.36,59.55,30400.0,51.6774,51.7121,51.5298,51.6948,30400.0
2013-10-03 13:10:00,59.57,59.73,59.33,59.54,43100.0,51.7121,51.851,51.5038,51.6861,43100.0
2013-10-03 13:20:00,59.54,59.8,59.54,59.78,48600.0,51.6861,51.9118,51.6861,51.8944,48600.0
2013-10-03 13:30:00,59.79,59.8,59.66,59.78,46800.0,51.9031,51.9118,51.7902,51.8944,46800.0
2013-10-03 13:40:00,59.79,60.2,59.79,60.16,146000.0,51.9031,52.259,51.9031,52.2243,146000.0
2013-10-03 13:50:00,60.16,60.35,60.08,60.29,146100.0,52.2243,52.3892,52.1548,52.3371,146100.0
2013-10-03 14:00:00,60.28,60.35,60.19,60.27,43800.0,52.3285,52.3892,52.2503,52.3198,43800.0
2013-10-03 14:10:00,60.28,60.36,60.03,60.08,85700.0,52.3285,52.3979,52.1114,52.1548,85700.0
2013-10-03 14:20:00,60.07,60.07,59.6,59.9,75400.0,52.1462,52.1462,51.7382,51.9986,75400.0
2013-10-03 14:30:00,59.9,60.15,59.81,59.99,60300.0,51.9986,52.2156,51.9205,52.0767,60300.0
2013-10-03 14:40:00,60.0,60.16,59.98,59.99,34300.0,52.0854,52.2243,52.068,52.0767,34300.0
2013-10-03 14:50:00,59.99,60.13,59.94,60.08,34700.0,52.0767,52.1982,52.0333,52.1548,34700.0
2013-10-03 15:00:00,60.07,60.23,60.04,60.15,36300.0,52.1462,52.2851,52.1201,52.2156,36300.0
2013-10-03 15:10:00,60.15,60.16,59.87,59.93,66800.0,52.2156,52.2243,51.9725,52.0246,66800.0
2013-10-03 15:20:00,59.93,60.1,59.89,60.06,67800.0,52.0246,52.1722,51.9899,52.1375,67800.0
2013-10-03 15:30:00,60.07,60.4,60.07,60.35,149400.0,52.1462,52.4326,52.1462,52.3892,149400.0
2013-10-03 15:40:00,60.36,60.4,60.25,60.35,183100.0,52.3979,52.4326,52.3024,52.3892,183100.0
2013-10-03 15:50:00,60.35,60.36,60.04,60.16,353500.0,52.3892,52.3979,52.1201,52.2243,353500.0
2013-10-04 09:30:00,60.15,62.15,60.07,61.44,469800.0,52.2156,53.9518,52.1462,53.3354,469800.0
2013-10-04 09:40:00,61.45,61.48,60.95,61.29,270600.0,53.3441,53.3702,52.9101,53.2052,270600.0
2013-10-04 09:50:00,61.29,61.57,61.29,61.52,246600.0,53.2052,53.4483,53.2052,53.4049,246600.0
2013-10-04 10:00:00,61.51,61.69,61.36,61.6,128100.0,53.3962,53.5525,53.266,53.4743,128100.0
2013-10-04 10:10:00,61.61,61.8,61.55,61.62,133500.0,53.483,53.648,53.4309,53.4917,133500.0
2013-10-04 10:20:00,61.61,61.73,61.23,61.3,114500.0,53.483,53.5872,53.1531,53.2139,114500.0
2013-10-04 10:30:00,61.3,61.45,61.25,61.45,101200.0,53.2139,53.3441,53.1705,53.3441,101200.0
2013-10-04 10:40:00,61.46,61.53,61.22,61.22,70000.0,53.3528,53.4136,53.1445,53.1445,70000.0
2013-10-04 10:50:00,61.24,61.33,61.11,61.25,97000.0,53.1618,53.24,53.049,53.1705,97000.0
2013-10-04 11:00:00,61.25,61.28,61.05,61.13,129400.0,53.1705,53.1965,52.9969,53.0663,129400.0
2013-10-04 11:10:00,61.13,61.51,61.12,61.51,102400.0,53.0663,53.3962,53.0577,53.3962,102400.0
2013-10-04 11:20:00,61.52,61.69,61.47,61.59,50900.0,53.4049,53.5525,53.3615,53.4657,50900.0
2013-10-04 11:30:00,61.58,61.92,61.58,61.91,49800.0,53.457,53.7521,53.457,53.7434,49800.0
2013-10-04 11:40:00,61.93,62.1,61.9,61.94,85500.0,53.7608,53.9084,53.7348,53.7695,85500.0
2013-10-04 11:50:00,61.94,61.96,61.77,61.78,80800.0,53.7695,53.7868,53.6219,53.6306,80800.0
2013-10-04 12:00:00,61.8,61.9,61.8,61.84,140400.0,53.648,53.7348,53.648,53.6827,140400.0
2013-10-04 12:10:00,61.84,61.94,61.71,61.72,85500.0,53.6827,53.7695,53.5698,53.5785,85500.0
2013-10-04 12:20:00,61.73,61.76,61.5,61.71,68100.0,53.5872,53.6132,53.3875,53.5698,68100.0
2013-10-04 12:30:00,61.71,61.86,61.68,61.78,74600.0,53.5698,53.7,53.5438,53.6306,74600.0
2013-10-04 12:40:00,61.76,61.82,61.46,61.51,52100.0,53.6132,53.6653,53.3528,53.3962,52100.0
2013-10-04 12:50:00,61.52,61.71,61.49,61.58,52800.0,53.4049,53.5698,53.3788,53.457,52800.0
2013-10-04 13:00:00,61.57,61.67,61.55,61.63,56300.0,53.4483,53.5351,53.4309,53.5004,56300.0
2013-10-04 13:10:00,61.63,61.7,61.54,61.59,45800.0,53.5004,53.5611,53.4223,53.4657,45800.0
2013-10-04 13:20:00,61.59,61.66,61.52,61.63,40800.0,53.4657,53.5264,53.4049,53.5004,40800.0
2013-10-04 13:30:00,61.65,61.7,61.55,61.68,50200.0,53.5177,53.5611,53.4309,53.5438,50200.0
2013-10-04 13:40:00,61.68,61.71,61.52,61.55,36800.0,53.5438,53.5698,53.4049,53.4309,36800.0
2013-10-04 13:50:00,61.55,61.55,61.49,61.54,45500.0,53.4309,53.4309,53.3788,53.4223,45500.0
2013-10-04 14:00:00,61.54,61.58,61.5,61.55,39300.0,53.4223,53.457,53.3875,53.4309,39300.0
2013-10-04 14:10:00,61.55,61.59,61.45,61.49,135900.0,53.4309,53.4657,53.3441,53.3788,135900.0
2013-10-04 14:20:00,61.5,61.5,61.3,61.41,80100.0,53.3875,53.3875,53.2139,53.3094,80100.0
2013-10-04 14:30:00,61.4,61.59,61.4,61.59,40600.0,53.3007,53.4657,53.3007,53.4657,40600.0
2013-10-04 14:40:00,61.6,61.72,61.59,61.71,45100.0,53.4743,53.5785,53.4657,53.5698,45100.0
2013-10-04 14:50:00,61.72,61.78,61.71,61.77,113000.0,53.5785,53.6306,53.5698,53.6219,113000.0
2013-10-04 15:00:00,61.76,61.83,61.75,61.83,56800.0,53.6132,53.674,53.6046,53.674,56800.0
2013-10-04 15:10:00,61.84,61.85,61.74,61.76,111400.0,53.6827,53.6914,53.5959,53.6132,111400.0
2013-10-04 15:20:00,61.76,61.84,61.75,61.84,72000.0,53.6132,53.6827,53.6046,53.6827,72000.0
2013-10-04 15:30:00,61.85,61.95,61.78,61.93,132700.0,53.6914,53.7782,53.6306,53.7608,132700.0
2013-10-04 15:40:00,61.94,62.0,61.82,61.91,288800.0,53.7695,53.8216,53.6653,53.7434,288800.0
2013-10-04 15:50:00,61.91,61.97,61.75,61.97,357900.0,53.7434,53.7955,53.6046,53.7955,357900.0
2013-10-07 09:30:00,61.6,61.61,61.05,61.55,75200.0,53.4743,53.483,52.9969,53.4309,75200.0
2013-10-07 09:40:00,61.55,61.85,61.43,61.47,67300.0,53.4309,53.6914,53.3268,53.3615,67300.0
2013-10-07 09:50:00,61.47,61.48,61.25,61.29,39900.0,53.3615,53.3702,53.1705,53.2052,39900.0
2013-10-07 10:00:00,61.3,61.3,60.98,61.24,53500.0,53.2139,53.2139,52.9361,53.1618,53500.0
2013-10-07 10:10:00,61.25,61.49,61.22,61.48,81600.0,53.1705,53.3788,53.1445,53.3702,81600.0
2013-10-07 10:20:00,61.48,61.48,61.31,61.37,38800.0,53.3702,53.3702,53.2226,53.2747,38800.0
2013-10-07 10:30:00,61.39,61.63,61.38,61.62,37900.0,53.292,53.5004,53.2834,53.4917,37900.0
2013-10-07 10:40:00,61.62,61.66,61.53,61.53,38000.0,53.4917,53.5264,53.4136,53.4136,38000.0
2013-10-07 10:50:00,61.53,61.56,61.44,61.47,45500.0,53.4136,53.4396,53.3354,53.3615,45500.0
2013-10-07 11:00:00,61.46,61.58,61.37,61.46,39000.0,53.3528,53.457,53.2747,53.3528,39000.0
2013-10-07 11:10:00,61.45,61.55,61.31,61.31,44900.0,53.3441,53.4309,53.2226,53.2226,44900.0
2013-10-07 11:20:00,61.31,61.39,61.3,61.37,18600.0,53.2226,53.292,53.2139,53.2747,18600.0
2013-10-07 11:30:00,61.37,61.47,61.33,61.44,30900.0,53.2747,53.3615,53.24,53.3354,30900.0
2013-10-07 11:40:00,61.42,61.52,61.41,61.47,30600.0,53.3181,53.4049,53.3094,53.3615,30600.0
2013-10-07 11:50:00,61.47,61.51,61.43,61.46,27200.0,53.3615,53.3962,53.3268,53.3528,27200.0
2013-10-07 12:00:00,61.45,61.5,61.41,61.41,15600.0,53.3441,53.3875,53.3094,53.3094,15600.0
2013-10-07 12:10:00,61.41,61.51,61.41,61.51,28700.0,53.3094,53.3962,53.3094,53.3962,28700.0
2013-10-07 12:20:00,61.5,61.61,61.48,61.58,25900.0,53.3875,53.483,53.3702,53.457,25900.0
2013-10-07 12:30:00,61.58,61.61,61.53,61.58,40600.0,53.457,53.483,53.4136,53.457,40600.0
2013-10-07 12:40:00,61.57,61.64,61.57,61.61,13600.0,53.4483,53.5091,53.4483,53.483,13600.0
2013-10-07 12:50:00,61.61,61.68,61.54,61.55,35500.0,53.483,53.5438,53.4223,53.4309,35500.0
2013-10-07 13:00:00,61.55,61.65,61.55,61.64,25900.0,53.4309,53.5177,53.4309,53.5091,25900.0
2013-10-07 13:10:00,61.63,61.68,61.56,61.56,28100.0,53.5004,53.5438,53.4396,53.4396,28100.0
2013-10-07 13:20:00,61.56,61.56,61.5,61.52,20400.0,53.4396,53.4396,53.3875,53.4049,20400.0
2013-10-07 13:30:00,61.53,61.58,61.53,61.56,32000.0,53.4136,53.457,53.4136,53.4396,32000.0
2013-10-07 13:40:00,61.55,61.61,61.54,61.6,19500.0,53.4309,53.483,53.4223,53.4743,19500.0
2013-10-07 13:50:00,61.58,61.58,61.52,61.54,42600.0,53.457,53.457,53.4049,53.4223,42600.0
2013-10-07 14:00:00,61.54,61.58,61.43,61.44,26900.0,53.4223,53.457,53.3268,53.3354,26900.0
2013-10-07 14:10:00,61.44,61.45,61.35,61.44,23800.0,53.3354,53.3441,53.2573,53.3354,23800.0
2013-10-07 14:20:00,61.44,61.51,61.39,61.47,33300.0,53.3354,53.3962,53.292,53.3615,33300.0
2013-10-07 14:30:00,61.46,61.48,61.39,61.45,26000.0,53.3528,53.3702,53.292,53.3441,26000.0
2013-10-07 14:40:00,61.44,61.45,61.39,61.43,24900.0,53.3354,53.3441,53.292,53.3268,24900.0
2013-10-07 14:50:00,61.42,61.46,61.4,61.42,21600.0,53.3181,53.3528,53.3007,53.3181,21600.0
2013-10-07 15:00:00,61.43,61.47,61.36,61.36,67900.0,53.3268,53.3615,53.266,53.266,67900.0
2013-10-07 15:10:00,61.37,61.37,61.18,61.22,67200.0,53.2747,53.2747,53.1097,53.1445,67200.0
2013-10-07 15:20:00,61.22,61.31,61.19,61.29,68700.0,53.1445,53.2226,53.1184,53.2052,68700.0
2013-10-07 15:30:00,61.29,61.34,61.24,61.32,35100.0,53.2052,53.2486,53.1618,53.2313,35100.0
2013-10-07 15:40:00,61.32,61.33,61.24,61.28,49800.0,53.2313,53.24,53.1618,53.1965,49800.0
2013-10-07 15:50:00,61.28,61.29,61.09,61.1,149500.0,53.1965,53.2052,53.0316,53.0403,149500.0
2013-10-08 09:30:00,61.11,61.18,60.7,60.83,24200.0,53.049,53.1097,52.6931,52.8059,24200.0
2013-10-08 09:40:00,60.78,61.15,60.73,61.11,24300.0,52.7625,53.0837,52.7191,53.049,24300.0
2013-10-08 09:50:00,61.08,61.11,60.82,60.97,60600.0,53.0229,53.049,52.7972,52.9274,60600.0
2013-10-08 10:00:00,60.99,61.1,60.85,60.89,31200.0,52.9448,53.0403,52.8233,52.858,31200.0
2013-10-08 10:10:00,60.91,60.97,60.81,60.92,44100.0,52.8754,52.9274,52.7885,52.884,44100.0
2013-10-08 10:20:00,60.94,61.01,60.78,60.78,25500.0,52.9014,52.9622,52.7625,52.7625,25500.0
2013-10-08 10:30:00,60.78,60.89,60.74,60.74,21600.0,52.7625,52.858,52.7278,52.7278,21600.0
2013-10-08 10:40:00,60.73,60.74,60.38,60.38,32000.0,52.7191,52.7278,52.4153,52.4153,32000.0
2013-10-08 10:50:00,60.37,60.49,60.29,60.47,27500.0,52.4066,52.5108,52.3371,52.4934,27500.0
2013-10-08 11:00:00,60.46,60.48,60.33,60.46,27200.0,52.4847,52.5021,52.3719,52.4847,27200.0
2013-10-08 11:10:00,60.45,60.67,60.45,60.55,73700.0,52.476,52.667,52.476,52.5628,73700.0
2013-10-08 11:20:00,60.53,60.58,60.47,60.52,83100.0,52.5455,52.5889,52.4934,52.5368,83100.0
2013-10-08 11:30:00,60.51,60.51,60.2,60.24,25700.0,52.5281,52.5281,52.259,52.2937,25700.0
2013-10-08 11:40:00,60.28,60.34,60.19,60.23,16800.0,52.3285,52.3805,52.2503,52.2851,16800.0
2013-10-08 11:50:00,60.24,60.37,60.23,60.37,33400.0,52.2937,52.4066,52.2851,52.4066,33400.0
2013-10-08 12:00:00,60.38,60.46,60.23,60.24,40200.0,52.4153,52.4847,52.2851,52.2937,40200.0
2013-10-08 12:10:00,60.25,60.25,59.96,60.01,71000.0,52.3024,52.3024,52.0507,52.0941,71000.0
2013-10-08 12:20:00,60.0,60.07,59.85,59.9,48300.0,52.0854,52.1462,51.9552,51.9986,48300.0
2013-10-08 12:30:00,59.91,60.02,59.74,59.98,54100.0,52.0073,52.1028,51.8597,52.068,54100.0
2013-10-08 12:40:00,59.97,60.28,59.97,60.28,34400.0,52.0594,52.3285,52.0594,52.3285,34400.0
2013-10-08 12:50:00,60.29,60.3,60.2,60.29,23300.0,52.3371,52.3458,52.259,52.3371,23300.0
2013-10-08 13:00:00,60.28,60.47,60.28,60.42,35900.0,52.3285,52.4934,52.3285,52.45,35900.0
2013-10-08 13:10:00,60.39,60.45,60.34,60.41,22300.0,52.4239,52.476,52.3805,52.4413,22300.0
2013-10-08 13:20:00,60.41,60.46,60.32,60.37,25200.0,52.4413,52.4847,52.3632,52.4066,25200.0
2013-10-08 13:30:00,60.4,60.49,60.38,60.4,12400.0,52.4326,52.5108,52.4153,52.4326,12400.0
2013-10-08 13:40:00,60.41,60.44,60.15,60.15,23900.0,52.4413,52.4674,52.2156,52.2156,23900.0
2013-10-08 13:50:00,60.17,60.21,60.03,60.03,30700.0,52.233,52.2677,52.1114,52.1114,30700.0
2013-10-08 14:00:00,60.03,60.04,59.7,59.73,75100.0,52.1114,52.1201,51.825,51.851,75100.0
2013-10-08 14:10:00,59.73,60.04,59.7,60.03,93800.0,51.851,52.1201,51.825,52.1114,93800.0
2013-10-08 14:20:00,60.03,60.16,59.99,60.11,45400.0,52.1114,52.2243,52.0767,52.1809,45400.0
2013-10-08 14:30:00,60.1,60.13,60.03,60.07,51900.0,52.1722,52.1982,52.1114,52.1462,51900.0
2013-10-08 14:40:00,60.08,60.11,59.94,59.99,27300.0,52.1548,52.1809,52.0333,52.0767,27300.0
2013-10-08 14:50:00,59.98,59.99,59.77,59.86,30600.0,52.068,52.0767,51.8857,51.9639,30600.0
2013-10-08 15:00:00,59.89,59.9,59.63,59.63,52200.0,51.9899,51.9986,51.7642,51.7642,52200.0
2013-10-08 15:10:00,59.6,59.85,59.6,59.85,75200.0,51.7382,51.9552,51.7382,51.9552,75200.0
2013-10-08 15:20:00,59.84,60.02,59.84,59.99,70400.0,51.9465,52.1028,51.9465,52.0767,70400.0
2013-10-08 15:30:00,60.0,60.03,59.81,59.85,95700.0,52.0854,52.1114,51.9205,51.9552,95700.0
2013-10-08 15:40:00,59.84,59.9,59.75,59.8,116300.0,51.9465,51.9986,51.8684,51.9118,116300.0
2013-10-08 15:50:00,59.8,59.99,59.74,59.83,343600.0,51.9118,52.0767,51.8597,51.9378,343600.0
2013-10-09 09:30:00,59.98,60.06,59.83,60.01,61600.0,52.068,52.1375,51.9378,52.0941,61600.0
2013-10-09 09:40:00,60.02,60.07,59.96,59.96,44200.0,52.1028,52.1462,52.0507,52.0507,44200.0
2013-10-09 09:50:00,59.92,59.99,59.8,59.98,19500.0,52.0159,52.0767,51.9118,52.068,19500.0
2013-10-09 10:00:00,59.99,60.04,59.65,59.65,39400.0,52.0767,52.1201,51.7816,51.7816,39400.0
2013-10-09 10:10:00,59.66,59.66,59.5,59.54,36400.0,51.7902,51.7902,51.6513,51.6861,36400.0
2013-10-09 10:20:00,59.57,59.77,59.51,59.75,34200.0,51.7121,51.8857,51.66,51.8684,34200.0
2013-10-09 10:30:00,59.76,59.95,59.76,59.93,28000.0,51.8771,52.042,51.8771,52.0246,28000.0
2013-10-09 10:40:00,59.94,60.14,59.89,59.89,60400.0,52.0333,52.2069,51.9899,51.9899,60400.0
2013-10-09 10:50:00,59.91,59.92,59.8,59.81,44700.0,52.0073,52.0159,51.9118,51.9205,44700.0
2013-10-09 11:00:00,59.81,59.88,59.75,59.8,27900.0,51.9205,51.9812,51.8684,51.9118,27900.0
2013-10-09 11:10:00,59.8,59.84,59.71,59.71,36200.0,51.9118,51.9465,51.8336,51.8336,36200.0
2013-10-09 11:20:00,59.7,59.72,59.51,59.56,15300.0,51.825,51.8423,51.66,51.7034,15300.0
2013-10-09 11:30:00,59.54,59.65,59.42,59.44,21600.0,51.6861,51.7816,51.5819,51.5993,21600.0
2013-10-09 11:40:00,59.42,59.53,59.42,59.52,42900.0,51.5819,51.6774,51.5819,51.6687,42900.0
2013-10-09 11:50:00,59.52,59.59,59.48,59.52,17600.0,51.6687,51.7295,51.634,51.6687,17600.0
2013-10-09 12:00:00,59.51,59.58,59.44,59.47,16400.0,51.66,51.7208,51.5993,51.6253,16400.0
2013-10-09 12:10:00,59.46,59.55,59.46,59.52,16100.0,51.6166,51.6948,51.6166,51.6687,16100.0
2013-10-09 12:20:00,59.5,59.5,59.3,59.32,32600.0,51.6513,51.6513,51.4777,51.4951,32600.0
2013-10-09 12:30:00,59.32,59.41,59.29,59.38,24900.0,51.4951,51.5732,51.469,51.5472,24900.0
2013-10-09 12:40:00,59.38,59.41,59.32,59.35,24700.0,51.5472,51.5732,51.4951,51.5211,24700.0
2013-10-09 12:50:00,59.36,59.38,59.25,59.27,14800.0,51.5298,51.5472,51.4343,51.4517,14800.0
2013-10-09 13:00:00,59.31,59.4,59.28,59.37,15700.0,51.4864,51.5645,51.4604,51.5385,15700.0
2013-10-09 13:10:00,59.36,59.53,59.32,59.51,11400.0,51.5298,51.6774,51.4951,51.66,11400.0
2013-10-09 13:20:00,59.55,59.81,59.53,59.75,18400.0,51.6948,51.9205,51.6774,51.8684,18400.0
2013-10-09 13:30:00,59.75,59.79,59.63,59.68,24200.0,51.8684,51.9031,51.7642,51.8076,24200.0
2013-10-09 13:40:00,59.68,59.77,59.68,59.71,57900.0,51.8076,51.8857,51.8076,51.8336,57900.0
2013-10-09 13:50:00,59.72,59.78,59.71,59.73,10100.0,51.8423,51.8944,51.8336,51.851,10100.0
2013-10-09 14:00:00,59.71,59.76,59.58,59.72,31200.0,51.8336,51.8771,51.7208,51.8423,31200.0
2013-10-09 14:10:00,59.7,59.75,59.65,59.66,24700.0,51.825,51.8684,51.7816,51.7902,24700.0
2013-10-09 14:20:00,59.69,59.79,59.55,59.67,21400.0,51.8163,51.9031,51.6948,51.7989,21400.0
2013-10-09 14:30:00,59.65,59.76,59.65,59.68,14500.0,51.7816,51.8771,51.7816,51.8076,14500.0
2013-10-09 14:40:00,59.68,59.73,59.61,59.71,14200.0,51.8076,51.851,51.7468,51.8336,14200.0
2013-10-09 14:50:00,59.71,59.77,59.67,59.75,45300.0,51.8336,51.8857,51.7989,51.8684,45300.0
2013-10-09 15:00:00,59.74,59.76,59.62,59.7,27700.0,51.8597,51.8771,51.7555,51.825,27700.0
2013-10-09 15:10:00,59.72,59.73,59.64,59.66,21200.0,51.8423,51.851,51.7729,51.7902,21200.0
2013-10-09 15:20:00,59.67,59.7,59.6,59.65,23500.0,51.7989,51.825,51.7382,51.7816,23500.0
2013-10-09 15:30:00,59.66,59.71,59.61,59.66,32800.0,51.7902,51.8336,51.7468,51.7902,32800.0
2013-10-09 15:40:00,59.66,59.66,59.43,59.5,70400.0,51.7902,51.7902,51.5906,51.6513,70400.0
2013-10-09 15:50:00,59.49,59.68,59.45,59.64,177000.0,51.6427,51.8076,51.6079,51.7729,177000.0
2013-10-10 09:30:00,60.22,60.45,59.81,59.91,59000.0,52.2764,52.476,51.9205,52.0073,59000.0
2013-10-10 09:40:00,59.95,60.22,59.95,60.17,32900.0,52.042,52.2764,52.042,52.233,32900.0
2013-10-10 09:50:00,60.15,60.3,60.01,60.3,35500.0,52.2156,52.3458,52.0941,52.3458,35500.0
2013-10-10 10:00:00,60.31,60.49,60.19,60.19,42900.0,52.3545,52.5108,52.2503,52.2503,42900.0
2013-10-10 10:10:00,60.2,60.23,60.09,60.11,30700.0,52.259,52.2851,52.1635,52.1809,30700.0
2013-10-10 10:20:00,60.11,60.18,60.03,60.18,39700.0,52.1809,52.2416,52.1114,52.2416,39700.0
2013-10-10 10:30:00,60.17,60.26,60.13,60.24,55100.0,52.233,52.3111,52.1982,52.2937,55100.0
2013-10-10 10:40:00,60.25,60.41,60.21,60.33,41200.0,52.3024,52.4413,52.2677,52.3719,41200.0
2013-10-10 10:50:00,60.32,60.43,60.32,60.43,18600.0,52.3632,52.4587,52.3632,52.4587,18600.0
2013-10-10 11:00:00,60.41,60.42,60.27,60.35,11100.0,52.4413,52.45,52.3198,52.3892,11100.0
2013-10-10 11:10:00,60.34,60.37,60.28,60.28,20600.0,52.3805,52.4066,52.3285,52.3285,20600.0
2013-10-10 11:20:00,60.32,60.44,60.3,60.36,32700.0,52.3632,52.4674,52.3458,52.3979,32700.0
2013-10-10 11:30:00,60.36,60.47,60.31,60.4,48600.0,52.3979,52.4934,52.3545,52.4326,48600.0
2013-10-10 11:40:00,60.4,60.46,60.35,60.42,38700.0,52.4326,52.4847,52.3892,52.45,38700.0
2013-10-10 11:50:00,60.43,60.46,60.36,60.39,16100.0,52.4587,52.4847,52.3979,52.4239,16100.0
2013-10-10 12:00:00,60.38,60.57,60.37,60.57,16000.0,52.4153,52.5802,52.4066,52.5802,16000.0
2013-10-10 12:10:00,60.57,60.58,60.52,60.53,24800.0,52.5802,52.5889,52.5368,52.5455,24800.0
2013-10-10 12:20:00,60.52,60.56,60.48,60.55,18200.0,52.5368,52.5715,52.5021,52.5628,18200.0
2013-10-10 12:30:00,60.55,60.67,60.55,60.66,11400.0,52.5628,52.667,52.5628,52.6583,11400.0
2013-10-10 12:40:00,60.66,60.73,60.62,60.71,13300.0,52.6583,52.7191,52.6236,52.7017,13300.0
2013-10-10 12:50:00,60.71,60.81,60.7,60.78,17200.0,52.7017,52.7885,52.6931,52.7625,17200.0
2013-10-10 13:00:00,60.78,60.78,60.7,60.74,10800.0,52.7625,52.7625,52.6931,52.7278,10800.0
2013-10-10 13:10:00,60.73,60.85,60.73,60.81,13300.0,52.7191,52.8233,52.7191,52.7885,13300.0
2013-10-10 13:20:00,60.81,60.81,60.67,60.74,21500.0,52.7885,52.7885,52.667,52.7278,21500.0
2013-10-10 13:30:00,60.73,60.82,60.71,60.81,27900.0,52.7191,52.7972,52.7017,52.7885,27900.0
2013-10-10 13:40:00,60.8,60.82,60.77,60.79,9700.0,52.7799,52.7972,52.7538,52.7712,9700.0
2013-10-10 13:50:00,60.79,60.84,60.78,60.84,8400.0,52.7712,52.8146,52.7625,52.8146,8400.0
2013-10-10 14:00:00,60.83,60.85,60.76,60.76,25200.0,52.8059,52.8233,52.7451,52.7451,25200.0
2013-10-10 14:10:00,60.75,60.83,60.73,60.76,24000.0,52.7365,52.8059,52.7191,52.7451,24000.0
2013-10-10 14:20:00,60.76,60.82,60.76,60.78,16600.0,52.7451,52.7972,52.7451,52.7625,16600.0
2013-10-10 14:30:00,60.79,60.79,60.7,60.71,22500.0,52.7712,52.7712,52.6931,52.7017,22500.0
2013-10-10 14:40:00,60.71,60.75,60.71,60.71,13100.0,52.7017,52.7365,52.7017,52.7017,13100.0
2013-10-10 14:50:00,60.72,60.73,60.67,60.72,24700.0,52.7104,52.7191,52.667,52.7104,24700.0
2013-10-10 15:00:00,60.72,60.8,60.7,60.8,64800.0,52.7104,52.7799,52.6931,52.7799,64800.0
2013-10-10 15:10:00,60.81,60.98,60.8,60.96,21700.0,52.7885,52.9361,52.7799,52.9188,21700.0
2013-10-10 15:20:00,60.96,60.98,60.84,60.93,37100.0,52.9188,52.9361,52.8146,52.8927,37100.0
2013-10-10 15:30:00,60.91,60.91,60.75,60.78,61200.0,52.8754,52.8754,52.7365,52.7625,61200.0
2013-10-10 15:40:00,60.78,60.85,60.77,60.83,60100.0,52.7625,52.8233,52.7538,52.8059,60100.0
2013-10-10 15:50:00,60.83,60.97,60.81,60.94,123000.0,52.8059,52.9274,52.7885,52.9014,123000.0
2013-10-11 09:30:00,61.25,61.65,61.02,61.45,83400.0,53.1705,53.5177,52.9708,53.3441,83400.0
2013-10-11 09:40:00,61.42,61.93,61.38,61.85,82400.0,53.3181,53.7608,53.2834,53.6914,82400.0
2013-10-11 09:50:00,61.82,62.21,61.81,61.88,90900.0,53.6653,54.0039,53.6566,53.7174,90900.0
2013-10-11 10:00:00,61.88,62.17,61.77,61.83,66500.0,53.7174,53.9691,53.6219,53.674,66500.0
2013-10-11 10:10:00,61.82,62.05,61.81,62.05,44600.0,53.6653,53.865,53.6566,53.865,44600.0
2013-10-11 10:20:00,62.05,62.3,61.99,62.26,129200.0,53.865,54.082,53.8129,54.0473,129200.0
2013-10-11 10:30:00,62.25,62.45,61.94,61.94,66300.0,54.0386,54.2122,53.7695,53.7695,66300.0
2013-10-11 10:40:00,61.94,61.95,61.6,61.6,42700.0,53.7695,53.7782,53.4743,53.4743,42700.0
2013-10-11 10:50:00,61.59,62.04,61.54,62.03,65100.0,53.4657,53.8563,53.4223,53.8476,65100.0
2013-10-11 11:00:00,62.03,62.28,61.88,62.19,68900.0,53.8476,54.0646,53.7174,53.9865,68900.0
2013-10-11 11:10:00,62.2,62.43,62.2,62.3,58500.0,53.9952,54.1949,53.9952,54.082,58500.0
2013-10-11 11:20:00,62.3,62.62,62.26,62.28,62200.0,54.082,54.3598,54.0473,54.0646,62200.0
2013-10-11 11:30:00,62.27,62.36,62.26,62.29,65100.0,54.056,54.1341,54.0473,54.0733,65100.0
2013-10-11 11:40:00,62.28,62.36,62.26,62.35,46400.0,54.0646,54.1341,54.0473,54.1254,46400.0
2013-10-11 11:50:00,62.34,62.63,62.34,62.63,139600.0,54.1167,54.3685,54.1167,54.3685,139600.0
2013-10-11 12:00:00,62.62,62.87,62.6,62.82,108200.0,54.3598,54.5768,54.3424,54.5334,108200.0
2013-10-11 12:10:00,62.8,62.8,62.56,62.57,63500.0,54.516,54.516,54.3077,54.3164,63500.0
2013-10-11 12:20:00,62.58,62.75,62.56,62.58,92700.0,54.3251,54.4726,54.3077,54.3251,92700.0
2013-10-11 12:30:00,62.56,62.61,62.42,62.58,50900.0,54.3077,54.3511,54.1862,54.3251,50900.0
2013-10-11 12:40:00,62.58,62.61,62.47,62.48,51400.0,54.3251,54.3511,54.2296,54.2383,51400.0
2013-10-11 12:50:00,62.49,62.52,62.48,62.49,48900.0,54.2469,54.273,54.2383,54.2469,48900.0
2013-10-11 13:00:00,62.49,62.72,62.48,62.71,55600.0,54.2469,54.4466,54.2383,54.4379,55600.0
2013-10-11 13:10:00,62.7,62.84,62.54,62.55,61100.0,54.4292,54.5508,54.2903,54.299,61100.0
2013-10-11 13:20:00,62.56,62.73,62.56,62.73,34000.0,54.3077,54.4553,54.3077,54.4553,34000.0
2013-10-11 13:30:00,62.73,62.73,62.6,62.66,34100.0,54.4553,54.4553,54.3424,54.3945,34100.0
2013-10-11 13:40:00,62.65,62.75,62.64,62.71,32000.0,54.3858,54.4726,54.3772,54.4379,32000.0
2013-10-11 13:50:00,62.71,62.78,62.71,62.74,41400.0,54.4379,54.4987,54.4379,54.464,41400.0
2013-10-11 14:00:00,62.74,62.79,62.64,62.67,86600.0,54.464,54.5074,54.3772,54.4032,86600.0
2013-10-11 14:10:00,62.67,62.67,62.6,62.62,67700.0,54.4032,54.4032,54.3424,54.3598,67700.0
2013-10-11 14:20:00,62.62,62.66,62.6,62.6,48300.0,54.3598,54.3945,54.3424,54.3424,48300.0
2013-10-11 14:30:00,62.61,62.72,62.6,62.71,83400.0,54.3511,54.4466,54.3424,54.4379,83400.0
2013-10-11 14:40:00,62.7,62.76,62.69,62.72,76600.0,54.4292,54.4813,54.4206,54.4466,76600.0
2013-10-11 14:50:00,62.73,62.8,62.68,62.8,46700.0,54.4553,54.516,54.4119,54.516,46700.0
2013-10-11 15:00:00,62.81,62.91,62.78,62.82,66600.0,54.5247,54.6115,54.4987,54.5334,66600.0
2013-10-11 15:10:00,62.83,62.86,62.69,62.81,100100.0,54.5421,54.5681,54.4206,54.5247,100100.0
2013-10-11 15:20:00,62.8,62.91,62.72,62.81,124800.0,54.516,54.6115,54.4466,54.5247,124800.0
2013-10-11 15:30:00,62.81,62.9,62.74,62.85,113400.0,54.5247,54.6029,54.464,54.5594,113400.0
2013-10-11 15:40:00,62.85,62.99,62.83,62.91,214200.0,54.5594,54.681,54.5421,54.6115,214200.0
2013-10-11 15:50:00,62.92,63.05,62.9,62.99,432700.0,54.6202,54.7331,54.6029,54.681,432700.0
2013-10-14 09:30:00,62.54,62.9,62.41,62.72,35000.0,54.2903,54.6029,54.1775,54.4466,35000.0
2013-10-14 09:40:00,62.71,62.84,62.6,62.61,27000.0,54.4379,54.5508,54.3424,54.3511,27000.0
2013-10-14 09:50:00,62.57,62.71,62.45,62.59,22800.0,54.3164,54.4379,54.2122,54.3337,22800.0
2013-10-14 10:00:00,62.57,62.57,62.44,62.55,23800.0,54.3164,54.3164,54.2035,54.299,23800.0
2013-10-14 10:10:00,62.58,62.58,62.34,62.34,14900.0,54.3251,54.3251,54.1167,54.1167,14900.0
2013-10-14 10:20:00,62.32,62.54,62.3,62.54,13400.0,54.0994,54.2903,54.082,54.2903,13400.0
2013-10-14 10:30:00,62.55,62.7,62.48,62.66,34700.0,54.299,54.4292,54.2383,54.3945,34700.0
2013-10-14 10:40:00,62.66,62.77,62.63,62.73,26400.0,54.3945,54.49,54.3685,54.4553,26400.0
2013-10-14 10:50:00,62.71,62.82,62.65,62.74,30700.0,54.4379,54.5334,54.3858,54.464,30700.0
2013-10-14 11:00:00,62.75,62.99,62.73,62.94,51000.0,54.4726,54.681,54.4553,54.6376,51000.0
2013-10-14 11:10:00,62.92,63.11,62.89,63.08,54400.0,54.6202,54.7852,54.5942,54.7591,54400.0
2013-10-14 11:20:00,63.09,63.12,63.04,63.11,20900.0,54.7678,54.7938,54.7244,54.7852,20900.0
2013-10-14 11:30:00,63.11,63.2,63.05,63.17,86300.0,54.7852,54.8633,54.7331,54.8372,86300.0
2013-10-14 11:40:00,63.15,63.16,63.06,63.07,29300.0,54.8199,54.8286,54.7417,54.7504,29300.0
2013-10-14 11:50:00,63.11,63.15,63.06,63.15,15800.0,54.7852,54.8199,54.7417,54.8199,15800.0
2013-10-14 12:00:00,63.15,63.16,63.09,63.11,16000.0,54.8199,54.8286,54.7678,54.7852,16000.0
2013-10-14 12:10:00,63.1,63.14,63.03,63.11,16400.0,54.7765,54.8112,54.7157,54.7852,16400.0
2013-10-14 12:20:00,63.09,63.13,63.03,63.08,25700.0,54.7678,54.8025,54.7157,54.7591,25700.0
2013-10-14 12:30:00,63.08,63.1,63.01,63.05,29600.0,54.7591,54.7765,54.6983,54.7331,29600.0
2013-10-14 12:40:00,63.05,63.05,62.94,62.99,25000.0,54.7331,54.7331,54.6376,54.681,25000.0
2013-10-14 12:50:00,62.98,63.04,62.98,63.03,9000.0,54.6723,54.7244,54.6723,54.7157,9000.0
2013-10-14 13:00:00,63.03,63.12,62.94,63.11,29400.0,54.7157,54.7938,54.6376,54.7852,29400.0
2013-10-14 13:10:00,63.11,63.19,63.08,63.17,17100.0,54.7852,54.8546,54.7591,54.8372,17100.0
2013-10-14 13:20:00,63.17,63.19,63.12,63.17,9400.0,54.8372,54.8546,54.7938,54.8372,9400.0
2013-10-14 13:30:00,63.14,63.37,63.14,63.35,25600.0,54.8112,55.0109,54.8112,54.9935,25600.0
2013-10-14 13:40:00,63.36,63.44,63.24,63.26,37900.0,55.0022,55.0716,54.898,54.9154,37900.0
2013-10-14 13:50:00,63.27,63.28,63.18,63.2,33900.0,54.924,54.9327,54.8459,54.8633,33900.0
2013-10-14 14:00:00,63.21,63.25,63.17,63.17,53800.0,54.872,54.9067,54.8372,54.8372,53800.0
2013-10-14 14:10:00,63.16,63.27,63.09,63.27,29200.0,54.8286,54.924,54.7678,54.924,29200.0
2013-10-14 14:20:00,63.27,63.27,63.15,63.15,14900.0,54.924,54.924,54.8199,54.8199,14900.0
2013-10-14 14:30:00,63.16,63.27,63.16,63.26,20800.0,54.8286,54.924,54.8286,54.9154,20800.0
2013-10-14 14:40:00,63.25,63.27,63.09,63.26,49900.0,54.9067,54.924,54.7678,54.9154,49900.0
2013-10-14 14:50:00,63.24,63.27,63.1,63.13,51200.0,54.898,54.924,54.7765,54.8025,51200.0
2013-10-14 15:00:00,63.13,63.25,63.11,63.24,25000.0,54.8025,54.9067,54.7852,54.898,25000.0
2013-10-14 15:10:00,63.23,63.31,63.12,63.12,27900.0,54.8893,54.9588,54.7938,54.7938,27900.0
2013-10-14 15:20:00,63.12,63.16,63.05,63.16,21700.0,54.7938,54.8286,54.7331,54.8286,21700.0
2013-10-14 15:30:00,63.17,63.2,63.11,63.13,31800.0,54.8372,54.8633,54.7852,54.8025,31800.0
2013-10-14 15:40:00,63.14,63.16,63.0,63.05,61900.0,54.8112,54.8286,54.6897,54.7331,61900.0
2013-10-14 15:50:00,63.04,63.2,63.03,63.19,125100.0,54.7244,54.8633,54.7157,54.8546,125100.0
2013-10-15 09:30:00,63.2,63.35,63.0,63.24,35900.0,54.8633,54.9935,54.6897,54.898,35900.0
2013-10-15 09:40:00,63.23,63.27,62.83,62.83,29900.0,54.8893,54.924,54.5421,54.5421,29900.0
2013-10-15 09:50:00,62.88,63.12,62.88,63.11,18400.0,54.5855,54.7938,54.5855,54.7852,18400.0
2013-10-15 10:00:00,63.11,63.16,63.0,63.08,8100.0,54.7852,54.8286,54.6897,54.7591,8100.0
2013-10-15 10:10:00,63.08,63.15,62.99,63.08,30000.0,54.7591,54.8199,54.681,54.7591,30000.0
2013-10-15 10:20:00,63.09,63.21,63.08,63.21,18900.0,54.7678,54.872,54.7591,54.872,18900.0
2013-10-15 10:30:00,63.21,63.27,63.13,63.15,19400.0,54.872,54.924,54.8025,54.8199,19400.0
2013-10-15 10:40:00,63.15,63.15,62.94,63.04,19100.0,54.8199,54.8199,54.6376,54.7244,19100.0
2013-10-15 10:50:00,63.02,63.04,62.81,62.87,12600.0,54.707,54.7244,54.5247,54.5768,12600.0
2013-10-15 11:00:00,62.85,62.88,62.66,62.66,23200.0,54.5594,54.5855,54.3945,54.3945,23200.0
2013-10-15 11:10:00,62.7,62.92,62.68,62.87,13800.0,54.4292,54.6202,54.4119,54.5768,13800.0
2013-10-15 11:20:00,62.88,63.02,62.88,62.96,6900.0,54.5855,54.707,54.5855,54.6549,6900.0
2013-10-15 11:30:00,62.93,63.0,62.86,62.93,15300.0,54.6289,54.6897,54.5681,54.6289,15300.0
2013-10-15 11:40:00,62.93,62.93,62.71,62.74,14300.0,54.6289,54.6289,54.4379,54.464,14300.0
2013-10-15 11:50:00,62.77,62.87,62.75,62.75,5100.0,54.49,54.5768,54.4726,54.4726,5100.0
2013-10-15 12:00:00,62.73,62.73,62.6,62.7,10500.0,54.4553,54.4553,54.3424,54.4292,10500.0
2013-10-15 12:10:00,62.7,62.7,62.5,62.54,7600.0,54.4292,54.4292,54.2556,54.2903,7600.0
2013-10-15 12:20:00,62.57,62.7,62.55,62.67,15700.0,54.3164,54.4292,54.299,54.4032,15700.0
2013-10-15 12:30:00,62.64,62.76,62.57,62.75,20600.0,54.3772,54.4813,54.3164,54.4726,20600.0
2013-10-15 12:40:00,62.74,62.78,62.72,62.73,6800.0,54.464,54.4987,54.4466,54.4553,6800.0
2013-10-15 12:50:00,62.72,62.73,62.61,62.62,7900.0,54.4466,54.4553,54.3511,54.3598,7900.0
2013-10-15 13:00:00,62.6,62.67,62.59,62.67,18100.0,54.3424,54.4032,54.3337,54.4032,18100.0
2013-10-15 13:10:00,62.69,62.69,62.6,62.62,10200.0,54.4206,54.4206,54.3424,54.3598,10200.0
2013-10-15 13:20:00,62.61,62.62,62.52,62.52,19700.0,54.3511,54.3598,54.273,54.273,19700.0
2013-10-15 13:30:00,62.52,62.62,62.47,62.49,15700.0,54.273,54.3598,54.2296,54.2469,15700.0
2013-10-15 13:40:00,62.5,62.5,62.4,62.46,9400.0,54.2556,54.2556,54.1688,54.2209,9400.0
2013-10-15 13:50:00,62.45,62.55,62.42,62.5,13400.0,54.2122,54.299,54.1862,54.2556,13400.0
2013-10-15 14:00:00,62.51,62.64,62.51,62.54,20000.0,54.2643,54.3772,54.2643,54.2903,20000.0
2013-10-15 14:10:00,62.53,62.64,62.49,62.58,15900.0,54.2817,54.3772,54.2469,54.3251,15900.0
2013-10-15 14:20:00,62.6,62.6,62.42,62.48,24900.0,54.3424,54.3424,54.1862,54.2383,24900.0
2013-10-15 14:30:00,62.47,62.48,62.27,62.35,18900.0,54.2296,54.2383,54.056,54.1254,18900.0
2013-10-15 14:40:00,62.35,62.35,62.12,62.21,30200.0,54.1254,54.1254,53.9257,54.0039,30200.0
2013-10-15 14:50:00,62.21,62.35,62.2,62.35,15100.0,54.0039,54.1254,53.9952,54.1254,15100.0
2013-10-15 15:00:00,62.36,62.42,62.26,62.42,15700.0,54.1341,54.1862,54.0473,54.1862,15700.0
2013-10-15 15:10:00,62.43,62.58,62.4,62.58,21700.0,54.1949,54.3251,54.1688,54.3251,21700.0
2013-10-15 15:20:00,62.58,62.6,62.53,62.59,18000.0,54.3251,54.3424,54.2817,54.3337,18000.0
2013-10-15 15:30:00,62.59,62.6,62.51,62.55,35100.0,54.3337,54.3424,54.2643,54.299,35100.0
2013-10-15 15:40:00,62.56,62.56,62.33,62.34,52800.0,54.3077,54.3077,54.108,54.1167,52800.0
2013-10-15 15:50:00,62.36,62.41,62.31,62.31,111600.0,54.1341,54.1775,54.0907,54.0907,111600.0
2013-10-16 09:30:00,62.72,63.08,62.69,62.86,12700.0,54.4466,54.7591,54.4206,54.5681,12700.0
2013-10-16 09:40:00,62.84,62.99,62.82,62.96,13400.0,54.5508,54.681,54.5334,54.6549,13400.0
2013-10-16 09:50:00,62.9,63.2,62.89,63.01,15600.0,54.6029,54.8633,54.5942,54.6983,15600.0
2013-10-16 10:00:00,63.0,63.05,62.89,62.96,9800.0,54.6897,54.7331,54.5942,54.6549,9800.0
2013-10-16 10:10:00,62.95,62.96,62.82,62.88,22600.0,54.6463,54.6549,54.5334,54.5855,22600.0
2013-10-16 10:20:00,62.92,63.01,62.79,63.0,12800.0,54.6202,54.6983,54.5074,54.6897,12800.0
2013-10-16 10:30:00,62.99,63.1,62.96,63.08,37000.0,54.681,54.7765,54.6549,54.7591,37000.0
2013-10-16 10:40:00,63.08,63.17,63.07,63.16,20900.0,54.7591,54.8372,54.7504,54.8286,20900.0
2013-10-16 10:50:00,63.14,63.34,63.1,63.33,19100.0,54.8112,54.9848,54.7765,54.9761,19100.0
2013-10-16 11:00:00,63.31,63.58,63.2,63.55,52200.0,54.9588,55.1932,54.8633,55.1671,52200.0
2013-10-16 11:10:00,63.52,63.55,63.45,63.5,56800.0,55.1411,55.1671,55.0803,55.1237,56800.0
2013-10-16 11:20:00,63.47,63.52,63.4,63.43,26600.0,55.0977,55.1411,55.0369,55.0629,26600.0
2013-10-16 11:30:00,63.42,63.56,63.41,63.52,22300.0,55.0543,55.1758,55.0456,55.1411,22300.0
2013-10-16 11:40:00,63.52,63.64,63.48,63.55,39600.0,55.1411,55.2452,55.1063,55.1671,39600.0
2013-10-16 11:50:00,63.56,63.57,63.49,63.49,35000.0,55.1758,55.1845,55.115,55.115,35000.0
2013-10-16 12:00:00,63.46,63.46,63.35,63.43,22300.0,55.089,55.089,54.9935,55.0629,22300.0
2013-10-16 12:10:00,63.43,63.47,63.3,63.33,26800.0,55.0629,55.0977,54.9501,54.9761,26800.0
2013-10-16 12:20:00,63.33,63.33,63.18,63.18,13100.0,54.9761,54.9761,54.8459,54.8459,13100.0
2013-10-16 12:30:00,63.19,63.2,63.07,63.19,26400.0,54.8546,54.8633,54.7504,54.8546,26400.0
2013-10-16 12:40:00,63.2,63.22,63.12,63.12,17600.0,54.8633,54.8806,54.7938,54.7938,17600.0
2013-10-16 12:50:00,63.11,63.19,63.1,63.17,19700.0,54.7852,54.8546,54.7765,54.8372,19700.0
2013-10-16 13:00:00,63.18,63.29,63.18,63.26,20800.0,54.8459,54.9414,54.8459,54.9154,20800.0
2013-10-16 13:10:00,63.25,63.31,63.19,63.3,24100.0,54.9067,54.9588,54.8546,54.9501,24100.0
2013-10-16 13:20:00,63.3,63.32,63.22,63.32,14100.0,54.9501,54.9675,54.8806,54.9675,14100.0
2013-10-16 13:30:00,63.32,63.33,63.31,63.32,12300.0,54.9675,54.9761,54.9588,54.9675,12300.0
2013-10-16 13:40:00,63.32,63.34,63.26,63.3,29700.0,54.9675,54.9848,54.9154,54.9501,29700.0
2013-10-16 13:50:00,63.31,63.31,63.25,63.28,11600.0,54.9588,54.9588,54.9067,54.9327,11600.0
2013-10-16 14:00:00,63.29,63.32,63.28,63.28,15200.0,54.9414,54.9675,54.9327,54.9327,15200.0
2013-10-16 14:10:00,63.27,63.29,63.17,63.18,26800.0,54.924,54.9414,54.8372,54.8459,26800.0
2013-10-16 14:20:00,63.16,63.19,63.0,63.01,21000.0,54.8286,54.8546,54.6897,54.6983,21000.0
2013-10-16 14:30:00,63.01,63.08,63.0,63.05,21500.0,54.6983,54.7591,54.6897,54.7331,21500.0
2013-10-16 14:40:00,63.05,63.05,63.0,63.03,26000.0,54.7331,54.7331,54.6897,54.7157,26000.0
2013-10-16 14:50:00,63.02,63.02,62.94,62.97,14600.0,54.707,54.707,54.6376,54.6636,14600.0
2013-10-16 15:00:00,62.96,63.12,62.92,63.08,24900.0,54.6549,54.7938,54.6202,54.7591,24900.0
2013-10-16 15:10:00,63.08,63.19,63.07,63.17,18800.0,54.7591,54.8546,54.7504,54.8372,18800.0
2013-10-16 15:20:00,63.18,63.23,63.18,63.19,13800.0,54.8459,54.8893,54.8459,54.8546,13800.0
2013-10-16 15:30:00,63.19,63.19,63.13,63.17,25500.0,54.8546,54.8546,54.8025,54.8372,25500.0
2013-10-16 15:40:00,63.17,63.33,63.13,63.28,46700.0,54.8372,54.9761,54.8025,54.9327,46700.0
2013-10-16 15:50:00,63.28,63.31,63.25,63.27,77600.0,54.9327,54.9588,54.9067,54.924,77600.0
2013-10-17 09:30:00,62.98,63.3,62.76,63.21,37600.0,54.6723,54.9501,54.4813,54.872,37600.0
2013-10-17 09:40:00,63.18,63.28,63.06,63.19,28700.0,54.8459,54.9327,54.7417,54.8546,28700.0
2013-10-17 09:50:00,63.11,63.18,62.85,62.95,21100.0,54.7852,54.8459,54.5594,54.6463,21100.0
2013-10-17 10:00:00,62.98,63.28,62.87,63.24,28900.0,54.6723,54.9327,54.5768,54.898,28900.0
2013-10-17 10:10:00,63.25,63.3,63.15,63.26,18900.0,54.9067,54.9501,54.8199,54.9154,18900.0
2013-10-17 10:20:00,63.3,63.34,63.19,63.24,29300.0,54.9501,54.9848,54.8546,54.898,29300.0
2013-10-17 10:30:00,63.31,63.31,63.2,63.25,9800.0,54.9588,54.9588,54.8633,54.9067,9800.0
2013-10-17 10:40:00,63.24,63.25,63.19,63.21,23300.0,54.898,54.9067,54.8546,54.872,23300.0
2013-10-17 10:50:00,63.23,63.25,63.19,63.25,15000.0,54.8893,54.9067,54.8546,54.9067,15000.0
2013-10-17 11:00:00,63.25,63.25,63.21,63.24,15600.0,54.9067,54.9067,54.872,54.898,15600.0
2013-10-17 11:10:00,63.25,63.25,63.22,63.22,21000.0,54.9067,54.9067,54.8806,54.8806,21000.0
2013-10-17 11:20:00,63.23,63.32,63.22,63.25,35800.0,54.8893,54.9675,54.8806,54.9067,35800.0
2013-10-17 11:30:00,63.25,63.44,63.25,63.4,21100.0,54.9067,55.0716,54.9067,55.0369,21100.0
2013-10-17 11:40:00,63.39,63.58,63.39,63.53,11400.0,55.0282,55.1932,55.0282,55.1498,11400.0
2013-10-17 11:50:00,63.6,63.6,63.44,63.5,39400.0,55.2105,55.2105,55.0716,55.1237,39400.0
2013-10-17 12:00:00,63.5,63.51,63.45,63.45,16100.0,55.1237,55.1324,55.0803,55.0803,16100.0
2013-10-17 12:10:00,63.44,63.47,63.38,63.45,23200.0,55.0716,55.0977,55.0195,55.0803,23200.0
2013-10-17 12:20:00,63.45,63.45,63.38,63.41,22100.0,55.0803,55.0803,55.0195,55.0456,22100.0
2013-10-17 12:30:00,63.4,63.62,63.38,63.5,131700.0,55.0369,55.2279,55.0195,55.1237,131700.0
2013-10-17 12:40:00,63.5,63.62,63.5,63.62,11900.0,55.1237,55.2279,55.1237,55.2279,11900.0
2013-10-17 12:50:00,63.65,63.79,63.65,63.72,12100.0,55.2539,55.3755,55.2539,55.3147,12100.0
2013-10-17 13:00:00,63.74,63.9,63.73,63.9,8500.0,55.332,55.4709,55.3234,55.4709,8500.0
2013-10-17 13:10:00,63.89,63.92,63.81,63.85,25000.0,55.4623,55.4883,55.3928,55.4275,25000.0
2013-10-17 13:20:00,63.83,63.84,63.78,63.81,10900.0,55.4102,55.4189,55.3668,55.3928,10900.0
2013-10-17 13:30:00,63.81,63.89,63.8,63.81,16600.0,55.3928,55.4623,55.3841,55.3928,16600.0
2013-10-17 13:40:00,63.79,63.85,63.79,63.81,11900.0,55.3755,55.4275,55.3755,55.3928,11900.0
2013-10-17 13:50:00,63.79,63.8,63.66,63.8,65100.0,55.3755,55.3841,55.2626,55.3841,65100.0
2013-10-17 14:00:00,63.8,63.95,63.8,63.95,29700.0,55.3841,55.5143,55.3841,55.5143,29700.0
2013-10-17 14:10:00,63.95,63.98,63.86,63.88,59700.0,55.5143,55.5404,55.4362,55.4536,59700.0
2013-10-17 14:20:00,63.89,63.92,63.87,63.89,23700.0,55.4623,55.4883,55.4449,55.4623,23700.0
2013-10-17 14:30:00,63.87,63.91,63.85,63.89,28000.0,55.4449,55.4796,55.4275,55.4623,28000.0
2013-10-17 14:40:00,63.9,63.93,63.87,63.87,20400.0,55.4709,55.497,55.4449,55.4449,20400.0
2013-10-17 14:50:00,63.87,63.9,63.86,63.9,17500.0,55.4449,55.4709,55.4362,55.4709,17500.0
2013-10-17 15:00:00,63.9,63.92,63.85,63.92,29400.0,55.4709,55.4883,55.4275,55.4883,29400.0
2013-10-17 15:10:00,63.92,63.92,63.88,63.92,39000.0,55.4883,55.4883,55.4536,55.4883,39000.0
2013-10-17 15:20:00,63.92,63.94,63.86,63.9,29300.0,55.4883,55.5057,55.4362,55.4709,29300.0
2013-10-17 15:30:00,63.89,63.98,63.87,63.95,37800.0,55.4623,55.5404,55.4449,55.5143,37800.0
2013-10-17 15:40:00,63.96,64.05,63.93,64.02,76400.0,55.523,55.6012,55.497,55.5751,76400.0
2013-10-17 15:50:00,64.02,64.07,63.83,63.9,176400.0,55.5751,55.6185,55.4102,55.4709,176400.0
2013-10-18 09:30:00,64.1,64.1,63.93,63.99,86500.0,55.6446,55.6446,55.497,55.5491,86500.0
2013-10-18 09:40:00,63.99,64.31,63.96,64.31,41800.0,55.5491,55.8269,55.523,55.8269,41800.0
2013-10-18 09:50:00,64.27,64.3,64.14,64.16,33600.0,55.7921,55.8182,55.6793,55.6966,33600.0
2013-10-18 10:00:00,64.16,64.19,64.02,64.06,57800.0,55.6966,55.7227,55.5751,55.6098,57800.0
2013-10-18 10:10:00,64.06,64.06,63.83,63.87,14400.0,55.6098,55.6098,55.4102,55.4449,14400.0
2013-10-18 10:20:00,63.87,63.87,63.73,63.82,22500.0,55.4449,55.4449,55.3234,55.4015,22500.0
2013-10-18 10:30:00,63.82,63.82,63.65,63.66,11300.0,55.4015,55.4015,55.2539,55.2626,11300.0
2013-10-18 10:40:00,63.69,63.79,63.65,63.75,12700.0,55.2886,55.3755,55.2539,55.3407,12700.0
2013-10-18 10:50:00,63.76,63.77,63.68,63.74,19300.0,55.3494,55.3581,55.28,55.332,19300.0
2013-10-18 11:00:00,63.75,63.77,63.67,63.75,10600.0,55.3407,55.3581,55.2713,55.3407,10600.0
2013-10-18 11:10:00,63.75,63.77,63.67,63.7,23900.0,55.3407,55.3581,55.2713,55.2973,23900.0
2013-10-18 11:20:00,63.71,63.74,63.66,63.73,81800.0,55.306,55.332,55.2626,55.3234,81800.0
2013-10-18 11:30:00,63.73,63.9,63.73,63.75,44000.0,55.3234,55.4709,55.3234,55.3407,44000.0
2013-10-18 11:40:00,63.74,63.8,63.72,63.79,16500.0,55.332,55.3841,55.3147,55.3755,16500.0
2013-10-18 11:50:00,63.79,63.79,63.73,63.75,15900.0,55.3755,55.3755,55.3234,55.3407,15900.0
2013-10-18 12:00:00,63.75,63.75,63.65,63.67,11200.0,55.3407,55.3407,55.2539,55.2713,11200.0
2013-10-18 12:10:00,63.66,63.68,63.58,63.64,13600.0,55.2626,55.28,55.1932,55.2452,13600.0
2013-10-18 12:20:00,63.62,63.69,63.62,63.69,58300.0,55.2279,55.2886,55.2279,55.2886,58300.0
2013-10-18 12:30:00,63.67,63.82,63.67,63.76,14400.0,55.2713,55.4015,55.2713,55.3494,14400.0
2013-10-18 12:40:00,63.75,63.76,63.67,63.71,17000.0,55.3407,55.3494,55.2713,55.306,17000.0
2013-10-18 12:50:00,63.71,63.75,63.7,63.74,152200.0,55.306,55.3407,55.2973,55.332,152200.0
2013-10-18 13:00:00,63.75,63.76,63.7,63.73,54200.0,55.3407,55.3494,55.2973,55.3234,54200.0
2013-10-18 13:10:00,63.74,63.78,63.73,63.76,8600.0,55.332,55.3668,55.3234,55.3494,8600.0
2013-10-18 13:20:00,63.75,63.82,63.74,63.81,8300.0,55.3407,55.4015,55.332,55.3928,8300.0
2013-10-18 13:30:00,63.82,63.86,63.76,63.78,21600.0,55.4015,55.4362,55.3494,55.3668,21600.0
2013-10-18 13:40:00,63.78,63.85,63.76,63.83,26200.0,55.3668,55.4275,55.3494,55.4102,26200.0
2013-10-18 13:50:00,63.83,64.03,63.83,63.98,13800.0,55.4102,55.5838,55.4102,55.5404,13800.0
2013-10-18 14:00:00,64.02,64.03,63.92,64.03,11000.0,55.5751,55.5838,55.4883,55.5838,11000.0
2013-10-18 14:10:00,64.02,64.08,63.98,64.08,15800.0,55.5751,55.6272,55.5404,55.6272,15800.0
2013-10-18 14:20:00,64.07,64.13,64.06,64.07,18800.0,55.6185,55.6706,55.6098,55.6185,18800.0
2013-10-18 14:30:00,64.09,64.22,64.07,64.19,14500.0,55.6359,55.7487,55.6185,55.7227,14500.0
2013-10-18 14:40:00,64.22,64.29,64.21,64.29,8800.0,55.7487,55.8095,55.7401,55.8095,8800.0
2013-10-18 14:50:00,64.29,64.35,64.24,64.24,17000.0,55.8095,55.8616,55.7661,55.7661,17000.0
2013-10-18 15:00:00,64.25,64.26,64.14,64.23,32100.0,55.7748,55.7835,55.6793,55.7574,32100.0
2013-10-18 15:10:00,64.23,64.23,64.08,64.13,23800.0,55.7574,55.7574,55.6272,55.6706,23800.0
2013-10-18 15:20:00,64.14,64.16,64.11,64.14,17300.0,55.6793,55.6966,55.6532,55.6793,17300.0
2013-10-18 15:30:00,64.16,64.17,64.07,64.11,26400.0,55.6966,55.7053,55.6185,55.6532,26400.0
2013-10-18 15:40:00,64.11,64.21,64.1,64.16,56900.0,55.6532,55.7401,55.6446,55.6966,56900.0
2013-10-18 15:50:00,64.18,64.34,64.15,64.31,91500.0,55.714,55.8529,55.688,55.8269,91500.0
2013-10-21 09:30:00,64.47,64.49,63.97,63.98,37900.0,55.9658,55.9831,55.5317,55.5404,37900.0
2013-10-21 09:40:00,63.98,64.14,63.93,64.08,18100.0,55.5404,55.6793,55.497,55.6272,18100.0
2013-10-21 09:50:00,64.08,64.23,64.08,64.1,36400.0,55.6272,55.7574,55.6272,55.6446,36400.0
2013-10-21 10:00:00,64.13,64.16,64.0,64.03,13300.0,55.6706,55.6966,55.5578,55.5838,13300.0
2013-10-21 10:10:00,64.03,64.12,63.96,64.04,31100.0,55.5838,55.6619,55.523,55.5925,31100.0
2013-10-21 10:20:00,64.03,64.19,64.03,64.08,15400.0,55.5838,55.7227,55.5838,55.6272,15400.0
2013-10-21 10:30:00,64.07,64.17,64.06,64.15,12500.0,55.6185,55.7053,55.6098,55.688,12500.0
2013-10-21 10:40:00,64.15,64.18,64.11,64.14,34100.0,55.688,55.714,55.6532,55.6793,34100.0
2013-10-21 10:50:00,64.14,64.16,64.05,64.15,17200.0,55.6793,55.6966,55.6012,55.688,17200.0
2013-10-21 11:00:00,64.16,64.25,64.11,64.24,40600.0,55.6966,55.7748,55.6532,55.7661,40600.0
2013-10-21 11:10:00,64.24,64.37,64.24,64.28,38100.0,55.7661,55.8789,55.7661,55.8008,38100.0
2013-10-21 11:20:00,64.28,64.43,64.23,64.42,36400.0,55.8008,55.931,55.7574,55.9224,36400.0
2013-10-21 11:30:00,64.4,64.4,64.22,64.3,31700.0,55.905,55.905,55.7487,55.8182,31700.0
2013-10-21 11:40:00,64.3,64.31,64.23,64.24,45100.0,55.8182,55.8269,55.7574,55.7661,45100.0
2013-10-21 11:50:00,64.26,64.28,64.18,64.23,25300.0,55.7835,55.8008,55.714,55.7574,25300.0
2013-10-21 12:00:00,64.25,64.29,64.23,64.23,5300.0,55.7748,55.8095,55.7574,55.7574,5300.0
2013-10-21 12:10:00,64.24,64.33,64.22,64.33,6100.0,55.7661,55.8442,55.7487,55.8442,6100.0
2013-10-21 12:20:00,64.32,64.43,64.23,64.39,13600.0,55.8355,55.931,55.7574,55.8963,13600.0
2013-10-21 12:30:00,64.4,64.48,64.37,64.48,5300.0,55.905,55.9744,55.8789,55.9744,5300.0
2013-10-21 12:40:00,64.48,64.54,64.44,64.49,18900.0,55.9744,56.0265,55.9397,55.9831,18900.0
2013-10-21 12:50:00,64.48,64.56,64.46,64.54,7200.0,55.9744,56.0439,55.9571,56.0265,7200.0
2013-10-21 13:00:00,64.54,64.58,64.42,64.45,18600.0,56.0265,56.0612,55.9224,55.9484,18600.0
2013-10-21 13:10:00,64.46,64.48,64.41,64.41,5300.0,55.9571,55.9744,55.9137,55.9137,5300.0
2013-10-21 13:20:00,64.4,64.4,64.29,64.32,13700.0,55.905,55.905,55.8095,55.8355,13700.0
2013-10-21 13:30:00,64.32,64.37,64.27,64.37,25900.0,55.8355,55.8789,55.7921,55.8789,25900.0
2013-10-21 13:40:00,64.37,64.4,64.28,64.35,12600.0,55.8789,55.905,55.8008,55.8616,12600.0
2013-10-21 13:50:00,64.34,64.38,64.33,64.37,11300.0,55.8529,55.8876,55.8442,55.8789,11300.0
2013-10-21 14:00:00,64.37,64.37,64.29,64.35,14100.0,55.8789,55.8789,55.8095,55.8616,14100.0
2013-10-21 14:10:00,64.34,64.38,64.32,64.34,12600.0,55.8529,55.8876,55.8355,55.8529,12600.0
2013-10-21 14:20:00,64.34,64.39,64.33,64.37,30100.0,55.8529,55.8963,55.8442,55.8789,30100.0
2013-10-21 14:30:00,64.37,64.38,64.34,64.34,16500.0,55.8789,55.8876,55.8529,55.8529,16500.0
2013-10-21 14:40:00,64.33,64.35,64.32,64.34,9300.0,55.8442,55.8616,55.8355,55.8529,9300.0
2013-10-21 14:50:00,64.33,64.37,64.33,64.37,14700.0,55.8442,55.8789,55.8442,55.8789,14700.0
2013-10-21 15:00:00,64.37,64.41,64.34,64.36,13400.0,55.8789,55.9137,55.8529,55.8703,13400.0
2013-10-21 15:10:00,64.37,64.4,64.34,64.37,21400.0,55.8789,55.905,55.8529,55.8789,21400.0
2013-10-21 15:20:00,64.38,64.42,64.38,64.41,22300.0,55.8876,55.9224,55.8876,55.9137,22300.0
2013-10-21 15:30:00,64.42,64.43,64.38,64.43,28300.0,55.9224,55.931,55.8876,55.931,28300.0
2013-10-21 15:40:00,64.43,64.43,64.36,64.36,32600.0,55.931,55.931,55.8703,55.8703,32600.0
2013-10-21 15:50:00,64.36,64.42,64.35,64.41,71500.0,55.8703,55.9224,55.8616,55.9137,71500.0
2013-10-22 09:30:00,64.62,64.75,64.44,64.68,26300.0,56.096,56.2088,55.9397,56.1481,26300.0
2013-10-22 09:40:00,64.7,64.75,64.59,64.71,20000.0,56.1654,56.2088,56.0699,56.1741,20000.0
2013-10-22 09:50:00,64.69,64.95,64.69,64.87,29100.0,56.1567,56.3824,56.1567,56.313,29100.0
2013-10-22 10:00:00,64.86,64.94,64.85,64.86,9500.0,56.3043,56.3738,56.2956,56.3043,9500.0
2013-10-22 10:10:00,64.85,64.86,64.69,64.85,46400.0,56.2956,56.3043,56.1567,56.2956,46400.0
2013-10-22 10:20:00,64.85,64.95,64.85,64.91,28400.0,56.2956,56.3824,56.2956,56.3477,28400.0
2013-10-22 10:30:00,64.91,64.92,64.83,64.9,25000.0,56.3477,56.3564,56.2783,56.339,25000.0
2013-10-22 10:40:00,64.88,64.88,64.74,64.76,16600.0,56.3217,56.3217,56.2001,56.2175,16600.0
2013-10-22 10:50:00,64.76,64.79,64.58,64.62,36400.0,56.2175,56.2435,56.0612,56.096,36400.0
2013-10-22 11:00:00,64.65,64.65,64.58,64.64,11200.0,56.122,56.122,56.0612,56.1133,11200.0
2013-10-22 11:10:00,64.6,64.65,64.54,64.6,9400.0,56.0786,56.122,56.0265,56.0786,9400.0
2013-10-22 11:20:00,64.6,64.62,64.51,64.55,7300.0,56.0786,56.096,56.0005,56.0352,7300.0
2013-10-22 11:30:00,64.55,64.58,64.46,64.58,26500.0,56.0352,56.0612,55.9571,56.0612,26500.0
2013-10-22 11:40:00,64.59,64.61,64.48,64.53,15700.0,56.0699,56.0873,55.9744,56.0178,15700.0
2013-10-22 11:50:00,64.55,64.56,64.48,64.48,12900.0,56.0352,56.0439,55.9744,55.9744,12900.0
2013-10-22 12:00:00,64.48,64.48,64.4,64.41,16100.0,55.9744,55.9744,55.905,55.9137,16100.0
2013-10-22 12:10:00,64.41,64.43,64.34,64.38,25600.0,55.9137,55.931,55.8529,55.8876,25600.0
2013-10-22 12:20:00,64.38,64.4,64.31,64.31,11600.0,55.8876,55.905,55.8269,55.8269,11600.0
2013-10-22 12:30:00,64.29,64.33,64.28,64.33,18800.0,55.8095,55.8442,55.8008,55.8442,18800.0
2013-10-22 12:40:00,64.33,64.37,64.3,64.34,10700.0,55.8442,55.8789,55.8182,55.8529,10700.0
2013-10-22 12:50:00,64.35,64.35,64.26,64.3,24600.0,55.8616,55.8616,55.7835,55.8182,24600.0
2013-10-22 13:00:00,64.3,64.35,64.28,64.33,11500.0,55.8182,55.8616,55.8008,55.8442,11500.0
2013-10-22 13:10:00,64.31,64.32,64.28,64.29,5000.0,55.8269,55.8355,55.8008,55.8095,5000.0
2013-10-22 13:20:00,64.29,64.31,64.25,64.25,8500.0,55.8095,55.8269,55.7748,55.7748,8500.0
2013-10-22 13:30:00,64.24,64.31,64.22,64.26,12100.0,55.7661,55.8269,55.7487,55.7835,12100.0
2013-10-22 13:40:00,64.25,64.28,64.25,64.27,4500.0,55.7748,55.8008,55.7748,55.7921,4500.0
2013-10-22 13:50:00,64.28,64.32,64.27,64.29,11400.0,55.8008,55.8355,55.7921,55.8095,11400.0
2013-10-22 14:00:00,64.29,64.4,64.25,64.34,11500.0,55.8095,55.905,55.7748,55.8529,11500.0
2013-10-22 14:10:00,64.34,64.35,64.24,64.24,19800.0,55.8529,55.8616,55.7661,55.7661,19800.0
2013-10-22 14:20:00,64.23,64.25,64.13,64.13,19800.0,55.7574,55.7748,55.6706,55.6706,19800.0
2013-10-22 14:30:00,64.13,64.23,64.11,64.23,203200.0,55.6706,55.7574,55.6532,55.7574,203200.0
2013-10-22 14:40:00,64.23,64.31,64.22,64.26,124800.0,55.7574,55.8269,55.7487,55.7835,124800.0
2013-10-22 14:50:00,64.26,64.26,64.21,64.22,26400.0,55.7835,55.7835,55.7401,55.7487,26400.0
2013-10-22 15:00:00,64.23,64.27,64.23,64.26,18900.0,55.7574,55.7921,55.7574,55.7835,18900.0
2013-10-22 15:10:00,64.26,64.3,64.22,64.24,30400.0,55.7835,55.8182,55.7487,55.7661,30400.0
2013-10-22 15:20:00,64.23,64.34,64.23,64.3,71900.0,55.7574,55.8529,55.7574,55.8182,71900.0
2013-10-22 15:30:00,64.29,64.33,64.29,64.31,59000.0,55.8095,55.8442,55.8095,55.8269,59000.0
2013-10-22 15:40:00,64.31,64.35,64.28,64.32,87000.0,55.8269,55.8616,55.8008,55.8355,87000.0
2013-10-22 15:50:00,64.32,64.5,64.32,64.41,151000.0,55.8355,55.9918,55.8355,55.9137,151000.0
2013-10-23 09:30:00,64.33,64.52,64.14,64.28,34600.0,55.8442,56.0092,55.6793,55.8008,34600.0
2013-10-23 09:40:00,64.35,64.35,64.16,64.22,21800.0,55.8616,55.8616,55.6966,55.7487,21800.0
2013-10-23 09:50:00,64.25,64.32,64.17,64.23,44900.0,55.7748,55.8355,55.7053,55.7574,44900.0
2013-10-23 10:00:00,64.23,64.35,64.18,64.23,60200.0,55.7574,55.8616,55.714,55.7574,60200.0
2013-10-23 10:10:00,64.3,64.33,64.13,64.32,32600.0,55.8182,55.8442,55.6706,55.8355,32600.0
2013-10-23 10:20:00,64.33,64.4,64.21,64.24,43800.0,55.8442,55.905,55.7401,55.7661,43800.0
2013-10-23 10:30:00,64.22,64.23,64.11,64.15,21900.0,55.7487,55.7574,55.6532,55.688,21900.0
2013-10-23 10:40:00,64.16,64.18,63.96,63.98,15100.0,55.6966,55.714,55.523,55.5404,15100.0
2013-10-23 10:50:00,63.97,64.0,63.83,63.87,20400.0,55.5317,55.5578,55.4102,55.4449,20400.0
2013-10-23 11:00:00,63.87,63.93,63.82,63.84,9500.0,55.4449,55.497,55.4015,55.4189,9500.0
2013-10-23 11:10:00,63.83,63.83,63.74,63.75,10100.0,55.4102,55.4102,55.332,55.3407,10100.0
2013-10-23 11:20:00,63.75,63.88,63.73,63.77,15300.0,55.3407,55.4536,55.3234,55.3581,15300.0
2013-10-23 11:30:00,63.75,63.84,63.75,63.84,5900.0,55.3407,55.4189,55.3407,55.4189,5900.0
2013-10-23 11:40:00,63.84,63.95,63.84,63.9,9700.0,55.4189,55.5143,55.4189,55.4709,9700.0
2013-10-23 11:50:00,63.91,63.91,63.8,63.83,9400.0,55.4796,55.4796,55.3841,55.4102,9400.0
2013-10-23 12:00:00,63.84,63.84,63.71,63.71,8100.0,55.4189,55.4189,55.306,55.306,8100.0
2013-10-23 12:10:00,63.73,63.75,63.66,63.68,14800.0,55.3234,55.3407,55.2626,55.28,14800.0
2013-10-23 12:20:00,63.68,63.7,63.65,63.68,31500.0,55.28,55.2973,55.2539,55.28,31500.0
2013-10-23 12:30:00,63.68,63.69,63.6,63.63,21100.0,55.28,55.2886,55.2105,55.2366,21100.0
2013-10-23 12:40:00,63.64,63.64,63.57,63.61,9500.0,55.2452,55.2452,55.1845,55.2192,9500.0
2013-10-23 12:50:00,63.6,63.61,63.56,63.59,18300.0,55.2105,55.2192,55.1758,55.2018,18300.0
2013-10-23 13:00:00,63.59,63.59,63.47,63.49,22800.0,55.2018,55.2018,55.0977,55.115,22800.0
2013-10-23 13:10:00,63.48,63.63,63.48,63.61,22100.0,55.1063,55.2366,55.1063,55.2192,22100.0
2013-10-23 13:20:00,63.62,63.69,63.54,63.65,21800.0,55.2279,55.2886,55.1584,55.2539,21800.0
2013-10-23 13:30:00,63.64,63.77,63.61,63.73,83700.0,55.2452,55.3581,55.2192,55.3234,83700.0
2013-10-23 13:40:00,63.7,63.73,63.67,63.71,13500.0,55.2973,55.3234,55.2713,55.306,13500.0
2013-10-23 13:50:00,63.72,63.82,63.72,63.78,7400.0,55.3147,55.4015,55.3147,55.3668,7400.0
2013-10-23 14:00:00,63.75,63.86,63.73,63.77,25300.0,55.3407,55.4362,55.3234,55.3581,25300.0
2013-10-23 14:10:00,63.76,63.87,63.75,63.85,5900.0,55.3494,55.4449,55.3407,55.4275,5900.0
2013-10-23 14:20:00,63.86,63.86,63.76,63.79,8700.0,55.4362,55.4362,55.3494,55.3755,8700.0
2013-10-23 14:30:00,63.78,63.84,63.7,63.74,11100.0,55.3668,55.4189,55.2973,55.332,11100.0
2013-10-23 14:40:00,63.75,63.87,63.73,63.85,9100.0,55.3407,55.4449,55.3234,55.4275,9100.0
2013-10-23 14:50:00,63.83,63.91,63.83,63.88,14600.0,55.4102,55.4796,55.4102,55.4536,14600.0
2013-10-23 15:00:00,63.89,63.92,63.85,63.86,9600.0,55.4623,55.4883,55.4275,55.4362,9600.0
2013-10-23 15:10:00,63.85,63.91,63.8,63.84,35000.0,55.4275,55.4796,55.3841,55.4189,35000.0
2013-10-23 15:20:00,63.82,63.86,63.8,63.86,20500.0,55.4015,55.4362,55.3841,55.4362,20500.0
2013-10-23 15:30:00,63.86,64.04,63.85,64.04,152200.0,55.4362,55.5925,55.4275,55.5925,152200.0
2013-10-23 15:40:00,64.04,64.06,63.9,63.91,70300.0,55.5925,55.6098,55.4709,55.4796,70300.0
2013-10-23 15:50:00,63.93,64.04,63.89,63.98,118700.0,55.497,55.5925,55.4623,55.5404,118700.0
2013-10-24 09:30:00,64.11,64.37,64.1,64.18,29000.0,55.6532,55.8789,55.6446,55.714,29000.0
2013-10-24 09:40:00,64.18,64.35,64.0,64.05,15800.0,55.714,55.8616,55.5578,55.6012,15800.0
2013-10-24 09:50:00,64.09,64.35,64.09,64.35,7000.0,55.6359,55.8616,55.6359,55.8616,7000.0
2013-10-24 10:00:00,64.3,64.32,64.18,64.22,5300.0,55.8182,55.8355,55.714,55.7487,5300.0
2013-10-24 10:10:00,64.22,64.31,64.18,64.19,18300.0,55.7487,55.8269,55.714,55.7227,18300.0
2013-10-24 10:20:00,64.19,64.31,64.12,64.15,240800.0,55.7227,55.8269,55.6619,55.688,240800.0
2013-10-24 10:30:00,64.11,64.22,64.06,64.14,13000.0,55.6532,55.7487,55.6098,55.6793,13000.0
2013-10-24 10:40:00,64.1,64.27,64.08,64.19,41500.0,55.6446,55.7921,55.6272,55.7227,41500.0
2013-10-24 10:50:00,64.15,64.41,64.13,64.15,126900.0,55.688,55.9137,55.6706,55.688,126900.0
2013-10-24 11:00:00,64.15,64.25,64.14,64.25,48400.0,55.688,55.7748,55.6793,55.7748,48400.0
2013-10-24 11:10:00,64.22,64.28,64.12,64.24,456900.0,55.7487,55.8008,55.6619,55.7661,456900.0
2013-10-24 11:20:00,64.25,64.29,64.16,64.17,277000.0,55.7748,55.8095,55.6966,55.7053,277000.0
2013-10-24 11:30:00,64.19,64.22,64.14,64.2,12800.0,55.7227,55.7487,55.6793,55.7314,12800.0
2013-10-24 11:40:00,64.21,64.3,64.15,64.3,18200.0,55.7401,55.8182,55.688,55.8182,18200.0
2013-10-24 11:50:00,64.29,64.29,64.18,64.22,21800.0,55.8095,55.8095,55.714,55.7487,21800.0
2013-10-24 12:00:00,64.2,64.2,63.88,63.91,68600.0,55.7314,55.7314,55.4536,55.4796,68600.0
2013-10-24 12:10:00,63.9,63.94,63.86,63.88,25100.0,55.4709,55.5057,55.4362,55.4536,25100.0
2013-10-24 12:20:00,63.86,63.89,63.78,63.81,37200.0,55.4362,55.4623,55.3668,55.3928,37200.0
2013-10-24 12:30:00,63.81,63.86,63.69,63.73,19700.0,55.3928,55.4362,55.2886,55.3234,19700.0
2013-10-24 12:40:00,63.74,63.8,63.71,63.78,10200.0,55.332,55.3841,55.306,55.3668,10200.0
2013-10-24 12:50:00,63.79,63.87,63.77,63.86,14200.0,55.3755,55.4449,55.3581,55.4362,14200.0
2013-10-24 13:00:00,63.88,63.95,63.86,63.95,17500.0,55.4536,55.5143,55.4362,55.5143,17500.0
2013-10-24 13:10:00,63.95,64.0,63.9,63.91,31300.0,55.5143,55.5578,55.4709,55.4796,31300.0
2013-10-24 13:20:00,63.89,63.93,63.89,63.93,7000.0,55.4623,55.497,55.4623,55.497,7000.0
2013-10-24 13:30:00,63.94,63.95,63.9,63.94,16400.0,55.5057,55.5143,55.4709,55.5057,16400.0
2013-10-24 13:40:00,63.92,63.99,63.91,63.96,7000.0,55.4883,55.5491,55.4796,55.523,7000.0
2013-10-24 13:50:00,63.96,64.0,63.89,63.89,21300.0,55.523,55.5578,55.4623,55.4623,21300.0
2013-10-24 14:00:00,63.92,63.93,63.87,63.9,14000.0,55.4883,55.497,55.4449,55.4709,14000.0
2013-10-24 14:10:00,63.89,63.9,63.85,63.9,7400.0,55.4623,55.4709,55.4275,55.4709,7400.0
2013-10-24 14:20:00,63.91,63.95,63.9,63.92,9800.0,55.4796,55.5143,55.4709,55.4883,9800.0
2013-10-24 14:30:00,63.92,63.94,63.86,63.92,32200.0,55.4883,55.5057,55.4362,55.4883,32200.0
2013-10-24 14:40:00,63.91,63.96,63.88,63.92,22600.0,55.4796,55.523,55.4536,55.4883,22600.0
2013-10-24 14:50:00,63.91,63.94,63.9,63.94,14700.0,55.4796,55.5057,55.4709,55.5057,14700.0
2013-10-24 15:00:00,63.94,63.94,63.87,63.9,21900.0,55.5057,55.5057,55.4449,55.4709,21900.0
2013-10-24 15:10:00,63.89,63.94,63.88,63.9,22300.0,55.4623,55.5057,55.4536,55.4709,22300.0
2013-10-24 15:20:00,63.89,63.94,63.89,63.92,25800.0,55.4623,55.5057,55.4623,55.4883,25800.0
2013-10-24 15:30:00,63.93,63.95,63.84,63.85,31200.0,55.497,55.5143,55.4189,55.4275,31200.0
2013-10-24 15:40:00,63.85,63.85,63.78,63.79,70000.0,55.4275,55.4275,55.3668,55.3755,70000.0
2013-10-24 15:50:00,63.8,63.88,63.78,63.84,129100.0,55.3841,55.4536,55.3668,55.4189,129100.0
2013-10-25 09:30:00,63.9,64.27,63.75,64.27,31400.0,55.4709,55.7921,55.3407,55.7921,31400.0
2013-10-25 09:40:00,64.27,64.32,64.06,64.28,22200.0,55.7921,55.8355,55.6098,55.8008,22200.0
2013-10-25 09:50:00,64.29,64.4,64.09,64.21,23600.0,55.8095,55.905,55.6359,55.7401,23600.0
2013-10-25 10:00:00,64.18,64.24,64.12,64.19,20400.0,55.714,55.7661,55.6619,55.7227,20400.0
2013-10-25 10:10:00,64.19,64.2,64.0,64.06,12400.0,55.7227,55.7314,55.5578,55.6098,12400.0
2013-10-25 10:20:00,64.06,64.07,63.81,63.83,30200.0,55.6098,55.6185,55.3928,55.4102,30200.0
2013-10-25 10:30:00,63.83,63.9,63.77,63.81,13000.0,55.4102,55.4709,55.3581,55.3928,13000.0
2013-10-25 10:40:00,63.81,63.84,63.6,63.73,33900.0,55.3928,55.4189,55.2105,55.3234,33900.0
2013-10-25 10:50:00,63.72,63.83,63.69,63.75,51500.0,55.3147,55.4102,55.2886,55.3407,51500.0
2013-10-25 11:00:00,63.75,63.77,63.6,63.62,23500.0,55.3407,55.3581,55.2105,55.2279,23500.0
2013-10-25 11:10:00,63.61,63.71,63.56,63.67,27700.0,55.2192,55.306,55.1758,55.2713,27700.0
2013-10-25 11:20:00,63.67,63.7,63.63,63.69,12400.0,55.2713,55.2973,55.2366,55.2886,12400.0
2013-10-25 11:30:00,63.71,63.74,63.59,63.61,71100.0,55.306,55.332,55.2018,55.2192,71100.0
2013-10-25 11:40:00,63.62,63.75,63.61,63.65,10300.0,55.2279,55.3407,55.2192,55.2539,10300.0
2013-10-25 11:50:00,63.66,63.75,63.56,63.74,23900.0,55.2626,55.3407,55.1758,55.332,23900.0
2013-10-25 12:00:00,63.75,63.84,63.73,63.84,35500.0,55.3407,55.4189,55.3234,55.4189,35500.0
2013-10-25 12:10:00,63.83,63.88,63.7,63.72,28000.0,55.4102,55.4536,55.2973,55.3147,28000.0
2013-10-25 12:20:00,63.73,63.79,63.7,63.76,62900.0,55.3234,55.3755,55.2973,55.3494,62900.0
2013-10-25 12:30:00,63.76,63.78,63.7,63.73,84400.0,55.3494,55.3668,55.2973,55.3234,84400.0
2013-10-25 12:40:00,63.77,63.79,63.7,63.73,25700.0,55.3581,55.3755,55.2973,55.3234,25700.0
2013-10-25 12:50:00,63.74,63.82,63.7,63.7,26500.0,55.332,55.4015,55.2973,55.2973,26500.0
2013-10-25 13:00:00,63.71,63.78,63.7,63.75,9400.0,55.306,55.3668,55.2973,55.3407,9400.0
2013-10-25 13:10:00,63.75,63.87,63.73,63.86,8300.0,55.3407,55.4449,55.3234,55.4362,8300.0
2013-10-25 13:20:00,63.85,63.85,63.73,63.77,13300.0,55.4275,55.4275,55.3234,55.3581,13300.0
2013-10-25 13:30:00,63.76,63.9,63.7,63.9,35200.0,55.3494,55.4709,55.2973,55.4709,35200.0
2013-10-25 13:40:00,63.89,63.9,63.74,63.76,20500.0,55.4623,55.4709,55.332,55.3494,20500.0
2013-10-25 13:50:00,63.78,63.79,63.71,63.79,12200.0,55.3668,55.3755,55.306,55.3755,12200.0
2013-10-25 14:00:00,63.79,63.81,63.72,63.8,21700.0,55.3755,55.3928,55.3147,55.3841,21700.0
2013-10-25 14:10:00,63.8,63.9,63.79,63.9,8900.0,55.3841,55.4709,55.3755,55.4709,8900.0
2013-10-25 14:20:00,63.89,63.9,63.87,63.88,11300.0,55.4623,55.4709,55.4449,55.4536,11300.0
2013-10-25 14:30:00,63.89,63.89,63.78,63.82,20400.0,55.4623,55.4623,55.3668,55.4015,20400.0
2013-10-25 14:40:00,63.82,63.88,63.81,63.83,12800.0,55.4015,55.4536,55.3928,55.4102,12800.0
2013-10-25 14:50:00,63.83,63.83,63.77,63.78,20400.0,55.4102,55.4102,55.3581,55.3668,20400.0
2013-10-25 15:00:00,63.79,63.79,63.66,63.67,42100.0,55.3755,55.3755,55.2626,55.2713,42100.0
2013-10-25 15:10:00,63.67,63.85,63.67,63.84,16100.0,55.2713,55.4275,55.2713,55.4189,16100.0
2013-10-25 15:20:00,63.84,63.84,63.73,63.81,39300.0,55.4189,55.4189,55.3234,55.3928,39300.0
2013-10-25 15:30:00,63.81,63.85,63.77,63.82,54600.0,55.3928,55.4275,55.3581,55.4015,54600.0
2013-10-25 15:40:00,63.83,63.94,63.78,63.84,105900.0,55.4102,55.5057,55.3668,55.4189,105900.0
2013-10-25 15:50:00,63.87,63.99,63.83,63.91,127300.0,55.4449,55.5491,55.4102,55.4796,127300.0
2013-10-28 09:30:00,64.02,64.47,63.75,64.37,126400.0,55.5751,55.9658,55.3407,55.8789,126400.0
2013-10-28 09:40:00,64.35,64.36,64.1,64.24,132800.0,55.8616,55.8703,55.6446,55.7661,132800.0
2013-10-28 09:50:00,64.23,64.32,64.2,64.24,24300.0,55.7574,55.8355,55.7314,55.7661,24300.0
2013-10-28 10:00:00,64.24,64.37,64.09,64.33,61300.0,55.7661,55.8789,55.6359,55.8442,61300.0
2013-10-28 10:10:00,64.36,64.45,64.24,64.44,24200.0,55.8703,55.9484,55.7661,55.9397,24200.0
2013-10-28 10:20:00,64.44,64.52,64.41,64.45,21300.0,55.9397,56.0092,55.9137,55.9484,21300.0
2013-10-28 10:30:00,64.45,64.45,64.23,64.25,32700.0,55.9484,55.9484,55.7574,55.7748,32700.0
2013-10-28 10:40:00,64.23,64.24,63.96,63.97,45100.0,55.7574,55.7661,55.523,55.5317,45100.0
2013-10-28 10:50:00,63.96,64.09,63.96,64.08,41100.0,55.523,55.6359,55.523,55.6272,41100.0
2013-10-28 11:00:00,64.06,64.14,64.02,64.05,20000.0,55.6098,55.6793,55.5751,55.6012,20000.0
2013-10-28 11:10:00,64.06,64.2,64.04,64.18,18800.0,55.6098,55.7314,55.5925,55.714,18800.0
2013-10-28 11:20:00,64.17,64.25,64.12,64.18,28000.0,55.7053,55.7748,55.6619,55.714,28000.0
2013-10-28 11:30:00,64.23,64.32,64.18,64.29,19300.0,55.7574,55.8355,55.714,55.8095,19300.0
2013-10-28 11:40:00,64.29,64.29,64.03,64.05,15200.0,55.8095,55.8095,55.5838,55.6012,15200.0
2013-10-28 11:50:00,64.06,64.15,64.03,64.12,29300.0,55.6098,55.688,55.5838,55.6619,29300.0
2013-10-28 12:00:00,64.12,64.14,64.04,64.1,33200.0,55.6619,55.6793,55.5925,55.6446,33200.0
2013-10-28 12:10:00,64.1,64.17,64.04,64.16,16400.0,55.6446,55.7053,55.5925,55.6966,16400.0
2013-10-28 12:20:00,64.16,64.2,64.12,64.2,10000.0,55.6966,55.7314,55.6619,55.7314,10000.0
2013-10-28 12:30:00,64.22,64.23,64.17,64.2,12300.0,55.7487,55.7574,55.7053,55.7314,12300.0
2013-10-28 12:40:00,64.19,64.28,64.16,64.17,31300.0,55.7227,55.8008,55.6966,55.7053,31300.0
2013-10-28 12:50:00,64.18,64.26,64.15,64.26,40200.0,55.714,55.7835,55.688,55.7835,40200.0
2013-10-28 13:00:00,64.26,64.39,64.26,64.39,15800.0,55.7835,55.8963,55.7835,55.8963,15800.0
2013-10-28 13:10:00,64.41,64.5,64.39,64.49,15300.0,55.9137,55.9918,55.8963,55.9831,15300.0
2013-10-28 13:20:00,64.48,64.59,64.48,64.59,15400.0,55.9744,56.0699,55.9744,56.0699,15400.0
2013-10-28 13:30:00,64.59,64.65,64.58,64.63,13400.0,56.0699,56.122,56.0612,56.1046,13400.0
2013-10-28 13:40:00,64.63,64.69,64.55,64.65,31500.0,56.1046,56.1567,56.0352,56.122,31500.0
2013-10-28 13:50:00,64.68,64.73,64.68,64.73,10700.0,56.1481,56.1915,56.1481,56.1915,10700.0
2013-10-28 14:00:00,64.73,64.81,64.72,64.75,23900.0,56.1915,56.2609,56.1828,56.2088,23900.0
2013-10-28 14:10:00,64.75,64.83,64.74,64.83,43600.0,56.2088,56.2783,56.2001,56.2783,43600.0
2013-10-28 14:20:00,64.83,64.99,64.83,64.98,35300.0,56.2783,56.4172,56.2783,56.4085,35300.0
2013-10-28 14:30:00,64.99,65.17,64.99,65.01,69600.0,56.4172,56.5734,56.4172,56.4345,69600.0
2013-10-28 14:40:00,65.02,65.09,65.01,65.06,15700.0,56.4432,56.504,56.4345,56.4779,15700.0
2013-10-28 14:50:00,65.06,65.09,64.94,64.95,21700.0,56.4779,56.504,56.3738,56.3824,21700.0
2013-10-28 15:00:00,64.95,65.0,64.86,64.87,48600.0,56.3824,56.4258,56.3043,56.313,48600.0
2013-10-28 15:10:00,64.87,64.97,64.87,64.96,38400.0,56.313,56.3998,56.313,56.3911,38400.0
2013-10-28 15:20:00,64.95,64.97,64.83,64.85,30300.0,56.3824,56.3998,56.2783,56.2956,30300.0
2013-10-28 15:30:00,64.85,64.9,64.8,64.84,32000.0,56.2956,56.339,56.2522,56.2869,32000.0
2013-10-28 15:40:00,64.83,64.96,64.81,64.89,112600.0,56.2783,56.3911,56.2609,56.3304,112600.0
2013-10-28 15:50:00,64.89,65.01,64.88,65.0,159300.0,56.3304,56.4345,56.3217,56.4258,159300.0
2013-10-29 09:30:00,65.05,65.43,65.05,65.2,29800.0,56.4692,56.7991,56.4692,56.5995,29800.0
2013-10-29 09:40:00,65.17,65.25,65.14,65.22,21800.0,56.5734,56.6429,56.5474,56.6168,21800.0
2013-10-29 09:50:00,65.22,65.32,65.15,65.32,45400.0,56.6168,56.7036,56.5561,56.7036,45400.0
2013-10-29 10:00:00,65.32,65.35,65.13,65.18,69900.0,56.7036,56.7297,56.5387,56.5821,69900.0
2013-10-29 10:10:00,65.15,65.26,65.09,65.26,28400.0,56.5561,56.6515,56.504,56.6515,28400.0
2013-10-29 10:20:00,65.27,65.3,65.19,65.2,15500.0,56.6602,56.6863,56.5908,56.5995,15500.0
2013-10-29 10:30:00,65.22,65.41,65.22,65.35,64900.0,56.6168,56.7818,56.6168,56.7297,64900.0
2013-10-29 10:40:00,65.33,65.33,65.17,65.19,29000.0,56.7123,56.7123,56.5734,56.5908,29000.0
2013-10-29 10:50:00,65.19,65.21,65.16,65.18,32200.0,56.5908,56.6081,56.5647,56.5821,32200.0
2013-10-29 11:00:00,65.18,65.23,65.11,65.21,17200.0,56.5821,56.6255,56.5213,56.6081,17200.0
2013-10-29 11:10:00,65.21,65.25,65.16,65.24,64400.0,56.6081,56.6429,56.5647,56.6342,64400.0
2013-10-29 11:20:00,65.25,65.33,65.24,65.29,34800.0,56.6429,56.7123,56.6342,56.6776,34800.0
2013-10-29 11:30:00,65.29,65.32,65.26,65.31,14100.0,56.6776,56.7036,56.6515,56.695,14100.0
2013-10-29 11:40:00,65.28,65.33,65.28,65.31,12100.0,56.6689,56.7123,56.6689,56.695,12100.0
2013-10-29 11:50:00,65.31,65.45,65.31,65.34,24200.0,56.695,56.8165,56.695,56.721,24200.0
2013-10-29 12:00:00,65.33,65.33,65.28,65.29,11400.0,56.7123,56.7123,56.6689,56.6776,11400.0
2013-10-29 12:10:00,65.29,65.3,65.25,65.27,6800.0,56.6776,56.6863,56.6429,56.6602,6800.0
2013-10-29 12:20:00,65.27,65.39,65.27,65.36,23800.0,56.6602,56.7644,56.6602,56.7384,23800.0
2013-10-29 12:30:00,65.34,65.45,65.32,65.43,59200.0,56.721,56.8165,56.7036,56.7991,59200.0
2013-10-29 12:40:00,65.45,65.53,65.38,65.42,20600.0,56.8165,56.8859,56.7557,56.7904,20600.0
2013-10-29 12:50:00,65.42,65.51,65.42,65.51,16700.0,56.7904,56.8686,56.7904,56.8686,16700.0
2013-10-29 13:00:00,65.51,65.54,65.5,65.53,12000.0,56.8686,56.8946,56.8599,56.8859,12000.0
2013-10-29 13:10:00,65.53,65.58,65.48,65.56,11600.0,56.8859,56.9293,56.8425,56.912,11600.0
2013-10-29 13:20:00,65.57,65.63,65.51,65.54,15500.0,56.9207,56.9727,56.8686,56.8946,15500.0
2013-10-29 13:30:00,65.53,65.54,65.39,65.4,56500.0,56.8859,56.8946,56.7644,56.7731,56500.0
2013-10-29 13:40:00,65.4,65.4,65.35,65.4,23100.0,56.7731,56.7731,56.7297,56.7731,23100.0
2013-10-29 13:50:00,65.4,65.42,65.39,65.42,6600.0,56.7731,56.7904,56.7644,56.7904,6600.0
2013-10-29 14:00:00,65.42,65.42,65.31,65.33,113000.0,56.7904,56.7904,56.695,56.7123,113000.0
2013-10-29 14:10:00,65.32,65.48,65.32,65.47,57900.0,56.7036,56.8425,56.7036,56.8338,57900.0
2013-10-29 14:20:00,65.46,65.53,65.46,65.53,6600.0,56.8252,56.8859,56.8252,56.8859,6600.0
2013-10-29 14:30:00,65.53,65.59,65.53,65.56,16400.0,56.8859,56.938,56.8859,56.912,16400.0
2013-10-29 14:40:00,65.54,65.55,65.5,65.51,16700.0,56.8946,56.9033,56.8599,56.8686,16700.0
2013-10-29 14:50:00,65.51,65.53,65.38,65.4,109800.0,56.8686,56.8859,56.7557,56.7731,109800.0
2013-10-29 15:00:00,65.41,65.52,65.41,65.5,44100.0,56.7818,56.8772,56.7818,56.8599,44100.0
2013-10-29 15:10:00,65.49,65.56,65.49,65.54,28100.0,56.8512,56.912,56.8512,56.8946,28100.0
2013-10-29 15:20:00,65.55,65.55,65.5,65.51,30900.0,56.9033,56.9033,56.8599,56.8686,30900.0
2013-10-29 15:30:00,65.51,65.53,65.47,65.47,32100.0,56.8686,56.8859,56.8338,56.8338,32100.0
2013-10-29 15:40:00,65.47,65.56,65.46,65.56,56500.0,56.8338,56.912,56.8252,56.912,56500.0
2013-10-29 15:50:00,65.56,65.67,65.55,65.66,138100.0,56.912,57.0075,56.9033,56.9988,138100.0
2013-10-30 09:30:00,65.67,65.79,65.35,65.4,28600.0,57.0075,57.1116,56.7297,56.7731,28600.0
2013-10-30 09:40:00,65.37,65.39,64.92,64.95,125600.0,56.747,56.7644,56.3564,56.3824,125600.0
2013-10-30 09:50:00,64.96,65.04,64.91,65.0,38300.0,56.3911,56.4606,56.3477,56.4258,38300.0
2013-10-30 10:00:00,64.98,65.01,64.75,64.94,42200.0,56.4085,56.4345,56.2088,56.3738,42200.0
2013-10-30 10:10:00,64.91,65.02,64.86,64.89,11200.0,56.3477,56.4432,56.3043,56.3304,11200.0
2013-10-30 10:20:00,64.9,65.18,64.83,65.17,79600.0,56.339,56.5821,56.2783,56.5734,79600.0
2013-10-30 10:30:00,65.17,65.25,64.93,64.95,85500.0,56.5734,56.6429,56.3651,56.3824,85500.0
2013-10-30 10:40:00,64.96,65.14,64.96,65.02,15600.0,56.3911,56.5474,56.3911,56.4432,15600.0
2013-10-30 10:50:00,65.03,65.03,64.91,64.98,12600.0,56.4519,56.4519,56.3477,56.4085,12600.0
2013-10-30 11:00:00,64.98,65.0,64.95,64.96,13900.0,56.4085,56.4258,56.3824,56.3911,13900.0
2013-10-30 11:10:00,64.94,65.02,64.94,65.0,11800.0,56.3738,56.4432,56.3738,56.4258,11800.0
2013-10-30 11:20:00,64.98,65.0,64.82,64.92,19300.0,56.4085,56.4258,56.2696,56.3564,19300.0
2013-10-30 11:30:00,64.92,64.95,64.73,64.78,13500.0,56.3564,56.3824,56.1915,56.2349,13500.0
2013-10-30 11:40:00,64.78,64.82,64.77,64.78,6600.0,56.2349,56.2696,56.2262,56.2349,6600.0
2013-10-30 11:50:00,64.76,64.86,64.76,64.86,6900.0,56.2175,56.3043,56.2175,56.3043,6900.0
2013-10-30 12:00:00,64.82,64.85,64.81,64.83,5200.0,56.2696,56.2956,56.2609,56.2783,5200.0
2013-10-30 12:10:00,64.84,64.84,64.77,64.81,11700.0,56.2869,56.2869,56.2262,56.2609,11700.0
2013-10-30 12:20:00,64.79,64.81,64.72,64.77,8100.0,56.2435,56.2609,56.1828,56.2262,8100.0
2013-10-30 12:30:00,64.78,64.83,64.76,64.83,9900.0,56.2349,56.2783,56.2175,56.2783,9900.0
2013-10-30 12:40:00,64.81,64.81,64.74,64.76,5500.0,56.2609,56.2609,56.2001,56.2175,5500.0
2013-10-30 12:50:00,64.76,64.8,64.75,64.8,15200.0,56.2175,56.2522,56.2088,56.2522,15200.0
2013-10-30 13:00:00,64.8,64.86,64.78,64.83,12200.0,56.2522,56.3043,56.2349,56.2783,12200.0
2013-10-30 13:10:00,64.84,64.87,64.77,64.85,21200.0,56.2869,56.313,56.2262,56.2956,21200.0
2013-10-30 13:20:00,64.86,64.86,64.81,64.81,11100.0,56.3043,56.3043,56.2609,56.2609,11100.0
2013-10-30 13:30:00,64.81,64.87,64.76,64.79,33800.0,56.2609,56.313,56.2175,56.2435,33800.0
2013-10-30 13:40:00,64.78,64.79,64.72,64.76,13400.0,56.2349,56.2435,56.1828,56.2175,13400.0
2013-10-30 13:50:00,64.76,64.84,64.76,64.79,14700.0,56.2175,56.2869,56.2175,56.2435,14700.0
2013-10-30 14:00:00,64.8,65.05,64.71,64.82,27100.0,56.2522,56.4692,56.1741,56.2696,27100.0
2013-10-30 14:10:00,64.82,64.94,64.49,64.57,22400.0,56.2696,56.3738,55.9831,56.0526,22400.0
2013-10-30 14:20:00,64.61,64.72,64.54,64.71,46900.0,56.0873,56.1828,56.0265,56.1741,46900.0
2013-10-30 14:30:00,64.71,64.79,64.68,64.71,12500.0,56.1741,56.2435,56.1481,56.1741,12500.0
2013-10-30 14:40:00,64.71,64.78,64.61,64.62,19800.0,56.1741,56.2349,56.0873,56.096,19800.0
2013-10-30 14:50:00,64.64,64.74,64.59,64.71,27500.0,56.1133,56.2001,56.0699,56.1741,27500.0
2013-10-30 15:00:00,64.69,64.85,64.6,64.82,43000.0,56.1567,56.2956,56.0786,56.2696,43000.0
2013-10-30 15:10:00,64.82,64.83,64.72,64.73,26200.0,56.2696,56.2783,56.1828,56.1915,26200.0
2013-10-30 15:20:00,64.74,64.76,64.64,64.69,24600.0,56.2001,56.2175,56.1133,56.1567,24600.0
2013-10-30 15:30:00,64.68,64.78,64.66,64.7,31600.0,56.1481,56.2349,56.1307,56.1654,31600.0
2013-10-30 15:40:00,64.73,64.77,64.64,64.65,23600.0,56.1915,56.2262,56.1133,56.122,23600.0
2013-10-30 15:50:00,64.66,64.72,64.63,64.68,53300.0,56.1307,56.1828,56.1046,56.1481,53300.0
2013-10-31 09:30:00,64.59,64.7,64.49,64.59,14800.0,56.0699,56.1654,55.9831,56.0699,14800.0
2013-10-31 09:40:00,64.55,64.75,64.55,64.7,16100.0,56.0352,56.2088,56.0352,56.1654,16100.0
2013-10-31 09:50:00,64.71,64.78,64.61,64.62,89100.0,56.1741,56.2349,56.0873,56.096,89100.0
2013-10-31 10:00:00,64.62,64.85,64.57,64.84,53000.0,56.096,56.2956,56.0526,56.2869,53000.0
2013-10-31 10:10:00,64.84,65.02,64.73,65.02,45100.0,56.2869,56.4432,56.1915,56.4432,45100.0
2013-10-31 10:20:00,65.02,65.06,64.92,65.02,133500.0,56.4432,56.4779,56.3564,56.4432,133500.0
2013-10-31 10:30:00,64.98,65.12,64.98,65.02,43800.0,56.4085,56.53,56.4085,56.4432,43800.0
2013-10-31 10:40:00,65.01,65.31,65.01,65.15,122400.0,56.4345,56.695,56.4345,56.5561,122400.0
2013-10-31 10:50:00,65.15,65.15,64.94,64.99,68100.0,56.5561,56.5561,56.3738,56.4172,68100.0
2013-10-31 11:00:00,64.98,65.14,64.98,64.99,50300.0,56.4085,56.5474,56.4085,56.4172,50300.0
2013-10-31 11:10:00,64.98,65.13,64.93,65.02,29800.0,56.4085,56.5387,56.3651,56.4432,29800.0
2013-10-31 11:20:00,65.02,65.08,64.98,65.05,11100.0,56.4432,56.4953,56.4085,56.4692,11100.0
2013-10-31 11:30:00,65.03,65.09,64.96,65.04,46500.0,56.4519,56.504,56.3911,56.4606,46500.0
2013-10-31 11:40:00,65.03,65.04,64.98,65.01,8100.0,56.4519,56.4606,56.4085,56.4345,8100.0
2013-10-31 11:50:00,65.0,65.05,64.99,65.03,286600.0,56.4258,56.4692,56.4172,56.4519,286600.0
2013-10-31 12:00:00,65.03,65.14,64.99,65.13,19100.0,56.4519,56.5474,56.4172,56.5387,19100.0
2013-10-31 12:10:00,65.13,65.16,65.05,65.05,6000.0,56.5387,56.5647,56.4692,56.4692,6000.0
2013-10-31 12:20:00,65.08,65.11,65.01,65.02,10500.0,56.4953,56.5213,56.4345,56.4432,10500.0
2013-10-31 12:30:00,65.0,65.08,64.89,64.92,103100.0,56.4258,56.4953,56.3304,56.3564,103100.0
2013-10-31 12:40:00,64.92,65.06,64.91,64.96,14800.0,56.3564,56.4779,56.3477,56.3911,14800.0
2013-10-31 12:50:00,64.96,64.97,64.84,64.88,7400.0,56.3911,56.3998,56.2869,56.3217,7400.0
2013-10-31 13:00:00,64.88,64.93,64.86,64.9,17600.0,56.3217,56.3651,56.3043,56.339,17600.0
2013-10-31 13:10:00,64.91,64.93,64.89,64.92,15000.0,56.3477,56.3651,56.3304,56.3564,15000.0
2013-10-31 13:20:00,64.9,64.94,64.89,64.91,6300.0,56.339,56.3738,56.3304,56.3477,6300.0
2013-10-31 13:30:00,64.91,64.99,64.89,64.99,34900.0,56.3477,56.4172,56.3304,56.4172,34900.0
2013-10-31 13:40:00,64.96,65.11,64.96,65.1,29900.0,56.3911,56.5213,56.3911,56.5127,29900.0
2013-10-31 13:50:00,65.1,65.2,65.05,65.2,21200.0,56.5127,56.5995,56.4692,56.5995,21200.0
2013-10-31 14:00:00,65.19,65.25,65.19,65.24,15500.0,56.5908,56.6429,56.5908,56.6342,15500.0
2013-10-31 14:10:00,65.25,65.31,65.23,65.29,23900.0,56.6429,56.695,56.6255,56.6776,23900.0
2013-10-31 14:20:00,65.29,65.31,65.21,65.21,17000.0,56.6776,56.695,56.6081,56.6081,17000.0
2013-10-31 14:30:00,65.22,65.32,65.2,65.32,81200.0,56.6168,56.7036,56.5995,56.7036,81200.0
2013-10-31 14:40:00,65.33,65.37,65.33,65.37,19000.0,56.7123,56.747,56.7123,56.747,19000.0
2013-10-31 14:50:00,65.36,65.42,65.34,65.38,54600.0,56.7384,56.7904,56.721,56.7557,54600.0
2013-10-31 15:00:00,65.37,65.37,65.21,65.26,23600.0,56.747,56.747,56.6081,56.6515,23600.0
2013-10-31 15:10:00,65.27,65.34,65.23,65.31,47700.0,56.6602,56.721,56.6255,56.695,47700.0
2013-10-31 15:20:00,65.32,65.41,65.3,65.35,49400.0,56.7036,56.7818,56.6863,56.7297,49400.0
2013-10-31 15:30:00,65.34,65.38,65.3,65.37,49900.0,56.721,56.7557,56.6863,56.747,49900.0
2013-10-31 15:40:00,65.36,65.41,65.27,65.33,101000.0,56.7384,56.7818,56.6602,56.7123,101000.0
2013-10-31 15:50:00,65.32,65.33,65.18,65.29,206900.0,56.7036,56.7123,56.5821,56.6776,206900.0
2013-11-01 09:30:00,65.45,65.65,65.38,65.48,49400.0,56.8165,56.9901,56.7557,56.8425,49400.0
2013-11-01 09:40:00,65.49,65.6,65.09,65.11,35300.0,56.8512,56.9467,56.504,56.5213,35300.0
2013-11-01 09:50:00,65.12,65.4,65.1,65.33,70500.0,56.53,56.7731,56.5127,56.7123,70500.0
2013-11-01 10:00:00,65.31,65.39,65.21,65.27,31400.0,56.695,56.7644,56.6081,56.6602,31400.0
2013-11-01 10:10:00,65.25,65.29,65.17,65.25,47700.0,56.6429,56.6776,56.5734,56.6429,47700.0
2013-11-01 10:20:00,65.23,65.33,65.23,65.3,30000.0,56.6255,56.7123,56.6255,56.6863,30000.0
2013-11-01 10:30:00,65.27,65.28,65.23,65.24,28100.0,56.6602,56.6689,56.6255,56.6342,28100.0
2013-11-01 10:40:00,65.24,65.28,65.22,65.24,90100.0,56.6342,56.6689,56.6168,56.6342,90100.0
2013-11-01 10:50:00,65.24,65.27,65.22,65.25,40100.0,56.6342,56.6602,56.6168,56.6429,40100.0
2013-11-01 11:00:00,65.25,65.26,65.18,65.18,40200.0,56.6429,56.6515,56.5821,56.5821,40200.0
2013-11-01 11:10:00,65.17,65.21,65.16,65.2,88000.0,56.5734,56.6081,56.5647,56.5995,88000.0
2013-11-01 11:20:00,65.19,65.4,65.18,65.2,44200.0,56.5908,56.7731,56.5821,56.5995,44200.0
2013-11-01 11:30:00,65.19,65.24,65.14,65.24,28900.0,56.5908,56.6342,56.5474,56.6342,28900.0
2013-11-01 11:40:00,65.22,65.22,65.14,65.16,16200.0,56.6168,56.6168,56.5474,56.5647,16200.0
2013-11-01 11:50:00,65.15,65.18,65.13,65.14,82700.0,56.5561,56.5821,56.5387,56.5474,82700.0
2013-11-01 12:00:00,65.15,65.18,65.14,65.16,21500.0,56.5561,56.5821,56.5474,56.5647,21500.0
2013-11-01 12:10:00,65.16,65.19,65.14,65.16,27800.0,56.5647,56.5908,56.5474,56.5647,27800.0
2013-11-01 12:20:00,65.16,65.24,65.16,65.19,11800.0,56.5647,56.6342,56.5647,56.5908,11800.0
2013-11-01 12:30:00,65.18,65.19,65.15,65.16,21900.0,56.5821,56.5908,56.5561,56.5647,21900.0
2013-11-01 12:40:00,65.17,65.19,65.14,65.17,27500.0,56.5734,56.5908,56.5474,56.5734,27500.0
2013-11-01 12:50:00,65.17,65.18,65.15,65.15,20900.0,56.5734,56.5821,56.5561,56.5561,20900.0
2013-11-01 13:00:00,65.16,65.18,65.15,65.16,25800.0,56.5647,56.5821,56.5561,56.5647,25800.0
2013-11-01 13:10:00,65.17,65.19,65.15,65.16,45500.0,56.5734,56.5908,56.5561,56.5647,45500.0
2013-11-01 13:20:00,65.16,65.25,65.15,65.22,16000.0,56.5647,56.6429,56.5561,56.6168,16000.0
2013-11-01 13:30:00,65.22,65.25,65.17,65.24,13600.0,56.6168,56.6429,56.5734,56.6342,13600.0
2013-11-01 13:40:00,65.24,65.27,65.19,65.27,28900.0,56.6342,56.6602,56.5908,56.6602,28900.0
2013-11-01 13:50:00,65.28,65.3,65.21,65.3,10500.0,56.6689,56.6863,56.6081,56.6863,10500.0
2013-11-01 14:00:00,65.29,65.29,65.2,65.23,12300.0,56.6776,56.6776,56.5995,56.6255,12300.0
2013-11-01 14:10:00,65.24,65.28,65.2,65.26,20700.0,56.6342,56.6689,56.5995,56.6515,20700.0
2013-11-01 14:20:00,65.25,65.3,65.22,65.24,21300.0,56.6429,56.6863,56.6168,56.6342,21300.0
2013-11-01 14:30:00,65.23,65.26,65.21,65.24,16100.0,56.6255,56.6515,56.6081,56.6342,16100.0
2013-11-01 14:40:00,65.23,65.28,65.23,65.26,13400.0,56.6255,56.6689,56.6255,56.6515,13400.0
2013-11-01 14:50:00,65.25,65.27,65.22,65.25,42500.0,56.6429,56.6602,56.6168,56.6429,42500.0
2013-11-01 15:00:00,65.25,65.26,65.22,65.24,18500.0,56.6429,56.6515,56.6168,56.6342,18500.0
2013-11-01 15:10:00,65.24,65.39,65.23,65.3,37400.0,56.6342,56.7644,56.6255,56.6863,37400.0
2013-11-01 15:20:00,65.28,65.4,65.23,65.36,36200.0,56.6689,56.7731,56.6255,56.7384,36200.0
2013-11-01 15:30:00,65.35,65.49,65.35,65.46,30800.0,56.7297,56.8512,56.7297,56.8252,30800.0
2013-11-01 15:40:00,65.47,65.62,65.47,65.53,51000.0,56.8338,56.9641,56.8338,56.8859,51000.0
2013-11-01 15:50:00,65.53,65.68,65.51,65.61,157900.0,56.8859,57.0161,56.8686,56.9554,157900.0
2013-11-04 09:30:00,65.68,65.98,65.45,65.45,26700.0,57.0161,57.2766,56.8165,56.8165,26700.0
2013-11-04 09:40:00,65.46,65.53,65.4,65.53,16000.0,56.8252,56.8859,56.7731,56.8859,16000.0
2013-11-04 09:50:00,65.53,65.53,65.41,65.45,16200.0,56.8859,56.8859,56.7818,56.8165,16200.0
2013-11-04 10:00:00,65.53,65.53,65.25,65.27,17400.0,56.8859,56.8859,56.6429,56.6602,17400.0
2013-11-04 10:10:00,65.27,65.34,65.25,65.28,14700.0,56.6602,56.721,56.6429,56.6689,14700.0
2013-11-04 10:20:00,65.28,65.5,65.25,65.44,60700.0,56.6689,56.8599,56.6429,56.8078,60700.0
2013-11-04 10:30:00,65.43,65.44,65.29,65.34,21100.0,56.7991,56.8078,56.6776,56.721,21100.0
2013-11-04 10:40:00,65.33,65.35,65.27,65.29,31900.0,56.7123,56.7297,56.6602,56.6776,31900.0
2013-11-04 10:50:00,65.3,65.31,65.25,65.25,30200.0,56.6863,56.695,56.6429,56.6429,30200.0
2013-11-04 11:00:00,65.25,65.36,65.25,65.36,24200.0,56.6429,56.7384,56.6429,56.7384,24200.0
2013-11-04 11:10:00,65.37,65.39,65.29,65.39,16800.0,56.747,56.7644,56.6776,56.7644,16800.0
2013-11-04 11:20:00,65.38,65.47,65.33,65.46,11200.0,56.7557,56.8338,56.7123,56.8252,11200.0
2013-11-04 11:30:00,65.46,65.55,65.42,65.55,15900.0,56.8252,56.9033,56.7904,56.9033,15900.0
2013-11-04 11:40:00,65.55,65.6,65.5,65.51,15600.0,56.9033,56.9467,56.8599,56.8686,15600.0
2013-11-04 11:50:00,65.51,65.51,65.47,65.47,13900.0,56.8686,56.8686,56.8338,56.8338,13900.0
2013-11-04 12:00:00,65.48,65.52,65.47,65.5,23500.0,56.8425,56.8772,56.8338,56.8599,23500.0
2013-11-04 12:10:00,65.5,65.53,65.49,65.5,21800.0,56.8599,56.8859,56.8512,56.8599,21800.0
2013-11-04 12:20:00,65.49,65.58,65.48,65.58,24200.0,56.8512,56.9293,56.8425,56.9293,24200.0
2013-11-04 12:30:00,65.57,65.6,65.54,65.59,16100.0,56.9207,56.9467,56.8946,56.938,16100.0
2013-11-04 12:40:00,65.6,65.61,65.57,65.6,8500.0,56.9467,56.9554,56.9207,56.9467,8500.0
2013-11-04 12:50:00,65.62,65.69,65.6,65.69,11500.0,56.9641,57.0248,56.9467,57.0248,11500.0
2013-11-04 13:00:00,65.68,65.68,65.52,65.53,25500.0,57.0161,57.0161,56.8772,56.8859,25500.0
2013-11-04 13:10:00,65.51,65.51,65.46,65.48,10500.0,56.8686,56.8686,56.8252,56.8425,10500.0
2013-11-04 13:20:00,65.48,65.65,65.48,65.65,19700.0,56.8425,56.9901,56.8425,56.9901,19700.0
2013-11-04 13:30:00,65.64,65.66,65.53,65.53,9400.0,56.9814,56.9988,56.8859,56.8859,9400.0
2013-11-04 13:40:00,65.54,65.56,65.51,65.55,7300.0,56.8946,56.912,56.8686,56.9033,7300.0
2013-11-04 13:50:00,65.56,65.56,65.52,65.56,9200.0,56.912,56.912,56.8772,56.912,9200.0
2013-11-04 14:00:00,65.56,65.58,65.5,65.58,19200.0,56.912,56.9293,56.8599,56.9293,19200.0
2013-11-04 14:10:00,65.58,65.58,65.52,65.56,9600.0,56.9293,56.9293,56.8772,56.912,9600.0
2013-11-04 14:20:00,65.56,65.61,65.56,65.61,12800.0,56.912,56.9554,56.912,56.9554,12800.0
2013-11-04 14:30:00,65.61,65.62,65.57,65.58,14900.0,56.9554,56.9641,56.9207,56.9293,14900.0
2013-11-04 14:40:00,65.6,65.62,65.5,65.5,20000.0,56.9467,56.9641,56.8599,56.8599,20000.0
2013-11-04 14:50:00,65.5,65.57,65.49,65.55,26400.0,56.8599,56.9207,56.8512,56.9033,26400.0
2013-11-04 15:00:00,65.55,65.55,65.51,65.52,14300.0,56.9033,56.9033,56.8686,56.8772,14300.0
2013-11-04 15:10:00,65.52,65.62,65.51,65.59,22900.0,56.8772,56.9641,56.8686,56.938,22900.0
2013-11-04 15:20:00,65.59,65.67,65.56,65.65,31300.0,56.938,57.0075,56.912,56.9901,31300.0
2013-11-04 15:30:00,65.64,65.66,65.6,65.64,20900.0,56.9814,56.9988,56.9467,56.9814,20900.0
2013-11-04 15:40:00,65.65,65.68,65.6,65.66,65900.0,56.9901,57.0161,56.9467,56.9988,65900.0
2013-11-04 15:50:00,65.66,65.83,65.66,65.79,133000.0,56.9988,57.1464,56.9988,57.1116,133000.0
2013-11-05 09:30:00,65.45,65.56,65.25,65.43,45500.0,56.8165,56.912,56.6429,56.7991,45500.0
2013-11-05 09:40:00,65.4,65.47,65.32,65.43,24900.0,56.7731,56.8338,56.7036,56.7991,24900.0
2013-11-05 09:50:00,65.4,65.42,65.27,65.29,11100.0,56.7731,56.7904,56.6602,56.6776,11100.0
2013-11-05 10:00:00,65.28,65.41,65.27,65.36,14200.0,56.6689,56.7818,56.6602,56.7384,14200.0
2013-11-05 10:10:00,65.43,65.48,65.26,65.29,11000.0,56.7991,56.8425,56.6515,56.6776,11000.0
2013-11-05 10:20:00,65.28,65.29,65.23,65.27,12600.0,56.6689,56.6776,56.6255,56.6602,12600.0
2013-11-05 10:30:00,65.27,65.49,65.26,65.49,45300.0,56.6602,56.8512,56.6515,56.8512,45300.0
2013-11-05 10:40:00,65.48,65.58,65.44,65.49,32800.0,56.8425,56.9293,56.8078,56.8512,32800.0
2013-11-05 10:50:00,65.49,65.53,65.44,65.46,14400.0,56.8512,56.8859,56.8078,56.8252,14400.0
2013-11-05 11:00:00,65.45,65.57,65.43,65.53,10200.0,56.8165,56.9207,56.7991,56.8859,10200.0
2013-11-05 11:10:00,65.53,65.58,65.52,65.56,8600.0,56.8859,56.9293,56.8772,56.912,8600.0
2013-11-05 11:20:00,65.56,65.65,65.55,65.62,8200.0,56.912,56.9901,56.9033,56.9641,8200.0
2013-11-05 11:30:00,65.63,65.73,65.61,65.7,13700.0,56.9727,57.0595,56.9554,57.0335,13700.0
2013-11-05 11:40:00,65.7,65.78,65.68,65.75,13800.0,57.0335,57.103,57.0161,57.0769,13800.0
2013-11-05 11:50:00,65.75,65.8,65.73,65.74,12500.0,57.0769,57.1203,57.0595,57.0682,12500.0
2013-11-05 12:00:00,65.75,65.75,65.7,65.7,10300.0,57.0769,57.0769,57.0335,57.0335,10300.0
2013-11-05 12:10:00,65.69,65.84,65.63,65.84,68500.0,57.0248,57.155,56.9727,57.155,68500.0
2013-11-05 12:20:00,65.84,66.0,65.7,65.76,105700.0,57.155,57.2939,57.0335,57.0856,105700.0
2013-11-05 12:30:00,65.76,65.8,65.73,65.8,8400.0,57.0856,57.1203,57.0595,57.1203,8400.0
2013-11-05 12:40:00,65.8,65.87,65.75,65.79,20200.0,57.1203,57.1811,57.0769,57.1116,20200.0
2013-11-05 12:50:00,65.78,65.86,65.75,65.82,17800.0,57.103,57.1724,57.0769,57.1377,17800.0
2013-11-05 13:00:00,65.82,65.9,65.82,65.83,5800.0,57.1377,57.2071,57.1377,57.1464,5800.0
2013-11-05 13:10:00,65.83,65.85,65.79,65.82,26100.0,57.1464,57.1637,57.1116,57.1377,26100.0
2013-11-05 13:20:00,65.83,65.86,65.79,65.83,10700.0,57.1464,57.1724,57.1116,57.1464,10700.0
2013-11-05 13:30:00,65.83,65.89,65.83,65.85,17800.0,57.1464,57.1984,57.1464,57.1637,17800.0
2013-11-05 13:40:00,65.85,65.91,65.84,65.87,10200.0,57.1637,57.2158,57.155,57.1811,10200.0
2013-11-05 13:50:00,65.87,65.87,65.82,65.85,17700.0,57.1811,57.1811,57.1377,57.1637,17700.0
2013-11-05 14:00:00,65.82,65.95,65.82,65.95,14000.0,57.1377,57.2505,57.1377,57.2505,14000.0
2013-11-05 14:10:00,65.97,66.03,65.95,66.03,40000.0,57.2679,57.32,57.2505,57.32,40000.0
2013-11-05 14:20:00,66.03,66.1,65.99,66.02,36100.0,57.32,57.3807,57.2853,57.3113,36100.0
2013-11-05 14:30:00,66.0,66.06,65.99,66.01,64100.0,57.2939,57.346,57.2853,57.3026,64100.0
2013-11-05 14:40:00,66.01,66.01,65.97,65.99,19000.0,57.3026,57.3026,57.2679,57.2853,19000.0
2013-11-05 14:50:00,65.98,66.0,65.96,65.96,15900.0,57.2766,57.2939,57.2592,57.2592,15900.0
2013-11-05 15:00:00,65.98,66.01,65.98,66.01,36000.0,57.2766,57.3026,57.2766,57.3026,36000.0
2013-11-05 15:10:00,66.01,66.1,66.0,66.1,14900.0,57.3026,57.3807,57.2939,57.3807,14900.0
2013-11-05 15:20:00,66.1,66.13,66.05,66.07,24100.0,57.3807,57.4068,57.3373,57.3547,24100.0
2013-11-05 15:30:00,66.07,66.17,66.03,66.08,24600.0,57.3547,57.4415,57.32,57.3634,24600.0
2013-11-05 15:40:00,66.09,66.1,66.04,66.1,30800.0,57.3721,57.3807,57.3287,57.3807,30800.0
2013-11-05 15:50:00,66.09,66.17,66.05,66.06,84200.0,57.3721,57.4415,57.3373,57.346,84200.0
2013-11-06 09:30:00,66.2,66.61,66.11,66.11,18600.0,57.4676,57.8235,57.3894,57.3894,18600.0
2013-11-06 09:40:00,66.14,66.38,66.13,66.27,36600.0,57.4155,57.6238,57.4068,57.5283,36600.0
2013-11-06 09:50:00,66.27,66.37,66.19,66.35,33700.0,57.5283,57.6151,57.4589,57.5978,33700.0
2013-11-06 10:00:00,66.32,66.37,66.3,66.35,54800.0,57.5717,57.6151,57.5544,57.5978,54800.0
2013-11-06 10:10:00,66.35,66.36,66.28,66.3,40000.0,57.5978,57.6064,57.537,57.5544,40000.0
2013-11-06 10:20:00,66.3,66.32,66.0,66.0,19900.0,57.5544,57.5717,57.2939,57.2939,19900.0
2013-11-06 10:30:00,66.0,66.07,65.99,66.01,7500.0,57.2939,57.3547,57.2853,57.3026,7500.0
2013-11-06 10:40:00,65.99,66.0,65.94,65.95,52300.0,57.2853,57.2939,57.2418,57.2505,52300.0
2013-11-06 10:50:00,65.95,66.0,65.93,65.95,38800.0,57.2505,57.2939,57.2332,57.2505,38800.0
2013-11-06 11:00:00,65.95,65.95,65.74,65.87,44800.0,57.2505,57.2505,57.0682,57.1811,44800.0
2013-11-06 11:10:00,65.88,66.03,65.88,66.0,67800.0,57.1898,57.32,57.1898,57.2939,67800.0
2013-11-06 11:20:00,66.01,66.16,66.01,66.12,15600.0,57.3026,57.4328,57.3026,57.3981,15600.0
2013-11-06 11:30:00,66.12,66.13,65.99,65.99,12200.0,57.3981,57.4068,57.2853,57.2853,12200.0
2013-11-06 11:40:00,65.99,66.22,65.96,66.19,28400.0,57.2853,57.4849,57.2592,57.4589,28400.0
2013-11-06 11:50:00,66.21,66.24,66.07,66.1,61300.0,57.4762,57.5023,57.3547,57.3807,61300.0
2013-11-06 12:00:00,66.1,66.15,66.08,66.14,13200.0,57.3807,57.4241,57.3634,57.4155,13200.0
2013-11-06 12:10:00,66.14,66.21,66.14,66.2,14200.0,57.4155,57.4762,57.4155,57.4676,14200.0
2013-11-06 12:20:00,66.19,66.3,66.19,66.22,26700.0,57.4589,57.5544,57.4589,57.4849,26700.0
2013-11-06 12:30:00,66.22,66.28,66.16,66.23,39600.0,57.4849,57.537,57.4328,57.4936,39600.0
2013-11-06 12:40:00,66.24,66.24,66.1,66.1,24800.0,57.5023,57.5023,57.3807,57.3807,24800.0
2013-11-06 12:50:00,66.11,66.15,66.09,66.1,10200.0,57.3894,57.4241,57.3721,57.3807,10200.0
2013-11-06 13:00:00,66.08,66.16,66.02,66.15,14400.0,57.3634,57.4328,57.3113,57.4241,14400.0
2013-11-06 13:10:00,66.14,66.14,66.0,66.02,25300.0,57.4155,57.4155,57.2939,57.3113,25300.0
2013-11-06 13:20:00,66.02,66.16,65.98,66.15,33500.0,57.3113,57.4328,57.2766,57.4241,33500.0
2013-11-06 13:30:00,66.16,66.16,66.12,66.15,9000.0,57.4328,57.4328,57.3981,57.4241,9000.0
2013-11-06 13:40:00,66.15,66.16,66.06,66.1,9500.0,57.4241,57.4328,57.346,57.3807,9500.0
2013-11-06 13:50:00,66.1,66.18,66.07,66.17,10800.0,57.3807,57.4502,57.3547,57.4415,10800.0
2013-11-06 14:00:00,66.17,66.18,66.09,66.13,11900.0,57.4415,57.4502,57.3721,57.4068,11900.0
2013-11-06 14:10:00,66.14,66.15,66.08,66.1,9600.0,57.4155,57.4241,57.3634,57.3807,9600.0
2013-11-06 14:20:00,66.11,66.14,66.08,66.14,17100.0,57.3894,57.4155,57.3634,57.4155,17100.0
2013-11-06 14:30:00,66.15,66.24,66.15,66.24,12000.0,57.4241,57.5023,57.4241,57.5023,12000.0
2013-11-06 14:40:00,66.23,66.27,66.17,66.24,10800.0,57.4936,57.5283,57.4415,57.5023,10800.0
2013-11-06 14:50:00,66.25,66.27,66.11,66.11,21000.0,57.511,57.5283,57.3894,57.3894,21000.0
2013-11-06 15:00:00,66.11,66.14,66.04,66.14,59000.0,57.3894,57.4155,57.3287,57.4155,59000.0
2013-11-06 15:10:00,66.15,66.36,66.15,66.35,42400.0,57.4241,57.6064,57.4241,57.5978,42400.0
2013-11-06 15:20:00,66.35,66.45,66.31,66.32,28500.0,57.5978,57.6846,57.563,57.5717,28500.0
2013-11-06 15:30:00,66.32,66.4,66.29,66.34,30200.0,57.5717,57.6412,57.5457,57.5891,30200.0
2013-11-06 15:40:00,66.33,66.36,66.28,66.35,25600.0,57.5804,57.6064,57.537,57.5978,25600.0
2013-11-06 15:50:00,66.35,66.42,66.34,66.39,96500.0,57.5978,57.6585,57.5891,57.6325,96500.0
2013-11-07 09:30:00,66.62,66.69,66.36,66.4,63700.0,57.8321,57.8929,57.6064,57.6412,63700.0
2013-11-07 09:40:00,66.43,66.49,66.15,66.18,54000.0,57.6672,57.7193,57.4241,57.4502,54000.0
2013-11-07 09:50:00,66.16,66.18,65.92,66.18,110400.0,57.4328,57.4502,57.2245,57.4502,110400.0
2013-11-07 10:00:00,66.14,66.35,65.94,66.17,30800.0,57.4155,57.5978,57.2418,57.4415,30800.0
2013-11-07 10:10:00,66.16,66.21,66.0,66.0,18700.0,57.4328,57.4762,57.2939,57.2939,18700.0
2013-11-07 10:20:00,66.0,66.13,65.95,65.96,79300.0,57.2939,57.4068,57.2505,57.2592,79300.0
2013-11-07 10:30:00,65.96,66.11,65.83,65.96,21100.0,57.2592,57.3894,57.1464,57.2592,21100.0
2013-11-07 10:40:00,65.93,66.06,65.93,66.0,18900.0,57.2332,57.346,57.2332,57.2939,18900.0
2013-11-07 10:50:00,66.03,66.12,65.97,66.01,10700.0,57.32,57.3981,57.2679,57.3026,10700.0
2013-11-07 11:00:00,66.03,66.09,65.91,65.95,12200.0,57.32,57.3721,57.2158,57.2505,12200.0
2013-11-07 11:10:00,65.93,66.02,65.91,65.92,28000.0,57.2332,57.3113,57.2158,57.2245,28000.0
2013-11-07 11:20:00,65.92,65.96,65.85,65.85,25900.0,57.2245,57.2592,57.1637,57.1637,25900.0
2013-11-07 11:30:00,65.85,65.9,65.79,65.84,32600.0,57.1637,57.2071,57.1116,57.155,32600.0
2013-11-07 11:40:00,65.84,65.85,65.71,65.76,19200.0,57.155,57.1637,57.0422,57.0856,19200.0
2013-11-07 11:50:00,65.75,65.93,65.74,65.75,44100.0,57.0769,57.2332,57.0682,57.0769,44100.0
2013-11-07 12:00:00,65.78,65.98,65.73,65.74,89100.0,57.103,57.2766,57.0595,57.0682,89100.0
2013-11-07 12:10:00,65.75,65.87,65.74,65.85,38800.0,57.0769,57.1811,57.0682,57.1637,38800.0
2013-11-07 12:20:00,65.87,65.93,65.85,65.93,7700.0,57.1811,57.2332,57.1637,57.2332,7700.0
2013-11-07 12:30:00,65.94,66.0,65.83,65.84,27400.0,57.2418,57.2939,57.1464,57.155,27400.0
2013-11-07 12:40:00,65.86,65.95,65.85,65.86,6600.0,57.1724,57.2505,57.1637,57.1724,6600.0
2013-11-07 12:50:00,65.84,65.87,65.8,65.83,21200.0,57.155,57.1811,57.1203,57.1464,21200.0
2013-11-07 13:00:00,65.82,65.85,65.79,65.8,10100.0,57.1377,57.1637,57.1116,57.1203,10100.0
2013-11-07 13:10:00,65.8,65.85,65.77,65.8,21000.0,57.1203,57.1637,57.0943,57.1203,21000.0
2013-11-07 13:20:00,65.82,65.87,65.75,65.75,18400.0,57.1377,57.1811,57.0769,57.0769,18400.0
2013-11-07 13:30:00,65.73,65.76,65.65,65.74,7100.0,57.0595,57.0856,56.9901,57.0682,7100.0
2013-11-07 13:40:00,65.76,65.77,65.64,65.65,7400.0,57.0856,57.0943,56.9814,56.9901,7400.0
2013-11-07 13:50:00,65.66,65.73,65.61,65.68,14400.0,56.9988,57.0595,56.9554,57.0161,14400.0
2013-11-07 14:00:00,65.66,65.67,65.54,65.63,28900.0,56.9988,57.0075,56.8946,56.9727,28900.0
2013-11-07 14:10:00,65.64,65.8,65.63,65.7,25900.0,56.9814,57.1203,56.9727,57.0335,25900.0
2013-11-07 14:20:00,65.69,65.76,65.66,65.7,13000.0,57.0248,57.0856,56.9988,57.0335,13000.0
2013-11-07 14:30:00,65.69,65.69,65.58,65.62,14500.0,57.0248,57.0248,56.9293,56.9641,14500.0
2013-11-07 14:40:00,65.64,65.66,65.57,65.57,28000.0,56.9814,56.9988,56.9207,56.9207,28000.0
2013-11-07 14:50:00,65.58,65.72,65.56,65.64,17900.0,56.9293,57.0509,56.912,56.9814,17900.0
2013-11-07 15:00:00,65.63,65.72,65.58,65.67,17800.0,56.9727,57.0509,56.9293,57.0075,17800.0
2013-11-07 15:10:00,65.67,65.73,65.62,65.63,52100.0,57.0075,57.0595,56.9641,56.9727,52100.0
2013-11-07 15:20:00,65.63,65.69,65.54,65.54,28200.0,56.9727,57.0248,56.8946,56.8946,28200.0
2013-11-07 15:30:00,65.54,65.59,65.49,65.58,37700.0,56.8946,56.938,56.8512,56.9293,37700.0
2013-11-07 15:40:00,65.58,65.6,65.49,65.54,70500.0,56.9293,56.9467,56.8512,56.8946,70500.0
2013-11-07 15:50:00,65.54,65.65,65.51,65.65,101200.0,56.8946,56.9901,56.8686,56.9901,101200.0
2013-11-08 09:30:00,65.65,66.0,65.65,65.88,30200.0,56.9901,57.2939,56.9901,57.1898,30200.0
2013-11-08 09:40:00,65.87,66.03,65.87,65.92,13100.0,57.1811,57.32,57.1811,57.2245,13100.0
2013-11-08 09:50:00,65.97,66.0,65.78,65.9,8400.0,57.2679,57.2939,57.103,57.2071,8400.0
2013-11-08 10:00:00,65.94,66.14,65.91,66.04,77600.0,57.2418,57.4155,57.2158,57.3287,77600.0
2013-11-08 10:10:00,66.08,66.23,66.0,66.2,9500.0,57.3634,57.4936,57.2939,57.4676,9500.0
2013-11-08 10:20:00,66.24,66.31,65.97,65.97,12600.0,57.5023,57.563,57.2679,57.2679,12600.0
2013-11-08 10:30:00,66.0,66.22,66.0,66.19,34000.0,57.2939,57.4849,57.2939,57.4589,34000.0
2013-11-08 10:40:00,66.16,66.4,66.11,66.33,24900.0,57.4328,57.6412,57.3894,57.5804,24900.0
2013-11-08 10:50:00,66.35,66.35,66.16,66.32,10500.0,57.5978,57.5978,57.4328,57.5717,10500.0
2013-11-08 11:00:00,66.32,66.42,66.24,66.37,20300.0,57.5717,57.6585,57.5023,57.6151,20300.0
2013-11-08 11:10:00,66.38,66.5,66.37,66.48,12300.0,57.6238,57.728,57.6151,57.7106,12300.0
2013-11-08 11:20:00,66.47,66.51,66.3,66.31,28300.0,57.7019,57.7367,57.5544,57.563,28300.0
2013-11-08 11:30:00,66.32,66.37,66.28,66.35,17100.0,57.5717,57.6151,57.537,57.5978,17100.0
2013-11-08 11:40:00,66.32,66.38,66.31,66.37,12000.0,57.5717,57.6238,57.563,57.6151,12000.0
2013-11-08 11:50:00,66.38,66.42,66.33,66.36,36100.0,57.6238,57.6585,57.5804,57.6064,36100.0
2013-11-08 12:00:00,66.36,66.41,66.36,66.4,18800.0,57.6064,57.6498,57.6064,57.6412,18800.0
2013-11-08 12:10:00,66.4,66.42,66.36,66.38,16300.0,57.6412,57.6585,57.6064,57.6238,16300.0
2013-11-08 12:20:00,66.39,66.41,66.37,66.4,17000.0,57.6325,57.6498,57.6151,57.6412,17000.0
2013-11-08 12:30:00,66.38,66.4,66.37,66.39,21800.0,57.6238,57.6412,57.6151,57.6325,21800.0
2013-11-08 12:40:00,66.4,66.4,66.37,66.39,15400.0,57.6412,57.6412,57.6151,57.6325,15400.0
2013-11-08 12:50:00,66.4,66.41,66.37,66.4,25000.0,57.6412,57.6498,57.6151,57.6412,25000.0
2013-11-08 13:00:00,66.39,66.41,66.37,66.38,13700.0,57.6325,57.6498,57.6151,57.6238,13700.0
2013-11-08 13:10:00,66.39,66.48,66.37,66.46,20300.0,57.6325,57.7106,57.6151,57.6933,20300.0
2013-11-08 13:20:00,66.45,66.47,66.4,66.46,49500.0,57.6846,57.7019,57.6412,57.6933,49500.0
2013-11-08 13:30:00,66.46,66.5,66.39,66.39,19500.0,57.6933,57.728,57.6325,57.6325,19500.0
2013-11-08 13:40:00,66.4,66.45,66.4,66.43,26200.0,57.6412,57.6846,57.6412,57.6672,26200.0
2013-11-08 13:50:00,66.41,66.45,66.4,66.43,39400.0,57.6498,57.6846,57.6412,57.6672,39400.0
2013-11-08 14:00:00,66.43,66.46,66.43,66.44,16900.0,57.6672,57.6933,57.6672,57.6759,16900.0
2013-11-08 14:10:00,66.43,66.51,66.42,66.5,31000.0,57.6672,57.7367,57.6585,57.728,31000.0
2013-11-08 14:20:00,66.5,66.54,66.48,66.53,14000.0,57.728,57.7627,57.7106,57.754,14000.0
2013-11-08 14:30:00,66.53,66.53,66.48,66.52,42200.0,57.754,57.754,57.7106,57.7453,42200.0
2013-11-08 14:40:00,66.52,66.57,66.51,66.54,12600.0,57.7453,57.7887,57.7367,57.7627,12600.0
2013-11-08 14:50:00,66.54,66.63,66.53,66.62,21800.0,57.7627,57.8408,57.754,57.8321,21800.0
2013-11-08 15:00:00,66.61,66.64,66.59,66.63,55500.0,57.8235,57.8495,57.8061,57.8408,55500.0
2013-11-08 15:10:00,66.63,66.68,66.6,66.62,32900.0,57.8408,57.8842,57.8148,57.8321,32900.0
2013-11-08 15:20:00,66.63,66.65,66.61,66.61,124800.0,57.8408,57.8582,57.8235,57.8235,124800.0
2013-11-08 15:30:00,66.62,66.68,66.6,66.62,34700.0,57.8321,57.8842,57.8148,57.8321,34700.0
2013-11-08 15:40:00,66.62,66.67,66.59,66.61,93700.0,57.8321,57.8756,57.8061,57.8235,93700.0
2013-11-08 15:50:00,66.61,66.75,66.58,66.75,128200.0,57.8235,57.945,57.7974,57.945,128200.0
2013-11-11 09:30:00,66.69,66.97,66.59,66.76,12200.0,57.8929,58.136,57.8061,57.9537,12200.0
2013-11-11 09:40:00,66.79,66.79,66.56,66.72,16300.0,57.9797,57.9797,57.7801,57.919,16300.0
2013-11-11 09:50:00,66.72,66.76,66.7,66.73,17700.0,57.919,57.9537,57.9016,57.9276,17700.0
2013-11-11 10:00:00,66.73,66.8,66.57,66.61,10700.0,57.9276,57.9884,57.7887,57.8235,10700.0
2013-11-11 10:10:00,66.62,66.73,66.59,66.59,5200.0,57.8321,57.9276,57.8061,57.8061,5200.0
2013-11-11 10:20:00,66.59,66.64,66.58,66.61,2600.0,57.8061,57.8495,57.7974,57.8235,2600.0
2013-11-11 10:30:00,66.62,66.66,66.61,66.64,4400.0,57.8321,57.8669,57.8235,57.8495,4400.0
2013-11-11 10:40:00,66.64,66.73,66.62,66.69,7000.0,57.8495,57.9276,57.8321,57.8929,7000.0
2013-11-11 10:50:00,66.72,66.79,66.71,66.79,10400.0,57.919,57.9797,57.9103,57.9797,10400.0
2013-11-11 11:00:00,66.77,66.77,66.68,66.75,9400.0,57.9624,57.9624,57.8842,57.945,9400.0
2013-11-11 11:10:00,66.75,66.84,66.72,66.84,16300.0,57.945,58.0231,57.919,58.0231,16300.0
2013-11-11 11:20:00,66.83,66.89,66.81,66.86,7700.0,58.0144,58.0665,57.9971,58.0405,7700.0
2013-11-11 11:30:00,66.87,66.87,66.76,66.81,15200.0,58.0492,58.0492,57.9537,57.9971,15200.0
2013-11-11 11:40:00,66.8,66.84,66.75,66.75,5600.0,57.9884,58.0231,57.945,57.945,5600.0
2013-11-11 11:50:00,66.78,66.81,66.72,66.72,4500.0,57.971,57.9971,57.919,57.919,4500.0
2013-11-11 12:00:00,66.72,66.72,66.68,66.7,10800.0,57.919,57.919,57.8842,57.9016,10800.0
2013-11-11 12:10:00,66.7,66.74,66.68,66.7,14300.0,57.9016,57.9363,57.8842,57.9016,14300.0
2013-11-11 12:20:00,66.7,66.71,66.69,66.71,3400.0,57.9016,57.9103,57.8929,57.9103,3400.0
2013-11-11 12:30:00,66.7,66.72,66.69,66.72,5600.0,57.9016,57.919,57.8929,57.919,5600.0
2013-11-11 12:40:00,66.72,66.72,66.68,66.7,9700.0,57.919,57.919,57.8842,57.9016,9700.0
2013-11-11 12:50:00,66.7,66.71,66.69,66.7,6500.0,57.9016,57.9103,57.8929,57.9016,6500.0
2013-11-11 13:00:00,66.7,66.73,66.69,66.72,9000.0,57.9016,57.9276,57.8929,57.919,9000.0
2013-11-11 13:10:00,66.72,66.73,66.62,66.62,61800.0,57.919,57.9276,57.8321,57.8321,61800.0
2013-11-11 13:20:00,66.62,66.64,66.59,66.62,32600.0,57.8321,57.8495,57.8061,57.8321,32600.0
2013-11-11 13:30:00,66.6,66.62,66.59,66.62,9200.0,57.8148,57.8321,57.8061,57.8321,9200.0
2013-11-11 13:40:00,66.61,66.62,66.59,66.6,11900.0,57.8235,57.8321,57.8061,57.8148,11900.0
2013-11-11 13:50:00,66.6,66.62,66.6,66.6,4100.0,57.8148,57.8321,57.8148,57.8148,4100.0
2013-11-11 14:00:00,66.6,66.68,66.6,66.6,14500.0,57.8148,57.8842,57.8148,57.8148,14500.0
2013-11-11 14:10:00,66.61,66.65,66.61,66.63,4600.0,57.8235,57.8582,57.8235,57.8408,4600.0
2013-11-11 14:20:00,66.62,66.62,66.6,66.62,6800.0,57.8321,57.8321,57.8148,57.8321,6800.0
2013-11-11 14:30:00,66.62,66.62,66.59,66.61,6900.0,57.8321,57.8321,57.8061,57.8235,6900.0
2013-11-11 14:40:00,66.62,66.62,66.59,66.59,6700.0,57.8321,57.8321,57.8061,57.8061,6700.0
2013-11-11 14:50:00,66.6,66.65,66.59,66.65,44700.0,57.8148,57.8582,57.8061,57.8582,44700.0
2013-11-11 15:00:00,66.67,66.72,66.66,66.68,3700.0,57.8756,57.919,57.8669,57.8842,3700.0
2013-11-11 15:10:00,66.7,66.7,66.67,66.68,4200.0,57.9016,57.9016,57.8756,57.8842,4200.0
2013-11-11 15:20:00,66.68,66.71,66.65,66.7,15600.0,57.8842,57.9103,57.8582,57.9016,15600.0
2013-11-11 15:30:00,66.71,66.74,66.7,66.73,14700.0,57.9103,57.9363,57.9016,57.9276,14700.0
2013-11-11 15:40:00,66.73,66.75,66.62,66.62,22500.0,57.9276,57.945,57.8321,57.8321,22500.0
2013-11-11 15:50:00,66.63,66.71,66.63,66.69,56300.0,57.8408,57.9103,57.8408,57.8929,56300.0
2013-11-12 09:30:00,66.54,66.71,66.28,66.6,25900.0,57.7627,57.9103,57.537,57.8148,25900.0
2013-11-12 09:40:00,66.57,66.71,66.53,66.67,6700.0,57.7887,57.9103,57.754,57.8756,6700.0
2013-11-12 09:50:00,66.65,66.69,66.52,66.57,20600.0,57.8582,57.8929,57.7453,57.7887,20600.0
2013-11-12 10:00:00,66.53,66.6,66.4,66.56,14300.0,57.754,57.8148,57.6412,57.7801,14300.0
2013-11-12 10:10:00,66.59,66.67,66.5,66.67,34000.0,57.8061,57.8756,57.728,57.8756,34000.0
2013-11-12 10:20:00,66.6,66.6,66.51,66.53,17900.0,57.8148,57.8148,57.7367,57.754,17900.0
2013-11-12 10:30:00,66.53,66.62,66.53,66.56,21300.0,57.754,57.8321,57.754,57.7801,21300.0
2013-11-12 10:40:00,66.56,66.64,66.56,66.63,15200.0,57.7801,57.8495,57.7801,57.8408,15200.0
2013-11-12 10:50:00,66.62,66.71,66.61,66.67,19800.0,57.8321,57.9103,57.8235,57.8756,19800.0
2013-11-12 11:00:00,66.66,66.7,66.66,66.7,19800.0,57.8669,57.9016,57.8669,57.9016,19800.0
2013-11-12 11:10:00,66.7,66.75,66.68,66.75,13400.0,57.9016,57.945,57.8842,57.945,13400.0
2013-11-12 11:20:00,66.75,66.75,66.59,66.62,21600.0,57.945,57.945,57.8061,57.8321,21600.0
2013-11-12 11:30:00,66.63,66.66,66.57,66.61,29900.0,57.8408,57.8669,57.7887,57.8235,29900.0
2013-11-12 11:40:00,66.63,66.66,66.58,66.63,58100.0,57.8408,57.8669,57.7974,57.8408,58100.0
2013-11-12 11:50:00,66.61,66.66,66.6,66.61,27100.0,57.8235,57.8669,57.8148,57.8235,27100.0
2013-11-12 12:00:00,66.61,66.63,66.53,66.56,51100.0,57.8235,57.8408,57.754,57.7801,51100.0
2013-11-12 12:10:00,66.56,66.59,66.5,66.51,71800.0,57.7801,57.8061,57.728,57.7367,71800.0
2013-11-12 12:20:00,66.51,66.51,66.37,66.47,9300.0,57.7367,57.7367,57.6151,57.7019,9300.0
2013-11-12 12:30:00,66.46,66.46,66.41,66.43,4400.0,57.6933,57.6933,57.6498,57.6672,4400.0
2013-11-12 12:40:00,66.47,66.5,66.44,66.44,5400.0,57.7019,57.728,57.6759,57.6759,5400.0
2013-11-12 12:50:00,66.44,66.52,66.43,66.43,22900.0,57.6759,57.7453,57.6672,57.6672,22900.0
2013-11-12 13:00:00,66.45,66.56,66.41,66.56,8300.0,57.6846,57.7801,57.6498,57.7801,8300.0
2013-11-12 13:10:00,66.54,66.61,66.54,66.61,8900.0,57.7627,57.8235,57.7627,57.8235,8900.0
2013-11-12 13:20:00,66.6,66.62,66.55,66.56,9700.0,57.8148,57.8321,57.7714,57.7801,9700.0
2013-11-12 13:30:00,66.55,66.69,66.54,66.69,91400.0,57.7714,57.8929,57.7627,57.8929,91400.0
2013-11-12 13:40:00,66.68,66.84,66.65,66.8,19900.0,57.8842,58.0231,57.8582,57.9884,19900.0
2013-11-12 13:50:00,66.8,67.0,66.8,66.88,22800.0,57.9884,58.162,57.9884,58.0579,22800.0
2013-11-12 14:00:00,66.87,66.94,66.85,66.9,14600.0,58.0492,58.1099,58.0318,58.0752,14600.0
2013-11-12 14:10:00,66.89,67.08,66.88,66.95,37900.0,58.0665,58.2315,58.0579,58.1186,37900.0
2013-11-12 14:20:00,66.95,67.01,66.92,66.92,10400.0,58.1186,58.1707,58.0926,58.0926,10400.0
2013-11-12 14:30:00,66.9,67.02,66.9,66.96,11500.0,58.0752,58.1794,58.0752,58.1273,11500.0
2013-11-12 14:40:00,66.95,67.01,66.95,67.01,6000.0,58.1186,58.1707,58.1186,58.1707,6000.0
2013-11-12 14:50:00,67.04,67.06,66.96,67.02,20600.0,58.1967,58.2141,58.1273,58.1794,20600.0
2013-11-12 15:00:00,67.03,67.06,66.95,66.95,15300.0,58.1881,58.2141,58.1186,58.1186,15300.0
2013-11-12 15:10:00,66.95,66.98,66.87,66.87,22200.0,58.1186,58.1447,58.0492,58.0492,22200.0
2013-11-12 15:20:00,66.86,66.91,66.8,66.86,42500.0,58.0405,58.0839,57.9884,58.0405,42500.0
2013-11-12 15:30:00,66.87,66.97,66.87,66.93,20500.0,58.0492,58.136,58.0492,58.1013,20500.0
2013-11-12 15:40:00,66.92,66.98,66.9,66.9,20900.0,58.0926,58.1447,58.0752,58.0752,20900.0
2013-11-12 15:50:00,66.9,67.08,66.87,67.03,118100.0,58.0752,58.2315,58.0492,58.1881,118100.0
2013-11-13 09:30:00,66.62,66.99,66.36,66.85,14700.0,57.8321,58.1533,57.6064,58.0318,14700.0
2013-11-13 09:40:00,66.85,66.95,66.61,66.92,8000.0,58.0318,58.1186,57.8235,58.0926,8000.0
2013-11-13 09:50:00,66.94,67.0,66.69,66.87,74800.0,58.1099,58.162,57.8929,58.0492,74800.0
2013-11-13 10:00:00,66.92,67.02,66.86,66.95,36900.0,58.0926,58.1794,58.0405,58.1186,36900.0
2013-11-13 10:10:00,66.99,66.99,66.87,66.89,5800.0,58.1533,58.1533,58.0492,58.0665,5800.0
2013-11-13 10:20:00,66.86,66.87,66.76,66.84,5500.0,58.0405,58.0492,57.9537,58.0231,5500.0
2013-11-13 10:30:00,66.88,66.94,66.76,66.76,7800.0,58.0579,58.1099,57.9537,57.9537,7800.0
2013-11-13 10:40:00,66.76,66.89,66.69,66.82,36400.0,57.9537,58.0665,57.8929,58.0058,36400.0
2013-11-13 10:50:00,66.82,66.82,66.75,66.78,10800.0,58.0058,58.0058,57.945,57.971,10800.0
2013-11-13 11:00:00,66.78,66.84,66.77,66.81,11600.0,57.971,58.0231,57.9624,57.9971,11600.0
2013-11-13 11:10:00,66.81,66.81,66.77,66.79,10500.0,57.9971,57.9971,57.9624,57.9797,10500.0
2013-11-13 11:20:00,66.79,66.88,66.78,66.79,17700.0,57.9797,58.0579,57.971,57.9797,17700.0
2013-11-13 11:30:00,66.79,66.82,66.77,66.78,11000.0,57.9797,58.0058,57.9624,57.971,11000.0
2013-11-13 11:40:00,66.77,66.8,66.76,66.77,15300.0,57.9624,57.9884,57.9537,57.9624,15300.0
2013-11-13 11:50:00,66.78,66.84,66.77,66.84,129000.0,57.971,58.0231,57.9624,58.0231,129000.0
2013-11-13 12:00:00,66.83,66.92,66.83,66.9,10400.0,58.0144,58.0926,58.0144,58.0752,10400.0
2013-11-13 12:10:00,66.91,66.97,66.89,66.97,17700.0,58.0839,58.136,58.0665,58.136,17700.0
2013-11-13 12:20:00,66.96,67.16,66.96,67.15,15100.0,58.1273,58.3009,58.1273,58.2922,15100.0
2013-11-13 12:30:00,67.16,67.18,67.13,67.13,10400.0,58.3009,58.3183,58.2749,58.2749,10400.0
2013-11-13 12:40:00,67.13,67.29,67.12,67.28,16000.0,58.2749,58.4138,58.2662,58.4051,16000.0
2013-11-13 12:50:00,67.29,67.34,67.18,67.19,25300.0,58.4138,58.4572,58.3183,58.327,25300.0
2013-11-13 13:00:00,67.2,67.2,67.07,67.08,19100.0,58.3356,58.3356,58.2228,58.2315,19100.0
2013-11-13 13:10:00,67.09,67.1,67.03,67.05,12500.0,58.2402,58.2488,58.1881,58.2054,12500.0
2013-11-13 13:20:00,67.05,67.11,67.03,67.11,17200.0,58.2054,58.2575,58.1881,58.2575,17200.0
2013-11-13 13:30:00,67.1,67.1,67.03,67.03,22600.0,58.2488,58.2488,58.1881,58.1881,22600.0
2013-11-13 13:40:00,67.04,67.12,67.0,67.12,30800.0,58.1967,58.2662,58.162,58.2662,30800.0
2013-11-13 13:50:00,67.16,67.16,67.08,67.12,31800.0,58.3009,58.3009,58.2315,58.2662,31800.0
2013-11-13 14:00:00,67.12,67.18,67.11,67.12,9300.0,58.2662,58.3183,58.2575,58.2662,9300.0
2013-11-13 14:10:00,67.13,67.22,67.13,67.15,18500.0,58.2749,58.353,58.2749,58.2922,18500.0
2013-11-13 14:20:00,67.15,67.36,67.15,67.31,135900.0,58.2922,58.4745,58.2922,58.4311,135900.0
2013-11-13 14:30:00,67.31,67.36,67.27,67.27,13900.0,58.4311,58.4745,58.3964,58.3964,13900.0
2013-11-13 14:40:00,67.26,67.31,67.25,67.28,21100.0,58.3877,58.4311,58.379,58.4051,21100.0
2013-11-13 14:50:00,67.29,67.3,67.09,67.09,26500.0,58.4138,58.4224,58.2402,58.2402,26500.0
2013-11-13 15:00:00,67.09,67.09,66.95,66.97,30000.0,58.2402,58.2402,58.1186,58.136,30000.0
2013-11-13 15:10:00,66.97,67.04,66.94,66.97,36100.0,58.136,58.1967,58.1099,58.136,36100.0
2013-11-13 15:20:00,66.97,67.02,66.95,67.01,62200.0,58.136,58.1794,58.1186,58.1707,62200.0
2013-11-13 15:30:00,67.01,67.23,67.0,67.23,30800.0,58.1707,58.3617,58.162,58.3617,30800.0
2013-11-13 15:40:00,67.22,67.38,67.21,67.36,42600.0,58.353,58.4919,58.3443,58.4745,42600.0
2013-11-13 15:50:00,67.37,67.4,67.25,67.3,116200.0,58.4832,58.5093,58.379,58.4224,116200.0
2013-11-14 09:30:00,67.52,67.89,67.52,67.88,16800.0,58.6134,58.9346,58.6134,58.9259,16800.0
2013-11-14 09:40:00,67.83,67.83,67.59,67.68,11800.0,58.8825,58.8825,58.6742,58.7523,11800.0
2013-11-14 09:50:00,67.68,67.81,67.64,67.81,28300.0,58.7523,58.8652,58.7176,58.8652,28300.0
2013-11-14 10:00:00,67.88,67.88,67.7,67.7,28500.0,58.9259,58.9259,58.7697,58.7697,28500.0
2013-11-14 10:10:00,67.71,67.75,67.61,67.72,17700.0,58.7784,58.8131,58.6916,58.787,17700.0
2013-11-14 10:20:00,67.72,67.8,67.64,67.72,51400.0,58.787,58.8565,58.7176,58.787,51400.0
2013-11-14 10:30:00,67.72,67.82,67.71,67.78,29800.0,58.787,58.8739,58.7784,58.8391,29800.0
2013-11-14 10:40:00,67.81,67.88,67.73,67.78,49200.0,58.8652,58.9259,58.7957,58.8391,49200.0
2013-11-14 10:50:00,67.8,67.8,67.75,67.79,5900.0,58.8565,58.8565,58.8131,58.8478,5900.0
2013-11-14 11:00:00,67.8,67.91,67.77,67.83,26400.0,58.8565,58.952,58.8305,58.8825,26400.0
2013-11-14 11:10:00,67.83,68.0,67.75,68.0,10400.0,58.8825,59.0301,58.8131,59.0301,10400.0
2013-11-14 11:20:00,68.0,68.06,67.9,67.93,13300.0,59.0301,59.0822,58.9433,58.9693,13300.0
2013-11-14 11:30:00,67.93,67.94,67.89,67.9,47700.0,58.9693,58.978,58.9346,58.9433,47700.0
2013-11-14 11:40:00,67.9,67.98,67.83,67.97,15200.0,58.9433,59.0128,58.8825,59.0041,15200.0
2013-11-14 11:50:00,67.94,67.99,67.87,67.87,9700.0,58.978,59.0214,58.9173,58.9173,9700.0
2013-11-14 12:00:00,67.84,67.84,67.7,67.76,15900.0,58.8912,58.8912,58.7697,58.8218,15900.0
2013-11-14 12:10:00,67.76,67.83,67.73,67.78,14100.0,58.8218,58.8825,58.7957,58.8391,14100.0
2013-11-14 12:20:00,67.78,67.82,67.78,67.82,15200.0,58.8391,58.8739,58.8391,58.8739,15200.0
2013-11-14 12:30:00,67.82,67.91,67.82,67.88,9900.0,58.8739,58.952,58.8739,58.9259,9900.0
2013-11-14 12:40:00,67.9,67.92,67.89,67.92,31800.0,58.9433,58.9607,58.9346,58.9607,31800.0
2013-11-14 12:50:00,67.91,67.96,67.9,67.92,11000.0,58.952,58.9954,58.9433,58.9607,11000.0
2013-11-14 13:00:00,67.92,68.03,67.92,68.01,18800.0,58.9607,59.0562,58.9607,59.0388,18800.0
2013-11-14 13:10:00,68.01,68.02,67.98,67.98,9200.0,59.0388,59.0475,59.0128,59.0128,9200.0
2013-11-14 13:20:00,68.01,68.01,67.97,68.01,6500.0,59.0388,59.0388,59.0041,59.0388,6500.0
2013-11-14 13:30:00,68.01,68.02,67.83,67.84,59000.0,59.0388,59.0475,58.8825,58.8912,59000.0
2013-11-14 13:40:00,67.85,67.9,67.81,67.9,6400.0,58.8999,58.9433,58.8652,58.9433,6400.0
2013-11-14 13:50:00,67.88,67.9,67.78,67.89,17300.0,58.9259,58.9433,58.8391,58.9346,17300.0
2013-11-14 14:00:00,67.89,67.9,67.78,67.79,16100.0,58.9346,58.9433,58.8391,58.8478,16100.0
2013-11-14 14:10:00,67.78,67.85,67.77,67.84,15500.0,58.8391,58.8999,58.8305,58.8912,15500.0
2013-11-14 14:20:00,67.84,67.88,67.83,67.86,10800.0,58.8912,58.9259,58.8825,58.9086,10800.0
2013-11-14 14:30:00,67.86,67.89,67.81,67.87,62900.0,58.9086,58.9346,58.8652,58.9173,62900.0
2013-11-14 14:40:00,67.89,67.99,67.85,67.87,58600.0,58.9346,59.0214,58.8999,58.9173,58600.0
2013-11-14 14:50:00,67.87,67.9,67.8,67.9,16200.0,58.9173,58.9433,58.8565,58.9433,16200.0
2013-11-14 15:00:00,67.89,67.94,67.87,67.91,22000.0,58.9346,58.978,58.9173,58.952,22000.0
2013-11-14 15:10:00,67.91,67.95,67.89,67.94,38000.0,58.952,58.9867,58.9346,58.978,38000.0
2013-11-14 15:20:00,67.94,67.94,67.87,67.88,29400.0,58.978,58.978,58.9173,58.9259,29400.0
2013-11-14 15:30:00,67.88,68.0,67.88,68.0,22700.0,58.9259,59.0301,58.9259,59.0301,22700.0
2013-11-14 15:40:00,68.0,68.11,67.99,68.1,66800.0,59.0301,59.1256,59.0214,59.1169,66800.0
2013-11-14 15:50:00,68.09,68.15,68.04,68.07,179100.0,59.1082,59.1603,59.0648,59.0909,179100.0
2013-11-15 09:30:00,68.35,68.79,68.24,68.77,110200.0,59.3339,59.7159,59.2385,59.6985,110200.0
2013-11-15 09:40:00,68.78,69.06,68.73,68.95,61100.0,59.7072,59.9503,59.6638,59.8548,61100.0
2013-11-15 09:50:00,68.97,69.01,68.93,68.94,76600.0,59.8722,59.9069,59.8374,59.8461,76600.0
2013-11-15 10:00:00,68.93,68.98,68.84,68.98,85000.0,59.8374,59.8808,59.7593,59.8808,85000.0
2013-11-15 10:10:00,69.0,69.0,68.84,68.87,183400.0,59.8982,59.8982,59.7593,59.7854,183400.0
2013-11-15 10:20:00,68.87,68.89,68.69,68.75,22900.0,59.7854,59.8027,59.6291,59.6812,22900.0
2013-11-15 10:30:00,68.73,68.95,68.7,68.95,67000.0,59.6638,59.8548,59.6378,59.8548,67000.0
2013-11-15 10:40:00,68.95,69.0,68.94,69.0,83800.0,59.8548,59.8982,59.8461,59.8982,83800.0
2013-11-15 10:50:00,68.99,69.0,68.99,69.0,54700.0,59.8895,59.8982,59.8895,59.8982,54700.0
2013-11-15 11:00:00,69.0,69.43,69.0,69.42,92300.0,59.8982,60.2715,59.8982,60.2628,92300.0
2013-11-15 11:10:00,69.42,69.78,69.41,69.53,234800.0,60.2628,60.5753,60.2541,60.3583,234800.0
2013-11-15 11:20:00,69.52,69.79,69.5,69.51,55400.0,60.3496,60.584,60.3322,60.3409,55400.0
2013-11-15 11:30:00,69.5,69.56,69.3,69.4,79600.0,60.3322,60.3843,60.1586,60.2454,79600.0
2013-11-15 11:40:00,69.39,69.45,69.31,69.34,34700.0,60.2368,60.2888,60.1673,60.1934,34700.0
2013-11-15 11:50:00,69.3,69.33,69.24,69.27,33200.0,60.1586,60.1847,60.1065,60.1326,33200.0
2013-11-15 12:00:00,69.24,69.24,69.04,69.09,47000.0,60.1065,60.1065,59.9329,59.9763,47000.0
2013-11-15 12:10:00,69.09,69.16,69.06,69.08,69400.0,59.9763,60.0371,59.9503,59.9676,69400.0
2013-11-15 12:20:00,69.07,69.16,69.05,69.15,26900.0,59.959,60.0371,59.9416,60.0284,26900.0
2013-11-15 12:30:00,69.14,69.25,69.1,69.13,30000.0,60.0197,60.1152,59.985,60.0111,30000.0
2013-11-15 12:40:00,69.13,69.17,69.11,69.11,48600.0,60.0111,60.0458,59.9937,59.9937,48600.0
2013-11-15 12:50:00,69.11,69.18,69.11,69.17,22400.0,59.9937,60.0545,59.9937,60.0458,22400.0
2013-11-15 13:00:00,69.16,69.21,69.11,69.13,15200.0,60.0371,60.0805,59.9937,60.0111,15200.0
2013-11-15 13:10:00,69.13,69.19,69.11,69.13,23300.0,60.0111,60.0631,59.9937,60.0111,23300.0
2013-11-15 13:20:00,69.12,69.19,69.11,69.15,24900.0,60.0024,60.0631,59.9937,60.0284,24900.0
2013-11-15 13:30:00,69.15,69.18,69.11,69.18,10200.0,60.0284,60.0545,59.9937,60.0545,10200.0
2013-11-15 13:40:00,69.18,69.19,69.11,69.12,12500.0,60.0545,60.0631,59.9937,60.0024,12500.0
2013-11-15 13:50:00,69.12,69.17,69.11,69.12,18100.0,60.0024,60.0458,59.9937,60.0024,18100.0
2013-11-15 14:00:00,69.13,69.16,69.12,69.16,18100.0,60.0111,60.0371,60.0024,60.0371,18100.0
2013-11-15 14:10:00,69.16,69.18,69.13,69.16,22900.0,60.0371,60.0545,60.0111,60.0371,22900.0
2013-11-15 14:20:00,69.17,69.19,69.16,69.16,21400.0,60.0458,60.0631,60.0371,60.0371,21400.0
2013-11-15 14:30:00,69.16,69.29,69.15,69.17,72400.0,60.0371,60.1499,60.0284,60.0458,72400.0
2013-11-15 14:40:00,69.17,69.22,69.16,69.16,51900.0,60.0458,60.0892,60.0371,60.0371,51900.0
2013-11-15 14:50:00,69.17,69.22,69.15,69.18,66600.0,60.0458,60.0892,60.0284,60.0545,66600.0
2013-11-15 15:00:00,69.18,69.21,69.16,69.18,44000.0,60.0545,60.0805,60.0371,60.0545,44000.0
2013-11-15 15:10:00,69.18,69.24,69.15,69.24,103000.0,60.0545,60.1065,60.0284,60.1065,103000.0
2013-11-15 15:20:00,69.24,69.24,69.16,69.21,105200.0,60.1065,60.1065,60.0371,60.0805,105200.0
2013-11-15 15:30:00,69.22,69.24,69.17,69.2,133300.0,60.0892,60.1065,60.0458,60.0718,133300.0
2013-11-15 15:40:00,69.2,69.22,69.0,69.0,112000.0,60.0718,60.0892,59.8982,59.8982,112000.0
2013-11-15 15:50:00,69.0,69.18,69.0,69.15,169700.0,59.8982,60.0545,59.8982,60.0284,169700.0
2013-11-18 09:30:00,69.23,69.45,69.19,69.33,36400.0,60.0979,60.2888,60.0631,60.1847,36400.0
2013-11-18 09:40:00,69.33,69.38,69.18,69.22,7100.0,60.1847,60.2281,60.0545,60.0892,7100.0
2013-11-18 09:50:00,69.16,69.23,69.05,69.05,38400.0,60.0371,60.0979,59.9416,59.9416,38400.0
2013-11-18 10:00:00,69.09,69.11,69.03,69.05,92400.0,59.9763,59.9937,59.9242,59.9416,92400.0
2013-11-18 10:10:00,69.1,69.15,69.09,69.14,33800.0,59.985,60.0284,59.9763,60.0197,33800.0
2013-11-18 10:20:00,69.12,69.15,69.01,69.04,47600.0,60.0024,60.0284,59.9069,59.9329,47600.0
2013-11-18 10:30:00,69.09,69.16,69.01,69.12,30600.0,59.9763,60.0371,59.9069,60.0024,30600.0
2013-11-18 10:40:00,69.11,69.15,69.09,69.15,7100.0,59.9937,60.0284,59.9763,60.0284,7100.0
2013-11-18 10:50:00,69.16,69.23,69.16,69.2,6900.0,60.0371,60.0979,60.0371,60.0718,6900.0
2013-11-18 11:00:00,69.2,69.25,69.15,69.17,8900.0,60.0718,60.1152,60.0284,60.0458,8900.0
2013-11-18 11:10:00,69.16,69.19,69.14,69.17,5100.0,60.0371,60.0631,60.0197,60.0458,5100.0
2013-11-18 11:20:00,69.17,69.22,69.17,69.17,5000.0,60.0458,60.0892,60.0458,60.0458,5000.0
2013-11-18 11:30:00,69.16,69.17,69.06,69.07,97500.0,60.0371,60.0458,59.9503,59.959,97500.0
2013-11-18 11:40:00,69.08,69.11,69.04,69.05,15600.0,59.9676,59.9937,59.9329,59.9416,15600.0
2013-11-18 11:50:00,69.06,69.08,69.01,69.02,6800.0,59.9503,59.9676,59.9069,59.9156,6800.0
2013-11-18 12:00:00,69.01,69.06,68.95,69.05,22400.0,59.9069,59.9503,59.8548,59.9416,22400.0
2013-11-18 12:10:00,69.06,69.06,68.95,69.02,13400.0,59.9503,59.9503,59.8548,59.9156,13400.0
2013-11-18 12:20:00,69.01,69.04,68.99,69.04,9000.0,59.9069,59.9329,59.8895,59.9329,9000.0
2013-11-18 12:30:00,69.03,69.13,69.03,69.1,7300.0,59.9242,60.0111,59.9242,59.985,7300.0
2013-11-18 12:40:00,69.07,69.15,69.05,69.14,13500.0,59.959,60.0284,59.9416,60.0197,13500.0
2013-11-18 12:50:00,69.15,69.17,69.11,69.12,10900.0,60.0284,60.0458,59.9937,60.0024,10900.0
2013-11-18 13:00:00,69.12,69.15,69.1,69.11,7000.0,60.0024,60.0284,59.985,59.9937,7000.0
2013-11-18 13:10:00,69.13,69.16,69.07,69.07,10000.0,60.0111,60.0371,59.959,59.959,10000.0
2013-11-18 13:20:00,69.07,69.15,69.07,69.14,12400.0,59.959,60.0284,59.959,60.0197,12400.0
2013-11-18 13:30:00,69.14,69.18,69.08,69.12,34400.0,60.0197,60.0545,59.9676,60.0024,34400.0
2013-11-18 13:40:00,69.13,69.14,69.09,69.14,7600.0,60.0111,60.0197,59.9763,60.0197,7600.0
2013-11-18 13:50:00,69.11,69.14,69.1,69.14,2800.0,59.9937,60.0197,59.985,60.0197,2800.0
2013-11-18 14:00:00,69.12,69.15,69.12,69.15,6900.0,60.0024,60.0284,60.0024,60.0284,6900.0
2013-11-18 14:10:00,69.13,69.2,69.13,69.18,9500.0,60.0111,60.0718,60.0111,60.0545,9500.0
2013-11-18 14:20:00,69.18,69.2,69.16,69.2,7100.0,60.0545,60.0718,60.0371,60.0718,7100.0
2013-11-18 14:30:00,69.18,69.18,69.12,69.14,11900.0,60.0545,60.0545,60.0024,60.0197,11900.0
2013-11-18 14:40:00,69.11,69.14,69.08,69.1,16400.0,59.9937,60.0197,59.9676,59.985,16400.0
2013-11-18 14:50:00,69.1,69.2,69.1,69.17,60400.0,59.985,60.0718,59.985,60.0458,60400.0
2013-11-18 15:00:00,69.17,69.17,69.03,69.06,55800.0,60.0458,60.0458,59.9242,59.9503,55800.0
2013-11-18 15:10:00,69.05,69.07,68.95,69.02,43100.0,59.9416,59.959,59.8548,59.9156,43100.0
2013-11-18 15:20:00,69.0,69.03,68.97,68.99,42400.0,59.8982,59.9242,59.8722,59.8895,42400.0
2013-11-18 15:30:00,69.0,69.04,68.98,69.02,41600.0,59.8982,59.9329,59.8808,59.9156,41600.0
2013-11-18 15:40:00,69.01,69.12,68.99,69.11,163400.0,59.9069,60.0024,59.8895,59.9937,163400.0
2013-11-18 15:50:00,69.11,69.24,69.08,69.23,255000.0,59.9937,60.1065,59.9676,60.0979,255000.0
2013-11-19 09:30:00,69.0,69.2,68.9,69.07,18900.0,59.8982,60.0718,59.8114,59.959,18900.0
2013-11-19 09:40:00,69.01,69.01,68.83,68.91,18700.0,59.9069,59.9069,59.7506,59.8201,18700.0
2013-11-19 09:50:00,68.92,69.1,68.88,69.05,9800.0,59.8288,59.985,59.794,59.9416,9800.0
2013-11-19 10:00:00,69.03,69.29,69.03,69.25,7300.0,59.9242,60.1499,59.9242,60.1152,7300.0
2013-11-19 10:10:00,69.25,69.31,69.22,69.22,18100.0,60.1152,60.1673,60.0892,60.0892,18100.0
2013-11-19 10:20:00,69.22,69.25,69.18,69.18,16100.0,60.0892,60.1152,60.0545,60.0545,16100.0
2013-11-19 10:30:00,69.17,69.28,69.14,69.25,10900.0,60.0458,60.1413,60.0197,60.1152,10900.0
2013-11-19 10:40:00,69.25,69.26,69.14,69.14,19400.0,60.1152,60.1239,60.0197,60.0197,19400.0
2013-11-19 10:50:00,69.11,69.21,69.07,69.2,58200.0,59.9937,60.0805,59.959,60.0718,58200.0
2013-11-19 11:00:00,69.21,69.22,69.18,69.19,7600.0,60.0805,60.0892,60.0545,60.0631,7600.0
2013-11-19 11:10:00,69.18,69.21,69.1,69.13,11800.0,60.0545,60.0805,59.985,60.0111,11800.0
2013-11-19 11:20:00,69.11,69.14,69.08,69.11,15600.0,59.9937,60.0197,59.9676,59.9937,15600.0
2013-11-19 11:30:00,69.11,69.18,69.1,69.15,16800.0,59.9937,60.0545,59.985,60.0284,16800.0
2013-11-19 11:40:00,69.14,69.15,69.09,69.13,21000.0,60.0197,60.0284,59.9763,60.0111,21000.0
2013-11-19 11:50:00,69.12,69.22,69.12,69.2,5300.0,60.0024,60.0892,60.0024,60.0718,5300.0
2013-11-19 12:00:00,69.22,69.26,69.16,69.2,8700.0,60.0892,60.1239,60.0371,60.0718,8700.0
2013-11-19 12:10:00,69.21,69.22,69.17,69.18,5700.0,60.0805,60.0892,60.0458,60.0545,5700.0
2013-11-19 12:20:00,69.17,69.24,69.14,69.22,6600.0,60.0458,60.1065,60.0197,60.0892,6600.0
2013-11-19 12:30:00,69.21,69.21,69.14,69.15,5700.0,60.0805,60.0805,60.0197,60.0284,5700.0
2013-11-19 12:40:00,69.15,69.21,69.12,69.15,23600.0,60.0284,60.0805,60.0024,60.0284,23600.0
2013-11-19 12:50:00,69.15,69.17,69.14,69.16,12400.0,60.0284,60.0458,60.0197,60.0371,12400.0
2013-11-19 13:00:00,69.16,69.17,69.02,69.09,44000.0,60.0371,60.0458,59.9156,59.9763,44000.0
2013-11-19 13:10:00,69.07,69.13,69.0,69.0,49400.0,59.959,60.0111,59.8982,59.8982,49400.0
2013-11-19 13:20:00,69.0,69.03,68.99,69.0,35100.0,59.8982,59.9242,59.8895,59.8982,35100.0
2013-11-19 13:30:00,68.99,69.03,68.98,69.01,28500.0,59.8895,59.9242,59.8808,59.9069,28500.0
2013-11-19 13:40:00,69.0,69.02,68.99,69.0,19900.0,59.8982,59.9156,59.8895,59.8982,19900.0
2013-11-19 13:50:00,69.0,69.02,68.97,69.02,37800.0,59.8982,59.9156,59.8722,59.9156,37800.0
2013-11-19 14:00:00,69.02,69.1,68.97,68.98,21800.0,59.9156,59.985,59.8722,59.8808,21800.0
2013-11-19 14:10:00,68.97,69.02,68.94,68.95,35500.0,59.8722,59.9156,59.8461,59.8548,35500.0
2013-11-19 14:20:00,68.94,68.96,68.86,68.86,19000.0,59.8461,59.8635,59.7767,59.7767,19000.0
2013-11-19 14:30:00,68.88,69.0,68.87,69.0,21900.0,59.794,59.8982,59.7854,59.8982,21900.0
2013-11-19 14:40:00,68.99,69.12,68.99,69.09,17700.0,59.8895,60.0024,59.8895,59.9763,17700.0
2013-11-19 14:50:00,69.09,69.09,69.04,69.05,12000.0,59.9763,59.9763,59.9329,59.9416,12000.0
2013-11-19 15:00:00,69.04,69.1,68.99,69.03,15600.0,59.9329,59.985,59.8895,59.9242,15600.0
2013-11-19 15:10:00,69.03,69.09,69.01,69.07,13600.0,59.9242,59.9763,59.9069,59.959,13600.0
2013-11-19 15:20:00,69.07,69.09,69.0,69.06,36100.0,59.959,59.9763,59.8982,59.9503,36100.0
2013-11-19 15:30:00,69.06,69.07,69.03,69.06,38200.0,59.9503,59.959,59.9242,59.9503,38200.0
2013-11-19 15:40:00,69.05,69.08,69.02,69.03,44300.0,59.9416,59.9676,59.9156,59.9242,44300.0
2013-11-19 15:50:00,69.03,69.08,68.99,69.07,81800.0,59.9242,59.9676,59.8895,59.959,81800.0
2013-11-20 09:30:00,69.09,69.45,69.08,69.16,17800.0,59.9763,60.2888,59.9676,60.0371,17800.0
2013-11-20 09:40:00,69.14,69.22,69.0,69.1,36900.0,60.0197,60.0892,59.8982,59.985,36900.0
2013-11-20 09:50:00,69.08,69.16,69.01,69.1,48600.0,59.9676,60.0371,59.9069,59.985,48600.0
2013-11-20 10:00:00,69.1,69.27,69.06,69.26,22000.0,59.985,60.1326,59.9503,60.1239,22000.0
2013-11-20 10:10:00,69.29,69.31,69.12,69.19,24700.0,60.1499,60.1673,60.0024,60.0631,24700.0
2013-11-20 10:20:00,69.2,69.36,69.19,69.32,49900.0,60.0718,60.2107,60.0631,60.176,49900.0
2013-11-20 10:30:00,69.31,69.36,69.23,69.35,83500.0,60.1673,60.2107,60.0979,60.202,83500.0
2013-11-20 10:40:00,69.34,69.34,69.16,69.21,42400.0,60.1934,60.1934,60.0371,60.0805,42400.0
2013-11-20 10:50:00,69.22,69.23,69.1,69.2,14700.0,60.0892,60.0979,59.985,60.0718,14700.0
2013-11-20 11:00:00,69.17,69.2,69.07,69.19,6800.0,60.0458,60.0718,59.959,60.0631,6800.0
2013-11-20 11:10:00,69.2,69.2,69.06,69.16,16600.0,60.0718,60.0718,59.9503,60.0371,16600.0
2013-11-20 11:20:00,69.17,69.21,69.12,69.13,7700.0,60.0458,60.0805,60.0024,60.0111,7700.0
2013-11-20 11:30:00,69.11,69.13,69.06,69.07,26700.0,59.9937,60.0111,59.9503,59.959,26700.0
2013-11-20 11:40:00,69.07,69.07,68.93,68.97,12200.0,59.959,59.959,59.8374,59.8722,12200.0
2013-11-20 11:50:00,68.96,69.08,68.95,69.04,23300.0,59.8635,59.9676,59.8548,59.9329,23300.0
2013-11-20 12:00:00,69.05,69.09,68.99,69.02,22400.0,59.9416,59.9763,59.8895,59.9156,22400.0
2013-11-20 12:10:00,69.02,69.05,69.0,69.02,5900.0,59.9156,59.9416,59.8982,59.9156,5900.0
2013-11-20 12:20:00,69.05,69.1,69.01,69.08,35600.0,59.9416,59.985,59.9069,59.9676,35600.0
2013-11-20 12:30:00,69.08,69.08,69.0,69.05,7300.0,59.9676,59.9676,59.8982,59.9416,7300.0
2013-11-20 12:40:00,69.02,69.02,68.92,68.94,5300.0,59.9156,59.9156,59.8288,59.8461,5300.0
2013-11-20 12:50:00,68.94,68.94,68.84,68.9,8900.0,59.8461,59.8461,59.7593,59.8114,8900.0
2013-11-20 13:00:00,68.93,68.95,68.9,68.9,5500.0,59.8374,59.8548,59.8114,59.8114,5500.0
2013-11-20 13:10:00,68.9,68.92,68.86,68.86,7600.0,59.8114,59.8288,59.7767,59.7767,7600.0
2013-11-20 13:20:00,68.84,68.93,68.84,68.93,8300.0,59.7593,59.8374,59.7593,59.8374,8300.0
2013-11-20 13:30:00,68.93,69.02,68.92,69.01,15200.0,59.8374,59.9156,59.8288,59.9069,15200.0
2013-11-20 13:40:00,69.01,69.03,69.0,69.02,14200.0,59.9069,59.9242,59.8982,59.9156,14200.0
2013-11-20 13:50:00,69.02,69.04,69.0,69.03,12200.0,59.9156,59.9329,59.8982,59.9242,12200.0
2013-11-20 14:00:00,69.03,69.09,68.91,69.02,74600.0,59.9242,59.9763,59.8201,59.9156,74600.0
2013-11-20 14:10:00,69.02,69.1,68.97,69.05,55300.0,59.9156,59.985,59.8722,59.9416,55300.0
2013-11-20 14:20:00,69.07,69.07,68.98,69.0,19700.0,59.959,59.959,59.8808,59.8982,19700.0
2013-11-20 14:30:00,69.0,69.08,68.94,68.98,27600.0,59.8982,59.9676,59.8461,59.8808,27600.0
2013-11-20 14:40:00,68.97,68.99,68.89,68.94,13300.0,59.8722,59.8895,59.8027,59.8461,13300.0
2013-11-20 14:50:00,68.94,68.94,68.83,68.94,32100.0,59.8461,59.8461,59.7506,59.8461,32100.0
2013-11-20 15:00:00,68.94,68.94,68.71,68.71,59600.0,59.8461,59.8461,59.6465,59.6465,59600.0
2013-11-20 15:10:00,68.73,68.82,68.73,68.75,19700.0,59.6638,59.7419,59.6638,59.6812,19700.0
2013-11-20 15:20:00,68.74,68.85,68.7,68.8,26000.0,59.6725,59.768,59.6378,59.7246,26000.0
2013-11-20 15:30:00,68.8,68.89,68.73,68.89,44800.0,59.7246,59.8027,59.6638,59.8027,44800.0
2013-11-20 15:40:00,68.88,68.99,68.85,68.95,59500.0,59.794,59.8895,59.768,59.8548,59500.0
2013-11-20 15:50:00,68.95,69.05,68.85,69.02,72700.0,59.8548,59.9416,59.768,59.9156,72700.0
2013-11-21 09:30:00,69.03,69.49,69.03,69.34,24500.0,59.9242,60.3236,59.9242,60.1934,24500.0
2013-11-21 09:40:00,69.34,69.5,69.33,69.34,17200.0,60.1934,60.3322,60.1847,60.1934,17200.0
2013-11-21 09:50:00,69.36,69.38,69.22,69.35,38800.0,60.2107,60.2281,60.0892,60.202,38800.0
2013-11-21 10:00:00,69.37,69.47,69.34,69.37,13000.0,60.2194,60.3062,60.1934,60.2194,13000.0
2013-11-21 10:10:00,69.34,69.4,69.15,69.19,28100.0,60.1934,60.2454,60.0284,60.0631,28100.0
2013-11-21 10:20:00,69.18,69.19,69.02,69.04,26500.0,60.0545,60.0631,59.9156,59.9329,26500.0
2013-11-21 10:30:00,69.05,69.17,69.05,69.06,23400.0,59.9416,60.0458,59.9416,59.9503,23400.0
2013-11-21 10:40:00,69.09,69.19,69.08,69.15,19100.0,59.9763,60.0631,59.9676,60.0284,19100.0
2013-11-21 10:50:00,69.17,69.18,69.1,69.14,8800.0,60.0458,60.0545,59.985,60.0197,8800.0
2013-11-21 11:00:00,69.13,69.15,69.09,69.09,13500.0,60.0111,60.0284,59.9763,59.9763,13500.0
2013-11-21 11:10:00,69.09,69.1,69.05,69.09,14000.0,59.9763,59.985,59.9416,59.9763,14000.0
2013-11-21 11:20:00,69.09,69.18,69.09,69.12,16100.0,59.9763,60.0545,59.9763,60.0024,16100.0
2013-11-21 11:30:00,69.12,69.17,69.04,69.04,10000.0,60.0024,60.0458,59.9329,59.9329,10000.0
2013-11-21 11:40:00,69.06,69.08,69.0,69.07,11800.0,59.9503,59.9676,59.8982,59.959,11800.0
2013-11-21 11:50:00,69.08,69.17,69.03,69.15,10400.0,59.9676,60.0458,59.9242,60.0284,10400.0
2013-11-21 12:00:00,69.15,69.17,69.05,69.06,8000.0,60.0284,60.0458,59.9416,59.9503,8000.0
2013-11-21 12:10:00,69.06,69.06,68.96,68.98,10700.0,59.9503,59.9503,59.8635,59.8808,10700.0
2013-11-21 12:20:00,68.96,69.01,68.94,69.01,9300.0,59.8635,59.9069,59.8461,59.9069,9300.0
2013-11-21 12:30:00,69.03,69.04,68.99,69.0,6700.0,59.9242,59.9329,59.8895,59.8982,6700.0
2013-11-21 12:40:00,69.0,69.04,68.98,68.98,6400.0,59.8982,59.9329,59.8808,59.8808,6400.0
2013-11-21 12:50:00,68.98,68.98,68.91,68.93,21000.0,59.8808,59.8808,59.8201,59.8374,21000.0
2013-11-21 13:00:00,68.95,69.06,68.94,69.06,12000.0,59.8548,59.9503,59.8461,59.9503,12000.0
2013-11-21 13:10:00,69.06,69.14,69.06,69.13,6100.0,59.9503,60.0197,59.9503,60.0111,6100.0
2013-11-21 13:20:00,69.14,69.24,69.11,69.16,21000.0,60.0197,60.1065,59.9937,60.0371,21000.0
2013-11-21 13:30:00,69.14,69.16,69.09,69.09,7300.0,60.0197,60.0371,59.9763,59.9763,7300.0
2013-11-21 13:40:00,69.09,69.24,69.08,69.24,9200.0,59.9763,60.1065,59.9676,60.1065,9200.0
2013-11-21 13:50:00,69.23,69.24,69.2,69.23,8000.0,60.0979,60.1065,60.0718,60.0979,8000.0
2013-11-21 14:00:00,69.22,69.28,69.18,69.19,20700.0,60.0892,60.1413,60.0545,60.0631,20700.0
2013-11-21 14:10:00,69.17,69.33,69.17,69.33,6000.0,60.0458,60.1847,60.0458,60.1847,6000.0
2013-11-21 14:20:00,69.33,69.33,69.26,69.26,6600.0,60.1847,60.1847,60.1239,60.1239,6600.0
2013-11-21 14:30:00,69.26,69.33,69.25,69.31,9900.0,60.1239,60.1847,60.1152,60.1673,9900.0
2013-11-21 14:40:00,69.31,69.45,69.31,69.39,9800.0,60.1673,60.2888,60.1673,60.2368,9800.0
2013-11-21 14:50:00,69.39,69.41,69.34,69.39,6600.0,60.2368,60.2541,60.1934,60.2368,6600.0
2013-11-21 15:00:00,69.4,69.41,69.38,69.4,11100.0,60.2454,60.2541,60.2281,60.2454,11100.0
2013-11-21 15:10:00,69.4,69.4,69.34,69.4,14800.0,60.2454,60.2454,60.1934,60.2454,14800.0
2013-11-21 15:20:00,69.39,69.4,69.38,69.39,12400.0,60.2368,60.2454,60.2281,60.2368,12400.0
2013-11-21 15:30:00,69.4,69.42,69.38,69.41,17000.0,60.2454,60.2628,60.2281,60.2541,17000.0
2013-11-21 15:40:00,69.4,69.45,69.38,69.4,23900.0,60.2454,60.2888,60.2281,60.2454,23900.0
2013-11-21 15:50:00,69.41,69.43,69.32,69.35,96400.0,60.2541,60.2715,60.176,60.202,96400.0
2013-11-22 09:30:00,69.43,69.61,69.26,69.45,13300.0,60.2715,60.4277,60.1239,60.2888,13300.0
2013-11-22 09:40:00,69.37,69.51,69.26,69.37,5200.0,60.2194,60.3409,60.1239,60.2194,5200.0
2013-11-22 09:50:00,69.37,69.5,69.29,69.35,7600.0,60.2194,60.3322,60.1499,60.202,7600.0
2013-11-22 10:00:00,69.32,69.4,69.21,69.32,9400.0,60.176,60.2454,60.0805,60.176,9400.0
2013-11-22 10:10:00,69.31,69.37,69.29,69.31,10000.0,60.1673,60.2194,60.1499,60.1673,10000.0
2013-11-22 10:20:00,69.32,69.42,69.29,69.36,41100.0,60.176,60.2628,60.1499,60.2107,41100.0
2013-11-22 10:30:00,69.36,69.46,69.36,69.46,7200.0,60.2107,60.2975,60.2107,60.2975,7200.0
2013-11-22 10:40:00,69.45,69.46,69.35,69.35,5600.0,60.2888,60.2975,60.202,60.202,5600.0
2013-11-22 10:50:00,69.35,69.35,69.25,69.25,9000.0,60.202,60.202,60.1152,60.1152,9000.0
2013-11-22 11:00:00,69.27,69.33,69.25,69.3,20800.0,60.1326,60.1847,60.1152,60.1586,20800.0
2013-11-22 11:10:00,69.3,69.35,69.29,69.32,6300.0,60.1586,60.202,60.1499,60.176,6300.0
2013-11-22 11:20:00,69.31,69.38,69.31,69.36,5300.0,60.1673,60.2281,60.1673,60.2107,5300.0
2013-11-22 11:30:00,69.37,69.5,69.36,69.49,15000.0,60.2194,60.3322,60.2107,60.3236,15000.0
2013-11-22 11:40:00,69.5,69.7,69.49,69.66,24600.0,60.3322,60.5059,60.3236,60.4711,24600.0
2013-11-22 11:50:00,69.66,69.69,69.59,69.68,15200.0,60.4711,60.4972,60.4104,60.4885,15200.0
2013-11-22 12:00:00,69.67,69.71,69.64,69.66,14200.0,60.4798,60.5145,60.4538,60.4711,14200.0
2013-11-22 12:10:00,69.64,69.67,69.64,69.67,6800.0,60.4538,60.4798,60.4538,60.4798,6800.0
2013-11-22 12:20:00,69.67,69.77,69.67,69.76,25500.0,60.4798,60.5666,60.4798,60.558,25500.0
2013-11-22 12:30:00,69.75,69.91,69.74,69.85,16300.0,60.5493,60.6882,60.5406,60.6361,16300.0
2013-11-22 12:40:00,69.86,69.88,69.78,69.8,11500.0,60.6448,60.6621,60.5753,60.5927,11500.0
2013-11-22 12:50:00,69.78,69.87,69.76,69.84,21000.0,60.5753,60.6534,60.558,60.6274,21000.0
2013-11-22 13:00:00,69.85,69.85,69.76,69.83,12200.0,60.6361,60.6361,60.558,60.6187,12200.0
2013-11-22 13:10:00,69.83,69.87,69.83,69.86,4800.0,60.6187,60.6534,60.6187,60.6448,4800.0
2013-11-22 13:20:00,69.85,69.96,69.83,69.96,6300.0,60.6361,60.7316,60.6187,60.7316,6300.0
2013-11-22 13:30:00,69.96,69.97,69.88,69.9,9300.0,60.7316,60.7402,60.6621,60.6795,9300.0
2013-11-22 13:40:00,69.89,69.89,69.79,69.79,13400.0,60.6708,60.6708,60.584,60.584,13400.0
2013-11-22 13:50:00,69.8,69.91,69.78,69.87,20400.0,60.5927,60.6882,60.5753,60.6534,20400.0
2013-11-22 14:00:00,69.87,69.87,69.77,69.86,25400.0,60.6534,60.6534,60.5666,60.6448,25400.0
2013-11-22 14:10:00,69.87,69.99,69.87,69.89,9900.0,60.6534,60.7576,60.6534,60.6708,9900.0
2013-11-22 14:20:00,69.88,70.0,69.87,69.96,11000.0,60.6621,60.7663,60.6534,60.7316,11000.0
2013-11-22 14:30:00,69.95,70.1,69.95,70.03,67600.0,60.7229,60.8531,60.7229,60.7923,67600.0
2013-11-22 14:40:00,70.0,70.22,70.0,70.22,47800.0,60.7663,60.9573,60.7663,60.9573,47800.0
2013-11-22 14:50:00,70.22,70.26,70.21,70.25,12400.0,60.9573,60.992,60.9486,60.9833,12400.0
2013-11-22 15:00:00,70.26,70.28,70.2,70.21,30800.0,60.992,61.0094,60.9399,60.9486,30800.0
2013-11-22 15:10:00,70.22,70.22,70.13,70.13,22500.0,60.9573,60.9573,60.8791,60.8791,22500.0
2013-11-22 15:20:00,70.13,70.23,70.12,70.23,28000.0,60.8791,60.966,60.8705,60.966,28000.0
2013-11-22 15:30:00,70.24,70.3,70.23,70.28,40800.0,60.9746,61.0267,60.966,61.0094,40800.0
2013-11-22 15:40:00,70.27,70.38,70.27,70.34,41500.0,61.0007,61.0962,61.0007,61.0614,41500.0
2013-11-22 15:50:00,70.34,70.4,70.28,70.36,99900.0,61.0614,61.1135,61.0094,61.0788,99900.0
2013-11-25 09:30:00,70.45,70.71,70.42,70.55,58800.0,61.1569,61.3826,61.1309,61.2437,58800.0
2013-11-25 09:40:00,70.55,70.76,70.5,70.69,106500.0,61.2437,61.426,61.2003,61.3653,106500.0
2013-11-25 09:50:00,70.69,70.9,70.52,70.59,27300.0,61.3653,61.5476,61.2177,61.2785,27300.0
2013-11-25 10:00:00,70.54,70.59,70.38,70.4,23100.0,61.2351,61.2785,61.0962,61.1135,23100.0
2013-11-25 10:10:00,70.38,70.51,70.25,70.27,20300.0,61.0962,61.209,60.9833,61.0007,20300.0
2013-11-25 10:20:00,70.25,70.33,70.04,70.16,92800.0,60.9833,61.0528,60.801,60.9052,92800.0
2013-11-25 10:30:00,70.17,70.28,70.1,70.11,71600.0,60.9139,61.0094,60.8531,60.8618,71600.0
2013-11-25 10:40:00,70.12,70.12,70.04,70.04,19500.0,60.8705,60.8705,60.801,60.801,19500.0
2013-11-25 10:50:00,70.03,70.19,70.0,70.18,392000.0,60.7923,60.9312,60.7663,60.9225,392000.0
2013-11-25 11:00:00,70.19,70.23,70.09,70.09,17500.0,60.9312,60.966,60.8444,60.8444,17500.0
2013-11-25 11:10:00,70.09,70.09,70.01,70.08,29900.0,60.8444,60.8444,60.775,60.8357,29900.0
2013-11-25 11:20:00,70.08,70.08,69.91,69.91,191100.0,60.8357,60.8357,60.6882,60.6882,191100.0
2013-11-25 11:30:00,69.95,69.95,69.75,69.75,21700.0,60.7229,60.7229,60.5493,60.5493,21700.0
2013-11-25 11:40:00,69.78,69.8,69.7,69.74,30200.0,60.5753,60.5927,60.5059,60.5406,30200.0
2013-11-25 11:50:00,69.76,69.77,69.73,69.76,21300.0,60.558,60.5666,60.5319,60.558,21300.0
2013-11-25 12:00:00,69.77,69.79,69.74,69.76,15300.0,60.5666,60.584,60.5406,60.558,15300.0
2013-11-25 12:10:00,69.75,69.84,69.75,69.84,7600.0,60.5493,60.6274,60.5493,60.6274,7600.0
2013-11-25 12:20:00,69.83,69.84,69.75,69.75,6100.0,60.6187,60.6274,60.5493,60.5493,6100.0
2013-11-25 12:30:00,69.76,69.8,69.64,69.65,32400.0,60.558,60.5927,60.4538,60.4625,32400.0
2013-11-25 12:40:00,69.64,69.66,69.53,69.55,97500.0,60.4538,60.4711,60.3583,60.3757,97500.0
2013-11-25 12:50:00,69.56,69.57,69.4,69.4,32700.0,60.3843,60.393,60.2454,60.2454,32700.0
2013-11-25 13:00:00,69.4,69.45,69.36,69.37,42700.0,60.2454,60.2888,60.2107,60.2194,42700.0
2013-11-25 13:10:00,69.37,69.43,69.27,69.42,10700.0,60.2194,60.2715,60.1326,60.2628,10700.0
2013-11-25 13:20:00,69.43,69.47,69.39,69.41,13800.0,60.2715,60.3062,60.2368,60.2541,13800.0
2013-11-25 13:30:00,69.41,69.47,69.27,69.31,25300.0,60.2541,60.3062,60.1326,60.1673,25300.0
2013-11-25 13:40:00,69.32,69.32,69.12,69.23,26300.0,60.176,60.176,60.0024,60.0979,26300.0
2013-11-25 13:50:00,69.21,69.36,69.2,69.34,7600.0,60.0805,60.2107,60.0718,60.1934,7600.0
2013-11-25 14:00:00,69.33,69.45,69.33,69.45,10300.0,60.1847,60.2888,60.1847,60.2888,10300.0
2013-11-25 14:10:00,69.44,69.46,69.4,69.44,23200.0,60.2802,60.2975,60.2454,60.2802,23200.0
2013-11-25 14:20:00,69.45,69.45,69.3,69.41,13300.0,60.2888,60.2888,60.1586,60.2541,13300.0
2013-11-25 14:30:00,69.42,69.5,69.32,69.36,21900.0,60.2628,60.3322,60.176,60.2107,21900.0
2013-11-25 14:40:00,69.39,69.39,69.22,69.24,11500.0,60.2368,60.2368,60.0892,60.1065,11500.0
2013-11-25 14:50:00,69.25,69.35,69.25,69.35,10500.0,60.1152,60.202,60.1152,60.202,10500.0
2013-11-25 15:00:00,69.34,69.34,69.15,69.15,28200.0,60.1934,60.1934,60.0284,60.0284,28200.0
2013-11-25 15:10:00,69.15,69.16,69.1,69.14,15600.0,60.0284,60.0371,59.985,60.0197,15600.0
2013-11-25 15:20:00,69.15,69.15,69.1,69.14,35300.0,60.0284,60.0284,59.985,60.0197,35300.0
2013-11-25 15:30:00,69.14,69.14,69.04,69.06,46500.0,60.0197,60.0197,59.9329,59.9503,46500.0
2013-11-25 15:40:00,69.06,69.14,69.03,69.13,42000.0,59.9503,60.0197,59.9242,60.0111,42000.0
2013-11-25 15:50:00,69.13,69.18,69.01,69.16,95400.0,60.0111,60.0545,59.9069,60.0371,95400.0
2013-11-26 09:30:00,69.41,69.64,69.25,69.54,135500.0,60.2541,60.4538,60.1152,60.367,135500.0
2013-11-26 09:40:00,69.53,69.69,69.43,69.52,21900.0,60.3583,60.4972,60.2715,60.3496,21900.0
2013-11-26 09:50:00,69.53,69.58,69.27,69.46,56600.0,60.3583,60.4017,60.1326,60.2975,56600.0
2013-11-26 10:00:00,69.45,69.53,69.38,69.53,20200.0,60.2888,60.3583,60.2281,60.3583,20200.0
2013-11-26 10:10:00,69.56,69.59,69.49,69.58,75800.0,60.3843,60.4104,60.3236,60.4017,75800.0
2013-11-26 10:20:00,69.57,69.73,69.56,69.73,36200.0,60.393,60.5319,60.3843,60.5319,36200.0
2013-11-26 10:30:00,69.74,69.93,69.73,69.93,26000.0,60.5406,60.7055,60.5319,60.7055,26000.0
2013-11-26 10:40:00,69.94,69.95,69.69,69.78,63800.0,60.7142,60.7229,60.4972,60.5753,63800.0
2013-11-26 10:50:00,69.76,69.94,69.76,69.88,26800.0,60.558,60.7142,60.558,60.6621,26800.0
2013-11-26 11:00:00,69.89,69.91,69.68,69.72,75500.0,60.6708,60.6882,60.4885,60.5232,75500.0
2013-11-26 11:10:00,69.72,69.96,69.71,69.89,41300.0,60.5232,60.7316,60.5145,60.6708,41300.0
2013-11-26 11:20:00,69.88,70.05,69.86,69.96,25900.0,60.6621,60.8097,60.6448,60.7316,25900.0
2013-11-26 11:30:00,69.95,69.98,69.92,69.98,18600.0,60.7229,60.7489,60.6968,60.7489,18600.0
2013-11-26 11:40:00,70.04,70.22,70.04,70.15,11000.0,60.801,60.9573,60.801,60.8965,11000.0
2013-11-26 11:50:00,70.15,70.15,70.03,70.07,17800.0,60.8965,60.8965,60.7923,60.8271,17800.0
2013-11-26 12:00:00,70.08,70.16,70.07,70.13,42000.0,60.8357,60.9052,60.8271,60.8791,42000.0
2013-11-26 12:10:00,70.13,70.35,70.13,70.33,15700.0,60.8791,61.0701,60.8791,61.0528,15700.0
2013-11-26 12:20:00,70.36,70.55,70.36,70.53,16700.0,61.0788,61.2437,61.0788,61.2264,16700.0
2013-11-26 12:30:00,70.54,70.56,70.46,70.5,23900.0,61.2351,61.2524,61.1656,61.2003,23900.0
2013-11-26 12:40:00,70.5,70.5,70.41,70.47,23500.0,61.2003,61.2003,61.1222,61.1743,23500.0
2013-11-26 12:50:00,70.49,70.49,70.42,70.42,10000.0,61.1917,61.1917,61.1309,61.1309,10000.0
2013-11-26 13:00:00,70.42,70.5,70.36,70.38,26800.0,61.1309,61.2003,61.0788,61.0962,26800.0
2013-11-26 13:10:00,70.37,70.58,70.35,70.58,57800.0,61.0875,61.2698,61.0701,61.2698,57800.0
2013-11-26 13:20:00,70.6,70.72,70.58,70.67,13900.0,61.2871,61.3913,61.2698,61.3479,13900.0
2013-11-26 13:30:00,70.67,70.67,70.59,70.59,8100.0,61.3479,61.3479,61.2785,61.2785,8100.0
2013-11-26 13:40:00,70.6,70.61,70.56,70.57,17100.0,61.2871,61.2958,61.2524,61.2611,17100.0
2013-11-26 13:50:00,70.58,70.59,70.5,70.5,21400.0,61.2698,61.2785,61.2003,61.2003,21400.0
2013-11-26 14:00:00,70.53,70.53,70.46,70.48,22700.0,61.2264,61.2264,61.1656,61.183,22700.0
2013-11-26 14:10:00,70.48,70.59,70.48,70.56,39300.0,61.183,61.2785,61.183,61.2524,39300.0
2013-11-26 14:20:00,70.56,70.59,70.54,70.59,12200.0,61.2524,61.2785,61.2351,61.2785,12200.0
2013-11-26 14:30:00,70.58,70.61,70.55,70.58,26000.0,61.2698,61.2958,61.2437,61.2698,26000.0
2013-11-26 14:40:00,70.58,70.59,70.55,70.56,22700.0,61.2698,61.2785,61.2437,61.2524,22700.0
2013-11-26 14:50:00,70.56,70.62,70.56,70.58,26200.0,61.2524,61.3045,61.2524,61.2698,26200.0
2013-11-26 15:00:00,70.57,70.58,70.53,70.53,26700.0,61.2611,61.2698,61.2264,61.2264,26700.0
2013-11-26 15:10:00,70.53,70.57,70.53,70.55,46400.0,61.2264,61.2611,61.2264,61.2437,46400.0
2013-11-26 15:20:00,70.56,70.58,70.55,70.58,27100.0,61.2524,61.2698,61.2437,61.2698,27100.0
2013-11-26 15:30:00,70.57,70.59,70.55,70.56,35100.0,61.2611,61.2785,61.2437,61.2524,35100.0
2013-11-26 15:40:00,70.56,70.59,70.45,70.48,99100.0,61.2524,61.2785,61.1569,61.183,99100.0
2013-11-26 15:50:00,70.48,70.57,70.44,70.52,180600.0,61.183,61.2611,61.1483,61.2177,180600.0
2013-11-27 09:30:00,70.47,70.55,70.22,70.42,24900.0,61.1743,61.2437,60.9573,61.1309,24900.0
2013-11-27 09:40:00,70.44,70.48,70.29,70.4,17300.0,61.1483,61.183,61.018,61.1135,17300.0
2013-11-27 09:50:00,70.45,70.66,70.45,70.62,7100.0,61.1569,61.3392,61.1569,61.3045,7100.0
2013-11-27 10:00:00,70.61,70.7,70.6,70.62,4500.0,61.2958,61.374,61.2871,61.3045,4500.0
2013-11-27 10:10:00,70.69,70.71,70.64,70.71,9600.0,61.3653,61.3826,61.3219,61.3826,9600.0
2013-11-27 10:20:00,70.7,70.89,70.7,70.85,15400.0,61.374,61.5389,61.374,61.5042,15400.0
2013-11-27 10:30:00,70.86,70.89,70.79,70.84,40400.0,61.5128,61.5389,61.4521,61.4955,40400.0
2013-11-27 10:40:00,70.86,70.92,70.77,70.84,8800.0,61.5128,61.5649,61.4347,61.4955,8800.0
2013-11-27 10:50:00,70.83,70.83,70.68,70.79,14600.0,61.4868,61.4868,61.3566,61.4521,14600.0
2013-11-27 11:00:00,70.82,70.85,70.72,70.73,5700.0,61.4781,61.5042,61.3913,61.4,5700.0
2013-11-27 11:10:00,70.76,70.89,70.76,70.89,17800.0,61.426,61.5389,61.426,61.5389,17800.0
2013-11-27 11:20:00,70.88,70.91,70.87,70.91,7100.0,61.5302,61.5563,61.5215,61.5563,7100.0
2013-11-27 11:30:00,70.9,70.98,70.9,70.95,7400.0,61.5476,61.617,61.5476,61.591,7400.0
2013-11-27 11:40:00,70.95,71.11,70.95,71.11,14500.0,61.591,61.7299,61.591,61.7299,14500.0
2013-11-27 11:50:00,71.11,71.14,71.03,71.05,12100.0,61.7299,61.7559,61.6604,61.6778,12100.0
2013-11-27 12:00:00,71.04,71.06,70.9,70.9,9800.0,61.6691,61.6865,61.5476,61.5476,9800.0
2013-11-27 12:10:00,70.88,70.89,70.85,70.88,3900.0,61.5302,61.5389,61.5042,61.5302,3900.0
2013-11-27 12:20:00,70.85,70.88,70.83,70.88,5100.0,61.5042,61.5302,61.4868,61.5302,5100.0
2013-11-27 12:30:00,70.88,70.96,70.86,70.95,16900.0,61.5302,61.5997,61.5128,61.591,16900.0
2013-11-27 12:40:00,70.96,70.99,70.89,70.93,19600.0,61.5997,61.6257,61.5389,61.5736,19600.0
2013-11-27 12:50:00,70.92,70.92,70.78,70.78,2800.0,61.5649,61.5649,61.4434,61.4434,2800.0
2013-11-27 13:00:00,70.79,70.89,70.77,70.89,3400.0,61.4521,61.5389,61.4347,61.5389,3400.0
2013-11-27 13:10:00,70.89,70.94,70.86,70.87,14800.0,61.5389,61.5823,61.5128,61.5215,14800.0
2013-11-27 13:20:00,70.86,70.95,70.86,70.94,5800.0,61.5128,61.591,61.5128,61.5823,5800.0
2013-11-27 13:30:00,70.94,71.0,70.91,71.0,4700.0,61.5823,61.6344,61.5563,61.6344,4700.0
2013-11-27 13:40:00,70.99,71.06,70.99,71.03,7000.0,61.6257,61.6865,61.6257,61.6604,7000.0
2013-11-27 13:50:00,71.04,71.04,70.98,70.98,2700.0,61.6691,61.6691,61.617,61.617,2700.0
2013-11-27 14:00:00,70.98,71.05,70.98,71.03,4900.0,61.617,61.6778,61.617,61.6604,4900.0
2013-11-27 14:10:00,71.02,71.06,71.0,71.01,4700.0,61.6517,61.6865,61.6344,61.6431,4700.0
2013-11-27 14:20:00,71.01,71.04,70.96,71.03,6000.0,61.6431,61.6691,61.5997,61.6604,6000.0
2013-11-27 14:30:00,71.04,71.14,71.03,71.12,10300.0,61.6691,61.7559,61.6604,61.7386,10300.0
2013-11-27 14:40:00,71.12,71.14,71.1,71.13,9300.0,61.7386,61.7559,61.7212,61.7472,9300.0
2013-11-27 14:50:00,71.12,71.15,71.0,71.0,10100.0,61.7386,61.7646,61.6344,61.6344,10100.0
2013-11-27 15:00:00,70.99,71.01,70.93,70.94,11200.0,61.6257,61.6431,61.5736,61.5823,11200.0
2013-11-27 15:10:00,70.94,70.96,70.87,70.95,17700.0,61.5823,61.5997,61.5215,61.591,17700.0
2013-11-27 15:20:00,70.94,71.02,70.91,71.02,9700.0,61.5823,61.6517,61.5563,61.6517,9700.0
2013-11-27 15:30:00,71.02,71.15,71.01,71.14,19800.0,61.6517,61.7646,61.6431,61.7559,19800.0
2013-11-27 15:40:00,71.13,71.17,71.07,71.14,50200.0,61.7472,61.782,61.6951,61.7559,50200.0
2013-11-27 15:50:00,71.13,71.17,70.95,70.98,128100.0,61.7472,61.782,61.591,61.617,128100.0
2013-11-29 09:30:00,71.02,71.1,70.99,71.05,9300.0,61.6517,61.7212,61.6257,61.6778,9300.0
2013-11-29 09:40:00,71.0,71.0,70.75,70.77,6900.0,61.6344,61.6344,61.4174,61.4347,6900.0
2013-11-29 09:50:00,70.79,70.95,70.78,70.88,5300.0,61.4521,61.591,61.4434,61.5302,5300.0
2013-11-29 10:00:00,70.85,70.88,70.65,70.65,5200.0,61.5042,61.5302,61.3306,61.3306,5200.0
2013-11-29 10:10:00,70.65,70.75,70.64,70.65,4000.0,61.3306,61.4174,61.3219,61.3306,4000.0
2013-11-29 10:20:00,70.65,70.68,70.59,70.68,3800.0,61.3306,61.3566,61.2785,61.3566,3800.0
2013-11-29 10:30:00,70.66,70.68,70.62,70.62,5200.0,61.3392,61.3566,61.3045,61.3045,5200.0
2013-11-29 10:40:00,70.6,70.61,70.56,70.6,4800.0,61.2871,61.2958,61.2524,61.2871,4800.0
2013-11-29 10:50:00,70.6,70.66,70.59,70.66,11600.0,61.2871,61.3392,61.2785,61.3392,11600.0
2013-11-29 11:00:00,70.65,70.71,70.63,70.63,7600.0,61.3306,61.3826,61.3132,61.3132,7600.0
2013-11-29 11:10:00,70.63,70.74,70.62,70.71,6200.0,61.3132,61.4087,61.3045,61.3826,6200.0
2013-11-29 11:20:00,70.7,70.73,70.65,70.67,13400.0,61.374,61.4,61.3306,61.3479,13400.0
2013-11-29 11:30:00,70.67,70.69,70.59,70.6,10400.0,61.3479,61.3653,61.2785,61.2871,10400.0
2013-11-29 11:40:00,70.6,70.67,70.57,70.67,5900.0,61.2871,61.3479,61.2611,61.3479,5900.0
2013-11-29 11:50:00,70.71,70.75,70.63,70.63,6100.0,61.3826,61.4174,61.3132,61.3132,6100.0
2013-11-29 12:00:00,70.63,70.7,70.59,70.59,9000.0,61.3132,61.374,61.2785,61.2785,9000.0
2013-11-29 12:10:00,70.6,70.67,70.58,70.65,6000.0,61.2871,61.3479,61.2698,61.3306,6000.0
2013-11-29 12:20:00,70.64,70.64,70.58,70.61,5100.0,61.3219,61.3219,61.2698,61.2958,5100.0
2013-11-29 12:30:00,70.61,70.62,70.44,70.45,10700.0,61.2958,61.3045,61.1483,61.1569,10700.0
2013-11-29 12:40:00,70.45,70.56,70.32,70.32,17200.0,61.1569,61.2524,61.0441,61.0441,17200.0
2013-11-29 12:50:00,70.31,70.52,70.23,70.41,53300.0,61.0354,61.2177,60.966,61.1222,53300.0
2013-12-02 09:30:00,70.67,70.84,70.54,70.71,24400.0,61.3479,61.4955,61.2351,61.3826,24400.0
2013-12-02 09:40:00,70.75,70.76,70.28,70.31,15200.0,61.4174,61.426,61.0094,61.0354,15200.0
2013-12-02 09:50:00,70.31,70.48,70.3,70.46,18800.0,61.0354,61.183,61.0267,61.1656,18800.0
2013-12-02 10:00:00,70.44,70.48,70.32,70.34,17600.0,61.1483,61.183,61.0441,61.0614,17600.0
2013-12-02 10:10:00,70.34,70.53,70.27,70.49,32100.0,61.0614,61.2264,61.0007,61.1917,32100.0
2013-12-02 10:20:00,70.5,70.7,70.5,70.63,12100.0,61.2003,61.374,61.2003,61.3132,12100.0
2013-12-02 10:30:00,70.64,70.67,70.53,70.67,7900.0,61.3219,61.3479,61.2264,61.3479,7900.0
2013-12-02 10:40:00,70.68,70.69,70.63,70.69,8300.0,61.3566,61.3653,61.3132,61.3653,8300.0
2013-12-02 10:50:00,70.7,70.74,70.66,70.67,11800.0,61.374,61.4087,61.3392,61.3479,11800.0
2013-12-02 11:00:00,70.67,70.72,70.65,70.71,16400.0,61.3479,61.3913,61.3306,61.3826,16400.0
2013-12-02 11:10:00,70.69,70.69,70.66,70.67,12000.0,61.3653,61.3653,61.3392,61.3479,12000.0
2013-12-02 11:20:00,70.66,70.68,70.64,70.65,13700.0,61.3392,61.3566,61.3219,61.3306,13700.0
2013-12-02 11:30:00,70.65,70.69,70.59,70.59,9100.0,61.3306,61.3653,61.2785,61.2785,9100.0
2013-12-02 11:40:00,70.59,70.59,70.49,70.49,7400.0,61.2785,61.2785,61.1917,61.1917,7400.0
2013-12-02 11:50:00,70.47,70.67,70.43,70.67,15500.0,61.1743,61.3479,61.1396,61.3479,15500.0
2013-12-02 12:00:00,70.68,70.71,70.6,70.63,12600.0,61.3566,61.3826,61.2871,61.3132,12600.0
2013-12-02 12:10:00,70.63,70.79,70.61,70.78,13700.0,61.3132,61.4521,61.2958,61.4434,13700.0
2013-12-02 12:20:00,70.76,70.84,70.73,70.73,9900.0,61.426,61.4955,61.4,61.4,9900.0
2013-12-02 12:30:00,70.73,70.76,70.73,70.75,3400.0,61.4,61.426,61.4,61.4174,3400.0
2013-12-02 12:40:00,70.74,70.83,70.73,70.82,15800.0,61.4087,61.4868,61.4,61.4781,15800.0
2013-12-02 12:50:00,70.81,70.85,70.8,70.81,9200.0,61.4694,61.5042,61.4608,61.4694,9200.0
2013-12-02 13:00:00,70.81,70.95,70.81,70.94,10500.0,61.4694,61.591,61.4694,61.5823,10500.0
2013-12-02 13:10:00,70.95,70.97,70.92,70.94,8000.0,61.591,61.6083,61.5649,61.5823,8000.0
2013-12-02 13:20:00,70.94,70.98,70.86,70.86,10400.0,61.5823,61.617,61.5128,61.5128,10400.0
2013-12-02 13:30:00,70.85,70.94,70.82,70.93,15100.0,61.5042,61.5823,61.4781,61.5736,15100.0
2013-12-02 13:40:00,70.94,70.95,70.87,70.92,14000.0,61.5823,61.591,61.5215,61.5649,14000.0
2013-12-02 13:50:00,70.92,70.97,70.9,70.97,9700.0,61.5649,61.6083,61.5476,61.6083,9700.0
2013-12-02 14:00:00,70.97,70.99,70.87,70.89,12700.0,61.6083,61.6257,61.5215,61.5389,12700.0
2013-12-02 14:10:00,70.9,70.93,70.87,70.91,11900.0,61.5476,61.5736,61.5215,61.5563,11900.0
2013-12-02 14:20:00,70.9,70.95,70.9,70.95,13500.0,61.5476,61.591,61.5476,61.591,13500.0
2013-12-02 14:30:00,70.95,70.95,70.91,70.94,18000.0,61.591,61.591,61.5563,61.5823,18000.0
2013-12-02 14:40:00,70.95,70.95,70.87,70.88,11700.0,61.591,61.591,61.5215,61.5302,11700.0
2013-12-02 14:50:00,70.87,71.03,70.87,71.0,32800.0,61.5215,61.6604,61.5215,61.6344,32800.0
2013-12-02 15:00:00,71.0,71.03,70.99,71.0,10700.0,61.6344,61.6604,61.6257,61.6344,10700.0
2013-12-02 15:10:00,71.01,71.01,70.93,70.97,14700.0,61.6431,61.6431,61.5736,61.6083,14700.0
2013-12-02 15:20:00,70.97,70.97,70.82,70.84,24500.0,61.6083,61.6083,61.4781,61.4955,24500.0
2013-12-02 15:30:00,70.84,70.85,70.77,70.84,22300.0,61.4955,61.5042,61.4347,61.4955,22300.0
2013-12-02 15:40:00,70.84,70.87,70.7,70.7,26100.0,61.4955,61.5215,61.374,61.374,26100.0
2013-12-02 15:50:00,70.7,70.72,70.56,70.72,75200.0,61.374,61.3913,61.2524,61.3913,75200.0
2013-12-03 09:30:00,70.47,70.89,70.37,70.74,23400.0,61.1743,61.5389,61.0875,61.4087,23400.0
2013-12-03 09:40:00,70.67,70.97,70.61,70.85,9500.0,61.3479,61.6083,61.2958,61.5042,9500.0
2013-12-03 09:50:00,70.8,71.16,70.8,71.13,8800.0,61.4608,61.7733,61.4608,61.7472,8800.0
2013-12-03 10:00:00,71.12,71.2,71.02,71.09,9500.0,61.7386,61.808,61.6517,61.7125,9500.0
2013-12-03 10:10:00,71.09,71.12,70.85,70.87,8700.0,61.7125,61.7386,61.5042,61.5215,8700.0
2013-12-03 10:20:00,70.86,70.89,70.78,70.81,7900.0,61.5128,61.5389,61.4434,61.4694,7900.0
2013-12-03 10:30:00,70.82,70.86,70.72,70.79,32900.0,61.4781,61.5128,61.3913,61.4521,32900.0
2013-12-03 10:40:00,70.79,70.85,70.74,70.76,15000.0,61.4521,61.5042,61.4087,61.426,15000.0
2013-12-03 10:50:00,70.74,70.75,70.64,70.75,16200.0,61.4087,61.4174,61.3219,61.4174,16200.0
2013-12-03 11:00:00,70.74,70.75,70.66,70.7,15100.0,61.4087,61.4174,61.3392,61.374,15100.0
2013-12-03 11:10:00,70.71,70.76,70.6,70.6,29900.0,61.3826,61.426,61.2871,61.2871,29900.0
2013-12-03 11:20:00,70.61,70.67,70.47,70.56,33000.0,61.2958,61.3479,61.1743,61.2524,33000.0
2013-12-03 11:30:00,70.55,70.57,70.46,70.51,13600.0,61.2437,61.2611,61.1656,61.209,13600.0
2013-12-03 11:40:00,70.49,70.51,70.39,70.39,14100.0,61.1917,61.209,61.1048,61.1048,14100.0
2013-12-03 11:50:00,70.45,70.5,70.35,70.5,11500.0,61.1569,61.2003,61.0701,61.2003,11500.0
2013-12-03 12:00:00,70.51,70.52,70.43,70.52,26400.0,61.209,61.2177,61.1396,61.2177,26400.0
2013-12-03 12:10:00,70.53,70.59,70.53,70.57,7100.0,61.2264,61.2785,61.2264,61.2611,7100.0
2013-12-03 12:20:00,70.58,70.7,70.58,70.69,5200.0,61.2698,61.374,61.2698,61.3653,5200.0
2013-12-03 12:30:00,70.69,70.8,70.66,70.78,6700.0,61.3653,61.4608,61.3392,61.4434,6700.0
2013-12-03 12:40:00,70.78,70.79,70.73,70.74,4200.0,61.4434,61.4521,61.4,61.4087,4200.0
2013-12-03 12:50:00,70.72,70.81,70.72,70.79,7700.0,61.3913,61.4694,61.3913,61.4521,7700.0
2013-12-03 13:00:00,70.79,70.8,70.62,70.62,7600.0,61.4521,61.4608,61.3045,61.3045,7600.0
2013-12-03 13:10:00,70.6,70.6,70.55,70.58,4500.0,61.2871,61.2871,61.2437,61.2698,4500.0
2013-12-03 13:20:00,70.6,70.64,70.51,70.59,11100.0,61.2871,61.3219,61.209,61.2785,11100.0
2013-12-03 13:30:00,70.59,70.61,70.58,70.6,6400.0,61.2785,61.2958,61.2698,61.2871,6400.0
2013-12-03 13:40:00,70.61,70.72,70.6,70.72,6800.0,61.2958,61.3913,61.2871,61.3913,6800.0
2013-12-03 13:50:00,70.75,70.89,70.68,70.85,37400.0,61.4174,61.5389,61.3566,61.5042,37400.0
2013-12-03 14:00:00,70.85,70.86,70.7,70.73,13600.0,61.5042,61.5128,61.374,61.4,13600.0
2013-12-03 14:10:00,70.74,70.82,70.71,70.77,14300.0,61.4087,61.4781,61.3826,61.4347,14300.0
2013-12-03 14:20:00,70.78,70.83,70.77,70.8,9700.0,61.4434,61.4868,61.4347,61.4608,9700.0
2013-12-03 14:30:00,70.79,70.81,70.73,70.8,13000.0,61.4521,61.4694,61.4,61.4608,13000.0
2013-12-03 14:40:00,70.8,70.82,70.76,70.78,9500.0,61.4608,61.4781,61.426,61.4434,9500.0
2013-12-03 14:50:00,70.79,70.86,70.79,70.85,24900.0,61.4521,61.5128,61.4521,61.5042,24900.0
2013-12-03 15:00:00,70.86,70.96,70.84,70.96,10400.0,61.5128,61.5997,61.4955,61.5997,10400.0
2013-12-03 15:10:00,70.96,70.98,70.92,70.97,13600.0,61.5997,61.617,61.5649,61.6083,13600.0
2013-12-03 15:20:00,70.96,70.96,70.86,70.94,19400.0,61.5997,61.5997,61.5128,61.5823,19400.0
2013-12-03 15:30:00,70.93,71.12,70.9,71.01,20200.0,61.5736,61.7386,61.5476,61.6431,20200.0
2013-12-03 15:40:00,71.01,71.13,70.98,71.12,52700.0,61.6431,61.7472,61.617,61.7386,52700.0
2013-12-03 15:50:00,71.13,71.22,71.13,71.18,83500.0,61.7472,61.8254,61.7472,61.7906,83500.0
2013-12-04 09:30:00,70.78,70.84,70.5,70.81,223100.0,61.4434,61.4955,61.2003,61.4694,223100.0
2013-12-04 09:40:00,70.85,70.86,70.73,70.84,5800.0,61.5042,61.5128,61.4,61.4955,5800.0
2013-12-04 09:50:00,70.84,70.84,70.63,70.73,9500.0,61.4955,61.4955,61.3132,61.4,9500.0
2013-12-04 10:00:00,70.75,71.04,70.72,70.98,23400.0,61.4174,61.6691,61.3913,61.617,23400.0
2013-12-04 10:10:00,70.96,71.04,70.9,70.94,24300.0,61.5997,61.6691,61.5476,61.5823,24300.0
2013-12-04 10:20:00,70.96,71.11,70.87,70.87,81000.0,61.5997,61.7299,61.5215,61.5215,81000.0
2013-12-04 10:30:00,70.89,71.08,70.89,71.01,18500.0,61.5389,61.7038,61.5389,61.6431,18500.0
2013-12-04 10:40:00,71.01,71.06,70.91,70.94,23300.0,61.6431,61.6865,61.5563,61.5823,23300.0
2013-12-04 10:50:00,70.95,71.1,70.93,71.1,12000.0,61.591,61.7212,61.5736,61.7212,12000.0
2013-12-04 11:00:00,71.1,71.16,71.08,71.12,13000.0,61.7212,61.7733,61.7038,61.7386,13000.0
2013-12-04 11:10:00,71.12,71.19,71.08,71.12,18500.0,61.7386,61.7993,61.7038,61.7386,18500.0
2013-12-04 11:20:00,71.13,71.19,71.08,71.11,11200.0,61.7472,61.7993,61.7038,61.7299,11200.0
2013-12-04 11:30:00,71.12,71.2,71.09,71.18,12100.0,61.7386,61.808,61.7125,61.7906,12100.0
2013-12-04 11:40:00,71.2,71.34,71.16,71.3,24100.0,61.808,61.9295,61.7733,61.8948,24100.0
2013-12-04 11:50:00,71.31,71.39,71.27,71.28,28700.0,61.9035,61.9729,61.8688,61.8774,28700.0
2013-12-04 12:00:00,71.26,71.29,70.98,70.98,13100.0,61.8601,61.8861,61.617,61.617,13100.0
2013-12-04 12:10:00,70.98,71.0,70.87,70.89,13400.0,61.617,61.6344,61.5215,61.5389,13400.0
2013-12-04 12:20:00,70.88,71.0,70.88,70.99,11200.0,61.5302,61.6344,61.5302,61.6257,11200.0
2013-12-04 12:30:00,70.99,71.08,70.89,71.06,11800.0,61.6257,61.7038,61.5389,61.6865,11800.0
2013-12-04 12:40:00,71.06,71.06,70.97,71.0,15300.0,61.6865,61.6865,61.6083,61.6344,15300.0
2013-12-04 12:50:00,71.03,71.08,71.01,71.06,6300.0,61.6604,61.7038,61.6431,61.6865,6300.0
2013-12-04 13:00:00,71.07,71.1,70.94,70.94,43900.0,61.6951,61.7212,61.5823,61.5823,43900.0
2013-12-04 13:10:00,70.95,70.95,70.76,70.78,8500.0,61.591,61.591,61.426,61.4434,8500.0
2013-12-04 13:20:00,70.77,70.77,70.45,70.45,73600.0,61.4347,61.4347,61.1569,61.1569,73600.0
2013-12-04 13:30:00,70.45,70.5,70.3,70.45,22600.0,61.1569,61.2003,61.0267,61.1569,22600.0
2013-12-04 13:40:00,70.45,70.57,70.39,70.57,15600.0,61.1569,61.2611,61.1048,61.2611,15600.0
2013-12-04 13:50:00,70.57,70.7,70.54,70.68,12900.0,61.2611,61.374,61.2351,61.3566,12900.0
2013-12-04 14:00:00,70.69,70.99,70.69,70.92,16600.0,61.3653,61.6257,61.3653,61.5649,16600.0
2013-12-04 14:10:00,70.93,71.1,70.93,71.07,33200.0,61.5736,61.7212,61.5736,61.6951,33200.0
2013-12-04 14:20:00,71.07,71.11,70.95,71.05,25500.0,61.6951,61.7299,61.591,61.6778,25500.0
2013-12-04 14:30:00,71.06,71.36,71.06,71.35,23400.0,61.6865,61.9469,61.6865,61.9382,23400.0
2013-12-04 14:40:00,71.34,71.44,71.16,71.21,23800.0,61.9295,62.0163,61.7733,61.8167,23800.0
2013-12-04 14:50:00,71.23,71.31,71.23,71.25,17700.0,61.834,61.9035,61.834,61.8514,17700.0
2013-12-04 15:00:00,71.24,71.24,71.18,71.21,14800.0,61.8427,61.8427,61.7906,61.8167,14800.0
2013-12-04 15:10:00,71.19,71.27,71.14,71.25,33900.0,61.7993,61.8688,61.7559,61.8514,33900.0
2013-12-04 15:20:00,71.26,71.28,71.17,71.28,29800.0,61.8601,61.8774,61.782,61.8774,29800.0
2013-12-04 15:30:00,71.3,71.4,71.27,71.31,46600.0,61.8948,61.9816,61.8688,61.9035,46600.0
2013-12-04 15:40:00,71.3,71.42,71.23,71.25,55200.0,61.8948,61.999,61.834,61.8514,55200.0
2013-12-04 15:50:00,71.28,71.36,71.25,71.28,58000.0,61.8774,61.9469,61.8514,61.8774,58000.0
2013-12-05 09:30:00,71.37,71.37,70.73,70.85,89800.0,61.9556,61.9556,61.4,61.5042,89800.0
2013-12-05 09:40:00,70.82,70.85,70.43,70.6,101800.0,61.4781,61.5042,61.1396,61.2871,101800.0
2013-12-05 09:50:00,70.6,70.65,70.4,70.63,37300.0,61.2871,61.3306,61.1135,61.3132,37300.0
2013-12-05 10:00:00,70.58,70.7,70.55,70.61,19000.0,61.2698,61.374,61.2437,61.2958,19000.0
2013-12-05 10:10:00,70.63,70.64,70.52,70.56,13200.0,61.3132,61.3219,61.2177,61.2524,13200.0
2013-12-05 10:20:00,70.61,70.61,70.44,70.55,16700.0,61.2958,61.2958,61.1483,61.2437,16700.0
2013-12-05 10:30:00,70.58,70.6,70.41,70.5,8500.0,61.2698,61.2871,61.1222,61.2003,8500.0
2013-12-05 10:40:00,70.52,70.52,70.17,70.28,22500.0,61.2177,61.2177,60.9139,61.0094,22500.0
2013-12-05 10:50:00,70.31,70.37,70.2,70.22,12100.0,61.0354,61.0875,60.9399,60.9573,12100.0
2013-12-05 11:00:00,70.23,70.25,69.95,69.95,56100.0,60.966,60.9833,60.7229,60.7229,56100.0
2013-12-05 11:10:00,69.94,70.0,69.84,69.86,18100.0,60.7142,60.7663,60.6274,60.6448,18100.0
2013-12-05 11:20:00,69.87,70.06,69.87,69.91,35600.0,60.6534,60.8184,60.6534,60.6882,35600.0
2013-12-05 11:30:00,69.92,69.93,69.79,69.88,53800.0,60.6968,60.7055,60.584,60.6621,53800.0
2013-12-05 11:40:00,69.89,69.96,69.89,69.92,11800.0,60.6708,60.7316,60.6708,60.6968,11800.0
2013-12-05 11:50:00,69.93,70.0,69.88,69.9,16700.0,60.7055,60.7663,60.6621,60.6795,16700.0
2013-12-05 12:00:00,69.9,70.07,69.9,70.0,16300.0,60.6795,60.8271,60.6795,60.7663,16300.0
2013-12-05 12:10:00,69.97,70.03,69.93,69.93,19300.0,60.7402,60.7923,60.7055,60.7055,19300.0
2013-12-05 12:20:00,69.92,69.96,69.84,69.92,14600.0,60.6968,60.7316,60.6274,60.6968,14600.0
2013-12-05 12:30:00,69.92,69.96,69.84,69.92,30700.0,60.6968,60.7316,60.6274,60.6968,30700.0
2013-12-05 12:40:00,69.92,69.96,69.88,69.93,29200.0,60.6968,60.7316,60.6621,60.7055,29200.0
2013-12-05 12:50:00,69.94,69.97,69.9,69.93,12400.0,60.7142,60.7402,60.6795,60.7055,12400.0
2013-12-05 13:00:00,69.92,69.96,69.92,69.93,9800.0,60.6968,60.7316,60.6968,60.7055,9800.0
2013-12-05 13:10:00,69.93,69.96,69.88,69.88,8300.0,60.7055,60.7316,60.6621,60.6621,8300.0
2013-12-05 13:20:00,69.87,69.88,69.7,69.72,11400.0,60.6534,60.6621,60.5059,60.5232,11400.0
2013-12-05 13:30:00,69.72,69.75,69.68,69.75,53500.0,60.5232,60.5493,60.4885,60.5493,53500.0
2013-12-05 13:40:00,69.75,69.79,69.66,69.71,25100.0,60.5493,60.584,60.4711,60.5145,25100.0
2013-12-05 13:50:00,69.71,69.8,69.67,69.79,10600.0,60.5145,60.5927,60.4798,60.584,10600.0
2013-12-05 14:00:00,69.8,69.89,69.8,69.86,10800.0,60.5927,60.6708,60.5927,60.6448,10800.0
2013-12-05 14:10:00,69.87,69.87,69.72,69.82,16000.0,60.6534,60.6534,60.5232,60.61,16000.0
2013-12-05 14:20:00,69.81,69.82,69.75,69.81,9000.0,60.6014,60.61,60.5493,60.6014,9000.0
2013-12-05 14:30:00,69.81,69.91,69.77,69.9,10100.0,60.6014,60.6882,60.5666,60.6795,10100.0
2013-12-05 14:40:00,69.92,69.95,69.78,69.9,51300.0,60.6968,60.7229,60.5753,60.6795,51300.0
2013-12-05 14:50:00,69.91,69.98,69.77,69.77,50300.0,60.6882,60.7489,60.5666,60.5666,50300.0
2013-12-05 15:00:00,69.77,69.82,69.67,69.81,66300.0,60.5666,60.61,60.4798,60.6014,66300.0
2013-12-05 15:10:00,69.81,69.81,69.66,69.68,32500.0,60.6014,60.6014,60.4711,60.4885,32500.0
2013-12-05 15:20:00,69.69,69.87,69.66,69.85,26800.0,60.4972,60.6534,60.4711,60.6361,26800.0
2013-12-05 15:30:00,69.82,69.95,69.8,69.92,55200.0,60.61,60.7229,60.5927,60.6968,55200.0
2013-12-05 15:40:00,69.92,69.95,69.85,69.91,72600.0,60.6968,60.7229,60.6361,60.6882,72600.0
2013-12-05 15:50:00,69.91,70.11,69.85,70.1,217500.0,60.6882,60.8618,60.6361,60.8531,217500.0
2013-12-06 09:30:00,70.48,70.7,70.45,70.55,26100.0,61.183,61.374,61.1569,61.2437,26100.0
2013-12-06 09:40:00,70.52,70.59,70.45,70.52,9400.0,61.2177,61.2785,61.1569,61.2177,9400.0
2013-12-06 09:50:00,70.5,70.81,70.49,70.66,16900.0,61.2003,61.4694,61.1917,61.3392,16900.0
2013-12-06 10:00:00,70.67,70.96,70.67,70.82,108700.0,61.3479,61.5997,61.3479,61.4781,108700.0
2013-12-06 10:10:00,70.82,70.82,70.73,70.75,25400.0,61.4781,61.4781,61.4,61.4174,25400.0
2013-12-06 10:20:00,70.76,70.76,70.61,70.61,14500.0,61.426,61.426,61.2958,61.2958,14500.0
2013-12-06 10:30:00,70.62,70.76,70.58,70.7,21300.0,61.3045,61.426,61.2698,61.374,21300.0
2013-12-06 10:40:00,70.69,70.69,70.48,70.56,20500.0,61.3653,61.3653,61.183,61.2524,20500.0
2013-12-06 10:50:00,70.56,70.72,70.56,70.7,7500.0,61.2524,61.3913,61.2524,61.374,7500.0
2013-12-06 11:00:00,70.7,70.9,70.68,70.75,15200.0,61.374,61.5476,61.3566,61.4174,15200.0
2013-12-06 11:10:00,70.76,70.82,70.7,70.8,10400.0,61.426,61.4781,61.374,61.4608,10400.0
2013-12-06 11:20:00,70.81,70.84,70.75,70.75,9800.0,61.4694,61.4955,61.4174,61.4174,9800.0
2013-12-06 11:30:00,70.77,70.84,70.76,70.82,15000.0,61.4347,61.4955,61.426,61.4781,15000.0
2013-12-06 11:40:00,70.85,70.93,70.83,70.86,10800.0,61.5042,61.5736,61.4868,61.5128,10800.0
2013-12-06 11:50:00,70.86,70.9,70.84,70.9,8000.0,61.5128,61.5476,61.4955,61.5476,8000.0
2013-12-06 12:00:00,70.9,70.9,70.81,70.81,28400.0,61.5476,61.5476,61.4694,61.4694,28400.0
2013-12-06 12:10:00,70.81,70.81,70.71,70.72,6900.0,61.4694,61.4694,61.3826,61.3913,6900.0
2013-12-06 12:20:00,70.72,70.72,70.65,70.66,9600.0,61.3913,61.3913,61.3306,61.3392,9600.0
2013-12-06 12:30:00,70.67,70.67,70.61,70.67,11400.0,61.3479,61.3479,61.2958,61.3479,11400.0
2013-12-06 12:40:00,70.68,70.76,70.67,70.74,8300.0,61.3566,61.426,61.3479,61.4087,8300.0
2013-12-06 12:50:00,70.74,70.84,70.73,70.84,8800.0,61.4087,61.4955,61.4,61.4955,8800.0
2013-12-06 13:00:00,70.86,70.92,70.81,70.9,10200.0,61.5128,61.5649,61.4694,61.5476,10200.0
2013-12-06 13:10:00,70.91,70.91,70.85,70.86,8400.0,61.5563,61.5563,61.5042,61.5128,8400.0
2013-12-06 13:20:00,70.86,70.89,70.86,70.87,10400.0,61.5128,61.5389,61.5128,61.5215,10400.0
2013-12-06 13:30:00,70.88,70.95,70.86,70.94,8600.0,61.5302,61.591,61.5128,61.5823,8600.0
2013-12-06 13:40:00,70.95,71.05,70.94,71.03,8000.0,61.591,61.6778,61.5823,61.6604,8000.0
2013-12-06 13:50:00,71.02,71.07,70.95,70.95,8400.0,61.6517,61.6951,61.591,61.591,8400.0
2013-12-06 14:00:00,70.95,71.0,70.93,70.99,12100.0,61.591,61.6344,61.5736,61.6257,12100.0
2013-12-06 14:10:00,71.03,71.04,70.96,70.97,8400.0,61.6604,61.6691,61.5997,61.6083,8400.0
2013-12-06 14:20:00,70.95,71.0,70.93,70.94,7900.0,61.591,61.6344,61.5736,61.5823,7900.0
2013-12-06 14:30:00,70.95,70.95,70.85,70.85,19900.0,61.591,61.591,61.5042,61.5042,19900.0
2013-12-06 14:40:00,70.85,70.88,70.85,70.86,10700.0,61.5042,61.5302,61.5042,61.5128,10700.0
2013-12-06 14:50:00,70.86,70.86,70.84,70.85,15500.0,61.5128,61.5128,61.4955,61.5042,15500.0
2013-12-06 15:00:00,70.86,70.87,70.82,70.84,14500.0,61.5128,61.5215,61.4781,61.4955,14500.0
2013-12-06 15:10:00,70.83,70.84,70.73,70.75,24500.0,61.4868,61.4955,61.4,61.4174,24500.0
2013-12-06 15:20:00,70.75,70.78,70.73,70.73,15700.0,61.4174,61.4434,61.4,61.4,15700.0
2013-12-06 15:30:00,70.73,70.74,70.64,70.69,70000.0,61.4,61.4087,61.3219,61.3653,70000.0
2013-12-06 15:40:00,70.69,70.73,70.59,70.61,61100.0,61.3653,61.4,61.2785,61.2958,61100.0
2013-12-06 15:50:00,70.62,70.68,70.59,70.66,100900.0,61.3045,61.3566,61.2785,61.3392,100900.0
2013-12-09 09:30:00,70.81,71.19,70.6,71.02,27700.0,61.4694,61.7993,61.2871,61.6517,27700.0
2013-12-09 09:40:00,71.03,71.32,70.97,71.32,18300.0,61.6604,61.9122,61.6083,61.9122,18300.0
2013-12-09 09:50:00,71.31,71.42,71.27,71.28,21500.0,61.9035,61.999,61.8688,61.8774,21500.0
2013-12-09 10:00:00,71.29,71.29,70.91,70.94,101200.0,61.8861,61.8861,61.5563,61.5823,101200.0
2013-12-09 10:10:00,70.98,71.07,70.94,70.94,33300.0,61.617,61.6951,61.5823,61.5823,33300.0
2013-12-09 10:20:00,70.93,71.0,70.91,70.95,16000.0,61.5736,61.6344,61.5563,61.591,16000.0
2013-12-09 10:30:00,70.95,70.99,70.86,70.93,8600.0,61.591,61.6257,61.5128,61.5736,8600.0
2013-12-09 10:40:00,70.93,70.97,70.86,70.95,8000.0,61.5736,61.6083,61.5128,61.591,8000.0
2013-12-09 10:50:00,70.97,71.0,70.97,71.0,21200.0,61.6083,61.6344,61.6083,61.6344,21200.0
2013-12-09 11:00:00,71.0,71.12,70.97,71.12,13800.0,61.6344,61.7386,61.6083,61.7386,13800.0
2013-12-09 11:10:00,71.07,71.11,71.02,71.02,19000.0,61.6951,61.7299,61.6517,61.6517,19000.0
2013-12-09 11:20:00,71.04,71.17,71.04,71.17,6800.0,61.6691,61.782,61.6691,61.782,6800.0
2013-12-09 11:30:00,71.15,71.16,71.01,71.08,14600.0,61.7646,61.7733,61.6431,61.7038,14600.0
2013-12-09 11:40:00,71.06,71.1,71.05,71.08,5600.0,61.6865,61.7212,61.6778,61.7038,5600.0
2013-12-09 11:50:00,71.09,71.18,71.09,71.16,10600.0,61.7125,61.7906,61.7125,61.7733,10600.0
2013-12-09 12:00:00,71.17,71.21,71.1,71.11,12100.0,61.782,61.8167,61.7212,61.7299,12100.0
2013-12-09 12:10:00,71.11,71.13,71.08,71.13,6200.0,61.7299,61.7472,61.7038,61.7472,6200.0
2013-12-09 12:20:00,71.12,71.15,71.05,71.05,6700.0,61.7386,61.7646,61.6778,61.6778,6700.0
2013-12-09 12:30:00,71.05,71.06,71.0,71.04,7100.0,61.6778,61.6865,61.6344,61.6691,7100.0
2013-12-09 12:40:00,71.05,71.11,71.03,71.03,7200.0,61.6778,61.7299,61.6604,61.6604,7200.0
2013-12-09 12:50:00,71.03,71.07,71.01,71.07,6500.0,61.6604,61.6951,61.6431,61.6951,6500.0
2013-12-09 13:00:00,71.07,71.14,71.05,71.05,8200.0,61.6951,61.7559,61.6778,61.6778,8200.0
2013-12-09 13:10:00,71.06,71.11,71.06,71.08,9400.0,61.6865,61.7299,61.6865,61.7038,9400.0
2013-12-09 13:20:00,71.09,71.13,71.08,71.08,11800.0,61.7125,61.7472,61.7038,61.7038,11800.0
2013-12-09 13:30:00,71.06,71.09,71.05,71.07,6200.0,61.6865,61.7125,61.6778,61.6951,6200.0
2013-12-09 13:40:00,71.07,71.07,71.05,71.06,4800.0,61.6951,61.6951,61.6778,61.6865,4800.0
2013-12-09 13:50:00,71.05,71.09,71.0,71.01,11000.0,61.6778,61.7125,61.6344,61.6431,11000.0
2013-12-09 14:00:00,71.0,71.06,71.0,71.04,20600.0,61.6344,61.6865,61.6344,61.6691,20600.0
2013-12-09 14:10:00,71.04,71.04,70.92,70.93,6600.0,61.6691,61.6691,61.5649,61.5736,6600.0
2013-12-09 14:20:00,70.92,70.92,70.83,70.86,10800.0,61.5649,61.5649,61.4868,61.5128,10800.0
2013-12-09 14:30:00,70.87,70.87,70.73,70.76,18600.0,61.5215,61.5215,61.4,61.426,18600.0
2013-12-09 14:40:00,70.76,70.81,70.71,70.73,11700.0,61.426,61.4694,61.3826,61.4,11700.0
2013-12-09 14:50:00,70.73,70.75,70.65,70.7,16300.0,61.4,61.4174,61.3306,61.374,16300.0
2013-12-09 15:00:00,70.7,70.81,70.7,70.78,16600.0,61.374,61.4694,61.374,61.4434,16600.0
2013-12-09 15:10:00,70.8,70.87,70.77,70.82,13400.0,61.4608,61.5215,61.4347,61.4781,13400.0
2013-12-09 15:20:00,70.81,70.83,70.76,70.77,20600.0,61.4694,61.4868,61.426,61.4347,20600.0
2013-12-09 15:30:00,70.77,70.77,70.64,70.64,47100.0,61.4347,61.4347,61.3219,61.3219,47100.0
2013-12-09 15:40:00,70.64,70.68,70.61,70.64,77900.0,61.3219,61.3566,61.2958,61.3219,77900.0
2013-12-09 15:50:00,70.64,70.65,70.6,70.61,132100.0,61.3219,61.3306,61.2871,61.2958,132100.0
2013-12-10 09:30:00,70.37,70.72,70.37,70.44,26400.0,61.0875,61.3913,61.0875,61.1483,26400.0
2013-12-10 09:40:00,70.43,71.01,70.31,70.91,28000.0,61.1396,61.6431,61.0354,61.5563,28000.0
2013-12-10 09:50:00,70.91,71.01,70.74,70.93,25600.0,61.5563,61.6431,61.4087,61.5736,25600.0
2013-12-10 10:00:00,71.0,71.15,70.96,71.09,46200.0,61.6344,61.7646,61.5997,61.7125,46200.0
2013-12-10 10:10:00,71.05,71.09,70.93,70.93,25500.0,61.6778,61.7125,61.5736,61.5736,25500.0
2013-12-10 10:20:00,70.92,71.08,70.9,71.07,37300.0,61.5649,61.7038,61.5476,61.6951,37300.0
2013-12-10 10:30:00,71.06,71.24,71.02,71.24,22400.0,61.6865,61.8427,61.6517,61.8427,22400.0
2013-12-10 10:40:00,71.25,71.26,71.15,71.23,26700.0,61.8514,61.8601,61.7646,61.834,26700.0
2013-12-10 10:50:00,71.24,71.28,71.19,71.2,25200.0,61.8427,61.8774,61.7993,61.808,25200.0
2013-12-10 11:00:00,71.19,71.2,70.99,71.15,21700.0,61.7993,61.808,61.6257,61.7646,21700.0
2013-12-10 11:10:00,71.15,71.22,71.13,71.21,30000.0,61.7646,61.8254,61.7472,61.8167,30000.0
2013-12-10 11:20:00,71.2,71.2,71.11,71.2,24700.0,61.808,61.808,61.7299,61.808,24700.0
2013-12-10 11:30:00,71.2,71.23,70.95,70.97,55100.0,61.808,61.834,61.591,61.6083,55100.0
2013-12-10 11:40:00,70.97,71.02,70.95,71.02,15500.0,61.6083,61.6517,61.591,61.6517,15500.0
2013-12-10 11:50:00,71.02,71.02,70.85,70.88,17400.0,61.6517,61.6517,61.5042,61.5302,17400.0
2013-12-10 12:00:00,70.9,70.98,70.88,70.96,13900.0,61.5476,61.617,61.5302,61.5997,13900.0
2013-12-10 12:10:00,70.95,71.09,70.94,71.06,62800.0,61.591,61.7125,61.5823,61.6865,62800.0
2013-12-10 12:20:00,71.06,71.15,70.94,71.15,39000.0,61.6865,61.7646,61.5823,61.7646,39000.0
2013-12-10 12:30:00,71.18,71.22,71.13,71.13,20100.0,61.7906,61.8254,61.7472,61.7472,20100.0
2013-12-10 12:40:00,71.14,71.16,71.05,71.13,23300.0,61.7559,61.7733,61.6778,61.7472,23300.0
2013-12-10 12:50:00,71.13,71.15,71.08,71.12,27000.0,61.7472,61.7646,61.7038,61.7386,27000.0
2013-12-10 13:00:00,71.11,71.17,71.06,71.09,19400.0,61.7299,61.782,61.6865,61.7125,19400.0
2013-12-10 13:10:00,71.09,71.2,71.09,71.2,20900.0,61.7125,61.808,61.7125,61.808,20900.0
2013-12-10 13:20:00,71.21,71.24,71.08,71.09,31300.0,61.8167,61.8427,61.7038,61.7125,31300.0
2013-12-10 13:30:00,71.11,71.23,71.09,71.22,23100.0,61.7299,61.834,61.7125,61.8254,23100.0
2013-12-10 13:40:00,71.21,71.22,71.15,71.16,18700.0,61.8167,61.8254,61.7646,61.7733,18700.0
2013-12-10 13:50:00,71.15,71.2,71.1,71.19,23100.0,61.7646,61.808,61.7212,61.7993,23100.0
2013-12-10 14:00:00,71.2,71.2,71.09,71.13,66300.0,61.808,61.808,61.7125,61.7472,66300.0
2013-12-10 14:10:00,71.14,71.18,71.08,71.11,21000.0,61.7559,61.7906,61.7038,61.7299,21000.0
2013-12-10 14:20:00,71.12,71.13,71.0,71.08,34100.0,61.7386,61.7472,61.6344,61.7038,34100.0
2013-12-10 14:30:00,71.08,71.16,71.02,71.1,68200.0,61.7038,61.7733,61.6517,61.7212,68200.0
2013-12-10 14:40:00,71.1,71.15,71.06,71.15,44800.0,61.7212,61.7646,61.6865,61.7646,44800.0
2013-12-10 14:50:00,71.16,71.27,71.09,71.27,44700.0,61.7733,61.8688,61.7125,61.8688,44700.0
2013-12-10 15:00:00,71.25,71.27,71.06,71.13,89800.0,61.8514,61.8688,61.6865,61.7472,89800.0
2013-12-10 15:10:00,71.1,71.15,71.09,71.14,90700.0,61.7212,61.7646,61.7125,61.7559,90700.0
2013-12-10 15:20:00,71.14,71.19,71.08,71.08,70700.0,61.7559,61.7993,61.7038,61.7038,70700.0
2013-12-10 15:30:00,71.08,71.12,71.06,71.06,47600.0,61.7038,61.7386,61.6865,61.6865,47600.0
2013-12-10 15:40:00,71.07,71.11,70.99,71.06,68500.0,61.6951,61.7299,61.6257,61.6865,68500.0
2013-12-10 15:50:00,71.07,71.12,70.97,70.97,130700.0,61.6951,61.7386,61.6083,61.6083,130700.0
2013-12-11 09:30:00,71.22,71.5,71.16,71.38,180700.0,61.8254,62.0684,61.7733,61.9643,180700.0
2013-12-11 09:40:00,71.37,71.63,71.23,71.43,46900.0,61.9556,62.1813,61.834,62.0077,46900.0
2013-12-11 09:50:00,71.43,71.45,71.26,71.39,75000.0,62.0077,62.025,61.8601,61.9729,75000.0
2013-12-11 10:00:00,71.37,71.45,71.17,71.35,53800.0,61.9556,62.025,61.782,61.9382,53800.0
2013-12-11 10:10:00,71.31,71.41,71.09,71.09,29000.0,61.9035,61.9903,61.7125,61.7125,29000.0
2013-12-11 10:20:00,71.07,71.15,70.99,71.0,41800.0,61.6951,61.7646,61.6257,61.6344,41800.0
2013-12-11 10:30:00,71.01,71.12,70.93,71.07,41200.0,61.6431,61.7386,61.5736,61.6951,41200.0
2013-12-11 10:40:00,71.03,71.04,70.89,70.94,38900.0,61.6604,61.6691,61.5389,61.5823,38900.0
2013-12-11 10:50:00,70.94,71.05,70.89,70.98,35000.0,61.5823,61.6778,61.5389,61.617,35000.0
2013-12-11 11:00:00,70.97,71.02,70.9,70.92,12000.0,61.6083,61.6517,61.5476,61.5649,12000.0
2013-12-11 11:10:00,70.92,70.96,70.66,70.72,33000.0,61.5649,61.5997,61.3392,61.3913,33000.0
2013-12-11 11:20:00,70.71,70.74,70.59,70.62,39000.0,61.3826,61.4087,61.2785,61.3045,39000.0
2013-12-11 11:30:00,70.61,70.7,70.57,70.7,22400.0,61.2958,61.374,61.2611,61.374,22400.0
2013-12-11 11:40:00,70.7,70.86,70.65,70.83,41400.0,61.374,61.5128,61.3306,61.4868,41400.0
2013-12-11 11:50:00,70.83,70.92,70.8,70.89,28100.0,61.4868,61.5649,61.4608,61.5389,28100.0
2013-12-11 12:00:00,70.91,70.96,70.59,70.59,37700.0,61.5563,61.5997,61.2785,61.2785,37700.0
2013-12-11 12:10:00,70.57,70.59,70.22,70.29,55000.0,61.2611,61.2785,60.9573,61.018,55000.0
2013-12-11 12:20:00,70.31,70.31,69.95,69.96,92300.0,61.0354,61.0354,60.7229,60.7316,92300.0
2013-12-11 12:30:00,69.96,70.09,69.95,69.98,38800.0,60.7316,60.8444,60.7229,60.7489,38800.0
2013-12-11 12:40:00,70.0,70.3,70.0,70.25,37800.0,60.7663,61.0267,60.7663,60.9833,37800.0
2013-12-11 12:50:00,70.27,70.33,70.22,70.33,28600.0,61.0007,61.0528,60.9573,61.0528,28600.0
2013-12-11 13:00:00,70.3,70.43,70.3,70.4,17400.0,61.0267,61.1396,61.0267,61.1135,17400.0
2013-12-11 13:10:00,70.4,70.5,70.4,70.45,28900.0,61.1135,61.2003,61.1135,61.1569,28900.0
2013-12-11 13:20:00,70.45,70.47,70.32,70.37,21000.0,61.1569,61.1743,61.0441,61.0875,21000.0
2013-12-11 13:30:00,70.35,70.52,70.32,70.49,29300.0,61.0701,61.2177,61.0441,61.1917,29300.0
2013-12-11 13:40:00,70.49,70.52,70.34,70.37,56000.0,61.1917,61.2177,61.0614,61.0875,56000.0
2013-12-11 13:50:00,70.39,70.45,70.34,70.45,24100.0,61.1048,61.1569,61.0614,61.1569,24100.0
2013-12-11 14:00:00,70.45,70.52,70.39,70.49,36700.0,61.1569,61.2177,61.1048,61.1917,36700.0
2013-12-11 14:10:00,70.47,70.51,70.39,70.49,40200.0,61.1743,61.209,61.1048,61.1917,40200.0
2013-12-11 14:20:00,70.49,70.5,70.33,70.4,27200.0,61.1917,61.2003,61.0528,61.1135,27200.0
2013-12-11 14:30:00,70.43,70.43,70.36,70.37,23500.0,61.1396,61.1396,61.0788,61.0875,23500.0
2013-12-11 14:40:00,70.36,70.43,70.33,70.41,23600.0,61.0788,61.1396,61.0528,61.1222,23600.0
2013-12-11 14:50:00,70.41,70.41,70.28,70.28,22700.0,61.1222,61.1222,61.0094,61.0094,22700.0
2013-12-11 15:00:00,70.28,70.37,70.27,70.34,41000.0,61.0094,61.0875,61.0007,61.0614,41000.0
2013-12-11 15:10:00,70.34,70.39,70.23,70.25,47900.0,61.0614,61.1048,60.966,60.9833,47900.0
2013-12-11 15:20:00,70.24,70.24,70.1,70.1,33400.0,60.9746,60.9746,60.8531,60.8531,33400.0
2013-12-11 15:30:00,70.09,70.19,70.09,70.13,60100.0,60.8444,60.9312,60.8444,60.8791,60100.0
2013-12-11 15:40:00,70.13,70.13,69.95,70.01,91200.0,60.8791,60.8791,60.7229,60.775,91200.0
2013-12-11 15:50:00,70.02,70.14,69.88,70.05,136800.0,60.7837,60.8878,60.6621,60.8097,136800.0
2013-12-12 09:30:00,69.94,70.28,69.67,70.08,20300.0,60.7142,61.0094,60.4798,60.8357,20300.0
2013-12-12 09:40:00,70.08,70.09,69.87,69.99,44600.0,60.8357,60.8444,60.6534,60.7576,44600.0
2013-12-12 09:50:00,70.01,70.03,69.64,69.77,30400.0,60.775,60.7923,60.4538,60.5666,30400.0
2013-12-12 10:00:00,69.73,69.81,69.63,69.79,13800.0,60.5319,60.6014,60.4451,60.584,13800.0
2013-12-12 10:10:00,69.76,69.77,69.41,69.53,42000.0,60.558,60.5666,60.2541,60.3583,42000.0
2013-12-12 10:20:00,69.55,69.61,69.45,69.56,37000.0,60.3757,60.4277,60.2888,60.3843,37000.0
2013-12-12 10:30:00,69.56,69.69,69.52,69.66,14100.0,60.3843,60.4972,60.3496,60.4711,14100.0
2013-12-12 10:40:00,69.72,69.8,69.66,69.8,21000.0,60.5232,60.5927,60.4711,60.5927,21000.0
2013-12-12 10:50:00,69.81,69.87,69.73,69.74,38000.0,60.6014,60.6534,60.5319,60.5406,38000.0
2013-12-12 11:00:00,69.75,69.84,69.69,69.7,30400.0,60.5493,60.6274,60.4972,60.5059,30400.0
2013-12-12 11:10:00,69.7,69.7,69.56,69.57,24700.0,60.5059,60.5059,60.3843,60.393,24700.0
2013-12-12 11:20:00,69.58,69.67,69.58,69.66,28800.0,60.4017,60.4798,60.4017,60.4711,28800.0
2013-12-12 11:30:00,69.65,69.72,69.65,69.7,13500.0,60.4625,60.5232,60.4625,60.5059,13500.0
2013-12-12 11:40:00,69.7,69.74,69.67,69.7,14200.0,60.5059,60.5406,60.4798,60.5059,14200.0
2013-12-12 11:50:00,69.7,69.76,69.67,69.69,18000.0,60.5059,60.558,60.4798,60.4972,18000.0
2013-12-12 12:00:00,69.7,69.71,69.64,69.7,24000.0,60.5059,60.5145,60.4538,60.5059,24000.0
2013-12-12 12:10:00,69.7,69.76,69.64,69.7,15300.0,60.5059,60.558,60.4538,60.5059,15300.0
2013-12-12 12:20:00,69.7,69.73,69.62,69.65,59400.0,60.5059,60.5319,60.4364,60.4625,59400.0
2013-12-12 12:30:00,69.65,69.73,69.63,69.72,21800.0,60.4625,60.5319,60.4451,60.5232,21800.0
2013-12-12 12:40:00,69.72,69.76,69.62,69.7,38600.0,60.5232,60.558,60.4364,60.5059,38600.0
2013-12-12 12:50:00,69.71,69.82,69.69,69.72,21200.0,60.5145,60.61,60.4972,60.5232,21200.0
2013-12-12 13:00:00,69.71,69.88,69.71,69.87,28100.0,60.5145,60.6621,60.5145,60.6534,28100.0
2013-12-12 13:10:00,69.87,70.1,69.86,70.04,35300.0,60.6534,60.8531,60.6448,60.801,35300.0
2013-12-12 13:20:00,70.03,70.06,69.98,70.05,18800.0,60.7923,60.8184,60.7489,60.8097,18800.0
2013-12-12 13:30:00,70.06,70.16,70.0,70.15,24300.0,60.8184,60.9052,60.7663,60.8965,24300.0
2013-12-12 13:40:00,70.15,70.21,69.98,69.98,33000.0,60.8965,60.9486,60.7489,60.7489,33000.0
2013-12-12 13:50:00,69.99,70.05,69.98,70.04,22000.0,60.7576,60.8097,60.7489,60.801,22000.0
2013-12-12 14:00:00,70.04,70.19,70.02,70.14,23700.0,60.801,60.9312,60.7837,60.8878,23700.0
2013-12-12 14:10:00,70.12,70.16,70.09,70.15,15700.0,60.8705,60.9052,60.8444,60.8965,15700.0
2013-12-12 14:20:00,70.15,70.31,70.13,70.3,57800.0,60.8965,61.0354,60.8791,61.0267,57800.0
2013-12-12 14:30:00,70.31,70.31,70.16,70.18,32500.0,61.0354,61.0354,60.9052,60.9225,32500.0
2013-12-12 14:40:00,70.16,70.18,70.11,70.12,11900.0,60.9052,60.9225,60.8618,60.8705,11900.0
2013-12-12 14:50:00,70.14,70.35,70.14,70.26,11800.0,60.8878,61.0701,60.8878,60.992,11800.0
2013-12-12 15:00:00,70.27,70.32,70.2,70.2,21900.0,61.0007,61.0441,60.9399,60.9399,21900.0
2013-12-12 15:10:00,70.19,70.27,70.16,70.22,35200.0,60.9312,61.0007,60.9052,60.9573,35200.0
2013-12-12 15:20:00,70.22,70.32,70.21,70.22,23700.0,60.9573,61.0441,60.9486,60.9573,23700.0
2013-12-12 15:30:00,70.22,70.26,70.19,70.19,36700.0,60.9573,60.992,60.9312,60.9312,36700.0
2013-12-12 15:40:00,70.19,70.22,70.07,70.11,69800.0,60.9312,60.9573,60.8271,60.8618,69800.0
2013-12-12 15:50:00,70.11,70.15,70.03,70.09,92400.0,60.8618,60.8965,60.7923,60.8444,92400.0
2013-12-13 09:30:00,70.24,70.47,70.13,70.18,25400.0,60.9746,61.1743,60.8791,60.9225,25400.0
2013-12-13 09:40:00,70.14,70.18,69.71,69.87,29000.0,60.8878,60.9225,60.5145,60.6534,29000.0
2013-12-13 09:50:00,69.86,69.91,69.76,69.82,29900.0,60.6448,60.6882,60.558,60.61,29900.0
2013-12-13 10:00:00,69.83,69.91,69.65,69.79,68700.0,60.6187,60.6882,60.4625,60.584,68700.0
2013-12-13 10:10:00,69.8,69.83,69.65,69.65,31500.0,60.5927,60.6187,60.4625,60.4625,31500.0
2013-12-13 10:20:00,69.67,69.69,69.57,69.66,39000.0,60.4798,60.4972,60.393,60.4711,39000.0
2013-12-13 10:30:00,69.67,69.69,69.36,69.41,22600.0,60.4798,60.4972,60.2107,60.2541,22600.0
2013-12-13 10:40:00,69.4,69.53,69.38,69.43,25600.0,60.2454,60.3583,60.2281,60.2715,25600.0
2013-12-13 10:50:00,69.43,69.7,69.42,69.65,59300.0,60.2715,60.5059,60.2628,60.4625,59300.0
2013-12-13 11:00:00,69.7,69.71,69.52,69.63,30500.0,60.5059,60.5145,60.3496,60.4451,30500.0
2013-12-13 11:10:00,69.62,69.8,69.54,69.79,30400.0,60.4364,60.5927,60.367,60.584,30400.0
2013-12-13 11:20:00,69.78,69.78,69.65,69.66,23300.0,60.5753,60.5753,60.4625,60.4711,23300.0
2013-12-13 11:30:00,69.66,69.76,69.6,69.76,29000.0,60.4711,60.558,60.4191,60.558,29000.0
2013-12-13 11:40:00,69.77,69.77,69.7,69.75,14700.0,60.5666,60.5666,60.5059,60.5493,14700.0
2013-12-13 11:50:00,69.72,69.74,69.62,69.69,20000.0,60.5232,60.5406,60.4364,60.4972,20000.0
2013-12-13 12:00:00,69.68,69.69,69.6,69.62,26600.0,60.4885,60.4972,60.4191,60.4364,26600.0
2013-12-13 12:10:00,69.65,69.68,69.58,69.62,31200.0,60.4625,60.4885,60.4017,60.4364,31200.0
2013-12-13 12:20:00,69.62,69.7,69.6,69.66,14300.0,60.4364,60.5059,60.4191,60.4711,14300.0
2013-12-13 12:30:00,69.68,69.68,69.56,69.59,14000.0,60.4885,60.4885,60.3843,60.4104,14000.0
2013-12-13 12:40:00,69.61,69.61,69.48,69.52,27200.0,60.4277,60.4277,60.3149,60.3496,27200.0
2013-12-13 12:50:00,69.51,69.6,69.5,69.55,14700.0,60.3409,60.4191,60.3322,60.3757,14700.0
2013-12-13 13:00:00,69.56,69.59,69.43,69.43,24700.0,60.3843,60.4104,60.2715,60.2715,24700.0
2013-12-13 13:10:00,69.43,69.56,69.43,69.54,15400.0,60.2715,60.3843,60.2715,60.367,15400.0
2013-12-13 13:20:00,69.54,69.54,69.41,69.45,12100.0,60.367,60.367,60.2541,60.2888,12100.0
2013-12-13 13:30:00,69.45,69.59,69.43,69.53,14600.0,60.2888,60.4104,60.2715,60.3583,14600.0
2013-12-13 13:40:00,69.53,69.54,69.42,69.42,9500.0,60.3583,60.367,60.2628,60.2628,9500.0
2013-12-13 13:50:00,69.42,69.43,69.24,69.28,34000.0,60.2628,60.2715,60.1065,60.1413,34000.0
2013-12-13 14:00:00,69.29,69.33,69.17,69.17,28000.0,60.1499,60.1847,60.0458,60.0458,28000.0
2013-12-13 14:10:00,69.17,69.2,69.03,69.07,38100.0,60.0458,60.0718,59.9242,59.959,38100.0
2013-12-13 14:20:00,69.07,69.18,69.02,69.17,38200.0,59.959,60.0545,59.9156,60.0458,38200.0
2013-12-13 14:30:00,69.18,69.32,69.17,69.31,31500.0,60.0545,60.176,60.0458,60.1673,31500.0
2013-12-13 14:40:00,69.3,69.42,69.29,69.41,30600.0,60.1586,60.2628,60.1499,60.2541,30600.0
2013-12-13 14:50:00,69.42,69.51,69.38,69.47,30600.0,60.2628,60.3409,60.2281,60.3062,30600.0
2013-12-13 15:00:00,69.47,69.54,69.47,69.51,26400.0,60.3062,60.367,60.3062,60.3409,26400.0
2013-12-13 15:10:00,69.51,69.62,69.47,69.53,24900.0,60.3409,60.4364,60.3062,60.3583,24900.0
2013-12-13 15:20:00,69.53,69.64,69.46,69.58,22300.0,60.3583,60.4538,60.2975,60.4017,22300.0
2013-12-13 15:30:00,69.58,69.6,69.47,69.47,28800.0,60.4017,60.4191,60.3062,60.3062,28800.0
2013-12-13 15:40:00,69.47,69.59,69.43,69.43,53300.0,60.3062,60.4104,60.2715,60.2715,53300.0
2013-12-13 15:50:00,69.43,69.49,69.29,69.33,167800.0,60.2715,60.3236,60.1499,60.1847,167800.0
2013-12-16 09:30:00,69.64,70.5,69.64,70.31,56400.0,60.4538,61.2003,60.4538,61.0354,56400.0
2013-12-16 09:40:00,70.36,70.45,70.16,70.36,30400.0,61.0788,61.1569,60.9052,61.0788,30400.0
2013-12-16 09:50:00,70.41,70.68,70.41,70.68,43100.0,61.1222,61.3566,61.1222,61.3566,43100.0
2013-12-16 10:00:00,70.67,70.79,70.64,70.69,27400.0,61.3479,61.4521,61.3219,61.3653,27400.0
2013-12-16 10:10:00,70.7,70.7,70.52,70.58,26200.0,61.374,61.374,61.2177,61.2698,26200.0
2013-12-16 10:20:00,70.61,70.74,70.58,70.71,22600.0,61.2958,61.4087,61.2698,61.3826,22600.0
2013-12-16 10:30:00,70.73,70.75,70.62,70.68,28800.0,61.4,61.4174,61.3045,61.3566,28800.0
2013-12-16 10:40:00,70.68,70.85,70.63,70.85,21900.0,61.3566,61.5042,61.3132,61.5042,21900.0
2013-12-16 10:50:00,70.86,70.94,70.78,70.79,31500.0,61.5128,61.5823,61.4434,61.4521,31500.0
2013-12-16 11:00:00,70.8,70.8,70.61,70.68,45000.0,61.4608,61.4608,61.2958,61.3566,45000.0
2013-12-16 11:10:00,70.71,70.84,70.7,70.72,29200.0,61.3826,61.4955,61.374,61.3913,29200.0
2013-12-16 11:20:00,70.72,70.86,70.7,70.78,42400.0,61.3913,61.5128,61.374,61.4434,42400.0
2013-12-16 11:30:00,70.79,70.85,70.77,70.81,22300.0,61.4521,61.5042,61.4347,61.4694,22300.0
2013-12-16 11:40:00,70.83,70.93,70.77,70.79,58700.0,61.4868,61.5736,61.4347,61.4521,58700.0
2013-12-16 11:50:00,70.78,70.91,70.75,70.87,31200.0,61.4434,61.5563,61.4174,61.5215,31200.0
2013-12-16 12:00:00,70.88,70.89,70.75,70.81,20700.0,61.5302,61.5389,61.4174,61.4694,20700.0
2013-12-16 12:10:00,70.81,70.83,70.71,70.78,15000.0,61.4694,61.4868,61.3826,61.4434,15000.0
2013-12-16 12:20:00,70.78,70.81,70.71,70.71,17400.0,61.4434,61.4694,61.3826,61.3826,17400.0
2013-12-16 12:30:00,70.7,70.71,70.62,70.68,12600.0,61.374,61.3826,61.3045,61.3566,12600.0
2013-12-16 12:40:00,70.69,70.77,70.69,70.71,14700.0,61.3653,61.4347,61.3653,61.3826,14700.0
2013-12-16 12:50:00,70.71,70.76,70.62,70.63,12400.0,61.3826,61.426,61.3045,61.3132,12400.0
2013-12-16 13:00:00,70.63,70.67,70.56,70.64,25800.0,61.3132,61.3479,61.2524,61.3219,25800.0
2013-12-16 13:10:00,70.68,70.68,70.54,70.54,14800.0,61.3566,61.3566,61.2351,61.2351,14800.0
2013-12-16 13:20:00,70.57,70.69,70.54,70.69,12700.0,61.2611,61.3653,61.2351,61.3653,12700.0
2013-12-16 13:30:00,70.69,70.71,70.65,70.7,16200.0,61.3653,61.3826,61.3306,61.374,16200.0
2013-12-16 13:40:00,70.69,70.7,70.65,70.68,18100.0,61.3653,61.374,61.3306,61.3566,18100.0
2013-12-16 13:50:00,70.68,70.75,70.67,70.73,12200.0,61.3566,61.4174,61.3479,61.4,12200.0
2013-12-16 14:00:00,70.74,70.82,70.72,70.77,58600.0,61.4087,61.4781,61.3913,61.4347,58600.0
2013-12-16 14:10:00,70.77,70.77,70.66,70.74,39300.0,61.4347,61.4347,61.3392,61.4087,39300.0
2013-12-16 14:20:00,70.74,70.75,70.67,70.69,22400.0,61.4087,61.4174,61.3479,61.3653,22400.0
2013-12-16 14:30:00,70.69,70.74,70.64,70.65,22300.0,61.3653,61.4087,61.3219,61.3306,22300.0
2013-12-16 14:40:00,70.65,70.68,70.64,70.65,29700.0,61.3306,61.3566,61.3219,61.3306,29700.0
2013-12-16 14:50:00,70.66,70.76,70.65,70.71,28800.0,61.3392,61.426,61.3306,61.3826,28800.0
2013-12-16 15:00:00,70.71,70.74,70.67,70.73,22000.0,61.3826,61.4087,61.3479,61.4,22000.0
2013-12-16 15:10:00,70.74,70.82,70.73,70.82,53100.0,61.4087,61.4781,61.4,61.4781,53100.0
2013-12-16 15:20:00,70.81,70.81,70.74,70.79,40900.0,61.4694,61.4694,61.4087,61.4521,40900.0
2013-12-16 15:30:00,70.8,70.81,70.75,70.77,38400.0,61.4608,61.4694,61.4174,61.4347,38400.0
2013-12-16 15:40:00,70.76,70.8,70.7,70.7,48400.0,61.426,61.4608,61.374,61.374,48400.0
2013-12-16 15:50:00,70.7,70.74,70.55,70.56,112100.0,61.374,61.4087,61.2437,61.2524,112100.0
2013-12-17 09:30:00,70.57,70.67,70.4,70.5,26800.0,61.2611,61.3479,61.1135,61.2003,26800.0
2013-12-17 09:40:00,70.43,70.44,70.26,70.38,12600.0,61.1396,61.1483,60.992,61.0962,12600.0
2013-12-17 09:50:00,70.42,70.71,70.42,70.67,28100.0,61.1309,61.3826,61.1309,61.3479,28100.0
2013-12-17 10:00:00,70.62,70.76,70.52,70.61,15400.0,61.3045,61.426,61.2177,61.2958,15400.0
2013-12-17 10:10:00,70.57,70.71,70.45,70.45,18400.0,61.2611,61.3826,61.1569,61.1569,18400.0
2013-12-17 10:20:00,70.48,70.5,70.39,70.5,10500.0,61.183,61.2003,61.1048,61.2003,10500.0
2013-12-17 10:30:00,70.46,70.47,70.18,70.37,15600.0,61.1656,61.1743,60.9225,61.0875,15600.0
2013-12-17 10:40:00,70.39,70.45,70.04,70.07,9800.0,61.1048,61.1569,60.801,60.8271,9800.0
2013-12-17 10:50:00,70.01,70.04,69.88,69.96,18900.0,60.775,60.801,60.6621,60.7316,18900.0
2013-12-17 11:00:00,69.94,69.94,69.84,69.84,18400.0,60.7142,60.7142,60.6274,60.6274,18400.0
2013-12-17 11:10:00,69.84,70.02,69.84,69.99,16200.0,60.6274,60.7837,60.6274,60.7576,16200.0
2013-12-17 11:20:00,70.0,70.02,69.82,69.87,17400.0,60.7663,60.7837,60.61,60.6534,17400.0
2013-12-17 11:30:00,69.88,70.0,69.87,69.89,10000.0,60.6621,60.7663,60.6534,60.6708,10000.0
2013-12-17 11:40:00,69.94,69.98,69.81,69.91,25900.0,60.7142,60.7489,60.6014,60.6882,25900.0
2013-12-17 11:50:00,69.91,69.97,69.88,69.95,8900.0,60.6882,60.7402,60.6621,60.7229,8900.0
2013-12-17 12:00:00,69.92,70.0,69.91,69.97,10400.0,60.6968,60.7663,60.6882,60.7402,10400.0
2013-12-17 12:10:00,69.95,70.01,69.94,69.98,8400.0,60.7229,60.775,60.7142,60.7489,8400.0
2013-12-17 12:20:00,70.0,70.0,69.92,69.96,11700.0,60.7663,60.7663,60.6968,60.7316,11700.0
2013-12-17 12:30:00,69.93,70.01,69.93,69.98,18000.0,60.7055,60.775,60.7055,60.7489,18000.0
2013-12-17 12:40:00,69.98,70.01,69.91,70.0,11600.0,60.7489,60.775,60.6882,60.7663,11600.0
2013-12-17 12:50:00,70.0,70.19,70.0,70.17,14100.0,60.7663,60.9312,60.7663,60.9139,14100.0
2013-12-17 13:00:00,70.16,70.19,70.15,70.15,7100.0,60.9052,60.9312,60.8965,60.8965,7100.0
2013-12-17 13:10:00,70.16,70.16,70.06,70.14,11300.0,60.9052,60.9052,60.8184,60.8878,11300.0
2013-12-17 13:20:00,70.15,70.15,70.09,70.11,7500.0,60.8965,60.8965,60.8444,60.8618,7500.0
2013-12-17 13:30:00,70.12,70.16,70.11,70.12,10100.0,60.8705,60.9052,60.8618,60.8705,10100.0
2013-12-17 13:40:00,70.1,70.12,69.93,69.93,22300.0,60.8531,60.8705,60.7055,60.7055,22300.0
2013-12-17 13:50:00,69.91,69.97,69.9,69.94,13400.0,60.6882,60.7402,60.6795,60.7142,13400.0
2013-12-17 14:00:00,69.95,70.18,69.95,70.18,17600.0,60.7229,60.9225,60.7229,60.9225,17600.0
2013-12-17 14:10:00,70.17,70.31,70.16,70.3,24400.0,60.9139,61.0354,60.9052,61.0267,24400.0
2013-12-17 14:20:00,70.28,70.28,70.21,70.24,19300.0,61.0094,61.0094,60.9486,60.9746,19300.0
2013-12-17 14:30:00,70.22,70.24,70.06,70.06,9800.0,60.9573,60.9746,60.8184,60.8184,9800.0
2013-12-17 14:40:00,70.06,70.17,70.05,70.08,22900.0,60.8184,60.9139,60.8097,60.8357,22900.0
2013-12-17 14:50:00,70.1,70.12,70.02,70.1,29900.0,60.8531,60.8705,60.7837,60.8531,29900.0
2013-12-17 15:00:00,70.1,70.15,70.06,70.14,21100.0,60.8531,60.8965,60.8184,60.8878,21100.0
2013-12-17 15:10:00,70.13,70.27,70.13,70.26,25800.0,60.8791,61.0007,60.8791,60.992,25800.0
2013-12-17 15:20:00,70.26,70.34,70.26,70.33,22900.0,60.992,61.0614,60.992,61.0528,22900.0
2013-12-17 15:30:00,70.34,70.37,70.28,70.36,25500.0,61.0614,61.0875,61.0094,61.0788,25500.0
2013-12-17 15:40:00,70.35,70.37,70.26,70.27,45100.0,61.0701,61.0875,60.992,61.0007,45100.0
2013-12-17 15:50:00,70.28,70.31,70.14,70.16,99300.0,61.0094,61.0354,60.8878,60.9052,99300.0
2013-12-18 09:30:00,70.42,70.61,70.16,70.42,53000.0,61.1309,61.2958,60.9052,61.1309,53000.0
2013-12-18 09:40:00,70.43,70.45,69.91,69.94,21400.0,61.1396,61.1569,60.6882,60.7142,21400.0
2013-12-18 09:50:00,69.91,69.98,69.5,69.52,152100.0,60.6882,60.7489,60.3322,60.3496,152100.0
2013-12-18 10:00:00,69.51,69.6,69.37,69.55,40500.0,60.3409,60.4191,60.2194,60.3757,40500.0
2013-12-18 10:10:00,69.56,69.65,69.53,69.56,26200.0,60.3843,60.4625,60.3583,60.3843,26200.0
2013-12-18 10:20:00,69.55,69.63,69.51,69.62,17800.0,60.3757,60.4451,60.3409,60.4364,17800.0
2013-12-18 10:30:00,69.58,69.58,69.38,69.42,37200.0,60.4017,60.4017,60.2281,60.2628,37200.0
2013-12-18 10:40:00,69.43,69.43,69.26,69.3,36500.0,60.2715,60.2715,60.1239,60.1586,36500.0
2013-12-18 10:50:00,69.28,69.31,69.18,69.22,23800.0,60.1413,60.1673,60.0545,60.0892,23800.0
2013-12-18 11:00:00,69.2,69.3,69.18,69.19,27900.0,60.0718,60.1586,60.0545,60.0631,27900.0
2013-12-18 11:10:00,69.23,69.29,69.17,69.22,20600.0,60.0979,60.1499,60.0458,60.0892,20600.0
2013-12-18 11:20:00,69.22,69.22,69.05,69.05,25100.0,60.0892,60.0892,59.9416,59.9416,25100.0
2013-12-18 11:30:00,69.05,69.07,68.93,68.95,29900.0,59.9416,59.959,59.8374,59.8548,29900.0
2013-12-18 11:40:00,68.94,68.95,68.77,68.81,39100.0,59.8461,59.8548,59.6985,59.7333,39100.0
2013-12-18 11:50:00,68.81,68.83,68.67,68.71,29700.0,59.7333,59.7506,59.6117,59.6465,29700.0
2013-12-18 12:00:00,68.71,68.84,68.66,68.84,34800.0,59.6465,59.7593,59.6031,59.7593,34800.0
2013-12-18 12:10:00,68.85,68.86,68.74,68.75,17800.0,59.768,59.7767,59.6725,59.6812,17800.0
2013-12-18 12:20:00,68.74,68.74,68.67,68.69,14300.0,59.6725,59.6725,59.6117,59.6291,14300.0
2013-12-18 12:30:00,68.7,68.71,68.66,68.67,16500.0,59.6378,59.6465,59.6031,59.6117,16500.0
2013-12-18 12:40:00,68.68,68.68,68.59,68.59,23300.0,59.6204,59.6204,59.5423,59.5423,23300.0
2013-12-18 12:50:00,68.59,68.6,68.4,68.4,41100.0,59.5423,59.551,59.3773,59.3773,41100.0
2013-12-18 13:00:00,68.4,68.48,68.34,68.45,23000.0,59.3773,59.4468,59.3253,59.4208,23000.0
2013-12-18 13:10:00,68.45,68.49,68.32,68.44,26500.0,59.4208,59.4555,59.3079,59.4121,26500.0
2013-12-18 13:20:00,68.44,68.66,68.42,68.63,63100.0,59.4121,59.6031,59.3947,59.577,63100.0
2013-12-18 13:30:00,68.62,68.67,68.56,68.56,61800.0,59.5683,59.6117,59.5162,59.5162,61800.0
2013-12-18 13:40:00,68.56,68.76,68.52,68.74,29000.0,59.5162,59.6899,59.4815,59.6725,29000.0
2013-12-18 13:50:00,68.76,69.02,68.75,68.84,39900.0,59.6899,59.9156,59.6812,59.7593,39900.0
2013-12-18 14:00:00,68.83,68.84,68.15,68.67,256400.0,59.7506,59.7593,59.1603,59.6117,256400.0
2013-12-18 14:10:00,68.69,69.26,68.69,69.2,85300.0,59.6291,60.1239,59.6291,60.0718,85300.0
2013-12-18 14:20:00,69.2,69.36,69.14,69.32,75100.0,60.0718,60.2107,60.0197,60.176,75100.0
2013-12-18 14:30:00,69.35,70.0,69.28,69.98,95900.0,60.202,60.7663,60.1413,60.7489,95900.0
2013-12-18 14:40:00,69.99,69.99,69.74,69.77,60100.0,60.7576,60.7576,60.5406,60.5666,60100.0
2013-12-18 14:50:00,69.79,69.83,69.69,69.72,52400.0,60.584,60.6187,60.4972,60.5232,52400.0
2013-12-18 15:00:00,69.73,69.79,69.62,69.67,61400.0,60.5319,60.584,60.4364,60.4798,61400.0
2013-12-18 15:10:00,69.67,70.06,69.67,69.91,70100.0,60.4798,60.8184,60.4798,60.6882,70100.0
2013-12-18 15:20:00,69.91,70.08,69.7,69.84,73300.0,60.6882,60.8357,60.5059,60.6274,73300.0
2013-12-18 15:30:00,69.85,70.31,69.83,70.31,71200.0,60.6361,61.0354,60.6187,61.0354,71200.0
2013-12-18 15:40:00,70.31,70.36,69.89,69.9,129500.0,61.0354,61.0788,60.6708,60.6795,129500.0
2013-12-18 15:50:00,69.89,70.02,69.8,69.86,380400.0,60.6708,60.7837,60.5927,60.6448,380400.0
2013-12-19 09:30:00,69.8,69.93,69.55,69.57,42000.0,60.5927,60.7055,60.3757,60.393,42000.0
2013-12-19 09:40:00,69.63,69.78,69.57,69.67,55600.0,60.4451,60.5753,60.393,60.4798,55600.0
2013-12-19 09:50:00,69.68,69.72,69.38,69.6,123600.0,60.4885,60.5232,60.2281,60.4191,123600.0
2013-12-19 10:00:00,69.6,69.6,69.19,69.37,38200.0,60.4191,60.4191,60.0631,60.2194,38200.0
2013-12-19 10:10:00,69.36,69.39,69.22,69.38,25700.0,60.2107,60.2368,60.0892,60.2281,25700.0
2013-12-19 10:20:00,69.38,69.51,69.31,69.42,27000.0,60.2281,60.3409,60.1673,60.2628,27000.0
2013-12-19 10:30:00,69.45,69.52,69.41,69.46,23800.0,60.2888,60.3496,60.2541,60.2975,23800.0
2013-12-19 10:40:00,69.46,69.66,69.45,69.55,25100.0,60.2975,60.4711,60.2888,60.3757,25100.0
2013-12-19 10:50:00,69.55,69.55,69.26,69.34,57700.0,60.3757,60.3757,60.1239,60.1934,57700.0
2013-12-19 11:00:00,69.36,69.38,69.22,69.24,19700.0,60.2107,60.2281,60.0892,60.1065,19700.0
2013-12-19 11:10:00,69.24,69.28,69.21,69.25,19300.0,60.1065,60.1413,60.0805,60.1152,19300.0
2013-12-19 11:20:00,69.24,69.33,69.2,69.33,16800.0,60.1065,60.1847,60.0718,60.1847,16800.0
2013-12-19 11:30:00,69.33,69.37,69.2,69.2,21200.0,60.1847,60.2194,60.0718,60.0718,21200.0
2013-12-19 11:40:00,69.23,69.34,69.23,69.29,11200.0,60.0979,60.1934,60.0979,60.1499,11200.0
2013-12-19 11:50:00,69.32,69.47,69.29,69.41,15500.0,60.176,60.3062,60.1499,60.2541,15500.0
2013-12-19 12:00:00,69.41,69.45,69.37,69.45,15500.0,60.2541,60.2888,60.2194,60.2888,15500.0
2013-12-19 12:10:00,69.44,69.48,69.37,69.37,25900.0,60.2802,60.3149,60.2194,60.2194,25900.0
2013-12-19 12:20:00,69.38,69.5,69.36,69.5,22900.0,60.2281,60.3322,60.2107,60.3322,22900.0
2013-12-19 12:30:00,69.49,69.61,69.48,69.56,15600.0,60.3236,60.4277,60.3149,60.3843,15600.0
2013-12-19 12:40:00,69.55,69.56,69.48,69.5,15300.0,60.3757,60.3843,60.3149,60.3322,15300.0
2013-12-19 12:50:00,69.5,69.5,69.36,69.41,60500.0,60.3322,60.3322,60.2107,60.2541,60500.0
2013-12-19 13:00:00,69.42,69.42,69.15,69.33,60700.0,60.2628,60.2628,60.0284,60.1847,60700.0
2013-12-19 13:10:00,69.33,69.62,69.33,69.55,36400.0,60.1847,60.4364,60.1847,60.3757,36400.0
2013-12-19 13:20:00,69.54,69.73,69.54,69.73,32300.0,60.367,60.5319,60.367,60.5319,32300.0
2013-12-19 13:30:00,69.71,69.81,69.71,69.78,20300.0,60.5145,60.6014,60.5145,60.5753,20300.0
2013-12-19 13:40:00,69.78,69.78,69.57,69.59,47300.0,60.5753,60.5753,60.393,60.4104,47300.0
2013-12-19 13:50:00,69.58,69.58,69.4,69.48,35600.0,60.4017,60.4017,60.2454,60.3149,35600.0
2013-12-19 14:00:00,69.5,69.7,69.48,69.7,21200.0,60.3322,60.5059,60.3149,60.5059,21200.0
2013-12-19 14:10:00,69.7,69.7,69.58,69.66,22200.0,60.5059,60.5059,60.4017,60.4711,22200.0
2013-12-19 14:20:00,69.66,69.67,69.4,69.4,34000.0,60.4711,60.4798,60.2454,60.2454,34000.0
2013-12-19 14:30:00,69.41,69.48,69.38,69.44,23900.0,60.2541,60.3149,60.2281,60.2802,23900.0
2013-12-19 14:40:00,69.44,69.57,69.43,69.51,26300.0,60.2802,60.393,60.2715,60.3409,26300.0
2013-12-19 14:50:00,69.51,69.56,69.44,69.45,32700.0,60.3409,60.3843,60.2802,60.2888,32700.0
2013-12-19 15:00:00,69.43,69.52,69.42,69.42,39200.0,60.2715,60.3496,60.2628,60.2628,39200.0
2013-12-19 15:10:00,69.42,69.59,69.41,69.57,25400.0,60.2628,60.4104,60.2541,60.393,25400.0
2013-12-19 15:20:00,69.57,69.62,69.55,69.58,30600.0,60.393,60.4364,60.3757,60.4017,30600.0
2013-12-19 15:30:00,69.57,69.7,69.52,69.7,66800.0,60.393,60.5059,60.3496,60.5059,66800.0
2013-12-19 15:40:00,69.7,69.71,69.52,69.56,54600.0,60.5059,60.5145,60.3496,60.3843,54600.0
2013-12-19 15:50:00,69.55,69.58,69.44,69.48,185100.0,60.3757,60.4017,60.2802,60.3149,185100.0
2013-12-20 09:30:00,69.57,69.82,69.27,69.7,190900.0,60.393,60.61,60.1326,60.5059,190900.0
2013-12-20 09:40:00,69.68,69.9,69.57,69.78,33300.0,60.4885,60.6795,60.393,60.5753,33300.0
2013-12-20 09:50:00,69.74,69.8,69.59,69.78,18500.0,60.5406,60.5927,60.4104,60.5753,18500.0
2013-12-20 10:00:00,69.82,69.82,69.41,69.5,12600.0,60.61,60.61,60.2541,60.3322,12600.0
2013-12-20 10:10:00,69.51,69.51,69.32,69.34,9500.0,60.3409,60.3409,60.176,60.1934,9500.0
2013-12-20 10:20:00,69.35,69.37,69.17,69.26,12500.0,60.202,60.2194,60.0458,60.1239,12500.0
2013-12-20 10:30:00,69.26,69.41,69.26,69.4,49400.0,60.1239,60.2541,60.1239,60.2454,49400.0
2013-12-20 10:40:00,69.43,69.54,69.41,69.42,12800.0,60.2715,60.367,60.2541,60.2628,12800.0
2013-12-20 10:50:00,69.41,69.45,69.19,69.29,15100.0,60.2541,60.2888,60.0631,60.1499,15100.0
2013-12-20 11:00:00,69.27,69.35,69.21,69.35,13000.0,60.1326,60.202,60.0805,60.202,13000.0
2013-12-20 11:10:00,69.35,69.35,69.25,69.28,13000.0,60.202,60.202,60.1152,60.1413,13000.0
2013-12-20 11:20:00,69.3,69.31,69.17,69.2,25500.0,60.1586,60.1673,60.0458,60.0718,25500.0
2013-12-20 11:30:00,69.18,69.56,69.17,69.56,12700.0,60.0545,60.3843,60.0458,60.3843,12700.0
2013-12-20 11:40:00,69.55,69.71,69.53,69.71,10700.0,60.3757,60.5145,60.3583,60.5145,10700.0
2013-12-20 11:50:00,69.73,69.86,69.73,69.86,16500.0,60.5319,60.6448,60.5319,60.6448,16500.0
2013-12-20 12:00:00,69.89,69.96,69.86,69.95,10500.0,60.6708,60.7316,60.6448,60.7229,10500.0
2013-12-20 12:10:00,69.95,69.96,69.8,69.82,38500.0,60.7229,60.7316,60.5927,60.61,38500.0
2013-12-20 12:20:00,69.81,69.93,69.78,69.85,31600.0,60.6014,60.7055,60.5753,60.6361,31600.0
2013-12-20 12:30:00,69.82,69.94,69.82,69.94,5500.0,60.61,60.7142,60.61,60.7142,5500.0
2013-12-20 12:40:00,69.94,69.94,69.87,69.9,20800.0,60.7142,60.7142,60.6534,60.6795,20800.0
2013-12-20 12:50:00,69.9,69.93,69.87,69.88,22700.0,60.6795,60.7055,60.6534,60.6621,22700.0
2013-12-20 13:00:00,69.87,69.91,69.83,69.89,19400.0,60.6534,60.6882,60.6187,60.6708,19400.0
2013-12-20 13:10:00,69.89,69.91,69.86,69.9,13400.0,60.6708,60.6882,60.6448,60.6795,13400.0
2013-12-20 13:20:00,69.89,69.94,69.86,69.89,12600.0,60.6708,60.7142,60.6448,60.6708,12600.0
2013-12-20 13:30:00,69.89,69.93,69.79,69.91,29800.0,60.6708,60.7055,60.584,60.6882,29800.0
2013-12-20 13:40:00,69.91,69.95,69.76,69.9,44600.0,60.6882,60.7229,60.558,60.6795,44600.0
2013-12-20 13:50:00,69.91,70.15,69.89,70.13,17700.0,60.6882,60.8965,60.6708,60.8791,17700.0
2013-12-20 14:00:00,70.14,70.16,70.0,70.04,33800.0,60.8878,60.9052,60.7663,60.801,33800.0
2013-12-20 14:10:00,70.04,70.07,69.99,70.04,18100.0,60.801,60.8271,60.7576,60.801,18100.0
2013-12-20 14:20:00,70.04,70.04,69.93,70.01,15500.0,60.801,60.801,60.7055,60.775,15500.0
2013-12-20 14:30:00,70.02,70.05,69.98,69.98,12000.0,60.7837,60.8097,60.7489,60.7489,12000.0
2013-12-20 14:40:00,69.98,70.02,69.96,69.99,16100.0,60.7489,60.7837,60.7316,60.7576,16100.0
2013-12-20 14:50:00,69.99,70.0,69.83,69.85,46100.0,60.7576,60.7663,60.6187,60.6361,46100.0
2013-12-20 15:00:00,69.85,69.87,69.73,69.8,26300.0,60.6361,60.6534,60.5319,60.5927,26300.0
2013-12-20 15:10:00,69.8,69.85,69.77,69.79,18000.0,60.5927,60.6361,60.5666,60.584,18000.0
2013-12-20 15:20:00,69.78,69.78,69.65,69.73,21800.0,60.5753,60.5753,60.4625,60.5319,21800.0
2013-12-20 15:30:00,69.73,69.86,69.7,69.8,49200.0,60.5319,60.6448,60.5059,60.5927,49200.0
2013-12-20 15:40:00,69.79,69.83,69.75,69.79,75600.0,60.584,60.6187,60.5493,60.584,75600.0
2013-12-20 15:50:00,69.79,69.8,69.52,69.71,187900.0,60.584,60.5927,60.3496,60.5145,187900.0
2013-12-23 09:30:00,69.97,70.2,69.81,69.97,31300.0,60.7402,60.9399,60.6014,60.7402,31300.0
2013-12-23 09:40:00,69.98,70.05,69.63,69.64,18800.0,60.7489,60.8097,60.4451,60.4538,18800.0
2013-12-23 09:50:00,69.65,69.73,69.59,69.64,17100.0,60.4625,60.5319,60.4104,60.4538,17100.0
2013-12-23 10:00:00,69.68,69.72,69.47,69.51,12800.0,60.4885,60.5232,60.3062,60.3409,12800.0
2013-12-23 10:10:00,69.53,69.73,69.53,69.64,20500.0,60.3583,60.5319,60.3583,60.4538,20500.0
2013-12-23 10:20:00,69.63,69.66,69.55,69.58,10900.0,60.4451,60.4711,60.3757,60.4017,10900.0
2013-12-23 10:30:00,69.6,69.65,69.59,69.65,13100.0,60.4191,60.4625,60.4104,60.4625,13100.0
2013-12-23 10:40:00,69.62,69.74,69.62,69.63,16000.0,60.4364,60.5406,60.4364,60.4451,16000.0
2013-12-23 10:50:00,69.63,69.7,69.59,69.62,18200.0,60.4451,60.5059,60.4104,60.4364,18200.0
2013-12-23 11:00:00,69.6,69.67,69.59,69.61,22800.0,60.4191,60.4798,60.4104,60.4277,22800.0
2013-12-23 11:10:00,69.61,69.61,69.47,69.5,15900.0,60.4277,60.4277,60.3062,60.3322,15900.0
2013-12-23 11:20:00,69.5,69.51,69.41,69.5,29600.0,60.3322,60.3409,60.2541,60.3322,29600.0
2013-12-23 11:30:00,69.51,69.51,69.4,69.48,16900.0,60.3409,60.3409,60.2454,60.3149,16900.0
2013-12-23 11:40:00,69.48,69.51,69.41,69.42,58500.0,60.3149,60.3409,60.2541,60.2628,58500.0
2013-12-23 11:50:00,69.44,69.5,69.44,69.5,16800.0,60.2802,60.3322,60.2802,60.3322,16800.0
2013-12-23 12:00:00,69.51,69.51,69.44,69.48,17700.0,60.3409,60.3409,60.2802,60.3149,17700.0
2013-12-23 12:10:00,69.48,69.55,69.47,69.53,28500.0,60.3149,60.3757,60.3062,60.3583,28500.0
2013-12-23 12:20:00,69.53,69.59,69.48,69.52,40200.0,60.3583,60.4104,60.3149,60.3496,40200.0
2013-12-23 12:30:00,69.5,69.53,69.48,69.5,12700.0,60.3322,60.3583,60.3149,60.3322,12700.0
2013-12-23 12:40:00,69.49,69.52,69.48,69.5,28000.0,60.3236,60.3496,60.3149,60.3322,28000.0
2013-12-23 12:50:00,69.5,69.51,69.45,69.49,28400.0,60.3322,60.3409,60.2888,60.3236,28400.0
2013-12-23 13:00:00,69.5,69.61,69.48,69.6,21600.0,60.3322,60.4277,60.3149,60.4191,21600.0
2013-12-23 13:10:00,69.6,69.71,69.6,69.66,18900.0,60.4191,60.5145,60.4191,60.4711,18900.0
2013-12-23 13:20:00,69.66,69.74,69.64,69.73,26000.0,60.4711,60.5406,60.4538,60.5319,26000.0
2013-12-23 13:30:00,69.74,69.75,69.65,69.66,17800.0,60.5406,60.5493,60.4625,60.4711,17800.0
2013-12-23 13:40:00,69.66,69.66,69.6,69.62,13300.0,60.4711,60.4711,60.4191,60.4364,13300.0
2013-12-23 13:50:00,69.61,69.66,69.53,69.66,18400.0,60.4277,60.4711,60.3583,60.4711,18400.0
2013-12-23 14:00:00,69.65,69.7,69.63,69.66,12900.0,60.4625,60.5059,60.4451,60.4711,12900.0
2013-12-23 14:10:00,69.64,69.74,69.64,69.69,17700.0,60.4538,60.5406,60.4538,60.4972,17700.0
2013-12-23 14:20:00,69.69,69.73,69.66,69.66,15300.0,60.4972,60.5319,60.4711,60.4711,15300.0
2013-12-23 14:30:00,69.67,69.76,69.67,69.75,17600.0,60.4798,60.558,60.4798,60.5493,17600.0
2013-12-23 14:40:00,69.76,69.76,69.67,69.67,25700.0,60.558,60.558,60.4798,60.4798,25700.0
2013-12-23 14:50:00,69.67,69.72,69.65,69.68,16900.0,60.4798,60.5232,60.4625,60.4885,16900.0
2013-12-23 15:00:00,69.69,69.78,69.68,69.76,20600.0,60.4972,60.5753,60.4885,60.558,20600.0
2013-12-23 15:10:00,69.76,69.76,69.71,69.75,25800.0,60.558,60.558,60.5145,60.5493,25800.0
2013-12-23 15:20:00,69.75,69.78,69.68,69.68,27000.0,60.5493,60.5753,60.4885,60.4885,27000.0
2013-12-23 15:30:00,69.69,69.72,69.67,69.72,69500.0,60.4972,60.5232,60.4798,60.5232,69500.0
2013-12-23 15:40:00,69.71,69.74,69.58,69.58,51000.0,60.5145,60.5406,60.4017,60.4017,51000.0
2013-12-23 15:50:00,69.56,69.69,69.53,69.68,146800.0,60.3843,60.4972,60.3583,60.4885,146800.0
2013-12-24 09:30:00,69.71,70.01,69.7,69.98,14500.0,60.5145,60.775,60.5059,60.7489,14500.0
2013-12-24 09:40:00,69.96,69.96,69.65,69.86,7500.0,60.7316,60.7316,60.4625,60.6448,7500.0
2013-12-24 09:50:00,69.86,69.89,69.65,69.7,9400.0,60.6448,60.6708,60.4625,60.5059,9400.0
2013-12-24 10:00:00,69.74,69.84,69.68,69.78,7800.0,60.5406,60.6274,60.4885,60.5753,7800.0
2013-12-24 10:10:00,69.72,69.91,69.72,69.89,8000.0,60.5232,60.6882,60.5232,60.6708,8000.0
2013-12-24 10:20:00,69.89,70.04,69.85,70.01,14600.0,60.6708,60.801,60.6361,60.775,14600.0
2013-12-24 10:30:00,69.99,70.02,69.94,69.98,13300.0,60.7576,60.7837,60.7142,60.7489,13300.0
2013-12-24 10:40:00,69.98,70.01,69.82,69.85,9300.0,60.7489,60.775,60.61,60.6361,9300.0
2013-12-24 10:50:00,69.86,69.91,69.82,69.86,5200.0,60.6448,60.6882,60.61,60.6448,5200.0
2013-12-24 11:00:00,69.9,69.96,69.88,69.92,4800.0,60.6795,60.7316,60.6621,60.6968,4800.0
2013-12-24 11:10:00,69.93,70.0,69.91,69.95,13600.0,60.7055,60.7663,60.6882,60.7229,13600.0
2013-12-24 11:20:00,69.97,70.0,69.95,69.95,3800.0,60.7402,60.7663,60.7229,60.7229,3800.0
2013-12-24 11:30:00,69.96,70.01,69.8,69.86,18900.0,60.7316,60.775,60.5927,60.6448,18900.0
2013-12-24 11:40:00,69.86,69.91,69.8,69.88,8800.0,60.6448,60.6882,60.5927,60.6621,8800.0
2013-12-24 11:50:00,69.91,69.95,69.89,69.92,7100.0,60.6882,60.7229,60.6708,60.6968,7100.0
2013-12-24 12:00:00,69.92,69.96,69.92,69.95,3800.0,60.6968,60.7316,60.6968,60.7229,3800.0
2013-12-24 12:10:00,69.95,69.95,69.86,69.94,11700.0,60.7229,60.7229,60.6448,60.7142,11700.0
2013-12-24 12:20:00,69.93,69.93,69.87,69.93,9500.0,60.7055,60.7055,60.6534,60.7055,9500.0
2013-12-24 12:30:00,69.92,69.92,69.81,69.85,9400.0,60.6968,60.6968,60.6014,60.6361,9400.0
2013-12-24 12:40:00,69.84,69.9,69.81,69.86,17100.0,60.6274,60.6795,60.6014,60.6448,17100.0
2013-12-24 12:50:00,69.88,69.9,69.62,69.7,71500.0,60.6621,60.6795,60.4364,60.5059,71500.0
2013-12-26 09:30:00,69.98,70.03,69.77,69.91,18800.0,60.7489,60.7923,60.5666,60.6882,18800.0
2013-12-26 09:40:00,70.04,70.05,69.85,70.0,17000.0,60.801,60.8097,60.6361,60.7663,17000.0
2013-12-26 09:50:00,70.01,70.04,69.75,69.75,24700.0,60.775,60.801,60.5493,60.5493,24700.0
2013-12-26 10:00:00,69.75,69.89,69.68,69.79,17200.0,60.5493,60.6708,60.4885,60.584,17200.0
2013-12-26 10:10:00,69.77,69.8,69.65,69.79,20500.0,60.5666,60.5927,60.4625,60.584,20500.0
2013-12-26 10:20:00,69.78,69.99,69.75,69.91,25600.0,60.5753,60.7576,60.5493,60.6882,25600.0
2013-12-26 10:30:00,69.94,69.99,69.76,69.9,18800.0,60.7142,60.7576,60.558,60.6795,18800.0
2013-12-26 10:40:00,69.87,69.92,69.74,69.76,10100.0,60.6534,60.6968,60.5406,60.558,10100.0
2013-12-26 10:50:00,69.77,69.8,69.57,69.63,11700.0,60.5666,60.5927,60.393,60.4451,11700.0
2013-12-26 11:00:00,69.6,69.62,69.55,69.59,9300.0,60.4191,60.4364,60.3757,60.4104,9300.0
2013-12-26 11:10:00,69.57,69.72,69.55,69.67,16200.0,60.393,60.5232,60.3757,60.4798,16200.0
2013-12-26 11:20:00,69.67,69.81,69.65,69.8,9300.0,60.4798,60.6014,60.4625,60.5927,9300.0
2013-12-26 11:30:00,69.79,69.82,69.75,69.78,10100.0,60.584,60.61,60.5493,60.5753,10100.0
2013-12-26 11:40:00,69.8,69.86,69.73,69.86,7500.0,60.5927,60.6448,60.5319,60.6448,7500.0
2013-12-26 11:50:00,69.89,69.89,69.82,69.84,6900.0,60.6708,60.6708,60.61,60.6274,6900.0
2013-12-26 12:00:00,69.81,69.87,69.81,69.86,4200.0,60.6014,60.6534,60.6014,60.6448,4200.0
2013-12-26 12:10:00,69.88,69.97,69.87,69.87,7900.0,60.6621,60.7402,60.6534,60.6534,7900.0
2013-12-26 12:20:00,69.9,69.9,69.81,69.85,6700.0,60.6795,60.6795,60.6014,60.6361,6700.0
2013-12-26 12:30:00,69.88,69.98,69.87,69.94,6000.0,60.6621,60.7489,60.6534,60.7142,6000.0
2013-12-26 12:40:00,69.96,70.03,69.95,70.02,10200.0,60.7316,60.7923,60.7229,60.7837,10200.0
2013-12-26 12:50:00,70.02,70.03,69.98,70.03,5500.0,60.7837,60.7923,60.7489,60.7923,5500.0
2013-12-26 13:00:00,70.0,70.01,69.95,69.98,14800.0,60.7663,60.775,60.7229,60.7489,14800.0
2013-12-26 13:10:00,69.98,70.03,69.93,70.0,8900.0,60.7489,60.7923,60.7055,60.7663,8900.0
2013-12-26 13:20:00,70.02,70.1,69.99,70.09,14100.0,60.7837,60.8531,60.7576,60.8444,14100.0
2013-12-26 13:30:00,70.12,70.17,70.11,70.17,9100.0,60.8705,60.9139,60.8618,60.9139,9100.0
2013-12-26 13:40:00,70.18,70.24,70.16,70.22,9300.0,60.9225,60.9746,60.9052,60.9573,9300.0
2013-12-26 13:50:00,70.24,70.29,70.2,70.27,13100.0,60.9746,61.018,60.9399,61.0007,13100.0
2013-12-26 14:00:00,70.25,70.28,70.19,70.21,11600.0,60.9833,61.0094,60.9312,60.9486,11600.0
2013-12-26 14:10:00,70.21,70.21,70.1,70.12,8100.0,60.9486,60.9486,60.8531,60.8705,8100.0
2013-12-26 14:20:00,70.13,70.18,70.12,70.18,12400.0,60.8791,60.9225,60.8705,60.9225,12400.0
2013-12-26 14:30:00,70.18,70.2,70.13,70.2,9200.0,60.9225,60.9399,60.8791,60.9399,9200.0
2013-12-26 14:40:00,70.21,70.26,70.16,70.26,10800.0,60.9486,60.992,60.9052,60.992,10800.0
2013-12-26 14:50:00,70.26,70.27,70.23,70.25,15400.0,60.992,61.0007,60.966,60.9833,15400.0
2013-12-26 15:00:00,70.24,70.26,70.16,70.24,14600.0,60.9746,60.992,60.9052,60.9746,14600.0
2013-12-26 15:10:00,70.24,70.24,70.16,70.2,12000.0,60.9746,60.9746,60.9052,60.9399,12000.0
2013-12-26 15:20:00,70.22,70.3,70.2,70.3,18100.0,60.9573,61.0267,60.9399,61.0267,18100.0
2013-12-26 15:30:00,70.3,70.32,70.21,70.21,19800.0,61.0267,61.0441,60.9486,60.9486,19800.0
2013-12-26 15:40:00,70.21,70.21,70.05,70.05,37000.0,60.9486,60.9486,60.8097,60.8097,37000.0
2013-12-26 15:50:00,70.04,70.11,70.04,70.1,61700.0,60.801,60.8618,60.801,60.8531,61700.0
2013-12-27 09:30:00,70.14,70.53,70.1,70.17,39200.0,60.8878,61.2264,60.8531,60.9139,39200.0
2013-12-27 09:40:00,70.2,70.2,70.06,70.19,26600.0,60.9399,60.9399,60.8184,60.9312,26600.0
2013-12-27 09:50:00,70.14,70.2,70.11,70.12,11500.0,60.8878,60.9399,60.8618,60.8705,11500.0
2013-12-27 10:00:00,70.12,70.17,69.97,69.99,8400.0,60.8705,60.9139,60.7402,60.7576,8400.0
2013-12-27 10:10:00,70.02,70.07,70.0,70.07,5600.0,60.7837,60.8271,60.7663,60.8271,5600.0
2013-12-27 10:20:00,70.06,70.09,70.0,70.0,10800.0,60.8184,60.8444,60.7663,60.7663,10800.0
2013-12-27 10:30:00,70.06,70.06,69.97,70.0,7900.0,60.8184,60.8184,60.7402,60.7663,7900.0
2013-12-27 10:40:00,69.97,70.0,69.8,69.81,8400.0,60.7402,60.7663,60.5927,60.6014,8400.0
2013-12-27 10:50:00,69.79,69.88,69.78,69.81,5200.0,60.584,60.6621,60.5753,60.6014,5200.0
2013-12-27 11:00:00,69.81,69.82,69.74,69.79,52500.0,60.6014,60.61,60.5406,60.584,52500.0
2013-12-27 11:10:00,69.81,69.91,69.79,69.91,30200.0,60.6014,60.6882,60.584,60.6882,30200.0
2013-12-27 11:20:00,69.91,70.12,69.91,70.12,17900.0,60.6882,60.8705,60.6882,60.8705,17900.0
2013-12-27 11:30:00,70.15,70.16,69.98,70.04,28900.0,60.8965,60.9052,60.7489,60.801,28900.0
2013-12-27 11:40:00,70.04,70.08,69.98,70.02,6700.0,60.801,60.8357,60.7489,60.7837,6700.0
2013-12-27 11:50:00,70.02,70.22,70.02,70.2,6400.0,60.7837,60.9573,60.7837,60.9399,6400.0
2013-12-27 12:00:00,70.21,70.23,70.19,70.21,5300.0,60.9486,60.966,60.9312,60.9486,5300.0
2013-12-27 12:10:00,70.21,70.26,70.19,70.2,6200.0,60.9486,60.992,60.9312,60.9399,6200.0
2013-12-27 12:20:00,70.2,70.23,70.17,70.2,6900.0,60.9399,60.966,60.9139,60.9399,6900.0
2013-12-27 12:30:00,70.19,70.23,70.19,70.21,5000.0,60.9312,60.966,60.9312,60.9486,5000.0
2013-12-27 12:40:00,70.2,70.22,70.16,70.2,6000.0,60.9399,60.9573,60.9052,60.9399,6000.0
2013-12-27 12:50:00,70.18,70.2,70.12,70.18,9600.0,60.9225,60.9399,60.8705,60.9225,9600.0
2013-12-27 13:00:00,70.17,70.22,70.13,70.13,16600.0,60.9139,60.9573,60.8791,60.8791,16600.0
2013-12-27 13:10:00,70.15,70.16,70.12,70.13,8900.0,60.8965,60.9052,60.8705,60.8791,8900.0
2013-12-27 13:20:00,70.14,70.14,70.06,70.06,6700.0,60.8878,60.8878,60.8184,60.8184,6700.0
2013-12-27 13:30:00,70.07,70.08,70.02,70.07,5700.0,60.8271,60.8357,60.7837,60.8271,5700.0
2013-12-27 13:40:00,70.08,70.08,70.01,70.03,4600.0,60.8357,60.8357,60.775,60.7923,4600.0
2013-12-27 13:50:00,70.03,70.07,70.0,70.07,8800.0,60.7923,60.8271,60.7663,60.8271,8800.0
2013-12-27 14:00:00,70.07,70.1,70.03,70.06,12200.0,60.8271,60.8531,60.7923,60.8184,12200.0
2013-12-27 14:10:00,70.06,70.18,70.06,70.18,7900.0,60.8184,60.9225,60.8184,60.9225,7900.0
2013-12-27 14:20:00,70.2,70.22,70.19,70.19,7700.0,60.9399,60.9573,60.9312,60.9312,7700.0
2013-12-27 14:30:00,70.19,70.22,70.19,70.2,6300.0,60.9312,60.9573,60.9312,60.9399,6300.0
2013-12-27 14:40:00,70.2,70.2,70.14,70.16,12600.0,60.9399,60.9399,60.8878,60.9052,12600.0
2013-12-27 14:50:00,70.14,70.16,70.1,70.11,5700.0,60.8878,60.9052,60.8531,60.8618,5700.0
2013-12-27 15:00:00,70.1,70.11,70.07,70.07,14900.0,60.8531,60.8618,60.8271,60.8271,14900.0
2013-12-27 15:10:00,70.06,70.06,69.97,70.03,16300.0,60.8184,60.8184,60.7402,60.7923,16300.0
2013-12-27 15:20:00,70.04,70.14,70.03,70.14,22100.0,60.801,60.8878,60.7923,60.8878,22100.0
2013-12-27 15:30:00,70.15,70.17,70.12,70.13,31000.0,60.8965,60.9139,60.8705,60.8791,31000.0
2013-12-27 15:40:00,70.13,70.2,70.11,70.2,27000.0,60.8791,60.9399,60.8618,60.9399,27000.0
2013-12-27 15:50:00,70.2,70.22,70.03,70.06,85000.0,60.9399,60.9573,60.7923,60.8184,85000.0
2013-12-30 09:30:00,69.99,70.36,69.99,70.26,20600.0,60.7576,61.0788,60.7576,60.992,20600.0
2013-12-30 09:40:00,70.27,70.37,70.1,70.1,11500.0,61.0007,61.0875,60.8531,60.8531,11500.0
2013-12-30 09:50:00,70.05,70.1,69.86,69.95,13000.0,60.8097,60.8531,60.6448,60.7229,13000.0
2013-12-30 10:00:00,69.99,70.0,69.93,69.99,16200.0,60.7576,60.7663,60.7055,60.7576,16200.0
2013-12-30 10:10:00,69.98,70.17,69.95,70.13,36500.0,60.7489,60.9139,60.7229,60.8791,36500.0
2013-12-30 10:20:00,70.15,70.17,69.95,69.95,17600.0,60.8965,60.9139,60.7229,60.7229,17600.0
2013-12-30 10:30:00,69.94,69.96,69.81,69.85,20400.0,60.7142,60.7316,60.6014,60.6361,20400.0
2013-12-30 10:40:00,69.87,69.87,69.77,69.78,8800.0,60.6534,60.6534,60.5666,60.5753,8800.0
2013-12-30 10:50:00,69.8,69.92,69.77,69.89,9200.0,60.5927,60.6968,60.5666,60.6708,9200.0
2013-12-30 11:00:00,69.92,69.94,69.87,69.87,9000.0,60.6968,60.7142,60.6534,60.6534,9000.0
2013-12-30 11:10:00,69.88,70.06,69.88,70.02,10800.0,60.6621,60.8184,60.6621,60.7837,10800.0
2013-12-30 11:20:00,70.01,70.02,69.97,70.01,14900.0,60.775,60.7837,60.7402,60.775,14900.0
2013-12-30 11:30:00,69.98,70.01,69.71,69.73,449400.0,60.7489,60.775,60.5145,60.5319,449400.0
2013-12-30 11:40:00,69.74,69.9,69.72,69.87,30800.0,60.5406,60.6795,60.5232,60.6534,30800.0
2013-12-30 11:50:00,69.87,69.9,69.73,69.74,31200.0,60.6534,60.6795,60.5319,60.5406,31200.0
2013-12-30 12:00:00,69.75,69.81,69.74,69.77,9100.0,60.5493,60.6014,60.5406,60.5666,9100.0
2013-12-30 12:10:00,69.77,69.77,69.71,69.74,7800.0,60.5666,60.5666,60.5145,60.5406,7800.0
2013-12-30 12:20:00,69.73,69.74,69.51,69.51,42600.0,60.5319,60.5406,60.3409,60.3409,42600.0
2013-12-30 12:30:00,69.51,69.57,69.49,69.57,52000.0,60.3409,60.393,60.3236,60.393,52000.0
2013-12-30 12:40:00,69.58,69.66,69.54,69.54,23200.0,60.4017,60.4711,60.367,60.367,23200.0
2013-12-30 12:50:00,69.53,69.66,69.5,69.65,17600.0,60.3583,60.4711,60.3322,60.4625,17600.0
2013-12-30 13:00:00,69.64,69.64,69.5,69.56,13900.0,60.4538,60.4538,60.3322,60.3843,13900.0
2013-12-30 13:10:00,69.56,69.68,69.56,69.61,14800.0,60.3843,60.4885,60.3843,60.4277,14800.0
2013-12-30 13:20:00,69.61,69.68,69.61,69.66,12800.0,60.4277,60.4885,60.4277,60.4711,12800.0
2013-12-30 13:30:00,69.67,69.75,69.64,69.73,19700.0,60.4798,60.5493,60.4538,60.5319,19700.0
2013-12-30 13:40:00,69.75,69.81,69.7,69.7,28400.0,60.5493,60.6014,60.5059,60.5059,28400.0
2013-12-30 13:50:00,69.73,69.77,69.69,69.71,24800.0,60.5319,60.5666,60.4972,60.5145,24800.0
2013-12-30 14:00:00,69.71,69.76,69.7,69.7,21400.0,60.5145,60.558,60.5059,60.5059,21400.0
2013-12-30 14:10:00,69.7,69.72,69.68,69.72,13600.0,60.5059,60.5232,60.4885,60.5232,13600.0
2013-12-30 14:20:00,69.72,69.76,69.68,69.7,14400.0,60.5232,60.558,60.4885,60.5059,14400.0
2013-12-30 14:30:00,69.7,69.71,69.69,69.7,22100.0,60.5059,60.5145,60.4972,60.5059,22100.0
2013-12-30 14:40:00,69.7,69.75,69.67,69.7,23200.0,60.5059,60.5493,60.4798,60.5059,23200.0
2013-12-30 14:50:00,69.69,69.7,69.69,69.7,17100.0,60.4972,60.5059,60.4972,60.5059,17100.0
2013-12-30 15:00:00,69.7,69.7,69.66,69.7,31600.0,60.5059,60.5059,60.4711,60.5059,31600.0
2013-12-30 15:10:00,69.7,69.72,69.68,69.71,26700.0,60.5059,60.5232,60.4885,60.5145,26700.0
2013-12-30 15:20:00,69.72,69.75,69.71,69.73,22500.0,60.5232,60.5493,60.5145,60.5319,22500.0
2013-12-30 15:30:00,69.73,69.74,69.65,69.66,30400.0,60.5319,60.5406,60.4625,60.4711,30400.0
2013-12-30 15:40:00,69.66,69.72,69.64,69.65,48300.0,60.4711,60.5232,60.4538,60.4625,48300.0
2013-12-30 15:50:00,69.66,69.78,69.65,69.75,99900.0,60.4711,60.5753,60.4625,60.5493,99900.0
2013-12-31 09:30:00,70.0,70.14,69.75,69.93,25600.0,60.7663,60.8878,60.5493,60.7055,25600.0
2013-12-31 09:40:00,69.91,70.14,69.86,69.86,28600.0,60.6882,60.8878,60.6448,60.6448,28600.0
2013-12-31 09:50:00,69.84,69.93,69.83,69.9,16200.0,60.6274,60.7055,60.6187,60.6795,16200.0
2013-12-31 10:00:00,69.91,70.2,69.9,70.14,30500.0,60.6882,60.9399,60.6795,60.8878,30500.0
2013-12-31 10:10:00,70.14,70.14,69.97,70.12,19000.0,60.8878,60.8878,60.7402,60.8705,19000.0
2013-12-31 10:20:00,70.12,70.18,70.08,70.18,14100.0,60.8705,60.9225,60.8357,60.9225,14100.0
2013-12-31 10:30:00,70.18,70.36,70.18,70.32,20600.0,60.9225,61.0788,60.9225,61.0441,20600.0
2013-12-31 10:40:00,70.32,70.35,70.27,70.31,33400.0,61.0441,61.0701,61.0007,61.0354,33400.0
2013-12-31 10:50:00,70.3,70.31,70.26,70.31,15300.0,61.0267,61.0354,60.992,61.0354,15300.0
2013-12-31 11:00:00,70.31,70.41,70.31,70.41,18100.0,61.0354,61.1222,61.0354,61.1222,18100.0
2013-12-31 11:10:00,70.41,70.44,70.34,70.34,25200.0,61.1222,61.1483,61.0614,61.0614,25200.0
2013-12-31 11:20:00,70.36,70.36,70.28,70.34,11100.0,61.0788,61.0788,61.0094,61.0614,11100.0
2013-12-31 11:30:00,70.34,70.39,70.27,70.29,14700.0,61.0614,61.1048,61.0007,61.018,14700.0
2013-12-31 11:40:00,70.29,70.31,70.26,70.27,8500.0,61.018,61.0354,60.992,61.0007,8500.0
2013-12-31 11:50:00,70.28,70.36,70.27,70.32,10700.0,61.0094,61.0788,61.0007,61.0441,10700.0
2013-12-31 12:00:00,70.32,70.36,70.29,70.3,11800.0,61.0441,61.0788,61.018,61.0267,11800.0
2013-12-31 12:10:00,70.3,70.32,70.27,70.29,7300.0,61.0267,61.0441,61.0007,61.018,7300.0
2013-12-31 12:20:00,70.28,70.31,70.25,70.29,11800.0,61.0094,61.0354,60.9833,61.018,11800.0
2013-12-31 12:30:00,70.31,70.36,70.25,70.33,16500.0,61.0354,61.0788,60.9833,61.0528,16500.0
2013-12-31 12:40:00,70.33,70.37,70.28,70.37,33000.0,61.0528,61.0875,61.0094,61.0875,33000.0
2013-12-31 12:50:00,70.36,70.37,70.31,70.32,14400.0,61.0788,61.0875,61.0354,61.0441,14400.0
2013-12-31 13:00:00,70.32,70.32,70.25,70.26,7500.0,61.0441,61.0441,60.9833,60.992,7500.0
2013-12-31 13:10:00,70.25,70.32,70.25,70.28,7600.0,60.9833,61.0441,60.9833,61.0094,7600.0
2013-12-31 13:20:00,70.3,70.33,70.27,70.28,9000.0,61.0267,61.0528,61.0007,61.0094,9000.0
2013-12-31 13:30:00,70.28,70.38,70.28,70.35,6100.0,61.0094,61.0962,61.0094,61.0701,6100.0
2013-12-31 13:40:00,70.35,70.44,70.35,70.44,13100.0,61.0701,61.1483,61.0701,61.1483,13100.0
2013-12-31 13:50:00,70.45,70.45,70.39,70.4,8200.0,61.1569,61.1569,61.1048,61.1135,8200.0
2013-12-31 14:00:00,70.39,70.41,70.26,70.26,13900.0,61.1048,61.1222,60.992,60.992,13900.0
2013-12-31 14:10:00,70.26,70.31,70.26,70.31,10500.0,60.992,61.0354,60.992,61.0354,10500.0
2013-12-31 14:20:00,70.31,70.31,70.21,70.21,11400.0,61.0354,61.0354,60.9486,60.9486,11400.0
2013-12-31 14:30:00,70.22,70.3,70.22,70.25,22000.0,60.9573,61.0267,60.9573,60.9833,22000.0
2013-12-31 14:40:00,70.24,70.28,70.14,70.15,22200.0,60.9746,61.0094,60.8878,60.8965,22200.0
2013-12-31 14:50:00,70.15,70.26,70.15,70.26,20600.0,60.8965,60.992,60.8965,60.992,20600.0
2013-12-31 15:00:00,70.26,70.31,70.26,70.31,17600.0,60.992,61.0354,60.992,61.0354,17600.0
2013-12-31 15:10:00,70.31,70.34,70.28,70.34,20700.0,61.0354,61.0614,61.0094,61.0614,20700.0
2013-12-31 15:20:00,70.35,70.39,70.34,70.38,23100.0,61.0701,61.1048,61.0614,61.0962,23100.0
2013-12-31 15:30:00,70.38,70.44,70.31,70.32,42900.0,61.0962,61.1483,61.0354,61.0441,42900.0
2013-12-31 15:40:00,70.32,70.58,70.27,70.44,70200.0,61.0441,61.2698,61.0007,61.1483,70200.0
2013-12-31 15:50:00,70.44,70.49,70.29,70.38,134500.0,61.1483,61.1917,61.018,61.0962,134500.0
2014-01-02 09:30:00,70.02,70.21,69.85,70.13,65300.0,60.7837,60.9486,60.6361,60.8791,65300.0
2014-01-02 09:40:00,70.12,70.23,70.0,70.09,91200.0,60.8705,60.966,60.7663,60.8444,91200.0
2014-01-02 09:50:00,70.09,70.1,69.94,70.01,27500.0,60.8444,60.8531,60.7142,60.775,27500.0
2014-01-02 10:00:00,69.98,70.01,69.57,69.59,41200.0,60.7489,60.775,60.393,60.4104,41200.0
2014-01-02 10:10:00,69.56,69.66,69.48,69.51,23400.0,60.3843,60.4711,60.3149,60.3409,23400.0
2014-01-02 10:20:00,69.47,69.48,69.27,69.42,21000.0,60.3062,60.3149,60.1326,60.2628,21000.0
2014-01-02 10:30:00,69.43,69.49,69.4,69.44,12100.0,60.2715,60.3236,60.2454,60.2802,12100.0
2014-01-02 10:40:00,69.48,69.56,69.43,69.47,28000.0,60.3149,60.3843,60.2715,60.3062,28000.0
2014-01-02 10:50:00,69.45,69.58,69.39,69.57,15300.0,60.2888,60.4017,60.2368,60.393,15300.0
2014-01-02 11:00:00,69.6,69.63,69.5,69.5,17500.0,60.4191,60.4451,60.3322,60.3322,17500.0
2014-01-02 11:10:00,69.5,69.56,69.46,69.53,17900.0,60.3322,60.3843,60.2975,60.3583,17900.0
2014-01-02 11:20:00,69.55,69.64,69.53,69.55,113300.0,60.3757,60.4538,60.3583,60.3757,113300.0
2014-01-02 11:30:00,69.56,69.67,69.55,69.57,13600.0,60.3843,60.4798,60.3757,60.393,13600.0
2014-01-02 11:40:00,69.6,69.69,69.51,69.55,14000.0,60.4191,60.4972,60.3409,60.3757,14000.0
2014-01-02 11:50:00,69.51,69.51,69.25,69.33,15200.0,60.3409,60.3409,60.1152,60.1847,15200.0
2014-01-02 12:00:00,69.31,69.37,69.26,69.36,12900.0,60.1673,60.2194,60.1239,60.2107,12900.0
2014-01-02 12:10:00,69.36,69.48,69.33,69.47,14200.0,60.2107,60.3149,60.1847,60.3062,14200.0
2014-01-02 12:20:00,69.46,69.64,69.46,69.58,50800.0,60.2975,60.4538,60.2975,60.4017,50800.0
2014-01-02 12:30:00,69.56,69.57,69.42,69.54,17400.0,60.3843,60.393,60.2628,60.367,17400.0
2014-01-02 12:40:00,69.55,69.62,69.47,69.52,21900.0,60.3757,60.4364,60.3062,60.3496,21900.0
2014-01-02 12:50:00,69.51,69.51,69.41,69.45,10600.0,60.3409,60.3409,60.2541,60.2888,10600.0
2014-01-02 13:00:00,69.47,69.56,69.46,69.5,10200.0,60.3062,60.3843,60.2975,60.3322,10200.0
2014-01-02 13:10:00,69.48,69.49,69.36,69.38,7700.0,60.3149,60.3236,60.2107,60.2281,7700.0
2014-01-02 13:20:00,69.4,69.4,69.35,69.38,12800.0,60.2454,60.2454,60.202,60.2281,12800.0
2014-01-02 13:30:00,69.38,69.4,69.33,69.35,12000.0,60.2281,60.2454,60.1847,60.202,12000.0
2014-01-02 13:40:00,69.38,69.38,69.24,69.26,14800.0,60.2281,60.2281,60.1065,60.1239,14800.0
2014-01-02 13:50:00,69.25,69.27,69.17,69.24,13800.0,60.1152,60.1326,60.0458,60.1065,13800.0
2014-01-02 14:00:00,69.24,69.24,69.11,69.12,27600.0,60.1065,60.1065,59.9937,60.0024,27600.0
2014-01-02 14:10:00,69.11,69.13,68.84,68.88,26900.0,59.9937,60.0111,59.7593,59.794,26900.0
2014-01-02 14:20:00,68.84,68.96,68.84,68.91,23600.0,59.7593,59.8635,59.7593,59.8201,23600.0
2014-01-02 14:30:00,68.89,69.11,68.89,69.1,22400.0,59.8027,59.9937,59.8027,59.985,22400.0
2014-01-02 14:40:00,69.1,69.21,69.09,69.2,10900.0,59.985,60.0805,59.9763,60.0718,10900.0
2014-01-02 14:50:00,69.2,69.21,68.99,68.99,26100.0,60.0718,60.0805,59.8895,59.8895,26100.0
2014-01-02 15:00:00,69.0,69.14,68.94,69.13,32800.0,59.8982,60.0197,59.8461,60.0111,32800.0
2014-01-02 15:10:00,69.13,69.26,69.12,69.26,18200.0,60.0111,60.1239,60.0024,60.1239,18200.0
2014-01-02 15:20:00,69.25,69.27,69.19,69.22,20500.0,60.1152,60.1326,60.0631,60.0892,20500.0
2014-01-02 15:30:00,69.22,69.23,69.11,69.14,28000.0,60.0892,60.0979,59.9937,60.0197,28000.0
2014-01-02 15:40:00,69.15,69.34,69.13,69.29,41200.0,60.0284,60.1934,60.0111,60.1499,41200.0
2014-01-02 15:50:00,69.29,69.36,69.22,69.25,104500.0,60.1499,60.2107,60.0892,60.1152,104500.0
2014-01-03 09:30:00,69.55,69.92,69.43,69.88,28300.0,60.3757,60.6968,60.2715,60.6621,28300.0
2014-01-03 09:40:00,69.85,70.07,69.8,69.99,20100.0,60.6361,60.8271,60.5927,60.7576,20100.0
2014-01-03 09:50:00,69.91,70.09,69.88,69.88,19800.0,60.6882,60.8444,60.6621,60.6621,19800.0
2014-01-03 10:00:00,69.95,70.02,69.79,69.86,15400.0,60.7229,60.7837,60.584,60.6448,15400.0
2014-01-03 10:10:00,69.86,69.93,69.79,69.83,17300.0,60.6448,60.7055,60.584,60.6187,17300.0
2014-01-03 10:20:00,69.81,69.99,69.79,69.97,16300.0,60.6014,60.7576,60.584,60.7402,16300.0
2014-01-03 10:30:00,69.98,70.02,69.88,69.95,18500.0,60.7489,60.7837,60.6621,60.7229,18500.0
2014-01-03 10:40:00,69.95,70.03,69.88,69.94,21600.0,60.7229,60.7923,60.6621,60.7142,21600.0
2014-01-03 10:50:00,69.95,69.98,69.89,69.92,15600.0,60.7229,60.7489,60.6708,60.6968,15600.0
2014-01-03 11:00:00,69.93,70.01,69.92,69.97,24900.0,60.7055,60.775,60.6968,60.7402,24900.0
2014-01-03 11:10:00,69.98,69.98,69.52,69.54,23000.0,60.7489,60.7489,60.3496,60.367,23000.0
2014-01-03 11:20:00,69.56,69.56,69.39,69.41,8400.0,60.3843,60.3843,60.2368,60.2541,8400.0
2014-01-03 11:30:00,69.4,69.45,69.25,69.29,25700.0,60.2454,60.2888,60.1152,60.1499,25700.0
2014-01-03 11:40:00,69.3,69.35,69.24,69.31,21200.0,60.1586,60.202,60.1065,60.1673,21200.0
2014-01-03 11:50:00,69.32,69.38,69.27,69.33,16100.0,60.176,60.2281,60.1326,60.1847,16100.0
2014-01-03 12:00:00,69.33,69.37,69.32,69.36,21000.0,60.1847,60.2194,60.176,60.2107,21000.0
2014-01-03 12:10:00,69.36,69.42,69.36,69.37,6200.0,60.2107,60.2628,60.2107,60.2194,6200.0
2014-01-03 12:20:00,69.37,69.4,69.32,69.39,12100.0,60.2194,60.2454,60.176,60.2368,12100.0
2014-01-03 12:30:00,69.39,69.39,69.33,69.34,13700.0,60.2368,60.2368,60.1847,60.1934,13700.0
2014-01-03 12:40:00,69.33,69.4,69.32,69.4,22700.0,60.1847,60.2454,60.176,60.2454,22700.0
2014-01-03 12:50:00,69.37,69.37,69.29,69.3,15400.0,60.2194,60.2194,60.1499,60.1586,15400.0
2014-01-03 13:00:00,69.3,69.3,69.23,69.29,14500.0,60.1586,60.1586,60.0979,60.1499,14500.0
2014-01-03 13:10:00,69.28,69.3,69.24,69.24,7100.0,60.1413,60.1586,60.1065,60.1065,7100.0
2014-01-03 13:20:00,69.25,69.3,69.25,69.29,14600.0,60.1152,60.1586,60.1152,60.1499,14600.0
2014-01-03 13:30:00,69.28,69.29,69.22,69.23,14600.0,60.1413,60.1499,60.0892,60.0979,14600.0
2014-01-03 13:40:00,69.22,69.26,69.2,69.25,21000.0,60.0892,60.1239,60.0718,60.1152,21000.0
2014-01-03 13:50:00,69.25,69.27,69.24,69.26,9200.0,60.1152,60.1326,60.1065,60.1239,9200.0
2014-01-03 14:00:00,69.26,69.29,69.21,69.23,22300.0,60.1239,60.1499,60.0805,60.0979,22300.0
2014-01-03 14:10:00,69.24,69.29,69.23,69.28,16900.0,60.1065,60.1499,60.0979,60.1413,16900.0
2014-01-03 14:20:00,69.28,69.29,69.22,69.24,21500.0,60.1413,60.1499,60.0892,60.1065,21500.0
2014-01-03 14:30:00,69.26,69.27,69.21,69.26,21800.0,60.1239,60.1326,60.0805,60.1239,21800.0
2014-01-03 14:40:00,69.26,69.5,69.25,69.5,23900.0,60.1239,60.3322,60.1152,60.3322,23900.0
2014-01-03 14:50:00,69.5,69.61,69.5,69.56,16300.0,60.3322,60.4277,60.3322,60.3843,16300.0
2014-01-03 15:00:00,69.56,69.68,69.52,69.67,15400.0,60.3843,60.4885,60.3496,60.4798,15400.0
2014-01-03 15:10:00,69.67,69.85,69.67,69.77,17700.0,60.4798,60.6361,60.4798,60.5666,17700.0
2014-01-03 15:20:00,69.77,69.77,69.66,69.7,20000.0,60.5666,60.5666,60.4711,60.5059,20000.0
2014-01-03 15:30:00,69.7,69.73,69.63,69.63,45200.0,60.5059,60.5319,60.4451,60.4451,45200.0
2014-01-03 15:40:00,69.62,69.62,69.43,69.52,59200.0,60.4364,60.4364,60.2715,60.3496,59200.0
2014-01-03 15:50:00,69.53,69.53,69.36,69.39,69700.0,60.3583,60.3583,60.2107,60.2368,69700.0
2014-01-06 09:30:00,69.59,69.72,69.19,69.25,37700.0,60.4104,60.5232,60.0631,60.1152,37700.0
2014-01-06 09:40:00,69.2,69.26,68.86,69.18,32400.0,60.0718,60.1239,59.7767,60.0545,32400.0
2014-01-06 09:50:00,69.15,69.16,68.85,69.0,43800.0,60.0284,60.0371,59.768,59.8982,43800.0
2014-01-06 10:00:00,69.0,69.01,68.86,68.94,36300.0,59.8982,59.9069,59.7767,59.8461,36300.0
2014-01-06 10:10:00,68.88,68.88,68.71,68.8,29500.0,59.794,59.794,59.6465,59.7246,29500.0
2014-01-06 10:20:00,68.81,68.85,68.75,68.83,41800.0,59.7333,59.768,59.6812,59.7506,41800.0
2014-01-06 10:30:00,68.83,69.01,68.81,68.98,31800.0,59.7506,59.9069,59.7333,59.8808,31800.0
2014-01-06 10:40:00,68.95,69.01,68.95,68.99,14400.0,59.8548,59.9069,59.8548,59.8895,14400.0
2014-01-06 10:50:00,68.99,69.05,68.91,68.92,9200.0,59.8895,59.9416,59.8201,59.8288,9200.0
2014-01-06 11:00:00,68.91,69.02,68.91,68.95,20400.0,59.8201,59.9156,59.8201,59.8548,20400.0
2014-01-06 11:10:00,68.96,69.08,68.93,68.98,20900.0,59.8635,59.9676,59.8374,59.8808,20900.0
2014-01-06 11:20:00,68.96,69.08,68.95,69.08,42800.0,59.8635,59.9676,59.8548,59.9676,42800.0
2014-01-06 11:30:00,69.09,69.13,68.96,69.05,111300.0,59.9763,60.0111,59.8635,59.9416,111300.0
2014-01-06 11:40:00,69.06,69.16,68.84,68.87,46000.0,59.9503,60.0371,59.7593,59.7854,46000.0
2014-01-06 11:50:00,68.9,69.0,68.87,68.91,13200.0,59.8114,59.8982,59.7854,59.8201,13200.0
2014-01-06 12:00:00,68.92,69.0,68.91,69.0,20300.0,59.8288,59.8982,59.8201,59.8982,20300.0
2014-01-06 12:10:00,69.0,69.06,68.96,68.99,9100.0,59.8982,59.9503,59.8635,59.8895,9100.0
2014-01-06 12:20:00,68.97,69.07,68.88,68.9,23300.0,59.8722,59.959,59.794,59.8114,23300.0
2014-01-06 12:30:00,68.89,68.93,68.83,68.9,6100.0,59.8027,59.8374,59.7506,59.8114,6100.0
2014-01-06 12:40:00,68.91,68.91,68.81,68.84,11600.0,59.8201,59.8201,59.7333,59.7593,11600.0
2014-01-06 12:50:00,68.84,68.95,68.83,68.95,13000.0,59.7593,59.8548,59.7506,59.8548,13000.0
2014-01-06 13:00:00,68.94,68.95,68.86,68.93,14000.0,59.8461,59.8548,59.7767,59.8374,14000.0
2014-01-06 13:10:00,68.91,69.0,68.81,68.99,12200.0,59.8201,59.8982,59.7333,59.8895,12200.0
2014-01-06 13:20:00,68.98,68.99,68.89,68.89,8000.0,59.8808,59.8895,59.8027,59.8027,8000.0
2014-01-06 13:30:00,68.86,68.9,68.8,68.84,9400.0,59.7767,59.8114,59.7246,59.7593,9400.0
2014-01-06 13:40:00,68.85,68.91,68.85,68.89,14000.0,59.768,59.8201,59.768,59.8027,14000.0
2014-01-06 13:50:00,68.9,69.11,68.9,69.06,16800.0,59.8114,59.9937,59.8114,59.9503,16800.0
2014-01-06 14:00:00,69.05,69.05,68.82,68.82,17200.0,59.9416,59.9416,59.7419,59.7419,17200.0
2014-01-06 14:10:00,68.81,68.87,68.74,68.74,10200.0,59.7333,59.7854,59.6725,59.6725,10200.0
2014-01-06 14:20:00,68.76,68.83,68.74,68.75,12100.0,59.6899,59.7506,59.6725,59.6812,12100.0
2014-01-06 14:30:00,68.76,68.81,68.71,68.78,14600.0,59.6899,59.7333,59.6465,59.7072,14600.0
2014-01-06 14:40:00,68.78,68.86,68.71,68.76,17200.0,59.7072,59.7767,59.6465,59.6899,17200.0
2014-01-06 14:50:00,68.78,68.79,68.7,68.75,13500.0,59.7072,59.7159,59.6378,59.6812,13500.0
2014-01-06 15:00:00,68.76,68.76,68.68,68.74,24400.0,59.6899,59.6899,59.6204,59.6725,24400.0
2014-01-06 15:10:00,68.74,68.93,68.74,68.87,32000.0,59.6725,59.8374,59.6725,59.7854,32000.0
2014-01-06 15:20:00,68.87,68.87,68.75,68.83,37300.0,59.7854,59.7854,59.6812,59.7506,37300.0
2014-01-06 15:30:00,68.83,68.83,68.65,68.69,26200.0,59.7506,59.7506,59.5944,59.6291,26200.0
2014-01-06 15:40:00,68.69,68.74,68.63,68.64,45200.0,59.6291,59.6725,59.577,59.5857,45200.0
2014-01-06 15:50:00,68.64,68.67,68.54,68.59,121200.0,59.5857,59.6117,59.4989,59.5423,121200.0
2014-01-07 09:30:00,69.0,70.2,68.78,70.08,84800.0,59.8982,60.9399,59.7072,60.8357,84800.0
2014-01-07 09:40:00,70.08,70.34,69.75,69.9,80500.0,60.8357,61.0614,60.5493,60.6795,80500.0
2014-01-07 09:50:00,69.9,69.93,69.62,69.68,48900.0,60.6795,60.7055,60.4364,60.4885,48900.0
2014-01-07 10:00:00,69.68,69.81,69.58,69.68,29100.0,60.4885,60.6014,60.4017,60.4885,29100.0
2014-01-07 10:10:00,69.63,69.74,69.63,69.67,19400.0,60.4451,60.5406,60.4451,60.4798,19400.0
2014-01-07 10:20:00,69.66,69.83,69.47,69.49,35800.0,60.4711,60.6187,60.3062,60.3236,35800.0
2014-01-07 10:30:00,69.53,69.62,69.48,69.57,14200.0,60.3583,60.4364,60.3149,60.393,14200.0
2014-01-07 10:40:00,69.58,69.66,69.56,69.62,13500.0,60.4017,60.4711,60.3843,60.4364,13500.0
2014-01-07 10:50:00,69.6,69.7,69.54,69.65,55000.0,60.4191,60.5059,60.367,60.4625,55000.0
2014-01-07 11:00:00,69.66,70.13,69.63,70.13,55400.0,60.4711,60.8791,60.4451,60.8791,55400.0
2014-01-07 11:10:00,70.13,70.16,69.94,69.94,62600.0,60.8791,60.9052,60.7142,60.7142,62600.0
2014-01-07 11:20:00,69.93,70.01,69.88,69.95,18600.0,60.7055,60.775,60.6621,60.7229,18600.0
2014-01-07 11:30:00,69.97,69.99,69.91,69.96,20500.0,60.7402,60.7576,60.6882,60.7316,20500.0
2014-01-07 11:40:00,69.98,70.01,69.85,70.0,37100.0,60.7489,60.775,60.6361,60.7663,37100.0
2014-01-07 11:50:00,70.0,70.12,69.98,70.1,50200.0,60.7663,60.8705,60.7489,60.8531,50200.0
2014-01-07 12:00:00,70.11,70.2,70.09,70.15,15500.0,60.8618,60.9399,60.8444,60.8965,15500.0
2014-01-07 12:10:00,70.17,70.19,70.08,70.15,17100.0,60.9139,60.9312,60.8357,60.8965,17100.0
2014-01-07 12:20:00,70.16,70.19,70.13,70.19,15000.0,60.9052,60.9312,60.8791,60.9312,15000.0
2014-01-07 12:30:00,70.2,70.29,70.17,70.17,81300.0,60.9399,61.018,60.9139,60.9139,81300.0
2014-01-07 12:40:00,70.17,70.27,70.17,70.25,16100.0,60.9139,61.0007,60.9139,60.9833,16100.0
2014-01-07 12:50:00,70.24,70.37,70.21,70.37,21700.0,60.9746,61.0875,60.9486,61.0875,21700.0
2014-01-07 13:00:00,70.38,70.42,70.35,70.39,33400.0,61.0962,61.1309,61.0701,61.1048,33400.0
2014-01-07 13:10:00,70.38,70.41,70.33,70.41,25100.0,61.0962,61.1222,61.0528,61.1222,25100.0
2014-01-07 13:20:00,70.42,70.43,70.26,70.27,35900.0,61.1309,61.1396,60.992,61.0007,35900.0
2014-01-07 13:30:00,70.28,70.3,70.22,70.29,27600.0,61.0094,61.0267,60.9573,61.018,27600.0
2014-01-07 13:40:00,70.29,70.29,70.24,70.24,35100.0,61.018,61.018,60.9746,60.9746,35100.0
2014-01-07 13:50:00,70.25,70.27,70.2,70.24,28800.0,60.9833,61.0007,60.9399,60.9746,28800.0
2014-01-07 14:00:00,70.23,70.27,70.18,70.22,52500.0,60.966,61.0007,60.9225,60.9573,52500.0
2014-01-07 14:10:00,70.22,70.29,70.11,70.11,25000.0,60.9573,61.018,60.8618,60.8618,25000.0
2014-01-07 14:20:00,70.11,70.2,70.1,70.15,24000.0,60.8618,60.9399,60.8531,60.8965,24000.0
2014-01-07 14:30:00,70.16,70.22,69.93,69.93,48000.0,60.9052,60.9573,60.7055,60.7055,48000.0
2014-01-07 14:40:00,69.92,69.92,69.67,69.8,35700.0,60.6968,60.6968,60.4798,60.5927,35700.0
2014-01-07 14:50:00,69.78,69.84,69.75,69.79,19700.0,60.5753,60.6274,60.5493,60.584,19700.0
2014-01-07 15:00:00,69.79,70.0,69.79,70.0,23700.0,60.584,60.7663,60.584,60.7663,23700.0
2014-01-07 15:10:00,70.0,70.02,69.97,70.02,39400.0,60.7663,60.7837,60.7402,60.7837,39400.0
2014-01-07 15:20:00,70.02,70.02,69.94,70.0,40300.0,60.7837,60.7837,60.7142,60.7663,40300.0
2014-01-07 15:30:00,69.99,70.03,69.91,70.03,114400.0,60.7576,60.7923,60.6882,60.7923,114400.0
2014-01-07 15:40:00,70.03,70.12,69.93,69.93,70000.0,60.7923,60.8705,60.7055,60.7055,70000.0
2014-01-07 15:50:00,69.93,69.99,69.73,69.89,145200.0,60.7055,60.7576,60.5319,60.6708,145200.0
2014-01-08 09:30:00,74.81,77.32,74.61,77.15,642100.0,64.9418,67.1207,64.7682,66.9731,642100.0
2014-01-08 09:40:00,77.14,78.4,76.47,77.7,652300.0,66.9645,68.0582,66.3828,67.4506,652300.0
2014-01-08 09:50:00,77.68,77.7,76.06,76.1,537100.0,67.4332,67.4506,66.0269,66.0616,537100.0
2014-01-08 10:00:00,76.15,77.0,76.11,76.69,233800.0,66.105,66.8429,66.0703,66.5738,233800.0
2014-01-08 10:10:00,76.69,77.21,76.5,77.15,215800.0,66.5738,67.0252,66.4089,66.9731,215800.0
2014-01-08 10:20:00,77.2,77.51,76.91,77.01,194900.0,67.0165,67.2856,66.7648,66.8516,194900.0
2014-01-08 10:30:00,77.04,77.04,76.13,76.37,277200.0,66.8776,66.8776,66.0877,66.296,277200.0
2014-01-08 10:40:00,76.39,76.44,75.71,75.8,179800.0,66.3134,66.3568,65.7231,65.8012,179800.0
2014-01-08 10:50:00,75.82,75.83,75.22,75.39,368800.0,65.8186,65.8273,65.2977,65.4453,368800.0
2014-01-08 11:00:00,75.38,75.77,75.38,75.77,147000.0,65.4366,65.7752,65.4366,65.7752,147000.0
2014-01-08 11:10:00,75.73,75.76,75.4,75.6,152100.0,65.7404,65.7665,65.454,65.6276,152100.0
2014-01-08 11:20:00,75.57,75.67,75.11,75.36,163000.0,65.6016,65.6884,65.2022,65.4193,163000.0
2014-01-08 11:30:00,75.36,75.75,75.36,75.72,82000.0,65.4193,65.7578,65.4193,65.7318,82000.0
2014-01-08 11:40:00,75.71,76.13,75.68,75.99,96200.0,65.7231,66.0877,65.697,65.9662,96200.0
2014-01-08 11:50:00,75.98,76.01,75.51,75.7,79900.0,65.9575,65.9835,65.5495,65.7144,79900.0
2014-01-08 12:00:00,75.7,75.82,75.6,75.72,42500.0,65.7144,65.8186,65.6276,65.7318,42500.0
2014-01-08 12:10:00,75.75,75.82,75.6,75.75,62000.0,65.7578,65.8186,65.6276,65.7578,62000.0
2014-01-08 12:20:00,75.75,75.91,75.7,75.72,57100.0,65.7578,65.8967,65.7144,65.7318,57100.0
2014-01-08 12:30:00,75.71,75.79,75.7,75.7,53600.0,65.7231,65.7925,65.7144,65.7144,53600.0
2014-01-08 12:40:00,75.71,76.1,75.32,76.02,117600.0,65.7231,66.0616,65.3845,65.9922,117600.0
2014-01-08 12:50:00,76.05,76.05,75.37,75.67,114100.0,66.0182,66.0182,65.4279,65.6884,114100.0
2014-01-08 13:00:00,75.64,75.73,75.54,75.64,52100.0,65.6623,65.7404,65.5755,65.6623,52100.0
2014-01-08 13:10:00,75.65,75.7,75.55,75.61,41100.0,65.671,65.7144,65.5842,65.6363,41100.0
2014-01-08 13:20:00,75.63,75.63,75.07,75.31,100200.0,65.6536,65.6536,65.1675,65.3758,100200.0
2014-01-08 13:30:00,75.27,75.45,75.0,75.03,66200.0,65.3411,65.4974,65.1067,65.1328,66200.0
2014-01-08 13:40:00,75.06,75.4,75.05,75.33,40400.0,65.1588,65.454,65.1501,65.3932,40400.0
2014-01-08 13:50:00,75.32,75.38,75.0,75.18,46700.0,65.3845,65.4366,65.1067,65.263,46700.0
2014-01-08 14:00:00,75.18,76.09,75.07,75.77,225200.0,65.263,66.053,65.1675,65.7752,225200.0
2014-01-08 14:10:00,75.76,75.91,75.45,75.5,109600.0,65.7665,65.8967,65.4974,65.5408,109600.0
2014-01-08 14:20:00,75.38,76.0,75.31,75.73,79800.0,65.4366,65.9748,65.3758,65.7404,79800.0
2014-01-08 14:30:00,75.73,76.19,75.61,76.03,65400.0,65.7404,66.1398,65.6363,66.0009,65400.0
2014-01-08 14:40:00,76.02,76.12,75.93,75.97,528800.0,65.9922,66.079,65.9141,65.9488,528800.0
2014-01-08 14:50:00,75.97,76.8,75.96,76.63,345400.0,65.9488,66.6693,65.9401,66.5217,345400.0
2014-01-08 15:00:00,76.54,76.9,76.4,76.68,268900.0,66.4436,66.7561,66.3221,66.5651,268900.0
2014-01-08 15:10:00,76.68,76.69,76.04,76.13,240800.0,66.5651,66.5738,66.0096,66.0877,240800.0
2014-01-08 15:20:00,76.13,76.13,75.95,76.03,242000.0,66.0877,66.0877,65.9314,66.0009,242000.0
2014-01-08 15:30:00,76.04,76.5,76.02,76.07,177000.0,66.0096,66.4089,65.9922,66.0356,177000.0
2014-01-08 15:40:00,76.07,76.77,76.01,76.73,204500.0,66.0356,66.6433,65.9835,66.6085,204500.0
2014-01-08 15:50:00,76.72,76.85,76.39,76.61,385200.0,66.5999,66.7127,66.3134,66.5044,385200.0
2014-01-09 09:30:00,76.95,77.98,76.8,77.56,260900.0,66.7995,67.6936,66.6693,67.3291,260900.0
2014-01-09 09:40:00,77.55,77.86,77.27,77.45,162500.0,67.3204,67.5895,67.0773,67.2336,162500.0
2014-01-09 09:50:00,77.43,77.53,77.04,77.11,116300.0,67.2162,67.303,66.8776,66.9384,116300.0
2014-01-09 10:00:00,77.14,77.38,77.11,77.31,198200.0,66.9645,67.1728,66.9384,67.112,198200.0
2014-01-09 10:10:00,77.3,77.4,77.27,77.35,90600.0,67.1033,67.1902,67.0773,67.1468,90600.0
2014-01-09 10:20:00,77.35,77.44,77.08,77.15,77400.0,67.1468,67.2249,66.9124,66.9731,77400.0
2014-01-09 10:30:00,77.14,77.26,76.89,76.98,102400.0,66.9645,67.0686,66.7474,66.8256,102400.0
2014-01-09 10:40:00,76.95,77.08,76.71,76.8,74900.0,66.7995,66.9124,66.5912,66.6693,74900.0
2014-01-09 10:50:00,76.81,77.22,76.62,77.2,47300.0,66.678,67.0339,66.513,67.0165,47300.0
2014-01-09 11:00:00,77.16,77.16,76.65,76.65,38800.0,66.9818,66.9818,66.5391,66.5391,38800.0
2014-01-09 11:10:00,76.67,77.2,76.64,76.99,65400.0,66.5565,67.0165,66.5304,66.8342,65400.0
2014-01-09 11:20:00,76.96,77.24,76.96,77.07,32700.0,66.8082,67.0513,66.8082,66.9037,32700.0
2014-01-09 11:30:00,77.07,77.28,77.04,77.28,24500.0,66.9037,67.086,66.8776,67.086,24500.0
2014-01-09 11:40:00,77.29,77.36,77.24,77.32,24600.0,67.0947,67.1554,67.0513,67.1207,24600.0
2014-01-09 11:50:00,77.32,77.61,77.28,77.54,34500.0,67.1207,67.3725,67.086,67.3117,34500.0
2014-01-09 12:00:00,77.53,78.06,77.53,77.98,67400.0,67.303,67.7631,67.303,67.6936,67400.0
2014-01-09 12:10:00,77.97,77.97,77.6,77.82,74800.0,67.685,67.685,67.3638,67.5548,74800.0
2014-01-09 12:20:00,77.8,77.85,77.67,77.74,36400.0,67.5374,67.5808,67.4245,67.4853,36400.0
2014-01-09 12:30:00,77.75,77.85,77.73,77.82,21500.0,67.494,67.5808,67.4766,67.5548,21500.0
2014-01-09 12:40:00,77.79,77.82,77.66,77.74,29000.0,67.5287,67.5548,67.4159,67.4853,29000.0
2014-01-09 12:50:00,77.73,77.73,77.59,77.62,29600.0,67.4766,67.4766,67.3551,67.3811,29600.0
2014-01-09 13:00:00,77.64,77.73,77.42,77.43,32000.0,67.3985,67.4766,67.2075,67.2162,32000.0
2014-01-09 13:10:00,77.43,77.47,77.38,77.43,17000.0,67.2162,67.2509,67.1728,67.2162,17000.0
2014-01-09 13:20:00,77.44,77.48,77.36,77.39,39400.0,67.2249,67.2596,67.1554,67.1815,39400.0
2014-01-09 13:30:00,77.37,77.37,77.18,77.19,22200.0,67.1641,67.1641,66.9992,67.0079,22200.0
2014-01-09 13:40:00,77.19,77.22,77.05,77.13,24100.0,67.0079,67.0339,66.8863,66.9558,24100.0
2014-01-09 13:50:00,77.14,77.2,77.08,77.16,33100.0,66.9645,67.0165,66.9124,66.9818,33100.0
2014-01-09 14:00:00,77.18,77.19,76.97,76.98,36300.0,66.9992,67.0079,66.8169,66.8256,36300.0
2014-01-09 14:10:00,76.97,77.24,76.97,77.22,24400.0,66.8169,67.0513,66.8169,67.0339,24400.0
2014-01-09 14:20:00,77.21,77.34,77.21,77.34,15300.0,67.0252,67.1381,67.0252,67.1381,15300.0
2014-01-09 14:30:00,77.34,77.35,77.13,77.15,23100.0,67.1381,67.1468,66.9558,66.9731,23100.0
2014-01-09 14:40:00,77.14,77.33,77.13,77.33,26900.0,66.9645,67.1294,66.9558,67.1294,26900.0
2014-01-09 14:50:00,77.33,77.43,77.32,77.33,26200.0,67.1294,67.2162,67.1207,67.1294,26200.0
2014-01-09 15:00:00,77.33,77.45,77.28,77.4,38800.0,67.1294,67.2336,67.086,67.1902,38800.0
2014-01-09 15:10:00,77.4,77.52,77.39,77.45,83900.0,67.1902,67.2943,67.1815,67.2336,83900.0
2014-01-09 15:20:00,77.45,77.56,77.4,77.46,55700.0,67.2336,67.3291,67.1902,67.2422,55700.0
2014-01-09 15:30:00,77.46,77.52,77.43,77.45,65100.0,67.2422,67.2943,67.2162,67.2336,65100.0
2014-01-09 15:40:00,77.45,77.5,77.4,77.4,95300.0,67.2336,67.277,67.1902,67.1902,95300.0
2014-01-09 15:50:00,77.4,77.51,77.31,77.38,156100.0,67.1902,67.2856,67.112,67.1728,156100.0
2014-01-10 09:30:00,77.6,78.07,77.55,77.7,59000.0,67.3638,67.7718,67.3204,67.4506,59000.0
2014-01-10 09:40:00,77.64,77.86,77.28,77.28,19800.0,67.3985,67.5895,67.086,67.086,19800.0
2014-01-10 09:50:00,77.3,77.43,77.14,77.15,27700.0,67.1033,67.2162,66.9645,66.9731,27700.0
2014-01-10 10:00:00,77.17,77.26,76.93,76.93,34100.0,66.9905,67.0686,66.7822,66.7822,34100.0
2014-01-10 10:10:00,76.97,77.24,76.94,77.2,27400.0,66.8169,67.0513,66.7908,67.0165,27400.0
2014-01-10 10:20:00,77.17,77.31,77.03,77.26,37100.0,66.9905,67.112,66.869,67.0686,37100.0
2014-01-10 10:30:00,77.26,77.62,77.25,77.6,44800.0,67.0686,67.3811,67.0599,67.3638,44800.0
2014-01-10 10:40:00,77.58,78.04,77.55,77.93,70800.0,67.3464,67.7457,67.3204,67.6502,70800.0
2014-01-10 10:50:00,77.95,77.98,77.81,77.84,46800.0,67.6676,67.6936,67.5461,67.5721,46800.0
2014-01-10 11:00:00,77.86,78.0,77.76,77.95,39200.0,67.5895,67.711,67.5027,67.6676,39200.0
2014-01-10 11:10:00,77.93,78.04,77.93,77.98,29300.0,67.6502,67.7457,67.6502,67.6936,29300.0
2014-01-10 11:20:00,77.99,78.03,77.94,77.98,41500.0,67.7023,67.7371,67.6589,67.6936,41500.0
2014-01-10 11:30:00,77.98,78.15,77.91,78.06,59500.0,67.6936,67.8412,67.6329,67.7631,59500.0
2014-01-10 11:40:00,78.07,78.25,78.01,78.2,27300.0,67.7718,67.928,67.7197,67.8846,27300.0
2014-01-10 11:50:00,78.18,78.37,78.14,78.36,30900.0,67.8673,68.0322,67.8325,68.0235,30900.0
2014-01-10 12:00:00,78.33,78.48,78.26,78.41,72800.0,67.9975,68.1277,67.9367,68.0669,72800.0
2014-01-10 12:10:00,78.42,78.58,78.4,78.5,42100.0,68.0756,68.2145,68.0582,68.1451,42100.0
2014-01-10 12:20:00,78.49,78.55,78.35,78.42,68500.0,68.1364,68.1885,68.0148,68.0756,68500.0
2014-01-10 12:30:00,78.45,78.65,78.45,78.58,33600.0,68.1017,68.2753,68.1017,68.2145,33600.0
2014-01-10 12:40:00,78.56,78.84,78.51,78.78,45100.0,68.1971,68.4402,68.1537,68.3881,45100.0
2014-01-10 12:50:00,78.78,78.86,78.64,78.83,49200.0,68.3881,68.4576,68.2666,68.4315,49200.0
2014-01-10 13:00:00,78.82,78.98,78.59,78.96,66100.0,68.4228,68.5617,68.2232,68.5444,66100.0
2014-01-10 13:10:00,78.97,79.08,78.84,78.87,78900.0,68.5531,68.6485,68.4402,68.4662,78900.0
2014-01-10 13:20:00,78.87,79.0,78.74,78.95,71100.0,68.4662,68.5791,68.3534,68.5357,71100.0
2014-01-10 13:30:00,78.96,79.01,78.92,78.93,39900.0,68.5444,68.5878,68.5097,68.5183,39900.0
2014-01-10 13:40:00,78.92,79.02,78.87,79.01,31500.0,68.5097,68.5965,68.4662,68.5878,31500.0
2014-01-10 13:50:00,79.02,79.25,79.02,79.04,64500.0,68.5965,68.7961,68.5965,68.6138,64500.0
2014-01-10 14:00:00,79.05,79.15,78.73,79.03,181100.0,68.6225,68.7093,68.3447,68.6051,181100.0
2014-01-10 14:10:00,79.09,79.41,79.02,79.4,48300.0,68.6572,68.935,68.5965,68.9263,48300.0
2014-01-10 14:20:00,79.4,79.54,79.36,79.48,90100.0,68.9263,69.0479,68.8916,68.9958,90100.0
2014-01-10 14:30:00,79.51,79.63,79.5,79.62,81400.0,69.0218,69.126,69.0131,69.1173,81400.0
2014-01-10 14:40:00,79.61,79.85,79.58,79.84,111200.0,69.1086,69.317,69.0826,69.3083,111200.0
2014-01-10 14:50:00,79.84,80.08,79.82,79.96,188900.0,69.3083,69.5166,69.2909,69.4125,188900.0
2014-01-10 15:00:00,79.96,80.05,79.92,79.98,176100.0,69.4125,69.4906,69.3777,69.4298,176100.0
2014-01-10 15:10:00,79.98,79.99,79.75,79.75,99200.0,69.4298,69.4385,69.2302,69.2302,99200.0
2014-01-10 15:20:00,79.75,79.94,79.71,79.93,118700.0,69.2302,69.3951,69.1954,69.3864,118700.0
2014-01-10 15:30:00,79.94,79.99,79.75,79.89,167900.0,69.3951,69.4385,69.2302,69.3517,167900.0
2014-01-10 15:40:00,79.89,80.0,79.85,79.95,167300.0,69.3517,69.4472,69.317,69.4038,167300.0
2014-01-10 15:50:00,79.95,80.13,79.93,80.06,219100.0,69.4038,69.56,69.3864,69.4993,219100.0
2014-01-13 09:30:00,80.19,80.74,79.98,80.43,65500.0,69.6121,70.0896,69.4298,69.8205,65500.0
2014-01-13 09:40:00,80.43,80.72,80.41,80.62,34300.0,69.8205,70.0722,69.8031,69.9854,34300.0
2014-01-13 09:50:00,80.59,80.74,80.45,80.63,36600.0,69.9594,70.0896,69.8378,69.9941,36600.0
2014-01-13 10:00:00,80.64,80.95,80.58,80.87,36200.0,70.0028,70.2719,69.9507,70.2024,36200.0
2014-01-13 10:10:00,80.86,81.18,80.57,80.61,60700.0,70.1937,70.4715,69.942,69.9767,60700.0
2014-01-13 10:20:00,80.61,81.44,80.61,81.31,73700.0,69.9767,70.6972,69.9767,70.5844,73700.0
2014-01-13 10:30:00,81.34,81.51,81.31,81.46,32400.0,70.6104,70.758,70.5844,70.7146,32400.0
2014-01-13 10:40:00,81.47,81.47,81.0,81.02,37300.0,70.7233,70.7233,70.3153,70.3326,37300.0
2014-01-13 10:50:00,81.04,81.05,80.8,80.83,47800.0,70.35,70.3587,70.1417,70.1677,47800.0
2014-01-13 11:00:00,80.84,80.86,80.59,80.73,27700.0,70.1764,70.1937,69.9594,70.0809,27700.0
2014-01-13 11:10:00,80.73,80.91,80.72,80.9,23000.0,70.0809,70.2372,70.0722,70.2285,23000.0
2014-01-13 11:20:00,80.9,80.94,80.77,80.87,35400.0,70.2285,70.2632,70.1156,70.2024,35400.0
2014-01-13 11:30:00,80.87,80.98,80.65,80.74,26100.0,70.2024,70.2979,70.0114,70.0896,26100.0
2014-01-13 11:40:00,80.76,80.85,80.66,80.66,19000.0,70.1069,70.1851,70.0201,70.0201,19000.0
2014-01-13 11:50:00,80.67,80.67,80.31,80.35,33700.0,70.0288,70.0288,69.7163,69.751,33700.0
2014-01-13 12:00:00,80.34,80.49,80.21,80.28,34700.0,69.7423,69.8726,69.6295,69.6903,34700.0
2014-01-13 12:10:00,80.26,80.26,80.19,80.2,11700.0,69.6729,69.6729,69.6121,69.6208,11700.0
2014-01-13 12:20:00,80.2,80.3,80.08,80.16,24700.0,69.6208,69.7076,69.5166,69.5861,24700.0
2014-01-13 12:30:00,80.16,80.37,80.16,80.27,21400.0,69.5861,69.7684,69.5861,69.6816,21400.0
2014-01-13 12:40:00,80.3,80.36,80.19,80.31,19600.0,69.7076,69.7597,69.6121,69.7163,19600.0
2014-01-13 12:50:00,80.32,80.32,80.15,80.23,14800.0,69.725,69.725,69.5774,69.6469,14800.0
2014-01-13 13:00:00,80.2,80.4,80.1,80.37,28900.0,69.6208,69.7944,69.534,69.7684,28900.0
2014-01-13 13:10:00,80.35,80.35,80.11,80.2,25800.0,69.751,69.751,69.5427,69.6208,25800.0
2014-01-13 13:20:00,80.19,80.26,80.07,80.1,40100.0,69.6121,69.6729,69.508,69.534,40100.0
2014-01-13 13:30:00,80.1,80.11,80.01,80.01,22500.0,69.534,69.5427,69.4559,69.4559,22500.0
2014-01-13 13:40:00,80.01,80.03,79.8,79.9,65200.0,69.4559,69.4732,69.2736,69.3604,65200.0
2014-01-13 13:50:00,79.89,80.11,79.89,80.05,29300.0,69.3517,69.5427,69.3517,69.4906,29300.0
2014-01-13 14:00:00,80.05,80.05,79.97,79.99,18000.0,69.4906,69.4906,69.4211,69.4385,18000.0
2014-01-13 14:10:00,79.99,80.04,79.94,79.97,18800.0,69.4385,69.4819,69.3951,69.4211,18800.0
2014-01-13 14:20:00,79.98,80.06,79.87,80.0,28100.0,69.4298,69.4993,69.3343,69.4472,28100.0
2014-01-13 14:30:00,79.99,80.1,79.99,80.04,35100.0,69.4385,69.534,69.4385,69.4819,35100.0
2014-01-13 14:40:00,80.03,80.14,80.03,80.1,48000.0,69.4732,69.5687,69.4732,69.534,48000.0
2014-01-13 14:50:00,80.1,80.14,80.02,80.06,79800.0,69.534,69.5687,69.4646,69.4993,79800.0
2014-01-13 15:00:00,80.07,80.1,79.93,80.06,82900.0,69.508,69.534,69.3864,69.4993,82900.0
2014-01-13 15:10:00,80.06,80.08,79.89,79.93,70900.0,69.4993,69.5166,69.3517,69.3864,70900.0
2014-01-13 15:20:00,79.94,80.08,79.93,80.01,58100.0,69.3951,69.5166,69.3864,69.4559,58100.0
2014-01-13 15:30:00,80.01,80.06,79.83,80.01,94500.0,69.4559,69.4993,69.2996,69.4559,94500.0
2014-01-13 15:40:00,80.0,80.01,79.88,79.88,131100.0,69.4472,69.4559,69.343,69.343,131100.0
2014-01-13 15:50:00,79.88,80.12,79.84,80.05,185700.0,69.343,69.5514,69.3083,69.4906,185700.0
2014-01-14 09:30:00,80.45,80.62,80.12,80.18,28000.0,69.8378,69.9854,69.5514,69.6034,28000.0
2014-01-14 09:40:00,80.16,80.5,80.16,80.49,23400.0,69.5861,69.8812,69.5861,69.8726,23400.0
2014-01-14 09:50:00,80.49,80.5,80.0,80.13,50500.0,69.8726,69.8812,69.4472,69.56,50500.0
2014-01-14 10:00:00,80.23,80.3,80.09,80.17,43400.0,69.6469,69.7076,69.5253,69.5948,43400.0
2014-01-14 10:10:00,80.16,80.27,80.11,80.26,27800.0,69.5861,69.6816,69.5427,69.6729,27800.0
2014-01-14 10:20:00,80.26,80.34,80.2,80.31,44400.0,69.6729,69.7423,69.6208,69.7163,44400.0
2014-01-14 10:30:00,80.32,80.37,80.28,80.28,19500.0,69.725,69.7684,69.6903,69.6903,19500.0
2014-01-14 10:40:00,80.28,80.33,80.23,80.24,23200.0,69.6903,69.7337,69.6469,69.6555,23200.0
2014-01-14 10:50:00,80.22,80.42,80.19,80.42,31800.0,69.6382,69.8118,69.6121,69.8118,31800.0
2014-01-14 11:00:00,80.42,80.95,80.38,80.73,58000.0,69.8118,70.2719,69.7771,70.0809,58000.0
2014-01-14 11:10:00,80.72,80.74,80.54,80.74,25100.0,70.0722,70.0896,69.916,70.0896,25100.0
2014-01-14 11:20:00,80.76,81.11,80.73,81.03,29700.0,70.1069,70.4108,70.0809,70.3413,29700.0
2014-01-14 11:30:00,81.05,81.09,80.89,80.99,33200.0,70.3587,70.3934,70.2198,70.3066,33200.0
2014-01-14 11:40:00,81.01,81.21,80.98,81.19,26600.0,70.324,70.4976,70.2979,70.4802,26600.0
2014-01-14 11:50:00,81.2,81.2,81.0,81.07,21400.0,70.4889,70.4889,70.3153,70.376,21400.0
2014-01-14 12:00:00,81.08,81.08,80.79,80.79,14500.0,70.3847,70.3847,70.133,70.133,14500.0
2014-01-14 12:10:00,80.8,81.2,80.79,81.14,21100.0,70.1417,70.4889,70.133,70.4368,21100.0
2014-01-14 12:20:00,81.12,81.26,81.07,81.26,21100.0,70.4195,70.541,70.376,70.541,21100.0
2014-01-14 12:30:00,81.26,81.44,81.2,81.44,20600.0,70.541,70.6972,70.4889,70.6972,20600.0
2014-01-14 12:40:00,81.44,81.56,81.41,81.53,38800.0,70.6972,70.8014,70.6712,70.7754,38800.0
2014-01-14 12:50:00,81.51,81.51,81.31,81.37,25900.0,70.758,70.758,70.5844,70.6365,25900.0
2014-01-14 13:00:00,81.35,81.48,81.34,81.35,15900.0,70.6191,70.732,70.6104,70.6191,15900.0
2014-01-14 13:10:00,81.34,81.45,81.33,81.4,71200.0,70.6104,70.7059,70.6018,70.6625,71200.0
2014-01-14 13:20:00,81.4,81.42,81.26,81.37,19300.0,70.6625,70.6799,70.541,70.6365,19300.0
2014-01-14 13:30:00,81.37,81.45,81.27,81.43,23200.0,70.6365,70.7059,70.5497,70.6886,23200.0
2014-01-14 13:40:00,81.45,81.45,81.22,81.22,13900.0,70.7059,70.7059,70.5063,70.5063,13900.0
2014-01-14 13:50:00,81.2,81.34,81.16,81.24,17300.0,70.4889,70.6104,70.4542,70.5236,17300.0
2014-01-14 14:00:00,81.23,81.28,81.14,81.19,22100.0,70.5149,70.5583,70.4368,70.4802,22100.0
2014-01-14 14:10:00,81.17,81.19,81.07,81.12,16400.0,70.4629,70.4802,70.376,70.4195,16400.0
2014-01-14 14:20:00,81.11,81.2,81.08,81.16,19500.0,70.4108,70.4889,70.3847,70.4542,19500.0
2014-01-14 14:30:00,81.17,81.29,81.08,81.11,37600.0,70.4629,70.567,70.3847,70.4108,37600.0
2014-01-14 14:40:00,81.1,81.13,81.01,81.02,30100.0,70.4021,70.4281,70.324,70.3326,30100.0
2014-01-14 14:50:00,81.02,81.11,81.0,81.01,40200.0,70.3326,70.4108,70.3153,70.324,40200.0
2014-01-14 15:00:00,81.0,81.0,80.89,80.93,22700.0,70.3153,70.3153,70.2198,70.2545,22700.0
2014-01-14 15:10:00,80.91,81.1,80.91,81.1,34800.0,70.2372,70.4021,70.2372,70.4021,34800.0
2014-01-14 15:20:00,81.11,81.12,81.02,81.1,41800.0,70.4108,70.4195,70.3326,70.4021,41800.0
2014-01-14 15:30:00,81.12,81.14,81.02,81.04,60800.0,70.4195,70.4368,70.3326,70.35,60800.0
2014-01-14 15:40:00,81.04,81.05,80.89,80.92,58300.0,70.35,70.3587,70.2198,70.2458,58300.0
2014-01-14 15:50:00,80.91,80.94,80.81,80.89,140800.0,70.2372,70.2632,70.1503,70.2198,140800.0
2014-01-15 09:30:00,80.99,81.12,80.43,80.53,31400.0,70.3066,70.4195,69.8205,69.9073,31400.0
2014-01-15 09:40:00,80.55,80.61,80.1,80.42,32200.0,69.9246,69.9767,69.534,69.8118,32200.0
2014-01-15 09:50:00,80.42,80.55,80.25,80.51,15800.0,69.8118,69.9246,69.6642,69.8899,15800.0
2014-01-15 10:00:00,80.48,81.04,80.48,80.82,22000.0,69.8639,70.35,69.8639,70.159,22000.0
2014-01-15 10:10:00,80.82,80.94,80.75,80.76,40000.0,70.159,70.2632,70.0983,70.1069,40000.0
2014-01-15 10:20:00,80.78,80.78,80.65,80.77,7000.0,70.1243,70.1243,70.0114,70.1156,7000.0
2014-01-15 10:30:00,80.8,80.91,80.69,80.81,57100.0,70.1417,70.2372,70.0462,70.1503,57100.0
2014-01-15 10:40:00,80.81,80.94,80.8,80.94,12900.0,70.1503,70.2632,70.1417,70.2632,12900.0
2014-01-15 10:50:00,80.97,81.12,80.96,81.1,14500.0,70.2892,70.4195,70.2806,70.4021,14500.0
2014-01-15 11:00:00,81.1,81.25,81.08,81.17,14300.0,70.4021,70.5323,70.3847,70.4629,14300.0
2014-01-15 11:10:00,81.2,81.22,81.12,81.2,25100.0,70.4889,70.5063,70.4195,70.4889,25100.0
2014-01-15 11:20:00,81.2,81.2,80.97,81.09,17100.0,70.4889,70.4889,70.2892,70.3934,17100.0
2014-01-15 11:30:00,81.08,81.16,81.0,81.01,20100.0,70.3847,70.4542,70.3153,70.324,20100.0
2014-01-15 11:40:00,81.02,81.2,80.97,81.1,15300.0,70.3326,70.4889,70.2892,70.4021,15300.0
2014-01-15 11:50:00,81.09,81.12,80.97,81.03,20700.0,70.3934,70.4195,70.2892,70.3413,20700.0
2014-01-15 12:00:00,81.01,81.12,81.01,81.03,12300.0,70.324,70.4195,70.324,70.3413,12300.0
2014-01-15 12:10:00,81.05,81.08,80.97,81.01,12000.0,70.3587,70.3847,70.2892,70.324,12000.0
2014-01-15 12:20:00,81.01,81.11,81.01,81.03,6000.0,70.324,70.4108,70.324,70.3413,6000.0
2014-01-15 12:30:00,81.03,81.11,81.0,81.03,12800.0,70.3413,70.4108,70.3153,70.3413,12800.0
2014-01-15 12:40:00,81.04,81.1,80.97,81.0,8800.0,70.35,70.4021,70.2892,70.3153,8800.0
2014-01-15 12:50:00,81.05,81.08,80.87,80.87,39700.0,70.3587,70.3847,70.2024,70.2024,39700.0
2014-01-15 13:00:00,80.89,80.89,80.78,80.78,9900.0,70.2198,70.2198,70.1243,70.1243,9900.0
2014-01-15 13:10:00,80.78,80.78,80.69,80.72,6100.0,70.1243,70.1243,70.0462,70.0722,6100.0
2014-01-15 13:20:00,80.72,80.72,80.55,80.56,6200.0,70.0722,70.0722,69.9246,69.9333,6200.0
2014-01-15 13:30:00,80.56,80.67,80.56,80.66,13400.0,69.9333,70.0288,69.9333,70.0201,13400.0
2014-01-15 13:40:00,80.66,80.66,80.48,80.48,15100.0,70.0201,70.0201,69.8639,69.8639,15100.0
2014-01-15 13:50:00,80.47,80.59,80.47,80.54,8600.0,69.8552,69.9594,69.8552,69.916,8600.0
2014-01-15 14:00:00,80.52,80.64,80.51,80.63,13600.0,69.8986,70.0028,69.8899,69.9941,13600.0
2014-01-15 14:10:00,80.62,80.63,80.47,80.49,25500.0,69.9854,69.9941,69.8552,69.8726,25500.0
2014-01-15 14:20:00,80.5,80.73,80.45,80.73,43700.0,69.8812,70.0809,69.8378,70.0809,43700.0
2014-01-15 14:30:00,80.75,80.9,80.71,80.88,11800.0,70.0983,70.2285,70.0635,70.2111,11800.0
2014-01-15 14:40:00,80.9,80.96,80.82,80.96,8900.0,70.2285,70.2806,70.159,70.2806,8900.0
2014-01-15 14:50:00,80.96,80.99,80.89,80.93,9000.0,70.2806,70.3066,70.2198,70.2545,9000.0
2014-01-15 15:00:00,80.93,81.01,80.93,80.95,9500.0,70.2545,70.324,70.2545,70.2719,9500.0
2014-01-15 15:10:00,80.94,80.94,80.66,80.75,56700.0,70.2632,70.2632,70.0201,70.0983,56700.0
2014-01-15 15:20:00,80.75,80.79,80.63,80.68,23000.0,70.0983,70.133,69.9941,70.0375,23000.0
2014-01-15 15:30:00,80.68,80.71,80.59,80.71,24800.0,70.0375,70.0635,69.9594,70.0635,24800.0
2014-01-15 15:40:00,80.71,80.72,80.63,80.72,41000.0,70.0635,70.0722,69.9941,70.0722,41000.0
2014-01-15 15:50:00,80.71,80.79,80.68,80.77,60900.0,70.0635,70.133,70.0375,70.1156,60900.0
2014-01-16 09:30:00,80.61,80.83,80.18,80.45,28500.0,69.9767,70.1677,69.6034,69.8378,28500.0
2014-01-16 09:40:00,80.44,80.87,80.43,80.84,10100.0,69.8292,70.2024,69.8205,70.1764,10100.0
2014-01-16 09:50:00,80.77,80.94,80.73,80.92,27300.0,70.1156,70.2632,70.0809,70.2458,27300.0
2014-01-16 10:00:00,80.98,81.05,80.8,80.91,13400.0,70.2979,70.3587,70.1417,70.2372,13400.0
2014-01-16 10:10:00,80.89,80.89,80.8,80.82,9400.0,70.2198,70.2198,70.1417,70.159,9400.0
2014-01-16 10:20:00,80.81,80.84,80.64,80.65,21200.0,70.1503,70.1764,70.0028,70.0114,21200.0
2014-01-16 10:30:00,80.68,80.73,80.41,80.48,17700.0,70.0375,70.0809,69.8031,69.8639,17700.0
2014-01-16 10:40:00,80.47,80.52,80.36,80.46,23900.0,69.8552,69.8986,69.7597,69.8465,23900.0
2014-01-16 10:50:00,80.47,80.49,80.29,80.42,7200.0,69.8552,69.8726,69.6989,69.8118,7200.0
2014-01-16 11:00:00,80.37,80.54,80.36,80.54,16700.0,69.7684,69.916,69.7597,69.916,16700.0
2014-01-16 11:10:00,80.54,80.61,80.37,80.37,14500.0,69.916,69.9767,69.7684,69.7684,14500.0
2014-01-16 11:20:00,80.36,80.38,80.29,80.38,12500.0,69.7597,69.7771,69.6989,69.7771,12500.0
2014-01-16 11:30:00,80.38,80.54,80.38,80.54,10700.0,69.7771,69.916,69.7771,69.916,10700.0
2014-01-16 11:40:00,80.57,80.71,80.54,80.69,7200.0,69.942,70.0635,69.916,70.0462,7200.0
2014-01-16 11:50:00,80.69,80.7,80.55,80.65,6300.0,70.0462,70.0549,69.9246,70.0114,6300.0
2014-01-16 12:00:00,80.66,80.71,80.62,80.62,7900.0,70.0201,70.0635,69.9854,69.9854,7900.0
2014-01-16 12:10:00,80.59,80.64,80.56,80.64,4400.0,69.9594,70.0028,69.9333,70.0028,4400.0
2014-01-16 12:20:00,80.64,80.74,80.64,80.71,5500.0,70.0028,70.0896,70.0028,70.0635,5500.0
2014-01-16 12:30:00,80.75,80.75,80.68,80.68,7700.0,70.0983,70.0983,70.0375,70.0375,7700.0
2014-01-16 12:40:00,80.66,80.75,80.64,80.69,10300.0,70.0201,70.0983,70.0028,70.0462,10300.0
2014-01-16 12:50:00,80.68,80.75,80.67,80.74,4800.0,70.0375,70.0983,70.0288,70.0896,4800.0
2014-01-16 13:00:00,80.73,80.75,80.71,80.73,3000.0,70.0809,70.0983,70.0635,70.0809,3000.0
2014-01-16 13:10:00,80.75,80.76,80.65,80.74,12000.0,70.0983,70.1069,70.0114,70.0896,12000.0
2014-01-16 13:20:00,80.73,80.77,80.65,80.66,19900.0,70.0809,70.1156,70.0114,70.0201,19900.0
2014-01-16 13:30:00,80.65,80.65,80.45,80.49,11200.0,70.0114,70.0114,69.8378,69.8726,11200.0
2014-01-16 13:40:00,80.47,80.51,80.38,80.47,8700.0,69.8552,69.8899,69.7771,69.8552,8700.0
2014-01-16 13:50:00,80.47,80.52,80.37,80.43,10500.0,69.8552,69.8986,69.7684,69.8205,10500.0
2014-01-16 14:00:00,80.44,80.56,80.36,80.4,20900.0,69.8292,69.9333,69.7597,69.7944,20900.0
2014-01-16 14:10:00,80.41,80.46,80.36,80.36,9700.0,69.8031,69.8465,69.7597,69.7597,9700.0
2014-01-16 14:20:00,80.36,80.38,80.29,80.37,15900.0,69.7597,69.7771,69.6989,69.7684,15900.0
2014-01-16 14:30:00,80.37,80.53,80.35,80.53,15500.0,69.7684,69.9073,69.751,69.9073,15500.0
2014-01-16 14:40:00,80.53,80.6,80.49,80.56,15700.0,69.9073,69.968,69.8726,69.9333,15700.0
2014-01-16 14:50:00,80.59,80.59,80.32,80.33,13500.0,69.9594,69.9594,69.725,69.7337,13500.0
2014-01-16 15:00:00,80.32,80.44,80.26,80.44,21500.0,69.725,69.8292,69.6729,69.8292,21500.0
2014-01-16 15:10:00,80.44,80.58,80.44,80.47,17600.0,69.8292,69.9507,69.8292,69.8552,17600.0
2014-01-16 15:20:00,80.48,80.58,80.47,80.55,27900.0,69.8639,69.9507,69.8552,69.9246,27900.0
2014-01-16 15:30:00,80.53,80.58,80.47,80.57,18800.0,69.9073,69.9507,69.8552,69.942,18800.0
2014-01-16 15:40:00,80.56,80.62,80.46,80.48,46600.0,69.9333,69.9854,69.8465,69.8639,46600.0
2014-01-16 15:50:00,80.49,80.55,80.4,80.45,116800.0,69.8726,69.9246,69.7944,69.8378,116800.0
2014-01-17 09:30:00,80.48,80.64,80.45,80.48,111000.0,69.8639,70.0028,69.8378,69.8639,111000.0
2014-01-17 09:40:00,80.5,80.54,79.76,79.78,34900.0,69.8812,69.916,69.2388,69.2562,34900.0
2014-01-17 09:50:00,79.83,80.05,79.82,79.98,73600.0,69.2996,69.4906,69.2909,69.4298,73600.0
2014-01-17 10:00:00,79.98,79.98,79.61,79.8,57300.0,69.4298,69.4298,69.1086,69.2736,57300.0
2014-01-17 10:10:00,79.77,80.06,79.77,79.95,114800.0,69.2475,69.4993,69.2475,69.4038,114800.0
2014-01-17 10:20:00,79.96,79.97,79.54,79.54,134400.0,69.4125,69.4211,69.0479,69.0479,134400.0
2014-01-17 10:30:00,79.53,79.67,79.52,79.65,25300.0,69.0392,69.1607,69.0305,69.1434,25300.0
2014-01-17 10:40:00,79.65,79.67,79.51,79.56,30700.0,69.1434,69.1607,69.0218,69.0652,30700.0
2014-01-17 10:50:00,79.55,79.67,79.55,79.58,21400.0,69.0566,69.1607,69.0566,69.0826,21400.0
2014-01-17 11:00:00,79.58,79.65,79.54,79.55,28800.0,69.0826,69.1434,69.0479,69.0566,28800.0
2014-01-17 11:10:00,79.55,79.71,79.55,79.64,29900.0,69.0566,69.1954,69.0566,69.1347,29900.0
2014-01-17 11:20:00,79.64,79.67,79.36,79.36,25900.0,69.1347,69.1607,68.8916,68.8916,25900.0
2014-01-17 11:30:00,79.36,79.49,79.32,79.49,28100.0,68.8916,69.0045,68.8569,69.0045,28100.0
2014-01-17 11:40:00,79.49,79.53,79.45,79.46,16900.0,69.0045,69.0392,68.9697,68.9784,16900.0
2014-01-17 11:50:00,79.46,79.62,79.46,79.62,11400.0,68.9784,69.1173,68.9784,69.1173,11400.0
2014-01-17 12:00:00,79.65,79.65,79.52,79.65,20900.0,69.1434,69.1434,69.0305,69.1434,20900.0
2014-01-17 12:10:00,79.65,79.67,79.57,79.6,26700.0,69.1434,69.1607,69.0739,69.1,26700.0
2014-01-17 12:20:00,79.57,79.6,79.47,79.5,23300.0,69.0739,69.1,68.9871,69.0131,23300.0
2014-01-17 12:30:00,79.51,79.59,79.5,79.59,19500.0,69.0218,69.0913,69.0131,69.0913,19500.0
2014-01-17 12:40:00,79.58,79.59,79.49,79.49,17000.0,69.0826,69.0913,69.0045,69.0045,17000.0
2014-01-17 12:50:00,79.5,79.61,79.49,79.61,15900.0,69.0131,69.1086,69.0045,69.1086,15900.0
2014-01-17 13:00:00,79.61,79.66,79.58,79.58,11200.0,69.1086,69.152,69.0826,69.0826,11200.0
2014-01-17 13:10:00,79.57,79.57,79.43,79.53,16000.0,69.0739,69.0739,68.9524,69.0392,16000.0
2014-01-17 13:20:00,79.54,79.61,79.53,79.54,34100.0,69.0479,69.1086,69.0392,69.0479,34100.0
2014-01-17 13:30:00,79.55,79.55,79.49,79.5,9300.0,69.0566,69.0566,69.0045,69.0131,9300.0
2014-01-17 13:40:00,79.5,79.51,79.47,79.49,13900.0,69.0131,69.0218,68.9871,69.0045,13900.0
2014-01-17 13:50:00,79.51,79.51,79.47,79.51,8600.0,69.0218,69.0218,68.9871,69.0218,8600.0
2014-01-17 14:00:00,79.51,79.51,79.38,79.49,12300.0,69.0218,69.0218,68.909,69.0045,12300.0
2014-01-17 14:10:00,79.5,79.52,79.45,79.52,48800.0,69.0131,69.0305,68.9697,69.0305,48800.0
2014-01-17 14:20:00,79.5,79.51,79.46,79.47,8700.0,69.0131,69.0218,68.9784,68.9871,8700.0
2014-01-17 14:30:00,79.48,79.52,79.46,79.5,85600.0,68.9958,69.0305,68.9784,69.0131,85600.0
2014-01-17 14:40:00,79.51,79.58,79.51,79.54,8500.0,69.0218,69.0826,69.0218,69.0479,8500.0
2014-01-17 14:50:00,79.55,79.57,79.48,79.48,10600.0,69.0566,69.0739,68.9958,68.9958,10600.0
2014-01-17 15:00:00,79.49,79.55,79.44,79.49,16000.0,69.0045,69.0566,68.9611,69.0045,16000.0
2014-01-17 15:10:00,79.5,79.5,79.45,79.45,18700.0,69.0131,69.0131,68.9697,68.9697,18700.0
2014-01-17 15:20:00,79.45,79.53,79.44,79.51,21400.0,68.9697,69.0392,68.9611,69.0218,21400.0
2014-01-17 15:30:00,79.51,79.53,79.42,79.44,29900.0,69.0218,69.0392,68.9437,68.9611,29900.0
2014-01-17 15:40:00,79.43,79.52,79.41,79.47,54900.0,68.9524,69.0305,68.935,68.9871,54900.0
2014-01-17 15:50:00,79.46,79.52,79.35,79.52,130400.0,68.9784,69.0305,68.8829,69.0305,130400.0
2014-01-21 09:30:00,80.96,81.01,80.55,80.67,86000.0,70.2806,70.324,69.9246,70.0288,86000.0
2014-01-21 09:40:00,80.57,80.66,80.3,80.44,46100.0,69.942,70.0201,69.7076,69.8292,46100.0
2014-01-21 09:50:00,80.42,80.44,80.27,80.3,35900.0,69.8118,69.8292,69.6816,69.7076,35900.0
2014-01-21 10:00:00,80.28,80.31,80.19,80.19,32000.0,69.6903,69.7163,69.6121,69.6121,32000.0
2014-01-21 10:10:00,80.2,80.2,80.01,80.12,50700.0,69.6208,69.6208,69.4559,69.5514,50700.0
2014-01-21 10:20:00,80.1,80.17,80.06,80.06,11200.0,69.534,69.5948,69.4993,69.4993,11200.0
2014-01-21 10:30:00,80.06,80.07,79.95,80.03,54400.0,69.4993,69.508,69.4038,69.4732,54400.0
2014-01-21 10:40:00,80.06,80.06,79.88,79.9,27400.0,69.4993,69.4993,69.343,69.3604,27400.0
2014-01-21 10:50:00,79.9,79.96,79.83,79.96,19100.0,69.3604,69.4125,69.2996,69.4125,19100.0
2014-01-21 11:00:00,79.96,79.96,79.75,79.76,25900.0,69.4125,69.4125,69.2302,69.2388,25900.0
2014-01-21 11:10:00,79.76,79.87,79.61,79.76,29400.0,69.2388,69.3343,69.1086,69.2388,29400.0
2014-01-21 11:20:00,79.77,79.78,79.64,79.76,81500.0,69.2475,69.2562,69.1347,69.2388,81500.0
2014-01-21 11:30:00,79.75,79.86,79.73,79.86,24900.0,69.2302,69.3257,69.2128,69.3257,24900.0
2014-01-21 11:40:00,79.86,80.01,79.86,79.99,18100.0,69.3257,69.4559,69.3257,69.4385,18100.0
2014-01-21 11:50:00,80.0,80.0,79.87,79.98,65700.0,69.4472,69.4472,69.3343,69.4298,65700.0
2014-01-21 12:00:00,79.98,80.0,79.78,79.79,25800.0,69.4298,69.4472,69.2562,69.2649,25800.0
2014-01-21 12:10:00,79.76,79.84,79.76,79.82,21400.0,69.2388,69.3083,69.2388,69.2909,21400.0
2014-01-21 12:20:00,79.82,79.88,79.79,79.85,21300.0,69.2909,69.343,69.2649,69.317,21300.0
2014-01-21 12:30:00,79.85,79.88,79.82,79.83,11400.0,69.317,69.343,69.2909,69.2996,11400.0
2014-01-21 12:40:00,79.84,79.85,79.75,79.76,9700.0,69.3083,69.317,69.2302,69.2388,9700.0
2014-01-21 12:50:00,79.76,79.76,79.68,79.69,13800.0,69.2388,69.2388,69.1694,69.1781,13800.0
2014-01-21 13:00:00,79.69,79.72,79.68,79.69,20100.0,69.1781,69.2041,69.1694,69.1781,20100.0
2014-01-21 13:10:00,79.69,79.69,79.61,79.61,19700.0,69.1781,69.1781,69.1086,69.1086,19700.0
2014-01-21 13:20:00,79.61,79.61,79.56,79.6,17400.0,69.1086,69.1086,69.0652,69.1,17400.0
2014-01-21 13:30:00,79.6,79.8,79.6,79.78,20800.0,69.1,69.2736,69.1,69.2562,20800.0
2014-01-21 13:40:00,79.76,79.79,79.69,79.7,18600.0,69.2388,69.2649,69.1781,69.1868,18600.0
2014-01-21 13:50:00,79.7,79.71,79.65,79.65,10300.0,69.1868,69.1954,69.1434,69.1434,10300.0
2014-01-21 14:00:00,79.64,79.69,79.61,79.62,19000.0,69.1347,69.1781,69.1086,69.1173,19000.0
2014-01-21 14:10:00,79.62,79.62,79.54,79.57,26100.0,69.1173,69.1173,69.0479,69.0739,26100.0
2014-01-21 14:20:00,79.55,79.55,79.48,79.48,24300.0,69.0566,69.0566,68.9958,68.9958,24300.0
2014-01-21 14:30:00,79.49,79.5,79.46,79.48,19900.0,69.0045,69.0131,68.9784,68.9958,19900.0
2014-01-21 14:40:00,79.49,79.49,79.32,79.34,32300.0,69.0045,69.0045,68.8569,68.8743,32300.0
2014-01-21 14:50:00,79.34,79.42,79.33,79.39,24700.0,68.8743,68.9437,68.8656,68.9177,24700.0
2014-01-21 15:00:00,79.38,79.47,79.37,79.42,26800.0,68.909,68.9871,68.9003,68.9437,26800.0
2014-01-21 15:10:00,79.41,79.43,79.39,79.43,27200.0,68.935,68.9524,68.9177,68.9524,27200.0
2014-01-21 15:20:00,79.43,79.43,79.36,79.38,33300.0,68.9524,68.9524,68.8916,68.909,33300.0
2014-01-21 15:30:00,79.39,79.49,79.39,79.48,61400.0,68.9177,69.0045,68.9177,68.9958,61400.0
2014-01-21 15:40:00,79.48,79.53,79.45,79.49,56200.0,68.9958,69.0392,68.9697,69.0045,56200.0
2014-01-21 15:50:00,79.49,79.5,79.36,79.36,155800.0,69.0045,69.0131,68.8916,68.8916,155800.0
2014-01-22 09:30:00,79.81,80.0,79.54,79.54,43200.0,69.2823,69.4472,69.0479,69.0479,43200.0
2014-01-22 09:40:00,79.57,79.65,79.31,79.32,32400.0,69.0739,69.1434,68.8482,68.8569,32400.0
2014-01-22 09:50:00,79.31,79.32,79.21,79.25,28000.0,68.8482,68.8569,68.7614,68.7961,28000.0
2014-01-22 10:00:00,79.27,79.31,78.75,78.86,139500.0,68.8135,68.8482,68.3621,68.4576,139500.0
2014-01-22 10:10:00,78.88,79.07,78.86,79.04,65600.0,68.4749,68.6399,68.4576,68.6138,65600.0
2014-01-22 10:20:00,79.06,79.23,79.04,79.18,21500.0,68.6312,68.7788,68.6138,68.7354,21500.0
2014-01-22 10:30:00,79.19,79.23,79.1,79.12,29300.0,68.744,68.7788,68.6659,68.6833,29300.0
2014-01-22 10:40:00,79.12,79.27,79.07,79.07,22700.0,68.6833,68.8135,68.6399,68.6399,22700.0
2014-01-22 10:50:00,79.07,79.08,78.98,79.03,27700.0,68.6399,68.6485,68.5617,68.6051,27700.0
2014-01-22 11:00:00,79.02,79.03,78.77,78.78,46400.0,68.5965,68.6051,68.3794,68.3881,46400.0
2014-01-22 11:10:00,78.77,78.95,78.7,78.84,46000.0,68.3794,68.5357,68.3187,68.4402,46000.0
2014-01-22 11:20:00,78.84,78.93,78.81,78.85,21100.0,68.4402,68.5183,68.4142,68.4489,21100.0
2014-01-22 11:30:00,78.88,79.0,78.83,78.83,70700.0,68.4749,68.5791,68.4315,68.4315,70700.0
2014-01-22 11:40:00,78.82,78.9,78.77,78.83,19900.0,68.4228,68.4923,68.3794,68.4315,19900.0
2014-01-22 11:50:00,78.81,79.05,78.77,78.96,26900.0,68.4142,68.6225,68.3794,68.5444,26900.0
2014-01-22 12:00:00,78.97,79.01,78.97,79.0,14600.0,68.5531,68.5878,68.5531,68.5791,14600.0
2014-01-22 12:10:00,79.0,79.0,78.95,78.95,24000.0,68.5791,68.5791,68.5357,68.5357,24000.0
2014-01-22 12:20:00,78.96,79.0,78.91,78.91,26500.0,68.5444,68.5791,68.501,68.501,26500.0
2014-01-22 12:30:00,78.92,78.94,78.84,78.85,20900.0,68.5097,68.527,68.4402,68.4489,20900.0
2014-01-22 12:40:00,78.85,78.99,78.85,78.95,25900.0,68.4489,68.5704,68.4489,68.5357,25900.0
2014-01-22 12:50:00,78.95,78.95,78.64,78.67,33300.0,68.5357,68.5357,68.2666,68.2926,33300.0
2014-01-22 13:00:00,78.67,78.74,78.61,78.64,49700.0,68.2926,68.3534,68.2405,68.2666,49700.0
2014-01-22 13:10:00,78.63,78.64,78.55,78.63,40600.0,68.2579,68.2666,68.1885,68.2579,40600.0
2014-01-22 13:20:00,78.64,78.67,78.54,78.6,38000.0,68.2666,68.2926,68.1798,68.2319,38000.0
2014-01-22 13:30:00,78.62,78.62,78.42,78.47,39400.0,68.2492,68.2492,68.0756,68.119,39400.0
2014-01-22 13:40:00,78.47,78.58,78.46,78.47,24900.0,68.119,68.2145,68.1103,68.119,24900.0
2014-01-22 13:50:00,78.48,78.56,78.47,78.56,24500.0,68.1277,68.1971,68.119,68.1971,24500.0
2014-01-22 14:00:00,78.56,78.56,78.46,78.49,34400.0,68.1971,68.1971,68.1103,68.1364,34400.0
2014-01-22 14:10:00,78.48,78.5,78.47,78.5,26200.0,68.1277,68.1451,68.119,68.1451,26200.0
2014-01-22 14:20:00,78.51,78.51,78.43,78.44,40100.0,68.1537,68.1537,68.0843,68.093,40100.0
2014-01-22 14:30:00,78.45,78.49,78.42,78.42,25000.0,68.1017,68.1364,68.0756,68.0756,25000.0
2014-01-22 14:40:00,78.43,78.43,78.28,78.28,54600.0,68.0843,68.0843,67.9541,67.9541,54600.0
2014-01-22 14:50:00,78.29,78.32,78.16,78.17,57800.0,67.9628,67.9888,67.8499,67.8586,57800.0
2014-01-22 15:00:00,78.17,78.31,78.17,78.23,63600.0,67.8586,67.9801,67.8586,67.9107,63600.0
2014-01-22 15:10:00,78.24,78.28,78.19,78.21,48300.0,67.9194,67.9541,67.8759,67.8933,48300.0
2014-01-22 15:20:00,78.21,78.33,78.2,78.29,54300.0,67.8933,67.9975,67.8846,67.9628,54300.0
2014-01-22 15:30:00,78.29,78.32,78.18,78.27,79400.0,67.9628,67.9888,67.8673,67.9454,79400.0
2014-01-22 15:40:00,78.27,78.27,78.16,78.17,103100.0,67.9454,67.9454,67.8499,67.8586,103100.0
2014-01-22 15:50:00,78.17,78.18,78.06,78.14,232100.0,67.8586,67.8673,67.7631,67.8325,232100.0
2014-01-23 09:30:00,78.01,78.48,77.75,77.79,122200.0,67.7197,68.1277,67.494,67.5287,122200.0
2014-01-23 09:40:00,77.75,77.99,77.65,77.71,206900.0,67.494,67.7023,67.4072,67.4593,206900.0
2014-01-23 09:50:00,77.69,77.95,77.61,77.84,45400.0,67.4419,67.6676,67.3725,67.5721,45400.0
2014-01-23 10:00:00,77.86,77.96,77.8,77.88,180100.0,67.5895,67.6763,67.5374,67.6068,180100.0
2014-01-23 10:10:00,77.88,77.97,77.87,77.94,48300.0,67.6068,67.685,67.5982,67.6589,48300.0
2014-01-23 10:20:00,77.96,77.96,77.76,77.83,79500.0,67.6763,67.6763,67.5027,67.5634,79500.0
2014-01-23 10:30:00,77.83,77.88,77.74,77.79,42800.0,67.5634,67.6068,67.4853,67.5287,42800.0
2014-01-23 10:40:00,77.79,77.88,77.73,77.88,20600.0,67.5287,67.6068,67.4766,67.6068,20600.0
2014-01-23 10:50:00,77.88,77.89,77.7,77.76,62300.0,67.6068,67.6155,67.4506,67.5027,62300.0
2014-01-23 11:00:00,77.74,77.83,77.68,77.82,45100.0,67.4853,67.5634,67.4332,67.5548,45100.0
2014-01-23 11:10:00,77.81,77.84,77.75,77.82,21700.0,67.5461,67.5721,67.494,67.5548,21700.0
2014-01-23 11:20:00,77.84,77.94,77.83,77.91,16100.0,67.5721,67.6589,67.5634,67.6329,16100.0
2014-01-23 11:30:00,77.94,77.94,77.8,77.87,14400.0,67.6589,67.6589,67.5374,67.5982,14400.0
2014-01-23 11:40:00,77.86,77.97,77.84,77.89,12600.0,67.5895,67.685,67.5721,67.6155,12600.0
2014-01-23 11:50:00,77.87,77.94,77.86,77.91,14300.0,67.5982,67.6589,67.5895,67.6329,14300.0
2014-01-23 12:00:00,77.91,77.98,77.8,77.82,15800.0,67.6329,67.6936,67.5374,67.5548,15800.0
2014-01-23 12:10:00,77.79,77.87,77.78,77.86,15300.0,67.5287,67.5982,67.52,67.5895,15300.0
2014-01-23 12:20:00,77.85,77.85,77.78,77.81,9500.0,67.5808,67.5808,67.52,67.5461,9500.0
2014-01-23 12:30:00,77.79,77.87,77.76,77.84,12200.0,67.5287,67.5982,67.5027,67.5721,12200.0
2014-01-23 12:40:00,77.85,77.88,77.77,77.82,14400.0,67.5808,67.6068,67.5114,67.5548,14400.0
2014-01-23 12:50:00,77.83,77.83,77.67,77.79,15000.0,67.5634,67.5634,67.4245,67.5287,15000.0
2014-01-23 13:00:00,77.78,77.81,77.69,77.75,20100.0,67.52,67.5461,67.4419,67.494,20100.0
2014-01-23 13:10:00,77.75,77.81,77.65,77.73,16000.0,67.494,67.5461,67.4072,67.4766,16000.0
2014-01-23 13:20:00,77.75,77.82,77.65,77.68,22700.0,67.494,67.5548,67.4072,67.4332,22700.0
2014-01-23 13:30:00,77.64,77.73,77.64,77.67,17300.0,67.3985,67.4766,67.3985,67.4245,17300.0
2014-01-23 13:40:00,77.69,77.71,77.51,77.51,21500.0,67.4419,67.4593,67.2856,67.2856,21500.0
2014-01-23 13:50:00,77.55,77.56,77.4,77.4,17900.0,67.3204,67.3291,67.1902,67.1902,17900.0
2014-01-23 14:00:00,77.42,77.48,77.38,77.41,18200.0,67.2075,67.2596,67.1728,67.1988,18200.0
2014-01-23 14:10:00,77.41,77.5,77.37,77.49,35500.0,67.1988,67.277,67.1641,67.2683,35500.0
2014-01-23 14:20:00,77.48,77.53,77.36,77.42,27500.0,67.2596,67.303,67.1554,67.2075,27500.0
2014-01-23 14:30:00,77.43,77.45,77.36,77.38,17200.0,67.2162,67.2336,67.1554,67.1728,17200.0
2014-01-23 14:40:00,77.37,77.37,77.22,77.23,35100.0,67.1641,67.1641,67.0339,67.0426,35100.0
2014-01-23 14:50:00,77.24,77.33,77.22,77.26,58500.0,67.0513,67.1294,67.0339,67.0686,58500.0
2014-01-23 15:00:00,77.26,77.32,77.23,77.27,61500.0,67.0686,67.1207,67.0426,67.0773,61500.0
2014-01-23 15:10:00,77.26,77.3,77.21,77.26,32600.0,67.0686,67.1033,67.0252,67.0686,32600.0
2014-01-23 15:20:00,77.27,77.29,77.22,77.26,53100.0,67.0773,67.0947,67.0339,67.0686,53100.0
2014-01-23 15:30:00,77.29,77.29,77.22,77.23,77700.0,67.0947,67.0947,67.0339,67.0426,77700.0
2014-01-23 15:40:00,77.24,77.42,77.21,77.24,89100.0,67.0513,67.2075,67.0252,67.0513,89100.0
2014-01-23 15:50:00,77.26,77.35,77.18,77.23,171100.0,67.0686,67.1468,66.9992,67.0426,171100.0
2014-01-24 09:30:00,76.7,76.78,76.5,76.71,81400.0,66.5825,66.6519,66.4089,66.5912,81400.0
2014-01-24 09:40:00,76.76,76.82,76.52,76.81,43200.0,66.6346,66.6867,66.4262,66.678,43200.0
2014-01-24 09:50:00,76.81,76.85,76.31,76.73,51500.0,66.678,66.7127,66.2439,66.6085,51500.0
2014-01-24 10:00:00,76.77,76.9,76.69,76.88,26900.0,66.6433,66.7561,66.5738,66.7388,26900.0
2014-01-24 10:10:00,76.92,76.95,76.7,76.9,43900.0,66.7735,66.7995,66.5825,66.7561,43900.0
2014-01-24 10:20:00,76.89,77.02,76.69,76.77,54300.0,66.7474,66.8603,66.5738,66.6433,54300.0
2014-01-24 10:30:00,76.84,76.84,76.6,76.71,59800.0,66.704,66.704,66.4957,66.5912,59800.0
2014-01-24 10:40:00,76.68,76.68,76.42,76.68,36300.0,66.5651,66.5651,66.3394,66.5651,36300.0
2014-01-24 10:50:00,76.8,76.81,76.5,76.55,81000.0,66.6693,66.678,66.4089,66.4523,81000.0
2014-01-24 11:00:00,76.52,76.67,76.41,76.42,37300.0,66.4262,66.5565,66.3307,66.3394,37300.0
2014-01-24 11:10:00,76.38,76.47,76.22,76.22,30200.0,66.3047,66.3828,66.1658,66.1658,30200.0
2014-01-24 11:20:00,76.25,76.41,76.24,76.28,19200.0,66.1919,66.3307,66.1832,66.2179,19200.0
2014-01-24 11:30:00,76.28,76.34,76.18,76.25,76200.0,66.2179,66.27,66.1311,66.1919,76200.0
2014-01-24 11:40:00,76.3,76.42,76.21,76.35,27000.0,66.2353,66.3394,66.1571,66.2787,27000.0
2014-01-24 11:50:00,76.38,76.49,76.21,76.49,34300.0,66.3047,66.4002,66.1571,66.4002,34300.0
2014-01-24 12:00:00,76.49,76.53,76.24,76.37,45200.0,66.4002,66.4349,66.1832,66.296,45200.0
2014-01-24 12:10:00,76.39,76.51,76.27,76.32,55200.0,66.3134,66.4176,66.2092,66.2526,55200.0
2014-01-24 12:20:00,76.29,76.46,76.24,76.25,66500.0,66.2266,66.3742,66.1832,66.1919,66500.0
2014-01-24 12:30:00,76.26,76.34,76.22,76.32,34900.0,66.2005,66.27,66.1658,66.2526,34900.0
2014-01-24 12:40:00,76.29,76.35,76.23,76.31,49300.0,66.2266,66.2787,66.1745,66.2439,49300.0
2014-01-24 12:50:00,76.31,76.33,76.25,76.31,21600.0,66.2439,66.2613,66.1919,66.2439,21600.0
2014-01-24 13:00:00,76.3,76.35,76.25,76.34,19800.0,66.2353,66.2787,66.1919,66.27,19800.0
2014-01-24 13:10:00,76.37,76.4,76.26,76.35,25800.0,66.296,66.3221,66.2005,66.2787,25800.0
2014-01-24 13:20:00,76.35,76.4,76.26,76.35,19900.0,66.2787,66.3221,66.2005,66.2787,19900.0
2014-01-24 13:30:00,76.35,76.36,76.25,76.3,16500.0,66.2787,66.2873,66.1919,66.2353,16500.0
2014-01-24 13:40:00,76.3,76.39,76.27,76.38,18600.0,66.2353,66.3134,66.2092,66.3047,18600.0
2014-01-24 13:50:00,76.39,76.39,76.27,76.33,45400.0,66.3134,66.3134,66.2092,66.2613,45400.0
2014-01-24 14:00:00,76.34,76.34,76.06,76.09,37400.0,66.27,66.27,66.0269,66.053,37400.0
2014-01-24 14:10:00,76.13,76.16,76.07,76.1,38100.0,66.0877,66.1137,66.0356,66.0616,38100.0
2014-01-24 14:20:00,76.1,76.12,76.02,76.07,28800.0,66.0616,66.079,65.9922,66.0356,28800.0
2014-01-24 14:30:00,76.1,76.23,76.02,76.22,66300.0,66.0616,66.1745,65.9922,66.1658,66300.0
2014-01-24 14:40:00,76.25,76.25,76.13,76.22,60700.0,66.1919,66.1919,66.0877,66.1658,60700.0
2014-01-24 14:50:00,76.22,76.26,76.16,76.25,29900.0,66.1658,66.2005,66.1137,66.1919,29900.0
2014-01-24 15:00:00,76.25,76.26,76.16,76.25,30100.0,66.1919,66.2005,66.1137,66.1919,30100.0
2014-01-24 15:10:00,76.25,76.25,76.03,76.12,59300.0,66.1919,66.1919,66.0009,66.079,59300.0
2014-01-24 15:20:00,76.12,76.12,75.96,76.03,104800.0,66.079,66.079,65.9401,66.0009,104800.0
2014-01-24 15:30:00,76.03,76.09,75.94,75.94,47800.0,66.0009,66.053,65.9227,65.9227,47800.0
2014-01-24 15:40:00,75.94,76.01,75.81,75.84,63000.0,65.9227,65.9835,65.8099,65.8359,63000.0
2014-01-24 15:50:00,75.83,75.91,75.79,75.8,143300.0,65.8273,65.8967,65.7925,65.8012,143300.0
2014-01-27 09:30:00,76.01,76.34,76.0,76.3,34400.0,65.9835,66.27,65.9748,66.2353,34400.0
2014-01-27 09:40:00,76.32,76.84,76.32,76.59,116600.0,66.2526,66.704,66.2526,66.487,116600.0
2014-01-27 09:50:00,76.56,76.73,76.42,76.52,65000.0,66.461,66.6085,66.3394,66.4262,65000.0
2014-01-27 10:00:00,76.48,76.55,76.2,76.4,45600.0,66.3915,66.4523,66.1484,66.3221,45600.0
2014-01-27 10:10:00,76.39,76.46,76.07,76.14,43100.0,66.3134,66.3742,66.0356,66.0964,43100.0
2014-01-27 10:20:00,76.15,76.17,75.8,75.91,25500.0,66.105,66.1224,65.8012,65.8967,25500.0
2014-01-27 10:30:00,75.94,76.14,75.86,75.97,19100.0,65.9227,66.0964,65.8533,65.9488,19100.0
2014-01-27 10:40:00,75.95,76.28,75.92,76.17,51400.0,65.9314,66.2179,65.9054,66.1224,51400.0
2014-01-27 10:50:00,76.15,76.26,76.03,76.08,14800.0,66.105,66.2005,66.0009,66.0443,14800.0
2014-01-27 11:00:00,76.11,76.21,76.04,76.11,12700.0,66.0703,66.1571,66.0096,66.0703,12700.0
2014-01-27 11:10:00,76.12,76.14,76.0,76.09,33900.0,66.079,66.0964,65.9748,66.053,33900.0
2014-01-27 11:20:00,76.03,76.13,76.0,76.01,12700.0,66.0009,66.0877,65.9748,65.9835,12700.0
2014-01-27 11:30:00,75.98,76.02,75.86,75.96,8800.0,65.9575,65.9922,65.8533,65.9401,8800.0
2014-01-27 11:40:00,75.97,76.07,75.96,76.03,24400.0,65.9488,66.0356,65.9401,66.0009,24400.0
2014-01-27 11:50:00,76.04,76.04,75.81,75.87,9800.0,66.0096,66.0096,65.8099,65.862,9800.0
2014-01-27 12:00:00,75.86,75.86,75.67,75.73,20400.0,65.8533,65.8533,65.6884,65.7404,20400.0
2014-01-27 12:10:00,75.75,75.84,75.58,75.62,15500.0,65.7578,65.8359,65.6102,65.645,15500.0
2014-01-27 12:20:00,75.62,75.67,75.55,75.6,18500.0,65.645,65.6884,65.5842,65.6276,18500.0
2014-01-27 12:30:00,75.59,75.72,75.55,75.63,29700.0,65.6189,65.7318,65.5842,65.6536,29700.0
2014-01-27 12:40:00,75.64,75.68,75.53,75.66,51700.0,65.6623,65.697,65.5668,65.6797,51700.0
2014-01-27 12:50:00,75.66,75.78,75.46,75.52,48800.0,65.6797,65.7839,65.5061,65.5581,48800.0
2014-01-27 13:00:00,75.54,75.65,75.47,75.52,37300.0,65.5755,65.671,65.5147,65.5581,37300.0
2014-01-27 13:10:00,75.58,75.6,75.53,75.58,29700.0,65.6102,65.6276,65.5668,65.6102,29700.0
2014-01-27 13:20:00,75.58,75.58,75.45,75.52,12800.0,65.6102,65.6102,65.4974,65.5581,12800.0
2014-01-27 13:30:00,75.56,75.58,75.49,75.54,14100.0,65.5929,65.6102,65.5321,65.5755,14100.0
2014-01-27 13:40:00,75.53,75.77,75.44,75.67,87700.0,65.5668,65.7752,65.4887,65.6884,87700.0
2014-01-27 13:50:00,75.67,75.88,75.57,75.63,48400.0,65.6884,65.8707,65.6016,65.6536,48400.0
2014-01-27 14:00:00,75.65,75.79,75.63,75.68,32600.0,65.671,65.7925,65.6536,65.697,32600.0
2014-01-27 14:10:00,75.68,76.0,75.66,75.81,51000.0,65.697,65.9748,65.6797,65.8099,51000.0
2014-01-27 14:20:00,75.79,75.94,75.77,75.94,35300.0,65.7925,65.9227,65.7752,65.9227,35300.0
2014-01-27 14:30:00,75.94,76.11,75.81,76.0,28500.0,65.9227,66.0703,65.8099,65.9748,28500.0
2014-01-27 14:40:00,76.03,76.27,76.02,76.27,26300.0,66.0009,66.2092,65.9922,66.2092,26300.0
2014-01-27 14:50:00,76.27,76.45,76.25,76.4,19200.0,66.2092,66.3655,66.1919,66.3221,19200.0
2014-01-27 15:00:00,76.4,76.4,76.2,76.26,17800.0,66.3221,66.3221,66.1484,66.2005,17800.0
2014-01-27 15:10:00,76.27,76.34,76.18,76.26,21200.0,66.2092,66.27,66.1311,66.2005,21200.0
2014-01-27 15:20:00,76.25,76.26,76.05,76.09,17900.0,66.1919,66.2005,66.0182,66.053,17900.0
2014-01-27 15:30:00,76.07,76.17,76.0,76.1,36800.0,66.0356,66.1224,65.9748,66.0616,36800.0
2014-01-27 15:40:00,76.1,76.14,76.02,76.07,118100.0,66.0616,66.0964,65.9922,66.0356,118100.0
2014-01-27 15:50:00,76.07,76.12,75.76,75.77,137400.0,66.0356,66.079,65.7665,65.7752,137400.0
2014-01-28 09:30:00,75.81,76.68,75.81,76.63,98800.0,65.8099,66.5651,65.8099,66.5217,98800.0
2014-01-28 09:40:00,76.62,77.21,76.49,77.1,68500.0,66.513,67.0252,66.4002,66.9297,68500.0
2014-01-28 09:50:00,77.15,77.37,77.0,77.37,30000.0,66.9731,67.1641,66.8429,67.1641,30000.0
2014-01-28 10:00:00,77.37,77.41,77.01,77.1,21300.0,67.1641,67.1988,66.8516,66.9297,21300.0
2014-01-28 10:10:00,77.06,77.19,76.96,77.05,98400.0,66.895,67.0079,66.8082,66.8863,98400.0
2014-01-28 10:20:00,77.03,77.21,76.99,77.21,92200.0,66.869,67.0252,66.8342,67.0252,92200.0
2014-01-28 10:30:00,77.24,77.36,77.08,77.36,30500.0,67.0513,67.1554,66.9124,67.1554,30500.0
2014-01-28 10:40:00,77.35,77.59,77.19,77.58,59100.0,67.1468,67.3551,67.0079,67.3464,59100.0
2014-01-28 10:50:00,77.6,77.83,77.48,77.74,34300.0,67.3638,67.5634,67.2596,67.4853,34300.0
2014-01-28 11:00:00,77.67,77.9,77.31,77.35,39300.0,67.4245,67.6242,67.112,67.1468,39300.0
2014-01-28 11:10:00,77.32,77.53,77.25,77.25,31900.0,67.1207,67.303,67.0599,67.0599,31900.0
2014-01-28 11:20:00,77.28,77.53,77.24,77.29,33100.0,67.086,67.303,67.0513,67.0947,33100.0
2014-01-28 11:30:00,77.26,77.47,77.2,77.27,20400.0,67.0686,67.2509,67.0165,67.0773,20400.0
2014-01-28 11:40:00,77.28,77.42,77.23,77.38,61700.0,67.086,67.2075,67.0426,67.1728,61700.0
2014-01-28 11:50:00,77.39,77.57,77.38,77.5,66600.0,67.1815,67.3377,67.1728,67.277,66600.0
2014-01-28 12:00:00,77.55,77.93,77.47,77.81,79000.0,67.3204,67.6502,67.2509,67.5461,79000.0
2014-01-28 12:10:00,77.83,77.95,77.71,77.74,69300.0,67.5634,67.6676,67.4593,67.4853,69300.0
2014-01-28 12:20:00,77.76,77.95,77.72,77.93,17600.0,67.5027,67.6676,67.4679,67.6502,17600.0
2014-01-28 12:30:00,77.9,78.0,77.87,77.97,43800.0,67.6242,67.711,67.5982,67.685,43800.0
2014-01-28 12:40:00,77.97,78.02,77.85,78.0,42700.0,67.685,67.7284,67.5808,67.711,42700.0
2014-01-28 12:50:00,78.01,78.06,77.75,77.85,21900.0,67.7197,67.7631,67.494,67.5808,21900.0
2014-01-28 13:00:00,77.85,77.9,77.65,77.68,12200.0,67.5808,67.6242,67.4072,67.4332,12200.0
2014-01-28 13:10:00,77.63,77.9,77.63,77.88,11700.0,67.3898,67.6242,67.3898,67.6068,11700.0
2014-01-28 13:20:00,77.88,78.14,77.83,78.11,58000.0,67.6068,67.8325,67.5634,67.8065,58000.0
2014-01-28 13:30:00,78.1,78.24,78.05,78.07,22500.0,67.7978,67.9194,67.7544,67.7718,22500.0
2014-01-28 13:40:00,78.1,78.1,77.93,77.97,25000.0,67.7978,67.7978,67.6502,67.685,25000.0
2014-01-28 13:50:00,77.96,78.03,77.93,77.94,17900.0,67.6763,67.7371,67.6502,67.6589,17900.0
2014-01-28 14:00:00,77.94,78.03,77.84,77.9,31500.0,67.6589,67.7371,67.5721,67.6242,31500.0
2014-01-28 14:10:00,77.9,77.9,77.78,77.83,20000.0,67.6242,67.6242,67.52,67.5634,20000.0
2014-01-28 14:20:00,77.85,78.06,77.83,77.92,27400.0,67.5808,67.7631,67.5634,67.6416,27400.0
2014-01-28 14:30:00,77.93,78.02,77.75,77.99,66000.0,67.6502,67.7284,67.494,67.7023,66000.0
2014-01-28 14:40:00,77.98,78.15,77.92,78.14,33400.0,67.6936,67.8412,67.6416,67.8325,33400.0
2014-01-28 14:50:00,78.14,78.32,78.12,78.21,40900.0,67.8325,67.9888,67.8152,67.8933,40900.0
2014-01-28 15:00:00,78.21,78.22,78.01,78.19,24500.0,67.8933,67.902,67.7197,67.8759,24500.0
2014-01-28 15:10:00,78.2,78.2,78.11,78.13,22100.0,67.8846,67.8846,67.8065,67.8239,22100.0
2014-01-28 15:20:00,78.12,78.21,78.08,78.15,46600.0,67.8152,67.8933,67.7805,67.8412,46600.0
2014-01-28 15:30:00,78.16,78.31,78.15,78.22,113300.0,67.8499,67.9801,67.8412,67.902,113300.0
2014-01-28 15:40:00,78.23,78.23,78.09,78.18,89300.0,67.9107,67.9107,67.7891,67.8673,89300.0
2014-01-28 15:50:00,78.16,78.35,78.15,78.22,241300.0,67.8499,68.0148,67.8412,67.902,241300.0
2014-01-29 09:30:00,77.45,77.45,76.7,77.19,64500.0,67.2336,67.2336,66.5825,67.0079,64500.0
2014-01-29 09:40:00,77.16,78.22,77.13,78.0,84300.0,66.9818,67.902,66.9558,67.711,84300.0
2014-01-29 09:50:00,77.97,78.15,77.41,77.66,66100.0,67.685,67.8412,67.1988,67.4159,66100.0
2014-01-29 10:00:00,77.61,77.99,77.61,77.81,25200.0,67.3725,67.7023,67.3725,67.5461,25200.0
2014-01-29 10:10:00,77.78,77.81,77.57,77.59,29800.0,67.52,67.5461,67.3377,67.3551,29800.0
2014-01-29 10:20:00,77.56,77.73,77.43,77.73,81700.0,67.3291,67.4766,67.2162,67.4766,81700.0
2014-01-29 10:30:00,77.74,77.89,77.47,77.66,20400.0,67.4853,67.6155,67.2509,67.4159,20400.0
2014-01-29 10:40:00,77.67,77.78,77.57,77.73,27300.0,67.4245,67.52,67.3377,67.4766,27300.0
2014-01-29 10:50:00,77.75,77.79,77.65,77.73,24800.0,67.494,67.5287,67.4072,67.4766,24800.0
2014-01-29 11:00:00,77.74,77.88,77.7,77.73,32700.0,67.4853,67.6068,67.4506,67.4766,32700.0
2014-01-29 11:10:00,77.7,77.79,77.54,77.65,29300.0,67.4506,67.5287,67.3117,67.4072,29300.0
2014-01-29 11:20:00,77.67,77.91,77.6,77.86,16500.0,67.4245,67.6329,67.3638,67.5895,16500.0
2014-01-29 11:30:00,77.86,77.9,77.72,77.74,22100.0,67.5895,67.6242,67.4679,67.4853,22100.0
2014-01-29 11:40:00,77.69,77.76,77.63,77.74,14800.0,67.4419,67.5027,67.3898,67.4853,14800.0
2014-01-29 11:50:00,77.74,77.76,77.62,77.75,23500.0,67.4853,67.5027,67.3811,67.494,23500.0
2014-01-29 12:00:00,77.77,77.84,77.7,77.72,19800.0,67.5114,67.5721,67.4506,67.4679,19800.0
2014-01-29 12:10:00,77.71,77.78,77.71,77.76,17800.0,67.4593,67.52,67.4593,67.5027,17800.0
2014-01-29 12:20:00,77.77,77.8,77.67,77.7,17100.0,67.5114,67.5374,67.4245,67.4506,17100.0
2014-01-29 12:30:00,77.7,77.93,77.63,77.91,97400.0,67.4506,67.6502,67.3898,67.6329,97400.0
2014-01-29 12:40:00,77.91,78.13,77.91,78.09,28700.0,67.6329,67.8239,67.6329,67.7891,28700.0
2014-01-29 12:50:00,78.09,78.18,77.97,77.98,17000.0,67.7891,67.8673,67.685,67.6936,17000.0
2014-01-29 13:00:00,77.96,77.96,77.75,77.75,12700.0,67.6763,67.6763,67.494,67.494,12700.0
2014-01-29 13:10:00,77.8,77.8,77.66,77.73,36700.0,67.5374,67.5374,67.4159,67.4766,36700.0
2014-01-29 13:20:00,77.72,77.91,77.71,77.86,69000.0,67.4679,67.6329,67.4593,67.5895,69000.0
2014-01-29 13:30:00,77.85,78.09,77.82,78.03,45400.0,67.5808,67.7891,67.5548,67.7371,45400.0
2014-01-29 13:40:00,78.03,78.21,78.0,78.21,75100.0,67.7371,67.8933,67.711,67.8933,75100.0
2014-01-29 13:50:00,78.18,78.18,77.84,77.91,14300.0,67.8673,67.8673,67.5721,67.6329,14300.0
2014-01-29 14:00:00,77.86,78.15,77.71,78.08,85400.0,67.5895,67.8412,67.4593,67.7805,85400.0
2014-01-29 14:10:00,78.09,78.11,77.68,77.81,43100.0,67.7891,67.8065,67.4332,67.5461,43100.0
2014-01-29 14:20:00,77.8,78.14,77.7,78.07,27600.0,67.5374,67.8325,67.4506,67.7718,27600.0
2014-01-29 14:30:00,78.05,78.18,77.89,78.14,31400.0,67.7544,67.8673,67.6155,67.8325,31400.0
2014-01-29 14:40:00,78.15,78.32,77.85,77.87,24200.0,67.8412,67.9888,67.5808,67.5982,24200.0
2014-01-29 14:50:00,77.89,77.9,77.51,77.55,33100.0,67.6155,67.6242,67.2856,67.3204,33100.0
2014-01-29 15:00:00,77.52,77.71,77.51,77.69,31800.0,67.2943,67.4593,67.2856,67.4419,31800.0
2014-01-29 15:10:00,77.71,77.71,77.52,77.52,33700.0,67.4593,67.4593,67.2943,67.2943,33700.0
2014-01-29 15:20:00,77.55,77.67,77.49,77.59,26100.0,67.3204,67.4245,67.2683,67.3551,26100.0
2014-01-29 15:30:00,77.56,77.62,77.44,77.52,46800.0,67.3291,67.3811,67.2249,67.2943,46800.0
2014-01-29 15:40:00,77.5,77.78,77.39,77.7,87800.0,67.277,67.52,67.1815,67.4506,87800.0
2014-01-29 15:50:00,77.66,77.87,77.65,77.82,185000.0,67.4159,67.5982,67.4072,67.5548,185000.0
2014-01-30 09:30:00,78.19,78.39,77.93,78.09,42000.0,67.8759,68.0496,67.6502,67.7891,42000.0
2014-01-30 09:40:00,78.14,78.32,77.72,77.73,22600.0,67.8325,67.9888,67.4679,67.4766,22600.0
2014-01-30 09:50:00,77.75,77.87,77.66,77.76,32800.0,67.494,67.5982,67.4159,67.5027,32800.0
2014-01-30 10:00:00,77.76,78.1,77.7,77.8,38300.0,67.5027,67.7978,67.4506,67.5374,38300.0
2014-01-30 10:10:00,77.79,77.88,77.58,77.59,30700.0,67.5287,67.6068,67.3464,67.3551,30700.0
2014-01-30 10:20:00,77.61,77.7,77.5,77.56,19700.0,67.3725,67.4506,67.277,67.3291,19700.0
2014-01-30 10:30:00,77.56,77.57,77.4,77.42,13700.0,67.3291,67.3377,67.1902,67.2075,13700.0
2014-01-30 10:40:00,77.42,77.45,77.14,77.18,14800.0,67.2075,67.2336,66.9645,66.9992,14800.0
2014-01-30 10:50:00,77.18,77.19,77.02,77.07,33000.0,66.9992,67.0079,66.8603,66.9037,33000.0
2014-01-30 11:00:00,77.07,77.17,77.01,77.06,27300.0,66.9037,66.9905,66.8516,66.895,27300.0
2014-01-30 11:10:00,77.08,77.22,77.0,77.12,17900.0,66.9124,67.0339,66.8429,66.9471,17900.0
2014-01-30 11:20:00,77.16,77.19,77.01,77.04,17800.0,66.9818,67.0079,66.8516,66.8776,17800.0
2014-01-30 11:30:00,77.04,77.31,77.03,77.28,19500.0,66.8776,67.112,66.869,67.086,19500.0
2014-01-30 11:40:00,77.26,77.52,77.23,77.51,21000.0,67.0686,67.2943,67.0426,67.2856,21000.0
2014-01-30 11:50:00,77.51,77.69,77.47,77.47,20400.0,67.2856,67.4419,67.2509,67.2509,20400.0
2014-01-30 12:00:00,77.45,77.63,77.38,77.55,16900.0,67.2336,67.3898,67.1728,67.3204,16900.0
2014-01-30 12:10:00,77.59,77.67,77.3,77.3,67300.0,67.3551,67.4245,67.1033,67.1033,67300.0
2014-01-30 12:20:00,77.3,77.48,77.3,77.42,15700.0,67.1033,67.2596,67.1033,67.2075,15700.0
2014-01-30 12:30:00,77.4,77.44,77.29,77.44,8300.0,67.1902,67.2249,67.0947,67.2249,8300.0
2014-01-30 12:40:00,77.43,77.68,77.43,77.61,20800.0,67.2162,67.4332,67.2162,67.3725,20800.0
2014-01-30 12:50:00,77.59,77.77,77.55,77.72,17200.0,67.3551,67.5114,67.3204,67.4679,17200.0
2014-01-30 13:00:00,77.72,77.8,77.6,77.71,17900.0,67.4679,67.5374,67.3638,67.4593,17900.0
2014-01-30 13:10:00,77.73,77.8,77.68,77.75,13900.0,67.4766,67.5374,67.4332,67.494,13900.0
2014-01-30 13:20:00,77.71,77.71,77.6,77.69,12800.0,67.4593,67.4593,67.3638,67.4419,12800.0
2014-01-30 13:30:00,77.67,77.7,77.59,77.6,73500.0,67.4245,67.4506,67.3551,67.3638,73500.0
2014-01-30 13:40:00,77.61,77.69,77.58,77.68,14800.0,67.3725,67.4419,67.3464,67.4332,14800.0
2014-01-30 13:50:00,77.66,77.68,77.6,77.61,15200.0,67.4159,67.4332,67.3638,67.3725,15200.0
2014-01-30 14:00:00,77.57,77.6,77.53,77.53,17600.0,67.3377,67.3638,67.303,67.303,17600.0
2014-01-30 14:10:00,77.54,77.58,77.37,77.41,49500.0,67.3117,67.3464,67.1641,67.1988,49500.0
2014-01-30 14:20:00,77.41,77.54,77.41,77.53,22900.0,67.1988,67.3117,67.1988,67.303,22900.0
2014-01-30 14:30:00,77.55,77.63,77.53,77.62,28700.0,67.3204,67.3898,67.303,67.3811,28700.0
2014-01-30 14:40:00,77.62,77.68,77.58,77.6,18700.0,67.3811,67.4332,67.3464,67.3638,18700.0
2014-01-30 14:50:00,77.6,77.65,77.58,77.63,57500.0,67.3638,67.4072,67.3464,67.3898,57500.0
2014-01-30 15:00:00,77.64,77.72,77.58,77.6,19000.0,67.3985,67.4679,67.3464,67.3638,19000.0
2014-01-30 15:10:00,77.58,77.71,77.58,77.66,37600.0,67.3464,67.4593,67.3464,67.4159,37600.0
2014-01-30 15:20:00,77.65,77.66,77.53,77.54,34300.0,67.4072,67.4159,67.303,67.3117,34300.0
2014-01-30 15:30:00,77.56,77.66,77.54,77.65,123100.0,67.3291,67.4159,67.3117,67.4072,123100.0
2014-01-30 15:40:00,77.66,77.67,77.47,77.47,68300.0,67.4159,67.4245,67.2509,67.2509,68300.0
2014-01-30 15:50:00,77.47,77.64,77.43,77.6,140800.0,67.2509,67.3985,67.2162,67.3638,140800.0
2014-01-31 09:30:00,76.04,76.04,75.33,75.65,75100.0,66.0096,66.0096,65.3932,65.671,75100.0
2014-01-31 09:40:00,75.62,76.52,75.6,76.33,74900.0,65.645,66.4262,65.6276,66.2613,74900.0
2014-01-31 09:50:00,76.28,76.45,75.86,75.98,103700.0,66.2179,66.3655,65.8533,65.9575,103700.0
2014-01-31 10:00:00,75.96,76.1,75.86,75.94,40700.0,65.9401,66.0616,65.8533,65.9227,40700.0
2014-01-31 10:10:00,75.96,76.1,75.85,76.0,25100.0,65.9401,66.0616,65.8446,65.9748,25100.0
2014-01-31 10:20:00,76.0,76.13,75.87,76.04,26100.0,65.9748,66.0877,65.862,66.0096,26100.0
2014-01-31 10:30:00,76.04,76.22,75.97,76.18,29500.0,66.0096,66.1658,65.9488,66.1311,29500.0
2014-01-31 10:40:00,76.19,76.23,75.93,76.03,93200.0,66.1398,66.1745,65.9141,66.0009,93200.0
2014-01-31 10:50:00,76.04,76.1,76.0,76.04,31100.0,66.0096,66.0616,65.9748,66.0096,31100.0
2014-01-31 11:00:00,76.05,76.21,76.0,76.2,27100.0,66.0182,66.1571,65.9748,66.1484,27100.0
2014-01-31 11:10:00,76.18,76.2,76.03,76.11,16400.0,66.1311,66.1484,66.0009,66.0703,16400.0
2014-01-31 11:20:00,76.12,76.4,76.12,76.4,37300.0,66.079,66.3221,66.079,66.3221,37300.0
2014-01-31 11:30:00,76.42,76.43,76.17,76.2,16100.0,66.3394,66.3481,66.1224,66.1484,16100.0
2014-01-31 11:40:00,76.25,76.4,76.21,76.21,15500.0,66.1919,66.3221,66.1571,66.1571,15500.0
2014-01-31 11:50:00,76.23,76.38,76.23,76.38,21700.0,66.1745,66.3047,66.1745,66.3047,21700.0
2014-01-31 12:00:00,76.4,76.56,76.37,76.51,12900.0,66.3221,66.461,66.296,66.4176,12900.0
2014-01-31 12:10:00,76.54,76.57,76.41,76.55,17200.0,66.4436,66.4696,66.3307,66.4523,17200.0
2014-01-31 12:20:00,76.54,76.55,76.45,76.52,18000.0,66.4436,66.4523,66.3655,66.4262,18000.0
2014-01-31 12:30:00,76.53,76.57,76.44,76.54,18000.0,66.4349,66.4696,66.3568,66.4436,18000.0
2014-01-31 12:40:00,76.53,76.58,76.49,76.52,10100.0,66.4349,66.4783,66.4002,66.4262,10100.0
2014-01-31 12:50:00,76.5,76.61,76.49,76.56,14700.0,66.4089,66.5044,66.4002,66.461,14700.0
2014-01-31 13:00:00,76.54,76.56,76.44,76.49,14100.0,66.4436,66.461,66.3568,66.4002,14100.0
2014-01-31 13:10:00,76.5,76.55,76.46,76.49,14500.0,66.4089,66.4523,66.3742,66.4002,14500.0
2014-01-31 13:20:00,76.47,76.53,76.45,76.49,11300.0,66.3828,66.4349,66.3655,66.4002,11300.0
2014-01-31 13:30:00,76.52,76.57,76.5,76.57,13400.0,66.4262,66.4696,66.4089,66.4696,13400.0
2014-01-31 13:40:00,76.57,76.66,76.56,76.6,13400.0,66.4696,66.5478,66.461,66.4957,13400.0
2014-01-31 13:50:00,76.6,76.71,76.6,76.71,14900.0,66.4957,66.5912,66.4957,66.5912,14900.0
2014-01-31 14:00:00,76.71,76.81,76.68,76.81,25500.0,66.5912,66.678,66.5651,66.678,25500.0
2014-01-31 14:10:00,76.8,77.04,76.8,77.04,38500.0,66.6693,66.8776,66.6693,66.8776,38500.0
2014-01-31 14:20:00,77.03,77.07,76.93,77.01,35700.0,66.869,66.9037,66.7822,66.8516,35700.0
2014-01-31 14:30:00,77.04,77.06,76.96,77.0,19300.0,66.8776,66.895,66.8082,66.8429,19300.0
2014-01-31 14:40:00,77.01,77.08,76.98,77.04,16400.0,66.8516,66.9124,66.8256,66.8776,16400.0
2014-01-31 14:50:00,77.05,77.08,76.91,76.98,31200.0,66.8863,66.9124,66.7648,66.8256,31200.0
2014-01-31 15:00:00,76.97,76.98,76.71,76.71,19300.0,66.8169,66.8256,66.5912,66.5912,19300.0
2014-01-31 15:10:00,76.75,76.88,76.7,76.74,19600.0,66.6259,66.7388,66.5825,66.6172,19600.0
2014-01-31 15:20:00,76.7,76.91,76.67,76.89,31200.0,66.5825,66.7648,66.5565,66.7474,31200.0
2014-01-31 15:30:00,76.89,76.93,76.8,76.86,34700.0,66.7474,66.7822,66.6693,66.7214,34700.0
2014-01-31 15:40:00,76.87,77.01,76.72,76.82,82000.0,66.7301,66.8516,66.5999,66.6867,82000.0
2014-01-31 15:50:00,76.84,76.84,76.64,76.67,142400.0,66.704,66.704,66.5304,66.5565,142400.0
2014-02-03 09:30:00,76.3,76.86,76.02,76.02,86600.0,66.2353,66.7214,65.9922,65.9922,86600.0
2014-02-03 09:40:00,76.02,76.35,75.89,76.14,38700.0,65.9922,66.2787,65.8793,66.0964,38700.0
2014-02-03 09:50:00,76.12,76.31,76.09,76.18,32700.0,66.079,66.2439,66.053,66.1311,32700.0
2014-02-03 10:00:00,76.14,76.34,75.95,76.22,53600.0,66.0964,66.27,65.9314,66.1658,53600.0
2014-02-03 10:10:00,76.21,76.23,75.82,75.82,44700.0,66.1571,66.1745,65.8186,65.8186,44700.0
2014-02-03 10:20:00,75.81,76.11,75.77,76.0,37400.0,65.8099,66.0703,65.7752,65.9748,37400.0
2014-02-03 10:30:00,76.05,76.46,76.01,76.46,14600.0,66.0182,66.3742,65.9835,66.3742,14600.0
2014-02-03 10:40:00,76.49,76.72,76.47,76.71,25700.0,66.4002,66.5999,66.3828,66.5912,25700.0
2014-02-03 10:50:00,76.73,76.86,76.6,76.84,52100.0,66.6085,66.7214,66.4957,66.704,52100.0
2014-02-03 11:00:00,76.84,76.97,76.44,76.44,33800.0,66.704,66.8169,66.3568,66.3568,33800.0
2014-02-03 11:10:00,76.47,76.5,76.14,76.15,19900.0,66.3828,66.4089,66.0964,66.105,19900.0
2014-02-03 11:20:00,76.12,76.29,76.05,76.05,27900.0,66.079,66.2266,66.0182,66.0182,27900.0
2014-02-03 11:30:00,76.03,76.34,76.02,76.34,21900.0,66.0009,66.27,65.9922,66.27,21900.0
2014-02-03 11:40:00,76.33,76.47,76.08,76.08,18600.0,66.2613,66.3828,66.0443,66.0443,18600.0
2014-02-03 11:50:00,76.05,76.45,76.05,76.31,50600.0,66.0182,66.3655,66.0182,66.2439,50600.0
2014-02-03 12:00:00,76.32,76.32,76.06,76.15,13400.0,66.2526,66.2526,66.0269,66.105,13400.0
2014-02-03 12:10:00,76.13,76.13,75.93,75.99,24800.0,66.0877,66.0877,65.9141,65.9662,24800.0
2014-02-03 12:20:00,75.97,75.97,75.78,75.9,11000.0,65.9488,65.9488,65.7839,65.888,11000.0
2014-02-03 12:30:00,75.95,76.05,75.84,75.84,15300.0,65.9314,66.0182,65.8359,65.8359,15300.0
2014-02-03 12:40:00,75.87,76.04,75.87,75.95,11200.0,65.862,66.0096,65.862,65.9314,11200.0
2014-02-03 12:50:00,75.93,76.05,75.9,75.91,10800.0,65.9141,66.0182,65.888,65.8967,10800.0
2014-02-03 13:00:00,75.92,75.98,75.73,75.75,33900.0,65.9054,65.9575,65.7404,65.7578,33900.0
2014-02-03 13:10:00,75.75,75.81,75.67,75.67,25000.0,65.7578,65.8099,65.6884,65.6884,25000.0
2014-02-03 13:20:00,75.65,75.7,75.51,75.55,18300.0,65.671,65.7144,65.5495,65.5842,18300.0
2014-02-03 13:30:00,75.55,75.7,75.52,75.6,21800.0,65.5842,65.7144,65.5581,65.6276,21800.0
2014-02-03 13:40:00,75.57,75.68,75.52,75.59,44800.0,65.6016,65.697,65.5581,65.6189,44800.0
2014-02-03 13:50:00,75.59,75.61,75.5,75.52,13000.0,65.6189,65.6363,65.5408,65.5581,13000.0
2014-02-03 14:00:00,75.53,75.63,75.47,75.56,16900.0,65.5668,65.6536,65.5147,65.5929,16900.0
2014-02-03 14:10:00,75.56,75.66,75.5,75.65,35100.0,65.5929,65.6797,65.5408,65.671,35100.0
2014-02-03 14:20:00,75.65,75.65,75.55,75.64,31600.0,65.671,65.671,65.5842,65.6623,31600.0
2014-02-03 14:30:00,75.64,75.68,75.58,75.64,41500.0,65.6623,65.697,65.6102,65.6623,41500.0
2014-02-03 14:40:00,75.65,75.75,75.6,75.67,22200.0,65.671,65.7578,65.6276,65.6884,22200.0
2014-02-03 14:50:00,75.67,75.74,75.62,75.67,32600.0,65.6884,65.7491,65.645,65.6884,32600.0
2014-02-03 15:00:00,75.65,75.77,75.63,75.7,34500.0,65.671,65.7752,65.6536,65.7144,34500.0
2014-02-03 15:10:00,75.68,75.89,75.63,75.83,47700.0,65.697,65.8793,65.6536,65.8273,47700.0
2014-02-03 15:20:00,75.82,75.82,75.66,75.72,30300.0,65.8186,65.8186,65.6797,65.7318,30300.0
2014-02-03 15:30:00,75.73,75.81,75.6,75.62,44900.0,65.7404,65.8099,65.6276,65.645,44900.0
2014-02-03 15:40:00,75.61,75.62,75.41,75.43,51700.0,65.6363,65.645,65.4627,65.48,51700.0
2014-02-03 15:50:00,75.44,75.66,75.41,75.57,169700.0,65.4887,65.6797,65.4627,65.6016,169700.0
2014-02-04 09:30:00,75.69,76.3,75.56,76.1,45100.0,65.7057,66.2353,65.5929,66.0616,45100.0
2014-02-04 09:40:00,76.1,76.25,75.89,76.25,25800.0,66.0616,66.1919,65.8793,66.1919,25800.0
2014-02-04 09:50:00,76.25,76.77,76.13,76.67,39600.0,66.1919,66.6433,66.0877,66.5565,39600.0
2014-02-04 10:00:00,76.7,76.83,76.66,76.72,29100.0,66.5825,66.6953,66.5478,66.5999,29100.0
2014-02-04 10:10:00,76.76,76.82,76.46,76.67,27000.0,66.6346,66.6867,66.3742,66.5565,27000.0
2014-02-04 10:20:00,76.71,76.79,76.66,76.67,56400.0,66.5912,66.6606,66.5478,66.5565,56400.0
2014-02-04 10:30:00,76.68,76.75,76.51,76.63,24900.0,66.5651,66.6259,66.4176,66.5217,24900.0
2014-02-04 10:40:00,76.64,76.64,76.4,76.44,17000.0,66.5304,66.5304,66.3221,66.3568,17000.0
2014-02-04 10:50:00,76.44,76.45,76.32,76.38,15900.0,66.3568,66.3655,66.2526,66.3047,15900.0
2014-02-04 11:00:00,76.4,76.53,76.3,76.53,25200.0,66.3221,66.4349,66.2353,66.4349,25200.0
2014-02-04 11:10:00,76.54,76.54,76.26,76.3,17400.0,66.4436,66.4436,66.2005,66.2353,17400.0
2014-02-04 11:20:00,76.28,76.4,76.2,76.31,18300.0,66.2179,66.3221,66.1484,66.2439,18300.0
2014-02-04 11:30:00,76.31,76.5,76.26,76.5,17900.0,66.2439,66.4089,66.2005,66.4089,17900.0
2014-02-04 11:40:00,76.51,76.52,76.35,76.41,20500.0,66.4176,66.4262,66.2787,66.3307,20500.0
2014-02-04 11:50:00,76.42,76.52,76.27,76.52,29300.0,66.3394,66.4262,66.2092,66.4262,29300.0
2014-02-04 12:00:00,76.53,76.67,76.45,76.47,13300.0,66.4349,66.5565,66.3655,66.3828,13300.0
2014-02-04 12:10:00,76.47,76.67,76.43,76.52,34800.0,66.3828,66.5565,66.3481,66.4262,34800.0
2014-02-04 12:20:00,76.51,76.65,76.51,76.61,10400.0,66.4176,66.5391,66.4176,66.5044,10400.0
2014-02-04 12:30:00,76.59,76.68,76.58,76.6,13600.0,66.487,66.5651,66.4783,66.4957,13600.0
2014-02-04 12:40:00,76.6,76.69,76.58,76.6,15300.0,66.4957,66.5738,66.4783,66.4957,15300.0
2014-02-04 12:50:00,76.58,76.65,76.51,76.61,11000.0,66.4783,66.5391,66.4176,66.5044,11000.0
2014-02-04 13:00:00,76.62,76.74,76.58,76.71,16800.0,66.513,66.6172,66.4783,66.5912,16800.0
2014-02-04 13:10:00,76.68,76.71,76.58,76.63,15100.0,66.5651,66.5912,66.4783,66.5217,15100.0
2014-02-04 13:20:00,76.59,76.67,76.55,76.64,12700.0,66.487,66.5565,66.4523,66.5304,12700.0
2014-02-04 13:30:00,76.64,76.73,76.62,76.67,13900.0,66.5304,66.6085,66.513,66.5565,13900.0
2014-02-04 13:40:00,76.65,76.68,76.6,76.61,9400.0,66.5391,66.5651,66.4957,66.5044,9400.0
2014-02-04 13:50:00,76.59,76.64,76.43,76.43,23500.0,66.487,66.5304,66.3481,66.3481,23500.0
2014-02-04 14:00:00,76.43,76.44,76.2,76.26,36800.0,66.3481,66.3568,66.1484,66.2005,36800.0
2014-02-04 14:10:00,76.26,76.33,76.21,76.3,24900.0,66.2005,66.2613,66.1571,66.2353,24900.0
2014-02-04 14:20:00,76.31,76.42,76.3,76.36,14600.0,66.2439,66.3394,66.2353,66.2873,14600.0
2014-02-04 14:30:00,76.33,76.35,76.21,76.25,24500.0,66.2613,66.2787,66.1571,66.1919,24500.0
2014-02-04 14:40:00,76.25,76.45,76.24,76.41,27500.0,66.1919,66.3655,66.1832,66.3307,27500.0
2014-02-04 14:50:00,76.38,76.46,76.35,76.43,12700.0,66.3047,66.3742,66.2787,66.3481,12700.0
2014-02-04 15:00:00,76.42,76.65,76.42,76.62,18500.0,66.3394,66.5391,66.3394,66.513,18500.0
2014-02-04 15:10:00,76.62,76.65,76.5,76.52,23500.0,66.513,66.5391,66.4089,66.4262,23500.0
2014-02-04 15:20:00,76.53,76.59,76.17,76.22,28400.0,66.4349,66.487,66.1224,66.1658,28400.0
2014-02-04 15:30:00,76.21,76.46,76.15,76.46,28500.0,66.1571,66.3742,66.105,66.3742,28500.0
2014-02-04 15:40:00,76.46,76.56,76.44,76.45,44000.0,66.3742,66.461,66.3568,66.3655,44000.0
2014-02-04 15:50:00,76.46,76.58,76.44,76.48,137000.0,66.3742,66.4783,66.3568,66.3915,137000.0
2014-02-05 09:30:00,75.94,75.95,75.56,75.79,34200.0,65.9227,65.9314,65.5929,65.7925,34200.0
2014-02-05 09:40:00,75.75,75.86,74.97,75.04,36900.0,65.7578,65.8533,65.0807,65.1415,36900.0
2014-02-05 09:50:00,75.03,75.35,75.03,75.25,35800.0,65.1328,65.4106,65.1328,65.3238,35800.0
2014-02-05 10:00:00,75.23,75.65,75.22,75.22,33000.0,65.3064,65.671,65.2977,65.2977,33000.0
2014-02-05 10:10:00,75.2,75.26,74.84,74.88,35500.0,65.2804,65.3324,64.9678,65.0026,35500.0
2014-02-05 10:20:00,74.88,75.05,74.69,75.0,103500.0,65.0026,65.1501,64.8376,65.1067,103500.0
2014-02-05 10:30:00,75.0,75.29,74.92,75.29,28300.0,65.1067,65.3585,65.0373,65.3585,28300.0
2014-02-05 10:40:00,75.27,75.47,75.22,75.47,46600.0,65.3411,65.5147,65.2977,65.5147,46600.0
2014-02-05 10:50:00,75.45,75.56,75.29,75.4,27200.0,65.4974,65.5929,65.3585,65.454,27200.0
2014-02-05 11:00:00,75.45,75.48,75.25,75.27,32200.0,65.4974,65.5234,65.3238,65.3411,32200.0
2014-02-05 11:10:00,75.28,75.54,75.25,75.44,22400.0,65.3498,65.5755,65.3238,65.4887,22400.0
2014-02-05 11:20:00,75.43,75.57,75.36,75.56,30000.0,65.48,65.6016,65.4193,65.5929,30000.0
2014-02-05 11:30:00,75.58,75.67,75.48,75.49,28500.0,65.6102,65.6884,65.5234,65.5321,28500.0
2014-02-05 11:40:00,75.49,75.74,75.49,75.71,24200.0,65.5321,65.7491,65.5321,65.7231,24200.0
2014-02-05 11:50:00,75.71,75.79,75.65,75.77,21300.0,65.7231,65.7925,65.671,65.7752,21300.0
2014-02-05 12:00:00,75.76,75.92,75.75,75.85,19200.0,65.7665,65.9054,65.7578,65.8446,19200.0
2014-02-05 12:10:00,75.85,75.86,75.71,75.77,17800.0,65.8446,65.8533,65.7231,65.7752,17800.0
2014-02-05 12:20:00,75.8,75.91,75.75,75.79,36400.0,65.8012,65.8967,65.7578,65.7925,36400.0
2014-02-05 12:30:00,75.8,75.84,75.63,75.63,43500.0,65.8012,65.8359,65.6536,65.6536,43500.0
2014-02-05 12:40:00,75.66,75.7,75.52,75.52,14100.0,65.6797,65.7144,65.5581,65.5581,14100.0
2014-02-05 12:50:00,75.55,75.59,75.51,75.52,14300.0,65.5842,65.6189,65.5495,65.5581,14300.0
2014-02-05 13:00:00,75.52,75.9,75.52,75.9,25300.0,65.5581,65.888,65.5581,65.888,25300.0
2014-02-05 13:10:00,75.88,75.96,75.85,75.87,14100.0,65.8707,65.9401,65.8446,65.862,14100.0
2014-02-05 13:20:00,75.89,75.89,75.7,75.76,11200.0,65.8793,65.8793,65.7144,65.7665,11200.0
2014-02-05 13:30:00,75.72,75.83,75.72,75.83,7800.0,65.7318,65.8273,65.7318,65.8273,7800.0
2014-02-05 13:40:00,75.83,75.91,75.73,75.74,39300.0,65.8273,65.8967,65.7404,65.7491,39300.0
2014-02-05 13:50:00,75.77,75.84,75.73,75.8,15100.0,65.7752,65.8359,65.7404,65.8012,15100.0
2014-02-05 14:00:00,75.81,75.87,75.67,75.68,21600.0,65.8099,65.862,65.6884,65.697,21600.0
2014-02-05 14:10:00,75.68,75.68,75.57,75.58,14500.0,65.697,65.697,65.6016,65.6102,14500.0
2014-02-05 14:20:00,75.6,75.67,75.55,75.61,20400.0,65.6276,65.6884,65.5842,65.6363,20400.0
2014-02-05 14:30:00,75.64,75.7,75.57,75.6,22500.0,65.6623,65.7144,65.6016,65.6276,22500.0
2014-02-05 14:40:00,75.61,75.67,75.57,75.65,17400.0,65.6363,65.6884,65.6016,65.671,17400.0
2014-02-05 14:50:00,75.67,75.69,75.53,75.54,15300.0,65.6884,65.7057,65.5668,65.5755,15300.0
2014-02-05 15:00:00,75.53,75.6,75.5,75.57,21600.0,65.5668,65.6276,65.5408,65.6016,21600.0
2014-02-05 15:10:00,75.56,75.77,75.56,75.7,48500.0,65.5929,65.7752,65.5929,65.7144,48500.0
2014-02-05 15:20:00,75.7,75.8,75.68,75.8,25000.0,65.7144,65.8012,65.697,65.8012,25000.0
2014-02-05 15:30:00,75.8,75.8,75.62,75.67,22300.0,65.8012,65.8012,65.645,65.6884,22300.0
2014-02-05 15:40:00,75.68,75.7,75.49,75.57,71900.0,65.697,65.7144,65.5321,65.6016,71900.0
2014-02-05 15:50:00,75.57,75.62,75.43,75.48,152700.0,65.6016,65.645,65.48,65.5234,152700.0
2014-02-06 09:30:00,75.73,76.5,75.61,76.34,107500.0,65.7404,66.4089,65.6363,66.27,107500.0
2014-02-06 09:40:00,76.27,76.44,76.05,76.41,10600.0,66.2092,66.3568,66.0182,66.3307,10600.0
2014-02-06 09:50:00,76.37,76.58,76.37,76.56,11800.0,66.296,66.4783,66.296,66.461,11800.0
2014-02-06 10:00:00,76.56,76.73,76.46,76.58,28600.0,66.461,66.6085,66.3742,66.4783,28600.0
2014-02-06 10:10:00,76.58,76.66,76.5,76.55,30300.0,66.4783,66.5478,66.4089,66.4523,30300.0
2014-02-06 10:20:00,76.53,76.83,76.5,76.77,46000.0,66.4349,66.6953,66.4089,66.6433,46000.0
2014-02-06 10:30:00,76.77,76.9,76.76,76.8,46900.0,66.6433,66.7561,66.6346,66.6693,46900.0
2014-02-06 10:40:00,76.81,76.95,76.81,76.92,20700.0,66.678,66.7995,66.678,66.7735,20700.0
2014-02-06 10:50:00,76.92,76.94,76.77,76.82,11500.0,66.7735,66.7908,66.6433,66.6867,11500.0
2014-02-06 11:00:00,76.83,76.94,76.81,76.94,5000.0,66.6953,66.7908,66.678,66.7908,5000.0
2014-02-06 11:10:00,76.94,76.96,76.87,76.88,9100.0,66.7908,66.8082,66.7301,66.7388,9100.0
2014-02-06 11:20:00,76.87,76.92,76.8,76.81,9300.0,66.7301,66.7735,66.6693,66.678,9300.0
2014-02-06 11:30:00,76.84,76.93,76.84,76.9,9900.0,66.704,66.7822,66.704,66.7561,9900.0
2014-02-06 11:40:00,76.9,76.97,76.89,76.9,8700.0,66.7561,66.8169,66.7474,66.7561,8700.0
2014-02-06 11:50:00,76.89,76.95,76.8,76.83,17000.0,66.7474,66.7995,66.6693,66.6953,17000.0
2014-02-06 12:00:00,76.82,76.94,76.82,76.94,16800.0,66.6867,66.7908,66.6867,66.7908,16800.0
2014-02-06 12:10:00,76.95,76.98,76.89,76.9,16800.0,66.7995,66.8256,66.7474,66.7561,16800.0
2014-02-06 12:20:00,76.88,76.92,76.86,76.89,7000.0,66.7388,66.7735,66.7214,66.7474,7000.0
2014-02-06 12:30:00,76.9,76.95,76.87,76.88,6500.0,66.7561,66.7995,66.7301,66.7388,6500.0
2014-02-06 12:40:00,76.91,77.05,76.9,76.93,21500.0,66.7648,66.8863,66.7561,66.7822,21500.0
2014-02-06 12:50:00,76.95,76.97,76.92,76.92,9400.0,66.7995,66.8169,66.7735,66.7735,9400.0
2014-02-06 13:00:00,76.91,76.99,76.9,76.98,15100.0,66.7648,66.8342,66.7561,66.8256,15100.0
2014-02-06 13:10:00,76.97,76.99,76.87,76.87,9900.0,66.8169,66.8342,66.7301,66.7301,9900.0
2014-02-06 13:20:00,76.9,76.9,76.75,76.84,9700.0,66.7561,66.7561,66.6259,66.704,9700.0
2014-02-06 13:30:00,76.84,77.04,76.84,77.04,29800.0,66.704,66.8776,66.704,66.8776,29800.0
2014-02-06 13:40:00,77.04,77.05,76.98,77.0,8900.0,66.8776,66.8863,66.8256,66.8429,8900.0
2014-02-06 13:50:00,77.02,77.16,77.01,77.15,28900.0,66.8603,66.9818,66.8516,66.9731,28900.0
2014-02-06 14:00:00,77.15,77.29,77.13,77.28,21500.0,66.9731,67.0947,66.9558,67.086,21500.0
2014-02-06 14:10:00,77.28,77.54,77.28,77.51,37600.0,67.086,67.3117,67.086,67.2856,37600.0
2014-02-06 14:20:00,77.51,77.6,77.45,77.46,37700.0,67.2856,67.3638,67.2336,67.2422,37700.0
2014-02-06 14:30:00,77.47,77.51,77.36,77.39,21400.0,67.2509,67.2856,67.1554,67.1815,21400.0
2014-02-06 14:40:00,77.39,77.44,77.23,77.27,17300.0,67.1815,67.2249,67.0426,67.0773,17300.0
2014-02-06 14:50:00,77.28,77.46,77.28,77.43,28600.0,67.086,67.2422,67.086,67.2162,28600.0
2014-02-06 15:00:00,77.43,77.55,77.41,77.42,33700.0,67.2162,67.3204,67.1988,67.2075,33700.0
2014-02-06 15:10:00,77.41,77.46,77.33,77.46,35900.0,67.1988,67.2422,67.1294,67.2422,35900.0
2014-02-06 15:20:00,77.46,77.52,77.42,77.49,26500.0,67.2422,67.2943,67.2075,67.2683,26500.0
2014-02-06 15:30:00,77.49,77.55,77.47,77.55,24700.0,67.2683,67.3204,67.2509,67.3204,24700.0
2014-02-06 15:40:00,77.55,77.62,77.51,77.54,49900.0,67.3204,67.3811,67.2856,67.3117,49900.0
2014-02-06 15:50:00,77.55,77.69,77.52,77.58,131900.0,67.3204,67.4419,67.2943,67.3464,131900.0
2014-02-07 09:30:00,77.98,78.04,77.3,77.53,41300.0,67.6936,67.7457,67.1033,67.303,41300.0
2014-02-07 09:40:00,77.54,77.95,77.52,77.57,21100.0,67.3117,67.6676,67.2943,67.3377,21100.0
2014-02-07 09:50:00,77.55,77.71,77.39,77.48,23900.0,67.3204,67.4593,67.1815,67.2596,23900.0
2014-02-07 10:00:00,77.47,77.65,77.11,77.38,16900.0,67.2509,67.4072,66.9384,67.1728,16900.0
2014-02-07 10:10:00,77.39,77.48,76.83,76.9,33600.0,67.1815,67.2596,66.6953,66.7561,33600.0
2014-02-07 10:20:00,76.87,77.15,76.78,76.83,10900.0,66.7301,66.9731,66.6519,66.6953,10900.0
2014-02-07 10:30:00,76.85,77.01,76.77,76.81,14100.0,66.7127,66.8516,66.6433,66.678,14100.0
2014-02-07 10:40:00,76.81,76.96,76.74,76.94,32900.0,66.678,66.8082,66.6172,66.7908,32900.0
2014-02-07 10:50:00,76.94,77.14,76.85,76.95,85700.0,66.7908,66.9645,66.7127,66.7995,85700.0
2014-02-07 11:00:00,76.96,77.28,76.9,77.18,45200.0,66.8082,67.086,66.7561,66.9992,45200.0
2014-02-07 11:10:00,77.22,77.46,77.21,77.21,11900.0,67.0339,67.2422,67.0252,67.0252,11900.0
2014-02-07 11:20:00,77.21,77.51,77.21,77.36,53600.0,67.0252,67.2856,67.0252,67.1554,53600.0
2014-02-07 11:30:00,77.37,77.51,77.24,77.24,11900.0,67.1641,67.2856,67.0513,67.0513,11900.0
2014-02-07 11:40:00,77.31,77.54,77.24,77.51,52300.0,67.112,67.3117,67.0513,67.2856,52300.0
2014-02-07 11:50:00,77.51,77.55,77.47,77.5,11100.0,67.2856,67.3204,67.2509,67.277,11100.0
2014-02-07 12:00:00,77.49,77.52,77.34,77.38,55500.0,67.2683,67.2943,67.1381,67.1728,55500.0
2014-02-07 12:10:00,77.38,77.52,77.34,77.48,9100.0,67.1728,67.2943,67.1381,67.2596,9100.0
2014-02-07 12:20:00,77.48,77.52,77.47,77.49,4500.0,67.2596,67.2943,67.2509,67.2683,4500.0
2014-02-07 12:30:00,77.51,77.51,77.4,77.4,9100.0,67.2856,67.2856,67.1902,67.1902,9100.0
2014-02-07 12:40:00,77.39,77.52,77.38,77.49,16700.0,67.1815,67.2943,67.1728,67.2683,16700.0
2014-02-07 12:50:00,77.49,77.54,77.49,77.5,10300.0,67.2683,67.3117,67.2683,67.277,10300.0
2014-02-07 13:00:00,77.49,77.53,77.47,77.47,12900.0,67.2683,67.303,67.2509,67.2509,12900.0
2014-02-07 13:10:00,77.46,77.57,77.42,77.42,27700.0,67.2422,67.3377,67.2075,67.2075,27700.0
2014-02-07 13:20:00,77.41,77.49,77.41,77.44,3500.0,67.1988,67.2683,67.1988,67.2249,3500.0
2014-02-07 13:30:00,77.42,77.56,77.42,77.56,20900.0,67.2075,67.3291,67.2075,67.3291,20900.0
2014-02-07 13:40:00,77.57,77.76,77.57,77.72,10500.0,67.3377,67.5027,67.3377,67.4679,10500.0
2014-02-07 13:50:00,77.71,77.72,77.62,77.65,11400.0,67.4593,67.4679,67.3811,67.4072,11400.0
2014-02-07 14:00:00,77.62,77.63,77.42,77.42,46800.0,67.3811,67.3898,67.2075,67.2075,46800.0
2014-02-07 14:10:00,77.4,77.59,77.39,77.41,28700.0,67.1902,67.3551,67.1815,67.1988,28700.0
2014-02-07 14:20:00,77.4,77.44,77.33,77.37,13500.0,67.1902,67.2249,67.1294,67.1641,13500.0
2014-02-07 14:30:00,77.38,77.4,77.11,77.13,25000.0,67.1728,67.1902,66.9384,66.9558,25000.0
2014-02-07 14:40:00,77.11,77.14,76.94,77.06,38700.0,66.9384,66.9645,66.7908,66.895,38700.0
2014-02-07 14:50:00,77.06,77.17,77.01,77.1,47500.0,66.895,66.9905,66.8516,66.9297,47500.0
2014-02-07 15:00:00,77.1,77.35,77.06,77.26,19900.0,66.9297,67.1468,66.895,67.0686,19900.0
2014-02-07 15:10:00,77.25,77.31,77.25,77.3,15100.0,67.0599,67.112,67.0599,67.1033,15100.0
2014-02-07 15:20:00,77.31,77.35,77.27,77.33,20100.0,67.112,67.1468,67.0773,67.1294,20100.0
2014-02-07 15:30:00,77.34,77.48,77.32,77.43,17800.0,67.1381,67.2596,67.1207,67.2162,17800.0
2014-02-07 15:40:00,77.43,77.52,77.41,77.45,38100.0,67.2162,67.2943,67.1988,67.2336,38100.0
2014-02-07 15:50:00,77.47,77.53,77.38,77.49,86600.0,67.2509,67.303,67.1728,67.2683,86600.0
2014-02-10 09:30:00,77.84,77.89,77.0,77.02,128700.0,67.5721,67.6155,66.8429,66.8603,128700.0
2014-02-10 09:40:00,76.96,77.21,76.96,77.17,13000.0,66.8082,67.0252,66.8082,66.9905,13000.0
2014-02-10 09:50:00,77.15,77.15,76.9,77.02,15800.0,66.9731,66.9731,66.7561,66.8603,15800.0
2014-02-10 10:00:00,76.97,77.0,76.4,76.4,26500.0,66.8169,66.8429,66.3221,66.3221,26500.0
2014-02-10 10:10:00,76.36,76.81,76.34,76.68,22400.0,66.2873,66.678,66.27,66.5651,22400.0
2014-02-10 10:20:00,76.66,76.67,76.5,76.5,11800.0,66.5478,66.5565,66.4089,66.4089,11800.0
2014-02-10 10:30:00,76.53,76.54,76.29,76.47,29900.0,66.4349,66.4436,66.2266,66.3828,29900.0
2014-02-10 10:40:00,76.49,76.62,76.37,76.47,44100.0,66.4002,66.513,66.296,66.3828,44100.0
2014-02-10 10:50:00,76.47,76.61,76.42,76.55,18300.0,66.3828,66.5044,66.3394,66.4523,18300.0
2014-02-10 11:00:00,76.55,76.71,76.55,76.59,60100.0,66.4523,66.5912,66.4523,66.487,60100.0
2014-02-10 11:10:00,76.59,76.72,76.46,76.48,27000.0,66.487,66.5999,66.3742,66.3915,27000.0
2014-02-10 11:20:00,76.48,76.5,76.37,76.44,11400.0,66.3915,66.4089,66.296,66.3568,11400.0
2014-02-10 11:30:00,76.43,76.6,76.43,76.56,39800.0,66.3481,66.4957,66.3481,66.461,39800.0
2014-02-10 11:40:00,76.61,76.76,76.61,76.75,4600.0,66.5044,66.6346,66.5044,66.6259,4600.0
2014-02-10 11:50:00,76.75,76.88,76.72,76.87,10200.0,66.6259,66.7388,66.5999,66.7301,10200.0
2014-02-10 12:00:00,76.88,76.88,76.74,76.83,6000.0,66.7388,66.7388,66.6172,66.6953,6000.0
2014-02-10 12:10:00,76.82,76.9,76.82,76.88,5000.0,66.6867,66.7561,66.6867,66.7388,5000.0
2014-02-10 12:20:00,76.89,77.03,76.86,76.91,24600.0,66.7474,66.869,66.7214,66.7648,24600.0
2014-02-10 12:30:00,76.9,76.92,76.87,76.88,7800.0,66.7561,66.7735,66.7301,66.7388,7800.0
2014-02-10 12:40:00,76.86,76.94,76.85,76.94,8200.0,66.7214,66.7908,66.7127,66.7908,8200.0
2014-02-10 12:50:00,76.94,77.07,76.94,77.05,14600.0,66.7908,66.9037,66.7908,66.8863,14600.0
2014-02-10 13:00:00,77.05,77.05,76.94,76.98,8600.0,66.8863,66.8863,66.7908,66.8256,8600.0
2014-02-10 13:10:00,76.99,77.09,76.98,77.03,8300.0,66.8342,66.921,66.8256,66.869,8300.0
2014-02-10 13:20:00,77.02,77.18,77.02,77.18,7000.0,66.8603,66.9992,66.8603,66.9992,7000.0
2014-02-10 13:30:00,77.17,77.25,77.17,77.23,7600.0,66.9905,67.0599,66.9905,67.0426,7600.0
2014-02-10 13:40:00,77.26,77.31,77.24,77.3,9600.0,67.0686,67.112,67.0513,67.1033,9600.0
2014-02-10 13:50:00,77.3,77.33,77.2,77.23,12000.0,67.1033,67.1294,67.0165,67.0426,12000.0
2014-02-10 14:00:00,77.19,77.3,77.19,77.29,9100.0,67.0079,67.1033,67.0079,67.0947,9100.0
2014-02-10 14:10:00,77.3,77.42,77.29,77.35,19900.0,67.1033,67.2075,67.0947,67.1468,19900.0
2014-02-10 14:20:00,77.34,77.38,77.25,77.26,14700.0,67.1381,67.1728,67.0599,67.0686,14700.0
2014-02-10 14:30:00,77.25,77.3,77.22,77.23,24500.0,67.0599,67.1033,67.0339,67.0426,24500.0
2014-02-10 14:40:00,77.22,77.24,77.18,77.23,19500.0,67.0339,67.0513,66.9992,67.0426,19500.0
2014-02-10 14:50:00,77.23,77.23,77.19,77.2,17700.0,67.0426,67.0426,67.0079,67.0165,17700.0
2014-02-10 15:00:00,77.2,77.22,77.02,77.02,21000.0,67.0165,67.0339,66.8603,66.8603,21000.0
2014-02-10 15:10:00,77.02,77.05,76.98,77.03,16900.0,66.8603,66.8863,66.8256,66.869,16900.0
2014-02-10 15:20:00,77.07,77.08,76.98,77.04,16100.0,66.9037,66.9124,66.8256,66.8776,16100.0
2014-02-10 15:30:00,77.03,77.03,76.94,76.95,37000.0,66.869,66.869,66.7908,66.7995,37000.0
2014-02-10 15:40:00,76.96,76.98,76.82,76.84,45300.0,66.8082,66.8256,66.6867,66.704,45300.0
2014-02-10 15:50:00,76.86,77.08,76.86,77.07,78200.0,66.7214,66.9124,66.7214,66.9037,78200.0
2014-02-11 09:30:00,77.42,77.84,77.24,77.73,38900.0,67.2075,67.5721,67.0513,67.4766,38900.0
2014-02-11 09:40:00,77.8,78.12,77.68,78.09,54900.0,67.5374,67.8152,67.4332,67.7891,54900.0
2014-02-11 09:50:00,78.09,78.11,77.63,77.63,22200.0,67.7891,67.8065,67.3898,67.3898,22200.0
2014-02-11 10:00:00,77.59,77.89,77.53,77.81,51900.0,67.3551,67.6155,67.303,67.5461,51900.0
2014-02-11 10:10:00,77.79,78.01,77.67,77.98,13200.0,67.5287,67.7197,67.4245,67.6936,13200.0
2014-02-11 10:20:00,77.97,78.24,77.93,78.22,45100.0,67.685,67.9194,67.6502,67.902,45100.0
2014-02-11 10:30:00,78.24,78.24,78.02,78.06,38500.0,67.9194,67.9194,67.7284,67.7631,38500.0
2014-02-11 10:40:00,78.05,78.13,78.0,78.0,14000.0,67.7544,67.8239,67.711,67.711,14000.0
2014-02-11 10:50:00,78.01,78.03,77.76,77.98,50500.0,67.7197,67.7371,67.5027,67.6936,50500.0
2014-02-11 11:00:00,77.96,78.18,77.96,78.13,13400.0,67.6763,67.8673,67.6763,67.8239,13400.0
2014-02-11 11:10:00,78.14,78.42,78.1,78.42,18000.0,67.8325,68.0756,67.7978,68.0756,18000.0
2014-02-11 11:20:00,78.37,78.4,78.3,78.38,42500.0,68.0322,68.0582,67.9714,68.0409,42500.0
2014-02-11 11:30:00,78.4,78.4,78.26,78.27,32400.0,68.0582,68.0582,67.9367,67.9454,32400.0
2014-02-11 11:40:00,78.27,78.33,78.12,78.2,40200.0,67.9454,67.9975,67.8152,67.8846,40200.0
2014-02-11 11:50:00,78.18,78.22,78.12,78.14,6400.0,67.8673,67.902,67.8152,67.8325,6400.0
2014-02-11 12:00:00,78.14,78.19,78.03,78.03,12000.0,67.8325,67.8759,67.7371,67.7371,12000.0
2014-02-11 12:10:00,78.02,78.06,77.95,78.04,14000.0,67.7284,67.7631,67.6676,67.7457,14000.0
2014-02-11 12:20:00,78.04,78.12,78.0,78.12,9200.0,67.7457,67.8152,67.711,67.8152,9200.0
2014-02-11 12:30:00,78.12,78.21,78.02,78.07,11700.0,67.8152,67.8933,67.7284,67.7718,11700.0
2014-02-11 12:40:00,78.07,78.23,78.05,78.23,6900.0,67.7718,67.9107,67.7544,67.9107,6900.0
2014-02-11 12:50:00,78.21,78.34,78.21,78.32,12200.0,67.8933,68.0062,67.8933,67.9888,12200.0
2014-02-11 13:00:00,78.36,78.5,78.36,78.48,14600.0,68.0235,68.1451,68.0235,68.1277,14600.0
2014-02-11 13:10:00,78.49,78.54,78.44,78.52,175000.0,68.1364,68.1798,68.093,68.1624,175000.0
2014-02-11 13:20:00,78.52,78.77,78.52,78.77,20800.0,68.1624,68.3794,68.1624,68.3794,20800.0
2014-02-11 13:30:00,78.75,78.83,78.74,78.8,18200.0,68.3621,68.4315,68.3534,68.4055,18200.0
2014-02-11 13:40:00,78.83,78.83,78.66,78.66,16100.0,68.4315,68.4315,68.284,68.284,16100.0
2014-02-11 13:50:00,78.65,78.65,78.53,78.53,5600.0,68.2753,68.2753,68.1711,68.1711,5600.0
2014-02-11 14:00:00,78.55,78.56,78.41,78.41,16800.0,68.1885,68.1971,68.0669,68.0669,16800.0
2014-02-11 14:10:00,78.4,78.53,78.32,78.39,47900.0,68.0582,68.1711,67.9888,68.0496,47900.0
2014-02-11 14:20:00,78.39,78.4,78.33,78.33,9500.0,68.0496,68.0582,67.9975,67.9975,9500.0
2014-02-11 14:30:00,78.33,78.38,78.32,78.35,11500.0,67.9975,68.0409,67.9888,68.0148,11500.0
2014-02-11 14:40:00,78.36,78.43,78.36,78.41,11900.0,68.0235,68.0843,68.0235,68.0669,11900.0
2014-02-11 14:50:00,78.4,78.41,78.3,78.39,13200.0,68.0582,68.0669,67.9714,68.0496,13200.0
2014-02-11 15:00:00,78.39,78.5,78.37,78.5,15900.0,68.0496,68.1451,68.0322,68.1451,15900.0
2014-02-11 15:10:00,78.47,78.55,78.43,78.55,18300.0,68.119,68.1885,68.0843,68.1885,18300.0
2014-02-11 15:20:00,78.55,78.63,78.54,78.61,21600.0,68.1885,68.2579,68.1798,68.2405,21600.0
2014-02-11 15:30:00,78.62,78.78,78.62,78.76,34400.0,68.2492,68.3881,68.2492,68.3708,34400.0
2014-02-11 15:40:00,78.76,78.82,78.72,78.73,35300.0,68.3708,68.4228,68.336,68.3447,35300.0
2014-02-11 15:50:00,78.74,78.8,78.73,78.76,94300.0,68.3534,68.4055,68.3447,68.3708,94300.0
2014-02-12 09:30:00,78.76,79.33,78.44,79.17,34100.0,68.3708,68.8656,68.093,68.7267,34100.0
2014-02-12 09:40:00,79.25,79.43,78.99,79.4,37100.0,68.7961,68.9524,68.5704,68.9263,37100.0
2014-02-12 09:50:00,79.36,79.43,79.17,79.17,61600.0,68.8916,68.9524,68.7267,68.7267,61600.0
2014-02-12 10:00:00,79.16,79.27,78.84,79.07,67600.0,68.718,68.8135,68.4402,68.6399,67600.0
2014-02-12 10:10:00,79.08,79.14,78.78,78.78,13000.0,68.6485,68.7006,68.3881,68.3881,13000.0
2014-02-12 10:20:00,78.73,78.74,78.56,78.62,10800.0,68.3447,68.3534,68.1971,68.2492,10800.0
2014-02-12 10:30:00,78.65,79.01,78.61,78.79,44900.0,68.2753,68.5878,68.2405,68.3968,44900.0
2014-02-12 10:40:00,78.73,78.95,78.71,78.73,45000.0,68.3447,68.5357,68.3274,68.3447,45000.0
2014-02-12 10:50:00,78.76,78.84,78.74,78.8,15100.0,68.3708,68.4402,68.3534,68.4055,15100.0
2014-02-12 11:00:00,78.8,78.98,78.79,78.98,27800.0,68.4055,68.5617,68.3968,68.5617,27800.0
2014-02-12 11:10:00,78.98,79.12,78.97,78.97,42800.0,68.5617,68.6833,68.5531,68.5531,42800.0
2014-02-12 11:20:00,78.95,78.95,78.65,78.66,10800.0,68.5357,68.5357,68.2753,68.284,10800.0
2014-02-12 11:30:00,78.68,78.75,78.59,78.62,35100.0,68.3013,68.3621,68.2232,68.2492,35100.0
2014-02-12 11:40:00,78.62,78.72,78.48,78.48,15500.0,68.2492,68.336,68.1277,68.1277,15500.0
2014-02-12 11:50:00,78.44,78.56,78.4,78.56,9000.0,68.093,68.1971,68.0582,68.1971,9000.0
2014-02-12 12:00:00,78.55,78.7,78.46,78.7,10000.0,68.1885,68.3187,68.1103,68.3187,10000.0
2014-02-12 12:10:00,78.68,78.72,78.67,78.7,5800.0,68.3013,68.336,68.2926,68.3187,5800.0
2014-02-12 12:20:00,78.69,78.74,78.61,78.69,9600.0,68.31,68.3534,68.2405,68.31,9600.0
2014-02-12 12:30:00,78.7,78.72,78.66,78.67,4800.0,68.3187,68.336,68.284,68.2926,4800.0
2014-02-12 12:40:00,78.69,78.82,78.68,78.79,6700.0,68.31,68.4228,68.3013,68.3968,6700.0
2014-02-12 12:50:00,78.8,78.86,78.68,78.76,9500.0,68.4055,68.4576,68.3013,68.3708,9500.0
2014-02-12 13:00:00,78.77,78.77,78.69,78.72,5800.0,68.3794,68.3794,68.31,68.336,5800.0
2014-02-12 13:10:00,78.74,78.74,78.65,78.72,3700.0,68.3534,68.3534,68.2753,68.336,3700.0
2014-02-12 13:20:00,78.68,78.77,78.66,78.7,6800.0,68.3013,68.3794,68.284,68.3187,6800.0
2014-02-12 13:30:00,78.71,78.92,78.7,78.91,9600.0,68.3274,68.5097,68.3187,68.501,9600.0
2014-02-12 13:40:00,78.89,78.9,78.79,78.84,14900.0,68.4836,68.4923,68.3968,68.4402,14900.0
2014-02-12 13:50:00,78.83,78.9,78.79,78.86,13900.0,68.4315,68.4923,68.3968,68.4576,13900.0
2014-02-12 14:00:00,78.86,78.89,78.81,78.82,12300.0,68.4576,68.4836,68.4142,68.4228,12300.0
2014-02-12 14:10:00,78.84,78.97,78.8,78.97,15500.0,68.4402,68.5531,68.4055,68.5531,15500.0
2014-02-12 14:20:00,78.97,79.05,78.97,78.99,20200.0,68.5531,68.6225,68.5531,68.5704,20200.0
2014-02-12 14:30:00,78.96,78.98,78.73,78.76,12500.0,68.5444,68.5617,68.3447,68.3708,12500.0
2014-02-12 14:40:00,78.77,78.78,78.65,78.65,6800.0,68.3794,68.3881,68.2753,68.2753,6800.0
2014-02-12 14:50:00,78.63,78.75,78.62,78.7,28000.0,68.2579,68.3621,68.2492,68.3187,28000.0
2014-02-12 15:00:00,78.72,78.73,78.66,78.73,13800.0,68.336,68.3447,68.284,68.3447,13800.0
2014-02-12 15:10:00,78.72,78.78,78.65,78.77,16800.0,68.336,68.3881,68.2753,68.3794,16800.0
2014-02-12 15:20:00,78.77,78.79,78.65,78.68,24000.0,68.3794,68.3968,68.2753,68.3013,24000.0
2014-02-12 15:30:00,78.67,78.75,78.65,78.66,24000.0,68.2926,68.3621,68.2753,68.284,24000.0
2014-02-12 15:40:00,78.66,78.84,78.66,78.78,52400.0,68.284,68.4402,68.284,68.3881,52400.0
2014-02-12 15:50:00,78.79,79.0,78.78,78.98,175600.0,68.3968,68.5791,68.3881,68.5617,175600.0
2014-02-13 09:30:00,78.6,78.91,78.41,78.55,49900.0,68.2319,68.501,68.0669,68.1885,49900.0
2014-02-13 09:40:00,78.55,78.75,78.44,78.53,13000.0,68.1885,68.3621,68.093,68.1711,13000.0
2014-02-13 09:50:00,78.54,78.69,78.41,78.66,16400.0,68.1798,68.31,68.0669,68.284,16400.0
2014-02-13 10:00:00,78.69,79.0,78.66,79.0,9200.0,68.31,68.5791,68.284,68.5791,9200.0
2014-02-13 10:10:00,78.95,79.0,78.86,78.9,23200.0,68.5357,68.5791,68.4576,68.4923,23200.0
2014-02-13 10:20:00,78.9,78.91,78.73,78.86,26600.0,68.4923,68.501,68.3447,68.4576,26600.0
2014-02-13 10:30:00,78.86,78.95,78.81,78.92,16500.0,68.4576,68.5357,68.4142,68.5097,16500.0
2014-02-13 10:40:00,78.92,78.99,78.91,78.92,27800.0,68.5097,68.5704,68.501,68.5097,27800.0
2014-02-13 10:50:00,78.93,79.03,78.9,79.01,51900.0,68.5183,68.6051,68.4923,68.5878,51900.0
2014-02-13 11:00:00,79.01,79.04,78.93,78.97,26100.0,68.5878,68.6138,68.5183,68.5531,26100.0
2014-02-13 11:10:00,78.97,79.06,78.88,79.02,26000.0,68.5531,68.6312,68.4749,68.5965,26000.0
2014-02-13 11:20:00,79.03,79.27,79.02,79.16,42700.0,68.6051,68.8135,68.5965,68.718,42700.0
2014-02-13 11:30:00,79.18,79.25,79.17,79.17,22800.0,68.7354,68.7961,68.7267,68.7267,22800.0
2014-02-13 11:40:00,79.17,79.24,79.16,79.19,15300.0,68.7267,68.7874,68.718,68.744,15300.0
2014-02-13 11:50:00,79.18,79.2,79.06,79.11,13200.0,68.7354,68.7527,68.6312,68.6746,13200.0
2014-02-13 12:00:00,79.09,79.17,79.0,79.15,17300.0,68.6572,68.7267,68.5791,68.7093,17300.0
2014-02-13 12:10:00,79.16,79.33,79.14,79.33,21000.0,68.718,68.8656,68.7006,68.8656,21000.0
2014-02-13 12:20:00,79.34,79.38,79.25,79.28,21400.0,68.8743,68.909,68.7961,68.8222,21400.0
2014-02-13 12:30:00,79.26,79.26,79.06,79.19,35100.0,68.8048,68.8048,68.6312,68.744,35100.0
2014-02-13 12:40:00,79.17,79.19,78.98,79.0,26500.0,68.7267,68.744,68.5617,68.5791,26500.0
2014-02-13 12:50:00,78.99,79.04,78.96,78.99,19700.0,68.5704,68.6138,68.5444,68.5704,19700.0
2014-02-13 13:00:00,78.97,79.07,78.95,79.05,40700.0,68.5531,68.6399,68.5357,68.6225,40700.0
2014-02-13 13:10:00,79.05,79.18,78.96,79.13,54000.0,68.6225,68.7354,68.5444,68.692,54000.0
2014-02-13 13:20:00,79.14,79.22,79.1,79.12,36600.0,68.7006,68.7701,68.6659,68.6833,36600.0
2014-02-13 13:30:00,79.11,79.16,78.99,79.0,48200.0,68.6746,68.718,68.5704,68.5791,48200.0
2014-02-13 13:40:00,78.99,79.04,78.98,78.99,39800.0,68.5704,68.6138,68.5617,68.5704,39800.0
2014-02-13 13:50:00,79.0,79.08,78.98,79.06,43900.0,68.5791,68.6485,68.5617,68.6312,43900.0
2014-02-13 14:00:00,79.05,79.07,78.97,79.0,43600.0,68.6225,68.6399,68.5531,68.5791,43600.0
2014-02-13 14:10:00,78.99,79.05,78.98,79.01,28800.0,68.5704,68.6225,68.5617,68.5878,28800.0
2014-02-13 14:20:00,79.01,79.07,78.98,79.04,59200.0,68.5878,68.6399,68.5617,68.6138,59200.0
2014-02-13 14:30:00,79.03,79.1,79.02,79.08,27400.0,68.6051,68.6659,68.5965,68.6485,27400.0
2014-02-13 14:40:00,79.08,79.08,78.99,79.05,40100.0,68.6485,68.6485,68.5704,68.6225,40100.0
2014-02-13 14:50:00,79.04,79.34,79.03,79.32,41400.0,68.6138,68.8743,68.6051,68.8569,41400.0
2014-02-13 15:00:00,79.33,79.33,79.19,79.25,23300.0,68.8656,68.8656,68.744,68.7961,23300.0
2014-02-13 15:10:00,79.27,79.4,79.23,79.33,43900.0,68.8135,68.9263,68.7788,68.8656,43900.0
2014-02-13 15:20:00,79.32,79.32,79.2,79.24,25000.0,68.8569,68.8569,68.7527,68.7874,25000.0
2014-02-13 15:30:00,79.25,79.33,79.22,79.32,31800.0,68.7961,68.8656,68.7701,68.8569,31800.0
2014-02-13 15:40:00,79.33,79.48,79.32,79.48,56200.0,68.8656,68.9958,68.8569,68.9958,56200.0
2014-02-13 15:50:00,79.49,79.64,79.4,79.44,163000.0,69.0045,69.1347,68.9263,68.9611,163000.0
2014-02-14 09:30:00,79.64,79.64,79.33,79.33,25000.0,69.1347,69.1347,68.8656,68.8656,25000.0
2014-02-14 09:40:00,79.35,79.35,78.92,79.07,24100.0,68.8829,68.8829,68.5097,68.6399,24100.0
2014-02-14 09:50:00,79.09,79.43,78.93,79.18,45800.0,68.6572,68.9524,68.5183,68.7354,45800.0
2014-02-14 10:00:00,79.18,79.18,79.11,79.17,16700.0,68.7354,68.7354,68.6746,68.7267,16700.0
2014-02-14 10:10:00,79.18,79.2,79.15,79.2,29600.0,68.7354,68.7527,68.7093,68.7527,29600.0
2014-02-14 10:20:00,79.2,79.2,79.13,79.19,13000.0,68.7527,68.7527,68.692,68.744,13000.0
2014-02-14 10:30:00,79.2,79.25,79.19,79.22,21000.0,68.7527,68.7961,68.744,68.7701,21000.0
2014-02-14 10:40:00,79.23,79.32,79.22,79.3,33400.0,68.7788,68.8569,68.7701,68.8395,33400.0
2014-02-14 10:50:00,79.3,79.34,79.28,79.3,16600.0,68.8395,68.8743,68.8222,68.8395,16600.0
2014-02-14 11:00:00,79.3,79.39,79.28,79.38,19100.0,68.8395,68.9177,68.8222,68.909,19100.0
2014-02-14 11:10:00,79.39,79.49,79.37,79.42,27600.0,68.9177,69.0045,68.9003,68.9437,27600.0
2014-02-14 11:20:00,79.42,79.46,79.31,79.39,19500.0,68.9437,68.9784,68.8482,68.9177,19500.0
2014-02-14 11:30:00,79.38,79.43,79.37,79.43,36900.0,68.909,68.9524,68.9003,68.9524,36900.0
2014-02-14 11:40:00,79.45,79.45,79.42,79.45,16800.0,68.9697,68.9697,68.9437,68.9697,16800.0
2014-02-14 11:50:00,79.45,79.48,79.42,79.45,13600.0,68.9697,68.9958,68.9437,68.9697,13600.0
2014-02-14 12:00:00,79.44,79.48,79.44,79.44,11000.0,68.9611,68.9958,68.9611,68.9611,11000.0
2014-02-14 12:10:00,79.44,79.48,79.4,79.48,14400.0,68.9611,68.9958,68.9263,68.9958,14400.0
2014-02-14 12:20:00,79.49,79.64,79.47,79.58,16800.0,69.0045,69.1347,68.9871,69.0826,16800.0
2014-02-14 12:30:00,79.57,79.61,79.51,79.53,13900.0,69.0739,69.1086,69.0218,69.0392,13900.0
2014-02-14 12:40:00,79.53,79.65,79.53,79.65,6600.0,69.0392,69.1434,69.0392,69.1434,6600.0
2014-02-14 12:50:00,79.64,79.64,79.55,79.62,12400.0,69.1347,69.1347,69.0566,69.1173,12400.0
2014-02-14 13:00:00,79.62,79.62,79.56,79.6,15100.0,69.1173,69.1173,69.0652,69.1,15100.0
2014-02-14 13:10:00,79.6,79.6,79.58,79.59,10200.0,69.1,69.1,69.0826,69.0913,10200.0
2014-02-14 13:20:00,79.59,79.7,79.58,79.67,12900.0,69.0913,69.1868,69.0826,69.1607,12900.0
2014-02-14 13:30:00,79.69,79.8,79.66,79.8,12900.0,69.1781,69.2736,69.152,69.2736,12900.0
2014-02-14 13:40:00,79.79,79.84,79.78,79.8,14600.0,69.2649,69.3083,69.2562,69.2736,14600.0
2014-02-14 13:50:00,79.82,79.84,79.77,79.83,8900.0,69.2909,69.3083,69.2475,69.2996,8900.0
2014-02-14 14:00:00,79.82,79.88,79.82,79.86,35500.0,69.2909,69.343,69.2909,69.3257,35500.0
2014-02-14 14:10:00,79.86,80.04,79.86,80.01,40900.0,69.3257,69.4819,69.3257,69.4559,40900.0
2014-02-14 14:20:00,80.02,80.15,79.9,80.12,33900.0,69.4646,69.5774,69.3604,69.5514,33900.0
2014-02-14 14:30:00,80.11,80.22,80.09,80.19,20200.0,69.5427,69.6382,69.5253,69.6121,20200.0
2014-02-14 14:40:00,80.19,80.2,80.05,80.06,25000.0,69.6121,69.6208,69.4906,69.4993,25000.0
2014-02-14 14:50:00,80.05,80.13,80.03,80.09,25200.0,69.4906,69.56,69.4732,69.5253,25200.0
2014-02-14 15:00:00,80.09,80.09,79.97,79.98,14200.0,69.5253,69.5253,69.4211,69.4298,14200.0
2014-02-14 15:10:00,79.99,80.04,79.86,79.86,35800.0,69.4385,69.4819,69.3257,69.3257,35800.0
2014-02-14 15:20:00,79.85,79.89,79.75,79.76,39900.0,69.317,69.3517,69.2302,69.2388,39900.0
2014-02-14 15:30:00,79.76,79.76,79.57,79.58,60500.0,69.2388,69.2388,69.0739,69.0826,60500.0
2014-02-14 15:40:00,79.57,79.57,79.36,79.52,99600.0,69.0739,69.0739,68.8916,69.0305,99600.0
2014-02-14 15:50:00,79.51,79.52,79.31,79.38,219000.0,69.0218,69.0305,68.8482,68.909,219000.0
2014-02-18 09:30:00,79.7,80.02,79.51,79.83,35900.0,69.1868,69.4646,69.0218,69.2996,35900.0
2014-02-18 09:40:00,79.78,80.25,79.7,80.23,111800.0,69.2562,69.6642,69.1868,69.6469,111800.0
2014-02-18 09:50:00,80.25,80.35,79.77,79.87,29300.0,69.6642,69.751,69.2475,69.3343,29300.0
2014-02-18 10:00:00,79.84,79.91,79.61,79.75,62000.0,69.3083,69.3691,69.1086,69.2302,62000.0
2014-02-18 10:10:00,79.76,79.89,79.71,79.87,19200.0,69.2388,69.3517,69.1954,69.3343,19200.0
2014-02-18 10:20:00,79.87,79.99,79.82,79.96,10300.0,69.3343,69.4385,69.2909,69.4125,10300.0
2014-02-18 10:30:00,79.95,80.05,79.87,80.03,30500.0,69.4038,69.4906,69.3343,69.4732,30500.0
2014-02-18 10:40:00,80.04,80.22,80.03,80.18,10800.0,69.4819,69.6382,69.4732,69.6034,10800.0
2014-02-18 10:50:00,80.17,80.4,80.15,80.37,17500.0,69.5948,69.7944,69.5774,69.7684,17500.0
2014-02-18 11:00:00,80.36,80.51,80.34,80.43,12900.0,69.7597,69.8899,69.7423,69.8205,12900.0
2014-02-18 11:10:00,80.46,80.62,80.46,80.62,17900.0,69.8465,69.9854,69.8465,69.9854,17900.0
2014-02-18 11:20:00,80.6,80.61,80.52,80.61,11300.0,69.968,69.9767,69.8986,69.9767,11300.0
2014-02-18 11:30:00,80.61,80.68,80.49,80.51,40900.0,69.9767,70.0375,69.8726,69.8899,40900.0
2014-02-18 11:40:00,80.51,80.51,80.24,80.27,43600.0,69.8899,69.8899,69.6555,69.6816,43600.0
2014-02-18 11:50:00,80.27,80.3,80.1,80.14,16800.0,69.6816,69.7076,69.534,69.5687,16800.0
2014-02-18 12:00:00,80.13,80.24,80.12,80.17,20600.0,69.56,69.6555,69.5514,69.5948,20600.0
2014-02-18 12:10:00,80.17,80.21,80.06,80.06,16000.0,69.5948,69.6295,69.4993,69.4993,16000.0
2014-02-18 12:20:00,80.07,80.19,80.07,80.13,18000.0,69.508,69.6121,69.508,69.56,18000.0
2014-02-18 12:30:00,80.16,80.27,80.13,80.26,18700.0,69.5861,69.6816,69.56,69.6729,18700.0
2014-02-18 12:40:00,80.25,80.25,80.18,80.2,17400.0,69.6642,69.6642,69.6034,69.6208,17400.0
2014-02-18 12:50:00,80.2,80.25,80.19,80.24,30900.0,69.6208,69.6642,69.6121,69.6555,30900.0
2014-02-18 13:00:00,80.23,80.23,80.08,80.09,18600.0,69.6469,69.6469,69.5166,69.5253,18600.0
2014-02-18 13:10:00,80.09,80.17,80.09,80.14,19500.0,69.5253,69.5948,69.5253,69.5687,19500.0
2014-02-18 13:20:00,80.14,80.2,80.11,80.18,18500.0,69.5687,69.6208,69.5427,69.6034,18500.0
2014-02-18 13:30:00,80.15,80.16,80.03,80.06,21900.0,69.5774,69.5861,69.4732,69.4993,21900.0
2014-02-18 13:40:00,80.06,80.12,80.01,80.1,21200.0,69.4993,69.5514,69.4559,69.534,21200.0
2014-02-18 13:50:00,80.1,80.11,80.04,80.1,19600.0,69.534,69.5427,69.4819,69.534,19600.0
2014-02-18 14:00:00,80.1,80.15,80.06,80.15,18400.0,69.534,69.5774,69.4993,69.5774,18400.0
2014-02-18 14:10:00,80.15,80.22,80.14,80.22,13400.0,69.5774,69.6382,69.5687,69.6382,13400.0
2014-02-18 14:20:00,80.22,80.27,80.13,80.18,24700.0,69.6382,69.6816,69.56,69.6034,24700.0
2014-02-18 14:30:00,80.15,80.24,80.15,80.19,12700.0,69.5774,69.6555,69.5774,69.6121,12700.0
2014-02-18 14:40:00,80.21,80.25,80.18,80.21,15700.0,69.6295,69.6642,69.6034,69.6295,15700.0
2014-02-18 14:50:00,80.21,80.23,80.17,80.18,17600.0,69.6295,69.6469,69.5948,69.6034,17600.0
2014-02-18 15:00:00,80.18,80.21,80.12,80.12,21800.0,69.6034,69.6295,69.5514,69.5514,21800.0
2014-02-18 15:10:00,80.12,80.18,80.1,80.16,18700.0,69.5514,69.6034,69.534,69.5861,18700.0
2014-02-18 15:20:00,80.17,80.28,80.16,80.27,18600.0,69.5948,69.6903,69.5861,69.6816,18600.0
2014-02-18 15:30:00,80.27,80.31,80.14,80.14,28400.0,69.6816,69.7163,69.5687,69.5687,28400.0
2014-02-18 15:40:00,80.14,80.17,80.09,80.15,29500.0,69.5687,69.5948,69.5253,69.5774,29500.0
2014-02-18 15:50:00,80.16,80.22,80.14,80.17,74700.0,69.5861,69.6382,69.5687,69.5948,74700.0
2014-02-19 09:30:00,80.15,80.21,79.71,80.04,60800.0,69.5774,69.6295,69.1954,69.4819,60800.0
2014-02-19 09:40:00,80.0,80.13,79.95,80.03,27700.0,69.4472,69.56,69.4038,69.4732,27700.0
2014-02-19 09:50:00,80.07,80.43,80.0,80.38,51200.0,69.508,69.8205,69.4472,69.7771,51200.0
2014-02-19 10:00:00,80.4,80.43,80.16,80.2,22300.0,69.7944,69.8205,69.5861,69.6208,22300.0
2014-02-19 10:10:00,80.23,80.33,80.17,80.31,28800.0,69.6469,69.7337,69.5948,69.7163,28800.0
2014-02-19 10:20:00,80.33,80.52,80.29,80.47,14200.0,69.7337,69.8986,69.6989,69.8552,14200.0
2014-02-19 10:30:00,80.48,80.48,80.32,80.33,13200.0,69.8639,69.8639,69.725,69.7337,13200.0
2014-02-19 10:40:00,80.34,80.38,80.3,80.33,15300.0,69.7423,69.7771,69.7076,69.7337,15300.0
2014-02-19 10:50:00,80.36,80.36,80.28,80.34,20300.0,69.7597,69.7597,69.6903,69.7423,20300.0
2014-02-19 11:00:00,80.35,80.48,80.35,80.47,11900.0,69.751,69.8639,69.751,69.8552,11900.0
2014-02-19 11:10:00,80.49,80.73,80.49,80.7,11800.0,69.8726,70.0809,69.8726,70.0549,11800.0
2014-02-19 11:20:00,80.7,80.75,80.7,80.73,10500.0,70.0549,70.0983,70.0549,70.0809,10500.0
2014-02-19 11:30:00,80.74,80.79,80.72,80.73,18000.0,70.0896,70.133,70.0722,70.0809,18000.0
2014-02-19 11:40:00,80.71,80.84,80.71,80.82,8000.0,70.0635,70.1764,70.0635,70.159,8000.0
2014-02-19 11:50:00,80.85,80.94,80.76,80.76,16900.0,70.1851,70.2632,70.1069,70.1069,16900.0
2014-02-19 12:00:00,80.64,80.71,80.48,80.49,22200.0,70.0028,70.0635,69.8639,69.8726,22200.0
2014-02-19 12:10:00,80.48,80.51,80.39,80.43,22400.0,69.8639,69.8899,69.7857,69.8205,22400.0
2014-02-19 12:20:00,80.43,80.43,80.25,80.28,20000.0,69.8205,69.8205,69.6642,69.6903,20000.0
2014-02-19 12:30:00,80.29,80.46,80.28,80.44,19700.0,69.6989,69.8465,69.6903,69.8292,19700.0
2014-02-19 12:40:00,80.41,80.44,80.37,80.44,5200.0,69.8031,69.8292,69.7684,69.8292,5200.0
2014-02-19 12:50:00,80.46,80.49,80.34,80.37,7600.0,69.8465,69.8726,69.7423,69.7684,7600.0
2014-02-19 13:00:00,80.37,80.48,80.37,80.45,9000.0,69.7684,69.8639,69.7684,69.8378,9000.0
2014-02-19 13:10:00,80.47,80.56,80.47,80.54,6800.0,69.8552,69.9333,69.8552,69.916,6800.0
2014-02-19 13:20:00,80.55,80.6,80.54,80.55,10400.0,69.9246,69.968,69.916,69.9246,10400.0
2014-02-19 13:30:00,80.57,80.66,80.54,80.59,11600.0,69.942,70.0201,69.916,69.9594,11600.0
2014-02-19 13:40:00,80.56,80.6,80.52,80.57,8500.0,69.9333,69.968,69.8986,69.942,8500.0
2014-02-19 13:50:00,80.55,80.55,80.46,80.47,7100.0,69.9246,69.9246,69.8465,69.8552,7100.0
2014-02-19 14:00:00,80.45,80.51,80.35,80.41,21700.0,69.8378,69.8899,69.751,69.8031,21700.0
2014-02-19 14:10:00,80.43,80.44,80.19,80.24,21100.0,69.8205,69.8292,69.6121,69.6555,21100.0
2014-02-19 14:20:00,80.24,80.31,80.09,80.28,18600.0,69.6555,69.7163,69.5253,69.6903,18600.0
2014-02-19 14:30:00,80.3,80.32,80.25,80.3,15700.0,69.7076,69.725,69.6642,69.7076,15700.0
2014-02-19 14:40:00,80.3,80.38,80.22,80.27,43800.0,69.7076,69.7771,69.6382,69.6816,43800.0
2014-02-19 14:50:00,80.27,80.27,80.11,80.2,19900.0,69.6816,69.6816,69.5427,69.6208,19900.0
2014-02-19 15:00:00,80.24,80.3,80.17,80.18,10800.0,69.6555,69.7076,69.5948,69.6034,10800.0
2014-02-19 15:10:00,80.17,80.19,80.04,80.04,15600.0,69.5948,69.6121,69.4819,69.4819,15600.0
2014-02-19 15:20:00,80.02,80.05,79.93,80.02,28700.0,69.4646,69.4906,69.3864,69.4646,28700.0
2014-02-19 15:30:00,80.0,80.06,79.98,80.05,29300.0,69.4472,69.4993,69.4298,69.4906,29300.0
2014-02-19 15:40:00,80.04,80.05,79.93,79.98,57400.0,69.4819,69.4906,69.3864,69.4298,57400.0
2014-02-19 15:50:00,79.98,80.04,79.89,80.03,118900.0,69.4298,69.4819,69.3517,69.4732,118900.0
2014-02-20 09:30:00,80.17,80.4,80.13,80.17,18700.0,69.5948,69.7944,69.56,69.5948,18700.0
2014-02-20 09:40:00,80.22,80.45,80.2,80.29,32600.0,69.6382,69.8378,69.6208,69.6989,32600.0
2014-02-20 09:50:00,80.29,80.43,80.15,80.27,30500.0,69.6989,69.8205,69.5774,69.6816,30500.0
2014-02-20 10:00:00,80.25,80.35,80.06,80.21,26300.0,69.6642,69.751,69.4993,69.6295,26300.0
2014-02-20 10:10:00,80.2,80.48,80.14,80.42,37100.0,69.6208,69.8639,69.5687,69.8118,37100.0
2014-02-20 10:20:00,80.44,80.47,80.32,80.39,22800.0,69.8292,69.8552,69.725,69.7857,22800.0
2014-02-20 10:30:00,80.41,80.63,80.29,80.54,67100.0,69.8031,69.9941,69.6989,69.916,67100.0
2014-02-20 10:40:00,80.59,80.78,80.59,80.77,32600.0,69.9594,70.1243,69.9594,70.1156,32600.0
2014-02-20 10:50:00,80.77,80.9,80.73,80.73,19900.0,70.1156,70.2285,70.0809,70.0809,19900.0
2014-02-20 11:00:00,80.75,80.82,80.74,80.77,19400.0,70.0983,70.159,70.0896,70.1156,19400.0
2014-02-20 11:10:00,80.79,80.79,80.74,80.75,15100.0,70.133,70.133,70.0896,70.0983,15100.0
2014-02-20 11:20:00,80.74,80.79,80.67,80.79,42700.0,70.0896,70.133,70.0288,70.133,42700.0
2014-02-20 11:30:00,80.78,80.81,80.71,80.73,29300.0,70.1243,70.1503,70.0635,70.0809,29300.0
2014-02-20 11:40:00,80.73,80.78,80.69,80.76,36600.0,70.0809,70.1243,70.0462,70.1069,36600.0
2014-02-20 11:50:00,80.79,80.92,80.73,80.79,49100.0,70.133,70.2458,70.0809,70.133,49100.0
2014-02-20 12:00:00,80.79,80.79,80.59,80.66,9200.0,70.133,70.133,69.9594,70.0201,9200.0
2014-02-20 12:10:00,80.66,80.77,80.65,80.75,9600.0,70.0201,70.1156,70.0114,70.0983,9600.0
2014-02-20 12:20:00,80.73,80.77,80.68,80.73,12800.0,70.0809,70.1156,70.0375,70.0809,12800.0
2014-02-20 12:30:00,80.73,80.77,80.68,80.69,8400.0,70.0809,70.1156,70.0375,70.0462,8400.0
2014-02-20 12:40:00,80.69,80.9,80.69,80.9,10000.0,70.0462,70.2285,70.0462,70.2285,10000.0
2014-02-20 12:50:00,80.89,80.94,80.83,80.85,10800.0,70.2198,70.2632,70.1677,70.1851,10800.0
2014-02-20 13:00:00,80.85,80.95,80.83,80.94,13500.0,70.1851,70.2719,70.1677,70.2632,13500.0
2014-02-20 13:10:00,80.95,81.0,80.86,80.93,12400.0,70.2719,70.3153,70.1937,70.2545,12400.0
2014-02-20 13:20:00,80.92,80.98,80.84,80.86,9900.0,70.2458,70.2979,70.1764,70.1937,9900.0
2014-02-20 13:30:00,80.88,80.99,80.88,80.96,9000.0,70.2111,70.3066,70.2111,70.2806,9000.0
2014-02-20 13:40:00,80.96,80.96,80.83,80.87,15100.0,70.2806,70.2806,70.1677,70.2024,15100.0
2014-02-20 13:50:00,80.88,80.94,80.84,80.84,15200.0,70.2111,70.2632,70.1764,70.1764,15200.0
2014-02-20 14:00:00,80.85,80.87,80.75,80.79,7100.0,70.1851,70.2024,70.0983,70.133,7100.0
2014-02-20 14:10:00,80.8,80.87,80.76,80.83,13000.0,70.1417,70.2024,70.1069,70.1677,13000.0
2014-02-20 14:20:00,80.84,80.88,80.75,80.81,9000.0,70.1764,70.2111,70.0983,70.1503,9000.0
2014-02-20 14:30:00,80.83,80.88,80.81,80.86,7200.0,70.1677,70.2111,70.1503,70.1937,7200.0
2014-02-20 14:40:00,80.9,80.93,80.84,80.87,11300.0,70.2285,70.2545,70.1764,70.2024,11300.0
2014-02-20 14:50:00,80.87,80.9,80.83,80.89,11900.0,70.2024,70.2285,70.1677,70.2198,11900.0
2014-02-20 15:00:00,80.9,80.96,80.84,80.91,13400.0,70.2285,70.2806,70.1764,70.2372,13400.0
2014-02-20 15:10:00,80.89,80.96,80.82,80.83,14000.0,70.2198,70.2806,70.159,70.1677,14000.0
2014-02-20 15:20:00,80.84,80.88,80.8,80.83,27600.0,70.1764,70.2111,70.1417,70.1677,27600.0
2014-02-20 15:30:00,80.82,80.86,80.72,80.72,25400.0,70.159,70.1937,70.0722,70.0722,25400.0
2014-02-20 15:40:00,80.72,80.84,80.69,80.83,32600.0,70.0722,70.1764,70.0462,70.1677,32600.0
2014-02-20 15:50:00,80.83,80.84,80.58,80.59,78000.0,70.1677,70.1764,69.9507,69.9594,78000.0
2014-02-21 09:30:00,80.63,80.96,80.6,80.87,63400.0,69.9941,70.2806,69.968,70.2024,63400.0
2014-02-21 09:40:00,80.93,81.0,80.88,80.97,21000.0,70.2545,70.3153,70.2111,70.2892,21000.0
2014-02-21 09:50:00,80.95,80.95,80.63,80.66,26400.0,70.2719,70.2719,69.9941,70.0201,26400.0
2014-02-21 10:00:00,80.7,80.71,80.35,80.37,25400.0,70.0549,70.0635,69.751,69.7684,25400.0
2014-02-21 10:10:00,80.38,80.46,80.26,80.31,26400.0,69.7771,69.8465,69.6729,69.7163,26400.0
2014-02-21 10:20:00,80.31,80.31,79.97,80.05,21500.0,69.7163,69.7163,69.4211,69.4906,21500.0
2014-02-21 10:30:00,80.04,80.37,80.01,80.24,94100.0,69.4819,69.7684,69.4559,69.6555,94100.0
2014-02-21 10:40:00,80.23,80.3,80.11,80.24,24700.0,69.6469,69.7076,69.5427,69.6555,24700.0
2014-02-21 10:50:00,80.24,80.43,80.23,80.42,12000.0,69.6555,69.8205,69.6469,69.8118,12000.0
2014-02-21 11:00:00,80.42,80.48,80.26,80.26,13400.0,69.8118,69.8639,69.6729,69.6729,13400.0
2014-02-21 11:10:00,80.31,80.36,80.2,80.24,13600.0,69.7163,69.7597,69.6208,69.6555,13600.0
2014-02-21 11:20:00,80.26,80.3,80.22,80.24,9800.0,69.6729,69.7076,69.6382,69.6555,9800.0
2014-02-21 11:30:00,80.25,80.28,80.11,80.25,51200.0,69.6642,69.6903,69.5427,69.6642,51200.0
2014-02-21 11:40:00,80.25,80.28,80.2,80.2,12800.0,69.6642,69.6903,69.6208,69.6208,12800.0
2014-02-21 11:50:00,80.22,80.29,80.2,80.22,6100.0,69.6382,69.6989,69.6208,69.6382,6100.0
2014-02-21 12:00:00,80.25,80.33,80.21,80.28,10000.0,69.6642,69.7337,69.6295,69.6903,10000.0
2014-02-21 12:10:00,80.28,80.43,80.28,80.43,11800.0,69.6903,69.8205,69.6903,69.8205,11800.0
2014-02-21 12:20:00,80.44,80.46,80.32,80.38,13400.0,69.8292,69.8465,69.725,69.7771,13400.0
2014-02-21 12:30:00,80.37,80.38,80.21,80.23,35200.0,69.7684,69.7771,69.6295,69.6469,35200.0
2014-02-21 12:40:00,80.23,80.26,80.19,80.25,9800.0,69.6469,69.6729,69.6121,69.6642,9800.0
2014-02-21 12:50:00,80.24,80.27,80.22,80.27,23500.0,69.6555,69.6816,69.6382,69.6816,23500.0
2014-02-21 13:00:00,80.28,80.3,80.18,80.27,10800.0,69.6903,69.7076,69.6034,69.6816,10800.0
2014-02-21 13:10:00,80.27,80.3,80.18,80.19,14800.0,69.6816,69.7076,69.6034,69.6121,14800.0
2014-02-21 13:20:00,80.18,80.21,80.15,80.16,9700.0,69.6034,69.6295,69.5774,69.5861,9700.0
2014-02-21 13:30:00,80.18,80.2,80.1,80.1,13800.0,69.6034,69.6208,69.534,69.534,13800.0
2014-02-21 13:40:00,80.09,80.09,80.04,80.06,10100.0,69.5253,69.5253,69.4819,69.4993,10100.0
2014-02-21 13:50:00,80.05,80.08,80.03,80.05,10100.0,69.4906,69.5166,69.4732,69.4906,10100.0
2014-02-21 14:00:00,80.05,80.11,80.02,80.03,11800.0,69.4906,69.5427,69.4646,69.4732,11800.0
2014-02-21 14:10:00,80.02,80.07,80.02,80.06,13600.0,69.4646,69.508,69.4646,69.4993,13600.0
2014-02-21 14:20:00,80.08,80.14,80.05,80.05,20300.0,69.5166,69.5687,69.4906,69.4906,20300.0
2014-02-21 14:30:00,80.04,80.14,80.01,80.08,17500.0,69.4819,69.5687,69.4559,69.5166,17500.0
2014-02-21 14:40:00,80.06,80.1,80.0,80.08,46900.0,69.4993,69.534,69.4472,69.5166,46900.0
2014-02-21 14:50:00,80.08,80.22,80.08,80.22,15200.0,69.5166,69.6382,69.5166,69.6382,15200.0
2014-02-21 15:00:00,80.18,80.26,80.18,80.26,8000.0,69.6034,69.6729,69.6034,69.6729,8000.0
2014-02-21 15:10:00,80.27,80.42,80.25,80.4,20800.0,69.6816,69.8118,69.6642,69.7944,20800.0
2014-02-21 15:20:00,80.41,80.46,80.34,80.45,10300.0,69.8031,69.8465,69.7423,69.8378,10300.0
2014-02-21 15:30:00,80.45,80.46,80.29,80.31,23400.0,69.8378,69.8465,69.6989,69.7163,23400.0
2014-02-21 15:40:00,80.31,80.41,80.31,80.35,24300.0,69.7163,69.8031,69.7163,69.751,24300.0
2014-02-21 15:50:00,80.35,80.4,80.28,80.34,63500.0,69.751,69.7944,69.6903,69.7423,63500.0
2014-02-24 09:30:00,80.54,81.13,80.52,80.94,27000.0,69.916,70.4281,69.8986,70.2632,27000.0
2014-02-24 09:40:00,80.93,81.42,80.93,81.39,25300.0,70.2545,70.6799,70.2545,70.6538,25300.0
2014-02-24 09:50:00,81.41,81.54,81.35,81.48,31200.0,70.6712,70.784,70.6191,70.732,31200.0
2014-02-24 10:00:00,81.49,81.52,80.98,81.26,13400.0,70.7406,70.7667,70.2979,70.541,13400.0
2014-02-24 10:10:00,81.26,81.4,81.23,81.37,12400.0,70.541,70.6625,70.5149,70.6365,12400.0
2014-02-24 10:20:00,81.35,81.44,81.26,81.27,26900.0,70.6191,70.6972,70.541,70.5497,26900.0
2014-02-24 10:30:00,81.29,81.48,81.29,81.4,7400.0,70.567,70.732,70.567,70.6625,7400.0
2014-02-24 10:40:00,81.43,81.48,81.31,81.48,12400.0,70.6886,70.732,70.5844,70.732,12400.0
2014-02-24 10:50:00,81.47,81.53,81.43,81.53,11300.0,70.7233,70.7754,70.6886,70.7754,11300.0
2014-02-24 11:00:00,81.52,81.56,81.46,81.55,13700.0,70.7667,70.8014,70.7146,70.7927,13700.0
2014-02-24 11:10:00,81.53,81.66,81.53,81.59,12900.0,70.7754,70.8882,70.7754,70.8275,12900.0
2014-02-24 11:20:00,81.6,81.73,81.51,81.7,28900.0,70.8361,70.949,70.758,70.9229,28900.0
2014-02-24 11:30:00,81.71,81.83,81.71,81.76,17200.0,70.9316,71.0358,70.9316,70.975,17200.0
2014-02-24 11:40:00,81.72,81.82,81.7,81.7,32200.0,70.9403,71.0271,70.9229,70.9229,32200.0
2014-02-24 11:50:00,81.7,81.76,81.64,81.67,19400.0,70.9229,70.975,70.8709,70.8969,19400.0
2014-02-24 12:00:00,81.67,81.75,81.63,81.67,18800.0,70.8969,70.9663,70.8622,70.8969,18800.0
2014-02-24 12:10:00,81.67,81.7,81.63,81.65,15600.0,70.8969,70.9229,70.8622,70.8795,15600.0
2014-02-24 12:20:00,81.66,81.74,81.65,81.69,22400.0,70.8882,70.9577,70.8795,70.9143,22400.0
2014-02-24 12:30:00,81.7,81.77,81.68,81.74,12900.0,70.9229,70.9837,70.9056,70.9577,12900.0
2014-02-24 12:40:00,81.73,81.77,81.65,81.65,20100.0,70.949,70.9837,70.8795,70.8795,20100.0
2014-02-24 12:50:00,81.65,81.66,81.57,81.66,11300.0,70.8795,70.8882,70.8101,70.8882,11300.0
2014-02-24 13:00:00,81.65,81.66,81.61,81.66,8500.0,70.8795,70.8882,70.8448,70.8882,8500.0
2014-02-24 13:10:00,81.65,81.68,81.56,81.58,13400.0,70.8795,70.9056,70.8014,70.8188,13400.0
2014-02-24 13:20:00,81.58,81.58,81.5,81.5,28000.0,70.8188,70.8188,70.7493,70.7493,28000.0
2014-02-24 13:30:00,81.51,81.52,81.38,81.45,20500.0,70.758,70.7667,70.6452,70.7059,20500.0
2014-02-24 13:40:00,81.46,81.49,81.42,81.44,16400.0,70.7146,70.7406,70.6799,70.6972,16400.0
2014-02-24 13:50:00,81.45,81.48,81.42,81.44,13300.0,70.7059,70.732,70.6799,70.6972,13300.0
2014-02-24 14:00:00,81.45,81.46,81.39,81.46,19200.0,70.7059,70.7146,70.6538,70.7146,19200.0
2014-02-24 14:10:00,81.43,81.43,81.29,81.31,28400.0,70.6886,70.6886,70.567,70.5844,28400.0
2014-02-24 14:20:00,81.32,81.33,81.22,81.24,19000.0,70.5931,70.6018,70.5063,70.5236,19000.0
2014-02-24 14:30:00,81.25,81.28,81.08,81.09,23500.0,70.5323,70.5583,70.3847,70.3934,23500.0
2014-02-24 14:40:00,81.1,81.31,81.1,81.26,14400.0,70.4021,70.5844,70.4021,70.541,14400.0
2014-02-24 14:50:00,81.23,81.31,81.22,81.26,12700.0,70.5149,70.5844,70.5063,70.541,12700.0
2014-02-24 15:00:00,81.25,81.32,81.19,81.29,17500.0,70.5323,70.5931,70.4802,70.567,17500.0
2014-02-24 15:10:00,81.3,81.43,81.3,81.43,25300.0,70.5757,70.6886,70.5757,70.6886,25300.0
2014-02-24 15:20:00,81.43,81.49,81.22,81.22,30000.0,70.6886,70.7406,70.5063,70.5063,30000.0
2014-02-24 15:30:00,81.22,81.35,81.22,81.35,33900.0,70.5063,70.6191,70.5063,70.6191,33900.0
2014-02-24 15:40:00,81.35,81.35,81.2,81.2,53000.0,70.6191,70.6191,70.4889,70.4889,53000.0
2014-02-24 15:50:00,81.2,81.22,81.07,81.07,65700.0,70.4889,70.5063,70.376,70.376,65700.0
2014-02-25 09:30:00,81.09,81.53,81.06,81.21,19300.0,70.3934,70.7754,70.3674,70.4976,19300.0
2014-02-25 09:40:00,81.35,81.36,81.02,81.3,34100.0,70.6191,70.6278,70.3326,70.5757,34100.0
2014-02-25 09:50:00,81.28,81.38,81.22,81.33,28100.0,70.5583,70.6452,70.5063,70.6018,28100.0
2014-02-25 10:00:00,81.36,81.47,81.33,81.35,86400.0,70.6278,70.7233,70.6018,70.6191,86400.0
2014-02-25 10:10:00,81.36,81.5,81.33,81.5,24800.0,70.6278,70.7493,70.6018,70.7493,24800.0
2014-02-25 10:20:00,81.51,81.65,81.49,81.55,21600.0,70.758,70.8795,70.7406,70.7927,21600.0
2014-02-25 10:30:00,81.58,81.86,81.55,81.86,19000.0,70.8188,71.0618,70.7927,71.0618,19000.0
2014-02-25 10:40:00,81.94,82.04,81.91,81.97,49000.0,71.1313,71.2181,71.1052,71.1573,49000.0
2014-02-25 10:50:00,81.97,82.13,81.96,82.05,24100.0,71.1573,71.2962,71.1486,71.2268,24100.0
2014-02-25 11:00:00,82.05,82.19,82.05,82.09,23200.0,71.2268,71.3483,71.2268,71.2615,23200.0
2014-02-25 11:10:00,82.1,82.35,82.1,82.33,17100.0,71.2702,71.4872,71.2702,71.4698,17100.0
2014-02-25 11:20:00,82.33,82.54,82.31,82.5,57200.0,71.4698,71.6521,71.4525,71.6174,57200.0
2014-02-25 11:30:00,82.5,82.51,82.23,82.23,15500.0,71.6174,71.6261,71.383,71.383,15500.0
2014-02-25 11:40:00,82.23,82.23,81.98,82.07,16400.0,71.383,71.383,71.166,71.2441,16400.0
2014-02-25 11:50:00,82.08,82.15,81.98,82.09,15400.0,71.2528,71.3136,71.166,71.2615,15400.0
2014-02-25 12:00:00,82.11,82.16,82.0,82.11,14900.0,71.2789,71.3223,71.1834,71.2789,14900.0
2014-02-25 12:10:00,82.11,82.15,82.04,82.14,14400.0,71.2789,71.3136,71.2181,71.3049,14400.0
2014-02-25 12:20:00,82.13,82.13,82.04,82.05,21800.0,71.2962,71.2962,71.2181,71.2268,21800.0
2014-02-25 12:30:00,82.03,82.32,82.03,82.29,20900.0,71.2094,71.4612,71.2094,71.4351,20900.0
2014-02-25 12:40:00,82.29,82.42,82.29,82.31,24900.0,71.4351,71.548,71.4351,71.4525,24900.0
2014-02-25 12:50:00,82.32,82.36,82.23,82.23,14600.0,71.4612,71.4959,71.383,71.383,14600.0
2014-02-25 13:00:00,82.23,82.25,82.14,82.21,15500.0,71.383,71.4004,71.3049,71.3657,15500.0
2014-02-25 13:10:00,82.18,82.32,82.15,82.32,15600.0,71.3396,71.4612,71.3136,71.4612,15600.0
2014-02-25 13:20:00,82.3,82.32,82.2,82.25,8000.0,71.4438,71.4612,71.357,71.4004,8000.0
2014-02-25 13:30:00,82.26,82.42,82.25,82.34,13100.0,71.4091,71.548,71.4004,71.4785,13100.0
2014-02-25 13:40:00,82.32,82.32,82.23,82.24,8000.0,71.4612,71.4612,71.383,71.3917,8000.0
2014-02-25 13:50:00,82.22,82.35,82.2,82.31,7300.0,71.3744,71.4872,71.357,71.4525,7300.0
2014-02-25 14:00:00,82.27,82.28,82.09,82.18,13600.0,71.4178,71.4264,71.2615,71.3396,13600.0
2014-02-25 14:10:00,82.17,82.23,82.12,82.12,13600.0,71.3309,71.383,71.2875,71.2875,13600.0
2014-02-25 14:20:00,82.09,82.18,82.03,82.05,26900.0,71.2615,71.3396,71.2094,71.2268,26900.0
2014-02-25 14:30:00,82.05,82.18,82.02,82.15,43500.0,71.2268,71.3396,71.2007,71.3136,43500.0
2014-02-25 14:40:00,82.16,82.26,82.15,82.23,29800.0,71.3223,71.4091,71.3136,71.383,29800.0
2014-02-25 14:50:00,82.28,82.36,82.28,82.33,15900.0,71.4264,71.4959,71.4264,71.4698,15900.0
2014-02-25 15:00:00,82.33,82.33,82.12,82.12,26100.0,71.4698,71.4698,71.2875,71.2875,26100.0
2014-02-25 15:10:00,82.17,82.17,82.04,82.07,25200.0,71.3309,71.3309,71.2181,71.2441,25200.0
2014-02-25 15:20:00,82.08,82.18,82.05,82.17,26900.0,71.2528,71.3396,71.2268,71.3309,26900.0
2014-02-25 15:30:00,82.17,82.22,82.12,82.18,18500.0,71.3309,71.3744,71.2875,71.3396,18500.0
2014-02-25 15:40:00,82.17,82.19,82.07,82.1,50600.0,71.3309,71.3483,71.2441,71.2702,50600.0
2014-02-25 15:50:00,82.1,82.15,81.99,82.06,128500.0,71.2702,71.3136,71.1747,71.2355,128500.0
2014-02-26 09:30:00,82.2,82.42,82.04,82.13,23300.0,71.357,71.548,71.2181,71.2962,23300.0
2014-02-26 09:40:00,82.13,82.18,81.88,81.88,36000.0,71.2962,71.3396,71.0792,71.0792,36000.0
2014-02-26 09:50:00,81.85,82.13,81.71,81.98,23700.0,71.0532,71.2962,70.9316,71.166,23700.0
2014-02-26 10:00:00,81.98,82.23,81.98,82.02,12400.0,71.166,71.383,71.166,71.2007,12400.0
2014-02-26 10:10:00,82.05,82.08,81.96,82.05,13600.0,71.2268,71.2528,71.1486,71.2268,13600.0
2014-02-26 10:20:00,82.09,82.65,82.09,82.64,78100.0,71.2615,71.7476,71.2615,71.7389,78100.0
2014-02-26 10:30:00,82.66,82.84,82.64,82.73,21500.0,71.7563,71.9126,71.7389,71.8171,21500.0
2014-02-26 10:40:00,82.74,82.77,82.58,82.6,19600.0,71.8258,71.8518,71.6869,71.7042,19600.0
2014-02-26 10:50:00,82.6,82.6,82.42,82.43,8800.0,71.7042,71.7042,71.548,71.5566,8800.0
2014-02-26 11:00:00,82.42,82.47,82.31,82.31,7100.0,71.548,71.5914,71.4525,71.4525,7100.0
2014-02-26 11:10:00,82.31,82.5,82.26,82.29,40200.0,71.4525,71.6174,71.4091,71.4351,40200.0
2014-02-26 11:20:00,82.3,82.3,82.23,82.25,48400.0,71.4438,71.4438,71.383,71.4004,48400.0
2014-02-26 11:30:00,82.25,82.26,82.16,82.21,85000.0,71.4004,71.4091,71.3223,71.3657,85000.0
2014-02-26 11:40:00,82.18,82.19,81.91,81.94,36200.0,71.3396,71.3483,71.1052,71.1313,36200.0
2014-02-26 11:50:00,81.91,81.94,81.64,81.86,30300.0,71.1052,71.1313,70.8709,71.0618,30300.0
2014-02-26 12:00:00,81.89,82.17,81.86,82.17,16100.0,71.0879,71.3309,71.0618,71.3309,16100.0
2014-02-26 12:10:00,82.19,82.29,82.1,82.17,56700.0,71.3483,71.4351,71.2702,71.3309,56700.0
2014-02-26 12:20:00,82.15,82.2,82.11,82.2,15200.0,71.3136,71.357,71.2789,71.357,15200.0
2014-02-26 12:30:00,82.18,82.28,82.17,82.2,10000.0,71.3396,71.4264,71.3309,71.357,10000.0
2014-02-26 12:40:00,82.19,82.26,82.18,82.24,4400.0,71.3483,71.4091,71.3396,71.3917,4400.0
2014-02-26 12:50:00,82.25,82.26,82.2,82.23,11300.0,71.4004,71.4091,71.357,71.383,11300.0
2014-02-26 13:00:00,82.24,82.27,82.09,82.17,15900.0,71.3917,71.4178,71.2615,71.3309,15900.0
2014-02-26 13:10:00,82.17,82.18,82.08,82.11,5900.0,71.3309,71.3396,71.2528,71.2789,5900.0
2014-02-26 13:20:00,82.12,82.18,82.12,82.14,3300.0,71.2875,71.3396,71.2875,71.3049,3300.0
2014-02-26 13:30:00,82.17,82.18,82.05,82.08,5400.0,71.3309,71.3396,71.2268,71.2528,5400.0
2014-02-26 13:40:00,82.11,82.17,82.05,82.05,6500.0,71.2789,71.3309,71.2268,71.2268,6500.0
2014-02-26 13:50:00,82.07,82.07,81.9,81.96,12400.0,71.2441,71.2441,71.0966,71.1486,12400.0
2014-02-26 14:00:00,81.96,82.01,81.66,81.67,12900.0,71.1486,71.1921,70.8882,70.8969,12900.0
2014-02-26 14:10:00,81.63,81.66,81.47,81.5,12000.0,70.8622,70.8882,70.7233,70.7493,12000.0
2014-02-26 14:20:00,81.49,81.67,81.49,81.58,9400.0,70.7406,70.8969,70.7406,70.8188,9400.0
2014-02-26 14:30:00,81.56,81.62,81.46,81.48,18300.0,70.8014,70.8535,70.7146,70.732,18300.0
2014-02-26 14:40:00,81.47,81.52,81.35,81.36,19500.0,70.7233,70.7667,70.6191,70.6278,19500.0
2014-02-26 14:50:00,81.36,81.5,81.34,81.5,13800.0,70.6278,70.7493,70.6104,70.7493,13800.0
2014-02-26 15:00:00,81.52,81.57,81.48,81.57,39700.0,70.7667,70.8101,70.732,70.8101,39700.0
2014-02-26 15:10:00,81.57,81.65,81.51,81.54,39400.0,70.8101,70.8795,70.758,70.784,39400.0
2014-02-26 15:20:00,81.55,81.62,81.53,81.6,27800.0,70.7927,70.8535,70.7754,70.8361,27800.0
2014-02-26 15:30:00,81.6,81.81,81.59,81.81,44500.0,70.8361,71.0184,70.8275,71.0184,44500.0
2014-02-26 15:40:00,81.8,81.86,81.74,81.74,81900.0,71.0098,71.0618,70.9577,70.9577,81900.0
2014-02-26 15:50:00,81.74,81.88,81.69,81.88,134300.0,70.9577,71.0792,70.9143,71.0792,134300.0
2014-02-27 09:30:00,81.94,82.01,81.66,81.84,30300.0,71.1313,71.1921,70.8882,71.0445,30300.0
2014-02-27 09:40:00,81.89,81.93,81.59,81.66,24100.0,71.0879,71.1226,70.8275,70.8882,24100.0
2014-02-27 09:50:00,81.62,81.75,81.32,81.51,17200.0,70.8535,70.9663,70.5931,70.758,17200.0
2014-02-27 10:00:00,81.52,81.71,81.2,81.2,10200.0,70.7667,70.9316,70.4889,70.4889,10200.0
2014-02-27 10:10:00,81.24,81.44,81.18,81.23,34600.0,70.5236,70.6972,70.4715,70.5149,34600.0
2014-02-27 10:20:00,81.25,81.55,81.21,81.36,149100.0,70.5323,70.7927,70.4976,70.6278,149100.0
2014-02-27 10:30:00,81.35,81.48,81.35,81.45,25600.0,70.6191,70.732,70.6191,70.7059,25600.0
2014-02-27 10:40:00,81.44,81.44,81.21,81.28,43400.0,70.6972,70.6972,70.4976,70.5583,43400.0
2014-02-27 10:50:00,81.28,81.39,81.2,81.35,22200.0,70.5583,70.6538,70.4889,70.6191,22200.0
2014-02-27 11:00:00,81.36,81.4,81.2,81.4,23100.0,70.6278,70.6625,70.4889,70.6625,23100.0
2014-02-27 11:10:00,81.4,81.45,81.38,81.38,21800.0,70.6625,70.7059,70.6452,70.6452,21800.0
2014-02-27 11:20:00,81.41,81.45,81.36,81.44,9400.0,70.6712,70.7059,70.6278,70.6972,9400.0
2014-02-27 11:30:00,81.44,81.47,81.32,81.44,13200.0,70.6972,70.7233,70.5931,70.6972,13200.0
2014-02-27 11:40:00,81.43,81.45,81.4,81.44,14800.0,70.6886,70.7059,70.6625,70.6972,14800.0
2014-02-27 11:50:00,81.45,81.5,81.43,81.46,9100.0,70.7059,70.7493,70.6886,70.7146,9100.0
2014-02-27 12:00:00,81.49,81.57,81.42,81.43,5600.0,70.7406,70.8101,70.6799,70.6886,5600.0
2014-02-27 12:10:00,81.43,81.56,81.38,81.56,7500.0,70.6886,70.8014,70.6452,70.8014,7500.0
2014-02-27 12:20:00,81.53,81.53,81.45,81.5,7000.0,70.7754,70.7754,70.7059,70.7493,7000.0
2014-02-27 12:30:00,81.49,81.5,81.36,81.37,3800.0,70.7406,70.7493,70.6278,70.6365,3800.0
2014-02-27 12:40:00,81.4,81.45,81.37,81.44,7300.0,70.6625,70.7059,70.6365,70.6972,7300.0
2014-02-27 12:50:00,81.42,81.45,81.39,81.44,3300.0,70.6799,70.7059,70.6538,70.6972,3300.0
2014-02-27 13:00:00,81.44,81.48,81.39,81.48,7100.0,70.6972,70.732,70.6538,70.732,7100.0
2014-02-27 13:10:00,81.52,81.55,81.51,81.52,5300.0,70.7667,70.7927,70.758,70.7667,5300.0
2014-02-27 13:20:00,81.51,81.62,81.5,81.62,9700.0,70.758,70.8535,70.7493,70.8535,9700.0
2014-02-27 13:30:00,81.61,81.76,81.58,81.73,8800.0,70.8448,70.975,70.8188,70.949,8800.0
2014-02-27 13:40:00,81.72,81.73,81.5,81.5,9400.0,70.9403,70.949,70.7493,70.7493,9400.0
2014-02-27 13:50:00,81.5,81.5,81.37,81.37,11900.0,70.7493,70.7493,70.6365,70.6365,11900.0
2014-02-27 14:00:00,81.37,81.46,81.32,81.38,15700.0,70.6365,70.7146,70.5931,70.6452,15700.0
2014-02-27 14:10:00,81.38,81.39,81.28,81.28,20200.0,70.6452,70.6538,70.5583,70.5583,20200.0
2014-02-27 14:20:00,81.29,81.31,81.23,81.27,12700.0,70.567,70.5844,70.5149,70.5497,12700.0
2014-02-27 14:30:00,81.25,81.31,81.21,81.21,10100.0,70.5323,70.5844,70.4976,70.4976,10100.0
2014-02-27 14:40:00,81.19,81.31,81.18,81.31,9200.0,70.4802,70.5844,70.4715,70.5844,9200.0
2014-02-27 14:50:00,81.33,81.39,81.28,81.28,10600.0,70.6018,70.6538,70.5583,70.5583,10600.0
2014-02-27 15:00:00,81.28,81.41,81.26,81.41,14000.0,70.5583,70.6712,70.541,70.6712,14000.0
2014-02-27 15:10:00,81.41,81.44,81.34,81.43,13100.0,70.6712,70.6972,70.6104,70.6886,13100.0
2014-02-27 15:20:00,81.42,81.48,81.4,81.48,13200.0,70.6799,70.732,70.6625,70.732,13200.0
2014-02-27 15:30:00,81.49,81.52,81.33,81.36,28700.0,70.7406,70.7667,70.6018,70.6278,28700.0
2014-02-27 15:40:00,81.35,81.38,81.23,81.27,27400.0,70.6191,70.6452,70.5149,70.5497,27400.0
2014-02-27 15:50:00,81.25,81.4,81.22,81.4,69700.0,70.5323,70.6625,70.5063,70.6625,69700.0
2014-02-28 09:30:00,81.59,81.84,81.41,81.71,27300.0,70.8275,71.0445,70.6712,70.9316,27300.0
2014-02-28 09:40:00,81.75,81.76,81.48,81.53,38000.0,70.9663,70.975,70.732,70.7754,38000.0
2014-02-28 09:50:00,81.48,81.62,81.41,81.59,29500.0,70.732,70.8535,70.6712,70.8275,29500.0
2014-02-28 10:00:00,81.59,81.68,81.33,81.34,70100.0,70.8275,70.9056,70.6018,70.6104,70100.0
2014-02-28 10:10:00,81.36,81.47,81.24,81.39,20200.0,70.6278,70.7233,70.5236,70.6538,20200.0
2014-02-28 10:20:00,81.41,81.48,81.37,81.45,23000.0,70.6712,70.732,70.6365,70.7059,23000.0
2014-02-28 10:30:00,81.44,81.75,81.44,81.61,17400.0,70.6972,70.9663,70.6972,70.8448,17400.0
2014-02-28 10:40:00,81.57,81.75,81.57,81.71,12300.0,70.8101,70.9663,70.8101,70.9316,12300.0
2014-02-28 10:50:00,81.75,81.78,81.58,81.7,13300.0,70.9663,70.9924,70.8188,70.9229,13300.0
2014-02-28 11:00:00,81.72,81.8,81.55,81.67,17700.0,70.9403,71.0098,70.7927,70.8969,17700.0
2014-02-28 11:10:00,81.66,81.73,81.54,81.54,10400.0,70.8882,70.949,70.784,70.784,10400.0
2014-02-28 11:20:00,81.52,81.62,81.51,81.59,8800.0,70.7667,70.8535,70.758,70.8275,8800.0
2014-02-28 11:30:00,81.65,81.85,81.61,81.84,13600.0,70.8795,71.0532,70.8448,71.0445,13600.0
2014-02-28 11:40:00,81.85,81.99,81.85,81.9,21200.0,71.0532,71.1747,71.0532,71.0966,21200.0
2014-02-28 11:50:00,81.9,81.94,81.78,81.78,15000.0,71.0966,71.1313,70.9924,70.9924,15000.0
2014-02-28 12:00:00,81.78,81.87,81.67,81.86,20700.0,70.9924,71.0705,70.8969,71.0618,20700.0
2014-02-28 12:10:00,81.86,81.86,81.69,81.69,7600.0,71.0618,71.0618,70.9143,70.9143,7600.0
2014-02-28 12:20:00,81.7,81.88,81.68,81.87,11100.0,70.9229,71.0792,70.9056,71.0705,11100.0
2014-02-28 12:30:00,81.86,82.0,81.86,82.0,11200.0,71.0618,71.1834,71.0618,71.1834,11200.0
2014-02-28 12:40:00,81.99,82.14,81.99,82.13,8500.0,71.1747,71.3049,71.1747,71.2962,8500.0
2014-02-28 12:50:00,82.12,82.14,82.02,82.03,8200.0,71.2875,71.3049,71.2007,71.2094,8200.0
2014-02-28 13:00:00,82.05,82.21,82.05,82.21,8200.0,71.2268,71.3657,71.2268,71.3657,8200.0
2014-02-28 13:10:00,82.2,82.2,81.92,82.01,10500.0,71.357,71.357,71.1139,71.1921,10500.0
2014-02-28 13:20:00,82.0,82.03,81.91,81.91,4900.0,71.1834,71.2094,71.1052,71.1052,4900.0
2014-02-28 13:30:00,81.93,81.97,81.87,81.97,7100.0,71.1226,71.1573,71.0705,71.1573,7100.0
2014-02-28 13:40:00,81.97,81.97,81.87,81.89,9200.0,71.1573,71.1573,71.0705,71.0879,9200.0
2014-02-28 13:50:00,81.88,81.88,81.78,81.78,11200.0,71.0792,71.0792,70.9924,70.9924,11200.0
2014-02-28 14:00:00,81.77,81.77,81.68,81.68,11400.0,70.9837,70.9837,70.9056,70.9056,11400.0
2014-02-28 14:10:00,81.67,81.68,81.41,81.64,59700.0,70.8969,70.9056,70.6712,70.8709,59700.0
2014-02-28 14:20:00,81.66,81.76,81.62,81.65,10700.0,70.8882,70.975,70.8535,70.8795,10700.0
2014-02-28 14:30:00,81.64,81.64,81.38,81.39,19100.0,70.8709,70.8709,70.6452,70.6538,19100.0
2014-02-28 14:40:00,81.38,81.39,81.18,81.2,15500.0,70.6452,70.6538,70.4715,70.4889,15500.0
2014-02-28 14:50:00,81.19,81.2,81.06,81.1,32000.0,70.4802,70.4889,70.3674,70.4021,32000.0
2014-02-28 15:00:00,81.1,81.14,80.75,80.77,27400.0,70.4021,70.4368,70.0983,70.1156,27400.0
2014-02-28 15:10:00,80.74,80.94,80.67,80.91,25100.0,70.0896,70.2632,70.0288,70.2372,25100.0
2014-02-28 15:20:00,80.9,81.03,80.86,80.93,36300.0,70.2285,70.3413,70.1937,70.2545,36300.0
2014-02-28 15:30:00,80.93,81.1,80.93,81.01,39400.0,70.2545,70.4021,70.2545,70.324,39400.0
2014-02-28 15:40:00,81.01,81.09,80.79,80.79,69700.0,70.324,70.3934,70.133,70.133,69700.0
2014-02-28 15:50:00,80.82,81.06,80.81,81.02,141400.0,70.159,70.3674,70.1503,70.3326,141400.0
2014-03-03 09:30:00,80.77,80.97,80.5,80.64,43900.0,70.1156,70.2892,69.8812,70.0028,43900.0
2014-03-03 09:40:00,80.69,80.74,80.25,80.35,36900.0,70.0462,70.0896,69.6642,69.751,36900.0
2014-03-03 09:50:00,80.38,80.62,80.27,80.57,41200.0,69.7771,69.9854,69.6816,69.942,41200.0
2014-03-03 10:00:00,80.57,80.64,80.36,80.46,24800.0,69.942,70.0028,69.7597,69.8465,24800.0
2014-03-03 10:10:00,80.42,80.5,80.22,80.41,26700.0,69.8118,69.8812,69.6382,69.8031,26700.0
2014-03-03 10:20:00,80.46,80.53,80.32,80.45,51400.0,69.8465,69.9073,69.725,69.8378,51400.0
2014-03-03 10:30:00,80.43,80.49,80.29,80.44,24000.0,69.8205,69.8726,69.6989,69.8292,24000.0
2014-03-03 10:40:00,80.45,80.73,80.45,80.71,10800.0,69.8378,70.0809,69.8378,70.0635,10800.0
2014-03-03 10:50:00,80.73,80.9,80.7,80.9,12900.0,70.0809,70.2285,70.0549,70.2285,12900.0
2014-03-03 11:00:00,80.88,80.89,80.52,80.58,14000.0,70.2111,70.2198,69.8986,69.9507,14000.0
2014-03-03 11:10:00,80.58,80.63,80.53,80.63,9600.0,69.9507,69.9941,69.9073,69.9941,9600.0
2014-03-03 11:20:00,80.62,80.73,80.61,80.63,28100.0,69.9854,70.0809,69.9767,69.9941,28100.0
2014-03-03 11:30:00,80.63,80.64,80.54,80.57,10800.0,69.9941,70.0028,69.916,69.942,10800.0
2014-03-03 11:40:00,80.56,80.64,80.45,80.49,8300.0,69.9333,70.0028,69.8378,69.8726,8300.0
2014-03-03 11:50:00,80.44,80.58,80.44,80.47,7500.0,69.8292,69.9507,69.8292,69.8552,7500.0
2014-03-03 12:00:00,80.48,80.5,80.35,80.38,12900.0,69.8639,69.8812,69.751,69.7771,12900.0
2014-03-03 12:10:00,80.4,80.53,80.3,80.45,18100.0,69.7944,69.9073,69.7076,69.8378,18100.0
2014-03-03 12:20:00,80.45,80.51,80.42,80.46,11900.0,69.8378,69.8899,69.8118,69.8465,11900.0
2014-03-03 12:30:00,80.49,80.58,80.48,80.54,9200.0,69.8726,69.9507,69.8639,69.916,9200.0
2014-03-03 12:40:00,80.53,80.6,80.47,80.53,8600.0,69.9073,69.968,69.8552,69.9073,8600.0
2014-03-03 12:50:00,80.55,80.66,80.5,80.58,17400.0,69.9246,70.0201,69.8812,69.9507,17400.0
2014-03-03 13:00:00,80.59,80.71,80.59,80.69,10100.0,69.9594,70.0635,69.9594,70.0462,10100.0
2014-03-03 13:10:00,80.71,80.79,80.64,80.78,15600.0,70.0635,70.133,70.0028,70.1243,15600.0
2014-03-03 13:20:00,80.8,80.88,80.77,80.81,20200.0,70.1417,70.2111,70.1156,70.1503,20200.0
2014-03-03 13:30:00,80.81,80.95,80.8,80.95,14900.0,70.1503,70.2719,70.1417,70.2719,14900.0
2014-03-03 13:40:00,80.95,80.95,80.89,80.93,17800.0,70.2719,70.2719,70.2198,70.2545,17800.0
2014-03-03 13:50:00,80.93,80.98,80.86,80.96,22200.0,70.2545,70.2979,70.1937,70.2806,22200.0
2014-03-03 14:00:00,80.96,80.98,80.88,80.92,25700.0,70.2806,70.2979,70.2111,70.2458,25700.0
2014-03-03 14:10:00,80.93,80.98,80.86,80.89,64100.0,70.2545,70.2979,70.1937,70.2198,64100.0
2014-03-03 14:20:00,80.87,81.01,80.87,80.92,19600.0,70.2024,70.324,70.2024,70.2458,19600.0
2014-03-03 14:30:00,80.91,81.02,80.81,80.99,25700.0,70.2372,70.3326,70.1503,70.3066,25700.0
2014-03-03 14:40:00,81.0,81.17,80.98,81.15,19900.0,70.3153,70.4629,70.2979,70.4455,19900.0
2014-03-03 14:50:00,81.16,81.24,81.15,81.19,22800.0,70.4542,70.5236,70.4455,70.4802,22800.0
2014-03-03 15:00:00,81.2,81.2,81.07,81.11,22100.0,70.4889,70.4889,70.376,70.4108,22100.0
2014-03-03 15:10:00,81.11,81.11,80.92,80.96,22800.0,70.4108,70.4108,70.2458,70.2806,22800.0
2014-03-03 15:20:00,80.96,80.96,80.8,80.81,40000.0,70.2806,70.2806,70.1417,70.1503,40000.0
2014-03-03 15:30:00,80.83,80.89,80.8,80.82,33300.0,70.1677,70.2198,70.1417,70.159,33300.0
2014-03-03 15:40:00,80.82,81.05,80.79,80.94,52800.0,70.159,70.3587,70.133,70.2632,52800.0
2014-03-03 15:50:00,80.92,81.15,80.88,81.14,135500.0,70.2458,70.4455,70.2111,70.4368,135500.0
2014-03-04 09:30:00,81.69,82.28,81.68,82.13,34200.0,70.9143,71.4264,70.9056,71.2962,34200.0
2014-03-04 09:40:00,82.17,82.19,81.86,82.09,25500.0,71.3309,71.3483,71.0618,71.2615,25500.0
2014-03-04 09:50:00,82.04,82.31,82.03,82.16,17500.0,71.2181,71.4525,71.2094,71.3223,17500.0
2014-03-04 10:00:00,82.19,82.22,81.93,82.02,15600.0,71.3483,71.3744,71.1226,71.2007,15600.0
2014-03-04 10:10:00,82.01,82.2,81.95,82.0,12200.0,71.1921,71.357,71.14,71.1834,12200.0
2014-03-04 10:20:00,81.98,82.03,81.87,82.02,12400.0,71.166,71.2094,71.0705,71.2007,12400.0
2014-03-04 10:30:00,82.04,82.09,81.89,82.05,15500.0,71.2181,71.2615,71.0879,71.2268,15500.0
2014-03-04 10:40:00,82.07,82.17,82.07,82.17,15600.0,71.2441,71.3309,71.2441,71.3309,15600.0
2014-03-04 10:50:00,82.14,82.39,82.14,82.37,18200.0,71.3049,71.5219,71.3049,71.5046,18200.0
2014-03-04 11:00:00,82.38,82.38,82.21,82.33,18200.0,71.5132,71.5132,71.3657,71.4698,18200.0
2014-03-04 11:10:00,82.35,82.48,82.33,82.37,42500.0,71.4872,71.6001,71.4698,71.5046,42500.0
2014-03-04 11:20:00,82.37,82.45,82.37,82.41,13800.0,71.5046,71.574,71.5046,71.5393,13800.0
2014-03-04 11:30:00,82.42,82.47,82.4,82.42,17400.0,71.548,71.5914,71.5306,71.548,17400.0
2014-03-04 11:40:00,82.42,82.56,82.39,82.55,24500.0,71.548,71.6695,71.5219,71.6608,24500.0
2014-03-04 11:50:00,82.57,82.74,82.57,82.67,17800.0,71.6782,71.8258,71.6782,71.765,17800.0
2014-03-04 12:00:00,82.67,82.73,82.57,82.61,19700.0,71.765,71.8171,71.6782,71.7129,19700.0
2014-03-04 12:10:00,82.61,82.63,82.49,82.51,26200.0,71.7129,71.7303,71.6087,71.6261,26200.0
2014-03-04 12:20:00,82.51,82.52,82.35,82.51,22100.0,71.6261,71.6348,71.4872,71.6261,22100.0
2014-03-04 12:30:00,82.5,82.53,82.39,82.47,18600.0,71.6174,71.6435,71.5219,71.5914,18600.0
2014-03-04 12:40:00,82.48,82.51,82.37,82.5,13000.0,71.6001,71.6261,71.5046,71.6174,13000.0
2014-03-04 12:50:00,82.51,82.55,82.37,82.45,10000.0,71.6261,71.6608,71.5046,71.574,10000.0
2014-03-04 13:00:00,82.45,82.55,82.43,82.44,12500.0,71.574,71.6608,71.5566,71.5653,12500.0
2014-03-04 13:10:00,82.44,82.44,82.39,82.4,8300.0,71.5653,71.5653,71.5219,71.5306,8300.0
2014-03-04 13:20:00,82.39,82.47,82.37,82.45,9600.0,71.5219,71.5914,71.5046,71.574,9600.0
2014-03-04 13:30:00,82.45,82.46,82.41,82.45,14100.0,71.574,71.5827,71.5393,71.574,14100.0
2014-03-04 13:40:00,82.47,82.47,82.31,82.31,8700.0,71.5914,71.5914,71.4525,71.4525,8700.0
2014-03-04 13:50:00,82.28,82.3,82.2,82.3,6400.0,71.4264,71.4438,71.357,71.4438,6400.0
2014-03-04 14:00:00,82.3,82.32,82.2,82.28,12900.0,71.4438,71.4612,71.357,71.4264,12900.0
2014-03-04 14:10:00,82.27,82.36,82.27,82.32,7000.0,71.4178,71.4959,71.4178,71.4612,7000.0
2014-03-04 14:20:00,82.32,82.43,82.32,82.43,13200.0,71.4612,71.5566,71.4612,71.5566,13200.0
2014-03-04 14:30:00,82.41,82.49,82.34,82.35,35400.0,71.5393,71.6087,71.4785,71.4872,35400.0
2014-03-04 14:40:00,82.36,82.4,82.31,82.32,5900.0,71.4959,71.5306,71.4525,71.4612,5900.0
2014-03-04 14:50:00,82.32,82.32,82.22,82.22,31500.0,71.4612,71.4612,71.3744,71.3744,31500.0
2014-03-04 15:00:00,82.23,82.26,82.23,82.23,15400.0,71.383,71.4091,71.383,71.383,15400.0
2014-03-04 15:10:00,82.22,82.45,82.22,82.44,18300.0,71.3744,71.574,71.3744,71.5653,18300.0
2014-03-04 15:20:00,82.44,82.48,82.36,82.38,18800.0,71.5653,71.6001,71.4959,71.5132,18800.0
2014-03-04 15:30:00,82.38,82.46,82.37,82.43,21800.0,71.5132,71.5827,71.5046,71.5566,21800.0
2014-03-04 15:40:00,82.44,82.65,82.44,82.55,27700.0,71.5653,71.7476,71.5653,71.6608,27700.0
2014-03-04 15:50:00,82.55,82.62,82.48,82.49,58100.0,71.6608,71.7216,71.6001,71.6087,58100.0
2014-03-05 09:30:00,82.31,83.21,82.12,83.21,53500.0,71.4525,72.2338,71.2875,72.2338,53500.0
2014-03-05 09:40:00,83.21,83.21,82.67,82.85,136800.0,72.2338,72.2338,71.765,71.9212,136800.0
2014-03-05 09:50:00,82.82,82.91,82.49,82.56,90900.0,71.8952,71.9733,71.6087,71.6695,90900.0
2014-03-05 10:00:00,82.55,82.63,82.46,82.59,34800.0,71.6608,71.7303,71.5827,71.6955,34800.0
2014-03-05 10:10:00,82.62,82.75,82.53,82.72,23000.0,71.7216,71.8344,71.6435,71.8084,23000.0
2014-03-05 10:20:00,82.72,82.76,82.61,82.71,21200.0,71.8084,71.8431,71.7129,71.7997,21200.0
2014-03-05 10:30:00,82.71,82.75,82.6,82.68,53800.0,71.7997,71.8344,71.7042,71.7737,53800.0
2014-03-05 10:40:00,82.61,82.68,82.47,82.48,15600.0,71.7129,71.7737,71.5914,71.6001,15600.0
2014-03-05 10:50:00,82.45,82.63,82.45,82.55,24800.0,71.574,71.7303,71.574,71.6608,24800.0
2014-03-05 11:00:00,82.58,82.76,82.53,82.76,28500.0,71.6869,71.8431,71.6435,71.8431,28500.0
2014-03-05 11:10:00,82.76,82.76,82.47,82.48,20900.0,71.8431,71.8431,71.5914,71.6001,20900.0
2014-03-05 11:20:00,82.5,82.61,82.39,82.42,15800.0,71.6174,71.7129,71.5219,71.548,15800.0
2014-03-05 11:30:00,82.41,82.51,82.4,82.5,17600.0,71.5393,71.6261,71.5306,71.6174,17600.0
2014-03-05 11:40:00,82.48,82.54,82.43,82.54,13200.0,71.6001,71.6521,71.5566,71.6521,13200.0
2014-03-05 11:50:00,82.56,82.64,82.5,82.64,7100.0,71.6695,71.7389,71.6174,71.7389,7100.0
2014-03-05 12:00:00,82.66,82.68,82.56,82.56,5500.0,71.7563,71.7737,71.6695,71.6695,5500.0
2014-03-05 12:10:00,82.57,82.58,82.48,82.48,10000.0,71.6782,71.6869,71.6001,71.6001,10000.0
2014-03-05 12:20:00,82.46,82.47,82.24,82.24,10500.0,71.5827,71.5914,71.3917,71.3917,10500.0
2014-03-05 12:30:00,82.21,82.32,82.21,82.32,6100.0,71.3657,71.4612,71.3657,71.4612,6100.0
2014-03-05 12:40:00,82.33,82.36,82.17,82.3,41900.0,71.4698,71.4959,71.3309,71.4438,41900.0
2014-03-05 12:50:00,82.3,82.39,82.3,82.39,11300.0,71.4438,71.5219,71.4438,71.5219,11300.0
2014-03-05 13:00:00,82.4,82.47,82.4,82.44,4100.0,71.5306,71.5914,71.5306,71.5653,4100.0
2014-03-05 13:10:00,82.42,82.47,82.34,82.44,4400.0,71.548,71.5914,71.4785,71.5653,4400.0
2014-03-05 13:20:00,82.42,82.47,82.39,82.42,3200.0,71.548,71.5914,71.5219,71.548,3200.0
2014-03-05 13:30:00,82.4,82.41,82.35,82.39,6600.0,71.5306,71.5393,71.4872,71.5219,6600.0
2014-03-05 13:40:00,82.38,82.45,82.37,82.37,4800.0,71.5132,71.574,71.5046,71.5046,4800.0
2014-03-05 13:50:00,82.36,82.41,82.33,82.37,40400.0,71.4959,71.5393,71.4698,71.5046,40400.0
2014-03-05 14:00:00,82.38,82.49,82.35,82.39,14600.0,71.5132,71.6087,71.4872,71.5219,14600.0
2014-03-05 14:10:00,82.39,82.43,82.34,82.4,9800.0,71.5219,71.5566,71.4785,71.5306,9800.0
2014-03-05 14:20:00,82.39,82.49,82.35,82.35,12800.0,71.5219,71.6087,71.4872,71.4872,12800.0
2014-03-05 14:30:00,82.36,82.44,82.35,82.36,10400.0,71.4959,71.5653,71.4872,71.4959,10400.0
2014-03-05 14:40:00,82.36,82.45,82.33,82.41,23900.0,71.4959,71.574,71.4698,71.5393,23900.0
2014-03-05 14:50:00,82.43,82.46,82.35,82.45,9800.0,71.5566,71.5827,71.4872,71.574,9800.0
2014-03-05 15:00:00,82.45,82.46,82.37,82.43,16400.0,71.574,71.5827,71.5046,71.5566,16400.0
2014-03-05 15:10:00,82.44,82.51,82.44,82.51,13800.0,71.5653,71.6261,71.5653,71.6261,13800.0
2014-03-05 15:20:00,82.5,82.61,82.48,82.6,17700.0,71.6174,71.7129,71.6001,71.7042,17700.0
2014-03-05 15:30:00,82.62,82.68,82.59,82.68,31700.0,71.7216,71.7737,71.6955,71.7737,31700.0
2014-03-05 15:40:00,82.67,82.69,82.58,82.62,40600.0,71.765,71.7824,71.6869,71.7216,40600.0
2014-03-05 15:50:00,82.65,82.81,82.63,82.73,120400.0,71.7476,71.8865,71.7303,71.8171,120400.0
2014-03-06 09:30:00,82.96,83.0,82.73,82.91,11400.0,72.0167,72.0515,71.8171,71.9733,11400.0
2014-03-06 09:40:00,82.93,83.08,82.73,82.73,32400.0,71.9907,72.1209,71.8171,71.8171,32400.0
2014-03-06 09:50:00,82.7,82.85,82.7,82.78,5600.0,71.791,71.9212,71.791,71.8605,5600.0
2014-03-06 10:00:00,82.79,82.84,82.7,82.77,19300.0,71.8692,71.9126,71.791,71.8518,19300.0
2014-03-06 10:10:00,82.82,82.84,82.66,82.67,16900.0,71.8952,71.9126,71.7563,71.765,16900.0
2014-03-06 10:20:00,82.69,82.91,82.69,82.91,25500.0,71.7824,71.9733,71.7824,71.9733,25500.0
2014-03-06 10:30:00,82.92,82.92,82.8,82.81,7200.0,71.982,71.982,71.8778,71.8865,7200.0
2014-03-06 10:40:00,82.81,83.0,82.79,82.98,8300.0,71.8865,72.0515,71.8692,72.0341,8300.0
2014-03-06 10:50:00,82.98,82.98,82.85,82.89,5800.0,72.0341,72.0341,71.9212,71.956,5800.0
2014-03-06 11:00:00,82.92,82.97,82.88,82.97,19400.0,71.982,72.0254,71.9473,72.0254,19400.0
2014-03-06 11:10:00,82.95,82.99,82.92,82.94,4800.0,72.0081,72.0428,71.982,71.9994,4800.0
2014-03-06 11:20:00,82.93,82.95,82.88,82.88,6800.0,71.9907,72.0081,71.9473,71.9473,6800.0
2014-03-06 11:30:00,82.89,83.03,82.89,82.99,8200.0,71.956,72.0775,71.956,72.0428,8200.0
2014-03-06 11:40:00,82.99,83.12,82.97,83.12,35200.0,72.0428,72.1556,72.0254,72.1556,35200.0
2014-03-06 11:50:00,83.14,83.23,83.12,83.13,9700.0,72.173,72.2511,72.1556,72.1643,9700.0
2014-03-06 12:00:00,83.12,83.17,83.05,83.17,16800.0,72.1556,72.199,72.0949,72.199,16800.0
2014-03-06 12:10:00,83.22,83.36,83.14,83.35,24700.0,72.2424,72.364,72.173,72.3553,24700.0
2014-03-06 12:20:00,83.36,83.53,83.36,83.52,17400.0,72.364,72.5115,72.364,72.5029,17400.0
2014-03-06 12:30:00,83.52,83.53,83.36,83.4,22200.0,72.5029,72.5115,72.364,72.3987,22200.0
2014-03-06 12:40:00,83.4,83.42,83.37,83.38,5600.0,72.3987,72.4161,72.3727,72.3813,5600.0
2014-03-06 12:50:00,83.38,83.41,83.36,83.39,5900.0,72.3813,72.4074,72.364,72.39,5900.0
2014-03-06 13:00:00,83.41,83.47,83.4,83.4,5900.0,72.4074,72.4595,72.3987,72.3987,5900.0
2014-03-06 13:10:00,83.38,83.41,83.34,83.36,42200.0,72.3813,72.4074,72.3466,72.364,42200.0
2014-03-06 13:20:00,83.35,83.43,83.33,83.39,17900.0,72.3553,72.4247,72.3379,72.39,17900.0
2014-03-06 13:30:00,83.39,83.43,83.38,83.43,7900.0,72.39,72.4247,72.3813,72.4247,7900.0
2014-03-06 13:40:00,83.42,83.5,83.38,83.42,14800.0,72.4161,72.4855,72.3813,72.4161,14800.0
2014-03-06 13:50:00,83.42,83.44,83.37,83.42,11100.0,72.4161,72.4334,72.3727,72.4161,11100.0
2014-03-06 14:00:00,83.41,83.45,83.36,83.38,27100.0,72.4074,72.4421,72.364,72.3813,27100.0
2014-03-06 14:10:00,83.36,83.42,83.29,83.3,24300.0,72.364,72.4161,72.3032,72.3119,24300.0
2014-03-06 14:20:00,83.3,83.41,83.3,83.41,12200.0,72.3119,72.4074,72.3119,72.4074,12200.0
2014-03-06 14:30:00,83.4,83.47,83.39,83.47,29200.0,72.3987,72.4595,72.39,72.4595,29200.0
2014-03-06 14:40:00,83.48,83.68,83.48,83.65,14700.0,72.4681,72.6418,72.4681,72.6157,14700.0
2014-03-06 14:50:00,83.66,83.66,83.55,83.63,13300.0,72.6244,72.6244,72.5289,72.5984,13300.0
2014-03-06 15:00:00,83.63,83.76,83.61,83.75,25000.0,72.5984,72.7112,72.581,72.7025,25000.0
2014-03-06 15:10:00,83.76,83.77,83.7,83.76,31400.0,72.7112,72.7199,72.6591,72.7112,31400.0
2014-03-06 15:20:00,83.76,83.9,83.76,83.85,38900.0,72.7112,72.8327,72.7112,72.7893,38900.0
2014-03-06 15:30:00,83.84,83.92,83.83,83.85,42000.0,72.7807,72.8501,72.772,72.7893,42000.0
2014-03-06 15:40:00,83.84,83.87,83.71,83.72,49400.0,72.7807,72.8067,72.6678,72.6765,49400.0
2014-03-06 15:50:00,83.72,83.89,83.62,83.86,154300.0,72.6765,72.8241,72.5897,72.798,154300.0
2014-03-07 09:30:00,83.85,83.9,83.43,83.59,32000.0,72.7893,72.8327,72.4247,72.5636,32000.0
2014-03-07 09:40:00,83.59,83.69,83.31,83.32,46700.0,72.5636,72.6504,72.3206,72.3292,46700.0
2014-03-07 09:50:00,83.32,83.56,83.26,83.52,46600.0,72.3292,72.5376,72.2772,72.5029,46600.0
2014-03-07 10:00:00,83.46,83.47,83.32,83.4,16400.0,72.4508,72.4595,72.3292,72.3987,16400.0
2014-03-07 10:10:00,83.4,83.47,83.36,83.38,12100.0,72.3987,72.4595,72.364,72.3813,12100.0
2014-03-07 10:20:00,83.39,83.54,83.37,83.53,34900.0,72.39,72.5202,72.3727,72.5115,34900.0
2014-03-07 10:30:00,83.55,83.57,83.47,83.5,7700.0,72.5289,72.5463,72.4595,72.4855,7700.0
2014-03-07 10:40:00,83.52,83.56,83.48,83.54,31700.0,72.5029,72.5376,72.4681,72.5202,31700.0
2014-03-07 10:50:00,83.54,83.71,83.51,83.57,57800.0,72.5202,72.6678,72.4942,72.5463,57800.0
2014-03-07 11:00:00,83.57,83.57,83.29,83.39,11700.0,72.5463,72.5463,72.3032,72.39,11700.0
2014-03-07 11:10:00,83.39,83.42,83.25,83.35,13400.0,72.39,72.4161,72.2685,72.3553,13400.0
2014-03-07 11:20:00,83.37,83.5,83.31,83.5,9700.0,72.3727,72.4855,72.3206,72.4855,9700.0
2014-03-07 11:30:00,83.48,83.62,83.39,83.6,10700.0,72.4681,72.5897,72.39,72.5723,10700.0
2014-03-07 11:40:00,83.6,83.76,83.6,83.72,27600.0,72.5723,72.7112,72.5723,72.6765,27600.0
2014-03-07 11:50:00,83.72,83.83,83.63,83.8,28200.0,72.6765,72.772,72.5984,72.7459,28200.0
2014-03-07 12:00:00,83.81,83.82,83.72,83.75,6100.0,72.7546,72.7633,72.6765,72.7025,6100.0
2014-03-07 12:10:00,83.74,83.77,83.68,83.7,11400.0,72.6938,72.7199,72.6418,72.6591,11400.0
2014-03-07 12:20:00,83.69,83.76,83.66,83.67,14300.0,72.6504,72.7112,72.6244,72.6331,14300.0
2014-03-07 12:30:00,83.68,83.71,83.64,83.67,7800.0,72.6418,72.6678,72.607,72.6331,7800.0
2014-03-07 12:40:00,83.69,83.7,83.66,83.66,6600.0,72.6504,72.6591,72.6244,72.6244,6600.0
2014-03-07 12:50:00,83.65,83.66,83.56,83.57,10000.0,72.6157,72.6244,72.5376,72.5463,10000.0
2014-03-07 13:00:00,83.56,83.59,83.5,83.58,11000.0,72.5376,72.5636,72.4855,72.555,11000.0
2014-03-07 13:10:00,83.56,83.61,83.51,83.6,20400.0,72.5376,72.581,72.4942,72.5723,20400.0
2014-03-07 13:20:00,83.61,83.67,83.59,83.63,14400.0,72.581,72.6331,72.5636,72.5984,14400.0
2014-03-07 13:30:00,83.63,83.73,83.62,83.65,8000.0,72.5984,72.6852,72.5897,72.6157,8000.0
2014-03-07 13:40:00,83.66,83.81,83.66,83.79,28200.0,72.6244,72.7546,72.6244,72.7373,28200.0
2014-03-07 13:50:00,83.78,83.88,83.74,83.84,8400.0,72.7286,72.8154,72.6938,72.7807,8400.0
2014-03-07 14:00:00,83.83,83.86,83.8,83.8,10900.0,72.772,72.798,72.7459,72.7459,10900.0
2014-03-07 14:10:00,83.8,83.88,83.76,83.76,10000.0,72.7459,72.8154,72.7112,72.7112,10000.0
2014-03-07 14:20:00,83.74,83.77,83.65,83.75,11300.0,72.6938,72.7199,72.6157,72.7025,11300.0
2014-03-07 14:30:00,83.75,83.76,83.62,83.63,10400.0,72.7025,72.7112,72.5897,72.5984,10400.0
2014-03-07 14:40:00,83.61,83.66,83.53,83.6,25400.0,72.581,72.6244,72.5115,72.5723,25400.0
2014-03-07 14:50:00,83.59,83.72,83.59,83.65,10300.0,72.5636,72.6765,72.5636,72.6157,10300.0
2014-03-07 15:00:00,83.64,83.72,83.64,83.64,19300.0,72.607,72.6765,72.607,72.607,19300.0
2014-03-07 15:10:00,83.63,83.74,83.62,83.7,13400.0,72.5984,72.6938,72.5897,72.6591,13400.0
2014-03-07 15:20:00,83.69,83.75,83.68,83.71,12700.0,72.6504,72.7025,72.6418,72.6678,12700.0
2014-03-07 15:30:00,83.72,83.78,83.62,83.64,25400.0,72.6765,72.7286,72.5897,72.607,25400.0
2014-03-07 15:40:00,83.64,83.77,83.63,83.76,37100.0,72.607,72.7199,72.5984,72.7112,37100.0
2014-03-07 15:50:00,83.76,83.92,83.76,83.9,86000.0,72.7112,72.8501,72.7112,72.8327,86000.0
2014-03-10 09:30:00,83.84,83.92,83.26,83.73,39100.0,72.7807,72.8501,72.2772,72.6852,39100.0
2014-03-10 09:40:00,83.81,84.22,83.78,84.22,13800.0,72.7546,73.1105,72.7286,73.1105,13800.0
2014-03-10 09:50:00,84.23,84.27,84.02,84.02,15400.0,73.1192,73.1539,72.9369,72.9369,15400.0
2014-03-10 10:00:00,84.0,84.04,83.71,83.71,13600.0,72.9196,72.9543,72.6678,72.6678,13600.0
2014-03-10 10:10:00,83.67,83.73,83.59,83.69,9100.0,72.6331,72.6852,72.5636,72.6504,9100.0
2014-03-10 10:20:00,83.68,83.79,83.64,83.79,18000.0,72.6418,72.7373,72.607,72.7373,18000.0
2014-03-10 10:30:00,83.76,83.84,83.68,83.75,18500.0,72.7112,72.7807,72.6418,72.7025,18500.0
2014-03-10 10:40:00,83.71,83.81,83.64,83.8,35400.0,72.6678,72.7546,72.607,72.7459,35400.0
2014-03-10 10:50:00,83.79,83.85,83.71,83.8,15900.0,72.7373,72.7893,72.6678,72.7459,15900.0
2014-03-10 11:00:00,83.77,83.95,83.69,83.95,14000.0,72.7199,72.8761,72.6504,72.8761,14000.0
2014-03-10 11:10:00,83.95,84.16,83.92,84.14,50200.0,72.8761,73.0584,72.8501,73.0411,50200.0
2014-03-10 11:20:00,84.13,84.23,84.04,84.1,25200.0,73.0324,73.1192,72.9543,73.0064,25200.0
2014-03-10 11:30:00,84.1,84.11,83.97,83.99,16000.0,73.0064,73.015,72.8935,72.9109,16000.0
2014-03-10 11:40:00,83.98,84.1,83.98,84.1,8400.0,72.9022,73.0064,72.9022,73.0064,8400.0
2014-03-10 11:50:00,84.12,84.13,84.01,84.01,12300.0,73.0237,73.0324,72.9282,72.9282,12300.0
2014-03-10 12:00:00,83.97,84.05,83.95,84.03,5800.0,72.8935,72.963,72.8761,72.9456,5800.0
2014-03-10 12:10:00,84.04,84.05,83.97,84.01,10400.0,72.9543,72.963,72.8935,72.9282,10400.0
2014-03-10 12:20:00,84.01,84.03,83.92,83.97,14900.0,72.9282,72.9456,72.8501,72.8935,14900.0
2014-03-10 12:30:00,83.97,84.04,83.93,83.94,50500.0,72.8935,72.9543,72.8588,72.8675,50500.0
2014-03-10 12:40:00,83.92,83.96,83.85,83.93,31600.0,72.8501,72.8848,72.7893,72.8588,31600.0
2014-03-10 12:50:00,83.92,84.0,83.89,83.99,14700.0,72.8501,72.9196,72.8241,72.9109,14700.0
2014-03-10 13:00:00,83.99,84.01,83.9,83.92,12600.0,72.9109,72.9282,72.8327,72.8501,12600.0
2014-03-10 13:10:00,83.92,84.05,83.92,83.98,14900.0,72.8501,72.963,72.8501,72.9022,14900.0
2014-03-10 13:20:00,83.98,84.07,83.96,84.03,12300.0,72.9022,72.9803,72.8848,72.9456,12300.0
2014-03-10 13:30:00,84.04,84.04,83.86,83.89,14200.0,72.9543,72.9543,72.798,72.8241,14200.0
2014-03-10 13:40:00,83.88,83.96,83.88,83.89,11700.0,72.8154,72.8848,72.8154,72.8241,11700.0
2014-03-10 13:50:00,83.9,84.0,83.89,83.98,10700.0,72.8327,72.9196,72.8241,72.9022,10700.0
2014-03-10 14:00:00,83.98,84.02,83.95,84.01,11700.0,72.9022,72.9369,72.8761,72.9282,11700.0
2014-03-10 14:10:00,84.0,84.06,83.98,83.98,11300.0,72.9196,72.9716,72.9022,72.9022,11300.0
2014-03-10 14:20:00,84.0,84.09,84.0,84.05,17900.0,72.9196,72.9977,72.9196,72.963,17900.0
2014-03-10 14:30:00,84.05,84.33,84.03,84.29,39000.0,72.963,73.206,72.9456,73.1713,39000.0
2014-03-10 14:40:00,84.28,84.31,84.07,84.08,37900.0,73.1626,73.1887,72.9803,72.989,37900.0
2014-03-10 14:50:00,84.08,84.08,83.95,83.96,26200.0,72.989,72.989,72.8761,72.8848,26200.0
2014-03-10 15:00:00,83.96,84.05,83.83,83.85,37800.0,72.8848,72.963,72.772,72.7893,37800.0
2014-03-10 15:10:00,83.84,83.84,83.68,83.82,25700.0,72.7807,72.7807,72.6418,72.7633,25700.0
2014-03-10 15:20:00,83.83,83.94,83.83,83.84,23600.0,72.772,72.8675,72.772,72.7807,23600.0
2014-03-10 15:30:00,83.86,83.88,83.71,83.72,31500.0,72.798,72.8154,72.6678,72.6765,31500.0
2014-03-10 15:40:00,83.71,84.0,83.7,83.95,72200.0,72.6678,72.9196,72.6591,72.8761,72200.0
2014-03-10 15:50:00,83.95,83.95,83.9,83.95,94600.0,72.8761,72.8761,72.8327,72.8761,94600.0
2014-03-11 09:30:00,84.14,84.19,83.94,83.98,23000.0,73.0411,73.0845,72.8675,72.9022,23000.0
2014-03-11 09:40:00,83.95,83.99,83.6,83.65,18900.0,72.8761,72.9109,72.5723,72.6157,18900.0
2014-03-11 09:50:00,83.64,83.9,83.64,83.88,12800.0,72.607,72.8327,72.607,72.8154,12800.0
2014-03-11 10:00:00,83.89,83.94,83.77,83.89,21600.0,72.8241,72.8675,72.7199,72.8241,21600.0
2014-03-11 10:10:00,83.86,83.86,83.7,83.7,25900.0,72.798,72.798,72.6591,72.6591,25900.0
2014-03-11 10:20:00,83.73,83.73,83.56,83.68,16900.0,72.6852,72.6852,72.5376,72.6418,16900.0
2014-03-11 10:30:00,83.69,83.76,83.65,83.68,20500.0,72.6504,72.7112,72.6157,72.6418,20500.0
2014-03-11 10:40:00,83.68,83.81,83.65,83.75,28500.0,72.6418,72.7546,72.6157,72.7025,28500.0
2014-03-11 10:50:00,83.75,83.77,83.67,83.74,34300.0,72.7025,72.7199,72.6331,72.6938,34300.0
2014-03-11 11:00:00,83.74,83.8,83.7,83.78,22900.0,72.6938,72.7459,72.6591,72.7286,22900.0
2014-03-11 11:10:00,83.78,83.84,83.7,83.7,13500.0,72.7286,72.7807,72.6591,72.6591,13500.0
2014-03-11 11:20:00,83.68,83.69,83.5,83.58,17700.0,72.6418,72.6504,72.4855,72.555,17700.0
2014-03-11 11:30:00,83.57,83.57,83.47,83.52,20500.0,72.5463,72.5463,72.4595,72.5029,20500.0
2014-03-11 11:40:00,83.51,83.53,83.36,83.39,17300.0,72.4942,72.5115,72.364,72.39,17300.0
2014-03-11 11:50:00,83.4,83.42,83.09,83.26,43600.0,72.3987,72.4161,72.1296,72.2772,43600.0
2014-03-11 12:00:00,83.27,83.33,83.03,83.24,51700.0,72.2858,72.3379,72.0775,72.2598,51700.0
2014-03-11 12:10:00,83.24,83.27,83.02,83.09,26600.0,72.2598,72.2858,72.0688,72.1296,26600.0
2014-03-11 12:20:00,83.03,83.17,83.03,83.15,8300.0,72.0775,72.199,72.0775,72.1817,8300.0
2014-03-11 12:30:00,83.17,83.27,83.17,83.19,9200.0,72.199,72.2858,72.199,72.2164,9200.0
2014-03-11 12:40:00,83.21,83.31,83.21,83.29,9800.0,72.2338,72.3206,72.2338,72.3032,9800.0
2014-03-11 12:50:00,83.28,83.29,83.16,83.16,8500.0,72.2945,72.3032,72.1904,72.1904,8500.0
2014-03-11 13:00:00,83.15,83.15,83.01,83.03,12700.0,72.1817,72.1817,72.0601,72.0775,12700.0
2014-03-11 13:10:00,83.04,83.11,83.03,83.05,12700.0,72.0862,72.147,72.0775,72.0949,12700.0
2014-03-11 13:20:00,83.01,83.06,82.97,82.99,15000.0,72.0601,72.1035,72.0254,72.0428,15000.0
2014-03-11 13:30:00,82.98,83.07,82.95,83.07,9300.0,72.0341,72.1122,72.0081,72.1122,9300.0
2014-03-11 13:40:00,83.06,83.12,83.01,83.04,18900.0,72.1035,72.1556,72.0601,72.0862,18900.0
2014-03-11 13:50:00,83.05,83.08,82.95,82.99,16200.0,72.0949,72.1209,72.0081,72.0428,16200.0
2014-03-11 14:00:00,82.97,82.97,82.88,82.89,13000.0,72.0254,72.0254,71.9473,71.956,13000.0
2014-03-11 14:10:00,82.87,82.95,82.79,82.82,14800.0,71.9386,72.0081,71.8692,71.8952,14800.0
2014-03-11 14:20:00,82.81,82.84,82.78,82.78,13000.0,71.8865,71.9126,71.8605,71.8605,13000.0
2014-03-11 14:30:00,82.78,82.8,82.67,82.72,13400.0,71.8605,71.8778,71.765,71.8084,13400.0
2014-03-11 14:40:00,82.73,82.85,82.73,82.82,12400.0,71.8171,71.9212,71.8171,71.8952,12400.0
2014-03-11 14:50:00,82.82,82.85,82.58,82.58,21900.0,71.8952,71.9212,71.6869,71.6869,21900.0
2014-03-11 15:00:00,82.57,82.59,82.42,82.45,25800.0,71.6782,71.6955,71.548,71.574,25800.0
2014-03-11 15:10:00,82.47,82.51,82.37,82.46,22200.0,71.5914,71.6261,71.5046,71.5827,22200.0
2014-03-11 15:20:00,82.45,82.48,82.33,82.39,52600.0,71.574,71.6001,71.4698,71.5219,52600.0
2014-03-11 15:30:00,82.39,82.48,82.35,82.42,28500.0,71.5219,71.6001,71.4872,71.548,28500.0
2014-03-11 15:40:00,82.43,82.47,82.35,82.44,37100.0,71.5566,71.5914,71.4872,71.5653,37100.0
2014-03-11 15:50:00,82.44,82.58,82.41,82.52,71800.0,71.5653,71.6869,71.5393,71.6348,71800.0
2014-03-12 09:30:00,82.08,82.15,81.74,82.0,31000.0,71.2528,71.3136,70.9577,71.1834,31000.0
2014-03-12 09:40:00,82.02,82.1,81.91,82.09,28700.0,71.2007,71.2702,71.1052,71.2615,28700.0
2014-03-12 09:50:00,82.07,82.3,81.97,82.14,15600.0,71.2441,71.4438,71.1573,71.3049,15600.0
2014-03-12 10:00:00,82.14,82.58,82.1,82.49,37100.0,71.3049,71.6869,71.2702,71.6087,37100.0
2014-03-12 10:10:00,82.57,82.66,82.45,82.59,24000.0,71.6782,71.7563,71.574,71.6955,24000.0
2014-03-12 10:20:00,82.61,82.89,82.6,82.79,12600.0,71.7129,71.956,71.7042,71.8692,12600.0
2014-03-12 10:30:00,82.79,82.98,82.78,82.82,25700.0,71.8692,72.0341,71.8605,71.8952,25700.0
2014-03-12 10:40:00,82.79,82.83,82.7,82.76,32500.0,71.8692,71.9039,71.791,71.8431,32500.0
2014-03-12 10:50:00,82.76,83.11,82.72,83.03,13300.0,71.8431,72.147,71.8084,72.0775,13300.0
2014-03-12 11:00:00,83.07,83.31,83.01,83.23,35200.0,72.1122,72.3206,72.0601,72.2511,35200.0
2014-03-12 11:10:00,83.24,83.29,83.19,83.19,14900.0,72.2598,72.3032,72.2164,72.2164,14900.0
2014-03-12 11:20:00,83.21,83.32,83.18,83.25,7900.0,72.2338,72.3292,72.2077,72.2685,7900.0
2014-03-12 11:30:00,83.25,83.3,82.98,83.04,14100.0,72.2685,72.3119,72.0341,72.0862,14100.0
2014-03-12 11:40:00,83.06,83.22,83.0,83.15,13900.0,72.1035,72.2424,72.0515,72.1817,13900.0
2014-03-12 11:50:00,83.15,83.31,83.12,83.21,15600.0,72.1817,72.3206,72.1556,72.2338,15600.0
2014-03-12 12:00:00,83.21,83.21,83.0,83.03,10100.0,72.2338,72.2338,72.0515,72.0775,10100.0
2014-03-12 12:10:00,83.03,83.03,82.83,82.86,13300.0,72.0775,72.0775,71.9039,71.9299,13300.0
2014-03-12 12:20:00,82.88,82.96,82.86,82.9,12400.0,71.9473,72.0167,71.9299,71.9647,12400.0
2014-03-12 12:30:00,82.92,83.16,82.81,83.14,15600.0,71.982,72.1904,71.8865,72.173,15600.0
2014-03-12 12:40:00,83.15,83.38,83.14,83.35,13900.0,72.1817,72.3813,72.173,72.3553,13900.0
2014-03-12 12:50:00,83.35,83.42,83.29,83.41,8700.0,72.3553,72.4161,72.3032,72.4074,8700.0
2014-03-12 13:00:00,83.41,83.41,83.3,83.3,9500.0,72.4074,72.4074,72.3119,72.3119,9500.0
2014-03-12 13:10:00,83.27,83.27,83.12,83.19,4900.0,72.2858,72.2858,72.1556,72.2164,4900.0
2014-03-12 13:20:00,83.19,83.22,83.13,83.21,6000.0,72.2164,72.2424,72.1643,72.2338,6000.0
2014-03-12 13:30:00,83.2,83.22,82.97,82.97,10900.0,72.2251,72.2424,72.0254,72.0254,10900.0
2014-03-12 13:40:00,82.99,83.1,82.99,83.09,9000.0,72.0428,72.1383,72.0428,72.1296,9000.0
2014-03-12 13:50:00,83.09,83.11,82.97,82.98,17300.0,72.1296,72.147,72.0254,72.0341,17300.0
2014-03-12 14:00:00,82.98,83.06,82.9,82.9,18900.0,72.0341,72.1035,71.9647,71.9647,18900.0
2014-03-12 14:10:00,82.89,82.93,82.75,82.85,23900.0,71.956,71.9907,71.8344,71.9212,23900.0
2014-03-12 14:20:00,82.85,83.11,82.85,83.02,21700.0,71.9212,72.147,71.9212,72.0688,21700.0
2014-03-12 14:30:00,83.04,83.05,82.99,82.99,11000.0,72.0862,72.0949,72.0428,72.0428,11000.0
2014-03-12 14:40:00,82.99,83.01,82.96,82.98,11900.0,72.0428,72.0601,72.0167,72.0341,11900.0
2014-03-12 14:50:00,82.98,83.02,82.95,82.95,8500.0,72.0341,72.0688,72.0081,72.0081,8500.0
2014-03-12 15:00:00,82.94,83.09,82.94,83.07,11000.0,71.9994,72.1296,71.9994,72.1122,11000.0
2014-03-12 15:10:00,83.06,83.07,82.9,82.9,13100.0,72.1035,72.1122,71.9647,71.9647,13100.0
2014-03-12 15:20:00,82.9,82.91,82.87,82.89,11400.0,71.9647,71.9733,71.9386,71.956,11400.0
2014-03-12 15:30:00,82.88,82.95,82.87,82.95,16200.0,71.9473,72.0081,71.9386,72.0081,16200.0
2014-03-12 15:40:00,82.93,83.06,82.91,83.06,29900.0,71.9907,72.1035,71.9733,72.1035,29900.0
2014-03-12 15:50:00,83.06,83.15,82.97,83.11,91100.0,72.1035,72.1817,72.0254,72.147,91100.0
2014-03-13 09:30:00,83.36,83.36,82.98,83.01,11200.0,72.364,72.364,72.0341,72.0601,11200.0
2014-03-13 09:40:00,83.0,83.3,83.0,83.3,17700.0,72.0515,72.3119,72.0515,72.3119,17700.0
2014-03-13 09:50:00,83.18,83.27,83.01,83.15,19700.0,72.2077,72.2858,72.0601,72.1817,19700.0
2014-03-13 10:00:00,83.15,83.3,83.13,83.29,8800.0,72.1817,72.3119,72.1643,72.3032,8800.0
2014-03-13 10:10:00,83.25,83.41,83.16,83.38,46800.0,72.2685,72.4074,72.1904,72.3813,46800.0
2014-03-13 10:20:00,83.37,83.48,83.22,83.38,23100.0,72.3727,72.4681,72.2424,72.3813,23100.0
2014-03-13 10:30:00,83.38,83.43,83.1,83.1,12900.0,72.3813,72.4247,72.1383,72.1383,12900.0
2014-03-13 10:40:00,83.09,83.09,82.77,82.85,13200.0,72.1296,72.1296,71.8518,71.9212,13200.0
2014-03-13 10:50:00,82.86,82.97,82.86,82.91,9900.0,71.9299,72.0254,71.9299,71.9733,9900.0
2014-03-13 11:00:00,82.89,83.07,82.78,83.0,27900.0,71.956,72.1122,71.8605,72.0515,27900.0
2014-03-13 11:10:00,82.99,83.11,82.95,83.1,11700.0,72.0428,72.147,72.0081,72.1383,11700.0
2014-03-13 11:20:00,83.13,83.13,82.87,82.89,8200.0,72.1643,72.1643,71.9386,71.956,8200.0
2014-03-13 11:30:00,82.86,82.96,82.86,82.96,5400.0,71.9299,72.0167,71.9299,72.0167,5400.0
2014-03-13 11:40:00,82.92,83.07,82.87,82.88,25200.0,71.982,72.1122,71.9386,71.9473,25200.0
2014-03-13 11:50:00,82.85,82.87,82.7,82.71,10200.0,71.9212,71.9386,71.791,71.7997,10200.0
2014-03-13 12:00:00,82.69,82.72,82.46,82.57,16500.0,71.7824,71.8084,71.5827,71.6782,16500.0
2014-03-13 12:10:00,82.58,82.69,82.46,82.59,8800.0,71.6869,71.7824,71.5827,71.6955,8800.0
2014-03-13 12:20:00,82.59,82.63,82.45,82.48,13600.0,71.6955,71.7303,71.574,71.6001,13600.0
2014-03-13 12:30:00,82.48,82.5,82.23,82.32,15700.0,71.6001,71.6174,71.383,71.4612,15700.0
2014-03-13 12:40:00,82.32,82.36,82.25,82.28,9000.0,71.4612,71.4959,71.4004,71.4264,9000.0
2014-03-13 12:50:00,82.28,82.36,82.23,82.3,7500.0,71.4264,71.4959,71.383,71.4438,7500.0
2014-03-13 13:00:00,82.27,82.27,81.92,82.1,27400.0,71.4178,71.4178,71.1139,71.2702,27400.0
2014-03-13 13:10:00,82.11,82.49,82.11,82.44,27400.0,71.2789,71.6087,71.2789,71.5653,27400.0
2014-03-13 13:20:00,82.46,82.61,82.43,82.54,26100.0,71.5827,71.7129,71.5566,71.6521,26100.0
2014-03-13 13:30:00,82.56,82.57,82.45,82.48,8700.0,71.6695,71.6782,71.574,71.6001,8700.0
2014-03-13 13:40:00,82.45,82.59,82.45,82.58,13400.0,71.574,71.6955,71.574,71.6869,13400.0
2014-03-13 13:50:00,82.57,82.68,82.51,82.68,33300.0,71.6782,71.7737,71.6261,71.7737,33300.0
2014-03-13 14:00:00,82.66,82.75,82.59,82.59,16100.0,71.7563,71.8344,71.6955,71.6955,16100.0
2014-03-13 14:10:00,82.62,82.66,82.55,82.61,16400.0,71.7216,71.7563,71.6608,71.7129,16400.0
2014-03-13 14:20:00,82.6,82.61,82.44,82.48,30700.0,71.7042,71.7129,71.5653,71.6001,30700.0
2014-03-13 14:30:00,82.49,82.56,82.45,82.45,15300.0,71.6087,71.6695,71.574,71.574,15300.0
2014-03-13 14:40:00,82.46,82.51,82.23,82.29,44800.0,71.5827,71.6261,71.383,71.4351,44800.0
2014-03-13 14:50:00,82.31,82.49,82.31,82.42,25800.0,71.4525,71.6087,71.4525,71.548,25800.0
2014-03-13 15:00:00,82.42,82.43,82.17,82.19,23600.0,71.548,71.5566,71.3309,71.3483,23600.0
2014-03-13 15:10:00,82.19,82.22,82.07,82.07,17900.0,71.3483,71.3744,71.2441,71.2441,17900.0
2014-03-13 15:20:00,82.07,82.25,82.06,82.24,29100.0,71.2441,71.4004,71.2355,71.3917,29100.0
2014-03-13 15:30:00,82.24,82.32,82.16,82.29,28100.0,71.3917,71.4612,71.3223,71.4351,28100.0
2014-03-13 15:40:00,82.28,82.41,82.25,82.41,38300.0,71.4264,71.5393,71.4004,71.5393,38300.0
2014-03-13 15:50:00,82.42,82.42,82.2,82.26,66200.0,71.548,71.548,71.357,71.4091,66200.0
2014-03-14 09:30:00,82.07,82.41,82.07,82.24,12400.0,71.2441,71.5393,71.2441,71.3917,12400.0
2014-03-14 09:40:00,82.35,82.78,82.3,82.69,25500.0,71.4872,71.8605,71.4438,71.7824,25500.0
2014-03-14 09:50:00,82.69,82.76,82.48,82.48,11600.0,71.7824,71.8431,71.6001,71.6001,11600.0
2014-03-14 10:00:00,82.55,82.99,82.49,82.91,30300.0,71.6608,72.0428,71.6087,71.9733,30300.0
2014-03-14 10:10:00,82.94,83.06,82.83,82.9,18500.0,71.9994,72.1035,71.9039,71.9647,18500.0
2014-03-14 10:20:00,82.9,82.97,82.71,82.94,23700.0,71.9647,72.0254,71.7997,71.9994,23700.0
2014-03-14 10:30:00,82.95,83.08,82.79,82.98,28700.0,72.0081,72.1209,71.8692,72.0341,28700.0
2014-03-14 10:40:00,82.98,82.99,82.76,82.89,25300.0,72.0341,72.0428,71.8431,71.956,25300.0
2014-03-14 10:50:00,82.85,82.87,82.67,82.73,9700.0,71.9212,71.9386,71.765,71.8171,9700.0
2014-03-14 11:00:00,82.74,82.78,82.64,82.74,15500.0,71.8258,71.8605,71.7389,71.8258,15500.0
2014-03-14 11:10:00,82.72,82.77,82.67,82.73,8900.0,71.8084,71.8518,71.765,71.8171,8900.0
2014-03-14 11:20:00,82.73,82.73,82.61,82.62,20300.0,71.8171,71.8171,71.7129,71.7216,20300.0
2014-03-14 11:30:00,82.68,82.81,82.64,82.81,17300.0,71.7737,71.8865,71.7389,71.8865,17300.0
2014-03-14 11:40:00,82.83,83.39,82.79,83.32,81500.0,71.9039,72.39,71.8692,72.3292,81500.0
2014-03-14 11:50:00,83.32,83.32,83.12,83.2,14700.0,72.3292,72.3292,72.1556,72.2251,14700.0
2014-03-14 12:00:00,83.24,83.42,83.14,83.16,40400.0,72.2598,72.4161,72.173,72.1904,40400.0
2014-03-14 12:10:00,83.15,83.51,83.15,83.39,33500.0,72.1817,72.4942,72.1817,72.39,33500.0
2014-03-14 12:20:00,83.34,83.38,83.17,83.2,10600.0,72.3466,72.3813,72.199,72.2251,10600.0
2014-03-14 12:30:00,83.18,83.25,83.0,83.23,41900.0,72.2077,72.2685,72.0515,72.2511,41900.0
2014-03-14 12:40:00,83.22,83.4,83.05,83.17,36400.0,72.2424,72.3987,72.0949,72.199,36400.0
2014-03-14 12:50:00,83.17,83.33,83.11,83.28,23400.0,72.199,72.3379,72.147,72.2945,23400.0
2014-03-14 13:00:00,83.3,83.33,83.18,83.2,15500.0,72.3119,72.3379,72.2077,72.2251,15500.0
2014-03-14 13:10:00,83.2,83.38,83.2,83.3,24000.0,72.2251,72.3813,72.2251,72.3119,24000.0
2014-03-14 13:20:00,83.32,83.33,83.24,83.29,12800.0,72.3292,72.3379,72.2598,72.3032,12800.0
2014-03-14 13:30:00,83.26,83.29,83.18,83.19,15100.0,72.2772,72.3032,72.2077,72.2164,15100.0
2014-03-14 13:40:00,83.19,83.19,83.02,83.02,19200.0,72.2164,72.2164,72.0688,72.0688,19200.0
2014-03-14 13:50:00,83.03,83.1,83.01,83.06,19800.0,72.0775,72.1383,72.0601,72.1035,19800.0
2014-03-14 14:00:00,83.05,83.12,83.03,83.07,9100.0,72.0949,72.1556,72.0775,72.1122,9100.0
2014-03-14 14:10:00,83.07,83.23,83.0,83.22,27700.0,72.1122,72.2511,72.0515,72.2424,27700.0
2014-03-14 14:20:00,83.21,83.21,83.08,83.09,28000.0,72.2338,72.2338,72.1209,72.1296,28000.0
2014-03-14 14:30:00,83.08,83.08,82.98,83.0,18600.0,72.1209,72.1209,72.0341,72.0515,18600.0
2014-03-14 14:40:00,83.0,83.07,82.97,83.01,28000.0,72.0515,72.1122,72.0254,72.0601,28000.0
2014-03-14 14:50:00,82.99,82.99,82.8,82.81,13800.0,72.0428,72.0428,71.8778,71.8865,13800.0
2014-03-14 15:00:00,82.81,82.82,82.75,82.78,35100.0,71.8865,71.8952,71.8344,71.8605,35100.0
2014-03-14 15:10:00,82.76,82.79,82.67,82.69,17300.0,71.8431,71.8692,71.765,71.7824,17300.0
2014-03-14 15:20:00,82.68,82.75,82.62,82.66,77400.0,71.7737,71.8344,71.7216,71.7563,77400.0
2014-03-14 15:30:00,82.65,82.7,82.6,82.61,38200.0,71.7476,71.791,71.7042,71.7129,38200.0
2014-03-14 15:40:00,82.61,82.63,82.46,82.47,51800.0,71.7129,71.7303,71.5827,71.5914,51800.0
2014-03-14 15:50:00,82.47,82.55,82.47,82.49,147200.0,71.5914,71.6608,71.5914,71.6087,147200.0
2014-03-17 09:30:00,81.69,82.0,81.51,81.98,66500.0,70.9143,71.1834,70.758,71.166,66500.0
2014-03-17 09:40:00,81.98,82.09,81.74,81.85,58800.0,71.166,71.2615,70.9577,71.0532,58800.0
2014-03-17 09:50:00,81.84,81.85,81.58,81.58,30100.0,71.0445,71.0532,70.8188,70.8188,30100.0
2014-03-17 10:00:00,81.61,81.8,81.58,81.68,35800.0,70.8448,71.0098,70.8188,70.9056,35800.0
2014-03-17 10:10:00,81.72,81.76,81.64,81.71,21100.0,70.9403,70.975,70.8709,70.9316,21100.0
2014-03-17 10:20:00,81.7,81.73,81.61,81.62,11100.0,70.9229,70.949,70.8448,70.8535,11100.0
2014-03-17 10:30:00,81.61,81.69,81.6,81.67,19600.0,70.8448,70.9143,70.8361,70.8969,19600.0
2014-03-17 10:40:00,81.67,81.76,81.61,81.66,13200.0,70.8969,70.975,70.8448,70.8882,13200.0
2014-03-17 10:50:00,81.69,81.76,81.65,81.7,13100.0,70.9143,70.975,70.8795,70.9229,13100.0
2014-03-17 11:00:00,81.67,81.83,81.67,81.71,20800.0,70.8969,71.0358,70.8969,70.9316,20800.0
2014-03-17 11:10:00,81.71,81.79,81.64,81.71,17700.0,70.9316,71.0011,70.8709,70.9316,17700.0
2014-03-17 11:20:00,81.71,81.75,81.62,81.64,22900.0,70.9316,70.9663,70.8535,70.8709,22900.0
2014-03-17 11:30:00,81.65,81.71,81.61,81.67,15700.0,70.8795,70.9316,70.8448,70.8969,15700.0
2014-03-17 11:40:00,81.64,81.78,81.63,81.64,12000.0,70.8709,70.9924,70.8622,70.8709,12000.0
2014-03-17 11:50:00,81.65,81.81,81.65,81.81,11300.0,70.8795,71.0184,70.8795,71.0184,11300.0
2014-03-17 12:00:00,81.84,81.92,81.81,81.86,6100.0,71.0445,71.1139,71.0184,71.0618,6100.0
2014-03-17 12:10:00,81.86,82.04,81.86,82.02,8700.0,71.0618,71.2181,71.0618,71.2007,8700.0
2014-03-17 12:20:00,82.05,82.05,81.9,81.98,10900.0,71.2268,71.2268,71.0966,71.166,10900.0
2014-03-17 12:30:00,81.99,82.06,81.95,81.97,9000.0,71.1747,71.2355,71.14,71.1573,9000.0
2014-03-17 12:40:00,81.99,82.13,81.97,82.01,8700.0,71.1747,71.2962,71.1573,71.1921,8700.0
2014-03-17 12:50:00,82.0,82.1,81.92,82.07,11000.0,71.1834,71.2702,71.1139,71.2441,11000.0
2014-03-17 13:00:00,82.07,82.16,82.04,82.04,10700.0,71.2441,71.3223,71.2181,71.2181,10700.0
2014-03-17 13:10:00,82.05,82.08,81.98,82.0,36200.0,71.2268,71.2528,71.166,71.1834,36200.0
2014-03-17 13:20:00,82.01,82.04,81.87,81.89,9800.0,71.1921,71.2181,71.0705,71.0879,9800.0
2014-03-17 13:30:00,81.91,81.93,81.87,81.89,10800.0,71.1052,71.1226,71.0705,71.0879,10800.0
2014-03-17 13:40:00,81.89,81.92,81.84,81.87,10000.0,71.0879,71.1139,71.0445,71.0705,10000.0
2014-03-17 13:50:00,81.87,81.91,81.82,81.88,13400.0,71.0705,71.1052,71.0271,71.0792,13400.0
2014-03-17 14:00:00,81.85,81.87,81.77,81.81,11800.0,71.0532,71.0705,70.9837,71.0184,11800.0
2014-03-17 14:10:00,81.79,81.81,81.71,81.75,12400.0,71.0011,71.0184,70.9316,70.9663,12400.0
2014-03-17 14:20:00,81.75,81.88,81.75,81.84,15100.0,70.9663,71.0792,70.9663,71.0445,15100.0
2014-03-17 14:30:00,81.87,81.87,81.77,81.77,12500.0,71.0705,71.0705,70.9837,70.9837,12500.0
2014-03-17 14:40:00,81.78,81.96,81.76,81.91,12500.0,70.9924,71.1486,70.975,71.1052,12500.0
2014-03-17 14:50:00,81.93,81.96,81.89,81.95,11400.0,71.1226,71.1486,71.0879,71.14,11400.0
2014-03-17 15:00:00,81.94,81.94,81.85,81.91,15400.0,71.1313,71.1313,71.0532,71.1052,15400.0
2014-03-17 15:10:00,81.92,81.92,81.78,81.78,13400.0,71.1139,71.1139,70.9924,70.9924,13400.0
2014-03-17 15:20:00,81.79,81.84,81.77,81.81,16000.0,71.0011,71.0445,70.9837,71.0184,16000.0
2014-03-17 15:30:00,81.83,81.86,81.77,81.77,42500.0,71.0358,71.0618,70.9837,70.9837,42500.0
2014-03-17 15:40:00,81.77,81.82,81.71,81.81,43300.0,70.9837,71.0271,70.9316,71.0184,43300.0
2014-03-17 15:50:00,81.81,81.9,81.77,81.86,150400.0,71.0184,71.0966,70.9837,71.0618,150400.0
2014-03-18 09:30:00,82.11,82.2,81.87,81.98,27400.0,71.2789,71.357,71.0705,71.166,27400.0
2014-03-18 09:40:00,81.97,81.97,81.79,81.84,14900.0,71.1573,71.1573,71.0011,71.0445,14900.0
2014-03-18 09:50:00,81.93,82.14,81.86,82.14,5800.0,71.1226,71.3049,71.0618,71.3049,5800.0
2014-03-18 10:00:00,82.17,82.17,82.03,82.09,15000.0,71.3309,71.3309,71.2094,71.2615,15000.0
2014-03-18 10:10:00,82.1,82.16,81.94,82.01,20400.0,71.2702,71.3223,71.1313,71.1921,20400.0
2014-03-18 10:20:00,82.03,82.21,82.03,82.21,10700.0,71.2094,71.3657,71.2094,71.3657,10700.0
2014-03-18 10:30:00,82.21,82.25,82.09,82.11,11100.0,71.3657,71.4004,71.2615,71.2789,11100.0
2014-03-18 10:40:00,82.14,82.15,81.99,82.03,17100.0,71.3049,71.3136,71.1747,71.2094,17100.0
2014-03-18 10:50:00,82.01,82.03,81.9,81.97,11400.0,71.1921,71.2094,71.0966,71.1573,11400.0
2014-03-18 11:00:00,82.0,82.06,81.95,82.0,9800.0,71.1834,71.2355,71.14,71.1834,9800.0
2014-03-18 11:10:00,82.01,82.2,81.96,82.1,30300.0,71.1921,71.357,71.1486,71.2702,30300.0
2014-03-18 11:20:00,82.09,82.17,82.01,82.17,29000.0,71.2615,71.3309,71.1921,71.3309,29000.0
2014-03-18 11:30:00,82.18,82.29,82.13,82.23,15900.0,71.3396,71.4351,71.2962,71.383,15900.0
2014-03-18 11:40:00,82.26,82.27,82.08,82.14,44600.0,71.4091,71.4178,71.2528,71.3049,44600.0
2014-03-18 11:50:00,82.12,82.56,82.08,82.51,21700.0,71.2875,71.6695,71.2528,71.6261,21700.0
2014-03-18 12:00:00,82.51,82.55,82.48,82.49,21900.0,71.6261,71.6608,71.6001,71.6087,21900.0
2014-03-18 12:10:00,82.49,82.56,82.46,82.47,8400.0,71.6087,71.6695,71.5827,71.5914,8400.0
2014-03-18 12:20:00,82.5,82.52,82.4,82.44,16200.0,71.6174,71.6348,71.5306,71.5653,16200.0
2014-03-18 12:30:00,82.45,82.45,82.29,82.37,31500.0,71.574,71.574,71.4351,71.5046,31500.0
2014-03-18 12:40:00,82.37,82.48,82.37,82.47,13600.0,71.5046,71.6001,71.5046,71.5914,13600.0
2014-03-18 12:50:00,82.48,82.61,82.46,82.55,15400.0,71.6001,71.7129,71.5827,71.6608,15400.0
2014-03-18 13:00:00,82.55,82.68,82.55,82.68,7600.0,71.6608,71.7737,71.6608,71.7737,7600.0
2014-03-18 13:10:00,82.68,82.7,82.58,82.62,14100.0,71.7737,71.791,71.6869,71.7216,14100.0
2014-03-18 13:20:00,82.6,82.79,82.6,82.67,21000.0,71.7042,71.8692,71.7042,71.765,21000.0
2014-03-18 13:30:00,82.67,82.87,82.64,82.8,35100.0,71.765,71.9386,71.7389,71.8778,35100.0
2014-03-18 13:40:00,82.81,82.91,82.68,82.85,76200.0,71.8865,71.9733,71.7737,71.9212,76200.0
2014-03-18 13:50:00,82.84,82.89,82.69,82.84,33100.0,71.9126,71.956,71.7824,71.9126,33100.0
2014-03-18 14:00:00,82.88,83.01,82.87,82.93,29800.0,71.9473,72.0601,71.9386,71.9907,29800.0
2014-03-18 14:10:00,82.93,82.98,82.78,82.8,36200.0,71.9907,72.0341,71.8605,71.8778,36200.0
2014-03-18 14:20:00,82.81,82.93,82.81,82.88,7800.0,71.8865,71.9907,71.8865,71.9473,7800.0
2014-03-18 14:30:00,82.89,82.92,82.83,82.84,14800.0,71.956,71.982,71.9039,71.9126,14800.0
2014-03-18 14:40:00,82.84,82.85,82.73,82.79,29600.0,71.9126,71.9212,71.8171,71.8692,29600.0
2014-03-18 14:50:00,82.81,82.82,82.74,82.79,11000.0,71.8865,71.8952,71.8258,71.8692,11000.0
2014-03-18 15:00:00,82.8,82.82,82.73,82.77,28300.0,71.8778,71.8952,71.8171,71.8518,28300.0
2014-03-18 15:10:00,82.77,82.78,82.66,82.66,30600.0,71.8518,71.8605,71.7563,71.7563,30600.0
2014-03-18 15:20:00,82.67,82.71,82.52,82.64,81800.0,71.765,71.7997,71.6348,71.7389,81800.0
2014-03-18 15:30:00,82.64,82.77,82.62,82.77,22600.0,71.7389,71.8518,71.7216,71.8518,22600.0
2014-03-18 15:40:00,82.77,82.77,82.65,82.74,53100.0,71.8518,71.8518,71.7476,71.8258,53100.0
2014-03-18 15:50:00,82.74,82.85,82.73,82.75,127200.0,71.8258,71.9212,71.8171,71.8344,127200.0
2014-03-19 09:30:00,82.8,82.9,82.59,82.8,24900.0,71.8778,71.9647,71.6955,71.8778,24900.0
2014-03-19 09:40:00,82.87,82.93,82.65,82.72,26000.0,71.9386,71.9907,71.7476,71.8084,26000.0
2014-03-19 09:50:00,82.7,82.83,82.64,82.77,34400.0,71.791,71.9039,71.7389,71.8518,34400.0
2014-03-19 10:00:00,82.77,82.83,82.71,82.71,28900.0,71.8518,71.9039,71.7997,71.7997,28900.0
2014-03-19 10:10:00,82.71,82.77,82.61,82.71,30200.0,71.7997,71.8518,71.7129,71.7997,30200.0
2014-03-19 10:20:00,82.73,82.81,82.69,82.79,21000.0,71.8171,71.8865,71.7824,71.8692,21000.0
2014-03-19 10:30:00,82.78,82.79,82.64,82.7,16700.0,71.8605,71.8692,71.7389,71.791,16700.0
2014-03-19 10:40:00,82.7,82.71,82.57,82.64,19100.0,71.791,71.7997,71.6782,71.7389,19100.0
2014-03-19 10:50:00,82.65,82.7,82.61,82.68,9800.0,71.7476,71.791,71.7129,71.7737,9800.0
2014-03-19 11:00:00,82.69,82.82,82.68,82.75,26600.0,71.7824,71.8952,71.7737,71.8344,26600.0
2014-03-19 11:10:00,82.77,82.92,82.71,82.88,57900.0,71.8518,71.982,71.7997,71.9473,57900.0
2014-03-19 11:20:00,82.87,82.96,82.81,82.92,7400.0,71.9386,72.0167,71.8865,71.982,7400.0
2014-03-19 11:30:00,82.9,83.09,82.89,82.95,39900.0,71.9647,72.1296,71.956,72.0081,39900.0
2014-03-19 11:40:00,82.94,82.98,82.87,82.87,8900.0,71.9994,72.0341,71.9386,71.9386,8900.0
2014-03-19 11:50:00,82.88,82.9,82.76,82.82,9800.0,71.9473,71.9647,71.8431,71.8952,9800.0
2014-03-19 12:00:00,82.84,82.95,82.84,82.88,8100.0,71.9126,72.0081,71.9126,71.9473,8100.0
2014-03-19 12:10:00,82.87,82.88,82.74,82.76,10600.0,71.9386,71.9473,71.8258,71.8431,10600.0
2014-03-19 12:20:00,82.78,82.79,82.63,82.65,34600.0,71.8605,71.8692,71.7303,71.7476,34600.0
2014-03-19 12:30:00,82.63,82.68,82.57,82.66,14300.0,71.7303,71.7737,71.6782,71.7563,14300.0
2014-03-19 12:40:00,82.65,82.71,82.58,82.59,69500.0,71.7476,71.7997,71.6869,71.6955,69500.0
2014-03-19 12:50:00,82.6,82.73,82.55,82.72,12700.0,71.7042,71.8171,71.6608,71.8084,12700.0
2014-03-19 13:00:00,82.7,82.75,82.7,82.71,1100.0,71.791,71.8344,71.791,71.7997,1100.0
2014-03-19 13:10:00,82.72,82.83,82.72,82.8,2700.0,71.8084,71.9039,71.8084,71.8778,2700.0
2014-03-19 13:20:00,82.84,82.87,82.77,82.85,2700.0,71.9126,71.9386,71.8518,71.9212,2700.0
2014-03-19 13:30:00,82.86,82.87,82.82,82.84,2300.0,71.9299,71.9386,71.8952,71.9126,2300.0
2014-03-19 13:40:00,82.85,82.86,82.8,82.81,13100.0,71.9212,71.9299,71.8778,71.8865,13100.0
2014-03-19 13:50:00,82.81,82.95,82.81,82.9,12200.0,71.8865,72.0081,71.8865,71.9647,12200.0
2014-03-19 14:00:00,82.88,82.88,82.44,82.57,56600.0,71.9473,71.9473,71.5653,71.6782,56600.0
2014-03-19 14:10:00,82.59,82.63,82.32,82.39,31300.0,71.6955,71.7303,71.4612,71.5219,31300.0
2014-03-19 14:20:00,82.38,82.38,82.21,82.27,16000.0,71.5132,71.5132,71.3657,71.4178,16000.0
2014-03-19 14:30:00,82.3,82.33,82.16,82.21,9800.0,71.4438,71.4698,71.3223,71.3657,9800.0
2014-03-19 14:40:00,82.2,82.26,82.08,82.23,24700.0,71.357,71.4091,71.2528,71.383,24700.0
2014-03-19 14:50:00,82.22,82.33,82.03,82.12,73200.0,71.3744,71.4698,71.2094,71.2875,73200.0
2014-03-19 15:00:00,82.12,82.14,81.6,81.62,48300.0,71.2875,71.3049,70.8361,70.8535,48300.0
2014-03-19 15:10:00,81.58,81.62,81.37,81.5,37700.0,70.8188,70.8535,70.6365,70.7493,37700.0
2014-03-19 15:20:00,81.53,81.64,81.5,81.62,35100.0,70.7754,70.8709,70.7493,70.8535,35100.0
2014-03-19 15:30:00,81.63,81.76,81.6,81.66,35800.0,70.8622,70.975,70.8361,70.8882,35800.0
2014-03-19 15:40:00,81.7,81.79,81.64,81.66,48700.0,70.9229,71.0011,70.8709,70.8882,48700.0
2014-03-19 15:50:00,81.66,81.78,81.62,81.68,93400.0,70.8882,70.9924,70.8535,70.9056,93400.0
2014-03-20 09:30:00,81.59,81.59,80.85,81.44,52000.0,70.8275,70.8275,70.1851,70.6972,52000.0
2014-03-20 09:40:00,81.42,81.55,81.1,81.16,14500.0,70.6799,70.7927,70.4021,70.4542,14500.0
2014-03-20 09:50:00,81.22,81.5,81.16,81.39,12800.0,70.5063,70.7493,70.4542,70.6538,12800.0
2014-03-20 10:00:00,81.44,81.7,81.32,81.69,22700.0,70.6972,70.9229,70.5931,70.9143,22700.0
2014-03-20 10:10:00,81.62,81.91,81.51,81.9,8400.0,70.8535,71.1052,70.758,71.0966,8400.0
2014-03-20 10:20:00,81.91,81.92,81.76,81.76,10800.0,71.1052,71.1139,70.975,70.975,10800.0
2014-03-20 10:30:00,81.8,81.89,81.76,81.76,14700.0,71.0098,71.0879,70.975,70.975,14700.0
2014-03-20 10:40:00,81.79,81.8,81.64,81.68,24500.0,71.0011,71.0098,70.8709,70.9056,24500.0
2014-03-20 10:50:00,81.68,81.74,81.59,81.62,14900.0,70.9056,70.9577,70.8275,70.8535,14900.0
2014-03-20 11:00:00,81.59,81.67,81.51,81.6,25300.0,70.8275,70.8969,70.758,70.8361,25300.0
2014-03-20 11:10:00,81.61,81.72,81.49,81.72,9800.0,70.8448,70.9403,70.7406,70.9403,9800.0
2014-03-20 11:20:00,81.71,81.81,81.68,81.81,19100.0,70.9316,71.0184,70.9056,71.0184,19100.0
2014-03-20 11:30:00,81.8,81.87,81.72,81.77,13100.0,71.0098,71.0705,70.9403,70.9837,13100.0
2014-03-20 11:40:00,81.77,81.78,81.69,81.75,10300.0,70.9837,70.9924,70.9143,70.9663,10300.0
2014-03-20 11:50:00,81.75,81.95,81.75,81.87,9800.0,70.9663,71.14,70.9663,71.0705,9800.0
2014-03-20 12:00:00,81.89,81.99,81.87,81.94,14700.0,71.0879,71.1747,71.0705,71.1313,14700.0
2014-03-20 12:10:00,81.95,81.97,81.85,81.86,31000.0,71.14,71.1573,71.0532,71.0618,31000.0
2014-03-20 12:20:00,81.87,82.03,81.87,82.0,23900.0,71.0705,71.2094,71.0705,71.1834,23900.0
2014-03-20 12:30:00,82.01,82.15,82.0,82.14,7300.0,71.1921,71.3136,71.1834,71.3049,7300.0
2014-03-20 12:40:00,82.16,82.37,82.15,82.36,11700.0,71.3223,71.5046,71.3136,71.4959,11700.0
2014-03-20 12:50:00,82.37,82.37,82.21,82.25,7500.0,71.5046,71.5046,71.3657,71.4004,7500.0
2014-03-20 13:00:00,82.26,82.37,82.24,82.33,9400.0,71.4091,71.5046,71.3917,71.4698,9400.0
2014-03-20 13:10:00,82.33,82.39,82.29,82.29,4600.0,71.4698,71.5219,71.4351,71.4351,4600.0
2014-03-20 13:20:00,82.3,82.37,82.27,82.3,9400.0,71.4438,71.5046,71.4178,71.4438,9400.0
2014-03-20 13:30:00,82.3,82.4,82.29,82.37,8600.0,71.4438,71.5306,71.4351,71.5046,8600.0
2014-03-20 13:40:00,82.38,82.42,82.36,82.38,8400.0,71.5132,71.548,71.4959,71.5132,8400.0
2014-03-20 13:50:00,82.38,82.65,82.38,82.63,16900.0,71.5132,71.7476,71.5132,71.7303,16900.0
2014-03-20 14:00:00,82.62,82.7,82.28,82.38,90100.0,71.7216,71.791,71.4264,71.5132,90100.0
2014-03-20 14:10:00,82.39,82.48,82.38,82.43,9100.0,71.5219,71.6001,71.5132,71.5566,9100.0
2014-03-20 14:20:00,82.44,82.51,82.43,82.49,8500.0,71.5653,71.6261,71.5566,71.6087,8500.0
2014-03-20 14:30:00,82.51,82.52,82.43,82.46,6300.0,71.6261,71.6348,71.5566,71.5827,6300.0
2014-03-20 14:40:00,82.46,82.47,82.35,82.37,14000.0,71.5827,71.5914,71.4872,71.5046,14000.0
2014-03-20 14:50:00,82.36,82.4,82.29,82.29,10600.0,71.4959,71.5306,71.4351,71.4351,10600.0
2014-03-20 15:00:00,82.3,82.32,82.2,82.21,14500.0,71.4438,71.4612,71.357,71.3657,14500.0
2014-03-20 15:10:00,82.22,82.31,82.2,82.31,12400.0,71.3744,71.4525,71.357,71.4525,12400.0
2014-03-20 15:20:00,82.31,82.31,82.11,82.11,12400.0,71.4525,71.4525,71.2789,71.2789,12400.0
2014-03-20 15:30:00,82.14,82.35,82.14,82.34,19600.0,71.3049,71.4872,71.3049,71.4785,19600.0
2014-03-20 15:40:00,82.35,82.44,82.34,82.41,25400.0,71.4872,71.5653,71.4785,71.5393,25400.0
2014-03-20 15:50:00,82.41,82.5,82.38,82.47,98800.0,71.5393,71.6174,71.5132,71.5914,98800.0
2014-03-21 09:30:00,83.03,83.19,82.86,83.03,189300.0,72.0775,72.2164,71.9299,72.0775,189300.0
2014-03-21 09:40:00,83.0,83.19,82.87,83.19,40300.0,72.0515,72.2164,71.9386,72.2164,40300.0
2014-03-21 09:50:00,83.15,83.18,82.98,83.01,25800.0,72.1817,72.2077,72.0341,72.0601,25800.0
2014-03-21 10:00:00,83.0,83.02,82.67,82.71,31200.0,72.0515,72.0688,71.765,71.7997,31200.0
2014-03-21 10:10:00,82.7,82.98,82.68,82.69,74000.0,71.791,72.0341,71.7737,71.7824,74000.0
2014-03-21 10:20:00,82.68,83.04,82.68,82.97,147500.0,71.7737,72.0862,71.7737,72.0254,147500.0
2014-03-21 10:30:00,82.97,83.03,82.88,82.97,42000.0,72.0254,72.0775,71.9473,72.0254,42000.0
2014-03-21 10:40:00,82.99,83.24,82.98,83.21,50900.0,72.0428,72.2598,72.0341,72.2338,50900.0
2014-03-21 10:50:00,83.24,83.48,83.23,83.47,20500.0,72.2598,72.4681,72.2511,72.4595,20500.0
2014-03-21 11:00:00,83.5,83.73,83.45,83.68,33200.0,72.4855,72.6852,72.4421,72.6418,33200.0
2014-03-21 11:10:00,83.71,83.76,83.61,83.74,24900.0,72.6678,72.7112,72.581,72.6938,24900.0
2014-03-21 11:20:00,83.79,84.12,83.78,84.11,51900.0,72.7373,73.0237,72.7286,73.015,51900.0
2014-03-21 11:30:00,84.1,84.22,84.05,84.07,40600.0,73.0064,73.1105,72.963,72.9803,40600.0
2014-03-21 11:40:00,84.05,84.14,83.95,84.1,49300.0,72.963,73.0411,72.8761,73.0064,49300.0
2014-03-21 11:50:00,84.09,84.18,83.94,83.94,25300.0,72.9977,73.0758,72.8675,72.8675,25300.0
2014-03-21 12:00:00,83.9,83.93,83.75,83.8,25300.0,72.8327,72.8588,72.7025,72.7459,25300.0
2014-03-21 12:10:00,83.83,83.83,83.57,83.6,36700.0,72.772,72.772,72.5463,72.5723,36700.0
2014-03-21 12:20:00,83.62,83.78,83.51,83.68,18900.0,72.5897,72.7286,72.4942,72.6418,18900.0
2014-03-21 12:30:00,83.7,83.71,83.62,83.69,16000.0,72.6591,72.6678,72.5897,72.6504,16000.0
2014-03-21 12:40:00,83.69,83.8,83.68,83.74,16400.0,72.6504,72.7459,72.6418,72.6938,16400.0
2014-03-21 12:50:00,83.76,83.91,83.65,83.65,36900.0,72.7112,72.8414,72.6157,72.6157,36900.0
2014-03-21 13:00:00,83.66,83.67,83.53,83.54,19100.0,72.6244,72.6331,72.5115,72.5202,19100.0
2014-03-21 13:10:00,83.56,83.57,83.3,83.32,41300.0,72.5376,72.5463,72.3119,72.3292,41300.0
2014-03-21 13:20:00,83.3,83.31,83.22,83.28,18500.0,72.3119,72.3206,72.2424,72.2945,18500.0
2014-03-21 13:30:00,83.28,83.29,83.12,83.17,42000.0,72.2945,72.3032,72.1556,72.199,42000.0
2014-03-21 13:40:00,83.18,83.21,83.05,83.1,18900.0,72.2077,72.2338,72.0949,72.1383,18900.0
2014-03-21 13:50:00,83.11,83.23,83.04,83.05,42500.0,72.147,72.2511,72.0862,72.0949,42500.0
2014-03-21 14:00:00,83.03,83.08,82.81,83.07,31900.0,72.0775,72.1209,71.8865,72.1122,31900.0
2014-03-21 14:10:00,83.08,83.15,82.98,83.04,28900.0,72.1209,72.1817,72.0341,72.0862,28900.0
2014-03-21 14:20:00,83.05,83.14,82.98,82.99,34200.0,72.0949,72.173,72.0341,72.0428,34200.0
2014-03-21 14:30:00,82.98,83.06,82.82,83.06,28000.0,72.0341,72.1035,71.8952,72.1035,28000.0
2014-03-21 14:40:00,83.06,83.23,83.04,83.06,43200.0,72.1035,72.2511,72.0862,72.1035,43200.0
2014-03-21 14:50:00,83.07,83.15,82.95,83.05,31500.0,72.1122,72.1817,72.0081,72.0949,31500.0
2014-03-21 15:00:00,83.05,83.13,82.94,83.06,27000.0,72.0949,72.1643,71.9994,72.1035,27000.0
2014-03-21 15:10:00,83.07,83.16,83.01,83.02,30400.0,72.1122,72.1904,72.0601,72.0688,30400.0
2014-03-21 15:20:00,83.04,83.34,83.0,83.34,40400.0,72.0862,72.3466,72.0515,72.3466,40400.0
2014-03-21 15:30:00,83.31,83.33,83.19,83.22,56100.0,72.3206,72.3379,72.2164,72.2424,56100.0
2014-03-21 15:40:00,83.2,83.31,83.02,83.06,67200.0,72.2251,72.3206,72.0688,72.1035,67200.0
2014-03-21 15:50:00,83.07,83.12,82.96,83.07,178900.0,72.1122,72.1556,72.0167,72.1122,178900.0
2014-03-24 09:30:00,83.48,83.71,83.15,83.15,30300.0,72.4681,72.6678,72.1817,72.1817,30300.0
2014-03-24 09:40:00,83.25,83.25,83.05,83.12,13500.0,72.2685,72.2685,72.0949,72.1556,13500.0
2014-03-24 09:50:00,83.08,83.08,82.94,82.97,10700.0,72.1209,72.1209,71.9994,72.0254,10700.0
2014-03-24 10:00:00,82.92,82.94,82.47,82.47,8800.0,71.982,71.9994,71.5914,71.5914,8800.0
2014-03-24 10:10:00,82.5,82.52,82.23,82.27,55900.0,71.6174,71.6348,71.383,71.4178,55900.0
2014-03-24 10:20:00,82.31,82.33,82.24,82.28,23500.0,71.4525,71.4698,71.3917,71.4264,23500.0
2014-03-24 10:30:00,82.25,82.25,82.0,82.11,36000.0,71.4004,71.4004,71.1834,71.2789,36000.0
2014-03-24 10:40:00,82.1,82.11,81.99,81.99,17600.0,71.2702,71.2789,71.1747,71.1747,17600.0
2014-03-24 10:50:00,81.98,82.01,81.83,81.89,18100.0,71.166,71.1921,71.0358,71.0879,18100.0
2014-03-24 11:00:00,81.87,81.87,81.5,81.53,22600.0,71.0705,71.0705,70.7493,70.7754,22600.0
2014-03-24 11:10:00,81.54,81.64,81.51,81.57,17700.0,70.784,70.8709,70.758,70.8101,17700.0
2014-03-24 11:20:00,81.57,81.62,81.56,81.58,17100.0,70.8101,70.8535,70.8014,70.8188,17100.0
2014-03-24 11:30:00,81.57,81.61,81.51,81.57,15400.0,70.8101,70.8448,70.758,70.8101,15400.0
2014-03-24 11:40:00,81.59,81.6,81.47,81.52,11000.0,70.8275,70.8361,70.7233,70.7667,11000.0
2014-03-24 11:50:00,81.5,81.61,81.49,81.55,15200.0,70.7493,70.8448,70.7406,70.7927,15200.0
2014-03-24 12:00:00,81.58,81.59,81.51,81.55,17800.0,70.8188,70.8275,70.758,70.7927,17800.0
2014-03-24 12:10:00,81.59,81.62,81.34,81.62,17500.0,70.8275,70.8535,70.6104,70.8535,17500.0
2014-03-24 12:20:00,81.64,81.71,81.5,81.52,9500.0,70.8709,70.9316,70.7493,70.7667,9500.0
2014-03-24 12:30:00,81.53,81.6,81.36,81.37,12300.0,70.7754,70.8361,70.6278,70.6365,12300.0
2014-03-24 12:40:00,81.37,81.37,81.23,81.27,12200.0,70.6365,70.6365,70.5149,70.5497,12200.0
2014-03-24 12:50:00,81.22,81.37,81.22,81.28,13000.0,70.5063,70.6365,70.5063,70.5583,13000.0
2014-03-24 13:00:00,81.28,81.3,81.12,81.12,15300.0,70.5583,70.5757,70.4195,70.4195,15300.0
2014-03-24 13:10:00,81.12,81.18,80.95,81.18,79400.0,70.4195,70.4715,70.2719,70.4715,79400.0
2014-03-24 13:20:00,81.21,81.33,81.04,81.17,74700.0,70.4976,70.6018,70.35,70.4629,74700.0
2014-03-24 13:30:00,81.2,81.28,80.99,81.2,90000.0,70.4889,70.5583,70.3066,70.4889,90000.0
2014-03-24 13:40:00,81.24,81.34,81.03,81.18,69000.0,70.5236,70.6104,70.3413,70.4715,69000.0
2014-03-24 13:50:00,81.19,81.22,81.08,81.15,17000.0,70.4802,70.5063,70.3847,70.4455,17000.0
2014-03-24 14:00:00,81.16,81.39,81.15,81.27,17300.0,70.4542,70.6538,70.4455,70.5497,17300.0
2014-03-24 14:10:00,81.28,81.35,81.17,81.21,11700.0,70.5583,70.6191,70.4629,70.4976,11700.0
2014-03-24 14:20:00,81.19,81.42,81.17,81.39,40800.0,70.4802,70.6799,70.4629,70.6538,40800.0
2014-03-24 14:30:00,81.4,81.5,81.39,81.45,34000.0,70.6625,70.7493,70.6538,70.7059,34000.0
2014-03-24 14:40:00,81.44,81.67,81.44,81.65,30100.0,70.6972,70.8969,70.6972,70.8795,30100.0
2014-03-24 14:50:00,81.64,81.71,81.54,81.57,12400.0,70.8709,70.9316,70.784,70.8101,12400.0
2014-03-24 15:00:00,81.58,81.6,81.35,81.36,19100.0,70.8188,70.8361,70.6191,70.6278,19100.0
2014-03-24 15:10:00,81.35,81.35,81.17,81.17,18700.0,70.6191,70.6191,70.4629,70.4629,18700.0
2014-03-24 15:20:00,81.17,81.43,81.14,81.43,27400.0,70.4629,70.6886,70.4368,70.6886,27400.0
2014-03-24 15:30:00,81.42,81.47,81.36,81.37,24500.0,70.6799,70.7233,70.6278,70.6365,24500.0
2014-03-24 15:40:00,81.36,81.37,81.26,81.28,40200.0,70.6278,70.6365,70.541,70.5583,40200.0
2014-03-24 15:50:00,81.29,81.33,81.21,81.22,94600.0,70.567,70.6018,70.4976,70.5063,94600.0
2014-03-25 09:30:00,82.75,83.05,82.01,82.75,25500.0,71.8344,72.0949,71.1921,71.8344,25500.0
2014-03-25 09:40:00,82.68,82.78,82.19,82.19,13100.0,71.7737,71.8605,71.3483,71.3483,13100.0
2014-03-25 09:50:00,82.25,82.33,82.06,82.31,45200.0,71.4004,71.4698,71.2355,71.4525,45200.0
2014-03-25 10:00:00,82.42,82.42,81.81,82.27,102200.0,71.548,71.548,71.0184,71.4178,102200.0
2014-03-25 10:10:00,82.33,82.51,82.33,82.5,10200.0,71.4698,71.6261,71.4698,71.6174,10200.0
2014-03-25 10:20:00,82.5,82.6,82.5,82.55,23200.0,71.6174,71.7042,71.6174,71.6608,23200.0
2014-03-25 10:30:00,82.56,82.56,82.39,82.5,28500.0,71.6695,71.6695,71.5219,71.6174,28500.0
2014-03-25 10:40:00,82.53,82.67,82.46,82.46,28300.0,71.6435,71.765,71.5827,71.5827,28300.0
2014-03-25 10:50:00,82.41,82.41,82.15,82.15,20000.0,71.5393,71.5393,71.3136,71.3136,20000.0
2014-03-25 11:00:00,82.14,82.23,82.08,82.16,12600.0,71.3049,71.383,71.2528,71.3223,12600.0
2014-03-25 11:10:00,82.16,82.4,82.1,82.39,12700.0,71.3223,71.5306,71.2702,71.5219,12700.0
2014-03-25 11:20:00,82.38,82.48,82.37,82.44,25700.0,71.5132,71.6001,71.5046,71.5653,25700.0
2014-03-25 11:30:00,82.45,82.5,82.34,82.39,23500.0,71.574,71.6174,71.4785,71.5219,23500.0
2014-03-25 11:40:00,82.41,82.41,82.13,82.25,39200.0,71.5393,71.5393,71.2962,71.4004,39200.0
2014-03-25 11:50:00,82.26,82.26,82.01,82.21,11700.0,71.4091,71.4091,71.1921,71.3657,11700.0
2014-03-25 12:00:00,82.2,82.28,82.11,82.28,8700.0,71.357,71.4264,71.2789,71.4264,8700.0
2014-03-25 12:10:00,82.28,82.37,82.2,82.21,8600.0,71.4264,71.5046,71.357,71.3657,8600.0
2014-03-25 12:20:00,82.2,82.28,82.16,82.28,12700.0,71.357,71.4264,71.3223,71.4264,12700.0
2014-03-25 12:30:00,82.28,82.51,82.23,82.45,8900.0,71.4264,71.6261,71.383,71.574,8900.0
2014-03-25 12:40:00,82.44,82.44,82.33,82.43,10300.0,71.5653,71.5653,71.4698,71.5566,10300.0
2014-03-25 12:50:00,82.42,82.47,82.4,82.44,14000.0,71.548,71.5914,71.5306,71.5653,14000.0
2014-03-25 13:00:00,82.44,82.47,82.31,82.43,13000.0,71.5653,71.5914,71.4525,71.5566,13000.0
2014-03-25 13:10:00,82.42,82.5,82.38,82.48,12100.0,71.548,71.6174,71.5132,71.6001,12100.0
2014-03-25 13:20:00,82.49,82.77,82.49,82.76,13000.0,71.6087,71.8518,71.6087,71.8431,13000.0
2014-03-25 13:30:00,82.78,82.84,82.77,82.82,18400.0,71.8605,71.9126,71.8518,71.8952,18400.0
2014-03-25 13:40:00,82.84,82.98,82.78,82.94,89500.0,71.9126,72.0341,71.8605,71.9994,89500.0
2014-03-25 13:50:00,82.94,82.99,82.83,82.83,25800.0,71.9994,72.0428,71.9039,71.9039,25800.0
2014-03-25 14:00:00,82.81,82.85,82.72,82.76,36700.0,71.8865,71.9212,71.8084,71.8431,36700.0
2014-03-25 14:10:00,82.75,82.83,82.62,82.65,37200.0,71.8344,71.9039,71.7216,71.7476,37200.0
2014-03-25 14:20:00,82.65,82.72,82.49,82.5,81300.0,71.7476,71.8084,71.6087,71.6174,81300.0
2014-03-25 14:30:00,82.51,82.53,82.4,82.44,17700.0,71.6261,71.6435,71.5306,71.5653,17700.0
2014-03-25 14:40:00,82.44,82.44,82.13,82.13,19000.0,71.5653,71.5653,71.2962,71.2962,19000.0
2014-03-25 14:50:00,82.15,82.21,82.03,82.19,12800.0,71.3136,71.3657,71.2094,71.3483,12800.0
2014-03-25 15:00:00,82.19,82.2,82.08,82.15,12900.0,71.3483,71.357,71.2528,71.3136,12900.0
2014-03-25 15:10:00,82.17,82.32,82.12,82.3,14400.0,71.3309,71.4612,71.2875,71.4438,14400.0
2014-03-25 15:20:00,82.31,82.37,82.2,82.24,18000.0,71.4525,71.5046,71.357,71.3917,18000.0
2014-03-25 15:30:00,82.26,82.41,82.26,82.38,18400.0,71.4091,71.5393,71.4091,71.5132,18400.0
2014-03-25 15:40:00,82.39,82.42,82.31,82.41,30500.0,71.5219,71.548,71.4525,71.5393,30500.0
2014-03-25 15:50:00,82.41,82.46,82.34,82.43,52800.0,71.5393,71.5827,71.4785,71.5566,52800.0
2014-03-26 09:30:00,82.62,83.28,82.46,83.28,29400.0,71.7216,72.2945,71.5827,72.2945,29400.0
2014-03-26 09:40:00,83.32,83.52,83.13,83.19,22100.0,72.3292,72.5029,72.1643,72.2164,22100.0
2014-03-26 09:50:00,83.16,83.27,82.97,83.27,83800.0,72.1904,72.2858,72.0254,72.2858,83800.0
2014-03-26 10:00:00,83.23,83.25,83.06,83.17,12600.0,72.2511,72.2685,72.1035,72.199,12600.0
2014-03-26 10:10:00,83.16,83.3,82.97,83.01,10800.0,72.1904,72.3119,72.0254,72.0601,10800.0
2014-03-26 10:20:00,82.98,83.07,82.9,82.99,9500.0,72.0341,72.1122,71.9647,72.0428,9500.0
2014-03-26 10:30:00,83.02,83.21,83.01,83.21,7300.0,72.0688,72.2338,72.0601,72.2338,7300.0
2014-03-26 10:40:00,83.2,83.2,83.06,83.07,7200.0,72.2251,72.2251,72.1035,72.1122,7200.0
2014-03-26 10:50:00,83.07,83.12,82.88,82.88,11000.0,72.1122,72.1556,71.9473,71.9473,11000.0
2014-03-26 11:00:00,82.87,83.16,82.87,83.13,36500.0,71.9386,72.1904,71.9386,72.1643,36500.0
2014-03-26 11:10:00,83.15,83.3,83.11,83.18,35800.0,72.1817,72.3119,72.147,72.2077,35800.0
2014-03-26 11:20:00,83.15,83.23,83.13,83.17,9000.0,72.1817,72.2511,72.1643,72.199,9000.0
2014-03-26 11:30:00,83.16,83.16,83.1,83.13,6500.0,72.1904,72.1904,72.1383,72.1643,6500.0
2014-03-26 11:40:00,83.13,83.13,82.79,82.82,29000.0,72.1643,72.1643,71.8692,71.8952,29000.0
2014-03-26 11:50:00,82.84,82.95,82.8,82.95,9700.0,71.9126,72.0081,71.8778,72.0081,9700.0
2014-03-26 12:00:00,82.96,82.96,82.78,82.87,6300.0,72.0167,72.0167,71.8605,71.9386,6300.0
2014-03-26 12:10:00,82.88,83.07,82.88,83.0,6900.0,71.9473,72.1122,71.9473,72.0515,6900.0
2014-03-26 12:20:00,82.99,83.06,82.9,83.05,39200.0,72.0428,72.1035,71.9647,72.0949,39200.0
2014-03-26 12:30:00,83.07,83.31,83.07,83.23,6200.0,72.1122,72.3206,72.1122,72.2511,6200.0
2014-03-26 12:40:00,83.22,83.32,83.1,83.31,59700.0,72.2424,72.3292,72.1383,72.3206,59700.0
2014-03-26 12:50:00,83.31,83.31,83.15,83.17,9300.0,72.3206,72.3206,72.1817,72.199,9300.0
2014-03-26 13:00:00,83.19,83.24,83.13,83.17,4100.0,72.2164,72.2598,72.1643,72.199,4100.0
2014-03-26 13:10:00,83.16,83.21,83.06,83.18,9900.0,72.1904,72.2338,72.1035,72.2077,9900.0
2014-03-26 13:20:00,83.17,83.17,82.79,82.8,7800.0,72.199,72.199,71.8692,71.8778,7800.0
2014-03-26 13:30:00,82.78,82.8,82.64,82.69,5800.0,71.8605,71.8778,71.7389,71.7824,5800.0
2014-03-26 13:40:00,82.69,82.69,82.4,82.48,12100.0,71.7824,71.7824,71.5306,71.6001,12100.0
2014-03-26 13:50:00,82.48,82.63,82.39,82.58,7700.0,71.6001,71.7303,71.5219,71.6869,7700.0
2014-03-26 14:00:00,82.57,82.58,82.41,82.52,11900.0,71.6782,71.6869,71.5393,71.6348,11900.0
2014-03-26 14:10:00,82.51,82.51,82.25,82.27,17300.0,71.6261,71.6261,71.4004,71.4178,17300.0
2014-03-26 14:20:00,82.28,82.43,82.28,82.43,14900.0,71.4264,71.5566,71.4264,71.5566,14900.0
2014-03-26 14:30:00,82.44,82.44,82.3,82.3,12700.0,71.5653,71.5653,71.4438,71.4438,12700.0
2014-03-26 14:40:00,82.3,82.51,82.3,82.48,26200.0,71.4438,71.6261,71.4438,71.6001,26200.0
2014-03-26 14:50:00,82.49,82.57,82.47,82.56,25300.0,71.6087,71.6782,71.5914,71.6695,25300.0
2014-03-26 15:00:00,82.55,82.58,82.48,82.52,20400.0,71.6608,71.6869,71.6001,71.6348,20400.0
2014-03-26 15:10:00,82.52,82.67,82.52,82.58,17900.0,71.6348,71.765,71.6348,71.6869,17900.0
2014-03-26 15:20:00,82.58,82.58,82.37,82.47,14800.0,71.6869,71.6869,71.5046,71.5914,14800.0
2014-03-26 15:30:00,82.46,82.53,82.39,82.39,27500.0,71.5827,71.6435,71.5219,71.5219,27500.0
2014-03-26 15:40:00,82.4,82.46,82.37,82.39,30200.0,71.5306,71.5827,71.5046,71.5219,30200.0
2014-03-26 15:50:00,82.38,82.44,82.27,82.28,92300.0,71.5132,71.5653,71.4178,71.4264,92300.0
2014-03-27 09:30:00,82.36,82.75,82.28,82.31,21800.0,71.4959,71.8344,71.4264,71.4525,21800.0
2014-03-27 09:40:00,82.3,82.34,81.87,82.09,22900.0,71.4438,71.4785,71.0705,71.2615,22900.0
2014-03-27 09:50:00,82.0,82.22,81.97,81.98,40400.0,71.1834,71.3744,71.1573,71.166,40400.0
2014-03-27 10:00:00,81.99,82.17,81.83,82.17,57500.0,71.1747,71.3309,71.0358,71.3309,57500.0
2014-03-27 10:10:00,82.16,82.19,82.05,82.1,13500.0,71.3223,71.3483,71.2268,71.2702,13500.0
2014-03-27 10:20:00,82.12,82.18,81.95,81.97,15800.0,71.2875,71.3396,71.14,71.1573,15800.0
2014-03-27 10:30:00,81.99,82.11,81.98,82.06,18300.0,71.1747,71.2789,71.166,71.2355,18300.0
2014-03-27 10:40:00,82.06,82.23,82.04,82.22,21100.0,71.2355,71.383,71.2181,71.3744,21100.0
2014-03-27 10:50:00,82.19,82.2,82.06,82.16,11600.0,71.3483,71.357,71.2355,71.3223,11600.0
2014-03-27 11:00:00,82.18,82.33,82.17,82.27,13700.0,71.3396,71.4698,71.3309,71.4178,13700.0
2014-03-27 11:10:00,82.29,82.48,82.26,82.48,14100.0,71.4351,71.6001,71.4091,71.6001,14100.0
2014-03-27 11:20:00,82.42,82.54,82.36,82.4,18300.0,71.548,71.6521,71.4959,71.5306,18300.0
2014-03-27 11:30:00,82.36,82.36,82.13,82.27,20800.0,71.4959,71.4959,71.2962,71.4178,20800.0
2014-03-27 11:40:00,82.26,82.39,82.19,82.26,82700.0,71.4091,71.5219,71.3483,71.4091,82700.0
2014-03-27 11:50:00,82.24,82.3,82.11,82.26,92100.0,71.3917,71.4438,71.2789,71.4091,92100.0
2014-03-27 12:00:00,82.26,82.26,82.09,82.09,11300.0,71.4091,71.4091,71.2615,71.2615,11300.0
2014-03-27 12:10:00,82.11,82.28,82.1,82.17,14500.0,71.2789,71.4264,71.2702,71.3309,14500.0
2014-03-27 12:20:00,82.15,82.25,82.12,82.2,9700.0,71.3136,71.4004,71.2875,71.357,9700.0
2014-03-27 12:30:00,82.22,82.24,82.12,82.12,10300.0,71.3744,71.3917,71.2875,71.2875,10300.0
2014-03-27 12:40:00,82.15,82.2,82.06,82.07,7700.0,71.3136,71.357,71.2355,71.2441,7700.0
2014-03-27 12:50:00,82.08,82.15,82.01,82.14,8100.0,71.2528,71.3136,71.1921,71.3049,8100.0
2014-03-27 13:00:00,82.14,82.22,82.12,82.15,17100.0,71.3049,71.3744,71.2875,71.3136,17100.0
2014-03-27 13:10:00,82.14,82.19,81.98,81.98,12800.0,71.3049,71.3483,71.166,71.166,12800.0
2014-03-27 13:20:00,81.96,82.19,81.96,82.15,10100.0,71.1486,71.3483,71.1486,71.3136,10100.0
2014-03-27 13:30:00,82.18,82.19,82.02,82.09,12500.0,71.3396,71.3483,71.2007,71.2615,12500.0
2014-03-27 13:40:00,82.12,82.19,82.03,82.07,9500.0,71.2875,71.3483,71.2094,71.2441,9500.0
2014-03-27 13:50:00,82.05,82.15,82.05,82.11,7500.0,71.2268,71.3136,71.2268,71.2789,7500.0
2014-03-27 14:00:00,82.12,82.14,81.86,81.9,41700.0,71.2875,71.3049,71.0618,71.0966,41700.0
2014-03-27 14:10:00,81.91,82.06,81.91,81.98,13500.0,71.1052,71.2355,71.1052,71.166,13500.0
2014-03-27 14:20:00,82.0,82.06,81.99,82.05,21300.0,71.1834,71.2355,71.1747,71.2268,21300.0
2014-03-27 14:30:00,82.05,82.05,81.91,81.95,17900.0,71.2268,71.2268,71.1052,71.14,17900.0
2014-03-27 14:40:00,81.95,82.06,81.94,82.01,11400.0,71.14,71.2355,71.1313,71.1921,11400.0
2014-03-27 14:50:00,82.02,82.02,81.79,81.84,82500.0,71.2007,71.2007,71.0011,71.0445,82500.0
2014-03-27 15:00:00,81.84,81.93,81.81,81.89,21200.0,71.0445,71.1226,71.0184,71.0879,21200.0
2014-03-27 15:10:00,81.9,82.0,81.87,81.9,15700.0,71.0966,71.1834,71.0705,71.0966,15700.0
2014-03-27 15:20:00,81.91,82.03,81.91,81.98,19200.0,71.1052,71.2094,71.1052,71.166,19200.0
2014-03-27 15:30:00,81.99,82.09,81.94,82.07,23300.0,71.1747,71.2615,71.1313,71.2441,23300.0
2014-03-27 15:40:00,82.08,82.14,81.94,82.0,48900.0,71.2528,71.3049,71.1313,71.1834,48900.0
2014-03-27 15:50:00,81.99,82.13,81.98,82.05,77200.0,71.1747,71.2962,71.166,71.2268,77200.0
2014-03-28 09:30:00,82.35,82.6,82.19,82.6,15800.0,71.4872,71.7042,71.3483,71.7042,15800.0
2014-03-28 09:40:00,82.62,83.08,82.52,83.02,65500.0,71.7216,72.1209,71.6348,72.0688,65500.0
2014-03-28 09:50:00,83.04,83.24,83.04,83.24,10900.0,72.0862,72.2598,72.0862,72.2598,10900.0
2014-03-28 10:00:00,83.24,83.47,83.24,83.31,55600.0,72.2598,72.4595,72.2598,72.3206,55600.0
2014-03-28 10:10:00,83.31,83.6,83.31,83.49,22800.0,72.3206,72.5723,72.3206,72.4768,22800.0
2014-03-28 10:20:00,83.49,83.53,83.08,83.12,28700.0,72.4768,72.5115,72.1209,72.1556,28700.0
2014-03-28 10:30:00,83.12,83.23,82.85,83.04,47500.0,72.1556,72.2511,71.9212,72.0862,47500.0
2014-03-28 10:40:00,83.04,83.07,82.93,83.0,13300.0,72.0862,72.1122,71.9907,72.0515,13300.0
2014-03-28 10:50:00,82.99,83.09,82.96,83.07,11000.0,72.0428,72.1296,72.0167,72.1122,11000.0
2014-03-28 11:00:00,83.06,83.23,82.99,83.23,35000.0,72.1035,72.2511,72.0428,72.2511,35000.0
2014-03-28 11:10:00,83.21,83.24,83.08,83.13,57400.0,72.2338,72.2598,72.1209,72.1643,57400.0
2014-03-28 11:20:00,83.15,83.25,83.11,83.15,10400.0,72.1817,72.2685,72.147,72.1817,10400.0
2014-03-28 11:30:00,83.16,83.3,83.16,83.23,6400.0,72.1904,72.3119,72.1904,72.2511,6400.0
2014-03-28 11:40:00,83.23,83.24,83.08,83.12,8300.0,72.2511,72.2598,72.1209,72.1556,8300.0
2014-03-28 11:50:00,83.1,83.2,83.1,83.14,9600.0,72.1383,72.2251,72.1383,72.173,9600.0
2014-03-28 12:00:00,83.13,83.18,83.07,83.15,7900.0,72.1643,72.2077,72.1122,72.1817,7900.0
2014-03-28 12:10:00,83.15,83.16,83.08,83.13,9800.0,72.1817,72.1904,72.1209,72.1643,9800.0
2014-03-28 12:20:00,83.12,83.16,83.08,83.1,8500.0,72.1556,72.1904,72.1209,72.1383,8500.0
2014-03-28 12:30:00,83.09,83.27,83.09,83.26,13500.0,72.1296,72.2858,72.1296,72.2772,13500.0
2014-03-28 12:40:00,83.26,83.3,83.22,83.24,13100.0,72.2772,72.3119,72.2424,72.2598,13100.0
2014-03-28 12:50:00,83.25,83.34,83.24,83.26,9500.0,72.2685,72.3466,72.2598,72.2772,9500.0
2014-03-28 13:00:00,83.26,83.3,83.21,83.23,17800.0,72.2772,72.3119,72.2338,72.2511,17800.0
2014-03-28 13:10:00,83.23,83.25,83.12,83.18,15800.0,72.2511,72.2685,72.1556,72.2077,15800.0
2014-03-28 13:20:00,83.18,83.22,83.13,83.19,11200.0,72.2077,72.2424,72.1643,72.2164,11200.0
2014-03-28 13:30:00,83.19,83.25,83.11,83.25,7200.0,72.2164,72.2685,72.147,72.2685,7200.0
2014-03-28 13:40:00,83.26,83.28,83.07,83.07,13400.0,72.2772,72.2945,72.1122,72.1122,13400.0
2014-03-28 13:50:00,83.06,83.08,83.0,83.0,13900.0,72.1035,72.1209,72.0515,72.0515,13900.0
2014-03-28 14:00:00,83.0,83.04,82.97,83.01,15800.0,72.0515,72.0862,72.0254,72.0601,15800.0
2014-03-28 14:10:00,83.01,83.03,82.92,82.93,22900.0,72.0601,72.0775,71.982,71.9907,22900.0
2014-03-28 14:20:00,82.94,83.1,82.92,83.1,16000.0,71.9994,72.1383,71.982,72.1383,16000.0
2014-03-28 14:30:00,83.1,83.1,83.03,83.05,15600.0,72.1383,72.1383,72.0775,72.0949,15600.0
2014-03-28 14:40:00,83.07,83.1,83.0,83.08,19600.0,72.1122,72.1383,72.0515,72.1209,19600.0
2014-03-28 14:50:00,83.09,83.13,83.02,83.08,11800.0,72.1296,72.1643,72.0688,72.1209,11800.0
2014-03-28 15:00:00,83.08,83.1,83.01,83.02,11400.0,72.1209,72.1383,72.0601,72.0688,11400.0
2014-03-28 15:10:00,83.02,83.08,83.01,83.06,16000.0,72.0688,72.1209,72.0601,72.1035,16000.0
2014-03-28 15:20:00,83.05,83.1,83.04,83.05,12600.0,72.0949,72.1383,72.0862,72.0949,12600.0
2014-03-28 15:30:00,83.06,83.09,83.05,83.09,16800.0,72.1035,72.1296,72.0949,72.1296,16800.0
2014-03-28 15:40:00,83.09,83.13,83.04,83.13,38900.0,72.1296,72.1643,72.0862,72.1643,38900.0
2014-03-28 15:50:00,83.13,83.26,83.12,83.2,100700.0,72.1643,72.2772,72.1556,72.2251,100700.0
2014-03-31 09:30:00,83.8,83.96,83.46,83.96,37400.0,72.7459,72.8848,72.4508,72.8848,37400.0
2014-03-31 09:40:00,83.93,84.25,83.7,83.82,32600.0,72.8588,73.1366,72.6591,72.7633,32600.0
2014-03-31 09:50:00,83.81,83.9,83.64,83.77,23800.0,72.7546,72.8327,72.607,72.7199,23800.0
2014-03-31 10:00:00,83.78,84.06,83.77,83.99,28900.0,72.7286,72.9716,72.7199,72.9109,28900.0
2014-03-31 10:10:00,84.01,84.17,83.95,84.04,54100.0,72.9282,73.0671,72.8761,72.9543,54100.0
2014-03-31 10:20:00,84.04,84.17,84.04,84.09,41300.0,72.9543,73.0671,72.9543,72.9977,41300.0
2014-03-31 10:30:00,84.08,84.29,84.06,84.25,25400.0,72.989,73.1713,72.9716,73.1366,25400.0
2014-03-31 10:40:00,84.26,84.37,84.25,84.3,22700.0,73.1453,73.2407,73.1366,73.18,22700.0
2014-03-31 10:50:00,84.3,84.53,84.3,84.53,64500.0,73.18,73.3796,73.18,73.3796,64500.0
2014-03-31 11:00:00,84.49,84.59,84.43,84.5,31800.0,73.3449,73.4317,73.2928,73.3536,31800.0
2014-03-31 11:10:00,84.49,84.49,84.18,84.27,13500.0,73.3449,73.3449,73.0758,73.1539,13500.0
2014-03-31 11:20:00,84.26,84.46,84.09,84.45,139200.0,73.1453,73.3189,72.9977,73.3102,139200.0
2014-03-31 11:30:00,84.47,84.5,84.26,84.38,24800.0,73.3276,73.3536,73.1453,73.2494,24800.0
2014-03-31 11:40:00,84.4,84.53,84.38,84.53,20700.0,73.2668,73.3796,73.2494,73.3796,20700.0
2014-03-31 11:50:00,84.51,84.71,84.51,84.55,41300.0,73.3623,73.5359,73.3623,73.397,41300.0
2014-03-31 12:00:00,84.56,84.8,84.56,84.78,25500.0,73.4057,73.614,73.4057,73.5967,25500.0
2014-03-31 12:10:00,84.78,84.85,84.75,84.81,33000.0,73.5967,73.6574,73.5706,73.6227,33000.0
2014-03-31 12:20:00,84.81,85.0,84.81,84.98,27500.0,73.6227,73.7876,73.6227,73.7703,27500.0
2014-03-31 12:30:00,84.99,85.12,84.98,85.04,35500.0,73.779,73.8918,73.7703,73.8224,35500.0
2014-03-31 12:40:00,85.02,85.05,84.97,84.99,10700.0,73.805,73.831,73.7616,73.779,10700.0
2014-03-31 12:50:00,85.0,85.0,84.89,84.91,25100.0,73.7876,73.7876,73.6922,73.7095,25100.0
2014-03-31 13:00:00,84.9,84.91,84.62,84.62,20200.0,73.7008,73.7095,73.4578,73.4578,20200.0
2014-03-31 13:10:00,84.62,84.67,84.6,84.67,30600.0,73.4578,73.5012,73.4404,73.5012,30600.0
2014-03-31 13:20:00,84.67,84.78,84.64,84.74,15000.0,73.5012,73.5967,73.4751,73.5619,15000.0
2014-03-31 13:30:00,84.73,84.73,84.63,84.63,18800.0,73.5533,73.5533,73.4664,73.4664,18800.0
2014-03-31 13:40:00,84.63,84.75,84.6,84.61,11100.0,73.4664,73.5706,73.4404,73.4491,11100.0
2014-03-31 13:50:00,84.57,84.66,84.55,84.58,23200.0,73.4144,73.4925,73.397,73.423,23200.0
2014-03-31 14:00:00,84.57,84.75,84.57,84.71,20500.0,73.4144,73.5706,73.4144,73.5359,20500.0
2014-03-31 14:10:00,84.7,84.7,84.63,84.63,35900.0,73.5272,73.5272,73.4664,73.4664,35900.0
2014-03-31 14:20:00,84.63,84.73,84.62,84.71,44200.0,73.4664,73.5533,73.4578,73.5359,44200.0
2014-03-31 14:30:00,84.72,84.86,84.71,84.82,18300.0,73.5446,73.6661,73.5359,73.6314,18300.0
2014-03-31 14:40:00,84.81,84.92,84.81,84.88,25300.0,73.6227,73.7182,73.6227,73.6835,25300.0
2014-03-31 14:50:00,84.89,84.94,84.86,84.93,61100.0,73.6922,73.7356,73.6661,73.7269,61100.0
2014-03-31 15:00:00,84.94,85.09,84.93,85.09,33600.0,73.7356,73.8658,73.7269,73.8658,33600.0
2014-03-31 15:10:00,85.09,85.2,85.06,85.06,61600.0,73.8658,73.9613,73.8397,73.8397,61600.0
2014-03-31 15:20:00,85.08,85.08,84.78,84.78,47200.0,73.8571,73.8571,73.5967,73.5967,47200.0
2014-03-31 15:30:00,84.78,84.89,84.74,84.86,44100.0,73.5967,73.6922,73.5619,73.6661,44100.0
2014-03-31 15:40:00,84.86,84.89,84.76,84.79,46200.0,73.6661,73.6922,73.5793,73.6053,46200.0
2014-03-31 15:50:00,84.79,85.02,84.79,84.98,203600.0,73.6053,73.805,73.6053,73.7703,203600.0
2014-04-01 09:30:00,85.4,85.91,85.21,85.44,77300.0,74.1349,74.5776,73.9699,74.1696,77300.0
2014-04-01 09:40:00,85.42,85.59,85.13,85.21,76300.0,74.1522,74.2998,73.9005,73.9699,76300.0
2014-04-01 09:50:00,85.23,85.23,85.0,85.06,105100.0,73.9873,73.9873,73.7876,73.8397,105100.0
2014-04-01 10:00:00,85.09,85.55,85.07,85.41,34900.0,73.8658,74.2651,73.8484,74.1436,34900.0
2014-04-01 10:10:00,85.44,85.48,85.33,85.41,17500.0,74.1696,74.2043,74.0741,74.1436,17500.0
2014-04-01 10:20:00,85.42,85.42,85.16,85.16,24900.0,74.1522,74.1522,73.9265,73.9265,24900.0
2014-04-01 10:30:00,85.17,85.19,84.85,84.94,45900.0,73.9352,73.9526,73.6574,73.7356,45900.0
2014-04-01 10:40:00,84.92,85.23,84.88,84.94,130100.0,73.7182,73.9873,73.6835,73.7356,130100.0
2014-04-01 10:50:00,84.94,85.09,84.93,85.03,24300.0,73.7356,73.8658,73.7269,73.8137,24300.0
2014-04-01 11:00:00,85.04,85.14,84.96,85.02,19500.0,73.8224,73.9092,73.7529,73.805,19500.0
2014-04-01 11:10:00,85.01,85.09,84.96,85.09,15100.0,73.7963,73.8658,73.7529,73.8658,15100.0
2014-04-01 11:20:00,85.08,85.08,84.9,84.99,17000.0,73.8571,73.8571,73.7008,73.779,17000.0
2014-04-01 11:30:00,85.0,85.12,84.98,85.05,11800.0,73.7876,73.8918,73.7703,73.831,11800.0
2014-04-01 11:40:00,85.05,85.07,84.97,85.04,30200.0,73.831,73.8484,73.7616,73.8224,30200.0
2014-04-01 11:50:00,85.03,85.17,85.03,85.1,35500.0,73.8137,73.9352,73.8137,73.8744,35500.0
2014-04-01 12:00:00,85.1,85.1,85.0,85.03,37200.0,73.8744,73.8744,73.7876,73.8137,37200.0
2014-04-01 12:10:00,85.03,85.08,84.94,85.01,17600.0,73.8137,73.8571,73.7356,73.7963,17600.0
2014-04-01 12:20:00,85.02,85.06,84.98,85.06,13300.0,73.805,73.8397,73.7703,73.8397,13300.0
2014-04-01 12:30:00,85.07,85.23,85.05,85.23,18800.0,73.8484,73.9873,73.831,73.9873,18800.0
2014-04-01 12:40:00,85.23,85.34,85.0,85.04,74900.0,73.9873,74.0828,73.7876,73.8224,74900.0
2014-04-01 12:50:00,85.03,85.04,84.94,84.96,9500.0,73.8137,73.8224,73.7356,73.7529,9500.0
2014-04-01 13:00:00,84.95,84.95,84.86,84.91,12000.0,73.7442,73.7442,73.6661,73.7095,12000.0
2014-04-01 13:10:00,84.93,84.97,84.89,84.89,7400.0,73.7269,73.7616,73.6922,73.6922,7400.0
2014-04-01 13:20:00,84.89,84.96,84.82,84.94,7100.0,73.6922,73.7529,73.6314,73.7356,7100.0
2014-04-01 13:30:00,84.95,84.98,84.89,84.95,7800.0,73.7442,73.7703,73.6922,73.7442,7800.0
2014-04-01 13:40:00,84.95,85.11,84.95,85.1,12700.0,73.7442,73.8831,73.7442,73.8744,12700.0
2014-04-01 13:50:00,85.09,85.21,85.08,85.21,10600.0,73.8658,73.9699,73.8571,73.9699,10600.0
2014-04-01 14:00:00,85.21,85.43,85.21,85.43,24100.0,73.9699,74.1609,73.9699,74.1609,24100.0
2014-04-01 14:10:00,85.42,85.45,85.27,85.43,42600.0,74.1522,74.1783,74.022,74.1609,42600.0
2014-04-01 14:20:00,85.46,85.52,85.4,85.4,38100.0,74.187,74.239,74.1349,74.1349,38100.0
2014-04-01 14:30:00,85.4,85.45,85.31,85.31,30000.0,74.1349,74.1783,74.0567,74.0567,30000.0
2014-04-01 14:40:00,85.31,85.42,85.28,85.36,27000.0,74.0567,74.1522,74.0307,74.1002,27000.0
2014-04-01 14:50:00,85.36,85.44,85.33,85.35,29700.0,74.1002,74.1696,74.0741,74.0915,29700.0
2014-04-01 15:00:00,85.34,85.34,85.2,85.25,33500.0,74.0828,74.0828,73.9613,74.0047,33500.0
2014-04-01 15:10:00,85.25,85.26,85.17,85.22,33800.0,74.0047,74.0133,73.9352,73.9786,33800.0
2014-04-01 15:20:00,85.23,85.41,85.23,85.41,33800.0,73.9873,74.1436,73.9873,74.1436,33800.0
2014-04-01 15:30:00,85.41,85.42,85.31,85.36,38400.0,74.1436,74.1522,74.0567,74.1002,38400.0
2014-04-01 15:40:00,85.36,85.49,85.33,85.49,46800.0,74.1002,74.213,74.0741,74.213,46800.0
2014-04-01 15:50:00,85.49,85.53,85.34,85.34,121500.0,74.213,74.2477,74.0828,74.0828,121500.0
2014-04-02 09:30:00,85.52,85.58,84.69,85.31,101500.0,74.239,74.2911,73.5185,74.0567,101500.0
2014-04-02 09:40:00,85.31,85.51,85.05,85.35,43100.0,74.0567,74.2304,73.831,74.0915,43100.0
2014-04-02 09:50:00,85.39,85.43,85.04,85.06,26100.0,74.1262,74.1609,73.8224,73.8397,26100.0
2014-04-02 10:00:00,85.04,85.09,84.92,85.0,9300.0,73.8224,73.8658,73.7182,73.7876,9300.0
2014-04-02 10:10:00,84.97,85.08,84.81,84.92,15600.0,73.7616,73.8571,73.6227,73.7182,15600.0
2014-04-02 10:20:00,84.92,85.08,84.92,84.94,13400.0,73.7182,73.8571,73.7182,73.7356,13400.0
2014-04-02 10:30:00,84.99,85.08,84.95,84.95,10500.0,73.779,73.8571,73.7442,73.7442,10500.0
2014-04-02 10:40:00,84.97,85.05,84.97,84.97,12200.0,73.7616,73.831,73.7616,73.7616,12200.0
2014-04-02 10:50:00,85.01,85.06,84.96,85.01,8600.0,73.7963,73.8397,73.7529,73.7963,8600.0
2014-04-02 11:00:00,85.01,85.01,84.96,84.98,10800.0,73.7963,73.7963,73.7529,73.7703,10800.0
2014-04-02 11:10:00,84.98,85.13,84.96,85.05,33900.0,73.7703,73.9005,73.7529,73.831,33900.0
2014-04-02 11:20:00,85.04,85.07,84.99,85.03,7200.0,73.8224,73.8484,73.779,73.8137,7200.0
2014-04-02 11:30:00,85.02,85.02,84.98,84.99,34300.0,73.805,73.805,73.7703,73.779,34300.0
2014-04-02 11:40:00,85.0,85.0,84.93,84.98,9600.0,73.7876,73.7876,73.7269,73.7703,9600.0
2014-04-02 11:50:00,84.98,85.13,84.98,85.13,3400.0,73.7703,73.9005,73.7703,73.9005,3400.0
2014-04-02 12:00:00,85.13,85.15,85.06,85.14,4200.0,73.9005,73.9179,73.8397,73.9092,4200.0
2014-04-02 12:10:00,85.15,85.2,85.08,85.17,19100.0,73.9179,73.9613,73.8571,73.9352,19100.0
2014-04-02 12:20:00,85.18,85.2,85.15,85.17,9100.0,73.9439,73.9613,73.9179,73.9352,9100.0
2014-04-02 12:30:00,85.14,85.19,85.14,85.18,2800.0,73.9092,73.9526,73.9092,73.9439,2800.0
2014-04-02 12:40:00,85.18,85.2,85.16,85.17,23000.0,73.9439,73.9613,73.9265,73.9352,23000.0
2014-04-02 12:50:00,85.18,85.22,85.14,85.16,5900.0,73.9439,73.9786,73.9092,73.9265,5900.0
2014-04-02 13:00:00,85.15,85.15,85.02,85.03,12500.0,73.9179,73.9179,73.805,73.8137,12500.0
2014-04-02 13:10:00,85.05,85.05,84.95,84.97,6000.0,73.831,73.831,73.7442,73.7616,6000.0
2014-04-02 13:20:00,84.96,84.96,84.85,84.93,8000.0,73.7529,73.7529,73.6574,73.7269,8000.0
2014-04-02 13:30:00,84.91,84.91,84.82,84.82,5600.0,73.7095,73.7095,73.6314,73.6314,5600.0
2014-04-02 13:40:00,84.79,84.85,84.78,84.82,12100.0,73.6053,73.6574,73.5967,73.6314,12100.0
2014-04-02 13:50:00,84.83,84.88,84.83,84.85,7800.0,73.6401,73.6835,73.6401,73.6574,7800.0
2014-04-02 14:00:00,84.86,84.9,84.8,84.86,15900.0,73.6661,73.7008,73.614,73.6661,15900.0
2014-04-02 14:10:00,84.84,84.95,84.83,84.94,4200.0,73.6487,73.7442,73.6401,73.7356,4200.0
2014-04-02 14:20:00,84.93,84.94,84.83,84.85,10500.0,73.7269,73.7356,73.6401,73.6574,10500.0
2014-04-02 14:30:00,84.85,84.87,84.79,84.8,13300.0,73.6574,73.6748,73.6053,73.614,13300.0
2014-04-02 14:40:00,84.8,84.8,84.73,84.76,15400.0,73.614,73.614,73.5533,73.5793,15400.0
2014-04-02 14:50:00,84.78,84.79,84.7,84.76,11000.0,73.5967,73.6053,73.5272,73.5793,11000.0
2014-04-02 15:00:00,84.77,84.82,84.67,84.67,15700.0,73.588,73.6314,73.5012,73.5012,15700.0
2014-04-02 15:10:00,84.67,84.79,84.62,84.78,17400.0,73.5012,73.6053,73.4578,73.5967,17400.0
2014-04-02 15:20:00,84.78,84.92,84.75,84.92,11100.0,73.5967,73.7182,73.5706,73.7182,11100.0
2014-04-02 15:30:00,84.94,84.94,84.86,84.92,13100.0,73.7356,73.7356,73.6661,73.7182,13100.0
2014-04-02 15:40:00,84.92,85.01,84.87,84.87,22500.0,73.7182,73.7963,73.6748,73.6748,22500.0
2014-04-02 15:50:00,84.86,84.93,84.85,84.89,49800.0,73.6661,73.7269,73.6574,73.6922,49800.0
2014-04-03 09:30:00,85.04,85.24,84.77,84.91,49000.0,73.8224,73.996,73.588,73.7095,49000.0
2014-04-03 09:40:00,84.94,85.0,84.65,84.7,16300.0,73.7356,73.7876,73.4838,73.5272,16300.0
2014-04-03 09:50:00,84.75,84.83,84.65,84.75,6900.0,73.5706,73.6401,73.4838,73.5706,6900.0
2014-04-03 10:00:00,84.78,84.89,84.69,84.69,21900.0,73.5967,73.6922,73.5185,73.5185,21900.0
2014-04-03 10:10:00,84.7,84.76,84.63,84.65,21900.0,73.5272,73.5793,73.4664,73.4838,21900.0
2014-04-03 10:20:00,84.65,84.67,84.4,84.5,79900.0,73.4838,73.5012,73.2668,73.3536,79900.0
2014-04-03 10:30:00,84.51,84.57,84.39,84.42,42800.0,73.3623,73.4144,73.2581,73.2841,42800.0
2014-04-03 10:40:00,84.44,84.62,84.36,84.46,38300.0,73.3015,73.4578,73.2321,73.3189,38300.0
2014-04-03 10:50:00,84.44,84.44,84.27,84.33,8900.0,73.3015,73.3015,73.1539,73.206,8900.0
2014-04-03 11:00:00,84.33,84.33,84.21,84.23,12100.0,73.206,73.206,73.1018,73.1192,12100.0
2014-04-03 11:10:00,84.22,84.22,84.07,84.08,15300.0,73.1105,73.1105,72.9803,72.989,15300.0
2014-04-03 11:20:00,84.08,84.25,83.98,84.21,12600.0,72.989,73.1366,72.9022,73.1018,12600.0
2014-04-03 11:30:00,84.2,84.34,84.15,84.34,6200.0,73.0932,73.2147,73.0498,73.2147,6200.0
2014-04-03 11:40:00,84.35,84.38,84.19,84.22,5400.0,73.2234,73.2494,73.0845,73.1105,5400.0
2014-04-03 11:50:00,84.23,84.24,84.15,84.16,4200.0,73.1192,73.1279,73.0498,73.0584,4200.0
2014-04-03 12:00:00,84.16,84.19,84.12,84.15,17700.0,73.0584,73.0845,73.0237,73.0498,17700.0
2014-04-03 12:10:00,84.11,84.15,84.0,84.06,5000.0,73.015,73.0498,72.9196,72.9716,5000.0
2014-04-03 12:20:00,84.06,84.15,84.06,84.11,3900.0,72.9716,73.0498,72.9716,73.015,3900.0
2014-04-03 12:30:00,84.12,84.12,83.98,84.02,3900.0,73.0237,73.0237,72.9022,72.9369,3900.0
2014-04-03 12:40:00,84.01,84.08,84.01,84.02,3800.0,72.9282,72.989,72.9282,72.9369,3800.0
2014-04-03 12:50:00,84.0,84.19,84.0,84.19,31200.0,72.9196,73.0845,72.9196,73.0845,31200.0
2014-04-03 13:00:00,84.19,84.26,84.16,84.16,8600.0,73.0845,73.1453,73.0584,73.0584,8600.0
2014-04-03 13:10:00,84.16,84.27,84.16,84.24,4800.0,73.0584,73.1539,73.0584,73.1279,4800.0
2014-04-03 13:20:00,84.24,84.41,84.23,84.39,8400.0,73.1279,73.2755,73.1192,73.2581,8400.0
2014-04-03 13:30:00,84.39,84.39,84.32,84.36,5100.0,73.2581,73.2581,73.1973,73.2321,5100.0
2014-04-03 13:40:00,84.37,84.48,84.37,84.47,5200.0,73.2407,73.3362,73.2407,73.3276,5200.0
2014-04-03 13:50:00,84.47,84.51,84.43,84.49,35300.0,73.3276,73.3623,73.2928,73.3449,35300.0
2014-04-03 14:00:00,84.51,84.57,84.47,84.55,10600.0,73.3623,73.4144,73.3276,73.397,10600.0
2014-04-03 14:10:00,84.56,84.65,84.53,84.65,15500.0,73.4057,73.4838,73.3796,73.4838,15500.0
2014-04-03 14:20:00,84.63,84.7,84.51,84.51,10400.0,73.4664,73.5272,73.3623,73.3623,10400.0
2014-04-03 14:30:00,84.51,84.57,84.42,84.5,26900.0,73.3623,73.4144,73.2841,73.3536,26900.0
2014-04-03 14:40:00,84.48,84.56,84.47,84.51,15500.0,73.3362,73.4057,73.3276,73.3623,15500.0
2014-04-03 14:50:00,84.51,84.59,84.47,84.57,21100.0,73.3623,73.4317,73.3276,73.4144,21100.0
2014-04-03 15:00:00,84.57,84.57,84.5,84.5,15400.0,73.4144,73.4144,73.3536,73.3536,15400.0
2014-04-03 15:10:00,84.52,84.56,84.47,84.53,14800.0,73.371,73.4057,73.3276,73.3796,14800.0
2014-04-03 15:20:00,84.54,84.68,84.51,84.68,21800.0,73.3883,73.5099,73.3623,73.5099,21800.0
2014-04-03 15:30:00,84.68,84.75,84.65,84.74,17800.0,73.5099,73.5706,73.4838,73.5619,17800.0
2014-04-03 15:40:00,84.73,84.91,84.69,84.89,48000.0,73.5533,73.7095,73.5185,73.6922,48000.0
2014-04-03 15:50:00,84.89,85.02,84.88,84.89,154300.0,73.6922,73.805,73.6835,73.6922,154300.0
2014-04-04 09:30:00,85.16,85.25,84.73,84.88,27300.0,73.9265,74.0047,73.5533,73.6835,27300.0
2014-04-04 09:40:00,84.81,85.11,84.77,85.0,20600.0,73.6227,73.8831,73.588,73.7876,20600.0
2014-04-04 09:50:00,84.99,85.08,84.87,85.06,55400.0,73.779,73.8571,73.6748,73.8397,55400.0
2014-04-04 10:00:00,85.06,85.52,85.02,85.42,32700.0,73.8397,74.239,73.805,74.1522,32700.0
2014-04-04 10:10:00,85.44,85.55,85.3,85.39,31100.0,74.1696,74.2651,74.0481,74.1262,31100.0
2014-04-04 10:20:00,85.34,85.48,85.31,85.48,9900.0,74.0828,74.2043,74.0567,74.2043,9900.0
2014-04-04 10:30:00,85.5,85.55,85.27,85.34,17000.0,74.2217,74.2651,74.022,74.0828,17000.0
2014-04-04 10:40:00,85.34,85.49,85.29,85.36,12900.0,74.0828,74.213,74.0394,74.1002,12900.0
2014-04-04 10:50:00,85.4,85.52,85.33,85.38,35500.0,74.1349,74.239,74.0741,74.1175,35500.0
2014-04-04 11:00:00,85.34,85.35,84.76,84.76,46900.0,74.0828,74.0915,73.5793,73.5793,46900.0
2014-04-04 11:10:00,84.8,84.91,84.65,84.69,15900.0,73.614,73.7095,73.4838,73.5185,15900.0
2014-04-04 11:20:00,84.68,84.71,84.49,84.63,16500.0,73.5099,73.5359,73.3449,73.4664,16500.0
2014-04-04 11:30:00,84.64,84.78,84.61,84.63,19800.0,73.4751,73.5967,73.4491,73.4664,19800.0
2014-04-04 11:40:00,84.65,84.65,84.33,84.39,8700.0,73.4838,73.4838,73.206,73.2581,8700.0
2014-04-04 11:50:00,84.39,84.49,84.3,84.41,5300.0,73.2581,73.3449,73.18,73.2755,5300.0
2014-04-04 12:00:00,84.38,84.39,84.04,84.19,12800.0,73.2494,73.2581,72.9543,73.0845,12800.0
2014-04-04 12:10:00,84.13,84.4,84.1,84.3,18000.0,73.0324,73.2668,73.0064,73.18,18000.0
2014-04-04 12:20:00,84.28,84.46,84.26,84.27,21400.0,73.1626,73.3189,73.1453,73.1539,21400.0
2014-04-04 12:30:00,84.26,84.43,84.13,84.2,12400.0,73.1453,73.2928,73.0324,73.0932,12400.0
2014-04-04 12:40:00,84.19,84.19,83.89,84.02,16800.0,73.0845,73.0845,72.8241,72.9369,16800.0
2014-04-04 12:50:00,83.99,84.0,83.61,83.8,37400.0,72.9109,72.9196,72.581,72.7459,37400.0
2014-04-04 13:00:00,83.77,83.94,83.69,83.72,24500.0,72.7199,72.8675,72.6504,72.6765,24500.0
2014-04-04 13:10:00,83.74,83.8,83.67,83.79,14400.0,72.6938,72.7459,72.6331,72.7373,14400.0
2014-04-04 13:20:00,83.8,83.85,83.73,83.81,19100.0,72.7459,72.7893,72.6852,72.7546,19100.0
2014-04-04 13:30:00,83.81,83.99,83.77,83.96,30100.0,72.7546,72.9109,72.7199,72.8848,30100.0
2014-04-04 13:40:00,83.97,84.06,83.94,83.97,23300.0,72.8935,72.9716,72.8675,72.8935,23300.0
2014-04-04 13:50:00,83.96,84.1,83.9,84.04,34600.0,72.8848,73.0064,72.8327,72.9543,34600.0
2014-04-04 14:00:00,84.04,84.11,83.79,83.8,28200.0,72.9543,73.015,72.7373,72.7459,28200.0
2014-04-04 14:10:00,83.8,84.1,83.79,84.06,23100.0,72.7459,73.0064,72.7373,72.9716,23100.0
2014-04-04 14:20:00,84.06,84.17,84.0,84.03,49900.0,72.9716,73.0671,72.9196,72.9456,49900.0
2014-04-04 14:30:00,84.02,84.14,83.95,84.06,34300.0,72.9369,73.0411,72.8761,72.9716,34300.0
2014-04-04 14:40:00,84.05,84.24,84.03,84.2,54400.0,72.963,73.1279,72.9456,73.0932,54400.0
2014-04-04 14:50:00,84.21,84.24,84.1,84.2,33900.0,73.1018,73.1279,73.0064,73.0932,33900.0
2014-04-04 15:00:00,84.19,84.28,84.12,84.23,47400.0,73.0845,73.1626,73.0237,73.1192,47400.0
2014-04-04 15:10:00,84.24,84.49,84.2,84.43,78300.0,73.1279,73.3449,73.0932,73.2928,78300.0
2014-04-04 15:20:00,84.43,84.78,84.41,84.75,48000.0,73.2928,73.5967,73.2755,73.5706,48000.0
2014-04-04 15:30:00,84.72,84.79,84.28,84.3,67100.0,73.5446,73.6053,73.1626,73.18,67100.0
2014-04-04 15:40:00,84.3,84.33,84.1,84.24,38700.0,73.18,73.206,73.0064,73.1279,38700.0
2014-04-04 15:50:00,84.22,84.42,84.18,84.34,97100.0,73.1105,73.2841,73.0758,73.2147,97100.0
2014-04-07 09:30:00,84.0,84.09,83.36,83.36,68700.0,72.9196,72.9977,72.364,72.364,68700.0
2014-04-07 09:40:00,83.48,83.71,83.45,83.64,18900.0,72.4681,72.6678,72.4421,72.607,18900.0
2014-04-07 09:50:00,83.62,83.77,83.56,83.76,30800.0,72.5897,72.7199,72.5376,72.7112,30800.0
2014-04-07 10:00:00,83.73,83.94,83.66,83.75,22100.0,72.6852,72.8675,72.6244,72.7025,22100.0
2014-04-07 10:10:00,83.74,83.79,83.44,83.53,36800.0,72.6938,72.7373,72.4334,72.5115,36800.0
2014-04-07 10:20:00,83.52,83.57,83.29,83.37,11000.0,72.5029,72.5463,72.3032,72.3727,11000.0
2014-04-07 10:30:00,83.35,83.41,83.09,83.09,23900.0,72.3553,72.4074,72.1296,72.1296,23900.0
2014-04-07 10:40:00,83.12,83.15,82.88,82.89,27400.0,72.1556,72.1817,71.9473,71.956,27400.0
2014-04-07 10:50:00,82.89,82.93,82.75,82.93,34300.0,71.956,71.9907,71.8344,71.9907,34300.0
2014-04-07 11:00:00,82.95,83.41,82.84,83.32,27700.0,72.0081,72.4074,71.9126,72.3292,27700.0
2014-04-07 11:10:00,83.36,83.47,83.21,83.37,23700.0,72.364,72.4595,72.2338,72.3727,23700.0
2014-04-07 11:20:00,83.36,83.39,83.07,83.1,23800.0,72.364,72.39,72.1122,72.1383,23800.0
2014-04-07 11:30:00,83.08,83.14,83.03,83.09,13400.0,72.1209,72.173,72.0775,72.1296,13400.0
2014-04-07 11:40:00,83.12,83.12,83.0,83.01,12100.0,72.1556,72.1556,72.0515,72.0601,12100.0
2014-04-07 11:50:00,83.0,83.04,82.87,82.91,19800.0,72.0515,72.0862,71.9386,71.9733,19800.0
2014-04-07 12:00:00,82.92,83.02,82.79,82.8,30000.0,71.982,72.0688,71.8692,71.8778,30000.0
2014-04-07 12:10:00,82.8,82.81,82.66,82.66,20200.0,71.8778,71.8865,71.7563,71.7563,20200.0
2014-04-07 12:20:00,82.67,82.83,82.66,82.74,15700.0,71.765,71.9039,71.7563,71.8258,15700.0
2014-04-07 12:30:00,82.72,82.84,82.72,82.8,35900.0,71.8084,71.9126,71.8084,71.8778,35900.0
2014-04-07 12:40:00,82.8,82.83,82.73,82.73,11200.0,71.8778,71.9039,71.8171,71.8171,11200.0
2014-04-07 12:50:00,82.73,82.84,82.72,82.74,11800.0,71.8171,71.9126,71.8084,71.8258,11800.0
2014-04-07 13:00:00,82.75,82.76,82.51,82.51,23800.0,71.8344,71.8431,71.6261,71.6261,23800.0
2014-04-07 13:10:00,82.53,82.56,82.24,82.26,32800.0,71.6435,71.6695,71.3917,71.4091,32800.0
2014-04-07 13:20:00,82.28,82.35,82.03,82.04,81800.0,71.4264,71.4872,71.2094,71.2181,81800.0
2014-04-07 13:30:00,82.05,82.1,81.94,81.96,32100.0,71.2268,71.2702,71.1313,71.1486,32100.0
2014-04-07 13:40:00,81.94,81.98,81.89,81.92,21600.0,71.1313,71.166,71.0879,71.1139,21600.0
2014-04-07 13:50:00,81.94,81.94,81.69,81.73,32100.0,71.1313,71.1313,70.9143,70.949,32100.0
2014-04-07 14:00:00,81.73,81.84,81.73,81.8,26000.0,70.949,71.0445,70.949,71.0098,26000.0
2014-04-07 14:10:00,81.79,81.79,81.46,81.46,48700.0,71.0011,71.0011,70.7146,70.7146,48700.0
2014-04-07 14:20:00,81.46,81.46,81.33,81.36,70400.0,70.7146,70.7146,70.6018,70.6278,70400.0
2014-04-07 14:30:00,81.37,81.37,81.21,81.27,65000.0,70.6365,70.6365,70.4976,70.5497,65000.0
2014-04-07 14:40:00,81.26,81.28,81.19,81.25,59800.0,70.541,70.5583,70.4802,70.5323,59800.0
2014-04-07 14:50:00,81.25,81.45,81.22,81.42,67400.0,70.5323,70.7059,70.5063,70.6799,67400.0
2014-04-07 15:00:00,81.42,81.42,81.25,81.3,54200.0,70.6799,70.6799,70.5323,70.5757,54200.0
2014-04-07 15:10:00,81.3,81.37,81.24,81.33,89800.0,70.5757,70.6365,70.5236,70.6018,89800.0
2014-04-07 15:20:00,81.32,81.37,81.26,81.3,82400.0,70.5931,70.6365,70.541,70.5757,82400.0
2014-04-07 15:30:00,81.31,81.32,81.16,81.16,78700.0,70.5844,70.5931,70.4542,70.4542,78700.0
2014-04-07 15:40:00,81.17,81.19,80.91,80.92,131200.0,70.4629,70.4802,70.2372,70.2458,131200.0
2014-04-07 15:50:00,80.93,80.93,80.71,80.8,315900.0,70.2545,70.2545,70.0635,70.1417,315900.0
2014-04-08 09:30:00,81.13,81.7,81.01,81.54,81600.0,70.4281,70.9229,70.324,70.784,81600.0
2014-04-08 09:40:00,81.54,81.85,81.44,81.45,73700.0,70.784,71.0532,70.6972,70.7059,73700.0
2014-04-08 09:50:00,81.45,81.45,81.09,81.2,38800.0,70.7059,70.7059,70.3934,70.4889,38800.0
2014-04-08 10:00:00,81.19,81.33,80.92,80.98,41900.0,70.4802,70.6018,70.2458,70.2979,41900.0
2014-04-08 10:10:00,80.99,81.01,80.61,80.8,53100.0,70.3066,70.324,69.9767,70.1417,53100.0
2014-04-08 10:20:00,80.85,80.91,80.7,80.7,50000.0,70.1851,70.2372,70.0549,70.0549,50000.0
2014-04-08 10:30:00,80.7,81.01,80.66,80.99,56200.0,70.0549,70.324,70.0201,70.3066,56200.0
2014-04-08 10:40:00,81.0,81.02,80.83,80.88,48800.0,70.3153,70.3326,70.1677,70.2111,48800.0
2014-04-08 10:50:00,80.86,81.03,80.84,80.9,34500.0,70.1937,70.3413,70.1764,70.2285,34500.0
2014-04-08 11:00:00,80.89,80.98,80.8,80.9,43400.0,70.2198,70.2979,70.1417,70.2285,43400.0
2014-04-08 11:10:00,80.92,81.12,80.87,81.03,70900.0,70.2458,70.4195,70.2024,70.3413,70900.0
2014-04-08 11:20:00,81.03,81.11,81.01,81.05,43100.0,70.3413,70.4108,70.324,70.3587,43100.0
2014-04-08 11:30:00,81.05,81.1,80.95,81.06,70200.0,70.3587,70.4021,70.2719,70.3674,70200.0
2014-04-08 11:40:00,81.04,81.04,80.85,80.98,34200.0,70.35,70.35,70.1851,70.2979,34200.0
2014-04-08 11:50:00,80.99,81.07,80.97,81.04,50300.0,70.3066,70.376,70.2892,70.35,50300.0
2014-04-08 12:00:00,81.04,81.14,80.93,81.06,39000.0,70.35,70.4368,70.2545,70.3674,39000.0
2014-04-08 12:10:00,81.06,81.13,80.97,81.05,40800.0,70.3674,70.4281,70.2892,70.3587,40800.0
2014-04-08 12:20:00,81.1,81.11,80.97,81.02,36300.0,70.4021,70.4108,70.2892,70.3326,36300.0
2014-04-08 12:30:00,81.0,81.1,80.93,81.05,57700.0,70.3153,70.4021,70.2545,70.3587,57700.0
2014-04-08 12:40:00,81.03,81.06,80.97,81.04,64300.0,70.3413,70.3674,70.2892,70.35,64300.0
2014-04-08 12:50:00,81.04,81.06,80.96,81.0,40000.0,70.35,70.3674,70.2806,70.3153,40000.0
2014-04-08 13:00:00,81.0,81.03,80.96,80.99,22000.0,70.3153,70.3413,70.2806,70.3066,22000.0
2014-04-08 13:10:00,81.0,81.01,80.88,80.9,39600.0,70.3153,70.324,70.2111,70.2285,39600.0
2014-04-08 13:20:00,80.89,80.98,80.84,80.84,50800.0,70.2198,70.2979,70.1764,70.1764,50800.0
2014-04-08 13:30:00,80.84,80.92,80.84,80.89,31900.0,70.1764,70.2458,70.1764,70.2198,31900.0
2014-04-08 13:40:00,80.88,80.91,80.7,80.71,39300.0,70.2111,70.2372,70.0549,70.0635,39300.0
2014-04-08 13:50:00,80.74,81.15,80.7,81.15,65500.0,70.0896,70.4455,70.0549,70.4455,65500.0
2014-04-08 14:00:00,81.14,81.17,81.03,81.05,46700.0,70.4368,70.4629,70.3413,70.3587,46700.0
2014-04-08 14:10:00,81.04,81.15,80.87,81.01,46800.0,70.35,70.4455,70.2024,70.324,46800.0
2014-04-08 14:20:00,81.02,81.11,80.97,81.04,42400.0,70.3326,70.4108,70.2892,70.35,42400.0
2014-04-08 14:30:00,81.04,81.37,81.01,81.31,103100.0,70.35,70.6365,70.324,70.5844,103100.0
2014-04-08 14:40:00,81.3,81.36,81.14,81.27,43200.0,70.5757,70.6278,70.4368,70.5497,43200.0
2014-04-08 14:50:00,81.25,81.47,81.24,81.34,43500.0,70.5323,70.7233,70.5236,70.6104,43500.0
2014-04-08 15:00:00,81.34,81.44,81.31,81.35,69100.0,70.6104,70.6972,70.5844,70.6191,69100.0
2014-04-08 15:10:00,81.34,81.39,81.23,81.37,61800.0,70.6104,70.6538,70.5149,70.6365,61800.0
2014-04-08 15:20:00,81.38,81.4,81.3,81.35,47400.0,70.6452,70.6625,70.5757,70.6191,47400.0
2014-04-08 15:30:00,81.35,81.4,81.32,81.32,87700.0,70.6191,70.6625,70.5931,70.5931,87700.0
2014-04-08 15:40:00,81.32,81.54,81.32,81.51,132200.0,70.5931,70.784,70.5931,70.758,132200.0
2014-04-08 15:50:00,81.51,81.63,81.48,81.48,368000.0,70.758,70.8622,70.732,70.732,368000.0
2014-04-09 09:30:00,85.0,85.4,83.01,83.02,458600.0,73.7876,74.1349,72.0601,72.0688,458600.0
2014-04-09 09:40:00,83.07,83.39,82.25,82.37,271100.0,72.1122,72.39,71.4004,71.5046,271100.0
2014-04-09 09:50:00,82.34,82.9,81.84,82.24,168600.0,71.4785,71.9647,71.0445,71.3917,168600.0
2014-04-09 10:00:00,82.33,82.57,82.11,82.37,124600.0,71.4698,71.6782,71.2789,71.5046,124600.0
2014-04-09 10:10:00,82.34,82.45,81.95,82.28,94900.0,71.4785,71.574,71.14,71.4264,94900.0
2014-04-09 10:20:00,82.32,82.32,81.71,81.92,59600.0,71.4612,71.4612,70.9316,71.1139,59600.0
2014-04-09 10:30:00,81.94,82.48,81.61,82.11,250100.0,71.1313,71.6001,70.8448,71.2789,250100.0
2014-04-09 10:40:00,82.14,82.26,80.75,81.0,152600.0,71.3049,71.4091,70.0983,70.3153,152600.0
2014-04-09 10:50:00,80.98,80.98,77.66,79.36,674500.0,70.2979,70.2979,67.4159,68.8916,674500.0
2014-04-09 11:00:00,79.43,80.09,77.97,78.4,497800.0,68.9524,69.5253,67.685,68.0582,497800.0
2014-04-09 11:10:00,78.44,80.02,77.88,79.87,393800.0,68.093,69.4646,67.6068,69.3343,393800.0
2014-04-09 11:20:00,79.91,80.16,79.5,80.0,140500.0,69.3691,69.5861,69.0131,69.4472,140500.0
2014-04-09 11:30:00,79.97,80.39,79.73,80.3,107900.0,69.4211,69.7857,69.2128,69.7076,107900.0
2014-04-09 11:40:00,80.35,80.35,79.29,79.54,116400.0,69.751,69.751,68.8308,69.0479,116400.0
2014-04-09 11:50:00,79.5,79.61,79.04,79.34,63600.0,69.0131,69.1086,68.6138,68.8743,63600.0
2014-04-09 12:00:00,79.36,79.48,78.66,78.91,62900.0,68.8916,68.9958,68.284,68.501,62900.0
2014-04-09 12:10:00,78.92,79.3,78.87,79.08,58000.0,68.5097,68.8395,68.4662,68.6485,58000.0
2014-04-09 12:20:00,79.07,79.9,78.94,79.84,59200.0,68.6399,69.3604,68.527,69.3083,59200.0
2014-04-09 12:30:00,79.79,79.95,79.4,79.63,51800.0,69.2649,69.4038,68.9263,69.126,51800.0
2014-04-09 12:40:00,79.62,79.74,79.5,79.61,32900.0,69.1173,69.2215,69.0131,69.1086,32900.0
2014-04-09 12:50:00,79.64,79.99,79.43,79.77,53700.0,69.1347,69.4385,68.9524,69.2475,53700.0
2014-04-09 13:00:00,79.77,80.22,79.76,79.93,59500.0,69.2475,69.6382,69.2388,69.3864,59500.0
2014-04-09 13:10:00,79.92,79.92,79.6,79.63,35700.0,69.3777,69.3777,69.1,69.126,35700.0
2014-04-09 13:20:00,79.63,79.63,79.31,79.34,33800.0,69.126,69.126,68.8482,68.8743,33800.0
2014-04-09 13:30:00,79.33,79.34,78.72,78.95,77700.0,68.8656,68.8743,68.336,68.5357,77700.0
2014-04-09 13:40:00,78.97,79.16,78.69,78.92,74500.0,68.5531,68.718,68.31,68.5097,74500.0
2014-04-09 13:50:00,78.92,79.32,78.36,78.59,71900.0,68.5097,68.8569,68.0235,68.2232,71900.0
2014-04-09 14:00:00,78.61,78.91,78.23,78.56,104900.0,68.2405,68.501,67.9107,68.1971,104900.0
2014-04-09 14:10:00,78.56,78.79,78.2,78.33,93800.0,68.1971,68.3968,67.8846,67.9975,93800.0
2014-04-09 14:20:00,78.36,78.6,78.22,78.26,61900.0,68.0235,68.2319,67.902,67.9367,61900.0
2014-04-09 14:30:00,78.27,78.76,78.18,78.68,95900.0,67.9454,68.3708,67.8673,68.3013,95900.0
2014-04-09 14:40:00,78.69,79.33,78.67,79.17,73400.0,68.31,68.8656,68.2926,68.7267,73400.0
2014-04-09 14:50:00,79.07,79.3,78.88,79.23,85800.0,68.6399,68.8395,68.4749,68.7788,85800.0
2014-04-09 15:00:00,79.24,80.31,79.12,80.28,172900.0,68.7874,69.7163,68.6833,69.6903,172900.0
2014-04-09 15:10:00,80.26,80.35,79.88,80.17,173500.0,69.6729,69.751,69.343,69.5948,173500.0
2014-04-09 15:20:00,80.15,80.32,80.03,80.12,117300.0,69.5774,69.725,69.4732,69.5514,117300.0
2014-04-09 15:30:00,80.12,80.86,80.02,80.84,150400.0,69.5514,70.1937,69.4646,70.1764,150400.0
2014-04-09 15:40:00,80.82,80.99,80.59,80.82,225400.0,70.159,70.3066,69.9594,70.159,225400.0
2014-04-09 15:50:00,80.82,80.94,80.52,80.62,385000.0,70.159,70.2632,69.8986,69.9854,385000.0
2014-04-10 09:30:00,80.78,81.06,80.55,80.9,38600.0,70.1243,70.3674,69.9246,70.2285,38600.0
2014-04-10 09:40:00,80.95,81.7,80.9,81.66,63000.0,70.2719,70.9229,70.2285,70.8882,63000.0
2014-04-10 09:50:00,81.66,81.67,81.43,81.51,35400.0,70.8882,70.8969,70.6886,70.758,35400.0
2014-04-10 10:00:00,81.59,81.85,81.42,81.72,58400.0,70.8275,71.0532,70.6799,70.9403,58400.0
2014-04-10 10:10:00,81.76,81.96,81.57,81.6,61100.0,70.975,71.1486,70.8101,70.8361,61100.0
2014-04-10 10:20:00,81.66,81.99,81.61,81.94,58600.0,70.8882,71.1747,70.8448,71.1313,58600.0
2014-04-10 10:30:00,81.93,81.98,81.73,81.89,74900.0,71.1226,71.166,70.949,71.0879,74900.0
2014-04-10 10:40:00,81.89,81.93,81.73,81.81,53100.0,71.0879,71.1226,70.949,71.0184,53100.0
2014-04-10 10:50:00,81.8,81.91,81.43,81.73,103700.0,71.0098,71.1052,70.6886,70.949,103700.0
2014-04-10 11:00:00,81.73,81.81,81.18,81.29,57900.0,70.949,71.0184,70.4715,70.567,57900.0
2014-04-10 11:10:00,81.3,81.67,81.3,81.33,21700.0,70.5757,70.8969,70.5757,70.6018,21700.0
2014-04-10 11:20:00,81.36,81.37,81.11,81.28,28800.0,70.6278,70.6365,70.4108,70.5583,28800.0
2014-04-10 11:30:00,81.24,81.42,81.23,81.33,11700.0,70.5236,70.6799,70.5149,70.6018,11700.0
2014-04-10 11:40:00,81.32,81.42,81.18,81.18,17700.0,70.5931,70.6799,70.4715,70.4715,17700.0
2014-04-10 11:50:00,81.17,81.2,80.82,80.82,21300.0,70.4629,70.4889,70.159,70.159,21300.0
2014-04-10 12:00:00,80.81,80.91,80.28,80.59,48100.0,70.1503,70.2372,69.6903,69.9594,48100.0
2014-04-10 12:10:00,80.55,80.81,80.35,80.73,38800.0,69.9246,70.1503,69.751,70.0809,38800.0
2014-04-10 12:20:00,80.74,80.92,80.72,80.91,34400.0,70.0896,70.2458,70.0722,70.2372,34400.0
2014-04-10 12:30:00,80.91,81.16,80.89,81.0,33800.0,70.2372,70.4542,70.2198,70.3153,33800.0
2014-04-10 12:40:00,80.98,81.05,80.97,80.98,24300.0,70.2979,70.3587,70.2892,70.2979,24300.0
2014-04-10 12:50:00,80.98,81.06,80.96,80.97,42700.0,70.2979,70.3674,70.2806,70.2892,42700.0
2014-04-10 13:00:00,80.97,81.03,80.94,81.0,35600.0,70.2892,70.3413,70.2632,70.3153,35600.0
2014-04-10 13:10:00,81.0,81.01,80.53,80.53,38300.0,70.3153,70.324,69.9073,69.9073,38300.0
2014-04-10 13:20:00,80.53,80.53,80.17,80.33,19900.0,69.9073,69.9073,69.5948,69.7337,19900.0
2014-04-10 13:30:00,80.33,80.34,80.12,80.13,15000.0,69.7337,69.7423,69.5514,69.56,15000.0
2014-04-10 13:40:00,80.12,80.26,80.03,80.17,23400.0,69.5514,69.6729,69.4732,69.5948,23400.0
2014-04-10 13:50:00,80.17,80.17,79.98,80.04,20900.0,69.5948,69.5948,69.4298,69.4819,20900.0
2014-04-10 14:00:00,80.05,80.35,80.05,80.26,26800.0,69.4906,69.751,69.4906,69.6729,26800.0
2014-04-10 14:10:00,80.26,80.3,80.13,80.2,16000.0,69.6729,69.7076,69.56,69.6208,16000.0
2014-04-10 14:20:00,80.22,80.23,80.01,80.04,20700.0,69.6382,69.6469,69.4559,69.4819,20700.0
2014-04-10 14:30:00,80.01,80.16,80.0,80.16,52900.0,69.4559,69.5861,69.4472,69.5861,52900.0
2014-04-10 14:40:00,80.16,80.16,79.94,80.01,54800.0,69.5861,69.5861,69.3951,69.4559,54800.0
2014-04-10 14:50:00,80.02,80.09,79.75,79.75,41300.0,69.4646,69.5253,69.2302,69.2302,41300.0
2014-04-10 15:00:00,79.75,79.79,79.36,79.36,64100.0,69.2302,69.2649,68.8916,68.8916,64100.0
2014-04-10 15:10:00,79.34,79.87,79.31,79.87,67700.0,68.8743,69.3343,68.8482,69.3343,67700.0
2014-04-10 15:20:00,79.86,79.86,79.6,79.61,44800.0,69.3257,69.3257,69.1,69.1086,44800.0
2014-04-10 15:30:00,79.58,80.16,79.53,80.1,77700.0,69.0826,69.5861,69.0392,69.534,77700.0
2014-04-10 15:40:00,80.11,80.36,79.92,80.29,112100.0,69.5427,69.7597,69.3777,69.6989,112100.0
2014-04-10 15:50:00,80.31,80.33,80.1,80.1,212600.0,69.7163,69.7337,69.534,69.534,212600.0
2014-04-11 09:30:00,79.7,79.93,79.36,79.69,90300.0,69.1868,69.3864,68.8916,69.1781,90300.0
2014-04-11 09:40:00,79.72,79.82,79.2,79.82,79700.0,69.2041,69.2909,68.7527,69.2909,79700.0
2014-04-11 09:50:00,79.67,79.83,79.33,79.47,137400.0,69.1607,69.2996,68.8656,68.9871,137400.0
2014-04-11 10:00:00,79.47,79.75,79.39,79.49,79000.0,68.9871,69.2302,68.9177,69.0045,79000.0
2014-04-11 10:10:00,79.5,79.54,79.06,79.11,53600.0,69.0131,69.0479,68.6312,68.6746,53600.0
2014-04-11 10:20:00,79.12,79.17,78.83,78.84,40800.0,68.6833,68.7267,68.4315,68.4402,40800.0
2014-04-11 10:30:00,78.84,78.94,78.75,78.75,36200.0,68.4402,68.527,68.3621,68.3621,36200.0
2014-04-11 10:40:00,78.78,78.81,78.62,78.69,26200.0,68.3881,68.4142,68.2492,68.31,26200.0
2014-04-11 10:50:00,78.68,79.12,78.68,78.98,57300.0,68.3013,68.6833,68.3013,68.5617,57300.0
2014-04-11 11:00:00,79.0,79.13,78.91,79.04,71500.0,68.5791,68.692,68.501,68.6138,71500.0
2014-04-11 11:10:00,79.03,79.18,78.91,79.12,60300.0,68.6051,68.7354,68.501,68.6833,60300.0
2014-04-11 11:20:00,79.12,79.17,79.0,79.06,51700.0,68.6833,68.7267,68.5791,68.6312,51700.0
2014-04-11 11:30:00,79.07,79.11,78.9,78.95,52400.0,68.6399,68.6746,68.4923,68.5357,52400.0
2014-04-11 11:40:00,78.95,78.95,78.54,78.55,45300.0,68.5357,68.5357,68.1798,68.1885,45300.0
2014-04-11 11:50:00,78.54,78.54,78.2,78.27,99400.0,68.1798,68.1798,67.8846,67.9454,99400.0
2014-04-11 12:00:00,78.27,78.33,77.98,78.02,100500.0,67.9454,67.9975,67.6936,67.7284,100500.0
2014-04-11 12:10:00,78.02,78.32,78.01,78.22,53700.0,67.7284,67.9888,67.7197,67.902,53700.0
2014-04-11 12:20:00,78.2,78.27,78.11,78.24,74500.0,67.8846,67.9454,67.8065,67.9194,74500.0
2014-04-11 12:30:00,78.23,78.34,78.18,78.29,23300.0,67.9107,68.0062,67.8673,67.9628,23300.0
2014-04-11 12:40:00,78.29,78.37,78.23,78.23,32400.0,67.9628,68.0322,67.9107,67.9107,32400.0
2014-04-11 12:50:00,78.25,78.28,78.2,78.27,104200.0,67.928,67.9541,67.8846,67.9454,104200.0
2014-04-11 13:00:00,78.26,78.29,78.12,78.14,35100.0,67.9367,67.9628,67.8152,67.8325,35100.0
2014-04-11 13:10:00,78.16,78.36,78.05,78.05,30700.0,67.8499,68.0235,67.7544,67.7544,30700.0
2014-04-11 13:20:00,78.05,78.05,77.8,77.87,52200.0,67.7544,67.7544,67.5374,67.5982,52200.0
2014-04-11 13:30:00,77.88,77.89,77.78,77.8,40800.0,67.6068,67.6155,67.52,67.5374,40800.0
2014-04-11 13:40:00,77.81,78.02,77.76,77.76,50200.0,67.5461,67.7284,67.5027,67.5027,50200.0
2014-04-11 13:50:00,77.76,77.76,77.56,77.64,92800.0,67.5027,67.5027,67.3291,67.3985,92800.0
2014-04-11 14:00:00,77.63,78.02,77.63,78.0,86900.0,67.3898,67.7284,67.3898,67.711,86900.0
2014-04-11 14:10:00,77.98,78.02,77.81,77.84,53900.0,67.6936,67.7284,67.5461,67.5721,53900.0
2014-04-11 14:20:00,77.81,77.82,77.6,77.7,97000.0,67.5461,67.5548,67.3638,67.4506,97000.0
2014-04-11 14:30:00,77.72,77.89,77.68,77.85,37600.0,67.4679,67.6155,67.4332,67.5808,37600.0
2014-04-11 14:40:00,77.85,77.95,77.81,77.85,57300.0,67.5808,67.6676,67.5461,67.5808,57300.0
2014-04-11 14:50:00,77.84,78.2,77.84,78.0,64300.0,67.5721,67.8846,67.5721,67.711,64300.0
2014-04-11 15:00:00,78.01,78.04,77.92,77.99,87300.0,67.7197,67.7457,67.6416,67.7023,87300.0
2014-04-11 15:10:00,77.98,77.98,77.82,77.83,51000.0,67.6936,67.6936,67.5548,67.5634,51000.0
2014-04-11 15:20:00,77.82,78.04,77.82,78.04,54200.0,67.5548,67.7457,67.5548,67.7457,54200.0
2014-04-11 15:30:00,78.03,78.2,77.98,78.19,88300.0,67.7371,67.8846,67.6936,67.8759,88300.0
2014-04-11 15:40:00,78.18,78.19,78.0,78.03,160400.0,67.8673,67.8759,67.711,67.7371,160400.0
2014-04-11 15:50:00,78.03,78.1,77.96,78.04,208200.0,67.7371,67.7978,67.6763,67.7457,208200.0
2014-04-14 09:30:00,78.9,78.9,78.11,78.37,36700.0,68.4923,68.4923,67.8065,68.0322,36700.0
2014-04-14 09:40:00,78.36,78.48,78.0,78.13,30700.0,68.0235,68.1277,67.711,67.8239,30700.0
2014-04-14 09:50:00,78.13,78.42,78.06,78.2,33300.0,67.8239,68.0756,67.7631,67.8846,33300.0
2014-04-14 10:00:00,78.21,78.33,78.08,78.23,15300.0,67.8933,67.9975,67.7805,67.9107,15300.0
2014-04-14 10:10:00,78.19,78.21,78.03,78.11,22200.0,67.8759,67.8933,67.7371,67.8065,22200.0
2014-04-14 10:20:00,78.11,78.11,77.85,77.9,30200.0,67.8065,67.8065,67.5808,67.6242,30200.0
2014-04-14 10:30:00,77.9,78.23,77.78,78.11,38900.0,67.6242,67.9107,67.52,67.8065,38900.0
2014-04-14 10:40:00,78.16,78.32,78.15,78.32,14300.0,67.8499,67.9888,67.8412,67.9888,14300.0
2014-04-14 10:50:00,78.3,78.55,78.24,78.54,22700.0,67.9714,68.1885,67.9194,68.1798,22700.0
2014-04-14 11:00:00,78.55,78.72,78.4,78.4,36500.0,68.1885,68.336,68.0582,68.0582,36500.0
2014-04-14 11:10:00,78.41,78.44,78.29,78.35,19700.0,68.0669,68.093,67.9628,68.0148,19700.0
2014-04-14 11:20:00,78.34,78.6,78.3,78.54,27200.0,68.0062,68.2319,67.9714,68.1798,27200.0
2014-04-14 11:30:00,78.55,78.64,78.5,78.56,10200.0,68.1885,68.2666,68.1451,68.1971,10200.0
2014-04-14 11:40:00,78.57,78.57,78.43,78.47,24100.0,68.2058,68.2058,68.0843,68.119,24100.0
2014-04-14 11:50:00,78.5,78.52,78.37,78.37,9900.0,68.1451,68.1624,68.0322,68.0322,9900.0
2014-04-14 12:00:00,78.39,78.45,78.34,78.44,21700.0,68.0496,68.1017,68.0062,68.093,21700.0
2014-04-14 12:10:00,78.44,78.66,78.44,78.66,11900.0,68.093,68.284,68.093,68.284,11900.0
2014-04-14 12:20:00,78.62,78.63,78.55,78.59,8700.0,68.2492,68.2579,68.1885,68.2232,8700.0
2014-04-14 12:30:00,78.6,78.82,78.55,78.78,14900.0,68.2319,68.4228,68.1885,68.3881,14900.0
2014-04-14 12:40:00,78.78,78.81,78.66,78.75,14400.0,68.3881,68.4142,68.284,68.3621,14400.0
2014-04-14 12:50:00,78.76,78.8,78.67,78.73,7100.0,68.3708,68.4055,68.2926,68.3447,7100.0
2014-04-14 13:00:00,78.73,78.82,78.66,78.78,16200.0,68.3447,68.4228,68.284,68.3881,16200.0
2014-04-14 13:10:00,78.77,78.87,78.72,78.75,17300.0,68.3794,68.4662,68.336,68.3621,17300.0
2014-04-14 13:20:00,78.73,78.77,78.64,78.64,57600.0,68.3447,68.3794,68.2666,68.2666,57600.0
2014-04-14 13:30:00,78.63,78.66,78.47,78.49,17500.0,68.2579,68.284,68.119,68.1364,17500.0
2014-04-14 13:40:00,78.5,78.5,78.27,78.27,16200.0,68.1451,68.1451,67.9454,67.9454,16200.0
2014-04-14 13:50:00,78.26,78.33,78.1,78.15,22200.0,67.9367,67.9975,67.7978,67.8412,22200.0
2014-04-14 14:00:00,78.11,78.24,78.07,78.19,16700.0,67.8065,67.9194,67.7718,67.8759,16700.0
2014-04-14 14:10:00,78.2,78.25,77.92,77.93,28600.0,67.8846,67.928,67.6416,67.6502,28600.0
2014-04-14 14:20:00,77.94,77.94,77.64,77.66,30600.0,67.6589,67.6589,67.3985,67.4159,30600.0
2014-04-14 14:30:00,77.66,77.72,77.6,77.65,25900.0,67.4159,67.4679,67.3638,67.4072,25900.0
2014-04-14 14:40:00,77.65,77.71,77.56,77.7,32100.0,67.4072,67.4593,67.3291,67.4506,32100.0
2014-04-14 14:50:00,77.7,77.77,77.64,77.7,21500.0,67.4506,67.5114,67.3985,67.4506,21500.0
2014-04-14 15:00:00,77.69,77.71,77.35,77.35,43800.0,67.4419,67.4593,67.1468,67.1468,43800.0
2014-04-14 15:10:00,77.36,77.39,77.1,77.17,63900.0,67.1554,67.1815,66.9297,66.9905,63900.0
2014-04-14 15:20:00,77.17,77.5,77.12,77.5,54700.0,66.9905,67.277,66.9471,67.277,54700.0
2014-04-14 15:30:00,77.48,77.59,77.43,77.59,83200.0,67.2596,67.3551,67.2162,67.3551,83200.0
2014-04-14 15:40:00,77.57,77.86,77.52,77.82,87400.0,67.3377,67.5895,67.2943,67.5548,87400.0
2014-04-14 15:50:00,77.82,78.03,77.8,78.0,164600.0,67.5548,67.7371,67.5374,67.711,164600.0
2014-04-15 09:30:00,78.05,78.05,77.5,77.87,21500.0,67.7544,67.7544,67.277,67.5982,21500.0
2014-04-15 09:40:00,77.92,78.15,77.84,77.9,17400.0,67.6416,67.8412,67.5721,67.6242,17400.0
2014-04-15 09:50:00,77.91,77.92,77.7,77.78,6800.0,67.6329,67.6416,67.4506,67.52,6800.0
2014-04-15 10:00:00,77.81,77.86,77.48,77.54,30000.0,67.5461,67.5895,67.2596,67.3117,30000.0
2014-04-15 10:10:00,77.54,77.59,77.18,77.18,31200.0,67.3117,67.3551,66.9992,66.9992,31200.0
2014-04-15 10:20:00,77.18,77.3,77.1,77.11,24300.0,66.9992,67.1033,66.9297,66.9384,24300.0
2014-04-15 10:30:00,77.13,77.65,77.11,77.61,57600.0,66.9558,67.4072,66.9384,67.3725,57600.0
2014-04-15 10:40:00,77.65,77.76,77.48,77.49,18100.0,67.4072,67.5027,67.2596,67.2683,18100.0
2014-04-15 10:50:00,77.49,77.6,77.21,77.29,21200.0,67.2683,67.3638,67.0252,67.0947,21200.0
2014-04-15 11:00:00,77.28,77.42,77.05,77.1,55100.0,67.086,67.2075,66.8863,66.9297,55100.0
2014-04-15 11:10:00,77.07,77.17,76.9,77.0,92800.0,66.9037,66.9905,66.7561,66.8429,92800.0
2014-04-15 11:20:00,77.0,77.16,76.83,76.94,21500.0,66.8429,66.9818,66.6953,66.7908,21500.0
2014-04-15 11:30:00,76.97,77.12,76.88,76.88,21500.0,66.8169,66.9471,66.7388,66.7388,21500.0
2014-04-15 11:40:00,76.86,76.9,76.5,76.54,29400.0,66.7214,66.7561,66.4089,66.4436,29400.0
2014-04-15 11:50:00,76.5,76.53,76.26,76.43,67600.0,66.4089,66.4349,66.2005,66.3481,67600.0
2014-04-15 12:00:00,76.43,76.51,76.33,76.41,47300.0,66.3481,66.4176,66.2613,66.3307,47300.0
2014-04-15 12:10:00,76.41,76.58,76.39,76.5,22200.0,66.3307,66.4783,66.3134,66.4089,22200.0
2014-04-15 12:20:00,76.49,76.58,76.37,76.58,41000.0,66.4002,66.4783,66.296,66.4783,41000.0
2014-04-15 12:30:00,76.57,76.68,76.5,76.61,20700.0,66.4696,66.5651,66.4089,66.5044,20700.0
2014-04-15 12:40:00,76.61,76.72,76.59,76.6,26400.0,66.5044,66.5999,66.487,66.4957,26400.0
2014-04-15 12:50:00,76.59,76.7,76.51,76.55,34100.0,66.487,66.5825,66.4176,66.4523,34100.0
2014-04-15 13:00:00,76.55,76.69,76.47,76.5,40700.0,66.4523,66.5738,66.3828,66.4089,40700.0
2014-04-15 13:10:00,76.51,76.54,76.4,76.52,57100.0,66.4176,66.4436,66.3221,66.4262,57100.0
2014-04-15 13:20:00,76.51,76.52,76.37,76.48,25200.0,66.4176,66.4262,66.296,66.3915,25200.0
2014-04-15 13:30:00,76.48,76.94,76.47,76.91,29300.0,66.3915,66.7908,66.3828,66.7648,29300.0
2014-04-15 13:40:00,76.93,77.1,76.91,77.05,28100.0,66.7822,66.9297,66.7648,66.8863,28100.0
2014-04-15 13:50:00,77.08,77.24,77.0,77.24,23800.0,66.9124,67.0513,66.8429,67.0513,23800.0
2014-04-15 14:00:00,77.23,77.43,77.22,77.24,19800.0,67.0426,67.2162,67.0339,67.0513,19800.0
2014-04-15 14:10:00,77.25,77.31,77.12,77.16,19100.0,67.0599,67.112,66.9471,66.9818,19100.0
2014-04-15 14:20:00,77.18,77.34,77.12,77.29,22000.0,66.9992,67.1381,66.9471,67.0947,22000.0
2014-04-15 14:30:00,77.28,77.62,77.28,77.61,28400.0,67.086,67.3811,67.086,67.3725,28400.0
2014-04-15 14:40:00,77.62,77.73,77.51,77.58,24700.0,67.3811,67.4766,67.2856,67.3464,24700.0
2014-04-15 14:50:00,77.6,77.65,77.52,77.56,20500.0,67.3638,67.4072,67.2943,67.3291,20500.0
2014-04-15 15:00:00,77.58,77.63,77.52,77.57,60200.0,67.3464,67.3898,67.2943,67.3377,60200.0
2014-04-15 15:10:00,77.58,77.89,77.58,77.84,29200.0,67.3464,67.6155,67.3464,67.5721,29200.0
2014-04-15 15:20:00,77.84,77.86,77.61,77.74,29100.0,67.5721,67.5895,67.3725,67.4853,29100.0
2014-04-15 15:30:00,77.74,77.79,77.65,77.73,59300.0,67.4853,67.5287,67.4072,67.4766,59300.0
2014-04-15 15:40:00,77.73,77.93,77.73,77.93,67200.0,67.4766,67.6502,67.4766,67.6502,67200.0
2014-04-15 15:50:00,77.93,77.99,77.88,77.97,131000.0,67.6502,67.7023,67.6068,67.685,131000.0
2014-04-16 09:30:00,78.47,78.7,78.26,78.62,25200.0,68.119,68.3187,67.9367,68.2492,25200.0
2014-04-16 09:40:00,78.61,78.71,78.27,78.33,17200.0,68.2405,68.3274,67.9454,67.9975,17200.0
2014-04-16 09:50:00,78.25,78.47,78.22,78.41,26400.0,67.928,68.119,67.902,68.0669,26400.0
2014-04-16 10:00:00,78.44,78.62,78.37,78.56,34900.0,68.093,68.2492,68.0322,68.1971,34900.0
2014-04-16 10:10:00,78.56,78.83,78.56,78.83,10800.0,68.1971,68.4315,68.1971,68.4315,10800.0
2014-04-16 10:20:00,78.84,79.18,78.84,79.17,54500.0,68.4402,68.7354,68.4402,68.7267,54500.0
2014-04-16 10:30:00,79.18,79.18,79.01,79.03,32300.0,68.7354,68.7354,68.5878,68.6051,32300.0
2014-04-16 10:40:00,79.02,79.08,78.93,79.04,28400.0,68.5965,68.6485,68.5183,68.6138,28400.0
2014-04-16 10:50:00,79.05,79.12,79.01,79.01,21100.0,68.6225,68.6833,68.5878,68.5878,21100.0
2014-04-16 11:00:00,79.01,79.03,78.86,78.88,26200.0,68.5878,68.6051,68.4576,68.4749,26200.0
2014-04-16 11:10:00,78.86,79.11,78.86,79.01,15400.0,68.4576,68.6746,68.4576,68.5878,15400.0
2014-04-16 11:20:00,79.03,79.03,78.81,78.94,23700.0,68.6051,68.6051,68.4142,68.527,23700.0
2014-04-16 11:30:00,78.93,79.07,78.93,78.94,10000.0,68.5183,68.6399,68.5183,68.527,10000.0
2014-04-16 11:40:00,78.94,78.98,78.87,78.93,7700.0,68.527,68.5617,68.4662,68.5183,7700.0
2014-04-16 11:50:00,78.92,79.18,78.92,79.14,22800.0,68.5097,68.7354,68.5097,68.7006,22800.0
2014-04-16 12:00:00,79.14,79.42,79.12,79.36,59900.0,68.7006,68.9437,68.6833,68.8916,59900.0
2014-04-16 12:10:00,79.4,79.45,79.32,79.41,19200.0,68.9263,68.9697,68.8569,68.935,19200.0
2014-04-16 12:20:00,79.43,79.44,79.21,79.21,28700.0,68.9524,68.9611,68.7614,68.7614,28700.0
2014-04-16 12:30:00,79.24,79.27,79.08,79.1,27100.0,68.7874,68.8135,68.6485,68.6659,27100.0
2014-04-16 12:40:00,79.11,79.29,79.11,79.19,22200.0,68.6746,68.8308,68.6746,68.744,22200.0
2014-04-16 12:50:00,79.21,79.25,79.13,79.15,37100.0,68.7614,68.7961,68.692,68.7093,37100.0
2014-04-16 13:00:00,79.15,79.25,79.12,79.2,35700.0,68.7093,68.7961,68.6833,68.7527,35700.0
2014-04-16 13:10:00,79.23,79.37,79.19,79.24,33800.0,68.7788,68.9003,68.744,68.7874,33800.0
2014-04-16 13:20:00,79.22,79.35,79.22,79.35,26900.0,68.7701,68.8829,68.7701,68.8829,26900.0
2014-04-16 13:30:00,79.36,79.4,79.19,79.37,40500.0,68.8916,68.9263,68.744,68.9003,40500.0
2014-04-16 13:40:00,79.37,79.61,79.34,79.48,29600.0,68.9003,69.1086,68.8743,68.9958,29600.0
2014-04-16 13:50:00,79.48,79.53,79.26,79.51,35100.0,68.9958,69.0392,68.8048,69.0218,35100.0
2014-04-16 14:00:00,79.51,79.52,79.29,79.31,25400.0,69.0218,69.0305,68.8308,68.8482,25400.0
2014-04-16 14:10:00,79.3,79.5,79.28,79.5,34500.0,68.8395,69.0131,68.8222,69.0131,34500.0
2014-04-16 14:20:00,79.5,79.65,79.47,79.56,37100.0,69.0131,69.1434,68.9871,69.0652,37100.0
2014-04-16 14:30:00,79.56,79.65,79.44,79.47,32100.0,69.0652,69.1434,68.9611,68.9871,32100.0
2014-04-16 14:40:00,79.47,79.56,79.43,79.56,28000.0,68.9871,69.0652,68.9524,69.0652,28000.0
2014-04-16 14:50:00,79.56,79.62,79.53,79.58,27900.0,69.0652,69.1173,69.0392,69.0826,27900.0
2014-04-16 15:00:00,79.58,79.6,79.54,79.55,40300.0,69.0826,69.1,69.0479,69.0566,40300.0
2014-04-16 15:10:00,79.56,79.62,79.54,79.57,33000.0,69.0652,69.1173,69.0479,69.0739,33000.0
2014-04-16 15:20:00,79.56,79.63,79.55,79.63,36100.0,69.0652,69.126,69.0566,69.126,36100.0
2014-04-16 15:30:00,79.63,79.64,79.54,79.59,39300.0,69.126,69.1347,69.0479,69.0913,39300.0
2014-04-16 15:40:00,79.59,79.73,79.56,79.72,59600.0,69.0913,69.2128,69.0652,69.2041,59600.0
2014-04-16 15:50:00,79.72,79.76,79.66,79.74,117900.0,69.2041,69.2388,69.152,69.2215,117900.0
2014-04-17 09:30:00,79.43,79.67,78.93,78.93,76100.0,68.9524,69.1607,68.5183,68.5183,76100.0
2014-04-17 09:40:00,78.99,79.01,78.71,78.85,39800.0,68.5704,68.5878,68.3274,68.4489,39800.0
2014-04-17 09:50:00,78.85,79.23,78.83,79.23,17600.0,68.4489,68.7788,68.4315,68.7788,17600.0
2014-04-17 10:00:00,79.34,79.54,79.15,79.51,24500.0,68.8743,69.0479,68.7093,69.0218,24500.0
2014-04-17 10:10:00,79.51,79.79,79.51,79.63,34700.0,69.0218,69.2649,69.0218,69.126,34700.0
2014-04-17 10:20:00,79.65,80.29,79.63,80.18,106900.0,69.1434,69.6989,69.126,69.6034,106900.0
2014-04-17 10:30:00,80.21,80.24,80.01,80.04,46400.0,69.6295,69.6555,69.4559,69.4819,46400.0
2014-04-17 10:40:00,80.04,80.23,79.86,79.87,36800.0,69.4819,69.6469,69.3257,69.3343,36800.0
2014-04-17 10:50:00,79.85,80.03,79.83,79.95,30000.0,69.317,69.4732,69.2996,69.4038,30000.0
2014-04-17 11:00:00,79.95,80.04,79.84,80.01,17500.0,69.4038,69.4819,69.3083,69.4559,17500.0
2014-04-17 11:10:00,80.03,80.15,79.99,80.12,16900.0,69.4732,69.5774,69.4385,69.5514,16900.0
2014-04-17 11:20:00,80.12,80.39,80.09,80.26,51700.0,69.5514,69.7857,69.5253,69.6729,51700.0
2014-04-17 11:30:00,80.24,80.26,80.12,80.17,32900.0,69.6555,69.6729,69.5514,69.5948,32900.0
2014-04-17 11:40:00,80.18,80.25,80.1,80.12,30100.0,69.6034,69.6642,69.534,69.5514,30100.0
2014-04-17 11:50:00,80.11,80.18,80.07,80.14,25500.0,69.5427,69.6034,69.508,69.5687,25500.0
2014-04-17 12:00:00,80.13,80.35,80.1,80.21,33000.0,69.56,69.751,69.534,69.6295,33000.0
2014-04-17 12:10:00,80.21,80.4,80.11,80.26,23100.0,69.6295,69.7944,69.5427,69.6729,23100.0
2014-04-17 12:20:00,80.27,80.41,80.26,80.37,25200.0,69.6816,69.8031,69.6729,69.7684,25200.0
2014-04-17 12:30:00,80.37,80.55,80.34,80.55,34900.0,69.7684,69.9246,69.7423,69.9246,34900.0
2014-04-17 12:40:00,80.55,80.65,80.42,80.48,21700.0,69.9246,70.0114,69.8118,69.8639,21700.0
2014-04-17 12:50:00,80.5,80.64,80.44,80.45,30300.0,69.8812,70.0028,69.8292,69.8378,30300.0
2014-04-17 13:00:00,80.44,80.58,80.44,80.58,14700.0,69.8292,69.9507,69.8292,69.9507,14700.0
2014-04-17 13:10:00,80.6,80.7,80.56,80.62,28600.0,69.968,70.0549,69.9333,69.9854,28600.0
2014-04-17 13:20:00,80.61,80.61,80.5,80.51,15000.0,69.9767,69.9767,69.8812,69.8899,15000.0
2014-04-17 13:30:00,80.5,80.56,80.42,80.54,26100.0,69.8812,69.9333,69.8118,69.916,26100.0
2014-04-17 13:40:00,80.54,80.74,80.54,80.57,18500.0,69.916,70.0896,69.916,69.942,18500.0
2014-04-17 13:50:00,80.58,80.7,80.5,80.6,28700.0,69.9507,70.0549,69.8812,69.968,28700.0
2014-04-17 14:00:00,80.61,80.75,80.6,80.69,22200.0,69.9767,70.0983,69.968,70.0462,22200.0
2014-04-17 14:10:00,80.69,80.74,80.52,80.74,43400.0,70.0462,70.0896,69.8986,70.0896,43400.0
2014-04-17 14:20:00,80.75,80.88,80.75,80.78,42500.0,70.0983,70.2111,70.0983,70.1243,42500.0
2014-04-17 14:30:00,80.77,80.8,80.63,80.78,30200.0,70.1156,70.1417,69.9941,70.1243,30200.0
2014-04-17 14:40:00,80.78,80.88,80.78,80.83,35700.0,70.1243,70.2111,70.1243,70.1677,35700.0
2014-04-17 14:50:00,80.83,80.91,80.8,80.87,57900.0,70.1677,70.2372,70.1417,70.2024,57900.0
2014-04-17 15:00:00,80.87,80.91,80.79,80.91,57500.0,70.2024,70.2372,70.133,70.2372,57500.0
2014-04-17 15:10:00,80.9,80.91,80.82,80.9,43400.0,70.2285,70.2372,70.159,70.2285,43400.0
2014-04-17 15:20:00,80.9,81.0,80.88,80.93,56200.0,70.2285,70.3153,70.2111,70.2545,56200.0
2014-04-17 15:30:00,80.94,80.95,80.81,80.86,51100.0,70.2632,70.2719,70.1503,70.1937,51100.0
2014-04-17 15:40:00,80.86,80.86,80.75,80.81,79200.0,70.1937,70.1937,70.0983,70.1503,79200.0
2014-04-17 15:50:00,80.82,80.92,80.75,80.79,136300.0,70.159,70.2458,70.0983,70.133,136300.0
2014-04-21 09:30:00,79.86,80.63,79.7,80.29,45500.0,69.3257,69.9941,69.1868,69.6989,45500.0
2014-04-21 09:40:00,80.15,80.2,79.99,80.14,10100.0,69.5774,69.6208,69.4385,69.5687,10100.0
2014-04-21 09:50:00,80.01,80.11,79.88,79.88,14000.0,69.4559,69.5427,69.343,69.343,14000.0
2014-04-21 10:00:00,79.97,80.06,79.9,80.05,19500.0,69.4211,69.4993,69.3604,69.4906,19500.0
2014-04-21 10:10:00,80.09,80.18,80.01,80.12,13800.0,69.5253,69.6034,69.4559,69.5514,13800.0
2014-04-21 10:20:00,80.12,80.23,80.09,80.17,7800.0,69.5514,69.6469,69.5253,69.5948,7800.0
2014-04-21 10:30:00,80.15,80.29,80.15,80.26,7800.0,69.5774,69.6989,69.5774,69.6729,7800.0
2014-04-21 10:40:00,80.26,80.3,80.18,80.3,8700.0,69.6729,69.7076,69.6034,69.7076,8700.0
2014-04-21 10:50:00,80.3,80.3,80.15,80.15,9700.0,69.7076,69.7076,69.5774,69.5774,9700.0
2014-04-21 11:00:00,80.15,80.2,80.09,80.14,14900.0,69.5774,69.6208,69.5253,69.5687,14900.0
2014-04-21 11:10:00,80.15,80.47,80.13,80.39,13300.0,69.5774,69.8552,69.56,69.7857,13300.0
2014-04-21 11:20:00,80.39,80.5,80.32,80.49,145300.0,69.7857,69.8812,69.725,69.8726,145300.0
2014-04-21 11:30:00,80.48,80.5,80.33,80.34,19500.0,69.8639,69.8812,69.7337,69.7423,19500.0
2014-04-21 11:40:00,80.34,80.59,80.33,80.53,12200.0,69.7423,69.9594,69.7337,69.9073,12200.0
2014-04-21 11:50:00,80.55,80.78,80.55,80.78,17000.0,69.9246,70.1243,69.9246,70.1243,17000.0
2014-04-21 12:00:00,80.73,80.99,80.73,80.85,35900.0,70.0809,70.3066,70.0809,70.1851,35900.0
2014-04-21 12:10:00,80.87,81.07,80.81,80.95,53100.0,70.2024,70.376,70.1503,70.2719,53100.0
2014-04-21 12:20:00,80.95,81.01,80.8,80.85,54900.0,70.2719,70.324,70.1417,70.1851,54900.0
2014-04-21 12:30:00,80.85,80.9,80.58,80.77,51200.0,70.1851,70.2285,69.9507,70.1156,51200.0
2014-04-21 12:40:00,80.76,80.89,80.71,80.72,15300.0,70.1069,70.2198,70.0635,70.0722,15300.0
2014-04-21 12:50:00,80.73,80.97,80.7,80.77,14000.0,70.0809,70.2892,70.0549,70.1156,14000.0
2014-04-21 13:00:00,80.76,80.95,80.73,80.9,12600.0,70.1069,70.2719,70.0809,70.2285,12600.0
2014-04-21 13:10:00,80.9,80.98,80.84,80.98,10100.0,70.2285,70.2979,70.1764,70.2979,10100.0
2014-04-21 13:20:00,81.0,81.01,80.86,80.86,12800.0,70.3153,70.324,70.1937,70.1937,12800.0
2014-04-21 13:30:00,80.86,80.92,80.71,80.81,16800.0,70.1937,70.2458,70.0635,70.1503,16800.0
2014-04-21 13:40:00,80.81,80.94,80.72,80.72,12300.0,70.1503,70.2632,70.0722,70.0722,12300.0
2014-04-21 13:50:00,80.74,80.85,80.73,80.85,16800.0,70.0896,70.1851,70.0809,70.1851,16800.0
2014-04-21 14:00:00,80.87,80.89,80.77,80.89,20400.0,70.2024,70.2198,70.1156,70.2198,20400.0
2014-04-21 14:10:00,80.89,80.97,80.83,80.97,19100.0,70.2198,70.2892,70.1677,70.2892,19100.0
2014-04-21 14:20:00,81.0,81.0,80.91,80.96,19200.0,70.3153,70.3153,70.2372,70.2806,19200.0
2014-04-21 14:30:00,80.94,81.01,80.93,81.0,12500.0,70.2632,70.324,70.2545,70.3153,12500.0
2014-04-21 14:40:00,80.98,81.02,80.91,80.96,15800.0,70.2979,70.3326,70.2372,70.2806,15800.0
2014-04-21 14:50:00,80.97,81.02,80.93,80.93,20900.0,70.2892,70.3326,70.2545,70.2545,20900.0
2014-04-21 15:00:00,80.94,81.02,80.9,80.9,27900.0,70.2632,70.3326,70.2285,70.2285,27900.0
2014-04-21 15:10:00,80.9,80.94,80.86,80.89,28000.0,70.2285,70.2632,70.1937,70.2198,28000.0
2014-04-21 15:20:00,80.89,81.0,80.89,80.95,27900.0,70.2198,70.3153,70.2198,70.2719,27900.0
2014-04-21 15:30:00,80.94,80.98,80.86,80.98,56600.0,70.2632,70.2979,70.1937,70.2979,56600.0
2014-04-21 15:40:00,80.98,81.04,80.98,81.0,61600.0,70.2979,70.35,70.2979,70.3153,61600.0
2014-04-21 15:50:00,81.0,81.07,80.96,81.02,100600.0,70.3153,70.376,70.2806,70.3326,100600.0
2014-04-22 09:30:00,80.96,81.0,80.61,80.76,72000.0,70.2806,70.3153,69.9767,70.1069,72000.0
2014-04-22 09:40:00,80.74,81.26,80.74,81.25,89500.0,70.0896,70.541,70.0896,70.5323,89500.0
2014-04-22 09:50:00,81.3,81.57,81.27,81.44,19800.0,70.5757,70.8101,70.5497,70.6972,19800.0
2014-04-22 10:00:00,81.45,81.48,81.2,81.2,9300.0,70.7059,70.732,70.4889,70.4889,9300.0
2014-04-22 10:10:00,81.18,81.2,80.79,80.97,50400.0,70.4715,70.4889,70.133,70.2892,50400.0
2014-04-22 10:20:00,81.01,81.01,80.86,80.89,38300.0,70.324,70.324,70.1937,70.2198,38300.0
2014-04-22 10:30:00,80.89,80.92,80.62,80.78,114100.0,70.2198,70.2458,69.9854,70.1243,114100.0
2014-04-22 10:40:00,80.82,80.82,80.65,80.66,12700.0,70.159,70.159,70.0114,70.0201,12700.0
2014-04-22 10:50:00,80.64,80.73,80.63,80.69,18400.0,70.0028,70.0809,69.9941,70.0462,18400.0
2014-04-22 11:00:00,80.71,80.73,80.61,80.63,13600.0,70.0635,70.0809,69.9767,69.9941,13600.0
2014-04-22 11:10:00,80.62,80.62,80.56,80.59,10900.0,69.9854,69.9854,69.9333,69.9594,10900.0
2014-04-22 11:20:00,80.58,80.61,80.47,80.5,13400.0,69.9507,69.9767,69.8552,69.8812,13400.0
2014-04-22 11:30:00,80.52,80.58,80.52,80.53,13300.0,69.8986,69.9507,69.8986,69.9073,13300.0
2014-04-22 11:40:00,80.52,80.52,80.29,80.35,16800.0,69.8986,69.8986,69.6989,69.751,16800.0
2014-04-22 11:50:00,80.37,80.39,80.15,80.2,29500.0,69.7684,69.7857,69.5774,69.6208,29500.0
2014-04-22 12:00:00,80.23,80.36,80.22,80.35,11200.0,69.6469,69.7597,69.6382,69.751,11200.0
2014-04-22 12:10:00,80.37,80.51,80.33,80.5,14400.0,69.7684,69.8899,69.7337,69.8812,14400.0
2014-04-22 12:20:00,80.49,80.61,80.47,80.59,14900.0,69.8726,69.9767,69.8552,69.9594,14900.0
2014-04-22 12:30:00,80.61,80.66,80.5,80.51,9800.0,69.9767,70.0201,69.8812,69.8899,9800.0
2014-04-22 12:40:00,80.5,80.61,80.5,80.57,9000.0,69.8812,69.9767,69.8812,69.942,9000.0
2014-04-22 12:50:00,80.59,80.66,80.58,80.65,18400.0,69.9594,70.0201,69.9507,70.0114,18400.0
2014-04-22 13:00:00,80.62,80.7,80.6,80.66,20200.0,69.9854,70.0549,69.968,70.0201,20200.0
2014-04-22 13:10:00,80.67,80.7,80.63,80.7,23200.0,70.0288,70.0549,69.9941,70.0549,23200.0
2014-04-22 13:20:00,80.69,80.9,80.68,80.86,22800.0,70.0462,70.2285,70.0375,70.1937,22800.0
2014-04-22 13:30:00,80.86,80.88,80.78,80.87,5500.0,70.1937,70.2111,70.1243,70.2024,5500.0
2014-04-22 13:40:00,80.88,80.89,80.78,80.82,6700.0,70.2111,70.2198,70.1243,70.159,6700.0
2014-04-22 13:50:00,80.84,80.91,80.84,80.9,9400.0,70.1764,70.2372,70.1764,70.2285,9400.0
2014-04-22 14:00:00,80.9,80.98,80.86,80.98,21900.0,70.2285,70.2979,70.1937,70.2979,21900.0
2014-04-22 14:10:00,80.98,80.98,80.91,80.96,8200.0,70.2979,70.2979,70.2372,70.2806,8200.0
2014-04-22 14:20:00,80.95,81.02,80.91,80.92,37800.0,70.2719,70.3326,70.2372,70.2458,37800.0
2014-04-22 14:30:00,80.91,81.0,80.9,80.99,8700.0,70.2372,70.3153,70.2285,70.3066,8700.0
2014-04-22 14:40:00,80.97,80.98,80.94,80.95,8300.0,70.2892,70.2979,70.2632,70.2719,8300.0
2014-04-22 14:50:00,80.95,81.06,80.95,81.02,12800.0,70.2719,70.3674,70.2719,70.3326,12800.0
2014-04-22 15:00:00,81.02,81.02,80.92,80.94,10100.0,70.3326,70.3326,70.2458,70.2632,10100.0
2014-04-22 15:10:00,80.91,80.93,80.86,80.9,17000.0,70.2372,70.2545,70.1937,70.2285,17000.0
2014-04-22 15:20:00,80.91,81.15,80.9,81.09,35300.0,70.2372,70.4455,70.2285,70.3934,35300.0
2014-04-22 15:30:00,81.08,81.12,81.04,81.07,37300.0,70.3847,70.4195,70.35,70.376,37300.0
2014-04-22 15:40:00,81.06,81.08,80.97,80.99,57100.0,70.3674,70.3847,70.2892,70.3066,57100.0
2014-04-22 15:50:00,81.0,81.04,80.87,80.88,117700.0,70.3153,70.35,70.2024,70.2111,117700.0
2014-04-23 09:30:00,80.86,80.9,80.61,80.73,12900.0,70.1937,70.2285,69.9767,70.0809,12900.0
2014-04-23 09:40:00,80.59,80.88,80.48,80.88,25400.0,69.9594,70.2111,69.8639,70.2111,25400.0
2014-04-23 09:50:00,80.85,80.99,80.8,80.98,4000.0,70.1851,70.3066,70.1417,70.2979,4000.0
2014-04-23 10:00:00,80.93,80.99,80.71,80.86,15700.0,70.2545,70.3066,70.0635,70.1937,15700.0
2014-04-23 10:10:00,80.86,80.95,80.82,80.92,5200.0,70.1937,70.2719,70.159,70.2458,5200.0
2014-04-23 10:20:00,80.91,81.07,80.9,81.07,3600.0,70.2372,70.376,70.2285,70.376,3600.0
2014-04-23 10:30:00,81.07,81.07,80.87,80.95,11800.0,70.376,70.376,70.2024,70.2719,11800.0
2014-04-23 10:40:00,80.95,81.06,80.95,80.99,9300.0,70.2719,70.3674,70.2719,70.3066,9300.0
2014-04-23 10:50:00,81.0,81.03,80.94,81.02,17300.0,70.3153,70.3413,70.2632,70.3326,17300.0
2014-04-23 11:00:00,81.02,81.08,81.02,81.03,5500.0,70.3326,70.3847,70.3326,70.3413,5500.0
2014-04-23 11:10:00,81.01,81.01,80.88,80.97,5900.0,70.324,70.324,70.2111,70.2892,5900.0
2014-04-23 11:20:00,81.0,81.01,80.9,80.9,7800.0,70.3153,70.324,70.2285,70.2285,7800.0
2014-04-23 11:30:00,80.89,81.03,80.89,81.02,8500.0,70.2198,70.3413,70.2198,70.3326,8500.0
2014-04-23 11:40:00,81.04,81.05,80.94,80.97,6100.0,70.35,70.3587,70.2632,70.2892,6100.0
2014-04-23 11:50:00,80.95,80.99,80.87,80.97,8200.0,70.2719,70.3066,70.2024,70.2892,8200.0
2014-04-23 12:00:00,80.98,80.98,80.81,80.81,4400.0,70.2979,70.2979,70.1503,70.1503,4400.0
2014-04-23 12:10:00,80.81,80.83,80.75,80.76,3700.0,70.1503,70.1677,70.0983,70.1069,3700.0
2014-04-23 12:20:00,80.76,80.77,80.66,80.72,6200.0,70.1069,70.1156,70.0201,70.0722,6200.0
2014-04-23 12:30:00,80.7,80.75,80.69,80.72,5300.0,70.0549,70.0983,70.0462,70.0722,5300.0
2014-04-23 12:40:00,80.73,80.74,80.7,80.7,6200.0,70.0809,70.0896,70.0549,70.0549,6200.0
2014-04-23 12:50:00,80.69,80.76,80.69,80.76,5500.0,70.0462,70.1069,70.0462,70.1069,5500.0
2014-04-23 13:00:00,80.74,80.77,80.72,80.73,13000.0,70.0896,70.1156,70.0722,70.0809,13000.0
2014-04-23 13:10:00,80.73,80.83,80.72,80.82,37700.0,70.0809,70.1677,70.0722,70.159,37700.0
2014-04-23 13:20:00,80.84,80.84,80.77,80.8,8800.0,70.1764,70.1764,70.1156,70.1417,8800.0
2014-04-23 13:30:00,80.79,80.82,80.77,80.8,9000.0,70.133,70.159,70.1156,70.1417,9000.0
2014-04-23 13:40:00,80.8,80.87,80.8,80.83,6000.0,70.1417,70.2024,70.1417,70.1677,6000.0
2014-04-23 13:50:00,80.83,80.87,80.8,80.81,5700.0,70.1677,70.2024,70.1417,70.1503,5700.0
2014-04-23 14:00:00,80.82,80.83,80.77,80.82,9700.0,70.159,70.1677,70.1156,70.159,9700.0
2014-04-23 14:10:00,80.82,80.82,80.7,80.8,12600.0,70.159,70.159,70.0549,70.1417,12600.0
2014-04-23 14:20:00,80.79,80.79,80.72,80.78,7200.0,70.133,70.133,70.0722,70.1243,7200.0
2014-04-23 14:30:00,80.76,80.8,80.66,80.66,8400.0,70.1069,70.1417,70.0201,70.0201,8400.0
2014-04-23 14:40:00,80.66,80.71,80.59,80.59,35300.0,70.0201,70.0635,69.9594,69.9594,35300.0
2014-04-23 14:50:00,80.57,80.66,80.53,80.65,13300.0,69.942,70.0201,69.9073,70.0114,13300.0
2014-04-23 15:00:00,80.66,80.67,80.56,80.67,10400.0,70.0201,70.0288,69.9333,70.0288,10400.0
2014-04-23 15:10:00,80.67,80.67,80.53,80.54,12300.0,70.0288,70.0288,69.9073,69.916,12300.0
2014-04-23 15:20:00,80.52,80.53,80.37,80.37,23700.0,69.8986,69.9073,69.7684,69.7684,23700.0
2014-04-23 15:30:00,80.36,80.42,80.33,80.34,37400.0,69.7597,69.8118,69.7337,69.7423,37400.0
2014-04-23 15:40:00,80.35,80.35,80.24,80.29,66100.0,69.751,69.751,69.6555,69.6989,66100.0
2014-04-23 15:50:00,80.3,80.32,80.23,80.26,104200.0,69.7076,69.725,69.6469,69.6729,104200.0
2014-04-24 09:30:00,80.53,80.61,79.99,80.18,38400.0,69.9073,69.9767,69.4385,69.6034,38400.0
2014-04-24 09:40:00,80.18,80.18,79.54,79.6,14100.0,69.6034,69.6034,69.0479,69.1,14100.0
2014-04-24 09:50:00,79.63,79.98,79.51,79.95,20400.0,69.126,69.4298,69.0218,69.4038,20400.0
2014-04-24 10:00:00,79.92,79.92,79.52,79.61,28200.0,69.3777,69.3777,69.0305,69.1086,28200.0
2014-04-24 10:10:00,79.61,79.71,79.56,79.66,12400.0,69.1086,69.1954,69.0652,69.152,12400.0
2014-04-24 10:20:00,79.66,79.72,79.54,79.63,13700.0,69.152,69.2041,69.0479,69.126,13700.0
2014-04-24 10:30:00,79.62,79.84,79.62,79.79,42600.0,69.1173,69.3083,69.1173,69.2649,42600.0
2014-04-24 10:40:00,79.83,79.96,79.81,79.83,14900.0,69.2996,69.4125,69.2823,69.2996,14900.0
2014-04-24 10:50:00,79.85,79.89,79.67,79.67,8700.0,69.317,69.3517,69.1607,69.1607,8700.0
2014-04-24 11:00:00,79.66,79.98,79.47,79.92,35700.0,69.152,69.4298,68.9871,69.3777,35700.0
2014-04-24 11:10:00,79.93,80.04,79.93,79.99,6800.0,69.3864,69.4819,69.3864,69.4385,6800.0
2014-04-24 11:20:00,80.03,80.18,80.03,80.15,4900.0,69.4732,69.6034,69.4732,69.5774,4900.0
2014-04-24 11:30:00,80.16,80.26,80.14,80.26,6100.0,69.5861,69.6729,69.5687,69.6729,6100.0
2014-04-24 11:40:00,80.22,80.27,80.21,80.23,3400.0,69.6382,69.6816,69.6295,69.6469,3400.0
2014-04-24 11:50:00,80.23,80.23,80.05,80.12,5500.0,69.6469,69.6469,69.4906,69.5514,5500.0
2014-04-24 12:00:00,80.12,80.16,80.06,80.06,7000.0,69.5514,69.5861,69.4993,69.4993,7000.0
2014-04-24 12:10:00,80.06,80.06,79.96,80.0,6500.0,69.4993,69.4993,69.4125,69.4472,6500.0
2014-04-24 12:20:00,80.0,80.05,79.99,80.01,4000.0,69.4472,69.4906,69.4385,69.4559,4000.0
2014-04-24 12:30:00,80.02,80.06,79.89,79.92,15700.0,69.4646,69.4993,69.3517,69.3777,15700.0
2014-04-24 12:40:00,79.91,79.93,79.85,79.9,9500.0,69.3691,69.3864,69.317,69.3604,9500.0
2014-04-24 12:50:00,79.9,79.92,79.8,79.9,19200.0,69.3604,69.3777,69.2736,69.3604,19200.0
2014-04-24 13:00:00,79.89,79.93,79.76,79.76,18600.0,69.3517,69.3864,69.2388,69.2388,18600.0
2014-04-24 13:10:00,79.79,79.8,79.69,79.69,7200.0,69.2649,69.2736,69.1781,69.1781,7200.0
2014-04-24 13:20:00,79.72,79.74,79.65,79.65,14800.0,69.2041,69.2215,69.1434,69.1434,14800.0
2014-04-24 13:30:00,79.65,79.65,79.36,79.4,28300.0,69.1434,69.1434,68.8916,68.9263,28300.0
2014-04-24 13:40:00,79.39,79.45,79.27,79.33,14800.0,68.9177,68.9697,68.8135,68.8656,14800.0
2014-04-24 13:50:00,79.33,79.43,79.26,79.27,9000.0,68.8656,68.9524,68.8048,68.8135,9000.0
2014-04-24 14:00:00,79.28,79.49,79.27,79.45,36700.0,68.8222,69.0045,68.8135,68.9697,36700.0
2014-04-24 14:10:00,79.44,79.59,79.35,79.53,17000.0,68.9611,69.0913,68.8829,69.0392,17000.0
2014-04-24 14:20:00,79.54,79.72,79.51,79.7,9100.0,69.0479,69.2041,69.0218,69.1868,9100.0
2014-04-24 14:30:00,79.71,79.88,79.68,79.84,14000.0,69.1954,69.343,69.1694,69.3083,14000.0
2014-04-24 14:40:00,79.84,79.86,79.7,79.77,11500.0,69.3083,69.3257,69.1868,69.2475,11500.0
2014-04-24 14:50:00,79.77,79.78,79.63,79.66,11600.0,69.2475,69.2562,69.126,69.152,11600.0
2014-04-24 15:00:00,79.69,79.73,79.63,79.67,25500.0,69.1781,69.2128,69.126,69.1607,25500.0
2014-04-24 15:10:00,79.67,79.68,79.54,79.55,13800.0,69.1607,69.1694,69.0479,69.0566,13800.0
2014-04-24 15:20:00,79.55,79.58,79.5,79.51,12200.0,69.0566,69.0826,69.0131,69.0218,12200.0
2014-04-24 15:30:00,79.5,79.61,79.46,79.49,24300.0,69.0131,69.1086,68.9784,69.0045,24300.0
2014-04-24 15:40:00,79.51,79.51,79.28,79.34,63100.0,69.0218,69.0218,68.8222,68.8743,63100.0
2014-04-24 15:50:00,79.36,79.53,79.28,79.48,173200.0,68.8916,69.0392,68.8222,68.9958,173200.0
2014-04-25 09:30:00,79.41,80.26,79.31,79.72,88300.0,68.935,69.6729,68.8482,69.2041,88300.0
2014-04-25 09:40:00,79.71,79.71,78.9,78.95,92200.0,69.1954,69.1954,68.4923,68.5357,92200.0
2014-04-25 09:50:00,79.03,79.63,78.97,79.45,133200.0,68.6051,69.126,68.5531,68.9697,133200.0
2014-04-25 10:00:00,79.45,79.6,79.3,79.56,32700.0,68.9697,69.1,68.8395,69.0652,32700.0
2014-04-25 10:10:00,79.56,79.82,79.55,79.74,45200.0,69.0652,69.2909,69.0566,69.2215,45200.0
2014-04-25 10:20:00,79.73,79.73,79.38,79.38,8100.0,69.2128,69.2128,68.909,68.909,8100.0
2014-04-25 10:30:00,79.36,79.46,79.14,79.3,108700.0,68.8916,68.9784,68.7006,68.8395,108700.0
2014-04-25 10:40:00,79.31,79.33,79.16,79.16,6800.0,68.8482,68.8656,68.718,68.718,6800.0
2014-04-25 10:50:00,79.15,79.15,78.88,78.9,13600.0,68.7093,68.7093,68.4749,68.4923,13600.0
2014-04-25 11:00:00,78.9,78.9,78.52,78.56,20200.0,68.4923,68.4923,68.1624,68.1971,20200.0
2014-04-25 11:10:00,78.55,78.7,78.53,78.67,19700.0,68.1885,68.3187,68.1711,68.2926,19700.0
2014-04-25 11:20:00,78.69,78.92,78.66,78.9,11400.0,68.31,68.5097,68.284,68.4923,11400.0
2014-04-25 11:30:00,78.92,78.99,78.77,78.83,15600.0,68.5097,68.5704,68.3794,68.4315,15600.0
2014-04-25 11:40:00,78.85,78.93,78.54,78.66,68200.0,68.4489,68.5183,68.1798,68.284,68200.0
2014-04-25 11:50:00,78.64,78.9,78.64,78.8,26100.0,68.2666,68.4923,68.2666,68.4055,26100.0
2014-04-25 12:00:00,78.79,78.81,78.72,78.81,25500.0,68.3968,68.4142,68.336,68.4142,25500.0
2014-04-25 12:10:00,78.84,78.84,78.71,78.71,9400.0,68.4402,68.4402,68.3274,68.3274,9400.0
2014-04-25 12:20:00,78.73,78.73,78.64,78.64,9500.0,68.3447,68.3447,68.2666,68.2666,9500.0
2014-04-25 12:30:00,78.64,78.67,78.59,78.61,9600.0,68.2666,68.2926,68.2232,68.2405,9600.0
2014-04-25 12:40:00,78.61,78.64,78.53,78.57,8500.0,68.2405,68.2666,68.1711,68.2058,8500.0
2014-04-25 12:50:00,78.56,78.58,78.53,78.57,9500.0,68.1971,68.2145,68.1711,68.2058,9500.0
2014-04-25 13:00:00,78.59,78.59,78.47,78.49,12400.0,68.2232,68.2232,68.119,68.1364,12400.0
2014-04-25 13:10:00,78.49,78.5,78.45,78.5,10200.0,68.1364,68.1451,68.1017,68.1451,10200.0
2014-04-25 13:20:00,78.5,78.68,78.5,78.64,5800.0,68.1451,68.3013,68.1451,68.2666,5800.0
2014-04-25 13:30:00,78.64,78.64,78.49,78.57,6700.0,68.2666,68.2666,68.1364,68.2058,6700.0
2014-04-25 13:40:00,78.59,78.74,78.58,78.69,5100.0,68.2232,68.3534,68.2145,68.31,5100.0
2014-04-25 13:50:00,78.68,78.77,78.67,78.74,9000.0,68.3013,68.3794,68.2926,68.3534,9000.0
2014-04-25 14:00:00,78.73,78.76,78.7,78.75,9500.0,68.3447,68.3708,68.3187,68.3621,9500.0
2014-04-25 14:10:00,78.75,78.75,78.69,78.69,10200.0,68.3621,68.3621,68.31,68.31,10200.0
2014-04-25 14:20:00,78.69,78.72,78.65,78.71,16100.0,68.31,68.336,68.2753,68.3274,16100.0
2014-04-25 14:30:00,78.71,78.88,78.68,78.88,12700.0,68.3274,68.4749,68.3013,68.4749,12700.0
2014-04-25 14:40:00,78.85,78.86,78.77,78.78,11400.0,68.4489,68.4576,68.3794,68.3881,11400.0
2014-04-25 14:50:00,78.8,78.89,78.77,78.83,9300.0,68.4055,68.4836,68.3794,68.4315,9300.0
2014-04-25 15:00:00,78.82,78.99,78.8,78.88,16800.0,68.4228,68.5704,68.4055,68.4749,16800.0
2014-04-25 15:10:00,78.89,78.96,78.83,78.92,17000.0,68.4836,68.5444,68.4315,68.5097,17000.0
2014-04-25 15:20:00,78.93,79.08,78.91,79.04,14600.0,68.5183,68.6485,68.501,68.6138,14600.0
2014-04-25 15:30:00,79.03,79.1,78.95,78.97,28400.0,68.6051,68.6659,68.5357,68.5531,28400.0
2014-04-25 15:40:00,78.96,79.06,78.92,79.03,24700.0,68.5444,68.6312,68.5097,68.6051,24700.0
2014-04-25 15:50:00,79.02,79.11,79.01,79.05,83500.0,68.5965,68.6746,68.5878,68.6225,83500.0
2014-04-28 09:30:00,79.33,79.97,79.26,79.91,28100.0,68.8656,69.4211,68.8048,69.3691,28100.0
2014-04-28 09:40:00,79.91,79.91,78.93,79.0,80200.0,69.3691,69.3691,68.5183,68.5791,80200.0
2014-04-28 09:50:00,78.93,79.35,78.83,79.35,42900.0,68.5183,68.8829,68.4315,68.8829,42900.0
2014-04-28 10:00:00,79.29,79.39,78.85,78.92,115700.0,68.8308,68.9177,68.4489,68.5097,115700.0
2014-04-28 10:10:00,78.9,79.55,78.86,79.52,145300.0,68.4923,69.0566,68.4576,69.0305,145300.0
2014-04-28 10:20:00,79.52,79.97,79.51,79.93,19100.0,69.0305,69.4211,69.0218,69.3864,19100.0
2014-04-28 10:30:00,79.97,80.1,79.7,79.72,7700.0,69.4211,69.534,69.1868,69.2041,7700.0
2014-04-28 10:40:00,79.7,79.84,79.59,79.6,17200.0,69.1868,69.3083,69.0913,69.1,17200.0
2014-04-28 10:50:00,79.65,79.74,79.55,79.66,7000.0,69.1434,69.2215,69.0566,69.152,7000.0
2014-04-28 11:00:00,79.66,79.81,79.64,79.65,7000.0,69.152,69.2823,69.1347,69.1434,7000.0
2014-04-28 11:10:00,79.66,79.7,79.46,79.58,14500.0,69.152,69.1868,68.9784,69.0826,14500.0
2014-04-28 11:20:00,79.57,79.57,79.28,79.34,16700.0,69.0739,69.0739,68.8222,68.8743,16700.0
2014-04-28 11:30:00,79.36,79.55,79.34,79.54,20200.0,68.8916,69.0566,68.8743,69.0479,20200.0
2014-04-28 11:40:00,79.54,79.63,79.5,79.52,10300.0,69.0479,69.126,69.0131,69.0305,10300.0
2014-04-28 11:50:00,79.59,79.59,79.31,79.32,7600.0,69.0913,69.0913,68.8482,68.8569,7600.0
2014-04-28 12:00:00,79.31,79.42,79.27,79.3,6800.0,68.8482,68.9437,68.8135,68.8395,6800.0
2014-04-28 12:10:00,79.35,79.47,79.35,79.37,9800.0,68.8829,68.9871,68.8829,68.9003,9800.0
2014-04-28 12:20:00,79.37,79.43,79.34,79.43,13400.0,68.9003,68.9524,68.8743,68.9524,13400.0
2014-04-28 12:30:00,79.43,79.47,79.37,79.37,12000.0,68.9524,68.9871,68.9003,68.9003,12000.0
2014-04-28 12:40:00,79.36,79.55,79.36,79.54,9600.0,68.8916,69.0566,68.8916,69.0479,9600.0
2014-04-28 12:50:00,79.53,79.55,79.44,79.55,8500.0,69.0392,69.0566,68.9611,69.0566,8500.0
2014-04-28 13:00:00,79.52,79.52,79.16,79.16,15200.0,69.0305,69.0305,68.718,68.718,15200.0
2014-04-28 13:10:00,79.17,79.23,78.97,79.0,8700.0,68.7267,68.7788,68.5531,68.5791,8700.0
2014-04-28 13:20:00,79.04,79.04,78.87,78.94,11300.0,68.6138,68.6138,68.4662,68.527,11300.0
2014-04-28 13:30:00,78.97,79.0,78.79,78.86,12000.0,68.5531,68.5791,68.3968,68.4576,12000.0
2014-04-28 13:40:00,78.86,79.03,78.86,79.03,13300.0,68.4576,68.6051,68.4576,68.6051,13300.0
2014-04-28 13:50:00,79.03,79.19,79.02,79.08,8200.0,68.6051,68.744,68.5965,68.6485,8200.0
2014-04-28 14:00:00,79.08,79.09,78.85,78.95,9900.0,68.6485,68.6572,68.4489,68.5357,9900.0
2014-04-28 14:10:00,78.99,79.2,78.96,79.2,5700.0,68.5704,68.7527,68.5444,68.7527,5700.0
2014-04-28 14:20:00,79.21,79.28,79.14,79.24,7700.0,68.7614,68.8222,68.7006,68.7874,7700.0
2014-04-28 14:30:00,79.26,79.33,79.15,79.23,5900.0,68.8048,68.8656,68.7093,68.7788,5900.0
2014-04-28 14:40:00,79.21,79.4,79.09,79.38,9000.0,68.7614,68.9263,68.6572,68.909,9000.0
2014-04-28 14:50:00,79.4,79.45,79.16,79.18,9500.0,68.9263,68.9697,68.718,68.7354,9500.0
2014-04-28 15:00:00,79.18,79.47,79.18,79.44,7400.0,68.7354,68.9871,68.7354,68.9611,7400.0
2014-04-28 15:10:00,79.41,79.68,79.41,79.65,27800.0,68.935,69.1694,68.935,69.1434,27800.0
2014-04-28 15:20:00,79.67,79.78,79.62,79.75,21200.0,69.1607,69.2562,69.1173,69.2302,21200.0
2014-04-28 15:30:00,79.75,79.84,79.66,79.67,35500.0,69.2302,69.3083,69.152,69.1607,35500.0
2014-04-28 15:40:00,79.67,79.8,79.62,79.62,44600.0,69.1607,69.2736,69.1173,69.1173,44600.0
2014-04-28 15:50:00,79.6,79.68,79.59,79.62,56200.0,69.1,69.1694,69.0913,69.1173,56200.0
2014-04-29 09:30:00,79.88,80.04,79.63,79.99,13700.0,69.343,69.4819,69.126,69.4385,13700.0
2014-04-29 09:40:00,79.92,80.53,79.91,80.44,41600.0,69.3777,69.9073,69.3691,69.8292,41600.0
2014-04-29 09:50:00,80.39,80.62,80.39,80.57,14300.0,69.7857,69.9854,69.7857,69.942,14300.0
2014-04-29 10:00:00,80.53,81.11,80.53,81.02,25100.0,69.9073,70.4108,69.9073,70.3326,25100.0
2014-04-29 10:10:00,81.01,81.01,80.6,80.66,36200.0,70.324,70.324,69.968,70.0201,36200.0
2014-04-29 10:20:00,80.67,80.83,80.42,80.42,86400.0,70.0288,70.1677,69.8118,69.8118,86400.0
2014-04-29 10:30:00,80.42,80.6,80.3,80.53,45900.0,69.8118,69.968,69.7076,69.9073,45900.0
2014-04-29 10:40:00,80.57,80.64,80.42,80.44,26100.0,69.942,70.0028,69.8118,69.8292,26100.0
2014-04-29 10:50:00,80.43,80.46,80.16,80.16,17100.0,69.8205,69.8465,69.5861,69.5861,17100.0
2014-04-29 11:00:00,80.16,80.22,80.0,80.04,15300.0,69.5861,69.6382,69.4472,69.4819,15300.0
2014-04-29 11:10:00,80.05,80.06,79.89,79.89,10200.0,69.4906,69.4993,69.3517,69.3517,10200.0
2014-04-29 11:20:00,79.91,80.04,79.86,80.04,18900.0,69.3691,69.4819,69.3257,69.4819,18900.0
2014-04-29 11:30:00,80.04,80.17,79.99,80.17,22700.0,69.4819,69.5948,69.4385,69.5948,22700.0
2014-04-29 11:40:00,80.14,80.27,80.1,80.26,13200.0,69.5687,69.6816,69.534,69.6729,13200.0
2014-04-29 11:50:00,80.24,80.43,80.2,80.42,10900.0,69.6555,69.8205,69.6208,69.8118,10900.0
2014-04-29 12:00:00,80.42,80.5,80.35,80.5,12700.0,69.8118,69.8812,69.751,69.8812,12700.0
2014-04-29 12:10:00,80.51,80.57,80.5,80.55,14800.0,69.8899,69.942,69.8812,69.9246,14800.0
2014-04-29 12:20:00,80.54,80.57,80.46,80.49,13200.0,69.916,69.942,69.8465,69.8726,13200.0
2014-04-29 12:30:00,80.48,80.55,80.44,80.44,8500.0,69.8639,69.9246,69.8292,69.8292,8500.0
2014-04-29 12:40:00,80.43,80.46,80.38,80.42,12600.0,69.8205,69.8465,69.7771,69.8118,12600.0
2014-04-29 12:50:00,80.46,80.48,80.38,80.39,12100.0,69.8465,69.8639,69.7771,69.7857,12100.0
2014-04-29 13:00:00,80.38,80.38,80.22,80.29,16800.0,69.7771,69.7771,69.6382,69.6989,16800.0
2014-04-29 13:10:00,80.28,80.4,80.28,80.36,17500.0,69.6903,69.7944,69.6903,69.7597,17500.0
2014-04-29 13:20:00,80.37,80.43,80.34,80.4,10700.0,69.7684,69.8205,69.7423,69.7944,10700.0
2014-04-29 13:30:00,80.39,80.43,80.33,80.37,15000.0,69.7857,69.8205,69.7337,69.7684,15000.0
2014-04-29 13:40:00,80.38,80.41,80.22,80.27,13900.0,69.7771,69.8031,69.6382,69.6816,13900.0
2014-04-29 13:50:00,80.28,80.37,80.25,80.3,8300.0,69.6903,69.7684,69.6642,69.7076,8300.0
2014-04-29 14:00:00,80.32,80.36,80.25,80.29,10700.0,69.725,69.7597,69.6642,69.6989,10700.0
2014-04-29 14:10:00,80.33,80.33,80.17,80.21,7300.0,69.7337,69.7337,69.5948,69.6295,7300.0
2014-04-29 14:20:00,80.23,80.28,80.16,80.16,6900.0,69.6469,69.6903,69.5861,69.5861,6900.0
2014-04-29 14:30:00,80.16,80.16,79.97,80.02,36800.0,69.5861,69.5861,69.4211,69.4646,36800.0
2014-04-29 14:40:00,80.02,80.03,79.83,79.92,21300.0,69.4646,69.4732,69.2996,69.3777,21300.0
2014-04-29 14:50:00,79.94,79.94,79.76,79.77,10700.0,69.3951,69.3951,69.2388,69.2475,10700.0
2014-04-29 15:00:00,79.77,79.98,79.77,79.93,20000.0,69.2475,69.4298,69.2475,69.3864,20000.0
2014-04-29 15:10:00,79.93,79.98,79.89,79.95,16500.0,69.3864,69.4298,69.3517,69.4038,16500.0
2014-04-29 15:20:00,79.96,79.98,79.89,79.9,18700.0,69.4125,69.4298,69.3517,69.3604,18700.0
2014-04-29 15:30:00,79.89,79.95,79.8,79.81,34700.0,69.3517,69.4038,69.2736,69.2823,34700.0
2014-04-29 15:40:00,79.82,79.93,79.81,79.86,46400.0,69.2909,69.3864,69.2823,69.3257,46400.0
2014-04-29 15:50:00,79.84,79.86,79.74,79.76,86300.0,69.3083,69.3257,69.2215,69.2388,86300.0
2014-04-30 09:30:00,79.44,79.73,79.0,79.63,31500.0,68.9611,69.2128,68.5791,69.126,31500.0
2014-04-30 09:40:00,79.57,79.74,79.47,79.66,57600.0,69.0739,69.2215,68.9871,69.152,57600.0
2014-04-30 09:50:00,79.69,79.73,79.28,79.47,90000.0,69.1781,69.2128,68.8222,68.9871,90000.0
2014-04-30 10:00:00,79.39,79.5,79.06,79.27,36300.0,68.9177,69.0131,68.6312,68.8135,36300.0
2014-04-30 10:10:00,79.27,79.37,79.16,79.2,25900.0,68.8135,68.9003,68.718,68.7527,25900.0
2014-04-30 10:20:00,79.15,79.19,79.02,79.06,30500.0,68.7093,68.744,68.5965,68.6312,30500.0
2014-04-30 10:30:00,79.05,79.08,78.77,78.77,32700.0,68.6225,68.6485,68.3794,68.3794,32700.0
2014-04-30 10:40:00,78.76,78.89,78.63,78.88,37400.0,68.3708,68.4836,68.2579,68.4749,37400.0
2014-04-30 10:50:00,78.84,79.12,78.84,78.96,53300.0,68.4402,68.6833,68.4402,68.5444,53300.0
2014-04-30 11:00:00,78.95,79.11,78.91,79.05,38000.0,68.5357,68.6746,68.501,68.6225,38000.0
2014-04-30 11:10:00,79.05,79.13,79.01,79.09,20400.0,68.6225,68.692,68.5878,68.6572,20400.0
2014-04-30 11:20:00,79.07,79.22,79.06,79.1,26500.0,68.6399,68.7701,68.6312,68.6659,26500.0
2014-04-30 11:30:00,79.1,79.14,79.03,79.06,17200.0,68.6659,68.7006,68.6051,68.6312,17200.0
2014-04-30 11:40:00,79.07,79.15,79.05,79.08,22200.0,68.6399,68.7093,68.6225,68.6485,22200.0
2014-04-30 11:50:00,79.08,79.13,79.05,79.12,9900.0,68.6485,68.692,68.6225,68.6833,9900.0
2014-04-30 12:00:00,79.13,79.21,79.12,79.12,9100.0,68.692,68.7614,68.6833,68.6833,9100.0
2014-04-30 12:10:00,79.15,79.17,79.08,79.17,15800.0,68.7093,68.7267,68.6485,68.7267,15800.0
2014-04-30 12:20:00,79.18,79.2,79.05,79.08,9500.0,68.7354,68.7527,68.6225,68.6485,9500.0
2014-04-30 12:30:00,79.11,79.16,79.06,79.14,9400.0,68.6746,68.718,68.6312,68.7006,9400.0
2014-04-30 12:40:00,79.11,79.13,79.03,79.13,7700.0,68.6746,68.692,68.6051,68.692,7700.0
2014-04-30 12:50:00,79.14,79.16,79.06,79.09,5500.0,68.7006,68.718,68.6312,68.6572,5500.0
2014-04-30 13:00:00,79.08,79.32,79.08,79.32,9400.0,68.6485,68.8569,68.6485,68.8569,9400.0
2014-04-30 13:10:00,79.32,79.33,79.18,79.22,13200.0,68.8569,68.8656,68.7354,68.7701,13200.0
2014-04-30 13:20:00,79.22,79.24,79.15,79.24,13900.0,68.7701,68.7874,68.7093,68.7874,13900.0
2014-04-30 13:30:00,79.24,79.3,79.21,79.21,11100.0,68.7874,68.8395,68.7614,68.7614,11100.0
2014-04-30 13:40:00,79.22,79.22,79.14,79.14,9900.0,68.7701,68.7701,68.7006,68.7006,9900.0
2014-04-30 13:50:00,79.13,79.21,79.11,79.2,7600.0,68.692,68.7614,68.6746,68.7527,7600.0
2014-04-30 14:00:00,79.19,79.36,79.03,79.21,16700.0,68.744,68.8916,68.6051,68.7614,16700.0
2014-04-30 14:10:00,79.23,79.33,79.18,79.3,20600.0,68.7788,68.8656,68.7354,68.8395,20600.0
2014-04-30 14:20:00,79.31,79.41,79.29,79.4,11100.0,68.8482,68.935,68.8308,68.9263,11100.0
2014-04-30 14:30:00,79.41,79.47,79.38,79.41,14900.0,68.935,68.9871,68.909,68.935,14900.0
2014-04-30 14:40:00,79.41,79.52,79.37,79.5,16300.0,68.935,69.0305,68.9003,69.0131,16300.0
2014-04-30 14:50:00,79.54,79.62,79.42,79.43,16900.0,69.0479,69.1173,68.9437,68.9524,16900.0
2014-04-30 15:00:00,79.45,79.54,79.4,79.4,14800.0,68.9697,69.0479,68.9263,68.9263,14800.0
2014-04-30 15:10:00,79.39,79.46,79.32,79.4,25300.0,68.9177,68.9784,68.8569,68.9263,25300.0
2014-04-30 15:20:00,79.4,79.61,79.33,79.59,14000.0,68.9263,69.1086,68.8656,69.0913,14000.0
2014-04-30 15:30:00,79.59,79.69,79.54,79.62,31600.0,69.0913,69.1781,69.0479,69.1173,31600.0
2014-04-30 15:40:00,79.61,79.76,79.57,79.76,57700.0,69.1086,69.2388,69.0739,69.2388,57700.0
2014-04-30 15:50:00,79.75,79.92,79.73,79.83,122700.0,69.2302,69.3777,69.2128,69.2996,122700.0
2014-05-01 09:30:00,79.9,79.93,79.48,79.68,24000.0,69.3604,69.3864,68.9958,69.1694,24000.0
2014-05-01 09:40:00,79.98,80.27,79.8,80.15,11900.0,69.4298,69.6816,69.2736,69.5774,11900.0
2014-05-01 09:50:00,80.21,80.4,80.13,80.39,21900.0,69.6295,69.7944,69.56,69.7857,21900.0
2014-05-01 10:00:00,80.38,80.47,80.21,80.29,35000.0,69.7771,69.8552,69.6295,69.6989,35000.0
2014-05-01 10:10:00,80.27,80.37,80.02,80.18,18300.0,69.6816,69.7684,69.4646,69.6034,18300.0
2014-05-01 10:20:00,80.14,80.33,80.14,80.25,24300.0,69.5687,69.7337,69.5687,69.6642,24300.0
2014-05-01 10:30:00,80.25,80.37,80.24,80.29,44200.0,69.6642,69.7684,69.6555,69.6989,44200.0
2014-05-01 10:40:00,80.29,80.52,80.29,80.45,36400.0,69.6989,69.8986,69.6989,69.8378,36400.0
2014-05-01 10:50:00,80.45,80.67,80.44,80.53,18800.0,69.8378,70.0288,69.8292,69.9073,18800.0
2014-05-01 11:00:00,80.57,80.6,80.52,80.54,16100.0,69.942,69.968,69.8986,69.916,16100.0
2014-05-01 11:10:00,80.55,80.59,80.49,80.55,25800.0,69.9246,69.9594,69.8726,69.9246,25800.0
2014-05-01 11:20:00,80.55,80.72,80.52,80.69,14800.0,69.9246,70.0722,69.8986,70.0462,14800.0
2014-05-01 11:30:00,80.67,81.0,80.64,80.95,19900.0,70.0288,70.3153,70.0028,70.2719,19900.0
2014-05-01 11:40:00,80.93,80.98,80.84,80.94,23900.0,70.2545,70.2979,70.1764,70.2632,23900.0
2014-05-01 11:50:00,80.93,80.96,80.84,80.89,22700.0,70.2545,70.2806,70.1764,70.2198,22700.0
2014-05-01 12:00:00,80.89,80.97,80.83,80.87,20800.0,70.2198,70.2892,70.1677,70.2024,20800.0
2014-05-01 12:10:00,80.89,80.95,80.86,80.91,11400.0,70.2198,70.2719,70.1937,70.2372,11400.0
2014-05-01 12:20:00,80.88,81.0,80.81,81.0,13200.0,70.2111,70.3153,70.1503,70.3153,13200.0
2014-05-01 12:30:00,80.98,81.09,80.9,81.04,26200.0,70.2979,70.3934,70.2285,70.35,26200.0
2014-05-01 12:40:00,81.02,81.45,81.02,81.12,14900.0,70.3326,70.7059,70.3326,70.4195,14900.0
2014-05-01 12:50:00,81.12,81.2,81.08,81.12,13000.0,70.4195,70.4889,70.3847,70.4195,13000.0
2014-05-01 13:00:00,81.16,81.17,81.06,81.11,7300.0,70.4542,70.4629,70.3674,70.4108,7300.0
2014-05-01 13:10:00,81.1,81.12,81.03,81.11,16100.0,70.4021,70.4195,70.3413,70.4108,16100.0
2014-05-01 13:20:00,81.11,81.13,81.06,81.07,7900.0,70.4108,70.4281,70.3674,70.376,7900.0
2014-05-01 13:30:00,81.1,81.19,81.04,81.19,12400.0,70.4021,70.4802,70.35,70.4802,12400.0
2014-05-01 13:40:00,81.19,81.23,81.1,81.14,12600.0,70.4802,70.5149,70.4021,70.4368,12600.0
2014-05-01 13:50:00,81.12,81.12,81.0,81.01,14800.0,70.4195,70.4195,70.3153,70.324,14800.0
2014-05-01 14:00:00,81.0,81.15,81.0,81.08,11800.0,70.3153,70.4455,70.3153,70.3847,11800.0
2014-05-01 14:10:00,81.11,81.19,81.07,81.08,8100.0,70.4108,70.4802,70.376,70.3847,8100.0
2014-05-01 14:20:00,81.08,81.24,81.07,81.24,18500.0,70.3847,70.5236,70.376,70.5236,18500.0
2014-05-01 14:30:00,81.21,81.24,81.04,81.09,35600.0,70.4976,70.5236,70.35,70.3934,35600.0
2014-05-01 14:40:00,81.09,81.12,81.0,81.1,30400.0,70.3934,70.4195,70.3153,70.4021,30400.0
2014-05-01 14:50:00,81.11,81.19,81.01,81.03,26000.0,70.4108,70.4802,70.324,70.3413,26000.0
2014-05-01 15:00:00,81.01,81.15,81.01,81.11,10700.0,70.324,70.4455,70.324,70.4108,10700.0
2014-05-01 15:10:00,81.12,81.32,81.1,81.23,25100.0,70.4195,70.5931,70.4021,70.5149,25100.0
2014-05-01 15:20:00,81.19,81.26,81.16,81.18,18300.0,70.4802,70.541,70.4542,70.4715,18300.0
2014-05-01 15:30:00,81.17,81.27,81.09,81.18,25300.0,70.4629,70.5497,70.3934,70.4715,25300.0
2014-05-01 15:40:00,81.18,81.26,81.08,81.16,38000.0,70.4715,70.541,70.3847,70.4542,38000.0
2014-05-01 15:50:00,81.16,81.3,81.16,81.27,63900.0,70.4542,70.5757,70.4542,70.5497,63900.0
2014-05-02 09:30:00,81.1,81.22,80.59,81.21,27100.0,70.4021,70.5063,69.9594,70.4976,27100.0
2014-05-02 09:40:00,81.21,81.25,80.77,81.18,15300.0,70.4976,70.5323,70.1156,70.4715,15300.0
2014-05-02 09:50:00,81.17,81.26,80.88,80.98,17800.0,70.4629,70.541,70.2111,70.2979,17800.0
2014-05-02 10:00:00,80.99,81.18,80.87,81.02,51600.0,70.3066,70.4715,70.2024,70.3326,51600.0
2014-05-02 10:10:00,81.05,81.24,80.76,81.24,88200.0,70.3587,70.5236,70.1069,70.5236,88200.0
2014-05-02 10:20:00,81.21,81.31,81.16,81.16,21000.0,70.4976,70.5844,70.4542,70.4542,21000.0
2014-05-02 10:30:00,81.14,81.35,81.12,81.26,13000.0,70.4368,70.6191,70.4195,70.541,13000.0
2014-05-02 10:40:00,81.25,81.26,80.48,80.54,64600.0,70.5323,70.541,69.8639,69.916,64600.0
2014-05-02 10:50:00,80.51,81.06,80.39,80.95,67300.0,69.8899,70.3674,69.7857,70.2719,67300.0
2014-05-02 11:00:00,80.94,81.18,80.9,81.04,11200.0,70.2632,70.4715,70.2285,70.35,11200.0
2014-05-02 11:10:00,81.01,81.01,80.83,80.89,10600.0,70.324,70.324,70.1677,70.2198,10600.0
2014-05-02 11:20:00,80.92,80.99,80.78,80.85,10500.0,70.2458,70.3066,70.1243,70.1851,10500.0
2014-05-02 11:30:00,80.9,81.13,80.87,80.96,12600.0,70.2285,70.4281,70.2024,70.2806,12600.0
2014-05-02 11:40:00,80.94,80.98,80.85,80.91,20200.0,70.2632,70.2979,70.1851,70.2372,20200.0
2014-05-02 11:50:00,80.9,81.01,80.87,80.94,12800.0,70.2285,70.324,70.2024,70.2632,12800.0
2014-05-02 12:00:00,80.94,80.94,80.74,80.74,10800.0,70.2632,70.2632,70.0896,70.0896,10800.0
2014-05-02 12:10:00,80.73,80.88,80.67,80.8,16900.0,70.0809,70.2111,70.0288,70.1417,16900.0
2014-05-02 12:20:00,80.8,80.8,80.7,80.74,6400.0,70.1417,70.1417,70.0549,70.0896,6400.0
2014-05-02 12:30:00,80.78,80.87,80.73,80.73,10100.0,70.1243,70.2024,70.0809,70.0809,10100.0
2014-05-02 12:40:00,80.74,80.83,80.74,80.83,6200.0,70.0896,70.1677,70.0896,70.1677,6200.0
2014-05-02 12:50:00,80.81,80.91,80.77,80.84,10800.0,70.1503,70.2372,70.1156,70.1764,10800.0
2014-05-02 13:00:00,80.87,80.91,80.75,80.78,6000.0,70.2024,70.2372,70.0983,70.1243,6000.0
2014-05-02 13:10:00,80.79,80.79,80.62,80.66,7500.0,70.133,70.133,69.9854,70.0201,7500.0
2014-05-02 13:20:00,80.65,80.67,80.51,80.55,8800.0,70.0114,70.0288,69.8899,69.9246,8800.0
2014-05-02 13:30:00,80.54,80.54,80.37,80.39,16000.0,69.916,69.916,69.7684,69.7857,16000.0
2014-05-02 13:40:00,80.45,80.54,80.34,80.34,12400.0,69.8378,69.916,69.7423,69.7423,12400.0
2014-05-02 13:50:00,80.4,80.42,80.28,80.28,11000.0,69.7944,69.8118,69.6903,69.6903,11000.0
2014-05-02 14:00:00,80.27,80.39,80.17,80.37,34400.0,69.6816,69.7857,69.5948,69.7684,34400.0
2014-05-02 14:10:00,80.39,80.57,80.36,80.57,29600.0,69.7857,69.942,69.7597,69.942,29600.0
2014-05-02 14:20:00,80.59,80.61,80.48,80.52,19000.0,69.9594,69.9767,69.8639,69.8986,19000.0
2014-05-02 14:30:00,80.51,80.72,80.51,80.58,23800.0,69.8899,70.0722,69.8899,69.9507,23800.0
2014-05-02 14:40:00,80.61,80.66,80.56,80.59,20900.0,69.9767,70.0201,69.9333,69.9594,20900.0
2014-05-02 14:50:00,80.58,80.7,80.5,80.66,21100.0,69.9507,70.0549,69.8812,70.0201,21100.0
2014-05-02 15:00:00,80.66,80.83,80.66,80.83,22300.0,70.0201,70.1677,70.0201,70.1677,22300.0
2014-05-02 15:10:00,80.83,80.93,80.8,80.9,23600.0,70.1677,70.2545,70.1417,70.2285,23600.0
2014-05-02 15:20:00,80.91,81.03,80.87,81.01,31600.0,70.2372,70.3413,70.2024,70.324,31600.0
2014-05-02 15:30:00,81.02,81.05,80.97,81.03,39000.0,70.3326,70.3587,70.2892,70.3413,39000.0
2014-05-02 15:40:00,81.02,81.12,81.02,81.04,39400.0,70.3326,70.4195,70.3326,70.35,39400.0
2014-05-02 15:50:00,81.03,81.19,81.03,81.12,97400.0,70.3413,70.4802,70.3413,70.4195,97400.0
2014-05-05 09:30:00,80.64,80.99,80.55,80.74,39300.0,70.0028,70.3066,69.9246,70.0896,39300.0
2014-05-05 09:40:00,80.73,80.93,80.68,80.69,6200.0,70.0809,70.2545,70.0375,70.0462,6200.0
2014-05-05 09:50:00,80.75,81.09,80.75,81.0,3400.0,70.0983,70.3934,70.0983,70.3153,3400.0
2014-05-05 10:00:00,81.04,81.14,80.86,80.86,6200.0,70.35,70.4368,70.1937,70.1937,6200.0
2014-05-05 10:10:00,80.86,81.5,80.85,81.49,20800.0,70.1937,70.7493,70.1851,70.7406,20800.0
2014-05-05 10:20:00,81.49,81.65,81.44,81.47,21400.0,70.7406,70.8795,70.6972,70.7233,21400.0
2014-05-05 10:30:00,81.47,81.73,81.47,81.7,15000.0,70.7233,70.949,70.7233,70.9229,15000.0
2014-05-05 10:40:00,81.73,81.77,81.68,81.72,23300.0,70.949,70.9837,70.9056,70.9403,23300.0
2014-05-05 10:50:00,81.7,81.83,81.68,81.83,10700.0,70.9229,71.0358,70.9056,71.0358,10700.0
2014-05-05 11:00:00,81.81,81.84,81.73,81.81,26600.0,71.0184,71.0445,70.949,71.0184,26600.0
2014-05-05 11:10:00,81.83,81.98,81.81,81.95,20300.0,71.0358,71.166,71.0184,71.14,20300.0
2014-05-05 11:20:00,81.97,82.0,81.84,81.99,10600.0,71.1573,71.1834,71.0445,71.1747,10600.0
2014-05-05 11:30:00,81.97,82.08,81.94,81.95,19000.0,71.1573,71.2528,71.1313,71.14,19000.0
2014-05-05 11:40:00,81.95,82.17,81.92,82.0,20200.0,71.14,71.3309,71.1139,71.1834,20200.0
2014-05-05 11:50:00,82.01,82.08,81.83,81.83,18600.0,71.1921,71.2528,71.0358,71.0358,18600.0
2014-05-05 12:00:00,81.83,81.93,81.69,81.7,25600.0,71.0358,71.1226,70.9143,70.9229,25600.0
2014-05-05 12:10:00,81.67,81.78,81.61,81.61,38300.0,70.8969,70.9924,70.8448,70.8448,38300.0
2014-05-05 12:20:00,81.59,81.71,81.56,81.58,9000.0,70.8275,70.9316,70.8014,70.8188,9000.0
2014-05-05 12:30:00,81.56,81.7,81.41,81.69,22600.0,70.8014,70.9229,70.6712,70.9143,22600.0
2014-05-05 12:40:00,81.68,81.79,81.65,81.71,21800.0,70.9056,71.0011,70.8795,70.9316,21800.0
2014-05-05 12:50:00,81.71,81.71,81.55,81.55,6500.0,70.9316,70.9316,70.7927,70.7927,6500.0
2014-05-05 13:00:00,81.53,81.58,81.52,81.57,6300.0,70.7754,70.8188,70.7667,70.8101,6300.0
2014-05-05 13:10:00,81.55,81.61,81.54,81.57,16400.0,70.7927,70.8448,70.784,70.8101,16400.0
2014-05-05 13:20:00,81.57,81.61,81.5,81.51,14800.0,70.8101,70.8448,70.7493,70.758,14800.0
2014-05-05 13:30:00,81.5,81.5,81.32,81.35,10000.0,70.7493,70.7493,70.5931,70.6191,10000.0
2014-05-05 13:40:00,81.32,81.48,81.32,81.47,21600.0,70.5931,70.732,70.5931,70.7233,21600.0
2014-05-05 13:50:00,81.45,81.46,81.31,81.4,12100.0,70.7059,70.7146,70.5844,70.6625,12100.0
2014-05-05 14:00:00,81.38,81.51,81.36,81.42,15500.0,70.6452,70.758,70.6278,70.6799,15500.0
2014-05-05 14:10:00,81.44,81.51,81.4,81.51,11000.0,70.6972,70.758,70.6625,70.758,11000.0
2014-05-05 14:20:00,81.49,81.58,81.45,81.47,51200.0,70.7406,70.8188,70.7059,70.7233,51200.0
2014-05-05 14:30:00,81.46,81.56,81.44,81.56,14900.0,70.7146,70.8014,70.6972,70.8014,14900.0
2014-05-05 14:40:00,81.53,81.78,81.53,81.76,6000.0,70.7754,70.9924,70.7754,70.975,6000.0
2014-05-05 14:50:00,81.78,81.78,81.65,81.72,12500.0,70.9924,70.9924,70.8795,70.9403,12500.0
2014-05-05 15:00:00,81.71,81.8,81.64,81.79,10100.0,70.9316,71.0098,70.8709,71.0011,10100.0
2014-05-05 15:10:00,81.78,81.81,81.67,81.81,26800.0,70.9924,71.0184,70.8969,71.0184,26800.0
2014-05-05 15:20:00,81.8,81.81,81.69,81.72,23800.0,71.0098,71.0184,70.9143,70.9403,23800.0
2014-05-05 15:30:00,81.75,81.78,81.67,81.7,24100.0,70.9663,70.9924,70.8969,70.9229,24100.0
2014-05-05 15:40:00,81.71,81.79,81.67,81.79,20700.0,70.9316,71.0011,70.8969,71.0011,20700.0
2014-05-05 15:50:00,81.79,81.85,81.77,81.82,51700.0,71.0011,71.0532,70.9837,71.0271,51700.0
2014-05-06 09:30:00,81.5,81.77,81.34,81.57,38500.0,70.7493,70.9837,70.6104,70.8101,38500.0
2014-05-06 09:40:00,81.51,81.67,81.45,81.58,21700.0,70.758,70.8969,70.7059,70.8188,21700.0
2014-05-06 09:50:00,81.54,81.84,81.42,81.77,47400.0,70.784,71.0445,70.6799,70.9837,47400.0
2014-05-06 10:00:00,81.71,81.71,81.32,81.33,52800.0,70.9316,70.9316,70.5931,70.6018,52800.0
2014-05-06 10:10:00,81.26,81.45,81.22,81.29,41000.0,70.541,70.7059,70.5063,70.567,41000.0
2014-05-06 10:20:00,81.27,81.44,81.27,81.35,33600.0,70.5497,70.6972,70.5497,70.6191,33600.0
2014-05-06 10:30:00,81.37,81.51,81.24,81.24,13600.0,70.6365,70.758,70.5236,70.5236,13600.0
2014-05-06 10:40:00,81.23,81.28,81.19,81.2,17600.0,70.5149,70.5583,70.4802,70.4889,17600.0
2014-05-06 10:50:00,81.21,81.23,80.91,80.94,16400.0,70.4976,70.5149,70.2372,70.2632,16400.0
2014-05-06 11:00:00,80.9,80.99,80.81,80.93,16300.0,70.2285,70.3066,70.1503,70.2545,16300.0
2014-05-06 11:10:00,80.92,81.04,80.9,80.95,19900.0,70.2458,70.35,70.2285,70.2719,19900.0
2014-05-06 11:20:00,80.95,81.16,80.95,81.15,33100.0,70.2719,70.4542,70.2719,70.4455,33100.0
2014-05-06 11:30:00,81.15,81.33,81.11,81.29,7000.0,70.4455,70.6018,70.4108,70.567,7000.0
2014-05-06 11:40:00,81.31,81.34,81.26,81.28,22100.0,70.5844,70.6104,70.541,70.5583,22100.0
2014-05-06 11:50:00,81.26,81.3,81.2,81.26,14500.0,70.541,70.5757,70.4889,70.541,14500.0
2014-05-06 12:00:00,81.3,81.3,81.21,81.22,12500.0,70.5757,70.5757,70.4976,70.5063,12500.0
2014-05-06 12:10:00,81.23,81.23,81.07,81.11,33700.0,70.5149,70.5149,70.376,70.4108,33700.0
2014-05-06 12:20:00,81.11,81.21,81.05,81.2,27600.0,70.4108,70.4976,70.3587,70.4889,27600.0
2014-05-06 12:30:00,81.21,81.21,81.1,81.1,18200.0,70.4976,70.4976,70.4021,70.4021,18200.0
2014-05-06 12:40:00,81.1,81.13,81.04,81.1,19700.0,70.4021,70.4281,70.35,70.4021,19700.0
2014-05-06 12:50:00,81.15,81.15,81.07,81.09,4400.0,70.4455,70.4455,70.376,70.3934,4400.0
2014-05-06 13:00:00,81.09,81.1,80.95,80.95,10000.0,70.3934,70.4021,70.2719,70.2719,10000.0
2014-05-06 13:10:00,80.94,80.95,80.83,80.9,6600.0,70.2632,70.2719,70.1677,70.2285,6600.0
2014-05-06 13:20:00,80.91,80.92,80.69,80.8,8700.0,70.2372,70.2458,70.0462,70.1417,8700.0
2014-05-06 13:30:00,80.78,80.92,80.75,80.75,24600.0,70.1243,70.2458,70.0983,70.0983,24600.0
2014-05-06 13:40:00,80.75,80.78,80.62,80.7,15500.0,70.0983,70.1243,69.9854,70.0549,15500.0
2014-05-06 13:50:00,80.69,80.78,80.66,80.67,20700.0,70.0462,70.1243,70.0201,70.0288,20700.0
2014-05-06 14:00:00,80.68,80.7,80.57,80.65,16700.0,70.0375,70.0549,69.942,70.0114,16700.0
2014-05-06 14:10:00,80.69,80.71,80.59,80.68,14200.0,70.0462,70.0635,69.9594,70.0375,14200.0
2014-05-06 14:20:00,80.68,80.7,80.55,80.69,22800.0,70.0375,70.0549,69.9246,70.0462,22800.0
2014-05-06 14:30:00,80.69,80.77,80.64,80.7,7200.0,70.0462,70.1156,70.0028,70.0549,7200.0
2014-05-06 14:40:00,80.73,80.79,80.7,80.71,6900.0,70.0809,70.133,70.0549,70.0635,6900.0
2014-05-06 14:50:00,80.7,80.73,80.62,80.68,10300.0,70.0549,70.0809,69.9854,70.0375,10300.0
2014-05-06 15:00:00,80.68,80.68,80.62,80.64,13600.0,70.0375,70.0375,69.9854,70.0028,13600.0
2014-05-06 15:10:00,80.68,80.87,80.65,80.83,15500.0,70.0375,70.2024,70.0114,70.1677,15500.0
2014-05-06 15:20:00,80.82,80.94,80.81,80.84,19400.0,70.159,70.2632,70.1503,70.1764,19400.0
2014-05-06 15:30:00,80.83,80.99,80.82,80.93,31200.0,70.1677,70.3066,70.159,70.2545,31200.0
2014-05-06 15:40:00,80.93,80.93,80.7,80.76,27800.0,70.2545,70.2545,70.0549,70.1069,27800.0
2014-05-06 15:50:00,80.76,80.76,80.63,80.67,62400.0,70.1069,70.1069,69.9941,70.0288,62400.0
2014-05-07 09:30:00,81.07,81.07,80.11,80.11,65800.0,70.376,70.376,69.5427,69.5427,65800.0
2014-05-07 09:40:00,80.08,80.22,80.0,80.2,48800.0,69.5166,69.6382,69.4472,69.6208,48800.0
2014-05-07 09:50:00,80.17,80.17,79.73,79.8,21000.0,69.5948,69.5948,69.2128,69.2736,21000.0
2014-05-07 10:00:00,79.82,79.96,79.49,79.51,40500.0,69.2909,69.4125,69.0045,69.0218,40500.0
2014-05-07 10:10:00,79.49,79.56,79.11,79.14,47900.0,69.0045,69.0652,68.6746,68.7006,47900.0
2014-05-07 10:20:00,79.13,79.26,78.93,79.0,31900.0,68.692,68.8048,68.5183,68.5791,31900.0
2014-05-07 10:30:00,79.02,79.17,78.95,79.14,37000.0,68.5965,68.7267,68.5357,68.7006,37000.0
2014-05-07 10:40:00,79.15,79.25,79.04,79.09,51000.0,68.7093,68.7961,68.6138,68.6572,51000.0
2014-05-07 10:50:00,79.1,79.16,78.86,78.92,21700.0,68.6659,68.718,68.4576,68.5097,21700.0
2014-05-07 11:00:00,78.92,78.93,78.51,78.57,60100.0,68.5097,68.5183,68.1537,68.2058,60100.0
2014-05-07 11:10:00,78.58,78.67,78.43,78.48,29700.0,68.2145,68.2926,68.0843,68.1277,29700.0
2014-05-07 11:20:00,78.47,78.66,78.44,78.66,34000.0,68.119,68.284,68.093,68.284,34000.0
2014-05-07 11:30:00,78.63,78.91,78.62,78.87,122600.0,68.2579,68.501,68.2492,68.4662,122600.0
2014-05-07 11:40:00,78.92,79.29,78.92,79.19,10800.0,68.5097,68.8308,68.5097,68.744,10800.0
2014-05-07 11:50:00,79.2,79.33,79.18,79.25,14800.0,68.7527,68.8656,68.7354,68.7961,14800.0
2014-05-07 12:00:00,79.23,79.37,79.21,79.35,13900.0,68.7788,68.9003,68.7614,68.8829,13900.0
2014-05-07 12:10:00,79.4,79.46,79.33,79.46,9600.0,68.9263,68.9784,68.8656,68.9784,9600.0
2014-05-07 12:20:00,79.45,79.47,79.28,79.29,22600.0,68.9697,68.9871,68.8222,68.8308,22600.0
2014-05-07 12:30:00,79.28,79.32,79.12,79.14,13000.0,68.8222,68.8569,68.6833,68.7006,13000.0
2014-05-07 12:40:00,79.15,79.15,78.96,78.98,13100.0,68.7093,68.7093,68.5444,68.5617,13100.0
2014-05-07 12:50:00,78.97,79.06,78.89,78.93,12900.0,68.5531,68.6312,68.4836,68.5183,12900.0
2014-05-07 13:00:00,78.91,78.99,78.78,78.81,21000.0,68.501,68.5704,68.3881,68.4142,21000.0
2014-05-07 13:10:00,78.79,78.84,78.75,78.81,16200.0,68.3968,68.4402,68.3621,68.4142,16200.0
2014-05-07 13:20:00,78.8,78.8,78.7,78.7,19700.0,68.4055,68.4055,68.3187,68.3187,19700.0
2014-05-07 13:30:00,78.71,78.82,78.67,78.7,20100.0,68.3274,68.4228,68.2926,68.3187,20100.0
2014-05-07 13:40:00,78.71,78.72,78.56,78.56,13200.0,68.3274,68.336,68.1971,68.1971,13200.0
2014-05-07 13:50:00,78.53,78.62,78.45,78.45,15100.0,68.1711,68.2492,68.1017,68.1017,15100.0
2014-05-07 14:00:00,78.45,78.78,78.44,78.75,22500.0,68.1017,68.3881,68.093,68.3621,22500.0
2014-05-07 14:10:00,78.75,78.84,78.62,78.76,20500.0,68.3621,68.4402,68.2492,68.3708,20500.0
2014-05-07 14:20:00,78.74,78.81,78.69,78.8,21900.0,68.3534,68.4142,68.31,68.4055,21900.0
2014-05-07 14:30:00,78.8,78.82,78.76,78.76,13900.0,68.4055,68.4228,68.3708,68.3708,13900.0
2014-05-07 14:40:00,78.78,78.84,78.75,78.77,20400.0,68.3881,68.4402,68.3621,68.3794,20400.0
2014-05-07 14:50:00,78.77,78.93,78.73,78.9,23600.0,68.3794,68.5183,68.3447,68.4923,23600.0
2014-05-07 15:00:00,78.91,78.98,78.84,78.91,21300.0,68.501,68.5617,68.4402,68.501,21300.0
2014-05-07 15:10:00,78.93,78.93,78.79,78.81,20800.0,68.5183,68.5183,68.3968,68.4142,20800.0
2014-05-07 15:20:00,78.8,78.84,78.74,78.75,18700.0,68.4055,68.4402,68.3534,68.3621,18700.0
2014-05-07 15:30:00,78.75,78.87,78.74,78.87,29300.0,68.3621,68.4662,68.3534,68.4662,29300.0
2014-05-07 15:40:00,78.87,79.03,78.86,78.94,45200.0,68.4662,68.6051,68.4576,68.527,45200.0
2014-05-07 15:50:00,78.94,79.16,78.93,79.11,100500.0,68.527,68.718,68.5183,68.6746,100500.0
2014-05-08 09:30:00,79.04,79.44,78.89,79.38,30700.0,68.6138,68.9611,68.4836,68.909,30700.0
2014-05-08 09:40:00,79.39,79.63,79.35,79.55,27800.0,68.9177,69.126,68.8829,69.0566,27800.0
2014-05-08 09:50:00,79.62,79.64,79.4,79.46,20900.0,69.1173,69.1347,68.9263,68.9784,20900.0
2014-05-08 10:00:00,79.44,79.61,79.37,79.57,27700.0,68.9611,69.1086,68.9003,69.0739,27700.0
2014-05-08 10:10:00,79.57,79.69,79.53,79.61,18800.0,69.0739,69.1781,69.0392,69.1086,18800.0
2014-05-08 10:20:00,79.58,79.82,79.58,79.75,18200.0,69.0826,69.2909,69.0826,69.2302,18200.0
2014-05-08 10:30:00,79.76,79.93,79.74,79.87,28300.0,69.2388,69.3864,69.2215,69.3343,28300.0
2014-05-08 10:40:00,79.88,79.96,79.65,79.75,12600.0,69.343,69.4125,69.1434,69.2302,12600.0
2014-05-08 10:50:00,79.76,79.93,79.76,79.87,13100.0,69.2388,69.3864,69.2388,69.3343,13100.0
2014-05-08 11:00:00,79.86,80.07,79.85,80.07,23800.0,69.3257,69.508,69.317,69.508,23800.0
2014-05-08 11:10:00,80.05,80.19,79.98,80.11,20700.0,69.4906,69.6121,69.4298,69.5427,20700.0
2014-05-08 11:20:00,80.12,80.26,80.06,80.06,14800.0,69.5514,69.6729,69.4993,69.4993,14800.0
2014-05-08 11:30:00,80.09,80.36,80.09,80.26,14700.0,69.5253,69.7597,69.5253,69.6729,14700.0
2014-05-08 11:40:00,80.26,80.29,80.18,80.26,12600.0,69.6729,69.6989,69.6034,69.6729,12600.0
2014-05-08 11:50:00,80.28,80.36,80.23,80.28,17700.0,69.6903,69.7597,69.6469,69.6903,17700.0
2014-05-08 12:00:00,80.27,80.28,80.12,80.21,7800.0,69.6816,69.6903,69.5514,69.6295,7800.0
2014-05-08 12:10:00,80.2,80.22,80.11,80.18,11100.0,69.6208,69.6382,69.5427,69.6034,11100.0
2014-05-08 12:20:00,80.17,80.17,80.06,80.08,11400.0,69.5948,69.5948,69.4993,69.5166,11400.0
2014-05-08 12:30:00,80.1,80.13,80.03,80.06,16800.0,69.534,69.56,69.4732,69.4993,16800.0
2014-05-08 12:40:00,80.06,80.08,79.94,79.94,15300.0,69.4993,69.5166,69.3951,69.3951,15300.0
2014-05-08 12:50:00,79.93,79.96,79.78,79.82,25700.0,69.3864,69.4125,69.2562,69.2909,25700.0
2014-05-08 13:00:00,79.84,79.9,79.77,79.79,17700.0,69.3083,69.3604,69.2475,69.2649,17700.0
2014-05-08 13:10:00,79.79,79.82,79.66,79.73,10300.0,69.2649,69.2909,69.152,69.2128,10300.0
2014-05-08 13:20:00,79.73,79.73,79.49,79.64,23200.0,69.2128,69.2128,69.0045,69.1347,23200.0
2014-05-08 13:30:00,79.65,79.8,79.58,79.8,11100.0,69.1434,69.2736,69.0826,69.2736,11100.0
2014-05-08 13:40:00,79.8,79.8,79.62,79.64,9700.0,69.2736,69.2736,69.1173,69.1347,9700.0
2014-05-08 13:50:00,79.61,79.69,79.5,79.51,13500.0,69.1086,69.1781,69.0131,69.0218,13500.0
2014-05-08 14:00:00,79.53,79.56,79.33,79.39,18000.0,69.0392,69.0652,68.8656,68.9177,18000.0
2014-05-08 14:10:00,79.38,79.46,79.23,79.46,11800.0,68.909,68.9784,68.7788,68.9784,11800.0
2014-05-08 14:20:00,79.53,79.56,79.35,79.53,13400.0,69.0392,69.0652,68.8829,69.0392,13400.0
2014-05-08 14:30:00,79.51,79.52,79.29,79.29,23800.0,69.0218,69.0305,68.8308,68.8308,23800.0
2014-05-08 14:40:00,79.31,79.33,79.04,79.11,23200.0,68.8482,68.8656,68.6138,68.6746,23200.0
2014-05-08 14:50:00,79.11,79.2,79.06,79.1,25300.0,68.6746,68.7527,68.6312,68.6659,25300.0
2014-05-08 15:00:00,79.09,79.09,78.92,78.95,23800.0,68.6572,68.6572,68.5097,68.5357,23800.0
2014-05-08 15:10:00,78.96,79.18,78.89,79.16,26200.0,68.5444,68.7354,68.4836,68.718,26200.0
2014-05-08 15:20:00,79.17,79.3,79.17,79.26,29200.0,68.7267,68.8395,68.7267,68.8048,29200.0
2014-05-08 15:30:00,79.27,79.33,79.16,79.22,29200.0,68.8135,68.8656,68.718,68.7701,29200.0
2014-05-08 15:40:00,79.21,79.26,79.13,79.19,30600.0,68.7614,68.8048,68.692,68.744,30600.0
2014-05-08 15:50:00,79.2,79.36,79.18,79.28,91600.0,68.7527,68.8916,68.7354,68.8222,91600.0
2014-05-09 09:30:00,79.26,79.29,79.03,79.11,13500.0,68.8048,68.8308,68.6051,68.6746,13500.0
2014-05-09 09:40:00,79.06,79.18,78.87,79.14,11900.0,68.6312,68.7354,68.4662,68.7006,11900.0
2014-05-09 09:50:00,79.12,79.33,78.88,79.01,91800.0,68.6833,68.8656,68.4749,68.5878,91800.0
2014-05-09 10:00:00,78.97,79.03,78.54,78.9,69600.0,68.5531,68.6051,68.1798,68.4923,69600.0
2014-05-09 10:10:00,78.9,79.29,78.9,79.25,21200.0,68.4923,68.8308,68.4923,68.7961,21200.0
2014-05-09 10:20:00,79.25,79.28,79.05,79.05,25600.0,68.7961,68.8222,68.6225,68.6225,25600.0
2014-05-09 10:30:00,79.02,79.11,78.95,79.04,5500.0,68.5965,68.6746,68.5357,68.6138,5500.0
2014-05-09 10:40:00,79.04,79.05,78.76,78.87,10400.0,68.6138,68.6225,68.3708,68.4662,10400.0
2014-05-09 10:50:00,78.89,78.89,78.75,78.77,6500.0,68.4836,68.4836,68.3621,68.3794,6500.0
2014-05-09 11:00:00,78.76,78.76,78.55,78.55,4000.0,68.3708,68.3708,68.1885,68.1885,4000.0
2014-05-09 11:10:00,78.56,78.74,78.56,78.69,8300.0,68.1971,68.3534,68.1971,68.31,8300.0
2014-05-09 11:20:00,78.67,78.96,78.65,78.96,30000.0,68.2926,68.5444,68.2753,68.5444,30000.0
2014-05-09 11:30:00,78.99,79.27,78.99,79.25,7600.0,68.5704,68.8135,68.5704,68.7961,7600.0
2014-05-09 11:40:00,79.25,79.26,79.09,79.16,7600.0,68.7961,68.8048,68.6572,68.718,7600.0
2014-05-09 11:50:00,79.18,79.19,79.05,79.14,17400.0,68.7354,68.744,68.6225,68.7006,17400.0
2014-05-09 12:00:00,79.09,79.09,78.9,78.94,30300.0,68.6572,68.6572,68.4923,68.527,30300.0
2014-05-09 12:10:00,78.93,79.03,78.87,79.03,6800.0,68.5183,68.6051,68.4662,68.6051,6800.0
2014-05-09 12:20:00,79.02,79.07,78.92,78.92,7900.0,68.5965,68.6399,68.5097,68.5097,7900.0
2014-05-09 12:30:00,78.9,79.31,78.89,79.31,35800.0,68.4923,68.8482,68.4836,68.8482,35800.0
2014-05-09 12:40:00,79.36,79.52,79.32,79.49,46600.0,68.8916,69.0305,68.8569,69.0045,46600.0
2014-05-09 12:50:00,79.49,79.49,79.4,79.42,7900.0,69.0045,69.0045,68.9263,68.9437,7900.0
2014-05-09 13:00:00,79.43,79.54,79.43,79.54,3300.0,68.9524,69.0479,68.9524,69.0479,3300.0
2014-05-09 13:10:00,79.53,79.53,79.48,79.52,6300.0,69.0392,69.0392,68.9958,69.0305,6300.0
2014-05-09 13:20:00,79.51,79.59,79.5,79.53,6800.0,69.0218,69.0913,69.0131,69.0392,6800.0
2014-05-09 13:30:00,79.55,79.59,79.46,79.53,8600.0,69.0566,69.0913,68.9784,69.0392,8600.0
2014-05-09 13:40:00,79.52,79.52,79.41,79.41,6800.0,69.0305,69.0305,68.935,68.935,6800.0
2014-05-09 13:50:00,79.39,79.4,79.25,79.3,9200.0,68.9177,68.9263,68.7961,68.8395,9200.0
2014-05-09 14:00:00,79.28,79.29,79.23,79.26,17700.0,68.8222,68.8308,68.7788,68.8048,17700.0
2014-05-09 14:10:00,79.27,79.29,79.13,79.19,7200.0,68.8135,68.8308,68.692,68.744,7200.0
2014-05-09 14:20:00,79.2,79.22,79.16,79.19,9200.0,68.7527,68.7701,68.718,68.744,9200.0
2014-05-09 14:30:00,79.21,79.36,79.19,79.36,5700.0,68.7614,68.8916,68.744,68.8916,5700.0
2014-05-09 14:40:00,79.35,79.35,79.29,79.32,6100.0,68.8829,68.8829,68.8308,68.8569,6100.0
2014-05-09 14:50:00,79.32,79.43,79.32,79.39,50900.0,68.8569,68.9524,68.8569,68.9177,50900.0
2014-05-09 15:00:00,79.41,79.44,79.35,79.44,14600.0,68.935,68.9611,68.8829,68.9611,14600.0
2014-05-09 15:10:00,79.43,79.49,79.41,79.47,4600.0,68.9524,69.0045,68.935,68.9871,4600.0
2014-05-09 15:20:00,79.47,79.47,79.32,79.36,10200.0,68.9871,68.9871,68.8569,68.8916,10200.0
2014-05-09 15:30:00,79.35,79.37,79.24,79.31,21000.0,68.8829,68.9003,68.7874,68.8482,21000.0
2014-05-09 15:40:00,79.3,79.37,79.23,79.25,50600.0,68.8395,68.9003,68.7788,68.7961,50600.0
2014-05-09 15:50:00,79.25,79.35,79.14,79.32,165800.0,68.7961,68.8829,68.7006,68.8569,165800.0
2014-05-12 09:30:00,79.82,80.0,79.75,79.91,19000.0,69.2909,69.4472,69.2302,69.3691,19000.0
2014-05-12 09:40:00,79.99,80.0,79.81,79.97,30000.0,69.4385,69.4472,69.2823,69.4211,30000.0
2014-05-12 09:50:00,79.92,79.99,79.88,79.99,11400.0,69.3777,69.4385,69.343,69.4385,11400.0
2014-05-12 10:00:00,79.96,79.97,79.73,79.9,21200.0,69.4125,69.4211,69.2128,69.3604,21200.0
2014-05-12 10:10:00,79.94,80.13,79.82,80.12,18300.0,69.3951,69.56,69.2909,69.5514,18300.0
2014-05-12 10:20:00,80.11,80.14,80.02,80.13,29400.0,69.5427,69.5687,69.4646,69.56,29400.0
2014-05-12 10:30:00,80.19,80.28,80.16,80.25,23100.0,69.6121,69.6903,69.5861,69.6642,23100.0
2014-05-12 10:40:00,80.25,80.28,80.21,80.24,18500.0,69.6642,69.6903,69.6295,69.6555,18500.0
2014-05-12 10:50:00,80.24,80.28,80.19,80.28,12900.0,69.6555,69.6903,69.6121,69.6903,12900.0
2014-05-12 11:00:00,80.28,80.56,80.26,80.55,23000.0,69.6903,69.9333,69.6729,69.9246,23000.0
2014-05-12 11:10:00,80.54,80.61,80.51,80.56,8800.0,69.916,69.9767,69.8899,69.9333,8800.0
2014-05-12 11:20:00,80.56,80.59,80.49,80.55,35800.0,69.9333,69.9594,69.8726,69.9246,35800.0
2014-05-12 11:30:00,80.58,80.59,80.44,80.46,13300.0,69.9507,69.9594,69.8292,69.8465,13300.0
2014-05-12 11:40:00,80.46,80.52,80.26,80.28,11000.0,69.8465,69.8986,69.6729,69.6903,11000.0
2014-05-12 11:50:00,80.28,80.31,80.16,80.16,3300.0,69.6903,69.7163,69.5861,69.5861,3300.0
2014-05-12 12:00:00,80.18,80.24,80.18,80.2,8300.0,69.6034,69.6555,69.6034,69.6208,8300.0
2014-05-12 12:10:00,80.2,80.29,80.19,80.25,5500.0,69.6208,69.6989,69.6121,69.6642,5500.0
2014-05-12 12:20:00,80.28,80.37,80.26,80.31,6900.0,69.6903,69.7684,69.6729,69.7163,6900.0
2014-05-12 12:30:00,80.31,80.35,80.25,80.25,7400.0,69.7163,69.751,69.6642,69.6642,7400.0
2014-05-12 12:40:00,80.24,80.24,80.19,80.21,10700.0,69.6555,69.6555,69.6121,69.6295,10700.0
2014-05-12 12:50:00,80.22,80.28,80.18,80.23,5900.0,69.6382,69.6903,69.6034,69.6469,5900.0
2014-05-12 13:00:00,80.24,80.31,80.2,80.31,6800.0,69.6555,69.7163,69.6208,69.7163,6800.0
2014-05-12 13:10:00,80.32,80.35,80.2,80.25,33100.0,69.725,69.751,69.6208,69.6642,33100.0
2014-05-12 13:20:00,80.27,80.27,80.2,80.22,18500.0,69.6816,69.6816,69.6208,69.6382,18500.0
2014-05-12 13:30:00,80.22,80.27,80.15,80.19,4200.0,69.6382,69.6816,69.5774,69.6121,4200.0
2014-05-12 13:40:00,80.22,80.28,80.22,80.26,8200.0,69.6382,69.6903,69.6382,69.6729,8200.0
2014-05-12 13:50:00,80.27,80.32,80.19,80.24,29600.0,69.6816,69.725,69.6121,69.6555,29600.0
2014-05-12 14:00:00,80.26,80.26,80.08,80.15,33500.0,69.6729,69.6729,69.5166,69.5774,33500.0
2014-05-12 14:10:00,80.15,80.18,80.07,80.1,22200.0,69.5774,69.6034,69.508,69.534,22200.0
2014-05-12 14:20:00,80.11,80.15,80.09,80.11,17000.0,69.5427,69.5774,69.5253,69.5427,17000.0
2014-05-12 14:30:00,80.1,80.15,80.08,80.12,26300.0,69.534,69.5774,69.5166,69.5514,26300.0
2014-05-12 14:40:00,80.11,80.14,80.1,80.12,21400.0,69.5427,69.5687,69.534,69.5514,21400.0
2014-05-12 14:50:00,80.1,80.16,80.09,80.11,20700.0,69.534,69.5861,69.5253,69.5427,20700.0
2014-05-12 15:00:00,80.11,80.17,80.09,80.11,37700.0,69.5427,69.5948,69.5253,69.5427,37700.0
2014-05-12 15:10:00,80.1,80.12,80.02,80.02,36700.0,69.534,69.5514,69.4646,69.4646,36700.0
2014-05-12 15:20:00,80.04,80.06,79.97,79.99,34100.0,69.4819,69.4993,69.4211,69.4385,34100.0
2014-05-12 15:30:00,79.98,80.12,79.98,80.08,27100.0,69.4298,69.5514,69.4298,69.5166,27100.0
2014-05-12 15:40:00,80.08,80.19,80.07,80.12,25500.0,69.5166,69.6121,69.508,69.5514,25500.0
2014-05-12 15:50:00,80.13,80.22,80.08,80.13,67400.0,69.56,69.6382,69.5166,69.56,67400.0
2014-05-13 09:30:00,80.22,80.58,80.18,80.41,17300.0,69.6382,69.9507,69.6034,69.8031,17300.0
2014-05-13 09:40:00,80.33,80.8,80.31,80.68,19700.0,69.7337,70.1417,69.7163,70.0375,19700.0
2014-05-13 09:50:00,80.59,80.68,80.58,80.61,10100.0,69.9594,70.0375,69.9507,69.9767,10100.0
2014-05-13 10:00:00,80.59,80.75,80.44,80.75,9500.0,69.9594,70.0983,69.8292,70.0983,9500.0
2014-05-13 10:10:00,80.71,80.77,80.6,80.63,8700.0,70.0635,70.1156,69.968,69.9941,8700.0
2014-05-13 10:20:00,80.64,80.85,80.64,80.83,8000.0,70.0028,70.1851,70.0028,70.1677,8000.0
2014-05-13 10:30:00,80.79,80.91,80.79,80.86,21300.0,70.133,70.2372,70.133,70.1937,21300.0
2014-05-13 10:40:00,80.85,80.97,80.84,80.96,8900.0,70.1851,70.2892,70.1764,70.2806,8900.0
2014-05-13 10:50:00,80.95,80.99,80.89,80.92,10400.0,70.2719,70.3066,70.2198,70.2458,10400.0
2014-05-13 11:00:00,80.94,81.03,80.91,81.03,5000.0,70.2632,70.3413,70.2372,70.3413,5000.0
2014-05-13 11:10:00,81.01,81.01,80.88,80.92,44700.0,70.324,70.324,70.2111,70.2458,44700.0
2014-05-13 11:20:00,80.9,80.95,80.86,80.89,9400.0,70.2285,70.2719,70.1937,70.2198,9400.0
2014-05-13 11:30:00,80.9,80.99,80.86,80.88,21500.0,70.2285,70.3066,70.1937,70.2111,21500.0
2014-05-13 11:40:00,80.85,80.99,80.84,80.97,9100.0,70.1851,70.3066,70.1764,70.2892,9100.0
2014-05-13 11:50:00,80.94,81.01,80.94,80.98,9700.0,70.2632,70.324,70.2632,70.2979,9700.0
2014-05-13 12:00:00,80.97,81.04,80.95,80.98,8800.0,70.2892,70.35,70.2719,70.2979,8800.0
2014-05-13 12:10:00,80.98,81.09,80.96,81.08,9900.0,70.2979,70.3934,70.2806,70.3847,9900.0
2014-05-13 12:20:00,81.1,81.1,80.97,81.0,11700.0,70.4021,70.4021,70.2892,70.3153,11700.0
2014-05-13 12:30:00,80.96,81.0,80.87,80.98,5000.0,70.2806,70.3153,70.2024,70.2979,5000.0
2014-05-13 12:40:00,81.0,81.15,80.95,81.15,3600.0,70.3153,70.4455,70.2719,70.4455,3600.0
2014-05-13 12:50:00,81.18,81.18,81.03,81.07,10000.0,70.4715,70.4715,70.3413,70.376,10000.0
2014-05-13 13:00:00,81.1,81.1,81.02,81.05,5500.0,70.4021,70.4021,70.3326,70.3587,5500.0
2014-05-13 13:10:00,81.05,81.14,80.98,81.13,5000.0,70.3587,70.4368,70.2979,70.4281,5000.0
2014-05-13 13:20:00,81.13,81.16,80.98,80.98,4800.0,70.4281,70.4542,70.2979,70.2979,4800.0
2014-05-13 13:30:00,80.98,81.03,80.86,80.91,10400.0,70.2979,70.3413,70.1937,70.2372,10400.0
2014-05-13 13:40:00,80.89,80.95,80.82,80.88,19400.0,70.2198,70.2719,70.159,70.2111,19400.0
2014-05-13 13:50:00,80.85,80.93,80.83,80.84,2600.0,70.1851,70.2545,70.1677,70.1764,2600.0
2014-05-13 14:00:00,80.86,80.96,80.86,80.93,11400.0,70.1937,70.2806,70.1937,70.2545,11400.0
2014-05-13 14:10:00,80.95,80.96,80.81,80.81,9100.0,70.2719,70.2806,70.1503,70.1503,9100.0
2014-05-13 14:20:00,80.83,80.88,80.76,80.79,4300.0,70.1677,70.2111,70.1069,70.133,4300.0
2014-05-13 14:30:00,80.82,80.91,80.82,80.86,7500.0,70.159,70.2372,70.159,70.1937,7500.0
2014-05-13 14:40:00,80.85,80.9,80.85,80.89,7600.0,70.1851,70.2285,70.1851,70.2198,7600.0
2014-05-13 14:50:00,80.88,80.9,80.86,80.89,7600.0,70.2111,70.2285,70.1937,70.2198,7600.0
2014-05-13 15:00:00,80.89,81.0,80.89,80.93,14000.0,70.2198,70.3153,70.2198,70.2545,14000.0
2014-05-13 15:10:00,80.93,80.93,80.85,80.88,9800.0,70.2545,70.2545,70.1851,70.2111,9800.0
2014-05-13 15:20:00,80.88,80.91,80.84,80.89,9500.0,70.2111,70.2372,70.1764,70.2198,9500.0
2014-05-13 15:30:00,80.9,81.02,80.9,81.01,22000.0,70.2285,70.3326,70.2285,70.324,22000.0
2014-05-13 15:40:00,81.02,81.02,80.85,80.86,23800.0,70.3326,70.3326,70.1851,70.1937,23800.0
2014-05-13 15:50:00,80.86,80.87,80.65,80.85,77100.0,70.1937,70.2024,70.0114,70.1851,77100.0
2014-05-14 09:30:00,80.86,81.15,80.86,81.05,14500.0,70.1937,70.4455,70.1937,70.3587,14500.0
2014-05-14 09:40:00,81.03,81.21,80.73,80.73,27100.0,70.3413,70.4976,70.0809,70.0809,27100.0
2014-05-14 09:50:00,80.7,80.7,80.38,80.51,23700.0,70.0549,70.0549,69.7771,69.8899,23700.0
2014-05-14 10:00:00,80.55,80.84,80.55,80.69,30400.0,69.9246,70.1764,69.9246,70.0462,30400.0
2014-05-14 10:10:00,80.73,80.79,80.14,80.2,32500.0,70.0809,70.133,69.5687,69.6208,32500.0
2014-05-14 10:20:00,80.18,80.56,80.18,80.52,23800.0,69.6034,69.9333,69.6034,69.8986,23800.0
2014-05-14 10:30:00,80.55,80.7,80.55,80.59,15400.0,69.9246,70.0549,69.9246,69.9594,15400.0
2014-05-14 10:40:00,80.61,80.68,80.44,80.47,25100.0,69.9767,70.0375,69.8292,69.8552,25100.0
2014-05-14 10:50:00,80.47,80.55,80.37,80.46,10400.0,69.8552,69.9246,69.7684,69.8465,10400.0
2014-05-14 11:00:00,80.45,80.46,80.25,80.4,12900.0,69.8378,69.8465,69.6642,69.7944,12900.0
2014-05-14 11:10:00,80.41,80.45,80.32,80.42,3600.0,69.8031,69.8378,69.725,69.8118,3600.0
2014-05-14 11:20:00,80.43,80.59,80.39,80.57,6700.0,69.8205,69.9594,69.7857,69.942,6700.0
2014-05-14 11:30:00,80.57,80.66,80.54,80.61,4100.0,69.942,70.0201,69.916,69.9767,4100.0
2014-05-14 11:40:00,80.59,80.76,80.59,80.73,16700.0,69.9594,70.1069,69.9594,70.0809,16700.0
2014-05-14 11:50:00,80.74,80.74,80.52,80.54,5800.0,70.0896,70.0896,69.8986,69.916,5800.0
2014-05-14 12:00:00,80.54,80.65,80.53,80.63,6900.0,69.916,70.0114,69.9073,69.9941,6900.0
2014-05-14 12:10:00,80.63,80.63,80.51,80.61,10300.0,69.9941,69.9941,69.8899,69.9767,10300.0
2014-05-14 12:20:00,80.61,80.71,80.61,80.71,2200.0,69.9767,70.0635,69.9767,70.0635,2200.0
2014-05-14 12:30:00,80.69,80.69,80.59,80.69,4800.0,70.0462,70.0462,69.9594,70.0462,4800.0
2014-05-14 12:40:00,80.69,80.8,80.68,80.8,4800.0,70.0462,70.1417,70.0375,70.1417,4800.0
2014-05-14 12:50:00,80.81,80.81,80.72,80.78,5500.0,70.1503,70.1503,70.0722,70.1243,5500.0
2014-05-14 13:00:00,80.81,80.87,80.75,80.83,12000.0,70.1503,70.2024,70.0983,70.1677,12000.0
2014-05-14 13:10:00,80.83,80.83,80.74,80.77,10600.0,70.1677,70.1677,70.0896,70.1156,10600.0
2014-05-14 13:20:00,80.79,80.79,80.67,80.67,1400.0,70.133,70.133,70.0288,70.0288,1400.0
2014-05-14 13:30:00,80.67,80.71,80.64,80.66,5600.0,70.0288,70.0635,70.0028,70.0201,5600.0
2014-05-14 13:40:00,80.65,80.68,80.62,80.62,5200.0,70.0114,70.0375,69.9854,69.9854,5200.0
2014-05-14 13:50:00,80.6,80.63,80.58,80.59,4100.0,69.968,69.9941,69.9507,69.9594,4100.0
2014-05-14 14:00:00,80.59,80.63,80.56,80.56,10500.0,69.9594,69.9941,69.9333,69.9333,10500.0
2014-05-14 14:10:00,80.55,80.57,80.27,80.29,25300.0,69.9246,69.942,69.6816,69.6989,25300.0
2014-05-14 14:20:00,80.27,80.47,80.21,80.41,18700.0,69.6816,69.8552,69.6295,69.8031,18700.0
2014-05-14 14:30:00,80.41,80.5,80.33,80.33,10800.0,69.8031,69.8812,69.7337,69.7337,10800.0
2014-05-14 14:40:00,80.31,80.34,80.13,80.13,8000.0,69.7163,69.7423,69.56,69.56,8000.0
2014-05-14 14:50:00,80.15,80.25,80.14,80.25,7600.0,69.5774,69.6642,69.5687,69.6642,7600.0
2014-05-14 15:00:00,80.24,80.24,80.0,80.03,15200.0,69.6555,69.6555,69.4472,69.4732,15200.0
2014-05-14 15:10:00,80.01,80.14,79.88,80.12,22300.0,69.4559,69.5687,69.343,69.5514,22300.0
2014-05-14 15:20:00,80.13,80.17,80.08,80.13,17100.0,69.56,69.5948,69.5166,69.56,17100.0
2014-05-14 15:30:00,80.13,80.13,79.81,79.87,29500.0,69.56,69.56,69.2823,69.3343,29500.0
2014-05-14 15:40:00,79.87,79.95,79.78,79.84,48300.0,69.3343,69.4038,69.2562,69.3083,48300.0
2014-05-14 15:50:00,79.85,79.87,79.77,79.85,70700.0,69.317,69.3343,69.2475,69.317,70700.0
2014-05-15 09:30:00,79.81,80.1,78.86,78.88,66900.0,69.2823,69.534,68.4576,68.4749,66900.0
2014-05-15 09:40:00,78.93,79.19,78.72,79.15,81400.0,68.5183,68.744,68.336,68.7093,81400.0
2014-05-15 09:50:00,79.15,79.15,78.69,78.84,40700.0,68.7093,68.7093,68.31,68.4402,40700.0
2014-05-15 10:00:00,78.86,78.86,78.55,78.6,18100.0,68.4576,68.4576,68.1885,68.2319,18100.0
2014-05-15 10:10:00,78.6,78.72,78.49,78.66,20500.0,68.2319,68.336,68.1364,68.284,20500.0
2014-05-15 10:20:00,78.69,78.8,78.52,78.68,20300.0,68.31,68.4055,68.1624,68.3013,20300.0
2014-05-15 10:30:00,78.7,78.82,78.67,78.8,22300.0,68.3187,68.4228,68.2926,68.4055,22300.0
2014-05-15 10:40:00,78.81,79.04,78.76,78.9,20000.0,68.4142,68.6138,68.3708,68.4923,20000.0
2014-05-15 10:50:00,78.9,78.99,78.79,78.79,15300.0,68.4923,68.5704,68.3968,68.3968,15300.0
2014-05-15 11:00:00,78.83,78.94,78.78,78.82,20000.0,68.4315,68.527,68.3881,68.4228,20000.0
2014-05-15 11:10:00,78.83,78.88,78.75,78.78,29900.0,68.4315,68.4749,68.3621,68.3881,29900.0
2014-05-15 11:20:00,78.76,78.84,78.68,78.72,40800.0,68.3708,68.4402,68.3013,68.336,40800.0
2014-05-15 11:30:00,78.73,78.98,78.68,78.98,12200.0,68.3447,68.5617,68.3013,68.5617,12200.0
2014-05-15 11:40:00,78.98,78.98,78.6,78.6,19800.0,68.5617,68.5617,68.2319,68.2319,19800.0
2014-05-15 11:50:00,78.62,78.83,78.62,78.8,25600.0,68.2492,68.4315,68.2492,68.4055,25600.0
2014-05-15 12:00:00,78.8,78.91,78.78,78.82,14800.0,68.4055,68.501,68.3881,68.4228,14800.0
2014-05-15 12:10:00,78.87,78.9,78.79,78.8,9700.0,68.4662,68.4923,68.3968,68.4055,9700.0
2014-05-15 12:20:00,78.79,79.15,78.71,79.15,46200.0,68.3968,68.7093,68.3274,68.7093,46200.0
2014-05-15 12:30:00,79.14,79.3,79.09,79.2,18900.0,68.7006,68.8395,68.6572,68.7527,18900.0
2014-05-15 12:40:00,79.2,79.26,79.12,79.15,8400.0,68.7527,68.8048,68.6833,68.7093,8400.0
2014-05-15 12:50:00,79.15,79.28,79.1,79.24,15900.0,68.7093,68.8222,68.6659,68.7874,15900.0
2014-05-15 13:00:00,79.25,79.27,79.1,79.13,14800.0,68.7961,68.8135,68.6659,68.692,14800.0
2014-05-15 13:10:00,79.17,79.2,79.11,79.13,7500.0,68.7267,68.7527,68.6746,68.692,7500.0
2014-05-15 13:20:00,79.14,79.21,79.12,79.19,14100.0,68.7006,68.7614,68.6833,68.744,14100.0
2014-05-15 13:30:00,79.2,79.3,79.18,79.21,14500.0,68.7527,68.8395,68.7354,68.7614,14500.0
2014-05-15 13:40:00,79.23,79.32,79.21,79.29,15800.0,68.7788,68.8569,68.7614,68.8308,15800.0
2014-05-15 13:50:00,79.3,79.46,79.3,79.46,12000.0,68.8395,68.9784,68.8395,68.9784,12000.0
2014-05-15 14:00:00,79.45,79.49,79.4,79.46,15100.0,68.9697,69.0045,68.9263,68.9784,15100.0
2014-05-15 14:10:00,79.46,79.51,79.37,79.51,25400.0,68.9784,69.0218,68.9003,69.0218,25400.0
2014-05-15 14:20:00,79.51,79.71,79.48,79.69,27700.0,69.0218,69.1954,68.9958,69.1781,27700.0
2014-05-15 14:30:00,79.72,79.91,79.7,79.91,24000.0,69.2041,69.3691,69.1868,69.3691,24000.0
2014-05-15 14:40:00,79.92,79.94,79.81,79.85,18200.0,69.3777,69.3951,69.2823,69.317,18200.0
2014-05-15 14:50:00,79.86,79.95,79.84,79.88,20500.0,69.3257,69.4038,69.3083,69.343,20500.0
2014-05-15 15:00:00,79.88,79.91,79.58,79.64,24400.0,69.343,69.3691,69.0826,69.1347,24400.0
2014-05-15 15:10:00,79.63,79.73,79.61,79.62,30900.0,69.126,69.2128,69.1086,69.1173,30900.0
2014-05-15 15:20:00,79.62,79.68,79.57,79.68,39900.0,69.1173,69.1694,69.0739,69.1694,39900.0
2014-05-15 15:30:00,79.65,79.86,79.63,79.8,31100.0,69.1434,69.3257,69.126,69.2736,31100.0
2014-05-15 15:40:00,79.82,79.86,79.8,79.81,57200.0,69.2909,69.3257,69.2736,69.2823,57200.0
2014-05-15 15:50:00,79.8,79.92,79.8,79.87,109500.0,69.2736,69.3777,69.2736,69.3343,109500.0
2014-05-16 09:30:00,80.07,80.57,80.07,80.53,101900.0,69.508,69.942,69.508,69.9073,101900.0
2014-05-16 09:40:00,80.5,81.03,80.5,81.02,74300.0,69.8812,70.3413,69.8812,70.3326,74300.0
2014-05-16 09:50:00,80.99,81.42,80.99,81.28,40200.0,70.3066,70.6799,70.3066,70.5583,40200.0
2014-05-16 10:00:00,81.27,81.3,81.03,81.25,50800.0,70.5497,70.5757,70.3413,70.5323,50800.0
2014-05-16 10:10:00,81.25,81.3,81.19,81.3,31200.0,70.5323,70.5757,70.4802,70.5757,31200.0
2014-05-16 10:20:00,81.28,81.3,81.15,81.15,39400.0,70.5583,70.5757,70.4455,70.4455,39400.0
2014-05-16 10:30:00,81.15,81.27,81.15,81.25,57000.0,70.4455,70.5497,70.4455,70.5323,57000.0
2014-05-16 10:40:00,81.25,81.57,81.25,81.57,125400.0,70.5323,70.8101,70.5323,70.8101,125400.0
2014-05-16 10:50:00,81.58,81.79,81.58,81.71,33500.0,70.8188,71.0011,70.8188,70.9316,33500.0
2014-05-16 11:00:00,81.7,81.82,81.59,81.76,66900.0,70.9229,71.0271,70.8275,70.975,66900.0
2014-05-16 11:10:00,81.76,81.95,81.74,81.95,42000.0,70.975,71.14,70.9577,71.14,42000.0
2014-05-16 11:20:00,81.94,81.96,81.75,81.77,22900.0,71.1313,71.1486,70.9663,70.9837,22900.0
2014-05-16 11:30:00,81.79,81.81,81.66,81.68,19600.0,71.0011,71.0184,70.8882,70.9056,19600.0
2014-05-16 11:40:00,81.67,81.84,81.67,81.84,19900.0,70.8969,71.0445,70.8969,71.0445,19900.0
2014-05-16 11:50:00,81.83,81.88,81.69,81.78,13700.0,71.0358,71.0792,70.9143,70.9924,13700.0
2014-05-16 12:00:00,81.78,81.85,81.71,81.79,16000.0,70.9924,71.0532,70.9316,71.0011,16000.0
2014-05-16 12:10:00,81.79,81.89,81.7,81.89,20200.0,71.0011,71.0879,70.9229,71.0879,20200.0
2014-05-16 12:20:00,81.89,81.99,81.86,81.94,46800.0,71.0879,71.1747,71.0618,71.1313,46800.0
2014-05-16 12:30:00,81.92,82.02,81.89,82.02,29700.0,71.1139,71.2007,71.0879,71.2007,29700.0
2014-05-16 12:40:00,82.0,82.12,81.98,82.1,45300.0,71.1834,71.2875,71.166,71.2702,45300.0
2014-05-16 12:50:00,82.11,82.21,82.09,82.12,50700.0,71.2789,71.3657,71.2615,71.2875,50700.0
2014-05-16 13:00:00,82.1,82.2,82.06,82.2,54400.0,71.2702,71.357,71.2355,71.357,54400.0
2014-05-16 13:10:00,82.2,82.22,82.14,82.15,58200.0,71.357,71.3744,71.3049,71.3136,58200.0
2014-05-16 13:20:00,82.15,82.18,82.1,82.17,47300.0,71.3136,71.3396,71.2702,71.3309,47300.0
2014-05-16 13:30:00,82.17,82.17,82.11,82.16,45700.0,71.3309,71.3309,71.2789,71.3223,45700.0
2014-05-16 13:40:00,82.17,82.17,82.16,82.17,32400.0,71.3309,71.3309,71.3223,71.3309,32400.0
2014-05-16 13:50:00,82.17,82.18,81.9,81.94,137800.0,71.3309,71.3396,71.0966,71.1313,137800.0
2014-05-16 14:00:00,81.92,82.03,81.89,82.02,26900.0,71.1139,71.2094,71.0879,71.2007,26900.0
2014-05-16 14:10:00,82.02,82.04,81.93,81.97,28200.0,71.2007,71.2181,71.1226,71.1573,28200.0
2014-05-16 14:20:00,81.97,82.25,81.97,82.24,32900.0,71.1573,71.4004,71.1573,71.3917,32900.0
2014-05-16 14:30:00,82.24,82.45,82.23,82.39,28900.0,71.3917,71.574,71.383,71.5219,28900.0
2014-05-16 14:40:00,82.4,82.45,82.33,82.39,14300.0,71.5306,71.574,71.4698,71.5219,14300.0
2014-05-16 14:50:00,82.39,82.71,82.38,82.71,50400.0,71.5219,71.7997,71.5132,71.7997,50400.0
2014-05-16 15:00:00,82.72,82.8,82.72,82.79,69500.0,71.8084,71.8778,71.8084,71.8692,69500.0
2014-05-16 15:10:00,82.8,83.19,82.79,83.14,119500.0,71.8778,72.2164,71.8692,72.173,119500.0
2014-05-16 15:20:00,83.13,83.13,82.8,82.8,62800.0,72.1643,72.1643,71.8778,71.8778,62800.0
2014-05-16 15:30:00,82.81,83.02,82.81,83.01,74400.0,71.8865,72.0688,71.8865,72.0601,74400.0
2014-05-16 15:40:00,83.03,83.04,82.86,82.89,69800.0,72.0775,72.0862,71.9299,71.956,69800.0
2014-05-16 15:50:00,82.9,83.01,82.84,82.96,109100.0,71.9647,72.0601,71.9126,72.0167,109100.0
2014-05-19 09:30:00,82.75,82.92,82.6,82.75,43200.0,71.8344,71.982,71.7042,71.8344,43200.0
2014-05-19 09:40:00,82.75,82.89,82.64,82.74,88200.0,71.8344,71.956,71.7389,71.8258,88200.0
2014-05-19 09:50:00,82.67,82.73,82.55,82.57,56700.0,71.765,71.8171,71.6608,71.6782,56700.0
2014-05-19 10:00:00,82.64,82.64,82.44,82.55,26000.0,71.7389,71.7389,71.5653,71.6608,26000.0
2014-05-19 10:10:00,82.56,82.75,82.44,82.75,14100.0,71.6695,71.8344,71.5653,71.8344,14100.0
2014-05-19 10:20:00,82.76,82.77,82.59,82.6,6300.0,71.8431,71.8518,71.6955,71.7042,6300.0
2014-05-19 10:30:00,82.62,82.64,82.54,82.55,8500.0,71.7216,71.7389,71.6521,71.6608,8500.0
2014-05-19 10:40:00,82.56,82.72,82.52,82.69,11200.0,71.6695,71.8084,71.6348,71.7824,11200.0
2014-05-19 10:50:00,82.68,82.8,82.68,82.8,5800.0,71.7737,71.8778,71.7737,71.8778,5800.0
2014-05-19 11:00:00,82.79,83.0,82.79,83.0,13500.0,71.8692,72.0515,71.8692,72.0515,13500.0
2014-05-19 11:10:00,83.0,83.19,82.98,83.17,49200.0,72.0515,72.2164,72.0341,72.199,49200.0
2014-05-19 11:20:00,83.17,83.35,83.15,83.34,47200.0,72.199,72.3553,72.1817,72.3466,47200.0
2014-05-19 11:30:00,83.34,83.51,83.27,83.34,115500.0,72.3466,72.4942,72.2858,72.3466,115500.0
2014-05-19 11:40:00,83.33,83.38,83.31,83.37,9600.0,72.3379,72.3813,72.3206,72.3727,9600.0
2014-05-19 11:50:00,83.31,83.37,83.3,83.3,20600.0,72.3206,72.3727,72.3119,72.3119,20600.0
2014-05-19 12:00:00,83.31,83.36,83.15,83.19,14500.0,72.3206,72.364,72.1817,72.2164,14500.0
2014-05-19 12:10:00,83.16,83.16,83.0,83.0,4500.0,72.1904,72.1904,72.0515,72.0515,4500.0
2014-05-19 12:20:00,83.01,83.01,82.87,82.89,15800.0,72.0601,72.0601,71.9386,71.956,15800.0
2014-05-19 12:30:00,82.89,82.9,82.75,82.75,10000.0,71.956,71.9647,71.8344,71.8344,10000.0
2014-05-19 12:40:00,82.74,82.76,82.65,82.65,11400.0,71.8258,71.8431,71.7476,71.7476,11400.0
2014-05-19 12:50:00,82.65,82.66,82.56,82.59,5200.0,71.7476,71.7563,71.6695,71.6955,5200.0
2014-05-19 13:00:00,82.58,82.86,82.58,82.79,18400.0,71.6869,71.9299,71.6869,71.8692,18400.0
2014-05-19 13:10:00,82.75,82.76,82.64,82.65,3600.0,71.8344,71.8431,71.7389,71.7476,3600.0
2014-05-19 13:20:00,82.64,82.82,82.64,82.76,10000.0,71.7389,71.8952,71.7389,71.8431,10000.0
2014-05-19 13:30:00,82.78,82.8,82.65,82.66,12700.0,71.8605,71.8778,71.7476,71.7563,12700.0
2014-05-19 13:40:00,82.68,82.77,82.66,82.74,15100.0,71.7737,71.8518,71.7563,71.8258,15100.0
2014-05-19 13:50:00,82.75,82.78,82.67,82.78,10200.0,71.8344,71.8605,71.765,71.8605,10200.0
2014-05-19 14:00:00,82.78,82.82,82.77,82.8,6900.0,71.8605,71.8952,71.8518,71.8778,6900.0
2014-05-19 14:10:00,82.8,82.83,82.77,82.81,6000.0,71.8778,71.9039,71.8518,71.8865,6000.0
2014-05-19 14:20:00,82.81,82.87,82.8,82.84,14500.0,71.8865,71.9386,71.8778,71.9126,14500.0
2014-05-19 14:30:00,82.85,82.87,82.83,82.83,6100.0,71.9212,71.9386,71.9039,71.9039,6100.0
2014-05-19 14:40:00,82.85,82.91,82.83,82.91,5100.0,71.9212,71.9733,71.9039,71.9733,5100.0
2014-05-19 14:50:00,82.88,82.89,82.83,82.85,8300.0,71.9473,71.956,71.9039,71.9212,8300.0
2014-05-19 15:00:00,82.85,82.88,82.84,82.86,5600.0,71.9212,71.9473,71.9126,71.9299,5600.0
2014-05-19 15:10:00,82.86,82.87,82.79,82.85,11600.0,71.9299,71.9386,71.8692,71.9212,11600.0
2014-05-19 15:20:00,82.85,82.9,82.79,82.82,40600.0,71.9212,71.9647,71.8692,71.8952,40600.0
2014-05-19 15:30:00,82.81,82.88,82.77,82.8,27500.0,71.8865,71.9473,71.8518,71.8778,27500.0
2014-05-19 15:40:00,82.81,82.82,82.66,82.68,39800.0,71.8865,71.8952,71.7563,71.7737,39800.0
2014-05-19 15:50:00,82.68,82.73,82.65,82.68,81800.0,71.7737,71.8171,71.7476,71.7737,81800.0
2014-05-20 09:30:00,82.5,82.81,82.26,82.71,11700.0,71.6174,71.8865,71.4091,71.7997,11700.0
2014-05-20 09:40:00,82.68,82.68,82.33,82.46,11800.0,71.7737,71.7737,71.4698,71.5827,11800.0
2014-05-20 09:50:00,82.44,82.44,82.15,82.18,7400.0,71.5653,71.5653,71.3136,71.3396,7400.0
2014-05-20 10:00:00,82.12,82.27,82.11,82.14,18000.0,71.2875,71.4178,71.2789,71.3049,18000.0
2014-05-20 10:10:00,82.16,82.27,82.0,82.1,14200.0,71.3223,71.4178,71.1834,71.2702,14200.0
2014-05-20 10:20:00,82.08,82.14,81.93,81.93,8800.0,71.2528,71.3049,71.1226,71.1226,8800.0
2014-05-20 10:30:00,81.97,82.22,81.97,82.19,5200.0,71.1573,71.3744,71.1573,71.3483,5200.0
2014-05-20 10:40:00,82.16,82.25,82.15,82.22,3300.0,71.3223,71.4004,71.3136,71.3744,3300.0
2014-05-20 10:50:00,82.24,82.36,82.14,82.31,3500.0,71.3917,71.4959,71.3049,71.4525,3500.0
2014-05-20 11:00:00,82.35,82.37,82.27,82.32,2500.0,71.4872,71.5046,71.4178,71.4612,2500.0
2014-05-20 11:10:00,82.28,82.44,82.22,82.29,8100.0,71.4264,71.5653,71.3744,71.4351,8100.0
2014-05-20 11:20:00,82.37,82.5,82.32,82.35,11800.0,71.5046,71.6174,71.4612,71.4872,11800.0
2014-05-20 11:30:00,82.31,82.4,82.31,82.37,7300.0,71.4525,71.5306,71.4525,71.5046,7300.0
2014-05-20 11:40:00,82.38,82.57,82.38,82.57,7400.0,71.5132,71.6782,71.5132,71.6782,7400.0
2014-05-20 11:50:00,82.53,82.53,82.43,82.43,6800.0,71.6435,71.6435,71.5566,71.5566,6800.0
2014-05-20 12:00:00,82.41,82.41,82.23,82.31,28900.0,71.5393,71.5393,71.383,71.4525,28900.0
2014-05-20 12:10:00,82.31,82.31,82.18,82.27,14000.0,71.4525,71.4525,71.3396,71.4178,14000.0
2014-05-20 12:20:00,82.25,82.31,82.17,82.17,3500.0,71.4004,71.4525,71.3309,71.3309,3500.0
2014-05-20 12:30:00,82.12,82.19,82.09,82.13,4800.0,71.2875,71.3483,71.2615,71.2962,4800.0
2014-05-20 12:40:00,82.14,82.17,82.09,82.13,2900.0,71.3049,71.3309,71.2615,71.2962,2900.0
2014-05-20 12:50:00,82.11,82.11,82.01,82.01,3600.0,71.2789,71.2789,71.1921,71.1921,3600.0
2014-05-20 13:00:00,82.02,82.06,81.94,82.01,8300.0,71.2007,71.2355,71.1313,71.1921,8300.0
2014-05-20 13:10:00,81.98,82.01,81.93,81.95,2700.0,71.166,71.1921,71.1226,71.14,2700.0
2014-05-20 13:20:00,81.93,82.0,81.88,81.99,11900.0,71.1226,71.1834,71.0792,71.1747,11900.0
2014-05-20 13:30:00,81.99,82.07,81.97,81.97,5100.0,71.1747,71.2441,71.1573,71.1573,5100.0
2014-05-20 13:40:00,81.97,81.97,81.74,81.85,12600.0,71.1573,71.1573,70.9577,71.0532,12600.0
2014-05-20 13:50:00,81.86,81.93,81.8,81.81,6400.0,71.0618,71.1226,71.0098,71.0184,6400.0
2014-05-20 14:00:00,81.83,81.95,81.83,81.89,4300.0,71.0358,71.14,71.0358,71.0879,4300.0
2014-05-20 14:10:00,81.89,81.94,81.82,81.9,5500.0,71.0879,71.1313,71.0271,71.0966,5500.0
2014-05-20 14:20:00,81.87,81.92,81.81,81.85,5600.0,71.0705,71.1139,71.0184,71.0532,5600.0
2014-05-20 14:30:00,81.82,81.84,81.71,81.73,13200.0,71.0271,71.0445,70.9316,70.949,13200.0
2014-05-20 14:40:00,81.7,81.81,81.67,81.77,7600.0,70.9229,71.0184,70.8969,70.9837,7600.0
2014-05-20 14:50:00,81.76,81.77,81.69,81.73,9300.0,70.975,70.9837,70.9143,70.949,9300.0
2014-05-20 15:00:00,81.74,81.87,81.7,81.83,11300.0,70.9577,71.0705,70.9229,71.0358,11300.0
2014-05-20 15:10:00,81.84,82.01,81.77,82.01,84200.0,71.0445,71.1921,70.9837,71.1921,84200.0
2014-05-20 15:20:00,82.0,82.11,81.86,82.06,43300.0,71.1834,71.2789,71.0618,71.2355,43300.0
2014-05-20 15:30:00,82.06,82.16,82.03,82.13,14000.0,71.2355,71.3223,71.2094,71.2962,14000.0
2014-05-20 15:40:00,82.12,82.15,81.97,81.98,44200.0,71.2875,71.3136,71.1573,71.166,44200.0
2014-05-20 15:50:00,81.99,82.01,81.85,81.87,48700.0,71.1747,71.1921,71.0532,71.0705,48700.0
2014-05-21 09:30:00,82.04,82.45,82.0,82.26,13800.0,71.2181,71.574,71.1834,71.4091,13800.0
2014-05-21 09:40:00,82.28,82.44,82.23,82.38,24300.0,71.4264,71.5653,71.383,71.5132,24300.0
2014-05-21 09:50:00,82.39,82.44,82.12,82.19,28800.0,71.5219,71.5653,71.2875,71.3483,28800.0
2014-05-21 10:00:00,82.22,82.22,81.89,82.06,10700.0,71.3744,71.3744,71.0879,71.2355,10700.0
2014-05-21 10:10:00,82.06,82.13,81.99,82.11,9000.0,71.2355,71.2962,71.1747,71.2789,9000.0
2014-05-21 10:20:00,82.11,82.11,81.81,81.94,11400.0,71.2789,71.2789,71.0184,71.1313,11400.0
2014-05-21 10:30:00,81.95,82.17,81.93,82.15,12700.0,71.14,71.3309,71.1226,71.3136,12700.0
2014-05-21 10:40:00,82.12,82.32,82.12,82.3,4800.0,71.2875,71.4612,71.2875,71.4438,4800.0
2014-05-21 10:50:00,82.25,82.3,82.13,82.26,7100.0,71.4004,71.4438,71.2962,71.4091,7100.0
2014-05-21 11:00:00,82.25,82.31,82.14,82.31,4000.0,71.4004,71.4525,71.3049,71.4525,4000.0
2014-05-21 11:10:00,82.34,82.41,82.28,82.35,8000.0,71.4785,71.5393,71.4264,71.4872,8000.0
2014-05-21 11:20:00,82.4,82.41,82.21,82.25,4900.0,71.5306,71.5393,71.3657,71.4004,4900.0
2014-05-21 11:30:00,82.3,82.42,82.28,82.42,6500.0,71.4438,71.548,71.4264,71.548,6500.0
2014-05-21 11:40:00,82.43,82.43,82.22,82.29,6900.0,71.5566,71.5566,71.3744,71.4351,6900.0
2014-05-21 11:50:00,82.3,82.47,82.26,82.38,4200.0,71.4438,71.5914,71.4091,71.5132,4200.0
2014-05-21 12:00:00,82.39,82.44,82.24,82.24,5500.0,71.5219,71.5653,71.3917,71.3917,5500.0
2014-05-21 12:10:00,82.22,82.35,82.21,82.29,16600.0,71.3744,71.4872,71.3657,71.4351,16600.0
2014-05-21 12:20:00,82.3,82.44,82.3,82.34,6800.0,71.4438,71.5653,71.4438,71.4785,6800.0
2014-05-21 12:30:00,82.34,82.44,82.34,82.43,15300.0,71.4785,71.5653,71.4785,71.5566,15300.0
2014-05-21 12:40:00,82.41,82.43,82.37,82.38,5600.0,71.5393,71.5566,71.5046,71.5132,5600.0
2014-05-21 12:50:00,82.39,82.45,82.38,82.44,8700.0,71.5219,71.574,71.5132,71.5653,8700.0
2014-05-21 13:00:00,82.41,82.44,82.39,82.4,6700.0,71.5393,71.5653,71.5219,71.5306,6700.0
2014-05-21 13:10:00,82.42,82.55,82.42,82.55,5000.0,71.548,71.6608,71.548,71.6608,5000.0
2014-05-21 13:20:00,82.58,82.6,82.51,82.53,4500.0,71.6869,71.7042,71.6261,71.6435,4500.0
2014-05-21 13:30:00,82.52,82.54,82.44,82.5,4900.0,71.6348,71.6521,71.5653,71.6174,4900.0
2014-05-21 13:40:00,82.49,82.51,82.45,82.45,4700.0,71.6087,71.6261,71.574,71.574,4700.0
2014-05-21 13:50:00,82.46,82.48,82.38,82.38,6700.0,71.5827,71.6001,71.5132,71.5132,6700.0
2014-05-21 14:00:00,82.39,82.49,82.31,82.35,17700.0,71.5219,71.6087,71.4525,71.4872,17700.0
2014-05-21 14:10:00,82.3,82.33,82.17,82.33,13700.0,71.4438,71.4698,71.3309,71.4698,13700.0
2014-05-21 14:20:00,82.31,82.37,82.24,82.31,11300.0,71.4525,71.5046,71.3917,71.4525,11300.0
2014-05-21 14:30:00,82.26,82.42,82.26,82.37,4000.0,71.4091,71.548,71.4091,71.5046,4000.0
2014-05-21 14:40:00,82.41,82.51,82.37,82.49,21500.0,71.5393,71.6261,71.5046,71.6087,21500.0
2014-05-21 14:50:00,82.47,82.59,82.47,82.58,10800.0,71.5914,71.6955,71.5914,71.6869,10800.0
2014-05-21 15:00:00,82.58,82.64,82.52,82.61,9500.0,71.6869,71.7389,71.6348,71.7129,9500.0
2014-05-21 15:10:00,82.64,82.7,82.62,82.62,23300.0,71.7389,71.791,71.7216,71.7216,23300.0
2014-05-21 15:20:00,82.63,82.66,82.57,82.61,13200.0,71.7303,71.7563,71.6782,71.7129,13200.0
2014-05-21 15:30:00,82.59,82.61,82.45,82.45,10800.0,71.6955,71.7129,71.574,71.574,10800.0
2014-05-21 15:40:00,82.45,82.47,82.36,82.47,33400.0,71.574,71.5914,71.4959,71.5914,33400.0
2014-05-21 15:50:00,82.46,82.64,82.45,82.57,64700.0,71.5827,71.7389,71.574,71.6782,64700.0
2014-05-22 09:30:00,82.65,82.9,82.51,82.84,15100.0,71.7476,71.9647,71.6261,71.9126,15100.0
2014-05-22 09:40:00,82.82,83.03,82.73,82.93,7700.0,71.8952,72.0775,71.8171,71.9907,7700.0
2014-05-22 09:50:00,82.93,82.99,82.83,82.93,12500.0,71.9907,72.0428,71.9039,71.9907,12500.0
2014-05-22 10:00:00,82.87,82.89,82.62,82.7,9000.0,71.9386,71.956,71.7216,71.791,9000.0
2014-05-22 10:10:00,82.7,82.96,82.7,82.96,6800.0,71.791,72.0167,71.791,72.0167,6800.0
2014-05-22 10:20:00,82.94,83.11,82.83,82.93,38200.0,71.9994,72.147,71.9039,71.9907,38200.0
2014-05-22 10:30:00,82.95,83.01,82.91,82.98,12700.0,72.0081,72.0601,71.9733,72.0341,12700.0
2014-05-22 10:40:00,82.98,83.0,82.93,82.98,14500.0,72.0341,72.0515,71.9907,72.0341,14500.0
2014-05-22 10:50:00,83.0,83.0,82.88,82.9,9900.0,72.0515,72.0515,71.9473,71.9647,9900.0
2014-05-22 11:00:00,82.91,82.98,82.81,82.88,16300.0,71.9733,72.0341,71.8865,71.9473,16300.0
2014-05-22 11:10:00,82.9,82.98,82.83,82.85,13900.0,71.9647,72.0341,71.9039,71.9212,13900.0
2014-05-22 11:20:00,82.87,82.98,82.85,82.97,46800.0,71.9386,72.0341,71.9212,72.0254,46800.0
2014-05-22 11:30:00,82.96,83.02,82.92,82.95,7300.0,72.0167,72.0688,71.982,72.0081,7300.0
2014-05-22 11:40:00,82.93,83.02,82.88,83.0,5500.0,71.9907,72.0688,71.9473,72.0515,5500.0
2014-05-22 11:50:00,83.04,83.08,83.02,83.07,2700.0,72.0862,72.1209,72.0688,72.1122,2700.0
2014-05-22 12:00:00,83.07,83.17,83.02,83.17,13900.0,72.1122,72.199,72.0688,72.199,13900.0
2014-05-22 12:10:00,83.15,83.19,83.07,83.08,25100.0,72.1817,72.2164,72.1122,72.1209,25100.0
2014-05-22 12:20:00,83.07,83.07,83.01,83.06,6800.0,72.1122,72.1122,72.0601,72.1035,6800.0
2014-05-22 12:30:00,83.07,83.07,83.0,83.0,5700.0,72.1122,72.1122,72.0515,72.0515,5700.0
2014-05-22 12:40:00,83.02,83.03,83.0,83.02,4500.0,72.0688,72.0775,72.0515,72.0688,4500.0
2014-05-22 12:50:00,83.02,83.1,82.99,83.01,5900.0,72.0688,72.1383,72.0428,72.0601,5900.0
2014-05-22 13:00:00,83.06,83.13,83.05,83.13,2700.0,72.1035,72.1643,72.0949,72.1643,2700.0
2014-05-22 13:10:00,83.11,83.15,82.99,83.14,4300.0,72.147,72.1817,72.0428,72.173,4300.0
2014-05-22 13:20:00,83.13,83.15,83.09,83.15,4700.0,72.1643,72.1817,72.1296,72.1817,4700.0
2014-05-22 13:30:00,83.16,83.21,83.08,83.08,8500.0,72.1904,72.2338,72.1209,72.1209,8500.0
2014-05-22 13:40:00,83.07,83.09,83.01,83.09,3500.0,72.1122,72.1296,72.0601,72.1296,3500.0
2014-05-22 13:50:00,83.05,83.07,82.97,82.97,4600.0,72.0949,72.1122,72.0254,72.0254,4600.0
2014-05-22 14:00:00,82.97,83.0,82.92,82.92,6200.0,72.0254,72.0515,71.982,71.982,6200.0
2014-05-22 14:10:00,82.92,83.0,82.92,82.96,5100.0,71.982,72.0515,71.982,72.0167,5100.0
2014-05-22 14:20:00,82.96,83.01,82.96,83.0,2600.0,72.0167,72.0601,72.0167,72.0515,2600.0
2014-05-22 14:30:00,83.01,83.03,82.96,82.99,16100.0,72.0601,72.0775,72.0167,72.0428,16100.0
2014-05-22 14:40:00,82.99,83.02,82.96,82.97,10600.0,72.0428,72.0688,72.0167,72.0254,10600.0
2014-05-22 14:50:00,82.97,83.03,82.95,82.98,18800.0,72.0254,72.0775,72.0081,72.0341,18800.0
2014-05-22 15:00:00,83.0,83.01,82.92,82.92,10100.0,72.0515,72.0601,71.982,71.982,10100.0
2014-05-22 15:10:00,82.92,82.99,82.88,82.97,15300.0,71.982,72.0428,71.9473,72.0254,15300.0
2014-05-22 15:20:00,82.96,82.96,82.85,82.93,8100.0,72.0167,72.0167,71.9212,71.9907,8100.0
2014-05-22 15:30:00,82.94,82.95,82.88,82.92,8800.0,71.9994,72.0081,71.9473,71.982,8800.0
2014-05-22 15:40:00,82.89,82.96,82.77,82.84,21000.0,71.956,72.0167,71.8518,71.9126,21000.0
2014-05-22 15:50:00,82.82,82.87,82.78,82.84,36000.0,71.8952,71.9386,71.8605,71.9126,36000.0
2014-05-23 09:30:00,82.76,82.76,82.44,82.62,20500.0,71.8431,71.8431,71.5653,71.7216,20500.0
2014-05-23 09:40:00,82.54,82.69,82.13,82.33,43400.0,71.6521,71.7824,71.2962,71.4698,43400.0
2014-05-23 09:50:00,82.28,82.72,82.26,82.68,66200.0,71.4264,71.8084,71.4091,71.7737,66200.0
2014-05-23 10:00:00,82.72,82.77,82.67,82.69,16800.0,71.8084,71.8518,71.765,71.7824,16800.0
2014-05-23 10:10:00,82.64,82.76,82.61,82.64,34300.0,71.7389,71.8431,71.7129,71.7389,34300.0
2014-05-23 10:20:00,82.61,82.85,82.61,82.75,13700.0,71.7129,71.9212,71.7129,71.8344,13700.0
2014-05-23 10:30:00,82.7,82.86,82.7,82.86,6600.0,71.791,71.9299,71.791,71.9299,6600.0
2014-05-23 10:40:00,82.85,82.86,82.78,82.85,12000.0,71.9212,71.9299,71.8605,71.9212,12000.0
2014-05-23 10:50:00,82.86,82.86,82.71,82.75,4500.0,71.9299,71.9299,71.7997,71.8344,4500.0
2014-05-23 11:00:00,82.75,82.95,82.7,82.94,24900.0,71.8344,72.0081,71.791,71.9994,24900.0
2014-05-23 11:10:00,82.94,82.99,82.86,82.87,14200.0,71.9994,72.0428,71.9299,71.9386,14200.0
2014-05-23 11:20:00,82.88,82.88,82.78,82.81,4700.0,71.9473,71.9473,71.8605,71.8865,4700.0
2014-05-23 11:30:00,82.82,82.86,82.72,82.86,25000.0,71.8952,71.9299,71.8084,71.9299,25000.0
2014-05-23 11:40:00,82.86,82.9,82.76,82.78,7800.0,71.9299,71.9647,71.8431,71.8605,7800.0
2014-05-23 11:50:00,82.78,82.85,82.75,82.84,16700.0,71.8605,71.9212,71.8344,71.9126,16700.0
2014-05-23 12:00:00,82.8,82.84,82.78,82.8,8500.0,71.8778,71.9126,71.8605,71.8778,8500.0
2014-05-23 12:10:00,82.8,82.84,82.7,82.7,7800.0,71.8778,71.9126,71.791,71.791,7800.0
2014-05-23 12:20:00,82.72,82.72,82.54,82.56,5500.0,71.8084,71.8084,71.6521,71.6695,5500.0
2014-05-23 12:30:00,82.58,82.67,82.58,82.62,2200.0,71.6869,71.765,71.6869,71.7216,2200.0
2014-05-23 12:40:00,82.64,82.69,82.59,82.67,5700.0,71.7389,71.7824,71.6955,71.765,5700.0
2014-05-23 12:50:00,82.67,82.79,82.67,82.73,9500.0,71.765,71.8692,71.765,71.8171,9500.0
2014-05-23 13:00:00,82.74,82.77,82.7,82.73,10300.0,71.8258,71.8518,71.791,71.8171,10300.0
2014-05-23 13:10:00,82.72,82.76,82.52,82.57,14100.0,71.8084,71.8431,71.6348,71.6782,14100.0
2014-05-23 13:20:00,82.57,82.69,82.57,82.69,3100.0,71.6782,71.7824,71.6782,71.7824,3100.0
2014-05-23 13:30:00,82.7,82.78,82.63,82.71,11400.0,71.791,71.8605,71.7303,71.7997,11400.0
2014-05-23 13:40:00,82.73,82.73,82.6,82.69,6000.0,71.8171,71.8171,71.7042,71.7824,6000.0
2014-05-23 13:50:00,82.68,82.69,82.56,82.56,6900.0,71.7737,71.7824,71.6695,71.6695,6900.0
2014-05-23 14:00:00,82.56,82.61,82.45,82.61,12400.0,71.6695,71.7129,71.574,71.7129,12400.0
2014-05-23 14:10:00,82.6,82.6,82.46,82.47,11900.0,71.7042,71.7042,71.5827,71.5914,11900.0
2014-05-23 14:20:00,82.46,82.51,82.46,82.46,7300.0,71.5827,71.6261,71.5827,71.5827,7300.0
2014-05-23 14:30:00,82.47,82.56,82.47,82.56,4100.0,71.5914,71.6695,71.5914,71.6695,4100.0
2014-05-23 14:40:00,82.53,82.56,82.48,82.56,4800.0,71.6435,71.6695,71.6001,71.6695,4800.0
2014-05-23 14:50:00,82.6,82.66,82.56,82.64,18400.0,71.7042,71.7563,71.6695,71.7389,18400.0
2014-05-23 15:00:00,82.64,82.64,82.57,82.58,3400.0,71.7389,71.7389,71.6782,71.6869,3400.0
2014-05-23 15:10:00,82.59,82.71,82.57,82.66,14100.0,71.6955,71.7997,71.6782,71.7563,14100.0
2014-05-23 15:20:00,82.65,82.74,82.65,82.67,58600.0,71.7476,71.8258,71.7476,71.765,58600.0
2014-05-23 15:30:00,82.67,82.69,82.58,82.61,51400.0,71.765,71.7824,71.6869,71.7129,51400.0
2014-05-23 15:40:00,82.62,82.62,82.51,82.51,15500.0,71.7216,71.7216,71.6261,71.6261,15500.0
2014-05-23 15:50:00,82.52,82.62,82.52,82.52,34700.0,71.6348,71.7216,71.6348,71.6348,34700.0
2014-05-27 09:30:00,83.14,83.6,83.08,83.58,84500.0,72.173,72.5723,72.1209,72.555,84500.0
2014-05-27 09:40:00,83.44,83.6,83.34,83.49,23300.0,72.4334,72.5723,72.3466,72.4768,23300.0
2014-05-27 09:50:00,83.43,83.49,83.31,83.47,21500.0,72.4247,72.4768,72.3206,72.4595,21500.0
2014-05-27 10:00:00,83.46,83.54,83.21,83.32,140400.0,72.4508,72.5202,72.2338,72.3292,140400.0
2014-05-27 10:10:00,83.3,83.4,83.23,83.37,43500.0,72.3119,72.3987,72.2511,72.3727,43500.0
2014-05-27 10:20:00,83.35,83.4,83.26,83.39,23500.0,72.3553,72.3987,72.2772,72.39,23500.0
2014-05-27 10:30:00,83.39,83.59,83.36,83.58,38200.0,72.39,72.5636,72.364,72.555,38200.0
2014-05-27 10:40:00,83.57,83.8,83.57,83.8,25700.0,72.5463,72.7459,72.5463,72.7459,25700.0
2014-05-27 10:50:00,83.8,83.92,83.71,83.91,15000.0,72.7459,72.8501,72.6678,72.8414,15000.0
2014-05-27 11:00:00,83.9,83.91,83.75,83.76,33900.0,72.8327,72.8414,72.7025,72.7112,33900.0
2014-05-27 11:10:00,83.73,83.74,83.66,83.66,50400.0,72.6852,72.6938,72.6244,72.6244,50400.0
2014-05-27 11:20:00,83.66,83.76,83.6,83.72,31200.0,72.6244,72.7112,72.5723,72.6765,31200.0
2014-05-27 11:30:00,83.71,83.81,83.69,83.69,11600.0,72.6678,72.7546,72.6504,72.6504,11600.0
2014-05-27 11:40:00,83.68,83.73,83.53,83.56,11700.0,72.6418,72.6852,72.5115,72.5376,11700.0
2014-05-27 11:50:00,83.55,83.6,83.47,83.47,18200.0,72.5289,72.5723,72.4595,72.4595,18200.0
2014-05-27 12:00:00,83.47,83.48,83.44,83.47,11500.0,72.4595,72.4681,72.4334,72.4595,11500.0
2014-05-27 12:10:00,83.46,83.47,83.44,83.44,7900.0,72.4508,72.4595,72.4334,72.4334,7900.0
2014-05-27 12:20:00,83.44,83.47,83.39,83.43,9200.0,72.4334,72.4595,72.39,72.4247,9200.0
2014-05-27 12:30:00,83.44,83.46,83.38,83.44,17500.0,72.4334,72.4508,72.3813,72.4334,17500.0
2014-05-27 12:40:00,83.46,83.63,83.46,83.57,23100.0,72.4508,72.5984,72.4508,72.5463,23100.0
2014-05-27 12:50:00,83.61,83.67,83.59,83.59,13900.0,72.581,72.6331,72.5636,72.5636,13900.0
2014-05-27 13:00:00,83.58,83.6,83.55,83.58,7800.0,72.555,72.5723,72.5289,72.555,7800.0
2014-05-27 13:10:00,83.57,83.59,83.48,83.49,9000.0,72.5463,72.5636,72.4681,72.4768,9000.0
2014-05-27 13:20:00,83.52,83.52,83.44,83.49,7300.0,72.5029,72.5029,72.4334,72.4768,7300.0
2014-05-27 13:30:00,83.49,83.49,83.35,83.4,32900.0,72.4768,72.4768,72.3553,72.3987,32900.0
2014-05-27 13:40:00,83.41,83.54,83.4,83.42,11800.0,72.4074,72.5202,72.3987,72.4161,11800.0
2014-05-27 13:50:00,83.42,83.53,83.42,83.52,4400.0,72.4161,72.5115,72.4161,72.5029,4400.0
2014-05-27 14:00:00,83.53,83.53,83.46,83.5,6200.0,72.5115,72.5115,72.4508,72.4855,6200.0
2014-05-27 14:10:00,83.51,83.58,83.46,83.55,17500.0,72.4942,72.555,72.4508,72.5289,17500.0
2014-05-27 14:20:00,83.55,83.62,83.5,83.61,26000.0,72.5289,72.5897,72.4855,72.581,26000.0
2014-05-27 14:30:00,83.6,83.6,83.52,83.52,5800.0,72.5723,72.5723,72.5029,72.5029,5800.0
2014-05-27 14:40:00,83.54,83.61,83.49,83.49,21300.0,72.5202,72.581,72.4768,72.4768,21300.0
2014-05-27 14:50:00,83.51,83.51,83.42,83.42,7100.0,72.4942,72.4942,72.4161,72.4161,7100.0
2014-05-27 15:00:00,83.42,83.45,83.4,83.44,9600.0,72.4161,72.4421,72.3987,72.4334,9600.0
2014-05-27 15:10:00,83.44,83.44,83.37,83.42,11200.0,72.4334,72.4334,72.3727,72.4161,11200.0
2014-05-27 15:20:00,83.45,83.51,83.44,83.45,11300.0,72.4421,72.4942,72.4334,72.4421,11300.0
2014-05-27 15:30:00,83.44,83.48,83.38,83.48,18900.0,72.4334,72.4681,72.3813,72.4681,18900.0
2014-05-27 15:40:00,83.47,83.55,83.4,83.41,30400.0,72.4595,72.5289,72.3987,72.4074,30400.0
2014-05-27 15:50:00,83.4,83.47,83.31,83.45,102100.0,72.3987,72.4595,72.3206,72.4421,102100.0
2014-05-28 09:30:00,83.51,83.99,83.38,83.89,80300.0,72.4942,72.9109,72.3813,72.8241,80300.0
2014-05-28 09:40:00,83.83,83.83,83.29,83.41,24900.0,72.772,72.772,72.3032,72.4074,24900.0
2014-05-28 09:50:00,83.41,83.45,83.1,83.13,8600.0,72.4074,72.4421,72.1383,72.1643,8600.0
2014-05-28 10:00:00,83.16,83.25,83.06,83.11,16700.0,72.1904,72.2685,72.1035,72.147,16700.0
2014-05-28 10:10:00,83.09,83.09,82.9,82.93,7600.0,72.1296,72.1296,71.9647,71.9907,7600.0
2014-05-28 10:20:00,82.92,83.07,82.87,83.04,10500.0,71.982,72.1122,71.9386,72.0862,10500.0
2014-05-28 10:30:00,83.02,83.05,82.92,82.93,13200.0,72.0688,72.0949,71.982,71.9907,13200.0
2014-05-28 10:40:00,82.97,82.99,82.7,82.76,12300.0,72.0254,72.0428,71.791,71.8431,12300.0
2014-05-28 10:50:00,82.77,82.85,82.66,82.81,28000.0,71.8518,71.9212,71.7563,71.8865,28000.0
2014-05-28 11:00:00,82.81,83.09,82.8,83.03,11100.0,71.8865,72.1296,71.8778,72.0775,11100.0
2014-05-28 11:10:00,83.04,83.15,82.95,83.14,9100.0,72.0862,72.1817,72.0081,72.173,9100.0
2014-05-28 11:20:00,83.15,83.17,83.07,83.1,18600.0,72.1817,72.199,72.1122,72.1383,18600.0
2014-05-28 11:30:00,83.08,83.16,83.06,83.06,18200.0,72.1209,72.1904,72.1035,72.1035,18200.0
2014-05-28 11:40:00,83.06,83.06,82.94,82.99,50400.0,72.1035,72.1035,71.9994,72.0428,50400.0
2014-05-28 11:50:00,82.98,83.0,82.81,82.92,103800.0,72.0341,72.0515,71.8865,71.982,103800.0
2014-05-28 12:00:00,82.9,83.15,82.86,83.14,43200.0,71.9647,72.1817,71.9299,72.173,43200.0
2014-05-28 12:10:00,83.14,83.14,82.91,83.09,48300.0,72.173,72.173,71.9733,72.1296,48300.0
2014-05-28 12:20:00,83.07,83.07,82.96,83.0,50000.0,72.1122,72.1122,72.0167,72.0515,50000.0
2014-05-28 12:30:00,82.98,83.01,82.93,83.0,12100.0,72.0341,72.0601,71.9907,72.0515,12100.0
2014-05-28 12:40:00,82.98,83.02,82.94,82.99,14700.0,72.0341,72.0688,71.9994,72.0428,14700.0
2014-05-28 12:50:00,82.97,83.21,82.95,83.13,11200.0,72.0254,72.2338,72.0081,72.1643,11200.0
2014-05-28 13:00:00,83.13,83.13,82.99,83.02,9100.0,72.1643,72.1643,72.0428,72.0688,9100.0
2014-05-28 13:10:00,83.0,83.12,83.0,83.12,11400.0,72.0515,72.1556,72.0515,72.1556,11400.0
2014-05-28 13:20:00,83.11,83.17,83.1,83.13,8400.0,72.147,72.199,72.1383,72.1643,8400.0
2014-05-28 13:30:00,83.13,83.2,83.06,83.07,15900.0,72.1643,72.2251,72.1035,72.1122,15900.0
2014-05-28 13:40:00,83.08,83.09,83.0,83.05,24000.0,72.1209,72.1296,72.0515,72.0949,24000.0
2014-05-28 13:50:00,83.05,83.13,83.04,83.04,16000.0,72.0949,72.1643,72.0862,72.0862,16000.0
2014-05-28 14:00:00,83.03,83.28,83.03,83.22,11100.0,72.0775,72.2945,72.0775,72.2424,11100.0
2014-05-28 14:10:00,83.24,83.31,83.22,83.31,14200.0,72.2598,72.3206,72.2424,72.3206,14200.0
2014-05-28 14:20:00,83.3,83.31,83.17,83.21,9800.0,72.3119,72.3206,72.199,72.2338,9800.0
2014-05-28 14:30:00,83.22,83.22,83.06,83.13,13200.0,72.2424,72.2424,72.1035,72.1643,13200.0
2014-05-28 14:40:00,83.11,83.27,83.06,83.24,18100.0,72.147,72.2858,72.1035,72.2598,18100.0
2014-05-28 14:50:00,83.24,83.24,83.15,83.18,11600.0,72.2598,72.2598,72.1817,72.2077,11600.0
2014-05-28 15:00:00,83.17,83.23,83.15,83.2,14600.0,72.199,72.2511,72.1817,72.2251,14600.0
2014-05-28 15:10:00,83.2,83.21,83.14,83.17,15900.0,72.2251,72.2338,72.173,72.199,15900.0
2014-05-28 15:20:00,83.17,83.19,83.14,83.15,27800.0,72.199,72.2164,72.173,72.1817,27800.0
2014-05-28 15:30:00,83.16,83.19,83.14,83.18,39400.0,72.1904,72.2164,72.173,72.2077,39400.0
2014-05-28 15:40:00,83.18,83.23,83.13,83.2,54600.0,72.2077,72.2511,72.1643,72.2251,54600.0
2014-05-28 15:50:00,83.19,83.23,83.1,83.15,133100.0,72.2164,72.2511,72.1383,72.1817,133100.0
2014-05-29 09:30:00,83.21,84.0,83.18,83.94,46000.0,72.2338,72.9196,72.2077,72.8675,46000.0
2014-05-29 09:40:00,83.93,84.0,83.82,83.82,13900.0,72.8588,72.9196,72.7633,72.7633,13900.0
2014-05-29 09:50:00,83.79,83.79,83.55,83.68,14000.0,72.7373,72.7373,72.5289,72.6418,14000.0
2014-05-29 10:00:00,83.67,83.75,83.47,83.47,12100.0,72.6331,72.7025,72.4595,72.4595,12100.0
2014-05-29 10:10:00,83.51,83.54,83.22,83.31,30000.0,72.4942,72.5202,72.2424,72.3206,30000.0
2014-05-29 10:20:00,83.29,83.49,83.29,83.45,16100.0,72.3032,72.4768,72.3032,72.4421,16100.0
2014-05-29 10:30:00,83.47,83.59,83.44,83.58,10500.0,72.4595,72.5636,72.4334,72.555,10500.0
2014-05-29 10:40:00,83.58,83.81,83.58,83.71,13900.0,72.555,72.7546,72.555,72.6678,13900.0
2014-05-29 10:50:00,83.71,83.73,83.46,83.52,13500.0,72.6678,72.6852,72.4508,72.5029,13500.0
2014-05-29 11:00:00,83.51,83.51,83.34,83.37,14300.0,72.4942,72.4942,72.3466,72.3727,14300.0
2014-05-29 11:10:00,83.41,83.42,83.32,83.34,11900.0,72.4074,72.4161,72.3292,72.3466,11900.0
2014-05-29 11:20:00,83.34,83.45,83.32,83.45,11200.0,72.3466,72.4421,72.3292,72.4421,11200.0
2014-05-29 11:30:00,83.46,83.59,83.46,83.57,15200.0,72.4508,72.5636,72.4508,72.5463,15200.0
2014-05-29 11:40:00,83.55,83.76,83.5,83.74,22000.0,72.5289,72.7112,72.4855,72.6938,22000.0
2014-05-29 11:50:00,83.73,83.85,83.7,83.81,7200.0,72.6852,72.7893,72.6591,72.7546,7200.0
2014-05-29 12:00:00,83.8,84.0,83.79,84.0,6200.0,72.7459,72.9196,72.7373,72.9196,6200.0
2014-05-29 12:10:00,84.0,84.0,83.85,83.85,4000.0,72.9196,72.9196,72.7893,72.7893,4000.0
2014-05-29 12:20:00,83.83,83.85,83.8,83.82,4300.0,72.772,72.7893,72.7459,72.7633,4300.0
2014-05-29 12:30:00,83.81,83.89,83.81,83.88,5900.0,72.7546,72.8241,72.7546,72.8154,5900.0
2014-05-29 12:40:00,83.88,84.0,83.88,84.0,7700.0,72.8154,72.9196,72.8154,72.9196,7700.0
2014-05-29 12:50:00,83.99,84.0,83.96,83.99,8600.0,72.9109,72.9196,72.8848,72.9109,8600.0
2014-05-29 13:00:00,83.97,84.0,83.94,83.95,20900.0,72.8935,72.9196,72.8675,72.8761,20900.0
2014-05-29 13:10:00,83.96,84.02,83.95,83.97,19100.0,72.8848,72.9369,72.8761,72.8935,19100.0
2014-05-29 13:20:00,83.98,84.1,83.98,84.1,4200.0,72.9022,73.0064,72.9022,73.0064,4200.0
2014-05-29 13:30:00,84.09,84.09,84.0,84.03,13200.0,72.9977,72.9977,72.9196,72.9456,13200.0
2014-05-29 13:40:00,84.04,84.07,83.99,84.0,9500.0,72.9543,72.9803,72.9109,72.9196,9500.0
2014-05-29 13:50:00,84.01,84.06,83.99,84.06,10500.0,72.9282,72.9716,72.9109,72.9716,10500.0
2014-05-29 14:00:00,84.05,84.09,84.03,84.04,9700.0,72.963,72.9977,72.9456,72.9543,9700.0
2014-05-29 14:10:00,84.03,84.1,84.01,84.03,12000.0,72.9456,73.0064,72.9282,72.9456,12000.0
2014-05-29 14:20:00,84.03,84.05,83.96,83.96,24400.0,72.9456,72.963,72.8848,72.8848,24400.0
2014-05-29 14:30:00,83.94,83.97,83.9,83.94,20800.0,72.8675,72.8935,72.8327,72.8675,20800.0
2014-05-29 14:40:00,83.95,83.97,83.86,83.89,25500.0,72.8761,72.8935,72.798,72.8241,25500.0
2014-05-29 14:50:00,83.9,83.91,83.78,83.78,21900.0,72.8327,72.8414,72.7286,72.7286,21900.0
2014-05-29 15:00:00,83.81,83.9,83.81,83.84,29500.0,72.7546,72.8327,72.7546,72.7807,29500.0
2014-05-29 15:10:00,83.84,83.86,83.74,83.76,18700.0,72.7807,72.798,72.6938,72.7112,18700.0
2014-05-29 15:20:00,83.77,83.84,83.77,83.79,15100.0,72.7199,72.7807,72.7199,72.7373,15100.0
2014-05-29 15:30:00,83.8,83.81,83.75,83.76,25800.0,72.7459,72.7546,72.7025,72.7112,25800.0
2014-05-29 15:40:00,83.76,83.77,83.65,83.75,32600.0,72.7112,72.7199,72.6157,72.7025,32600.0
2014-05-29 15:50:00,83.76,83.81,83.75,83.77,47000.0,72.7112,72.7546,72.7025,72.7199,47000.0
2014-05-30 09:30:00,83.66,84.12,83.66,84.12,29900.0,72.6244,73.0237,72.6244,73.0237,29900.0
2014-05-30 09:40:00,84.07,84.32,84.05,84.12,31600.0,72.9803,73.1973,72.963,73.0237,31600.0
2014-05-30 09:50:00,84.11,84.15,84.02,84.05,9700.0,73.015,73.0498,72.9369,72.963,9700.0
2014-05-30 10:00:00,84.11,84.23,84.11,84.18,18500.0,73.015,73.1192,73.015,73.0758,18500.0
2014-05-30 10:10:00,84.18,84.23,84.11,84.22,19500.0,73.0758,73.1192,73.015,73.1105,19500.0
2014-05-30 10:20:00,84.22,84.22,84.08,84.15,17200.0,73.1105,73.1105,72.989,73.0498,17200.0
2014-05-30 10:30:00,84.17,84.19,84.03,84.05,19300.0,73.0671,73.0845,72.9456,72.963,19300.0
2014-05-30 10:40:00,84.06,84.16,84.05,84.11,14500.0,72.9716,73.0584,72.963,73.015,14500.0
2014-05-30 10:50:00,84.11,84.22,84.11,84.17,8800.0,73.015,73.1105,73.015,73.0671,8800.0
2014-05-30 11:00:00,84.18,84.23,84.13,84.22,28700.0,73.0758,73.1192,73.0324,73.1105,28700.0
2014-05-30 11:10:00,84.23,84.24,84.16,84.17,12200.0,73.1192,73.1279,73.0584,73.0671,12200.0
2014-05-30 11:20:00,84.17,84.17,84.05,84.06,10800.0,73.0671,73.0671,72.963,72.9716,10800.0
2014-05-30 11:30:00,84.11,84.19,84.09,84.14,7800.0,73.015,73.0845,72.9977,73.0411,7800.0
2014-05-30 11:40:00,84.15,84.16,84.09,84.12,13100.0,73.0498,73.0584,72.9977,73.0237,13100.0
2014-05-30 11:50:00,84.13,84.14,84.04,84.04,3700.0,73.0324,73.0411,72.9543,72.9543,3700.0
2014-05-30 12:00:00,84.03,84.11,84.0,84.11,7100.0,72.9456,73.015,72.9196,73.015,7100.0
2014-05-30 12:10:00,84.1,84.18,84.1,84.17,10300.0,73.0064,73.0758,73.0064,73.0671,10300.0
2014-05-30 12:20:00,84.17,84.23,84.17,84.23,7300.0,73.0671,73.1192,73.0671,73.1192,7300.0
2014-05-30 12:30:00,84.22,84.26,84.18,84.22,17800.0,73.1105,73.1453,73.0758,73.1105,17800.0
2014-05-30 12:40:00,84.2,84.28,84.17,84.27,11200.0,73.0932,73.1626,73.0671,73.1539,11200.0
2014-05-30 12:50:00,84.27,84.29,84.03,84.04,25200.0,73.1539,73.1713,72.9456,72.9543,25200.0
2014-05-30 13:00:00,84.04,84.09,84.01,84.05,6500.0,72.9543,72.9977,72.9282,72.963,6500.0
2014-05-30 13:10:00,84.08,84.14,84.03,84.05,7100.0,72.989,73.0411,72.9456,72.963,7100.0
2014-05-30 13:20:00,84.05,84.08,84.0,84.0,5400.0,72.963,72.989,72.9196,72.9196,5400.0
2014-05-30 13:30:00,84.0,84.11,83.98,84.0,23200.0,72.9196,73.015,72.9022,72.9196,23200.0
2014-05-30 13:40:00,84.03,84.05,83.93,83.97,8800.0,72.9456,72.963,72.8588,72.8935,8800.0
2014-05-30 13:50:00,83.97,84.1,83.97,84.08,7400.0,72.8935,73.0064,72.8935,72.989,7400.0
2014-05-30 14:00:00,84.09,84.15,84.05,84.14,18500.0,72.9977,73.0498,72.963,73.0411,18500.0
2014-05-30 14:10:00,84.17,84.27,84.16,84.18,11800.0,73.0671,73.1539,73.0584,73.0758,11800.0
2014-05-30 14:20:00,84.18,84.24,84.17,84.23,11900.0,73.0758,73.1279,73.0671,73.1192,11900.0
2014-05-30 14:30:00,84.23,84.25,84.18,84.23,7800.0,73.1192,73.1366,73.0758,73.1192,7800.0
2014-05-30 14:40:00,84.22,84.26,84.15,84.24,17100.0,73.1105,73.1453,73.0498,73.1279,17100.0
2014-05-30 14:50:00,84.25,84.27,84.13,84.14,14200.0,73.1366,73.1539,73.0324,73.0411,14200.0
2014-05-30 15:00:00,84.13,84.15,84.11,84.11,7200.0,73.0324,73.0498,73.015,73.015,7200.0
2014-05-30 15:10:00,84.14,84.18,84.08,84.14,15300.0,73.0411,73.0758,72.989,73.0411,15300.0
2014-05-30 15:20:00,84.15,84.18,84.09,84.17,30800.0,73.0498,73.0758,72.9977,73.0671,30800.0
2014-05-30 15:30:00,84.17,84.19,84.09,84.09,68600.0,73.0671,73.0845,72.9977,72.9977,68600.0
2014-05-30 15:40:00,84.11,84.15,84.05,84.09,37300.0,73.015,73.0498,72.963,72.9977,37300.0
2014-05-30 15:50:00,84.11,84.22,84.08,84.12,158600.0,73.015,73.1105,72.989,73.0237,158600.0
2014-06-02 09:30:00,83.81,84.07,83.68,83.91,42900.0,72.7546,72.9803,72.6418,72.8414,42900.0
2014-06-02 09:40:00,83.87,83.92,83.49,83.49,7300.0,72.8067,72.8501,72.4768,72.4768,7300.0
2014-06-02 09:50:00,83.5,83.59,83.28,83.29,12400.0,72.4855,72.5636,72.2945,72.3032,12400.0
2014-06-02 10:00:00,83.28,83.47,83.2,83.3,31800.0,72.2945,72.4595,72.2251,72.3119,31800.0
2014-06-02 10:10:00,83.32,83.35,83.2,83.23,22800.0,72.3292,72.3553,72.2251,72.2511,22800.0
2014-06-02 10:20:00,83.23,83.41,83.16,83.39,17200.0,72.2511,72.4074,72.1904,72.39,17200.0
2014-06-02 10:30:00,83.42,83.72,83.39,83.72,14400.0,72.4161,72.6765,72.39,72.6765,14400.0
2014-06-02 10:40:00,83.68,83.68,83.37,83.37,22900.0,72.6418,72.6418,72.3727,72.3727,22900.0
2014-06-02 10:50:00,83.35,83.54,83.33,83.54,8200.0,72.3553,72.5202,72.3379,72.5202,8200.0
2014-06-02 11:00:00,83.53,83.64,83.51,83.63,11100.0,72.5115,72.607,72.4942,72.5984,11100.0
2014-06-02 11:10:00,83.63,83.82,83.63,83.82,8100.0,72.5984,72.7633,72.5984,72.7633,8100.0
2014-06-02 11:20:00,83.82,83.83,83.56,83.8,17100.0,72.7633,72.772,72.5376,72.7459,17100.0
2014-06-02 11:30:00,83.81,83.81,83.68,83.7,5600.0,72.7546,72.7546,72.6418,72.6591,5600.0
2014-06-02 11:40:00,83.7,83.77,83.66,83.67,10400.0,72.6591,72.7199,72.6244,72.6331,10400.0
2014-06-02 11:50:00,83.69,83.72,83.58,83.62,9600.0,72.6504,72.6765,72.555,72.5897,9600.0
2014-06-02 12:00:00,83.63,83.69,83.59,83.61,7700.0,72.5984,72.6504,72.5636,72.581,7700.0
2014-06-02 12:10:00,83.66,83.66,83.62,83.63,4900.0,72.6244,72.6244,72.5897,72.5984,4900.0
2014-06-02 12:20:00,83.59,83.61,83.54,83.59,5300.0,72.5636,72.581,72.5202,72.5636,5300.0
2014-06-02 12:30:00,83.56,83.59,83.56,83.58,5700.0,72.5376,72.5636,72.5376,72.555,5700.0
2014-06-02 12:40:00,83.59,83.61,83.58,83.59,6100.0,72.5636,72.581,72.555,72.5636,6100.0
2014-06-02 12:50:00,83.61,83.63,83.55,83.55,4500.0,72.581,72.5984,72.5289,72.5289,4500.0
2014-06-02 13:00:00,83.54,83.61,83.53,83.61,5700.0,72.5202,72.581,72.5115,72.581,5700.0
2014-06-02 13:10:00,83.61,83.66,83.58,83.65,11400.0,72.581,72.6244,72.555,72.6157,11400.0
2014-06-02 13:20:00,83.64,83.66,83.63,83.64,9600.0,72.607,72.6244,72.5984,72.607,9600.0
2014-06-02 13:30:00,83.63,83.68,83.59,83.62,8300.0,72.5984,72.6418,72.5636,72.5897,8300.0
2014-06-02 13:40:00,83.62,83.62,83.58,83.6,6400.0,72.5897,72.5897,72.555,72.5723,6400.0
2014-06-02 13:50:00,83.6,83.65,83.6,83.63,5700.0,72.5723,72.6157,72.5723,72.5984,5700.0
2014-06-02 14:00:00,83.63,83.67,83.63,83.63,12100.0,72.5984,72.6331,72.5984,72.5984,12100.0
2014-06-02 14:10:00,83.63,83.66,83.59,83.6,10800.0,72.5984,72.6244,72.5636,72.5723,10800.0
2014-06-02 14:20:00,83.61,83.67,83.59,83.67,14600.0,72.581,72.6331,72.5636,72.6331,14600.0
2014-06-02 14:30:00,83.68,83.72,83.67,83.7,10700.0,72.6418,72.6765,72.6331,72.6591,10700.0
2014-06-02 14:40:00,83.7,83.72,83.67,83.67,11900.0,72.6591,72.6765,72.6331,72.6331,11900.0
2014-06-02 14:50:00,83.69,83.77,83.68,83.76,10800.0,72.6504,72.7199,72.6418,72.7112,10800.0
2014-06-02 15:00:00,83.75,83.76,83.73,83.74,13700.0,72.7025,72.7112,72.6852,72.6938,13700.0
2014-06-02 15:10:00,83.75,83.75,83.64,83.71,21900.0,72.7025,72.7025,72.607,72.6678,21900.0
2014-06-02 15:20:00,83.71,83.72,83.64,83.69,13700.0,72.6678,72.6765,72.607,72.6504,13700.0
2014-06-02 15:30:00,83.7,83.91,83.7,83.88,190400.0,72.6591,72.8414,72.6591,72.8154,190400.0
2014-06-02 15:40:00,83.88,83.99,83.88,83.9,22200.0,72.8154,72.9109,72.8154,72.8327,22200.0
2014-06-02 15:50:00,83.9,83.99,83.86,83.93,38900.0,72.8327,72.9109,72.798,72.8588,38900.0
2014-06-03 09:30:00,83.74,84.04,83.7,83.9,26500.0,72.6938,72.9543,72.6591,72.8327,26500.0
2014-06-03 09:40:00,83.9,83.99,83.85,83.95,6400.0,72.8327,72.9109,72.7893,72.8761,6400.0
2014-06-03 09:50:00,83.94,84.05,83.9,84.05,9600.0,72.8675,72.963,72.8327,72.963,9600.0
2014-06-03 10:00:00,84.04,84.29,84.01,84.27,101500.0,72.9543,73.1713,72.9282,73.1539,101500.0
2014-06-03 10:10:00,84.26,84.48,84.19,84.19,24500.0,73.1453,73.3362,73.0845,73.0845,24500.0
2014-06-03 10:20:00,84.23,84.31,84.22,84.26,6700.0,73.1192,73.1887,73.1105,73.1453,6700.0
2014-06-03 10:30:00,84.23,84.47,84.23,84.38,35700.0,73.1192,73.3276,73.1192,73.2494,35700.0
2014-06-03 10:40:00,84.4,84.41,84.17,84.31,28800.0,73.2668,73.2755,73.0671,73.1887,28800.0
2014-06-03 10:50:00,84.34,84.36,84.16,84.26,26600.0,73.2147,73.2321,73.0584,73.1453,26600.0
2014-06-03 11:00:00,84.27,84.31,84.25,84.28,12700.0,73.1539,73.1887,73.1366,73.1626,12700.0
2014-06-03 11:10:00,84.28,84.33,84.22,84.31,14900.0,73.1626,73.206,73.1105,73.1887,14900.0
2014-06-03 11:20:00,84.3,84.3,84.1,84.24,17500.0,73.18,73.18,73.0064,73.1279,17500.0
2014-06-03 11:30:00,84.26,84.32,84.15,84.31,18700.0,73.1453,73.1973,73.0498,73.1887,18700.0
2014-06-03 11:40:00,84.29,84.31,84.2,84.31,6100.0,73.1713,73.1887,73.0932,73.1887,6100.0
2014-06-03 11:50:00,84.32,84.35,84.21,84.23,6800.0,73.1973,73.2234,73.1018,73.1192,6800.0
2014-06-03 12:00:00,84.25,84.33,84.22,84.31,6300.0,73.1366,73.206,73.1105,73.1887,6300.0
2014-06-03 12:10:00,84.31,84.34,84.22,84.29,8200.0,73.1887,73.2147,73.1105,73.1713,8200.0
2014-06-03 12:20:00,84.31,84.32,84.21,84.29,32500.0,73.1887,73.1973,73.1018,73.1713,32500.0
2014-06-03 12:30:00,84.26,84.26,84.16,84.18,4600.0,73.1453,73.1453,73.0584,73.0758,4600.0
2014-06-03 12:40:00,84.18,84.25,84.17,84.19,14400.0,73.0758,73.1366,73.0671,73.0845,14400.0
2014-06-03 12:50:00,84.18,84.32,84.18,84.31,4300.0,73.0758,73.1973,73.0758,73.1887,4300.0
2014-06-03 13:00:00,84.33,84.37,84.31,84.32,5900.0,73.206,73.2407,73.1887,73.1973,5900.0
2014-06-03 13:10:00,84.36,84.36,84.25,84.28,4200.0,73.2321,73.2321,73.1366,73.1626,4200.0
2014-06-03 13:20:00,84.29,84.32,84.24,84.29,5100.0,73.1713,73.1973,73.1279,73.1713,5100.0
2014-06-03 13:30:00,84.3,84.31,84.21,84.22,4500.0,73.18,73.1887,73.1018,73.1105,4500.0
2014-06-03 13:40:00,84.25,84.31,84.24,84.27,6000.0,73.1366,73.1887,73.1279,73.1539,6000.0
2014-06-03 13:50:00,84.28,84.33,84.27,84.3,6300.0,73.1626,73.206,73.1539,73.18,6300.0
2014-06-03 14:00:00,84.3,84.31,84.27,84.3,6400.0,73.18,73.1887,73.1539,73.18,6400.0
2014-06-03 14:10:00,84.3,84.31,84.25,84.31,8100.0,73.18,73.1887,73.1366,73.1887,8100.0
2014-06-03 14:20:00,84.32,84.32,84.27,84.29,4500.0,73.1973,73.1973,73.1539,73.1713,4500.0
2014-06-03 14:30:00,84.29,84.34,84.29,84.32,11700.0,73.1713,73.2147,73.1713,73.1973,11700.0
2014-06-03 14:40:00,84.32,84.32,84.17,84.17,11900.0,73.1973,73.1973,73.0671,73.0671,11900.0
2014-06-03 14:50:00,84.17,84.21,84.12,84.15,7100.0,73.0671,73.1018,73.0237,73.0498,7100.0
2014-06-03 15:00:00,84.15,84.15,84.11,84.12,7400.0,73.0498,73.0498,73.015,73.0237,7400.0
2014-06-03 15:10:00,84.13,84.19,84.07,84.12,18100.0,73.0324,73.0845,72.9803,73.0237,18100.0
2014-06-03 15:20:00,84.13,84.16,84.12,84.14,8900.0,73.0324,73.0584,73.0237,73.0411,8900.0
2014-06-03 15:30:00,84.12,84.14,84.06,84.06,17000.0,73.0237,73.0411,72.9716,72.9716,17000.0
2014-06-03 15:40:00,84.08,84.12,84.01,84.03,31000.0,72.989,73.0237,72.9282,72.9456,31000.0
2014-06-03 15:50:00,84.02,84.08,83.97,84.0,61700.0,72.9369,72.989,72.8935,72.9196,61700.0
2014-06-04 09:30:00,83.98,84.19,83.8,84.09,16900.0,72.9022,73.0845,72.7459,72.9977,16900.0
2014-06-04 09:40:00,84.04,84.33,83.73,84.32,13000.0,72.9543,73.206,72.6852,73.1973,13000.0
2014-06-04 09:50:00,84.32,84.48,84.24,84.39,25700.0,73.1973,73.3362,73.1279,73.2581,25700.0
2014-06-04 10:00:00,84.39,84.48,84.31,84.35,11600.0,73.2581,73.3362,73.1887,73.2234,11600.0
2014-06-04 10:10:00,84.39,84.41,84.12,84.17,26200.0,73.2581,73.2755,73.0237,73.0671,26200.0
2014-06-04 10:20:00,84.19,84.28,84.08,84.08,31800.0,73.0845,73.1626,72.989,72.989,31800.0
2014-06-04 10:30:00,84.08,84.13,84.05,84.11,3000.0,72.989,73.0324,72.963,73.015,3000.0
2014-06-04 10:40:00,84.14,84.23,84.12,84.23,3800.0,73.0411,73.1192,73.0237,73.1192,3800.0
2014-06-04 10:50:00,84.21,84.3,84.2,84.24,3500.0,73.1018,73.18,73.0932,73.1279,3500.0
2014-06-04 11:00:00,84.3,84.3,84.2,84.2,3300.0,73.18,73.18,73.0932,73.0932,3300.0
2014-06-04 11:10:00,84.22,84.25,84.18,84.2,11600.0,73.1105,73.1366,73.0758,73.0932,11600.0
2014-06-04 11:20:00,84.23,84.33,84.22,84.23,28200.0,73.1192,73.206,73.1105,73.1192,28200.0
2014-06-04 11:30:00,84.23,84.27,84.18,84.18,4600.0,73.1192,73.1539,73.0758,73.0758,4600.0
2014-06-04 11:40:00,84.21,84.27,84.17,84.19,6000.0,73.1018,73.1539,73.0671,73.0845,6000.0
2014-06-04 11:50:00,84.18,84.2,84.03,84.03,7000.0,73.0758,73.0932,72.9456,72.9456,7000.0
2014-06-04 12:00:00,84.03,84.13,84.03,84.11,3200.0,72.9456,73.0324,72.9456,73.015,3200.0
2014-06-04 12:10:00,84.09,84.15,84.03,84.05,6600.0,72.9977,73.0498,72.9456,72.963,6600.0
2014-06-04 12:20:00,84.04,84.11,84.04,84.09,3100.0,72.9543,73.015,72.9543,72.9977,3100.0
2014-06-04 12:30:00,84.08,84.09,84.01,84.02,4800.0,72.989,72.9977,72.9282,72.9369,4800.0
2014-06-04 12:40:00,84.0,84.04,84.0,84.01,8400.0,72.9196,72.9543,72.9196,72.9282,8400.0
2014-06-04 12:50:00,84.01,84.12,84.01,84.12,9700.0,72.9282,73.0237,72.9282,73.0237,9700.0
2014-06-04 13:00:00,84.08,84.12,84.04,84.05,9800.0,72.989,73.0237,72.9543,72.963,9800.0
2014-06-04 13:10:00,84.04,84.05,84.0,84.01,5700.0,72.9543,72.963,72.9196,72.9282,5700.0
2014-06-04 13:20:00,83.99,84.02,83.95,84.0,8900.0,72.9109,72.9369,72.8761,72.9196,8900.0
2014-06-04 13:30:00,84.0,84.14,84.0,84.11,9000.0,72.9196,73.0411,72.9196,73.015,9000.0
2014-06-04 13:40:00,84.12,84.18,84.09,84.09,4900.0,73.0237,73.0758,72.9977,72.9977,4900.0
2014-06-04 13:50:00,84.11,84.19,84.11,84.17,4300.0,73.015,73.0845,73.015,73.0671,4300.0
2014-06-04 14:00:00,84.18,84.19,84.12,84.16,3400.0,73.0758,73.0845,73.0237,73.0584,3400.0
2014-06-04 14:10:00,84.16,84.18,84.15,84.16,4800.0,73.0584,73.0758,73.0498,73.0584,4800.0
2014-06-04 14:20:00,84.18,84.19,84.1,84.18,5700.0,73.0758,73.0845,73.0064,73.0758,5700.0
2014-06-04 14:30:00,84.18,84.18,84.09,84.16,14100.0,73.0758,73.0758,72.9977,73.0584,14100.0
2014-06-04 14:40:00,84.18,84.18,84.06,84.07,7100.0,73.0758,73.0758,72.9716,72.9803,7100.0
2014-06-04 14:50:00,84.07,84.09,84.05,84.08,5800.0,72.9803,72.9977,72.963,72.989,5800.0
2014-06-04 15:00:00,84.08,84.1,84.05,84.05,7900.0,72.989,73.0064,72.963,72.963,7900.0
2014-06-04 15:10:00,84.06,84.1,84.05,84.09,6000.0,72.9716,73.0064,72.963,72.9977,6000.0
2014-06-04 15:20:00,84.08,84.1,84.01,84.05,18200.0,72.989,73.0064,72.9282,72.963,18200.0
2014-06-04 15:30:00,84.02,84.02,83.98,84.0,30200.0,72.9369,72.9369,72.9022,72.9196,30200.0
2014-06-04 15:40:00,84.02,84.02,83.94,84.0,31900.0,72.9369,72.9369,72.8675,72.9196,31900.0
2014-06-04 15:50:00,84.01,84.02,83.98,84.0,62000.0,72.9282,72.9369,72.9022,72.9196,62000.0
2014-06-05 09:30:00,84.05,84.31,83.88,84.0,8900.0,72.963,73.1887,72.8154,72.9196,8900.0
2014-06-05 09:40:00,83.99,84.04,83.75,83.86,7700.0,72.9109,72.9543,72.7025,72.798,7700.0
2014-06-05 09:50:00,83.82,83.9,83.66,83.81,9900.0,72.7633,72.8327,72.6244,72.7546,9900.0
2014-06-05 10:00:00,83.8,83.9,83.59,83.59,7600.0,72.7459,72.8327,72.5636,72.5636,7600.0
2014-06-05 10:10:00,83.58,83.61,83.4,83.56,8500.0,72.555,72.581,72.3987,72.5376,8500.0
2014-06-05 10:20:00,83.56,83.9,83.55,83.84,10300.0,72.5376,72.8327,72.5289,72.7807,10300.0
2014-06-05 10:30:00,83.78,83.84,83.71,83.73,19800.0,72.7286,72.7807,72.6678,72.6852,19800.0
2014-06-05 10:40:00,83.71,84.0,83.71,83.86,12600.0,72.6678,72.9196,72.6678,72.798,12600.0
2014-06-05 10:50:00,83.86,84.0,83.76,83.95,7000.0,72.798,72.9196,72.7112,72.8761,7000.0
2014-06-05 11:00:00,83.92,83.99,83.79,83.8,19200.0,72.8501,72.9109,72.7373,72.7459,19200.0
2014-06-05 11:10:00,83.77,83.83,83.7,83.7,12900.0,72.7199,72.772,72.6591,72.6591,12900.0
2014-06-05 11:20:00,83.69,83.79,83.63,83.78,7100.0,72.6504,72.7373,72.5984,72.7286,7100.0
2014-06-05 11:30:00,83.77,83.88,83.72,83.88,10500.0,72.7199,72.8154,72.6765,72.8154,10500.0
2014-06-05 11:40:00,83.88,83.97,83.78,83.9,6200.0,72.8154,72.8935,72.7286,72.8327,6200.0
2014-06-05 11:50:00,83.94,84.01,83.85,83.97,7000.0,72.8675,72.9282,72.7893,72.8935,7000.0
2014-06-05 12:00:00,83.97,84.13,83.93,83.98,13300.0,72.8935,73.0324,72.8588,72.9022,13300.0
2014-06-05 12:10:00,83.96,84.0,83.88,83.88,6500.0,72.8848,72.9196,72.8154,72.8154,6500.0
2014-06-05 12:20:00,83.92,84.02,83.92,84.0,6500.0,72.8501,72.9369,72.8501,72.9196,6500.0
2014-06-05 12:30:00,84.01,84.02,83.93,84.0,9100.0,72.9282,72.9369,72.8588,72.9196,9100.0
2014-06-05 12:40:00,83.97,84.02,83.89,83.97,7800.0,72.8935,72.9369,72.8241,72.8935,7800.0
2014-06-05 12:50:00,83.96,84.02,83.93,83.96,6600.0,72.8848,72.9369,72.8588,72.8848,6600.0
2014-06-05 13:00:00,83.96,83.99,83.94,83.97,5200.0,72.8848,72.9109,72.8675,72.8935,5200.0
2014-06-05 13:10:00,83.97,83.97,83.81,83.85,9000.0,72.8935,72.8935,72.7546,72.7893,9000.0
2014-06-05 13:20:00,83.87,83.92,83.78,83.8,9600.0,72.8067,72.8501,72.7286,72.7459,9600.0
2014-06-05 13:30:00,83.81,83.92,83.79,83.9,4000.0,72.7546,72.8501,72.7373,72.8327,4000.0
2014-06-05 13:40:00,83.91,83.92,83.79,83.8,8500.0,72.8414,72.8501,72.7373,72.7459,8500.0
2014-06-05 13:50:00,83.8,83.84,83.76,83.84,5100.0,72.7459,72.7807,72.7112,72.7807,5100.0
2014-06-05 14:00:00,83.86,83.92,83.77,83.79,8300.0,72.798,72.8501,72.7199,72.7373,8300.0
2014-06-05 14:10:00,83.81,83.95,83.8,83.95,7600.0,72.7546,72.8761,72.7459,72.8761,7600.0
2014-06-05 14:20:00,83.99,84.0,83.86,83.94,12600.0,72.9109,72.9196,72.798,72.8675,12600.0
2014-06-05 14:30:00,83.96,83.96,83.8,83.8,7900.0,72.8848,72.8848,72.7459,72.7459,7900.0
2014-06-05 14:40:00,83.81,83.9,83.8,83.82,7400.0,72.7546,72.8327,72.7459,72.7633,7400.0
2014-06-05 14:50:00,83.85,83.85,83.76,83.77,10400.0,72.7893,72.7893,72.7112,72.7199,10400.0
2014-06-05 15:00:00,83.78,83.84,83.75,83.77,9400.0,72.7286,72.7807,72.7025,72.7199,9400.0
2014-06-05 15:10:00,83.77,83.77,83.7,83.7,12800.0,72.7199,72.7199,72.6591,72.6591,12800.0
2014-06-05 15:20:00,83.71,83.73,83.63,83.65,13100.0,72.6678,72.6852,72.5984,72.6157,13100.0
2014-06-05 15:30:00,83.65,83.65,83.58,83.61,23700.0,72.6157,72.6157,72.555,72.581,23700.0
2014-06-05 15:40:00,83.6,83.63,83.58,83.6,47600.0,72.5723,72.5984,72.555,72.5723,47600.0
2014-06-05 15:50:00,83.6,83.61,83.48,83.53,101300.0,72.5723,72.581,72.4681,72.5115,101300.0
2014-06-06 09:30:00,83.6,83.65,83.06,83.55,46700.0,72.5723,72.6157,72.1035,72.5289,46700.0
2014-06-06 09:40:00,83.61,83.67,83.39,83.45,17400.0,72.581,72.6331,72.39,72.4421,17400.0
2014-06-06 09:50:00,83.46,83.53,83.3,83.32,37500.0,72.4508,72.5115,72.3119,72.3292,37500.0
2014-06-06 10:00:00,83.36,83.4,83.21,83.27,61000.0,72.364,72.3987,72.2338,72.2858,61000.0
2014-06-06 10:10:00,83.3,83.36,83.05,83.08,23700.0,72.3119,72.364,72.0949,72.1209,23700.0
2014-06-06 10:20:00,83.09,83.11,83.0,83.09,82400.0,72.1296,72.147,72.0515,72.1296,82400.0
2014-06-06 10:30:00,83.1,83.32,83.04,83.2,21800.0,72.1383,72.3292,72.0862,72.2251,21800.0
2014-06-06 10:40:00,83.24,83.37,83.12,83.33,32800.0,72.2598,72.3727,72.1556,72.3379,32800.0
2014-06-06 10:50:00,83.33,83.34,83.18,83.29,20400.0,72.3379,72.3466,72.2077,72.3032,20400.0
2014-06-06 11:00:00,83.28,83.3,83.21,83.27,29200.0,72.2945,72.3119,72.2338,72.2858,29200.0
2014-06-06 11:10:00,83.27,83.28,83.12,83.14,13400.0,72.2858,72.2945,72.1556,72.173,13400.0
2014-06-06 11:20:00,83.17,83.3,83.14,83.26,12400.0,72.199,72.3119,72.173,72.2772,12400.0
2014-06-06 11:30:00,83.25,83.3,83.12,83.18,30000.0,72.2685,72.3119,72.1556,72.2077,30000.0
2014-06-06 11:40:00,83.16,83.26,83.16,83.25,16000.0,72.1904,72.2772,72.1904,72.2685,16000.0
2014-06-06 11:50:00,83.24,83.3,83.08,83.14,16900.0,72.2598,72.3119,72.1209,72.173,16900.0
2014-06-06 12:00:00,83.16,83.18,83.09,83.14,14300.0,72.1904,72.2077,72.1296,72.173,14300.0
2014-06-06 12:10:00,83.15,83.16,83.08,83.1,23100.0,72.1817,72.1904,72.1209,72.1383,23100.0
2014-06-06 12:20:00,83.11,83.11,83.05,83.11,13400.0,72.147,72.147,72.0949,72.147,13400.0
2014-06-06 12:30:00,83.09,83.11,83.06,83.1,10700.0,72.1296,72.147,72.1035,72.1383,10700.0
2014-06-06 12:40:00,83.1,83.11,83.05,83.1,13200.0,72.1383,72.147,72.0949,72.1383,13200.0
2014-06-06 12:50:00,83.09,83.11,83.05,83.06,12600.0,72.1296,72.147,72.0949,72.1035,12600.0
2014-06-06 13:00:00,83.04,83.11,83.04,83.09,14300.0,72.0862,72.147,72.0862,72.1296,14300.0
2014-06-06 13:10:00,83.09,83.1,83.03,83.03,21100.0,72.1296,72.1383,72.0775,72.0775,21100.0
2014-06-06 13:20:00,83.04,83.07,83.01,83.07,13200.0,72.0862,72.1122,72.0601,72.1122,13200.0
2014-06-06 13:30:00,83.08,83.11,83.03,83.09,15900.0,72.1209,72.147,72.0775,72.1296,15900.0
2014-06-06 13:40:00,83.09,83.11,83.02,83.1,24000.0,72.1296,72.147,72.0688,72.1383,24000.0
2014-06-06 13:50:00,83.1,83.11,83.04,83.04,18900.0,72.1383,72.147,72.0862,72.0862,18900.0
2014-06-06 14:00:00,83.03,83.08,82.94,82.97,23300.0,72.0775,72.1209,71.9994,72.0254,23300.0
2014-06-06 14:10:00,82.95,83.04,82.94,83.0,19700.0,72.0081,72.0862,71.9994,72.0515,19700.0
2014-06-06 14:20:00,83.0,83.02,82.98,83.0,17400.0,72.0515,72.0688,72.0341,72.0515,17400.0
2014-06-06 14:30:00,82.99,83.02,82.97,83.0,14800.0,72.0428,72.0688,72.0254,72.0515,14800.0
2014-06-06 14:40:00,82.99,83.01,82.96,82.97,14800.0,72.0428,72.0601,72.0167,72.0254,14800.0
2014-06-06 14:50:00,82.97,83.0,82.97,82.98,23800.0,72.0254,72.0515,72.0254,72.0341,23800.0
2014-06-06 15:00:00,82.98,83.01,82.95,82.95,17700.0,72.0341,72.0601,72.0081,72.0081,17700.0
2014-06-06 15:10:00,82.95,83.01,82.93,83.0,45200.0,72.0081,72.0601,71.9907,72.0515,45200.0
2014-06-06 15:20:00,83.0,83.03,82.98,83.02,44400.0,72.0515,72.0775,72.0341,72.0688,44400.0
2014-06-06 15:30:00,83.0,83.01,82.98,83.0,35300.0,72.0515,72.0601,72.0341,72.0515,35300.0
2014-06-06 15:40:00,83.0,83.01,82.95,83.01,58500.0,72.0515,72.0601,72.0081,72.0601,58500.0
2014-06-06 15:50:00,83.01,83.02,82.91,83.0,120900.0,72.0601,72.0688,71.9733,72.0515,120900.0
2014-06-09 09:30:00,82.93,83.41,82.34,82.82,82200.0,71.9907,72.4074,71.4785,71.8952,82200.0
2014-06-09 09:40:00,82.82,82.89,82.31,82.47,29300.0,71.8952,71.956,71.4525,71.5914,29300.0
2014-06-09 09:50:00,82.5,82.56,82.41,82.52,48000.0,71.6174,71.6695,71.5393,71.6348,48000.0
2014-06-09 10:00:00,82.54,82.62,82.35,82.35,27800.0,71.6521,71.7216,71.4872,71.4872,27800.0
2014-06-09 10:10:00,82.36,82.73,82.28,82.73,33400.0,71.4959,71.8171,71.4264,71.8171,33400.0
2014-06-09 10:20:00,82.68,82.71,82.59,82.69,26100.0,71.7737,71.7997,71.6955,71.7824,26100.0
2014-06-09 10:30:00,82.69,82.69,82.5,82.63,13700.0,71.7824,71.7824,71.6174,71.7303,13700.0
2014-06-09 10:40:00,82.61,82.68,82.57,82.66,19600.0,71.7129,71.7737,71.6782,71.7563,19600.0
2014-06-09 10:50:00,82.64,83.0,82.64,82.78,58400.0,71.7389,72.0515,71.7389,71.8605,58400.0
2014-06-09 11:00:00,82.81,82.97,82.78,82.97,16500.0,71.8865,72.0254,71.8605,72.0254,16500.0
2014-06-09 11:10:00,83.0,83.03,82.93,82.97,25700.0,72.0515,72.0775,71.9907,72.0254,25700.0
2014-06-09 11:20:00,83.0,83.02,82.86,82.87,20100.0,72.0515,72.0688,71.9299,71.9386,20100.0
2014-06-09 11:30:00,82.91,83.0,82.89,83.0,15500.0,71.9733,72.0515,71.956,72.0515,15500.0
2014-06-09 11:40:00,82.98,83.02,82.86,82.92,23500.0,72.0341,72.0688,71.9299,71.982,23500.0
2014-06-09 11:50:00,82.95,82.96,82.64,82.71,27800.0,72.0081,72.0167,71.7389,71.7997,27800.0
2014-06-09 12:00:00,82.72,82.77,82.68,82.7,8300.0,71.8084,71.8518,71.7737,71.791,8300.0
2014-06-09 12:10:00,82.73,82.8,82.68,82.73,22300.0,71.8171,71.8778,71.7737,71.8171,22300.0
2014-06-09 12:20:00,82.71,82.78,82.6,82.75,39000.0,71.7997,71.8605,71.7042,71.8344,39000.0
2014-06-09 12:30:00,82.76,82.88,82.7,82.71,37000.0,71.8431,71.9473,71.791,71.7997,37000.0
2014-06-09 12:40:00,82.71,82.72,82.61,82.71,47100.0,71.7997,71.8084,71.7129,71.7997,47100.0
2014-06-09 12:50:00,82.71,82.72,82.66,82.67,10400.0,71.7997,71.8084,71.7563,71.765,10400.0
2014-06-09 13:00:00,82.69,82.77,82.66,82.67,19900.0,71.7824,71.8518,71.7563,71.765,19900.0
2014-06-09 13:10:00,82.67,82.72,82.66,82.72,14200.0,71.765,71.8084,71.7563,71.8084,14200.0
2014-06-09 13:20:00,82.71,82.71,82.6,82.65,8400.0,71.7997,71.7997,71.7042,71.7476,8400.0
2014-06-09 13:30:00,82.64,82.72,82.61,82.7,34700.0,71.7389,71.8084,71.7129,71.791,34700.0
2014-06-09 13:40:00,82.71,82.73,82.63,82.69,11300.0,71.7997,71.8171,71.7303,71.7824,11300.0
2014-06-09 13:50:00,82.67,82.68,82.61,82.65,22400.0,71.765,71.7737,71.7129,71.7476,22400.0
2014-06-09 14:00:00,82.65,82.7,82.59,82.61,15500.0,71.7476,71.791,71.6955,71.7129,15500.0
2014-06-09 14:10:00,82.61,82.62,82.49,82.51,20200.0,71.7129,71.7216,71.6087,71.6261,20200.0
2014-06-09 14:20:00,82.53,82.67,82.5,82.64,17600.0,71.6435,71.765,71.6174,71.7389,17600.0
2014-06-09 14:30:00,82.64,82.73,82.56,82.65,24200.0,71.7389,71.8171,71.6695,71.7476,24200.0
2014-06-09 14:40:00,82.65,82.78,82.51,82.63,49600.0,71.7476,71.8605,71.6261,71.7303,49600.0
2014-06-09 14:50:00,82.64,82.68,82.53,82.61,51600.0,71.7389,71.7737,71.6435,71.7129,51600.0
2014-06-09 15:00:00,82.6,82.65,82.57,82.65,18900.0,71.7042,71.7476,71.6782,71.7476,18900.0
2014-06-09 15:10:00,82.64,82.74,82.62,82.7,8600.0,71.7389,71.8258,71.7216,71.791,8600.0
2014-06-09 15:20:00,82.72,82.73,82.65,82.67,19100.0,71.8084,71.8171,71.7476,71.765,19100.0
2014-06-09 15:30:00,82.68,82.68,82.48,82.51,26600.0,71.7737,71.7737,71.6001,71.6261,26600.0
2014-06-09 15:40:00,82.51,82.62,82.49,82.56,34900.0,71.6261,71.7216,71.6087,71.6695,34900.0
2014-06-09 15:50:00,82.57,82.76,82.57,82.61,138200.0,71.6782,71.8431,71.6782,71.7129,138200.0
2014-06-10 09:30:00,82.19,83.07,82.19,82.75,35800.0,71.3483,72.1122,71.3483,71.8344,35800.0
2014-06-10 09:40:00,82.75,82.95,82.58,82.81,36400.0,71.8344,72.0081,71.6869,71.8865,36400.0
2014-06-10 09:50:00,82.78,82.93,82.71,82.87,87900.0,71.8605,71.9907,71.7997,71.9386,87900.0
2014-06-10 10:00:00,82.86,83.01,82.71,82.8,54500.0,71.9299,72.0601,71.7997,71.8778,54500.0
2014-06-10 10:10:00,82.76,82.92,82.71,82.84,64800.0,71.8431,71.982,71.7997,71.9126,64800.0
2014-06-10 10:20:00,82.87,82.96,82.79,82.87,44400.0,71.9386,72.0167,71.8692,71.9386,44400.0
2014-06-10 10:30:00,82.89,82.9,82.77,82.82,15800.0,71.956,71.9647,71.8518,71.8952,15800.0
2014-06-10 10:40:00,82.81,82.89,82.78,82.82,37200.0,71.8865,71.956,71.8605,71.8952,37200.0
2014-06-10 10:50:00,82.83,83.03,82.82,82.96,40600.0,71.9039,72.0775,71.8952,72.0167,40600.0
2014-06-10 11:00:00,82.95,82.96,82.83,82.88,13200.0,72.0081,72.0167,71.9039,71.9473,13200.0
2014-06-10 11:10:00,82.92,82.93,82.8,82.89,13200.0,71.982,71.9907,71.8778,71.956,13200.0
2014-06-10 11:20:00,82.88,82.94,82.81,82.83,25700.0,71.9473,71.9994,71.8865,71.9039,25700.0
2014-06-10 11:30:00,82.8,82.89,82.8,82.82,12100.0,71.8778,71.956,71.8778,71.8952,12100.0
2014-06-10 11:40:00,82.86,82.87,82.76,82.76,14200.0,71.9299,71.9386,71.8431,71.8431,14200.0
2014-06-10 11:50:00,82.77,82.83,82.72,82.73,15200.0,71.8518,71.9039,71.8084,71.8171,15200.0
2014-06-10 12:00:00,82.78,82.84,82.7,82.72,18800.0,71.8605,71.9126,71.791,71.8084,18800.0
2014-06-10 12:10:00,82.72,82.73,82.6,82.63,16400.0,71.8084,71.8171,71.7042,71.7303,16400.0
2014-06-10 12:20:00,82.65,82.76,82.63,82.63,17100.0,71.7476,71.8431,71.7303,71.7303,17100.0
2014-06-10 12:30:00,82.65,82.74,82.65,82.73,18900.0,71.7476,71.8258,71.7476,71.8171,18900.0
2014-06-10 12:40:00,82.71,82.76,82.61,82.69,12300.0,71.7997,71.8431,71.7129,71.7824,12300.0
2014-06-10 12:50:00,82.69,82.72,82.62,82.66,12200.0,71.7824,71.8084,71.7216,71.7563,12200.0
2014-06-10 13:00:00,82.65,82.66,82.52,82.55,9900.0,71.7476,71.7563,71.6348,71.6608,9900.0
2014-06-10 13:10:00,82.57,82.57,82.37,82.37,10700.0,71.6782,71.6782,71.5046,71.5046,10700.0
2014-06-10 13:20:00,82.39,82.48,82.36,82.48,13800.0,71.5219,71.6001,71.4959,71.6001,13800.0
2014-06-10 13:30:00,82.49,82.54,82.45,82.45,9100.0,71.6087,71.6521,71.574,71.574,9100.0
2014-06-10 13:40:00,82.48,82.51,82.42,82.5,8500.0,71.6001,71.6261,71.548,71.6174,8500.0
2014-06-10 13:50:00,82.5,82.59,82.49,82.55,12400.0,71.6174,71.6955,71.6087,71.6608,12400.0
2014-06-10 14:00:00,82.57,82.68,82.56,82.66,13100.0,71.6782,71.7737,71.6695,71.7563,13100.0
2014-06-10 14:10:00,82.65,82.9,82.65,82.9,33500.0,71.7476,71.9647,71.7476,71.9647,33500.0
2014-06-10 14:20:00,82.92,82.92,82.77,82.77,14100.0,71.982,71.982,71.8518,71.8518,14100.0
2014-06-10 14:30:00,82.77,82.85,82.68,82.85,13800.0,71.8518,71.9212,71.7737,71.9212,13800.0
2014-06-10 14:40:00,82.86,83.02,82.86,82.93,57100.0,71.9299,72.0688,71.9299,71.9907,57100.0
2014-06-10 14:50:00,82.94,83.05,82.94,82.98,96600.0,71.9994,72.0949,71.9994,72.0341,96600.0
2014-06-10 15:00:00,83.0,83.02,82.91,82.95,16000.0,72.0515,72.0688,71.9733,72.0081,16000.0
2014-06-10 15:10:00,82.93,82.97,82.8,82.82,28900.0,71.9907,72.0254,71.8778,71.8952,28900.0
2014-06-10 15:20:00,82.81,83.04,82.81,83.04,40200.0,71.8865,72.0862,71.8865,72.0862,40200.0
2014-06-10 15:30:00,83.04,83.05,82.93,82.97,44200.0,72.0862,72.0949,71.9907,72.0254,44200.0
2014-06-10 15:40:00,82.97,82.97,82.81,82.83,43400.0,72.0254,72.0254,71.8865,71.9039,43400.0
2014-06-10 15:50:00,82.83,82.98,82.83,82.94,81000.0,71.9039,72.0341,71.9039,71.9994,81000.0
2014-06-11 09:30:00,82.52,83.02,82.34,82.5,29600.0,71.6348,72.0688,71.4785,71.6174,29600.0
2014-06-11 09:40:00,82.5,82.74,82.5,82.69,34600.0,71.6174,71.8258,71.6174,71.7824,34600.0
2014-06-11 09:50:00,82.66,83.01,82.66,83.01,13400.0,71.7563,72.0601,71.7563,72.0601,13400.0
2014-06-11 10:00:00,82.96,83.0,82.78,82.94,25400.0,72.0167,72.0515,71.8605,71.9994,25400.0
2014-06-11 10:10:00,82.97,83.03,82.91,82.95,58400.0,72.0254,72.0775,71.9733,72.0081,58400.0
2014-06-11 10:20:00,82.96,83.02,82.84,82.99,26500.0,72.0167,72.0688,71.9126,72.0428,26500.0
2014-06-11 10:30:00,83.01,83.05,82.89,83.0,26900.0,72.0601,72.0949,71.956,72.0515,26900.0
2014-06-11 10:40:00,83.0,83.03,82.97,82.99,19100.0,72.0515,72.0775,72.0254,72.0428,19100.0
2014-06-11 10:50:00,83.0,83.07,82.94,83.03,21900.0,72.0515,72.1122,71.9994,72.0775,21900.0
2014-06-11 11:00:00,83.01,83.32,83.0,83.31,13900.0,72.0601,72.3292,72.0515,72.3206,13900.0
2014-06-11 11:10:00,83.29,83.31,83.16,83.2,5300.0,72.3032,72.3206,72.1904,72.2251,5300.0
2014-06-11 11:20:00,83.21,83.22,83.12,83.15,22900.0,72.2338,72.2424,72.1556,72.1817,22900.0
2014-06-11 11:30:00,83.16,83.32,83.16,83.31,27100.0,72.1904,72.3292,72.1904,72.3206,27100.0
2014-06-11 11:40:00,83.32,83.39,83.3,83.34,26800.0,72.3292,72.39,72.3119,72.3466,26800.0
2014-06-11 11:50:00,83.34,83.59,83.3,83.59,14700.0,72.3466,72.5636,72.3119,72.5636,14700.0
2014-06-11 12:00:00,83.59,83.63,83.51,83.53,16100.0,72.5636,72.5984,72.4942,72.5115,16100.0
2014-06-11 12:10:00,83.52,83.53,83.41,83.47,8800.0,72.5029,72.5115,72.4074,72.4595,8800.0
2014-06-11 12:20:00,83.47,83.57,83.42,83.51,7400.0,72.4595,72.5463,72.4161,72.4942,7400.0
2014-06-11 12:30:00,83.49,83.56,83.45,83.53,7700.0,72.4768,72.5376,72.4421,72.5115,7700.0
2014-06-11 12:40:00,83.54,83.59,83.51,83.57,4800.0,72.5202,72.5636,72.4942,72.5463,4800.0
2014-06-11 12:50:00,83.57,83.57,83.52,83.53,8100.0,72.5463,72.5463,72.5029,72.5115,8100.0
2014-06-11 13:00:00,83.53,83.54,83.4,83.53,18300.0,72.5115,72.5202,72.3987,72.5115,18300.0
2014-06-11 13:10:00,83.52,83.53,83.34,83.43,9500.0,72.5029,72.5115,72.3466,72.4247,9500.0
2014-06-11 13:20:00,83.45,83.46,83.38,83.43,15200.0,72.4421,72.4508,72.3813,72.4247,15200.0
2014-06-11 13:30:00,83.42,83.44,83.33,83.34,7200.0,72.4161,72.4334,72.3379,72.3466,7200.0
2014-06-11 13:40:00,83.34,83.35,83.27,83.28,11200.0,72.3466,72.3553,72.2858,72.2945,11200.0
2014-06-11 13:50:00,83.28,83.33,83.28,83.29,5300.0,72.2945,72.3379,72.2945,72.3032,5300.0
2014-06-11 14:00:00,83.26,83.28,83.17,83.19,7000.0,72.2772,72.2945,72.199,72.2164,7000.0
2014-06-11 14:10:00,83.18,83.24,83.15,83.2,9600.0,72.2077,72.2598,72.1817,72.2251,9600.0
2014-06-11 14:20:00,83.21,83.23,83.12,83.21,13800.0,72.2338,72.2511,72.1556,72.2338,13800.0
2014-06-11 14:30:00,83.2,83.24,83.2,83.2,7000.0,72.2251,72.2598,72.2251,72.2251,7000.0
2014-06-11 14:40:00,83.2,83.24,83.18,83.22,17600.0,72.2251,72.2598,72.2077,72.2424,17600.0
2014-06-11 14:50:00,83.21,83.26,83.12,83.26,51100.0,72.2338,72.2772,72.1556,72.2772,51100.0
2014-06-11 15:00:00,83.27,83.31,83.22,83.25,23900.0,72.2858,72.3206,72.2424,72.2685,23900.0
2014-06-11 15:10:00,83.25,83.28,83.19,83.21,26600.0,72.2685,72.2945,72.2164,72.2338,26600.0
2014-06-11 15:20:00,83.21,83.27,83.18,83.27,24500.0,72.2338,72.2858,72.2077,72.2858,24500.0
2014-06-11 15:30:00,83.26,83.39,83.22,83.37,29700.0,72.2772,72.39,72.2424,72.3727,29700.0
2014-06-11 15:40:00,83.36,83.44,83.36,83.42,32600.0,72.364,72.4334,72.364,72.4161,32600.0
2014-06-11 15:50:00,83.43,83.45,83.29,83.38,54800.0,72.4247,72.4421,72.3032,72.3813,54800.0
2014-06-12 09:30:00,83.35,83.77,83.35,83.63,19700.0,72.3553,72.7199,72.3553,72.5984,19700.0
2014-06-12 09:40:00,83.59,83.81,83.52,83.8,12200.0,72.5636,72.7546,72.5029,72.7459,12200.0
2014-06-12 09:50:00,83.86,83.89,83.74,83.89,12200.0,72.798,72.8241,72.6938,72.8241,12200.0
2014-06-12 10:00:00,83.94,84.05,83.88,83.91,9600.0,72.8675,72.963,72.8154,72.8414,9600.0
2014-06-12 10:10:00,83.94,84.12,83.92,84.1,21100.0,72.8675,73.0237,72.8501,73.0064,21100.0
2014-06-12 10:20:00,84.03,84.08,83.89,83.89,3300.0,72.9456,72.989,72.8241,72.8241,3300.0
2014-06-12 10:30:00,83.81,84.05,83.8,83.86,21900.0,72.7546,72.963,72.7459,72.798,21900.0
2014-06-12 10:40:00,83.85,83.87,83.73,83.86,5000.0,72.7893,72.8067,72.6852,72.798,5000.0
2014-06-12 10:50:00,83.88,83.97,83.86,83.97,4700.0,72.8154,72.8935,72.798,72.8935,4700.0
2014-06-12 11:00:00,83.92,84.03,83.85,84.01,6400.0,72.8501,72.9456,72.7893,72.9282,6400.0
2014-06-12 11:10:00,84.01,84.26,84.01,84.24,20200.0,72.9282,73.1453,72.9282,73.1279,20200.0
2014-06-12 11:20:00,84.25,84.25,84.02,84.1,15700.0,73.1366,73.1366,72.9369,73.0064,15700.0
2014-06-12 11:30:00,84.06,84.16,84.06,84.13,9100.0,72.9716,73.0584,72.9716,73.0324,9100.0
2014-06-12 11:40:00,84.12,84.17,84.07,84.1,6100.0,73.0237,73.0671,72.9803,73.0064,6100.0
2014-06-12 11:50:00,84.1,84.14,84.05,84.06,8800.0,73.0064,73.0411,72.963,72.9716,8800.0
2014-06-12 12:00:00,84.06,84.07,83.98,84.02,6200.0,72.9716,72.9803,72.9022,72.9369,6200.0
2014-06-12 12:10:00,83.99,83.99,83.85,83.85,64600.0,72.9109,72.9109,72.7893,72.7893,64600.0
2014-06-12 12:20:00,83.84,83.9,83.75,83.79,22300.0,72.7807,72.8327,72.7025,72.7373,22300.0
2014-06-12 12:30:00,83.77,83.9,83.75,83.84,11100.0,72.7199,72.8327,72.7025,72.7807,11100.0
2014-06-12 12:40:00,83.84,83.88,83.61,83.67,16400.0,72.7807,72.8154,72.581,72.6331,16400.0
2014-06-12 12:50:00,83.68,83.68,83.39,83.55,11400.0,72.6418,72.6418,72.39,72.5289,11400.0
2014-06-12 13:00:00,83.57,83.59,83.29,83.29,23800.0,72.5463,72.5636,72.3032,72.3032,23800.0
2014-06-12 13:10:00,83.28,83.43,83.24,83.25,6800.0,72.2945,72.4247,72.2598,72.2685,6800.0
2014-06-12 13:20:00,83.27,83.41,83.24,83.27,14400.0,72.2858,72.4074,72.2598,72.2858,14400.0
2014-06-12 13:30:00,83.26,83.26,83.05,83.06,15900.0,72.2772,72.2772,72.0949,72.1035,15900.0
2014-06-12 13:40:00,83.07,83.15,82.74,82.84,62500.0,72.1122,72.1817,71.8258,71.9126,62500.0
2014-06-12 13:50:00,82.83,82.87,82.47,82.52,36100.0,71.9039,71.9386,71.5914,71.6348,36100.0
2014-06-12 14:00:00,82.55,82.85,82.53,82.77,25700.0,71.6608,71.9212,71.6435,71.8518,25700.0
2014-06-12 14:10:00,82.71,82.79,82.65,82.68,7200.0,71.7997,71.8692,71.7476,71.7737,7200.0
2014-06-12 14:20:00,82.69,82.72,82.52,82.6,11000.0,71.7824,71.8084,71.6348,71.7042,11000.0
2014-06-12 14:30:00,82.62,82.64,82.5,82.58,18200.0,71.7216,71.7389,71.6174,71.6869,18200.0
2014-06-12 14:40:00,82.6,82.66,82.55,82.65,16100.0,71.7042,71.7563,71.6608,71.7476,16100.0
2014-06-12 14:50:00,82.65,82.69,82.58,82.66,13500.0,71.7476,71.7824,71.6869,71.7563,13500.0
2014-06-12 15:00:00,82.64,82.65,82.55,82.6,18500.0,71.7389,71.7476,71.6608,71.7042,18500.0
2014-06-12 15:10:00,82.57,82.71,82.55,82.7,8000.0,71.6782,71.7997,71.6608,71.791,8000.0
2014-06-12 15:20:00,82.71,82.87,82.71,82.82,14200.0,71.7997,71.9386,71.7997,71.8952,14200.0
2014-06-12 15:30:00,82.82,82.83,82.63,82.63,9300.0,71.8952,71.9039,71.7303,71.7303,9300.0
2014-06-12 15:40:00,82.62,82.81,82.6,82.78,17100.0,71.7216,71.8865,71.7042,71.8605,17100.0
2014-06-12 15:50:00,82.78,82.84,82.75,82.78,37500.0,71.8605,71.9126,71.8344,71.8605,37500.0
2014-06-13 09:30:00,82.64,82.97,82.29,82.5,77000.0,71.7389,72.0254,71.4351,71.6174,77000.0
2014-06-13 09:40:00,82.36,82.6,82.36,82.47,7000.0,71.4959,71.7042,71.4959,71.5914,7000.0
2014-06-13 09:50:00,82.5,82.7,82.46,82.57,3400.0,71.6174,71.791,71.5827,71.6782,3400.0
2014-06-13 10:00:00,82.57,82.57,82.32,82.41,5100.0,71.6782,71.6782,71.4612,71.5393,5100.0
2014-06-13 10:10:00,82.47,82.88,82.47,82.88,4300.0,71.5914,71.9473,71.5914,71.9473,4300.0
2014-06-13 10:20:00,82.88,82.91,82.74,82.74,7600.0,71.9473,71.9733,71.8258,71.8258,7600.0
2014-06-13 10:30:00,82.76,83.01,82.75,82.96,4700.0,71.8431,72.0601,71.8344,72.0167,4700.0
2014-06-13 10:40:00,82.97,83.04,82.97,82.98,2700.0,72.0254,72.0862,72.0254,72.0341,2700.0
2014-06-13 10:50:00,83.0,83.15,82.99,83.12,3600.0,72.0515,72.1817,72.0428,72.1556,3600.0
2014-06-13 11:00:00,83.11,83.17,82.94,82.94,23400.0,72.147,72.199,71.9994,71.9994,23400.0
2014-06-13 11:10:00,82.96,82.96,82.81,82.81,4400.0,72.0167,72.0167,71.8865,71.8865,4400.0
2014-06-13 11:20:00,82.79,82.88,82.76,82.76,3300.0,71.8692,71.9473,71.8431,71.8431,3300.0
2014-06-13 11:30:00,82.78,82.79,82.7,82.75,2800.0,71.8605,71.8692,71.791,71.8344,2800.0
2014-06-13 11:40:00,82.73,82.93,82.73,82.8,20000.0,71.8171,71.9907,71.8171,71.8778,20000.0
2014-06-13 11:50:00,82.8,82.81,82.72,82.75,7200.0,71.8778,71.8865,71.8084,71.8344,7200.0
2014-06-13 12:00:00,82.75,82.8,82.69,82.69,7600.0,71.8344,71.8778,71.7824,71.7824,7600.0
2014-06-13 12:10:00,82.69,82.73,82.54,82.66,21900.0,71.7824,71.8171,71.6521,71.7563,21900.0
2014-06-13 12:20:00,82.7,82.76,82.56,82.56,9500.0,71.791,71.8431,71.6695,71.6695,9500.0
2014-06-13 12:30:00,82.63,82.78,82.63,82.74,3600.0,71.7303,71.8605,71.7303,71.8258,3600.0
2014-06-13 12:40:00,82.78,82.79,82.7,82.7,6600.0,71.8605,71.8692,71.791,71.791,6600.0
2014-06-13 12:50:00,82.7,82.72,82.66,82.66,2900.0,71.791,71.8084,71.7563,71.7563,2900.0
2014-06-13 13:00:00,82.68,82.71,82.66,82.67,7700.0,71.7737,71.7997,71.7563,71.765,7700.0
2014-06-13 13:10:00,82.66,82.68,82.63,82.66,2000.0,71.7563,71.7737,71.7303,71.7563,2000.0
2014-06-13 13:20:00,82.66,82.7,82.64,82.66,4900.0,71.7563,71.791,71.7389,71.7563,4900.0
2014-06-13 13:30:00,82.65,82.68,82.59,82.68,4300.0,71.7476,71.7737,71.6955,71.7737,4300.0
2014-06-13 13:40:00,82.67,82.7,82.6,82.64,3600.0,71.765,71.791,71.7042,71.7389,3600.0
2014-06-13 13:50:00,82.64,82.71,82.63,82.69,5800.0,71.7389,71.7997,71.7303,71.7824,5800.0
2014-06-13 14:00:00,82.67,82.7,82.67,82.7,5100.0,71.765,71.791,71.765,71.791,5100.0
2014-06-13 14:10:00,82.7,82.71,82.69,82.7,9300.0,71.791,71.7997,71.7824,71.791,9300.0
2014-06-13 14:20:00,82.7,82.7,82.68,82.7,3100.0,71.791,71.791,71.7737,71.791,3100.0
2014-06-13 14:30:00,82.7,82.7,82.64,82.68,7900.0,71.791,71.791,71.7389,71.7737,7900.0
2014-06-13 14:40:00,82.69,82.7,82.67,82.69,4800.0,71.7824,71.791,71.765,71.7824,4800.0
2014-06-13 14:50:00,82.69,82.71,82.67,82.69,7900.0,71.7824,71.7997,71.765,71.7824,7900.0
2014-06-13 15:00:00,82.71,82.71,82.67,82.7,18700.0,71.7997,71.7997,71.765,71.791,18700.0
2014-06-13 15:10:00,82.69,82.75,82.63,82.67,59900.0,71.7824,71.8344,71.7303,71.765,59900.0
2014-06-13 15:20:00,82.66,82.66,82.45,82.45,12200.0,71.7563,71.7563,71.574,71.574,12200.0
2014-06-13 15:30:00,82.45,82.59,82.37,82.56,22900.0,71.574,71.6955,71.5046,71.6695,22900.0
2014-06-13 15:40:00,82.57,82.57,82.36,82.42,24300.0,71.6782,71.6782,71.4959,71.548,24300.0
2014-06-13 15:50:00,82.41,82.59,82.41,82.57,44300.0,71.5393,71.6955,71.5393,71.6782,44300.0
2014-06-16 09:30:00,82.58,82.67,82.42,82.55,45000.0,71.6869,71.765,71.548,71.6608,45000.0
2014-06-16 09:40:00,82.55,83.04,82.52,82.96,161400.0,71.6608,72.0862,71.6348,72.0167,161400.0
2014-06-16 09:50:00,83.02,83.07,82.84,82.84,27800.0,72.0688,72.1122,71.9126,71.9126,27800.0
2014-06-16 10:00:00,82.93,83.16,82.88,82.98,42700.0,71.9907,72.1904,71.9473,72.0341,42700.0
2014-06-16 10:10:00,83.0,83.06,82.96,82.99,19000.0,72.0515,72.1035,72.0167,72.0428,19000.0
2014-06-16 10:20:00,83.0,83.09,82.99,83.04,21200.0,72.0515,72.1296,72.0428,72.0862,21200.0
2014-06-16 10:30:00,83.04,83.25,83.04,83.16,15800.0,72.0862,72.2685,72.0862,72.1904,15800.0
2014-06-16 10:40:00,83.21,83.32,83.15,83.15,22100.0,72.2338,72.3292,72.1817,72.1817,22100.0
2014-06-16 10:50:00,83.15,83.21,83.04,83.06,37400.0,72.1817,72.2338,72.0862,72.1035,37400.0
2014-06-16 11:00:00,83.05,83.07,82.66,82.76,19700.0,72.0949,72.1122,71.7563,71.8431,19700.0
2014-06-16 11:10:00,82.76,82.88,82.73,82.88,7900.0,71.8431,71.9473,71.8171,71.9473,7900.0
2014-06-16 11:20:00,82.89,83.02,82.86,82.98,15100.0,71.956,72.0688,71.9299,72.0341,15100.0
2014-06-16 11:30:00,82.95,82.96,82.86,82.94,9500.0,72.0081,72.0167,71.9299,71.9994,9500.0
2014-06-16 11:40:00,82.92,82.98,82.89,82.9,6700.0,71.982,72.0341,71.956,71.9647,6700.0
2014-06-16 11:50:00,82.91,82.98,82.91,82.97,9900.0,71.9733,72.0341,71.9733,72.0254,9900.0
2014-06-16 12:00:00,82.97,83.13,82.97,83.12,23100.0,72.0254,72.1643,72.0254,72.1556,23100.0
2014-06-16 12:10:00,83.12,83.23,83.12,83.2,16000.0,72.1556,72.2511,72.1556,72.2251,16000.0
2014-06-16 12:20:00,83.21,83.21,83.17,83.18,14400.0,72.2338,72.2338,72.199,72.2077,14400.0
2014-06-16 12:30:00,83.17,83.2,83.17,83.2,6200.0,72.199,72.2251,72.199,72.2251,6200.0
2014-06-16 12:40:00,83.21,83.25,83.16,83.22,6900.0,72.2338,72.2685,72.1904,72.2424,6900.0
2014-06-16 12:50:00,83.22,83.24,83.16,83.18,10600.0,72.2424,72.2598,72.1904,72.2077,10600.0
2014-06-16 13:00:00,83.17,83.37,83.17,83.32,16200.0,72.199,72.3727,72.199,72.3292,16200.0
2014-06-16 13:10:00,83.33,83.34,83.22,83.25,9700.0,72.3379,72.3466,72.2424,72.2685,9700.0
2014-06-16 13:20:00,83.24,83.25,83.17,83.2,9400.0,72.2598,72.2685,72.199,72.2251,9400.0
2014-06-16 13:30:00,83.19,83.28,83.18,83.21,23500.0,72.2164,72.2945,72.2077,72.2338,23500.0
2014-06-16 13:40:00,83.19,83.29,83.19,83.28,8200.0,72.2164,72.3032,72.2164,72.2945,8200.0
2014-06-16 13:50:00,83.31,83.39,83.31,83.34,24400.0,72.3206,72.39,72.3206,72.3466,24400.0
2014-06-16 14:00:00,83.34,83.46,83.33,83.37,16300.0,72.3466,72.4508,72.3379,72.3727,16300.0
2014-06-16 14:10:00,83.37,83.38,83.25,83.25,14900.0,72.3727,72.3813,72.2685,72.2685,14900.0
2014-06-16 14:20:00,83.27,83.37,83.26,83.34,22100.0,72.2858,72.3727,72.2772,72.3466,22100.0
2014-06-16 14:30:00,83.34,83.39,83.33,83.33,18000.0,72.3466,72.39,72.3379,72.3379,18000.0
2014-06-16 14:40:00,83.35,83.42,83.33,83.39,18100.0,72.3553,72.4161,72.3379,72.39,18100.0
2014-06-16 14:50:00,83.39,83.42,83.27,83.28,26700.0,72.39,72.4161,72.2858,72.2945,26700.0
2014-06-16 15:00:00,83.27,83.43,83.26,83.42,20800.0,72.2858,72.4247,72.2772,72.4161,20800.0
2014-06-16 15:10:00,83.44,83.46,83.36,83.36,21100.0,72.4334,72.4508,72.364,72.364,21100.0
2014-06-16 15:20:00,83.36,83.58,83.36,83.57,33200.0,72.364,72.555,72.364,72.5463,33200.0
2014-06-16 15:30:00,83.6,83.63,83.42,83.45,32200.0,72.5723,72.5984,72.4161,72.4421,32200.0
2014-06-16 15:40:00,83.45,83.5,83.3,83.31,44900.0,72.4421,72.4855,72.3119,72.3206,44900.0
2014-06-16 15:50:00,83.32,83.43,83.32,83.39,71200.0,72.3292,72.4247,72.3292,72.39,71200.0
2014-06-17 09:30:00,83.38,83.49,82.86,82.86,18900.0,72.3813,72.4768,71.9299,71.9299,18900.0
2014-06-17 09:40:00,82.87,83.38,82.86,83.38,9800.0,71.9386,72.3813,71.9299,72.3813,9800.0
2014-06-17 09:50:00,83.37,83.59,83.2,83.45,46100.0,72.3727,72.5636,72.2251,72.4421,46100.0
2014-06-17 10:00:00,83.45,83.81,83.45,83.81,33500.0,72.4421,72.7546,72.4421,72.7546,33500.0
2014-06-17 10:10:00,83.77,83.85,83.69,83.71,13200.0,72.7199,72.7893,72.6504,72.6678,13200.0
2014-06-17 10:20:00,83.71,83.8,83.7,83.76,10100.0,72.6678,72.7459,72.6591,72.7112,10100.0
2014-06-17 10:30:00,83.75,83.77,83.7,83.74,10300.0,72.7025,72.7199,72.6591,72.6938,10300.0
2014-06-17 10:40:00,83.72,83.73,83.45,83.45,30300.0,72.6765,72.6852,72.4421,72.4421,30300.0
2014-06-17 10:50:00,83.44,83.66,83.4,83.65,7800.0,72.4334,72.6244,72.3987,72.6157,7800.0
2014-06-17 11:00:00,83.68,83.75,83.59,83.62,11100.0,72.6418,72.7025,72.5636,72.5897,11100.0
2014-06-17 11:10:00,83.57,83.75,83.57,83.72,16200.0,72.5463,72.7025,72.5463,72.6765,16200.0
2014-06-17 11:20:00,83.74,83.76,83.59,83.65,14800.0,72.6938,72.7112,72.5636,72.6157,14800.0
2014-06-17 11:30:00,83.63,83.7,83.57,83.61,55500.0,72.5984,72.6591,72.5463,72.581,55500.0
2014-06-17 11:40:00,83.61,83.63,83.5,83.55,8500.0,72.581,72.5984,72.4855,72.5289,8500.0
2014-06-17 11:50:00,83.55,83.68,83.53,83.54,31800.0,72.5289,72.6418,72.5115,72.5202,31800.0
2014-06-17 12:00:00,83.55,83.62,83.53,83.57,13100.0,72.5289,72.5897,72.5115,72.5463,13100.0
2014-06-17 12:10:00,83.58,83.59,83.51,83.52,9500.0,72.555,72.5636,72.4942,72.5029,9500.0
2014-06-17 12:20:00,83.55,83.67,83.52,83.64,10200.0,72.5289,72.6331,72.5029,72.607,10200.0
2014-06-17 12:30:00,83.63,83.7,83.57,83.66,5100.0,72.5984,72.6591,72.5463,72.6244,5100.0
2014-06-17 12:40:00,83.69,83.95,83.69,83.94,6900.0,72.6504,72.8761,72.6504,72.8675,6900.0
2014-06-17 12:50:00,83.9,83.97,83.86,83.9,6000.0,72.8327,72.8935,72.798,72.8327,6000.0
2014-06-17 13:00:00,83.9,83.95,83.84,83.94,8500.0,72.8327,72.8761,72.7807,72.8675,8500.0
2014-06-17 13:10:00,83.91,84.11,83.89,84.08,18200.0,72.8414,73.015,72.8241,72.989,18200.0
2014-06-17 13:20:00,84.08,84.1,83.94,83.99,5600.0,72.989,73.0064,72.8675,72.9109,5600.0
2014-06-17 13:30:00,83.99,84.02,83.92,83.97,10900.0,72.9109,72.9369,72.8501,72.8935,10900.0
2014-06-17 13:40:00,83.98,84.11,83.98,84.05,12000.0,72.9022,73.015,72.9022,72.963,12000.0
2014-06-17 13:50:00,84.06,84.11,84.03,84.08,8300.0,72.9716,73.015,72.9456,72.989,8300.0
2014-06-17 14:00:00,84.07,84.07,83.98,84.01,29100.0,72.9803,72.9803,72.9022,72.9282,29100.0
2014-06-17 14:10:00,83.98,84.0,83.95,84.0,6600.0,72.9022,72.9196,72.8761,72.9196,6600.0
2014-06-17 14:20:00,84.01,84.02,83.95,83.97,11000.0,72.9282,72.9369,72.8761,72.8935,11000.0
2014-06-17 14:30:00,83.96,83.98,83.75,83.76,16400.0,72.8848,72.9022,72.7025,72.7112,16400.0
2014-06-17 14:40:00,83.76,83.8,83.68,83.8,8100.0,72.7112,72.7459,72.6418,72.7459,8100.0
2014-06-17 14:50:00,83.81,83.95,83.81,83.95,7900.0,72.7546,72.8761,72.7546,72.8761,7900.0
2014-06-17 15:00:00,83.94,83.96,83.78,83.86,13500.0,72.8675,72.8848,72.7286,72.798,13500.0
2014-06-17 15:10:00,83.85,83.95,83.84,83.91,64800.0,72.7893,72.8761,72.7807,72.8414,64800.0
2014-06-17 15:20:00,83.88,83.94,83.82,83.86,8800.0,72.8154,72.8675,72.7633,72.798,8800.0
2014-06-17 15:30:00,83.88,83.95,83.86,83.94,20800.0,72.8154,72.8761,72.798,72.8675,20800.0
2014-06-17 15:40:00,83.95,83.95,83.84,83.87,34600.0,72.8761,72.8761,72.7807,72.8067,34600.0
2014-06-17 15:50:00,83.86,83.9,83.81,83.88,49200.0,72.798,72.8327,72.7546,72.8154,49200.0
2014-06-18 09:30:00,83.97,85.12,83.79,85.03,127200.0,72.8935,73.8918,72.7373,73.8137,127200.0
2014-06-18 09:40:00,85.0,85.13,84.82,85.0,40600.0,73.7876,73.9005,73.6314,73.7876,40600.0
2014-06-18 09:50:00,84.98,85.01,84.93,84.95,26800.0,73.7703,73.7963,73.7269,73.7442,26800.0
2014-06-18 10:00:00,84.95,85.0,84.86,84.95,27600.0,73.7442,73.7876,73.6661,73.7442,27600.0
2014-06-18 10:10:00,84.98,85.01,84.91,85.01,19200.0,73.7703,73.7963,73.7095,73.7963,19200.0
2014-06-18 10:20:00,84.98,85.05,84.96,85.03,54600.0,73.7703,73.831,73.7529,73.8137,54600.0
2014-06-18 10:30:00,85.03,85.13,84.98,85.1,28500.0,73.8137,73.9005,73.7703,73.8744,28500.0
2014-06-18 10:40:00,85.1,85.41,85.1,85.35,38300.0,73.8744,74.1436,73.8744,74.0915,38300.0
2014-06-18 10:50:00,85.34,85.34,85.15,85.18,12600.0,74.0828,74.0828,73.9179,73.9439,12600.0
2014-06-18 11:00:00,85.18,85.41,85.16,85.39,23900.0,73.9439,74.1436,73.9265,74.1262,23900.0
2014-06-18 11:10:00,85.36,85.36,85.15,85.23,28500.0,74.1002,74.1002,73.9179,73.9873,28500.0
2014-06-18 11:20:00,85.23,85.37,85.15,85.37,28700.0,73.9873,74.1088,73.9179,74.1088,28700.0
2014-06-18 11:30:00,85.37,85.37,85.14,85.2,20500.0,74.1088,74.1088,73.9092,73.9613,20500.0
2014-06-18 11:40:00,85.2,85.22,85.04,85.12,19400.0,73.9613,73.9786,73.8224,73.8918,19400.0
2014-06-18 11:50:00,85.13,85.24,85.1,85.22,17100.0,73.9005,73.996,73.8744,73.9786,17100.0
2014-06-18 12:00:00,85.23,85.39,85.22,85.39,37800.0,73.9873,74.1262,73.9786,74.1262,37800.0
2014-06-18 12:10:00,85.4,85.41,85.36,85.41,25400.0,74.1349,74.1436,74.1002,74.1436,25400.0
2014-06-18 12:20:00,85.41,85.47,85.17,85.18,16500.0,74.1436,74.1956,73.9352,73.9439,16500.0
2014-06-18 12:30:00,85.16,85.18,84.93,84.95,20800.0,73.9265,73.9439,73.7269,73.7442,20800.0
2014-06-18 12:40:00,84.95,85.24,84.95,85.19,30800.0,73.7442,73.996,73.7442,73.9526,30800.0
2014-06-18 12:50:00,85.2,85.26,85.17,85.18,11300.0,73.9613,74.0133,73.9352,73.9439,11300.0
2014-06-18 13:00:00,85.17,85.17,85.0,85.0,10000.0,73.9352,73.9352,73.7876,73.7876,10000.0
2014-06-18 13:10:00,85.01,85.01,84.94,84.95,9300.0,73.7963,73.7963,73.7356,73.7442,9300.0
2014-06-18 13:20:00,84.96,85.0,84.94,84.94,9500.0,73.7529,73.7876,73.7356,73.7356,9500.0
2014-06-18 13:30:00,84.93,84.93,84.76,84.78,10300.0,73.7269,73.7269,73.5793,73.5967,10300.0
2014-06-18 13:40:00,84.78,84.8,84.7,84.72,6900.0,73.5967,73.614,73.5272,73.5446,6900.0
2014-06-18 13:50:00,84.73,84.94,84.73,84.86,16100.0,73.5533,73.7356,73.5533,73.6661,16100.0
2014-06-18 14:00:00,84.82,85.25,84.74,85.21,40000.0,73.6314,74.0047,73.5619,73.9699,40000.0
2014-06-18 14:10:00,85.2,85.35,85.18,85.33,34000.0,73.9613,74.0915,73.9439,74.0741,34000.0
2014-06-18 14:20:00,85.35,85.55,85.33,85.55,49400.0,74.0915,74.2651,74.0741,74.2651,49400.0
2014-06-18 14:30:00,85.54,85.67,85.38,85.45,28700.0,74.2564,74.3693,74.1175,74.1783,28700.0
2014-06-18 14:40:00,85.48,85.58,85.36,85.56,47900.0,74.2043,74.2911,74.1002,74.2738,47900.0
2014-06-18 14:50:00,85.57,85.59,85.35,85.37,71700.0,74.2825,74.2998,74.0915,74.1088,71700.0
2014-06-18 15:00:00,85.38,85.66,85.38,85.57,27400.0,74.1175,74.3606,74.1175,74.2825,27400.0
2014-06-18 15:10:00,85.58,85.64,85.46,85.61,21400.0,74.2911,74.3432,74.187,74.3172,21400.0
2014-06-18 15:20:00,85.62,85.7,85.52,85.67,44400.0,74.3259,74.3953,74.239,74.3693,44400.0
2014-06-18 15:30:00,85.68,85.68,85.46,85.51,51400.0,74.3779,74.3779,74.187,74.2304,51400.0
2014-06-18 15:40:00,85.51,85.74,85.51,85.64,61600.0,74.2304,74.43,74.2304,74.3432,61600.0
2014-06-18 15:50:00,85.65,85.99,85.65,85.96,109900.0,74.3519,74.647,74.3519,74.621,109900.0
2014-06-19 09:30:00,86.61,87.59,86.61,87.0,165200.0,75.1853,76.036,75.1853,75.5238,165200.0
2014-06-19 09:40:00,87.09,87.1,86.66,86.88,90300.0,75.6019,75.6106,75.2287,75.4196,90300.0
2014-06-19 09:50:00,86.87,86.92,86.66,86.8,130600.0,75.411,75.4544,75.2287,75.3502,130600.0
2014-06-19 10:00:00,86.81,86.83,86.62,86.64,96500.0,75.3589,75.3762,75.1939,75.2113,96500.0
2014-06-19 10:10:00,86.65,86.69,86.5,86.5,21700.0,75.22,75.2547,75.0898,75.0898,21700.0
2014-06-19 10:20:00,86.5,86.55,86.45,86.5,32100.0,75.0898,75.1332,75.0464,75.0898,32100.0
2014-06-19 10:30:00,86.5,86.5,86.4,86.45,14700.0,75.0898,75.0898,75.003,75.0464,14700.0
2014-06-19 10:40:00,86.43,86.65,86.42,86.46,33100.0,75.029,75.22,75.0203,75.0551,33100.0
2014-06-19 10:50:00,86.5,86.53,86.39,86.47,23400.0,75.0898,75.1158,74.9943,75.0637,23400.0
2014-06-19 11:00:00,86.48,86.49,86.4,86.44,28300.0,75.0724,75.0811,75.003,75.0377,28300.0
2014-06-19 11:10:00,86.45,86.56,86.37,86.56,22100.0,75.0464,75.1419,74.9769,75.1419,22100.0
2014-06-19 11:20:00,86.56,86.68,86.51,86.64,19400.0,75.1419,75.246,75.0985,75.2113,19400.0
2014-06-19 11:30:00,86.66,86.85,86.66,86.72,18500.0,75.2287,75.3936,75.2287,75.2808,18500.0
2014-06-19 11:40:00,86.67,86.7,86.5,86.56,19400.0,75.2374,75.2634,75.0898,75.1419,19400.0
2014-06-19 11:50:00,86.56,86.57,86.51,86.57,22400.0,75.1419,75.1505,75.0985,75.1505,22400.0
2014-06-19 12:00:00,86.54,86.61,86.52,86.57,14900.0,75.1245,75.1853,75.1071,75.1505,14900.0
2014-06-19 12:10:00,86.58,86.58,86.53,86.53,11300.0,75.1592,75.1592,75.1158,75.1158,11300.0
2014-06-19 12:20:00,86.51,86.53,86.5,86.51,12300.0,75.0985,75.1158,75.0898,75.0985,12300.0
2014-06-19 12:30:00,86.51,86.6,86.5,86.6,15500.0,75.0985,75.1766,75.0898,75.1766,15500.0
2014-06-19 12:40:00,86.58,86.61,86.52,86.52,45900.0,75.1592,75.1853,75.1071,75.1071,45900.0
2014-06-19 12:50:00,86.52,86.54,86.42,86.43,18700.0,75.1071,75.1245,75.0203,75.029,18700.0
2014-06-19 13:00:00,86.47,86.57,86.45,86.56,49100.0,75.0637,75.1505,75.0464,75.1419,49100.0
2014-06-19 13:10:00,86.56,86.57,86.5,86.51,28100.0,75.1419,75.1505,75.0898,75.0985,28100.0
2014-06-19 13:20:00,86.5,86.53,86.5,86.52,14400.0,75.0898,75.1158,75.0898,75.1071,14400.0
2014-06-19 13:30:00,86.52,86.58,86.5,86.52,74100.0,75.1071,75.1592,75.0898,75.1071,74100.0
2014-06-19 13:40:00,86.51,86.53,86.36,86.47,13800.0,75.0985,75.1158,74.9682,75.0637,13800.0
2014-06-19 13:50:00,86.48,86.48,86.38,86.46,11700.0,75.0724,75.0724,74.9856,75.0551,11700.0
2014-06-19 14:00:00,86.46,86.53,86.39,86.47,39000.0,75.0551,75.1158,74.9943,75.0637,39000.0
2014-06-19 14:10:00,86.47,86.66,86.47,86.64,15700.0,75.0637,75.2287,75.0637,75.2113,15700.0
2014-06-19 14:20:00,86.63,86.65,86.58,86.59,50600.0,75.2026,75.22,75.1592,75.1679,50600.0
2014-06-19 14:30:00,86.58,86.59,86.54,86.55,13700.0,75.1592,75.1679,75.1245,75.1332,13700.0
2014-06-19 14:40:00,86.56,86.56,86.5,86.52,27500.0,75.1419,75.1419,75.0898,75.1071,27500.0
2014-06-19 14:50:00,86.51,86.52,86.48,86.5,24700.0,75.0985,75.1071,75.0724,75.0898,24700.0
2014-06-19 15:00:00,86.51,86.56,86.49,86.53,82400.0,75.0985,75.1419,75.0811,75.1158,82400.0
2014-06-19 15:10:00,86.53,86.57,86.47,86.49,35100.0,75.1158,75.1505,75.0637,75.0811,35100.0
2014-06-19 15:20:00,86.51,86.56,86.48,86.55,19500.0,75.0985,75.1419,75.0724,75.1332,19500.0
2014-06-19 15:30:00,86.57,86.67,86.56,86.66,24000.0,75.1505,75.2374,75.1419,75.2287,24000.0
2014-06-19 15:40:00,86.65,86.66,86.51,86.51,45600.0,75.22,75.2287,75.0985,75.0985,45600.0
2014-06-19 15:50:00,86.52,86.58,86.5,86.54,72200.0,75.1071,75.1592,75.0898,75.1245,72200.0
2014-06-20 09:30:00,86.84,87.0,86.7,86.98,185000.0,75.3849,75.5238,75.2634,75.5065,185000.0
2014-06-20 09:40:00,86.91,87.09,86.86,86.91,18600.0,75.4457,75.6019,75.4023,75.4457,18600.0
2014-06-20 09:50:00,86.9,87.05,86.7,86.85,62400.0,75.437,75.5672,75.2634,75.3936,62400.0
2014-06-20 10:00:00,86.86,87.35,86.85,87.27,46800.0,75.4023,75.8277,75.3936,75.7582,46800.0
2014-06-20 10:10:00,87.26,87.41,87.21,87.33,15300.0,75.7495,75.8797,75.7061,75.8103,15300.0
2014-06-20 10:20:00,87.35,87.44,87.33,87.38,150300.0,75.8277,75.9058,75.8103,75.8537,150300.0
2014-06-20 10:30:00,87.38,87.5,87.34,87.45,97600.0,75.8537,75.9579,75.819,75.9145,97600.0
2014-06-20 10:40:00,87.47,87.5,87.4,87.45,108200.0,75.9318,75.9579,75.8711,75.9145,108200.0
2014-06-20 10:50:00,87.45,87.55,87.43,87.54,19500.0,75.9145,76.0013,75.8971,75.9926,19500.0
2014-06-20 11:00:00,87.56,87.64,87.53,87.53,19600.0,76.01,76.0794,75.9839,75.9839,19600.0
2014-06-20 11:10:00,87.54,87.54,87.42,87.42,13400.0,75.9926,75.9926,75.8884,75.8884,13400.0
2014-06-20 11:20:00,87.43,87.47,87.35,87.37,11100.0,75.8971,75.9318,75.8277,75.845,11100.0
2014-06-20 11:30:00,87.37,87.47,87.34,87.47,17400.0,75.845,75.9318,75.819,75.9318,17400.0
2014-06-20 11:40:00,87.48,87.6,87.45,87.54,20600.0,75.9405,76.0447,75.9145,75.9926,20600.0
2014-06-20 11:50:00,87.54,87.58,87.46,87.5,14200.0,75.9926,76.0273,75.9231,75.9579,14200.0
2014-06-20 12:00:00,87.5,87.53,87.4,87.44,8200.0,75.9579,75.9839,75.8711,75.9058,8200.0
2014-06-20 12:10:00,87.44,87.5,87.42,87.49,17200.0,75.9058,75.9579,75.8884,75.9492,17200.0
2014-06-20 12:20:00,87.5,87.51,87.44,87.48,13800.0,75.9579,75.9665,75.9058,75.9405,13800.0
2014-06-20 12:30:00,87.48,87.5,87.31,87.37,29100.0,75.9405,75.9579,75.7929,75.845,29100.0
2014-06-20 12:40:00,87.37,87.38,87.23,87.25,30000.0,75.845,75.8537,75.7235,75.7408,30000.0
2014-06-20 12:50:00,87.25,87.3,87.23,87.29,7200.0,75.7408,75.7842,75.7235,75.7756,7200.0
2014-06-20 13:00:00,87.3,87.31,87.23,87.23,48000.0,75.7842,75.7929,75.7235,75.7235,48000.0
2014-06-20 13:10:00,87.22,87.28,87.21,87.27,21800.0,75.7148,75.7669,75.7061,75.7582,21800.0
2014-06-20 13:20:00,87.28,87.3,87.24,87.27,11000.0,75.7669,75.7842,75.7322,75.7582,11000.0
2014-06-20 13:30:00,87.27,87.4,87.25,87.38,55900.0,75.7582,75.8711,75.7408,75.8537,55900.0
2014-06-20 13:40:00,87.37,87.6,87.37,87.58,21900.0,75.845,76.0447,75.845,76.0273,21900.0
2014-06-20 13:50:00,87.6,87.6,87.48,87.49,8600.0,76.0447,76.0447,75.9405,75.9492,8600.0
2014-06-20 14:00:00,87.49,87.55,87.48,87.49,32700.0,75.9492,76.0013,75.9405,75.9492,32700.0
2014-06-20 14:10:00,87.5,87.51,87.47,87.5,10200.0,75.9579,75.9665,75.9318,75.9579,10200.0
2014-06-20 14:20:00,87.49,87.51,87.48,87.5,8200.0,75.9492,75.9665,75.9405,75.9579,8200.0
2014-06-20 14:30:00,87.5,87.5,87.45,87.48,7600.0,75.9579,75.9579,75.9145,75.9405,7600.0
2014-06-20 14:40:00,87.47,87.48,87.42,87.43,7500.0,75.9318,75.9405,75.8884,75.8971,7500.0
2014-06-20 14:50:00,87.44,87.47,87.42,87.46,6400.0,75.9058,75.9318,75.8884,75.9231,6400.0
2014-06-20 15:00:00,87.45,87.46,87.41,87.43,7900.0,75.9145,75.9231,75.8797,75.8971,7900.0
2014-06-20 15:10:00,87.44,87.44,87.41,87.42,10700.0,75.9058,75.9058,75.8797,75.8884,10700.0
2014-06-20 15:20:00,87.42,87.43,87.32,87.33,14800.0,75.8884,75.8971,75.8016,75.8103,14800.0
2014-06-20 15:30:00,87.33,87.41,87.33,87.41,23400.0,75.8103,75.8797,75.8103,75.8797,23400.0
2014-06-20 15:40:00,87.4,87.46,87.29,87.3,43000.0,75.8711,75.9231,75.7756,75.7842,43000.0
2014-06-20 15:50:00,87.3,87.48,87.29,87.48,146900.0,75.7842,75.9405,75.7756,75.9405,146900.0
2014-06-23 09:30:00,87.86,88.14,87.37,87.39,132600.0,76.2704,76.5134,75.845,75.8624,132600.0
2014-06-23 09:40:00,87.39,87.73,87.25,87.34,28600.0,75.8624,76.1575,75.7408,75.819,28600.0
2014-06-23 09:50:00,87.34,88.12,87.32,88.1,68400.0,75.819,76.4961,75.8016,76.4787,68400.0
2014-06-23 10:00:00,88.11,88.3,88.09,88.14,40800.0,76.4874,76.6523,76.47,76.5134,40800.0
2014-06-23 10:10:00,88.14,88.27,88.07,88.21,29100.0,76.5134,76.6263,76.4527,76.5742,29100.0
2014-06-23 10:20:00,88.22,88.31,88.21,88.27,45600.0,76.5829,76.661,76.5742,76.6263,45600.0
2014-06-23 10:30:00,88.27,88.29,88.11,88.27,131600.0,76.6263,76.6437,76.4874,76.6263,131600.0
2014-06-23 10:40:00,88.27,88.5,88.26,88.43,38100.0,76.6263,76.826,76.6176,76.7652,38100.0
2014-06-23 10:50:00,88.43,88.5,88.41,88.41,34600.0,76.7652,76.826,76.7478,76.7478,34600.0
2014-06-23 11:00:00,88.4,88.44,88.35,88.37,64900.0,76.7391,76.7739,76.6957,76.7131,64900.0
2014-06-23 11:10:00,88.37,88.41,88.27,88.33,39100.0,76.7131,76.7478,76.6263,76.6784,39100.0
2014-06-23 11:20:00,88.31,88.44,88.24,88.26,24900.0,76.661,76.7739,76.6003,76.6176,24900.0
2014-06-23 11:30:00,88.23,88.28,88.17,88.17,9100.0,76.5916,76.635,76.5395,76.5395,9100.0
2014-06-23 11:40:00,88.16,88.33,88.12,88.13,20200.0,76.5308,76.6784,76.4961,76.5048,20200.0
2014-06-23 11:50:00,88.13,88.17,88.02,88.1,10100.0,76.5048,76.5395,76.4093,76.4787,10100.0
2014-06-23 12:00:00,88.11,88.26,88.1,88.25,19200.0,76.4874,76.6176,76.4787,76.6089,19200.0
2014-06-23 12:10:00,88.25,88.29,88.24,88.25,76800.0,76.6089,76.6437,76.6003,76.6089,76800.0
2014-06-23 12:20:00,88.25,88.3,88.24,88.24,19300.0,76.6089,76.6523,76.6003,76.6003,19300.0
2014-06-23 12:30:00,88.25,88.28,88.2,88.2,15600.0,76.6089,76.635,76.5655,76.5655,15600.0
2014-06-23 12:40:00,88.2,88.3,88.18,88.24,21600.0,76.5655,76.6523,76.5482,76.6003,21600.0
2014-06-23 12:50:00,88.24,88.29,88.23,88.27,8400.0,76.6003,76.6437,76.5916,76.6263,8400.0
2014-06-23 13:00:00,88.26,88.28,88.24,88.24,10400.0,76.6176,76.635,76.6003,76.6003,10400.0
2014-06-23 13:10:00,88.25,88.3,88.19,88.2,11200.0,76.6089,76.6523,76.5568,76.5655,11200.0
2014-06-23 13:20:00,88.18,88.25,88.15,88.16,8400.0,76.5482,76.6089,76.5221,76.5308,8400.0
2014-06-23 13:30:00,88.15,88.22,88.06,88.19,19500.0,76.5221,76.5829,76.444,76.5568,19500.0
2014-06-23 13:40:00,88.18,88.2,88.16,88.17,10900.0,76.5482,76.5655,76.5308,76.5395,10900.0
2014-06-23 13:50:00,88.2,88.27,88.18,88.26,112100.0,76.5655,76.6263,76.5482,76.6176,112100.0
2014-06-23 14:00:00,88.27,88.33,88.23,88.25,10600.0,76.6263,76.6784,76.5916,76.6089,10600.0
2014-06-23 14:10:00,88.24,88.25,88.18,88.18,6900.0,76.6003,76.6089,76.5482,76.5482,6900.0
2014-06-23 14:20:00,88.19,88.2,88.12,88.13,9100.0,76.5568,76.5655,76.4961,76.5048,9100.0
2014-06-23 14:30:00,88.13,88.15,88.02,88.04,13300.0,76.5048,76.5221,76.4093,76.4266,13300.0
2014-06-23 14:40:00,88.03,88.07,88.0,88.01,14100.0,76.418,76.4527,76.3919,76.4006,14100.0
2014-06-23 14:50:00,88.0,88.02,87.98,88.01,14900.0,76.3919,76.4093,76.3745,76.4006,14900.0
2014-06-23 15:00:00,88.01,88.02,87.99,87.99,16200.0,76.4006,76.4093,76.3832,76.3832,16200.0
2014-06-23 15:10:00,88.0,88.14,87.97,88.11,22300.0,76.3919,76.5134,76.3659,76.4874,22300.0
2014-06-23 15:20:00,88.11,88.13,88.02,88.07,20200.0,76.4874,76.5048,76.4093,76.4527,20200.0
2014-06-23 15:30:00,88.08,88.11,88.04,88.07,23300.0,76.4614,76.4874,76.4266,76.4527,23300.0
2014-06-23 15:40:00,88.06,88.08,88.04,88.06,29000.0,76.444,76.4614,76.4266,76.444,29000.0
2014-06-23 15:50:00,88.06,88.14,88.06,88.12,95900.0,76.444,76.5134,76.444,76.4961,95900.0
2014-06-24 09:30:00,87.79,88.0,87.37,87.52,99400.0,76.2096,76.3919,75.845,75.9752,99400.0
2014-06-24 09:40:00,87.52,87.62,87.29,87.34,29300.0,75.9752,76.062,75.7756,75.819,29300.0
2014-06-24 09:50:00,87.33,87.5,87.25,87.34,77700.0,75.8103,75.9579,75.7408,75.819,77700.0
2014-06-24 10:00:00,87.37,87.54,87.21,87.38,47200.0,75.845,75.9926,75.7061,75.8537,47200.0
2014-06-24 10:10:00,87.43,87.56,87.33,87.5,18500.0,75.8971,76.01,75.8103,75.9579,18500.0
2014-06-24 10:20:00,87.54,87.58,87.45,87.58,12500.0,75.9926,76.0273,75.9145,76.0273,12500.0
2014-06-24 10:30:00,87.61,87.9,87.57,87.9,17200.0,76.0534,76.3051,76.0186,76.3051,17200.0
2014-06-24 10:40:00,87.88,88.04,87.86,88.0,25700.0,76.2877,76.4266,76.2704,76.3919,25700.0
2014-06-24 10:50:00,88.0,88.09,87.99,88.05,15900.0,76.3919,76.47,76.3832,76.4353,15900.0
2014-06-24 11:00:00,88.04,88.08,88.02,88.02,21000.0,76.4266,76.4614,76.4093,76.4093,21000.0
2014-06-24 11:10:00,88.01,88.12,88.0,88.11,31100.0,76.4006,76.4961,76.3919,76.4874,31100.0
2014-06-24 11:20:00,88.12,88.14,88.06,88.08,17600.0,76.4961,76.5134,76.444,76.4614,17600.0
2014-06-24 11:30:00,88.09,88.24,88.07,88.24,22300.0,76.47,76.6003,76.4527,76.6003,22300.0
2014-06-24 11:40:00,88.23,88.31,88.2,88.28,15800.0,76.5916,76.661,76.5655,76.635,15800.0
2014-06-24 11:50:00,88.27,88.29,88.13,88.13,10500.0,76.6263,76.6437,76.5048,76.5048,10500.0
2014-06-24 12:00:00,88.13,88.13,88.03,88.04,12100.0,76.5048,76.5048,76.418,76.4266,12100.0
2014-06-24 12:10:00,88.03,88.19,88.03,88.16,14100.0,76.418,76.5568,76.418,76.5308,14100.0
2014-06-24 12:20:00,88.17,88.17,88.06,88.09,11600.0,76.5395,76.5395,76.444,76.47,11600.0
2014-06-24 12:30:00,88.09,88.14,88.08,88.14,12200.0,76.47,76.5134,76.4614,76.5134,12200.0
2014-06-24 12:40:00,88.12,88.12,88.01,88.04,7200.0,76.4961,76.4961,76.4006,76.4266,7200.0
2014-06-24 12:50:00,88.05,88.07,88.0,88.03,7400.0,76.4353,76.4527,76.3919,76.418,7400.0
2014-06-24 13:00:00,88.04,88.06,87.88,87.98,31800.0,76.4266,76.444,76.2877,76.3745,31800.0
2014-06-24 13:10:00,87.97,88.06,87.9,87.99,7100.0,76.3659,76.444,76.3051,76.3832,7100.0
2014-06-24 13:20:00,88.01,88.12,87.94,88.12,10100.0,76.4006,76.4961,76.3398,76.4961,10100.0
2014-06-24 13:30:00,88.11,88.22,88.11,88.16,7700.0,76.4874,76.5829,76.4874,76.5308,7700.0
2014-06-24 13:40:00,88.16,88.18,88.01,88.08,11400.0,76.5308,76.5482,76.4006,76.4614,11400.0
2014-06-24 13:50:00,88.08,88.08,87.97,87.97,7100.0,76.4614,76.4614,76.3659,76.3659,7100.0
2014-06-24 14:00:00,87.97,88.07,87.96,88.03,9900.0,76.3659,76.4527,76.3572,76.418,9900.0
2014-06-24 14:10:00,88.04,88.14,88.04,88.1,7600.0,76.4266,76.5134,76.4266,76.4787,7600.0
2014-06-24 14:20:00,88.11,88.2,88.08,88.12,20500.0,76.4874,76.5655,76.4614,76.4961,20500.0
2014-06-24 14:30:00,88.12,88.16,88.11,88.16,16400.0,76.4961,76.5308,76.4874,76.5308,16400.0
2014-06-24 14:40:00,88.15,88.17,88.11,88.14,92100.0,76.5221,76.5395,76.4874,76.5134,92100.0
2014-06-24 14:50:00,88.12,88.18,88.11,88.13,11100.0,76.4961,76.5482,76.4874,76.5048,11100.0
2014-06-24 15:00:00,88.12,88.16,87.96,87.96,25400.0,76.4961,76.5308,76.3572,76.3572,25400.0
2014-06-24 15:10:00,87.96,87.99,87.82,87.82,22200.0,76.3572,76.3832,76.2357,76.2357,22200.0
2014-06-24 15:20:00,87.81,87.84,87.69,87.75,21200.0,76.227,76.253,76.1228,76.1749,21200.0
2014-06-24 15:30:00,87.75,87.9,87.74,87.9,55200.0,76.1749,76.3051,76.1662,76.3051,55200.0
2014-06-24 15:40:00,87.9,88.06,87.88,88.05,35900.0,76.3051,76.444,76.2877,76.4353,35900.0
2014-06-24 15:50:00,88.05,88.17,88.03,88.05,164000.0,76.4353,76.5395,76.418,76.4353,164000.0
2014-06-25 09:30:00,87.75,87.86,87.52,87.86,39800.0,76.1749,76.2704,75.9752,76.2704,39800.0
2014-06-25 09:40:00,87.85,88.0,87.73,87.75,12100.0,76.2617,76.3919,76.1575,76.1749,12100.0
2014-06-25 09:50:00,87.77,87.9,87.66,87.66,16700.0,76.1922,76.3051,76.0968,76.0968,16700.0
2014-06-25 10:00:00,87.65,87.72,87.3,87.42,63700.0,76.0881,76.1488,75.7842,75.8884,63700.0
2014-06-25 10:10:00,87.43,87.74,87.42,87.58,13700.0,75.8971,76.1662,75.8884,76.0273,13700.0
2014-06-25 10:20:00,87.59,87.66,87.44,87.45,19400.0,76.036,76.0968,75.9058,75.9145,19400.0
2014-06-25 10:30:00,87.42,87.56,87.42,87.47,54800.0,75.8884,76.01,75.8884,75.9318,54800.0
2014-06-25 10:40:00,87.47,87.75,87.46,87.75,16100.0,75.9318,76.1749,75.9231,76.1749,16100.0
2014-06-25 10:50:00,87.75,87.87,87.73,87.87,21600.0,76.1749,76.2791,76.1575,76.2791,21600.0
2014-06-25 11:00:00,87.86,87.95,87.83,87.85,52800.0,76.2704,76.3485,76.2443,76.2617,52800.0
2014-06-25 11:10:00,87.86,87.93,87.83,87.9,68300.0,76.2704,76.3311,76.2443,76.3051,68300.0
2014-06-25 11:20:00,87.9,88.05,87.82,88.01,120700.0,76.3051,76.4353,76.2357,76.4006,120700.0
2014-06-25 11:30:00,88.04,88.12,87.97,88.05,17300.0,76.4266,76.4961,76.3659,76.4353,17300.0
2014-06-25 11:40:00,88.05,88.05,87.96,87.97,19300.0,76.4353,76.4353,76.3572,76.3659,19300.0
2014-06-25 11:50:00,87.98,88.0,87.94,87.95,11800.0,76.3745,76.3919,76.3398,76.3485,11800.0
2014-06-25 12:00:00,87.94,88.02,87.93,88.02,13500.0,76.3398,76.4093,76.3311,76.4093,13500.0
2014-06-25 12:10:00,88.04,88.25,88.03,88.21,15600.0,76.4266,76.6089,76.418,76.5742,15600.0
2014-06-25 12:20:00,88.17,88.19,88.1,88.12,19300.0,76.5395,76.5568,76.4787,76.4961,19300.0
2014-06-25 12:30:00,88.13,88.13,88.1,88.12,43800.0,76.5048,76.5048,76.4787,76.4961,43800.0
2014-06-25 12:40:00,88.11,88.12,88.06,88.08,26600.0,76.4874,76.4961,76.444,76.4614,26600.0
2014-06-25 12:50:00,88.07,88.1,88.06,88.06,17900.0,76.4527,76.4787,76.444,76.444,17900.0
2014-06-25 13:00:00,88.07,88.14,88.06,88.06,22100.0,76.4527,76.5134,76.444,76.444,22100.0
2014-06-25 13:10:00,88.06,88.09,88.06,88.08,16200.0,76.444,76.47,76.444,76.4614,16200.0
2014-06-25 13:20:00,88.08,88.14,88.06,88.12,103800.0,76.4614,76.5134,76.444,76.4961,103800.0
2014-06-25 13:30:00,88.12,88.17,88.11,88.12,11800.0,76.4961,76.5395,76.4874,76.4961,11800.0
2014-06-25 13:40:00,88.12,88.2,88.11,88.19,15300.0,76.4961,76.5655,76.4874,76.5568,15300.0
2014-06-25 13:50:00,88.19,88.27,88.18,88.25,15500.0,76.5568,76.6263,76.5482,76.6089,15500.0
2014-06-25 14:00:00,88.25,88.44,88.23,88.43,28500.0,76.6089,76.7739,76.5916,76.7652,28500.0
2014-06-25 14:10:00,88.44,88.45,88.14,88.14,66800.0,76.7739,76.7826,76.5134,76.5134,66800.0
2014-06-25 14:20:00,88.14,88.4,88.14,88.39,22500.0,76.5134,76.7391,76.5134,76.7305,22500.0
2014-06-25 14:30:00,88.41,88.45,88.35,88.38,23900.0,76.7478,76.7826,76.6957,76.7218,23900.0
2014-06-25 14:40:00,88.38,88.43,88.38,88.41,11000.0,76.7218,76.7652,76.7218,76.7478,11000.0
2014-06-25 14:50:00,88.42,88.44,88.24,88.26,14200.0,76.7565,76.7739,76.6003,76.6176,14200.0
2014-06-25 15:00:00,88.3,88.42,88.3,88.4,15400.0,76.6523,76.7565,76.6523,76.7391,15400.0
2014-06-25 15:10:00,88.4,88.5,88.4,88.5,101200.0,76.7391,76.826,76.7391,76.826,101200.0
2014-06-25 15:20:00,88.5,88.52,88.47,88.5,19400.0,76.826,76.8433,76.7999,76.826,19400.0
2014-06-25 15:30:00,88.5,88.54,88.47,88.5,53200.0,76.826,76.8607,76.7999,76.826,53200.0
2014-06-25 15:40:00,88.5,88.53,88.41,88.5,51300.0,76.826,76.852,76.7478,76.826,51300.0
2014-06-25 15:50:00,88.51,88.6,88.5,88.56,92300.0,76.8346,76.9128,76.826,76.878,92300.0
2014-06-26 09:30:00,88.42,88.5,87.52,87.55,38000.0,76.7565,76.826,75.9752,76.0013,38000.0
2014-06-26 09:40:00,87.59,87.7,87.17,87.29,38700.0,76.036,76.1315,75.6714,75.7756,38700.0
2014-06-26 09:50:00,87.25,87.32,87.0,87.32,25900.0,75.7408,75.8016,75.5238,75.8016,25900.0
2014-06-26 10:00:00,87.34,87.59,87.27,87.59,22500.0,75.819,76.036,75.7582,76.036,22500.0
2014-06-26 10:10:00,87.58,87.66,87.51,87.62,16300.0,76.0273,76.0968,75.9665,76.062,16300.0
2014-06-26 10:20:00,87.58,87.79,87.58,87.75,38300.0,76.0273,76.2096,76.0273,76.1749,38300.0
2014-06-26 10:30:00,87.77,87.77,87.6,87.62,10400.0,76.1922,76.1922,76.0447,76.062,10400.0
2014-06-26 10:40:00,87.68,87.77,87.61,87.76,9100.0,76.1141,76.1922,76.0534,76.1836,9100.0
2014-06-26 10:50:00,87.74,87.83,87.72,87.75,13400.0,76.1662,76.2443,76.1488,76.1749,13400.0
2014-06-26 11:00:00,87.76,87.87,87.76,87.84,11000.0,76.1836,76.2791,76.1836,76.253,11000.0
2014-06-26 11:10:00,87.79,87.87,87.76,87.78,7500.0,76.2096,76.2791,76.1836,76.2009,7500.0
2014-06-26 11:20:00,87.8,87.94,87.8,87.84,8000.0,76.2183,76.3398,76.2183,76.253,8000.0
2014-06-26 11:30:00,87.87,87.99,87.81,87.94,6300.0,76.2791,76.3832,76.227,76.3398,6300.0
2014-06-26 11:40:00,87.94,87.97,87.92,87.92,5700.0,76.3398,76.3659,76.3225,76.3225,5700.0
2014-06-26 11:50:00,87.93,88.06,87.88,88.03,21200.0,76.3311,76.444,76.2877,76.418,21200.0
2014-06-26 12:00:00,88.03,88.12,88.03,88.06,5800.0,76.418,76.4961,76.418,76.444,5800.0
2014-06-26 12:10:00,88.05,88.07,88.02,88.03,9700.0,76.4353,76.4527,76.4093,76.418,9700.0
2014-06-26 12:20:00,88.03,88.04,87.91,87.95,8400.0,76.418,76.4266,76.3138,76.3485,8400.0
2014-06-26 12:30:00,87.96,87.97,87.85,87.88,10000.0,76.3572,76.3659,76.2617,76.2877,10000.0
2014-06-26 12:40:00,87.91,87.91,87.75,87.81,11900.0,76.3138,76.3138,76.1749,76.227,11900.0
2014-06-26 12:50:00,87.82,87.93,87.81,87.86,11300.0,76.2357,76.3311,76.227,76.2704,11300.0
2014-06-26 13:00:00,87.85,87.92,87.83,87.85,7700.0,76.2617,76.3225,76.2443,76.2617,7700.0
2014-06-26 13:10:00,87.84,87.88,87.82,87.88,8100.0,76.253,76.2877,76.2357,76.2877,8100.0
2014-06-26 13:20:00,87.88,88.12,87.88,88.08,213100.0,76.2877,76.4961,76.2877,76.4614,213100.0
2014-06-26 13:30:00,88.1,88.12,88.03,88.03,6400.0,76.4787,76.4961,76.418,76.418,6400.0
2014-06-26 13:40:00,88.04,88.09,88.03,88.06,11300.0,76.4266,76.47,76.418,76.444,11300.0
2014-06-26 13:50:00,88.07,88.08,88.02,88.07,26900.0,76.4527,76.4614,76.4093,76.4527,26900.0
2014-06-26 14:00:00,88.07,88.08,88.05,88.05,7200.0,76.4527,76.4614,76.4353,76.4353,7200.0
2014-06-26 14:10:00,88.05,88.14,88.03,88.11,25100.0,76.4353,76.5134,76.418,76.4874,25100.0
2014-06-26 14:20:00,88.1,88.13,88.05,88.13,11100.0,76.4787,76.5048,76.4353,76.5048,11100.0
2014-06-26 14:30:00,88.12,88.14,88.07,88.13,8000.0,76.4961,76.5134,76.4527,76.5048,8000.0
2014-06-26 14:40:00,88.12,88.13,88.05,88.07,7400.0,76.4961,76.5048,76.4353,76.4527,7400.0
2014-06-26 14:50:00,88.08,88.09,88.03,88.05,15100.0,76.4614,76.47,76.418,76.4353,15100.0
2014-06-26 15:00:00,88.05,88.09,88.04,88.07,18800.0,76.4353,76.47,76.4266,76.4527,18800.0
2014-06-26 15:10:00,88.07,88.09,88.04,88.09,26000.0,76.4527,76.47,76.4266,76.47,26000.0
2014-06-26 15:20:00,88.08,88.09,88.05,88.06,20900.0,76.4614,76.47,76.4353,76.444,20900.0
2014-06-26 15:30:00,88.05,88.1,88.05,88.09,25200.0,76.4353,76.4787,76.4353,76.47,25200.0
2014-06-26 15:40:00,88.09,88.1,88.05,88.07,41700.0,76.47,76.4787,76.4353,76.4527,41700.0
2014-06-26 15:50:00,88.07,88.11,88.01,88.11,385800.0,76.4527,76.4874,76.4006,76.4874,385800.0
2014-06-27 09:30:00,87.84,88.08,87.55,87.78,28300.0,76.253,76.4614,76.0013,76.2009,28300.0
2014-06-27 09:40:00,87.77,88.22,87.77,88.03,7400.0,76.1922,76.5829,76.1922,76.418,7400.0
2014-06-27 09:50:00,88.04,88.2,87.97,88.2,15700.0,76.4266,76.5655,76.3659,76.5655,15700.0
2014-06-27 10:00:00,88.2,88.36,88.16,88.26,20100.0,76.5655,76.7044,76.5308,76.6176,20100.0
2014-06-27 10:10:00,88.34,88.4,88.22,88.36,6800.0,76.6871,76.7391,76.5829,76.7044,6800.0
2014-06-27 10:20:00,88.32,88.49,88.31,88.36,8800.0,76.6697,76.8173,76.661,76.7044,8800.0
2014-06-27 10:30:00,88.33,88.44,88.05,88.05,12200.0,76.6784,76.7739,76.4353,76.4353,12200.0
2014-06-27 10:40:00,88.1,88.13,87.87,87.89,22100.0,76.4787,76.5048,76.2791,76.2964,22100.0
2014-06-27 10:50:00,87.89,87.9,87.78,87.81,15500.0,76.2964,76.3051,76.2009,76.227,15500.0
2014-06-27 11:00:00,87.8,87.86,87.72,87.74,8600.0,76.2183,76.2704,76.1488,76.1662,8600.0
2014-06-27 11:10:00,87.76,87.77,87.59,87.68,42100.0,76.1836,76.1922,76.036,76.1141,42100.0
2014-06-27 11:20:00,87.69,87.81,87.47,87.58,44600.0,76.1228,76.227,75.9318,76.0273,44600.0
2014-06-27 11:30:00,87.6,87.64,87.55,87.59,12500.0,76.0447,76.0794,76.0013,76.036,12500.0
2014-06-27 11:40:00,87.58,87.68,87.53,87.65,12300.0,76.0273,76.1141,75.9839,76.0881,12300.0
2014-06-27 11:50:00,87.66,87.71,87.62,87.69,11400.0,76.0968,76.1402,76.062,76.1228,11400.0
2014-06-27 12:00:00,87.69,87.79,87.69,87.79,10200.0,76.1228,76.2096,76.1228,76.2096,10200.0
2014-06-27 12:10:00,87.77,87.84,87.76,87.84,4600.0,76.1922,76.253,76.1836,76.253,4600.0
2014-06-27 12:20:00,87.84,87.85,87.73,87.73,6700.0,76.253,76.2617,76.1575,76.1575,6700.0
2014-06-27 12:30:00,87.73,87.73,87.6,87.6,4100.0,76.1575,76.1575,76.0447,76.0447,4100.0
2014-06-27 12:40:00,87.58,87.64,87.44,87.53,18100.0,76.0273,76.0794,75.9058,75.9839,18100.0
2014-06-27 12:50:00,87.52,87.57,87.52,87.57,5700.0,75.9752,76.0186,75.9752,76.0186,5700.0
2014-06-27 13:00:00,87.56,87.56,87.5,87.52,4000.0,76.01,76.01,75.9579,75.9752,4000.0
2014-06-27 13:10:00,87.52,87.59,87.29,87.36,9600.0,75.9752,76.036,75.7756,75.8363,9600.0
2014-06-27 13:20:00,87.36,87.39,87.26,87.33,11100.0,75.8363,75.8624,75.7495,75.8103,11100.0
2014-06-27 13:30:00,87.32,87.36,87.26,87.28,15800.0,75.8016,75.8363,75.7495,75.7669,15800.0
2014-06-27 13:40:00,87.31,87.32,87.23,87.25,10100.0,75.7929,75.8016,75.7235,75.7408,10100.0
2014-06-27 13:50:00,87.25,87.36,87.22,87.31,14000.0,75.7408,75.8363,75.7148,75.7929,14000.0
2014-06-27 14:00:00,87.31,87.47,87.29,87.47,21000.0,75.7929,75.9318,75.7756,75.9318,21000.0
2014-06-27 14:10:00,87.49,87.6,87.49,87.6,7200.0,75.9492,76.0447,75.9492,76.0447,7200.0
2014-06-27 14:20:00,87.6,87.6,87.53,87.53,7700.0,76.0447,76.0447,75.9839,75.9839,7700.0
2014-06-27 14:30:00,87.54,87.69,87.54,87.67,12200.0,75.9926,76.1228,75.9926,76.1054,12200.0
2014-06-27 14:40:00,87.68,87.76,87.66,87.7,10100.0,76.1141,76.1836,76.0968,76.1315,10100.0
2014-06-27 14:50:00,87.72,87.72,87.64,87.64,11800.0,76.1488,76.1488,76.0794,76.0794,11800.0
2014-06-27 15:00:00,87.62,87.75,87.6,87.75,8400.0,76.062,76.1749,76.0447,76.1749,8400.0
2014-06-27 15:10:00,87.75,87.84,87.74,87.79,12600.0,76.1749,76.253,76.1662,76.2096,12600.0
2014-06-27 15:20:00,87.79,87.94,87.79,87.89,12900.0,76.2096,76.3398,76.2096,76.2964,12900.0
2014-06-27 15:30:00,87.89,88.07,87.89,88.04,15400.0,76.2964,76.4527,76.2964,76.4266,15400.0
2014-06-27 15:40:00,88.03,88.09,87.81,87.87,52000.0,76.418,76.47,76.227,76.2791,52000.0
2014-06-27 15:50:00,87.88,87.98,87.84,87.96,77200.0,76.2877,76.3745,76.253,76.3572,77200.0
2014-06-30 09:30:00,88.37,88.57,88.22,88.37,56600.0,76.7131,76.8867,76.5829,76.7131,56600.0
2014-06-30 09:40:00,88.39,88.4,88.32,88.39,52700.0,76.7305,76.7391,76.6697,76.7305,52700.0
2014-06-30 09:50:00,88.4,88.43,88.36,88.39,38900.0,76.7391,76.7652,76.7044,76.7305,38900.0
2014-06-30 10:00:00,88.37,88.4,88.14,88.26,66300.0,76.7131,76.7391,76.5134,76.6176,66300.0
2014-06-30 10:10:00,88.27,88.29,88.2,88.25,27500.0,76.6263,76.6437,76.5655,76.6089,27500.0
2014-06-30 10:20:00,88.25,88.29,88.21,88.26,31800.0,76.6089,76.6437,76.5742,76.6176,31800.0
2014-06-30 10:30:00,88.26,88.31,88.22,88.31,64300.0,76.6176,76.661,76.5829,76.661,64300.0
2014-06-30 10:40:00,88.31,88.32,88.24,88.24,27800.0,76.661,76.6697,76.6003,76.6003,27800.0
2014-06-30 10:50:00,88.23,88.25,88.16,88.25,25400.0,76.5916,76.6089,76.5308,76.6089,25400.0
2014-06-30 11:00:00,88.23,88.23,88.12,88.16,22100.0,76.5916,76.5916,76.4961,76.5308,22100.0
2014-06-30 11:10:00,88.15,88.23,88.12,88.21,176700.0,76.5221,76.5916,76.4961,76.5742,176700.0
2014-06-30 11:20:00,88.21,88.25,88.19,88.19,25500.0,76.5742,76.6089,76.5568,76.5568,25500.0
2014-06-30 11:30:00,88.2,88.23,88.19,88.21,12900.0,76.5655,76.5916,76.5568,76.5742,12900.0
2014-06-30 11:40:00,88.2,88.24,88.14,88.14,15700.0,76.5655,76.6003,76.5134,76.5134,15700.0
2014-06-30 11:50:00,88.15,88.2,88.15,88.18,6400.0,76.5221,76.5655,76.5221,76.5482,6400.0
2014-06-30 12:00:00,88.18,88.2,88.15,88.17,10000.0,76.5482,76.5655,76.5221,76.5395,10000.0
2014-06-30 12:10:00,88.17,88.17,88.05,88.05,31800.0,76.5395,76.5395,76.4353,76.4353,31800.0
2014-06-30 12:20:00,88.04,88.05,87.89,87.95,20700.0,76.4266,76.4353,76.2964,76.3485,20700.0
2014-06-30 12:30:00,87.95,88.1,87.95,88.04,14200.0,76.3485,76.4787,76.3485,76.4266,14200.0
2014-06-30 12:40:00,88.06,88.09,87.98,88.03,21600.0,76.444,76.47,76.3745,76.418,21600.0
2014-06-30 12:50:00,88.03,88.03,87.95,87.99,28000.0,76.418,76.418,76.3485,76.3832,28000.0
2014-06-30 13:00:00,87.99,88.0,87.96,88.0,19500.0,76.3832,76.3919,76.3572,76.3919,19500.0
2014-06-30 13:10:00,87.99,88.0,87.96,87.98,6200.0,76.3832,76.3919,76.3572,76.3745,6200.0
2014-06-30 13:20:00,87.98,88.0,87.97,88.0,5800.0,76.3745,76.3919,76.3659,76.3919,5800.0
2014-06-30 13:30:00,88.01,88.06,88.0,88.02,31100.0,76.4006,76.444,76.3919,76.4093,31100.0
2014-06-30 13:40:00,88.03,88.06,88.01,88.03,17000.0,76.418,76.444,76.4006,76.418,17000.0
2014-06-30 13:50:00,88.03,88.15,88.03,88.11,35100.0,76.418,76.5221,76.418,76.4874,35100.0
2014-06-30 14:00:00,88.12,88.15,88.1,88.13,12000.0,76.4961,76.5221,76.4787,76.5048,12000.0
2014-06-30 14:10:00,88.13,88.15,88.06,88.09,17900.0,76.5048,76.5221,76.444,76.47,17900.0
2014-06-30 14:20:00,88.08,88.11,88.05,88.09,5100.0,76.4614,76.4874,76.4353,76.47,5100.0
2014-06-30 14:30:00,88.09,88.11,88.06,88.1,11300.0,76.47,76.4874,76.444,76.4787,11300.0
2014-06-30 14:40:00,88.08,88.1,88.07,88.08,9600.0,76.4614,76.4787,76.4527,76.4614,9600.0
2014-06-30 14:50:00,88.07,88.07,87.92,87.93,16900.0,76.4527,76.4527,76.3225,76.3311,16900.0
2014-06-30 15:00:00,87.93,88.01,87.92,88.01,13800.0,76.3311,76.4006,76.3225,76.4006,13800.0
2014-06-30 15:10:00,88.01,88.02,87.99,88.01,20200.0,76.4006,76.4093,76.3832,76.4006,20200.0
2014-06-30 15:20:00,88.01,88.01,87.96,88.01,28600.0,76.4006,76.4006,76.3572,76.4006,28600.0
2014-06-30 15:30:00,88.0,88.13,87.99,88.09,45600.0,76.3919,76.5048,76.3832,76.47,45600.0
2014-06-30 15:40:00,88.08,88.19,87.99,88.1,58600.0,76.4614,76.5568,76.3832,76.4787,58600.0
2014-06-30 15:50:00,88.1,88.19,88.02,88.14,85000.0,76.4787,76.5568,76.4093,76.5134,85000.0
2014-07-01 09:30:00,88.27,88.94,88.27,88.65,72600.0,76.6263,77.2079,76.6263,76.9562,72600.0
2014-07-01 09:40:00,88.67,88.67,88.46,88.63,34500.0,76.9735,76.9735,76.7912,76.9388,34500.0
2014-07-01 09:50:00,88.61,88.65,88.4,88.49,32700.0,76.9214,76.9562,76.7391,76.8173,32700.0
2014-07-01 10:00:00,88.48,88.64,88.33,88.48,36800.0,76.8086,76.9475,76.6784,76.8086,36800.0
2014-07-01 10:10:00,88.42,88.64,88.38,88.4,22200.0,76.7565,76.9475,76.7218,76.7391,22200.0
2014-07-01 10:20:00,88.41,88.45,88.28,88.28,20000.0,76.7478,76.7826,76.635,76.635,20000.0
2014-07-01 10:30:00,88.27,88.27,88.12,88.21,29700.0,76.6263,76.6263,76.4961,76.5742,29700.0
2014-07-01 10:40:00,88.22,88.22,88.19,88.2,33400.0,76.5829,76.5829,76.5568,76.5655,33400.0
2014-07-01 10:50:00,88.21,88.22,88.09,88.09,35100.0,76.5742,76.5829,76.47,76.47,35100.0
2014-07-01 11:00:00,88.11,88.18,88.05,88.16,64400.0,76.4874,76.5482,76.4353,76.5308,64400.0
2014-07-01 11:10:00,88.15,88.17,87.76,88.15,71400.0,76.5221,76.5395,76.1836,76.5221,71400.0
2014-07-01 11:20:00,88.15,88.2,88.03,88.04,80000.0,76.5221,76.5655,76.418,76.4266,80000.0
2014-07-01 11:30:00,88.04,88.06,87.96,88.0,20700.0,76.4266,76.444,76.3572,76.3919,20700.0
2014-07-01 11:40:00,87.99,88.01,87.93,88.0,39400.0,76.3832,76.4006,76.3311,76.3919,39400.0
2014-07-01 11:50:00,88.0,88.1,87.99,88.1,23700.0,76.3919,76.4787,76.3832,76.4787,23700.0
2014-07-01 12:00:00,88.11,88.27,88.11,88.23,21700.0,76.4874,76.6263,76.4874,76.5916,21700.0
2014-07-01 12:10:00,88.23,88.26,88.22,88.25,21200.0,76.5916,76.6176,76.5829,76.6089,21200.0
2014-07-01 12:20:00,88.25,88.26,88.12,88.2,19300.0,76.6089,76.6176,76.4961,76.5655,19300.0
2014-07-01 12:30:00,88.2,88.27,88.2,88.24,23900.0,76.5655,76.6263,76.5655,76.6003,23900.0
2014-07-01 12:40:00,88.24,88.25,88.18,88.22,15300.0,76.6003,76.6089,76.5482,76.5829,15300.0
2014-07-01 12:50:00,88.23,88.26,88.17,88.2,24800.0,76.5916,76.6176,76.5395,76.5655,24800.0
2014-07-01 13:00:00,88.19,88.22,88.18,88.19,25400.0,76.5568,76.5829,76.5482,76.5568,25400.0
2014-07-01 13:10:00,88.19,88.22,88.18,88.2,26600.0,76.5568,76.5829,76.5482,76.5655,26600.0
2014-07-01 13:20:00,88.2,88.42,88.19,88.42,26500.0,76.5655,76.7565,76.5568,76.7565,26500.0
2014-07-01 13:30:00,88.45,88.52,88.45,88.5,30900.0,76.7826,76.8433,76.7826,76.826,30900.0
2014-07-01 13:40:00,88.5,88.52,88.46,88.5,18800.0,76.826,76.8433,76.7912,76.826,18800.0
2014-07-01 13:50:00,88.5,88.61,88.49,88.6,29900.0,76.826,76.9214,76.8173,76.9128,29900.0
2014-07-01 14:00:00,88.58,88.61,88.47,88.49,31200.0,76.8954,76.9214,76.7999,76.8173,31200.0
2014-07-01 14:10:00,88.49,88.5,88.37,88.38,26600.0,76.8173,76.826,76.7131,76.7218,26600.0
2014-07-01 14:20:00,88.39,88.41,88.28,88.29,36900.0,76.7305,76.7478,76.635,76.6437,36900.0
2014-07-01 14:30:00,88.3,88.43,88.24,88.41,181300.0,76.6523,76.7652,76.6003,76.7478,181300.0
2014-07-01 14:40:00,88.41,88.41,88.35,88.41,21100.0,76.7478,76.7478,76.6957,76.7478,21100.0
2014-07-01 14:50:00,88.4,88.42,88.37,88.37,29900.0,76.7391,76.7565,76.7131,76.7131,29900.0
2014-07-01 15:00:00,88.37,88.41,88.35,88.37,29600.0,76.7131,76.7478,76.6957,76.7131,29600.0
2014-07-01 15:10:00,88.35,88.41,88.25,88.39,54900.0,76.6957,76.7478,76.6089,76.7305,54900.0
2014-07-01 15:20:00,88.38,88.41,88.34,88.4,52500.0,76.7218,76.7478,76.6871,76.7391,52500.0
2014-07-01 15:30:00,88.4,88.41,88.36,88.4,66800.0,76.7391,76.7478,76.7044,76.7391,66800.0
2014-07-01 15:40:00,88.4,88.52,88.38,88.49,115600.0,76.7391,76.8433,76.7218,76.8173,115600.0
2014-07-01 15:50:00,88.49,88.49,88.39,88.39,152700.0,76.8173,76.8173,76.7305,76.7305,152700.0
2014-07-02 09:30:00,94.53,94.77,92.83,92.9,433700.0,82.0605,82.2689,80.5848,80.6456,433700.0
2014-07-02 09:40:00,92.91,93.04,91.52,91.84,314600.0,80.6542,80.7671,79.4476,79.7254,314600.0
2014-07-02 09:50:00,91.85,91.85,90.23,90.82,338400.0,79.7341,79.7341,78.3278,78.8399,338400.0
2014-07-02 10:00:00,90.95,91.05,90.3,90.59,294800.0,78.9528,79.0396,78.3885,78.6403,294800.0
2014-07-02 10:10:00,90.55,91.05,90.55,91.05,188300.0,78.6055,79.0396,78.6055,79.0396,188300.0
2014-07-02 10:20:00,91.04,91.05,90.41,90.66,115300.0,79.0309,79.0396,78.484,78.701,115300.0
2014-07-02 10:30:00,90.72,90.89,90.24,90.59,70700.0,78.7531,78.9007,78.3364,78.6403,70700.0
2014-07-02 10:40:00,90.53,90.7,89.6,89.66,156700.0,78.5882,78.7358,77.7809,77.8329,156700.0
2014-07-02 10:50:00,89.61,90.66,89.47,90.57,490800.0,77.7895,78.701,77.668,78.6229,490800.0
2014-07-02 11:00:00,90.5,91.63,90.38,91.38,194000.0,78.5621,79.5431,78.458,79.3261,194000.0
2014-07-02 11:10:00,91.45,91.57,91.05,91.21,441600.0,79.3868,79.491,79.0396,79.1785,441600.0
2014-07-02 11:20:00,91.2,91.24,90.2,90.87,125600.0,79.1698,79.2045,78.3017,78.8833,125600.0
2014-07-02 11:30:00,90.81,91.27,90.7,91.24,109200.0,78.8312,79.2306,78.7358,79.2045,109200.0
2014-07-02 11:40:00,91.26,91.27,91.09,91.15,80600.0,79.2219,79.2306,79.0743,79.1264,80600.0
2014-07-02 11:50:00,91.15,91.24,90.8,91.03,68200.0,79.1264,79.2045,78.8226,79.0222,68200.0
2014-07-02 12:00:00,91.01,91.1,90.66,91.07,58300.0,79.0049,79.083,78.701,79.0569,58300.0
2014-07-02 12:10:00,91.09,91.29,91.09,91.16,56200.0,79.0743,79.2479,79.0743,79.1351,56200.0
2014-07-02 12:20:00,91.16,91.24,90.7,91.22,54900.0,79.1351,79.2045,78.7358,79.1872,54900.0
2014-07-02 12:30:00,91.22,91.25,90.91,91.13,45600.0,79.1872,79.2132,78.9181,79.109,45600.0
2014-07-02 12:40:00,91.14,91.21,91.0,91.11,31300.0,79.1177,79.1785,78.9962,79.0917,31300.0
2014-07-02 12:50:00,91.17,91.27,90.89,91.19,62600.0,79.1438,79.2306,78.9007,79.1611,62600.0
2014-07-02 13:00:00,91.19,91.22,90.91,90.99,64000.0,79.1611,79.1872,78.9181,78.9875,64000.0
2014-07-02 13:10:00,91.0,91.12,90.94,91.1,30000.0,78.9962,79.1004,78.9441,79.083,30000.0
2014-07-02 13:20:00,91.09,91.15,91.0,91.14,38900.0,79.0743,79.1264,78.9962,79.1177,38900.0
2014-07-02 13:30:00,91.14,91.15,90.7,90.87,52300.0,79.1177,79.1264,78.7358,78.8833,52300.0
2014-07-02 13:40:00,90.92,91.05,90.86,91.0,45300.0,78.9267,79.0396,78.8746,78.9962,45300.0
2014-07-02 13:50:00,91.0,91.05,90.97,90.97,48600.0,78.9962,79.0396,78.9701,78.9701,48600.0
2014-07-02 14:00:00,90.97,91.03,90.82,90.93,35400.0,78.9701,79.0222,78.8399,78.9354,35400.0
2014-07-02 14:10:00,90.95,91.1,90.93,91.01,55100.0,78.9528,79.083,78.9354,79.0049,55100.0
2014-07-02 14:20:00,91.01,91.02,90.86,90.96,33500.0,79.0049,79.0135,78.8746,78.9615,33500.0
2014-07-02 14:30:00,90.95,91.0,90.54,90.57,58600.0,78.9528,78.9962,78.5969,78.6229,58600.0
2014-07-02 14:40:00,90.65,90.84,90.6,90.67,49400.0,78.6923,78.8573,78.6489,78.7097,49400.0
2014-07-02 14:50:00,90.69,90.81,90.63,90.75,45400.0,78.7271,78.8312,78.675,78.7792,45400.0
2014-07-02 15:00:00,90.75,90.82,90.72,90.74,50200.0,78.7792,78.8399,78.7531,78.7705,50200.0
2014-07-02 15:10:00,90.75,90.78,90.39,90.48,74400.0,78.7792,78.8052,78.4666,78.5448,74400.0
2014-07-02 15:20:00,90.51,90.51,90.24,90.45,138800.0,78.5708,78.5708,78.3364,78.5187,138800.0
2014-07-02 15:30:00,90.44,90.49,90.43,90.48,98700.0,78.51,78.5535,78.5014,78.5448,98700.0
2014-07-02 15:40:00,90.48,90.79,90.43,90.74,134500.0,78.5448,78.8139,78.5014,78.7705,134500.0
2014-07-02 15:50:00,90.75,90.77,90.42,90.43,325600.0,78.7792,78.7965,78.4927,78.5014,325600.0
2014-07-03 09:30:00,91.1,91.52,91.1,91.5,115600.0,79.083,79.4476,79.083,79.4302,115600.0
2014-07-03 09:40:00,91.5,91.59,91.24,91.35,61500.0,79.4302,79.5084,79.2045,79.3,61500.0
2014-07-03 09:50:00,91.33,91.45,91.31,91.36,62900.0,79.2826,79.3868,79.2653,79.3087,62900.0
2014-07-03 10:00:00,91.36,91.39,91.31,91.35,47900.0,79.3087,79.3347,79.2653,79.3,47900.0
2014-07-03 10:10:00,91.35,91.41,91.21,91.3,49700.0,79.3,79.3521,79.1785,79.2566,49700.0
2014-07-03 10:20:00,91.29,91.33,90.93,90.93,94500.0,79.2479,79.2826,78.9354,78.9354,94500.0
2014-07-03 10:30:00,90.95,90.95,90.5,90.59,50500.0,78.9528,78.9528,78.5621,78.6403,50500.0
2014-07-03 10:40:00,90.59,90.85,90.5,90.8,51100.0,78.6403,78.866,78.5621,78.8226,51100.0
2014-07-03 10:50:00,90.83,91.02,90.68,90.9,95000.0,78.8486,79.0135,78.7184,78.9094,95000.0
2014-07-03 11:00:00,90.91,91.14,90.89,91.1,65400.0,78.9181,79.1177,78.9007,79.083,65400.0
2014-07-03 11:10:00,91.11,91.15,90.98,91.02,58700.0,79.0917,79.1264,78.9788,79.0135,58700.0
2014-07-03 11:20:00,91.02,91.14,90.99,91.12,32700.0,79.0135,79.1177,78.9875,79.1004,32700.0
2014-07-03 11:30:00,91.13,91.21,91.09,91.12,45400.0,79.109,79.1785,79.0743,79.1004,45400.0
2014-07-03 11:40:00,91.13,91.17,91.09,91.11,27200.0,79.109,79.1438,79.0743,79.0917,27200.0
2014-07-03 11:50:00,91.11,91.17,91.11,91.11,28700.0,79.0917,79.1438,79.0917,79.0917,28700.0
2014-07-03 12:00:00,91.1,91.14,91.07,91.11,64500.0,79.083,79.1177,79.0569,79.0917,64500.0
2014-07-03 12:10:00,91.11,91.12,91.07,91.12,192300.0,79.0917,79.1004,79.0569,79.1004,192300.0
2014-07-03 12:20:00,91.12,91.21,91.11,91.2,201600.0,79.1004,79.1785,79.0917,79.1698,201600.0
2014-07-03 12:30:00,91.19,91.21,91.18,91.19,45500.0,79.1611,79.1785,79.1524,79.1611,45500.0
2014-07-03 12:40:00,91.2,91.31,91.14,91.28,65800.0,79.1698,79.2653,79.1177,79.2392,65800.0
2014-07-03 12:50:00,91.29,91.31,91.14,91.14,128700.0,79.2479,79.2653,79.1177,79.1177,128700.0
2014-07-07 09:30:00,91.01,91.1,90.6,90.81,87700.0,79.0049,79.083,78.6489,78.8312,87700.0
2014-07-07 09:40:00,90.76,90.77,90.51,90.64,31200.0,78.7878,78.7965,78.5708,78.6837,31200.0
2014-07-07 09:50:00,90.67,90.69,90.54,90.66,69600.0,78.7097,78.7271,78.5969,78.701,69600.0
2014-07-07 10:00:00,90.66,90.91,90.56,90.77,30000.0,78.701,78.9181,78.6142,78.7965,30000.0
2014-07-07 10:10:00,90.77,90.91,90.74,90.88,18100.0,78.7965,78.9181,78.7705,78.892,18100.0
2014-07-07 10:20:00,90.86,90.93,90.85,90.93,23000.0,78.8746,78.9354,78.866,78.9354,23000.0
2014-07-07 10:30:00,90.91,91.04,90.89,90.99,20500.0,78.9181,79.0309,78.9007,78.9875,20500.0
2014-07-07 10:40:00,90.96,91.04,90.9,90.99,17000.0,78.9615,79.0309,78.9094,78.9875,17000.0
2014-07-07 10:50:00,90.99,91.01,90.77,90.84,71800.0,78.9875,79.0049,78.7965,78.8573,71800.0
2014-07-07 11:00:00,90.84,90.84,90.71,90.72,16800.0,78.8573,78.8573,78.7444,78.7531,16800.0
2014-07-07 11:10:00,90.71,90.71,90.46,90.48,31600.0,78.7444,78.7444,78.5274,78.5448,31600.0
2014-07-07 11:20:00,90.48,90.56,90.32,90.53,34900.0,78.5448,78.6142,78.4059,78.5882,34900.0
2014-07-07 11:30:00,90.52,90.55,90.33,90.55,45200.0,78.5795,78.6055,78.4146,78.6055,45200.0
2014-07-07 11:40:00,90.54,90.77,90.54,90.68,27900.0,78.5969,78.7965,78.5969,78.7184,27900.0
2014-07-07 11:50:00,90.7,90.79,90.62,90.75,27500.0,78.7358,78.8139,78.6663,78.7792,27500.0
2014-07-07 12:00:00,90.77,90.88,90.69,90.76,18300.0,78.7965,78.892,78.7271,78.7878,18300.0
2014-07-07 12:10:00,90.76,90.88,90.76,90.8,17700.0,78.7878,78.892,78.7878,78.8226,17700.0
2014-07-07 12:20:00,90.82,90.82,90.76,90.81,10800.0,78.8399,78.8399,78.7878,78.8312,10800.0
2014-07-07 12:30:00,90.81,90.94,90.8,90.89,58900.0,78.8312,78.9441,78.8226,78.9007,58900.0
2014-07-07 12:40:00,90.88,90.96,90.84,90.86,19200.0,78.892,78.9615,78.8573,78.8746,19200.0
2014-07-07 12:50:00,90.84,90.89,90.69,90.89,21000.0,78.8573,78.9007,78.7271,78.9007,21000.0
2014-07-07 13:00:00,90.86,90.87,90.78,90.82,20700.0,78.8746,78.8833,78.8052,78.8399,20700.0
2014-07-07 13:10:00,90.84,90.87,90.8,90.85,11100.0,78.8573,78.8833,78.8226,78.866,11100.0
2014-07-07 13:20:00,90.84,90.86,90.75,90.77,9900.0,78.8573,78.8746,78.7792,78.7965,9900.0
2014-07-07 13:30:00,90.77,90.85,90.71,90.84,10900.0,78.7965,78.866,78.7444,78.8573,10900.0
2014-07-07 13:40:00,90.85,90.88,90.82,90.88,15300.0,78.866,78.892,78.8399,78.892,15300.0
2014-07-07 13:50:00,90.88,90.88,90.76,90.77,6500.0,78.892,78.892,78.7878,78.7965,6500.0
2014-07-07 14:00:00,90.76,90.78,90.73,90.76,14700.0,78.7878,78.8052,78.7618,78.7878,14700.0
2014-07-07 14:10:00,90.76,90.76,90.72,90.72,13100.0,78.7878,78.7878,78.7531,78.7531,13100.0
2014-07-07 14:20:00,90.72,90.75,90.65,90.7,28500.0,78.7531,78.7792,78.6923,78.7358,28500.0
2014-07-07 14:30:00,90.7,90.7,90.59,90.65,13500.0,78.7358,78.7358,78.6403,78.6923,13500.0
2014-07-07 14:40:00,90.63,90.71,90.63,90.69,15200.0,78.675,78.7444,78.675,78.7271,15200.0
2014-07-07 14:50:00,90.68,90.68,90.6,90.63,13200.0,78.7184,78.7184,78.6489,78.675,13200.0
2014-07-07 15:00:00,90.61,90.64,90.53,90.53,16300.0,78.6576,78.6837,78.5882,78.5882,16300.0
2014-07-07 15:10:00,90.53,90.6,90.46,90.6,21100.0,78.5882,78.6489,78.5274,78.6489,21100.0
2014-07-07 15:20:00,90.62,90.65,90.6,90.64,39900.0,78.6663,78.6923,78.6489,78.6837,39900.0
2014-07-07 15:30:00,90.63,90.75,90.59,90.74,63600.0,78.675,78.7792,78.6403,78.7705,63600.0
2014-07-07 15:40:00,90.74,90.75,90.63,90.68,39900.0,78.7705,78.7792,78.675,78.7184,39900.0
2014-07-07 15:50:00,90.68,90.78,90.68,90.74,85100.0,78.7184,78.8052,78.7184,78.7705,85100.0
2014-07-08 09:30:00,90.83,90.83,90.16,90.21,28100.0,78.8486,78.8486,78.267,78.3104,28100.0
2014-07-08 09:40:00,90.19,90.33,90.0,90.15,16100.0,78.293,78.4146,78.1281,78.2583,16100.0
2014-07-08 09:50:00,90.13,90.17,90.01,90.1,23800.0,78.2409,78.2757,78.1368,78.2149,23800.0
2014-07-08 10:00:00,90.1,90.15,89.69,89.87,51000.0,78.2149,78.2583,77.859,78.0152,51000.0
2014-07-08 10:10:00,89.9,90.27,89.89,90.27,38400.0,78.0413,78.3625,78.0326,78.3625,38400.0
2014-07-08 10:20:00,90.23,90.27,90.12,90.23,17400.0,78.3278,78.3625,78.2323,78.3278,17400.0
2014-07-08 10:30:00,90.22,90.22,89.86,90.08,22200.0,78.3191,78.3191,78.0066,78.1975,22200.0
2014-07-08 10:40:00,90.09,90.11,90.02,90.1,22300.0,78.2062,78.2236,78.1455,78.2149,22300.0
2014-07-08 10:50:00,90.1,90.11,90.05,90.09,24800.0,78.2149,78.2236,78.1715,78.2062,24800.0
2014-07-08 11:00:00,90.11,90.11,90.03,90.07,27200.0,78.2236,78.2236,78.1541,78.1889,27200.0
2014-07-08 11:10:00,90.07,90.13,90.04,90.12,24300.0,78.1889,78.2409,78.1628,78.2323,24300.0
2014-07-08 11:20:00,90.11,90.14,90.04,90.04,23200.0,78.2236,78.2496,78.1628,78.1628,23200.0
2014-07-08 11:30:00,90.05,90.1,90.0,90.08,39200.0,78.1715,78.2149,78.1281,78.1975,39200.0
2014-07-08 11:40:00,90.08,90.12,90.0,90.05,24900.0,78.1975,78.2323,78.1281,78.1715,24900.0
2014-07-08 11:50:00,90.04,90.05,89.95,89.96,21300.0,78.1628,78.1715,78.0847,78.0934,21300.0
2014-07-08 12:00:00,89.96,90.01,89.93,89.98,21600.0,78.0934,78.1368,78.0673,78.1107,21600.0
2014-07-08 12:10:00,89.99,90.03,89.95,89.98,17200.0,78.1194,78.1541,78.0847,78.1107,17200.0
2014-07-08 12:20:00,89.99,90.08,89.98,90.08,27900.0,78.1194,78.1975,78.1107,78.1975,27900.0
2014-07-08 12:30:00,90.07,90.14,89.91,89.97,31000.0,78.1889,78.2496,78.05,78.102,31000.0
2014-07-08 12:40:00,89.95,90.0,89.95,89.97,16400.0,78.0847,78.1281,78.0847,78.102,16400.0
2014-07-08 12:50:00,89.99,90.0,89.92,89.97,29100.0,78.1194,78.1281,78.0586,78.102,29100.0
2014-07-08 13:00:00,89.99,90.0,89.94,89.99,19200.0,78.1194,78.1281,78.076,78.1194,19200.0
2014-07-08 13:10:00,89.99,90.0,89.98,89.99,39200.0,78.1194,78.1281,78.1107,78.1194,39200.0
2014-07-08 13:20:00,89.99,90.0,89.98,89.98,21500.0,78.1194,78.1281,78.1107,78.1107,21500.0
2014-07-08 13:30:00,89.99,90.0,89.95,89.96,22600.0,78.1194,78.1281,78.0847,78.0934,22600.0
2014-07-08 13:40:00,89.98,89.99,89.97,89.99,33800.0,78.1107,78.1194,78.102,78.1194,33800.0
2014-07-08 13:50:00,90.0,90.0,89.96,89.98,30200.0,78.1281,78.1281,78.0934,78.1107,30200.0
2014-07-08 14:00:00,89.98,89.99,89.92,89.96,29400.0,78.1107,78.1194,78.0586,78.0934,29400.0
2014-07-08 14:10:00,89.96,89.96,89.87,89.92,23800.0,78.0934,78.0934,78.0152,78.0586,23800.0
2014-07-08 14:20:00,89.91,90.01,89.91,90.0,34200.0,78.05,78.1368,78.05,78.1281,34200.0
2014-07-08 14:30:00,90.0,90.0,89.97,89.97,24800.0,78.1281,78.1281,78.102,78.102,24800.0
2014-07-08 14:40:00,89.98,89.99,89.95,89.98,22500.0,78.1107,78.1194,78.0847,78.1107,22500.0
2014-07-08 14:50:00,89.98,89.99,89.96,89.97,27800.0,78.1107,78.1194,78.0934,78.102,27800.0
2014-07-08 15:00:00,89.96,89.98,89.93,89.95,32900.0,78.0934,78.1107,78.0673,78.0847,32900.0
2014-07-08 15:10:00,89.95,90.0,89.85,89.96,48300.0,78.0847,78.1281,77.9979,78.0934,48300.0
2014-07-08 15:20:00,89.96,90.19,89.94,90.11,54200.0,78.0934,78.293,78.076,78.2236,54200.0
2014-07-08 15:30:00,90.12,90.26,90.11,90.25,53300.0,78.2323,78.3538,78.2236,78.3451,53300.0
2014-07-08 15:40:00,90.25,90.34,90.22,90.23,78500.0,78.3451,78.4232,78.3191,78.3278,78500.0
2014-07-08 15:50:00,90.23,90.33,90.2,90.26,93600.0,78.3278,78.4146,78.3017,78.3538,93600.0
2014-07-09 09:30:00,90.39,90.55,89.96,90.18,114600.0,78.4666,78.6055,78.0934,78.2843,114600.0
2014-07-09 09:40:00,90.1,90.22,90.0,90.07,197300.0,78.2149,78.3191,78.1281,78.1889,197300.0
2014-07-09 09:50:00,90.07,90.08,89.84,89.93,18500.0,78.1889,78.1975,77.9892,78.0673,18500.0
2014-07-09 10:00:00,89.92,90.08,89.89,89.93,21700.0,78.0586,78.1975,78.0326,78.0673,21700.0
2014-07-09 10:10:00,89.93,90.0,89.88,89.95,12700.0,78.0673,78.1281,78.0239,78.0847,12700.0
2014-07-09 10:20:00,89.95,90.0,89.9,89.98,16200.0,78.0847,78.1281,78.0413,78.1107,16200.0
2014-07-09 10:30:00,89.99,90.09,89.92,90.09,25800.0,78.1194,78.2062,78.0586,78.2062,25800.0
2014-07-09 10:40:00,90.08,90.28,90.08,90.28,19800.0,78.1975,78.3712,78.1975,78.3712,19800.0
2014-07-09 10:50:00,90.28,90.44,90.28,90.3,23900.0,78.3712,78.51,78.3712,78.3885,23900.0
2014-07-09 11:00:00,90.31,90.31,90.18,90.27,11500.0,78.3972,78.3972,78.2843,78.3625,11500.0
2014-07-09 11:10:00,90.26,90.27,90.08,90.12,17700.0,78.3538,78.3625,78.1975,78.2323,17700.0
2014-07-09 11:20:00,90.13,90.25,90.13,90.22,9900.0,78.2409,78.3451,78.2409,78.3191,9900.0
2014-07-09 11:30:00,90.25,90.25,90.2,90.21,14900.0,78.3451,78.3451,78.3017,78.3104,14900.0
2014-07-09 11:40:00,90.24,90.4,90.21,90.22,9100.0,78.3364,78.4753,78.3104,78.3191,9100.0
2014-07-09 11:50:00,90.2,90.39,90.2,90.28,7500.0,78.3017,78.4666,78.3017,78.3712,7500.0
2014-07-09 12:00:00,90.29,90.33,90.28,90.31,6900.0,78.3798,78.4146,78.3712,78.3972,6900.0
2014-07-09 12:10:00,90.35,90.39,90.34,90.36,10100.0,78.4319,78.4666,78.4232,78.4406,10100.0
2014-07-09 12:20:00,90.35,90.43,90.34,90.38,5900.0,78.4319,78.5014,78.4232,78.458,5900.0
2014-07-09 12:30:00,90.39,90.4,90.34,90.38,10700.0,78.4666,78.4753,78.4232,78.458,10700.0
2014-07-09 12:40:00,90.4,90.42,90.34,90.41,14700.0,78.4753,78.4927,78.4232,78.484,14700.0
2014-07-09 12:50:00,90.4,90.4,90.23,90.36,18300.0,78.4753,78.4753,78.3278,78.4406,18300.0
2014-07-09 13:00:00,90.37,90.39,90.33,90.33,13000.0,78.4493,78.4666,78.4146,78.4146,13000.0
2014-07-09 13:10:00,90.35,90.4,90.31,90.36,12500.0,78.4319,78.4753,78.3972,78.4406,12500.0
2014-07-09 13:20:00,90.37,90.39,90.33,90.35,23000.0,78.4493,78.4666,78.4146,78.4319,23000.0
2014-07-09 13:30:00,90.35,90.36,90.32,90.34,20100.0,78.4319,78.4406,78.4059,78.4232,20100.0
2014-07-09 13:40:00,90.34,90.36,90.19,90.2,19700.0,78.4232,78.4406,78.293,78.3017,19700.0
2014-07-09 13:50:00,90.21,90.26,90.21,90.22,8100.0,78.3104,78.3538,78.3104,78.3191,8100.0
2014-07-09 14:00:00,90.21,90.23,89.9,89.91,105600.0,78.3104,78.3278,78.0413,78.05,105600.0
2014-07-09 14:10:00,89.92,90.11,89.89,90.11,20600.0,78.0586,78.2236,78.0326,78.2236,20600.0
2014-07-09 14:20:00,90.11,90.2,90.08,90.16,18000.0,78.2236,78.3017,78.1975,78.267,18000.0
2014-07-09 14:30:00,90.17,90.18,90.09,90.16,10900.0,78.2757,78.2843,78.2062,78.267,10900.0
2014-07-09 14:40:00,90.15,90.24,90.11,90.24,10900.0,78.2583,78.3364,78.2236,78.3364,10900.0
2014-07-09 14:50:00,90.22,90.29,90.17,90.18,18700.0,78.3191,78.3798,78.2757,78.2843,18700.0
2014-07-09 15:00:00,90.17,90.2,90.16,90.18,15500.0,78.2757,78.3017,78.267,78.2843,15500.0
2014-07-09 15:10:00,90.18,90.21,90.15,90.18,16400.0,78.2843,78.3104,78.2583,78.2843,16400.0
2014-07-09 15:20:00,90.17,90.2,90.13,90.15,11800.0,78.2757,78.3017,78.2409,78.2583,11800.0
2014-07-09 15:30:00,90.16,90.16,90.08,90.12,17900.0,78.267,78.267,78.1975,78.2323,17900.0
2014-07-09 15:40:00,90.13,90.13,90.0,90.0,33000.0,78.2409,78.2409,78.1281,78.1281,33000.0
2014-07-09 15:50:00,90.0,90.12,89.95,90.12,65900.0,78.1281,78.2323,78.0847,78.2323,65900.0
2014-07-10 09:30:00,88.92,89.5,88.8,89.26,63000.0,77.1906,77.694,77.0864,77.4857,63000.0
2014-07-10 09:40:00,89.2,89.51,89.15,89.16,21900.0,77.4336,77.7027,77.3902,77.3989,21900.0
2014-07-10 09:50:00,89.15,89.4,89.15,89.27,28500.0,77.3902,77.6072,77.3902,77.4944,28500.0
2014-07-10 10:00:00,89.29,89.5,89.24,89.38,23100.0,77.5117,77.694,77.4683,77.5899,23100.0
2014-07-10 10:10:00,89.38,89.54,89.23,89.54,29800.0,77.5899,77.7288,77.4597,77.7288,29800.0
2014-07-10 10:20:00,89.52,89.66,89.5,89.61,22000.0,77.7114,77.8329,77.694,77.7895,22000.0
2014-07-10 10:30:00,89.62,89.79,89.61,89.73,37400.0,77.7982,77.9458,77.7895,77.8937,37400.0
2014-07-10 10:40:00,89.77,90.08,89.73,89.97,33600.0,77.9284,78.1975,77.8937,78.102,33600.0
2014-07-10 10:50:00,89.96,90.16,89.87,90.14,19400.0,78.0934,78.267,78.0152,78.2496,19400.0
2014-07-10 11:00:00,90.18,90.22,89.93,89.99,30900.0,78.2843,78.3191,78.0673,78.1194,30900.0
2014-07-10 11:10:00,90.03,90.09,89.87,89.94,35600.0,78.1541,78.2062,78.0152,78.076,35600.0
2014-07-10 11:20:00,89.91,90.05,89.89,90.05,35800.0,78.05,78.1715,78.0326,78.1715,35800.0
2014-07-10 11:30:00,90.04,90.29,89.9,90.25,50700.0,78.1628,78.3798,78.0413,78.3451,50700.0
2014-07-10 11:40:00,90.26,90.26,90.08,90.11,21700.0,78.3538,78.3538,78.1975,78.2236,21700.0
2014-07-10 11:50:00,90.11,90.19,90.07,90.19,22600.0,78.2236,78.293,78.1889,78.293,22600.0
2014-07-10 12:00:00,90.18,90.19,90.02,90.05,29500.0,78.2843,78.293,78.1455,78.1715,29500.0
2014-07-10 12:10:00,90.07,90.18,90.01,90.09,16100.0,78.1889,78.2843,78.1368,78.2062,16100.0
2014-07-10 12:20:00,90.08,90.2,90.07,90.08,15900.0,78.1975,78.3017,78.1889,78.1975,15900.0
2014-07-10 12:30:00,90.13,90.18,90.05,90.11,12600.0,78.2409,78.2843,78.1715,78.2236,12600.0
2014-07-10 12:40:00,90.11,90.13,90.01,90.03,8400.0,78.2236,78.2409,78.1368,78.1541,8400.0
2014-07-10 12:50:00,90.05,90.06,90.0,90.01,236900.0,78.1715,78.1802,78.1281,78.1368,236900.0
2014-07-10 13:00:00,90.0,90.02,89.81,89.87,42300.0,78.1281,78.1455,77.9632,78.0152,42300.0
2014-07-10 13:10:00,89.87,90.0,89.7,89.7,38300.0,78.0152,78.1281,77.8677,77.8677,38300.0
2014-07-10 13:20:00,89.7,89.87,89.7,89.87,19600.0,77.8677,78.0152,77.8677,78.0152,19600.0
2014-07-10 13:30:00,89.87,89.95,89.76,89.93,28000.0,78.0152,78.0847,77.9197,78.0673,28000.0
2014-07-10 13:40:00,89.96,90.08,89.95,89.98,15900.0,78.0934,78.1975,78.0847,78.1107,15900.0
2014-07-10 13:50:00,89.98,90.06,89.98,90.02,10300.0,78.1107,78.1802,78.1107,78.1455,10300.0
2014-07-10 14:00:00,90.02,90.07,89.99,90.07,13800.0,78.1455,78.1889,78.1194,78.1889,13800.0
2014-07-10 14:10:00,90.06,90.1,89.97,89.97,17100.0,78.1802,78.2149,78.102,78.102,17100.0
2014-07-10 14:20:00,89.96,90.05,89.95,90.05,14700.0,78.0934,78.1715,78.0847,78.1715,14700.0
2014-07-10 14:30:00,90.03,90.03,89.88,89.92,23200.0,78.1541,78.1541,78.0239,78.0586,23200.0
2014-07-10 14:40:00,89.92,89.98,89.84,89.98,13300.0,78.0586,78.1107,77.9892,78.1107,13300.0
2014-07-10 14:50:00,89.97,90.05,89.96,89.98,19800.0,78.102,78.1715,78.0934,78.1107,19800.0
2014-07-10 15:00:00,89.97,90.0,89.93,89.99,15200.0,78.102,78.1281,78.0673,78.1194,15200.0
2014-07-10 15:10:00,90.0,90.0,89.95,90.0,11200.0,78.1281,78.1281,78.0847,78.1281,11200.0
2014-07-10 15:20:00,90.0,90.01,89.91,89.99,27900.0,78.1281,78.1368,78.05,78.1194,27900.0
2014-07-10 15:30:00,89.99,90.01,89.96,89.99,26200.0,78.1194,78.1368,78.0934,78.1194,26200.0
2014-07-10 15:40:00,90.0,90.0,89.97,89.99,38500.0,78.1281,78.1281,78.102,78.1194,38500.0
2014-07-10 15:50:00,90.0,90.0,89.83,89.92,69200.0,78.1281,78.1281,77.9805,78.0586,69200.0
2014-07-11 09:30:00,90.09,90.32,89.78,89.83,37400.0,78.2062,78.4059,77.9371,77.9805,37400.0
2014-07-11 09:40:00,89.8,89.87,89.48,89.58,18000.0,77.9545,78.0152,77.6767,77.7635,18000.0
2014-07-11 09:50:00,89.57,89.74,89.57,89.74,3800.0,77.7548,77.9024,77.7548,77.9024,3800.0
2014-07-11 10:00:00,89.74,89.74,89.59,89.71,8900.0,77.9024,77.9024,77.7722,77.8763,8900.0
2014-07-11 10:10:00,89.73,89.96,89.71,89.96,12600.0,77.8937,78.0934,77.8763,78.0934,12600.0
2014-07-11 10:20:00,89.89,89.95,89.84,89.89,8300.0,78.0326,78.0847,77.9892,78.0326,8300.0
2014-07-11 10:30:00,89.89,89.91,89.75,89.8,20600.0,78.0326,78.05,77.9111,77.9545,20600.0
2014-07-11 10:40:00,89.8,89.86,89.73,89.76,23000.0,77.9545,78.0066,77.8937,77.9197,23000.0
2014-07-11 10:50:00,89.75,89.78,89.57,89.61,12600.0,77.9111,77.9371,77.7548,77.7895,12600.0
2014-07-11 11:00:00,89.57,89.59,89.45,89.45,11000.0,77.7548,77.7722,77.6506,77.6506,11000.0
2014-07-11 11:10:00,89.42,89.43,89.21,89.31,23100.0,77.6246,77.6333,77.4423,77.5291,23100.0
2014-07-11 11:20:00,89.3,89.41,89.13,89.13,38300.0,77.5204,77.6159,77.3729,77.3729,38300.0
2014-07-11 11:30:00,89.17,89.32,89.17,89.31,11700.0,77.4076,77.5378,77.4076,77.5291,11700.0
2014-07-11 11:40:00,89.31,89.42,89.3,89.41,6300.0,77.5291,77.6246,77.5204,77.6159,6300.0
2014-07-11 11:50:00,89.38,89.45,89.34,89.43,9100.0,77.5899,77.6506,77.5552,77.6333,9100.0
2014-07-11 12:00:00,89.42,89.51,89.39,89.51,7700.0,77.6246,77.7027,77.5986,77.7027,7700.0
2014-07-11 12:10:00,89.51,89.52,89.43,89.46,17900.0,77.7027,77.7114,77.6333,77.6593,17900.0
2014-07-11 12:20:00,89.44,89.52,89.43,89.48,12800.0,77.642,77.7114,77.6333,77.6767,12800.0
2014-07-11 12:30:00,89.5,89.5,89.27,89.27,14100.0,77.694,77.694,77.4944,77.4944,14100.0
2014-07-11 12:40:00,89.3,89.4,89.27,89.29,6100.0,77.5204,77.6072,77.4944,77.5117,6100.0
2014-07-11 12:50:00,89.27,89.41,89.2,89.35,18800.0,77.4944,77.6159,77.4336,77.5638,18800.0
2014-07-11 13:00:00,89.36,89.45,89.35,89.43,13400.0,77.5725,77.6506,77.5638,77.6333,13400.0
2014-07-11 13:10:00,89.44,89.53,89.43,89.52,19800.0,77.642,77.7201,77.6333,77.7114,19800.0
2014-07-11 13:20:00,89.51,89.53,89.47,89.5,11000.0,77.7027,77.7201,77.668,77.694,11000.0
2014-07-11 13:30:00,89.51,89.51,89.46,89.48,8500.0,77.7027,77.7027,77.6593,77.6767,8500.0
2014-07-11 13:40:00,89.47,89.51,89.45,89.5,7600.0,77.668,77.7027,77.6506,77.694,7600.0
2014-07-11 13:50:00,89.5,89.52,89.47,89.47,10100.0,77.694,77.7114,77.668,77.668,10100.0
2014-07-11 14:00:00,89.5,89.51,89.49,89.5,18300.0,77.694,77.7027,77.6854,77.694,18300.0
2014-07-11 14:10:00,89.49,89.51,89.49,89.5,12300.0,77.6854,77.7027,77.6854,77.694,12300.0
2014-07-11 14:20:00,89.5,89.51,89.43,89.43,23200.0,77.694,77.7027,77.6333,77.6333,23200.0
2014-07-11 14:30:00,89.45,89.51,89.36,89.38,24400.0,77.6506,77.7027,77.5725,77.5899,24400.0
2014-07-11 14:40:00,89.38,89.48,89.3,89.48,40600.0,77.5899,77.6767,77.5204,77.6767,40600.0
2014-07-11 14:50:00,89.48,89.49,89.4,89.46,11700.0,77.6767,77.6854,77.6072,77.6593,11700.0
2014-07-11 15:00:00,89.44,89.45,89.35,89.38,17300.0,77.642,77.6506,77.5638,77.5899,17300.0
2014-07-11 15:10:00,89.38,89.42,89.38,89.42,22800.0,77.5899,77.6246,77.5899,77.6246,22800.0
2014-07-11 15:20:00,89.43,89.5,89.43,89.5,22400.0,77.6333,77.694,77.6333,77.694,22400.0
2014-07-11 15:30:00,89.5,89.51,89.47,89.5,30600.0,77.694,77.7027,77.668,77.694,30600.0
2014-07-11 15:40:00,89.49,89.5,89.41,89.42,37700.0,77.6854,77.694,77.6159,77.6246,37700.0
2014-07-11 15:50:00,89.43,89.44,89.39,89.44,58400.0,77.6333,77.642,77.5986,77.642,58400.0
2014-07-14 09:30:00,89.95,90.09,89.57,89.78,69300.0,78.0847,78.2062,77.7548,77.9371,69300.0
2014-07-14 09:40:00,89.81,90.05,89.7,89.97,16500.0,77.9632,78.1715,77.8677,78.102,16500.0
2014-07-14 09:50:00,89.91,90.05,89.91,90.02,14100.0,78.05,78.1715,78.05,78.1455,14100.0
2014-07-14 10:00:00,90.02,90.03,89.9,89.97,12000.0,78.1455,78.1541,78.0413,78.102,12000.0
2014-07-14 10:10:00,89.95,90.02,89.85,89.98,13100.0,78.0847,78.1455,77.9979,78.1107,13100.0
2014-07-14 10:20:00,89.99,90.02,89.94,89.99,6800.0,78.1194,78.1455,78.076,78.1194,6800.0
2014-07-14 10:30:00,90.0,90.03,89.96,89.98,14600.0,78.1281,78.1541,78.0934,78.1107,14600.0
2014-07-14 10:40:00,89.99,90.01,89.99,90.0,14400.0,78.1194,78.1368,78.1194,78.1281,14400.0
2014-07-14 10:50:00,90.0,90.09,89.99,90.09,25000.0,78.1281,78.2062,78.1194,78.2062,25000.0
2014-07-14 11:00:00,90.09,90.11,90.03,90.07,16100.0,78.2062,78.2236,78.1541,78.1889,16100.0
2014-07-14 11:10:00,90.09,90.1,90.04,90.05,8300.0,78.2062,78.2149,78.1628,78.1715,8300.0
2014-07-14 11:20:00,90.05,90.05,89.95,89.95,10400.0,78.1715,78.1715,78.0847,78.0847,10400.0
2014-07-14 11:30:00,89.98,90.0,89.95,89.97,10300.0,78.1107,78.1281,78.0847,78.102,10300.0
2014-07-14 11:40:00,89.97,90.0,89.88,89.94,6900.0,78.102,78.1281,78.0239,78.076,6900.0
2014-07-14 11:50:00,89.95,90.02,89.94,89.94,11400.0,78.0847,78.1455,78.076,78.076,11400.0
2014-07-14 12:00:00,89.94,89.94,89.82,89.82,6700.0,78.076,78.076,77.9718,77.9718,6700.0
2014-07-14 12:10:00,89.81,89.82,89.75,89.79,9800.0,77.9632,77.9718,77.9111,77.9458,9800.0
2014-07-14 12:20:00,89.79,89.85,89.75,89.77,10100.0,77.9458,77.9979,77.9111,77.9284,10100.0
2014-07-14 12:30:00,89.78,89.8,89.77,89.78,6100.0,77.9371,77.9545,77.9284,77.9371,6100.0
2014-07-14 12:40:00,89.76,89.79,89.72,89.73,6300.0,77.9197,77.9458,77.885,77.8937,6300.0
2014-07-14 12:50:00,89.72,89.9,89.71,89.9,28100.0,77.885,78.0413,77.8763,78.0413,28100.0
2014-07-14 13:00:00,89.9,89.99,89.9,89.97,7500.0,78.0413,78.1194,78.0413,78.102,7500.0
2014-07-14 13:10:00,89.98,90.0,89.95,89.95,17800.0,78.1107,78.1281,78.0847,78.0847,17800.0
2014-07-14 13:20:00,89.95,89.99,89.92,89.95,12100.0,78.0847,78.1194,78.0586,78.0847,12100.0
2014-07-14 13:30:00,89.96,90.02,89.96,89.98,7700.0,78.0934,78.1455,78.0934,78.1107,7700.0
2014-07-14 13:40:00,89.99,90.02,89.95,89.96,24900.0,78.1194,78.1455,78.0847,78.0934,24900.0
2014-07-14 13:50:00,89.95,90.0,89.93,89.94,13400.0,78.0847,78.1281,78.0673,78.076,13400.0
2014-07-14 14:00:00,89.95,89.96,89.87,89.89,17000.0,78.0847,78.0934,78.0152,78.0326,17000.0
2014-07-14 14:10:00,89.89,89.9,89.86,89.87,10300.0,78.0326,78.0413,78.0066,78.0152,10300.0
2014-07-14 14:20:00,89.87,89.89,89.83,89.86,9600.0,78.0152,78.0326,77.9805,78.0066,9600.0
2014-07-14 14:30:00,89.85,89.9,89.85,89.89,25100.0,77.9979,78.0413,77.9979,78.0326,25100.0
2014-07-14 14:40:00,89.9,89.9,89.82,89.83,26000.0,78.0413,78.0413,77.9718,77.9805,26000.0
2014-07-14 14:50:00,89.83,89.85,89.82,89.85,9400.0,77.9805,77.9979,77.9718,77.9979,9400.0
2014-07-14 15:00:00,89.85,89.85,89.73,89.8,84300.0,77.9979,77.9979,77.8937,77.9545,84300.0
2014-07-14 15:10:00,89.79,89.94,89.77,89.94,16500.0,77.9458,78.076,77.9284,78.076,16500.0
2014-07-14 15:20:00,89.93,89.98,89.93,89.95,8300.0,78.0673,78.1107,78.0673,78.0847,8300.0
2014-07-14 15:30:00,89.95,90.02,89.93,89.94,46500.0,78.0847,78.1455,78.0673,78.076,46500.0
2014-07-14 15:40:00,89.93,89.98,89.88,89.98,24700.0,78.0673,78.1107,78.0239,78.1107,24700.0
2014-07-14 15:50:00,89.98,89.98,89.87,89.9,61100.0,78.1107,78.1107,78.0152,78.0413,61100.0
2014-07-15 09:30:00,89.77,90.15,89.69,89.76,27900.0,77.9284,78.2583,77.859,77.9197,27900.0
2014-07-15 09:40:00,89.82,90.04,89.63,89.67,12100.0,77.9718,78.1628,77.8069,77.8416,12100.0
2014-07-15 09:50:00,89.64,89.65,89.25,89.38,17100.0,77.8156,77.8243,77.477,77.5899,17100.0
2014-07-15 10:00:00,89.43,89.53,89.3,89.4,12200.0,77.6333,77.7201,77.5204,77.6072,12200.0
2014-07-15 10:10:00,89.43,89.56,89.24,89.28,5300.0,77.6333,77.7461,77.4683,77.5031,5300.0
2014-07-15 10:20:00,89.32,89.41,89.19,89.34,18100.0,77.5378,77.6159,77.4249,77.5552,18100.0
2014-07-15 10:30:00,89.37,89.43,89.05,89.07,12900.0,77.5812,77.6333,77.3034,77.3208,12900.0
2014-07-15 10:40:00,89.03,89.04,88.77,88.77,21700.0,77.286,77.2947,77.0603,77.0603,21700.0
2014-07-15 10:50:00,88.78,89.03,88.74,88.99,11500.0,77.069,77.286,77.0343,77.2513,11500.0
2014-07-15 11:00:00,88.98,89.0,88.86,89.0,8000.0,77.2426,77.26,77.1385,77.26,8000.0
2014-07-15 11:10:00,89.0,89.12,88.99,89.12,17700.0,77.26,77.3642,77.2513,77.3642,17700.0
2014-07-15 11:20:00,89.14,89.15,89.0,89.0,9000.0,77.3815,77.3902,77.26,77.26,9000.0
2014-07-15 11:30:00,88.97,88.98,88.85,88.87,7600.0,77.234,77.2426,77.1298,77.1471,7600.0
2014-07-15 11:40:00,88.85,88.86,88.76,88.82,9700.0,77.1298,77.1385,77.0517,77.1037,9700.0
2014-07-15 11:50:00,88.84,88.9,88.64,88.8,26300.0,77.1211,77.1732,76.9475,77.0864,26300.0
2014-07-15 12:00:00,88.81,88.89,88.76,88.82,48800.0,77.0951,77.1645,77.0517,77.1037,48800.0
2014-07-15 12:10:00,88.82,88.94,88.82,88.92,24100.0,77.1037,77.2079,77.1037,77.1906,24100.0
2014-07-15 12:20:00,88.93,89.0,88.91,88.99,11600.0,77.1992,77.26,77.1819,77.2513,11600.0
2014-07-15 12:30:00,88.98,89.01,88.89,88.99,10600.0,77.2426,77.2687,77.1645,77.2513,10600.0
2014-07-15 12:40:00,89.01,89.01,88.92,88.93,7600.0,77.2687,77.2687,77.1906,77.1992,7600.0
2014-07-15 12:50:00,88.95,88.98,88.79,88.79,11000.0,77.2166,77.2426,77.0777,77.0777,11000.0
2014-07-15 13:00:00,88.79,88.87,88.75,88.84,6100.0,77.0777,77.1471,77.043,77.1211,6100.0
2014-07-15 13:10:00,88.84,88.98,88.8,88.95,24200.0,77.1211,77.2426,77.0864,77.2166,24200.0
2014-07-15 13:20:00,88.95,89.0,88.93,88.98,17500.0,77.2166,77.26,77.1992,77.2426,17500.0
2014-07-15 13:30:00,88.97,89.01,88.85,88.86,18500.0,77.234,77.2687,77.1298,77.1385,18500.0
2014-07-15 13:40:00,88.86,88.99,88.82,88.97,8500.0,77.1385,77.2513,77.1037,77.234,8500.0
2014-07-15 13:50:00,88.97,89.0,88.81,88.87,9600.0,77.234,77.26,77.0951,77.1471,9600.0
2014-07-15 14:00:00,88.86,88.89,88.82,88.83,12500.0,77.1385,77.1645,77.1037,77.1124,12500.0
2014-07-15 14:10:00,88.83,88.99,88.83,88.99,13000.0,77.1124,77.2513,77.1124,77.2513,13000.0
2014-07-15 14:20:00,88.99,88.99,88.93,88.98,10800.0,77.2513,77.2513,77.1992,77.2426,10800.0
2014-07-15 14:30:00,88.99,88.99,88.87,88.87,15400.0,77.2513,77.2513,77.1471,77.1471,15400.0
2014-07-15 14:40:00,88.89,88.93,88.77,88.77,9200.0,77.1645,77.1992,77.0603,77.0603,9200.0
2014-07-15 14:50:00,88.8,88.84,88.65,88.65,35100.0,77.0864,77.1211,76.9562,76.9562,35100.0
2014-07-15 15:00:00,88.66,88.69,88.61,88.66,21000.0,76.9648,76.9909,76.9214,76.9648,21000.0
2014-07-15 15:10:00,88.65,88.68,88.55,88.6,16400.0,76.9562,76.9822,76.8694,76.9128,16400.0
2014-07-15 15:20:00,88.59,88.62,88.57,88.59,42600.0,76.9041,76.9301,76.8867,76.9041,42600.0
2014-07-15 15:30:00,88.6,88.62,88.56,88.59,27800.0,76.9128,76.9301,76.878,76.9041,27800.0
2014-07-15 15:40:00,88.59,88.62,88.56,88.61,52600.0,76.9041,76.9301,76.878,76.9214,52600.0
2014-07-15 15:50:00,88.61,88.66,88.5,88.6,549000.0,76.9214,76.9648,76.826,76.9128,549000.0
2014-07-16 09:30:00,88.78,88.89,88.07,88.08,29000.0,77.069,77.1645,76.4527,76.4614,29000.0
2014-07-16 09:40:00,88.08,88.18,87.8,87.8,52900.0,76.4614,76.5482,76.2183,76.2183,52900.0
2014-07-16 09:50:00,87.86,87.92,87.65,87.66,32700.0,76.2704,76.3225,76.0881,76.0968,32700.0
2014-07-16 10:00:00,87.7,87.8,87.6,87.67,40500.0,76.1315,76.2183,76.0447,76.1054,40500.0
2014-07-16 10:10:00,87.71,87.74,87.53,87.6,39300.0,76.1402,76.1662,75.9839,76.0447,39300.0
2014-07-16 10:20:00,87.6,87.64,87.38,87.38,46200.0,76.0447,76.0794,75.8537,75.8537,46200.0
2014-07-16 10:30:00,87.38,87.38,86.73,86.73,135200.0,75.8537,75.8537,75.2894,75.2894,135200.0
2014-07-16 10:40:00,86.75,86.92,86.63,86.85,163900.0,75.3068,75.4544,75.2026,75.3936,163900.0
2014-07-16 10:50:00,86.84,87.03,86.68,86.72,63600.0,75.3849,75.5499,75.246,75.2808,63600.0
2014-07-16 11:00:00,86.71,86.71,86.51,86.55,60900.0,75.2721,75.2721,75.0985,75.1332,60900.0
2014-07-16 11:10:00,86.57,86.92,86.48,86.89,37500.0,75.1505,75.4544,75.0724,75.4283,37500.0
2014-07-16 11:20:00,86.88,86.96,86.65,86.71,98500.0,75.4196,75.4891,75.22,75.2721,98500.0
2014-07-16 11:30:00,86.7,86.7,86.31,86.34,50500.0,75.2634,75.2634,74.9248,74.9509,50500.0
2014-07-16 11:40:00,86.34,86.4,86.17,86.22,65500.0,74.9509,75.003,74.8033,74.8467,65500.0
2014-07-16 11:50:00,86.23,86.54,86.13,86.49,59100.0,74.8554,75.1245,74.7686,75.0811,59100.0
2014-07-16 12:00:00,86.51,86.82,86.5,86.82,27600.0,75.0985,75.3676,75.0898,75.3676,27600.0
2014-07-16 12:10:00,86.81,86.9,86.55,86.56,37900.0,75.3589,75.437,75.1332,75.1419,37900.0
2014-07-16 12:20:00,86.56,86.57,86.33,86.33,54700.0,75.1419,75.1505,74.9422,74.9422,54700.0
2014-07-16 12:30:00,86.36,86.45,86.27,86.36,53900.0,74.9682,75.0464,74.8901,74.9682,53900.0
2014-07-16 12:40:00,86.35,86.37,86.26,86.31,36600.0,74.9596,74.9769,74.8814,74.9248,36600.0
2014-07-16 12:50:00,86.3,86.32,86.05,86.09,27600.0,74.9162,74.9335,74.6991,74.7339,27600.0
2014-07-16 13:00:00,86.09,86.33,86.09,86.26,252200.0,74.7339,74.9422,74.7339,74.8814,252200.0
2014-07-16 13:10:00,86.26,86.66,86.26,86.66,19900.0,74.8814,75.2287,74.8814,75.2287,19900.0
2014-07-16 13:20:00,86.65,86.68,86.53,86.59,22900.0,75.22,75.246,75.1158,75.1679,22900.0
2014-07-16 13:30:00,86.58,86.67,86.58,86.67,11200.0,75.1592,75.2374,75.1592,75.2374,11200.0
2014-07-16 13:40:00,86.67,87.04,86.67,86.95,52800.0,75.2374,75.5585,75.2374,75.4804,52800.0
2014-07-16 13:50:00,86.95,87.09,86.95,87.0,28100.0,75.4804,75.6019,75.4804,75.5238,28100.0
2014-07-16 14:00:00,87.0,87.28,86.97,87.25,69700.0,75.5238,75.7669,75.4978,75.7408,69700.0
2014-07-16 14:10:00,87.24,87.52,87.22,87.25,116900.0,75.7322,75.9752,75.7148,75.7408,116900.0
2014-07-16 14:20:00,87.24,87.3,87.15,87.23,45800.0,75.7322,75.7842,75.654,75.7235,45800.0
2014-07-16 14:30:00,87.23,87.33,87.21,87.24,36800.0,75.7235,75.8103,75.7061,75.7322,36800.0
2014-07-16 14:40:00,87.23,87.47,87.18,87.47,32300.0,75.7235,75.9318,75.6801,75.9318,32300.0
2014-07-16 14:50:00,87.47,87.5,87.21,87.21,46100.0,75.9318,75.9579,75.7061,75.7061,46100.0
2014-07-16 15:00:00,87.21,87.26,87.09,87.2,51500.0,75.7061,75.7495,75.6019,75.6974,51500.0
2014-07-16 15:10:00,87.2,87.29,87.17,87.21,32200.0,75.6974,75.7756,75.6714,75.7061,32200.0
2014-07-16 15:20:00,87.19,87.24,87.11,87.2,45200.0,75.6888,75.7322,75.6193,75.6974,45200.0
2014-07-16 15:30:00,87.2,87.26,87.17,87.22,36700.0,75.6974,75.7495,75.6714,75.7148,36700.0
2014-07-16 15:40:00,87.22,87.26,87.16,87.2,103600.0,75.7148,75.7495,75.6627,75.6974,103600.0
2014-07-16 15:50:00,87.2,87.27,87.16,87.24,116500.0,75.6974,75.7582,75.6627,75.7322,116500.0
2014-07-17 09:30:00,86.95,86.99,86.62,86.98,21600.0,75.4804,75.5151,75.1939,75.5065,21600.0
2014-07-17 09:40:00,86.97,87.12,86.69,86.69,23900.0,75.4978,75.628,75.2547,75.2547,23900.0
2014-07-17 09:50:00,86.73,86.76,86.54,86.66,58700.0,75.2894,75.3155,75.1245,75.2287,58700.0
2014-07-17 10:00:00,86.69,86.93,86.55,86.91,18400.0,75.2547,75.4631,75.1332,75.4457,18400.0
2014-07-17 10:10:00,86.96,87.15,86.9,87.15,9800.0,75.4891,75.654,75.437,75.654,9800.0
2014-07-17 10:20:00,87.15,87.24,86.99,87.03,39500.0,75.654,75.7322,75.5151,75.5499,39500.0
2014-07-17 10:30:00,86.99,87.03,86.86,86.9,15300.0,75.5151,75.5499,75.4023,75.437,15300.0
2014-07-17 10:40:00,86.91,86.95,86.78,86.82,22000.0,75.4457,75.4804,75.3328,75.3676,22000.0
2014-07-17 10:50:00,86.85,86.95,86.83,86.93,8500.0,75.3936,75.4804,75.3762,75.4631,8500.0
2014-07-17 11:00:00,86.97,87.06,86.96,86.99,7700.0,75.4978,75.5759,75.4891,75.5151,7700.0
2014-07-17 11:10:00,86.93,86.98,86.72,86.83,10200.0,75.4631,75.5065,75.2808,75.3762,10200.0
2014-07-17 11:20:00,86.81,86.84,86.58,86.63,19600.0,75.3589,75.3849,75.1592,75.2026,19600.0
2014-07-17 11:30:00,86.59,86.85,86.51,86.8,14100.0,75.1679,75.3936,75.0985,75.3502,14100.0
2014-07-17 11:40:00,86.81,86.92,86.68,86.91,16200.0,75.3589,75.4544,75.246,75.4457,16200.0
2014-07-17 11:50:00,86.91,86.95,86.75,86.75,20600.0,75.4457,75.4804,75.3068,75.3068,20600.0
2014-07-17 12:00:00,86.73,86.73,86.47,86.63,17500.0,75.2894,75.2894,75.0637,75.2026,17500.0
2014-07-17 12:10:00,86.64,86.82,86.63,86.78,9500.0,75.2113,75.3676,75.2026,75.3328,9500.0
2014-07-17 12:20:00,86.78,86.78,86.48,86.6,33500.0,75.3328,75.3328,75.0724,75.1766,33500.0
2014-07-17 12:30:00,86.62,86.79,86.54,86.76,23000.0,75.1939,75.3415,75.1245,75.3155,23000.0
2014-07-17 12:40:00,86.76,86.77,86.69,86.72,7000.0,75.3155,75.3242,75.2547,75.2808,7000.0
2014-07-17 12:50:00,86.72,86.84,86.68,86.81,6100.0,75.2808,75.3849,75.246,75.3589,6100.0
2014-07-17 13:00:00,86.85,87.03,86.85,87.03,8700.0,75.3936,75.5499,75.3936,75.5499,8700.0
2014-07-17 13:10:00,87.02,87.14,87.02,87.06,9500.0,75.5412,75.6454,75.5412,75.5759,9500.0
2014-07-17 13:20:00,87.05,87.06,86.95,87.02,9100.0,75.5672,75.5759,75.4804,75.5412,9100.0
2014-07-17 13:30:00,87.03,87.04,86.81,86.82,10700.0,75.5499,75.5585,75.3589,75.3676,10700.0
2014-07-17 13:40:00,86.79,86.86,86.69,86.86,9700.0,75.3415,75.4023,75.2547,75.4023,9700.0
2014-07-17 13:50:00,86.88,86.88,86.79,86.83,14600.0,75.4196,75.4196,75.3415,75.3762,14600.0
2014-07-17 14:00:00,86.82,86.85,86.69,86.74,17700.0,75.3676,75.3936,75.2547,75.2981,17700.0
2014-07-17 14:10:00,86.74,86.9,86.74,86.8,15200.0,75.2981,75.437,75.2981,75.3502,15200.0
2014-07-17 14:20:00,86.81,86.85,86.73,86.75,22700.0,75.3589,75.3936,75.2894,75.3068,22700.0
2014-07-17 14:30:00,86.77,86.91,86.77,86.87,16500.0,75.3242,75.4457,75.3242,75.411,16500.0
2014-07-17 14:40:00,86.88,86.91,86.82,86.82,20500.0,75.4196,75.4457,75.3676,75.3676,20500.0
2014-07-17 14:50:00,86.83,86.91,86.8,86.89,15400.0,75.3762,75.4457,75.3502,75.4283,15400.0
2014-07-17 15:00:00,86.88,86.88,86.78,86.81,26100.0,75.4196,75.4196,75.3328,75.3589,26100.0
2014-07-17 15:10:00,86.8,86.84,86.59,86.59,26500.0,75.3502,75.3849,75.1679,75.1679,26500.0
2014-07-17 15:20:00,86.58,86.66,86.51,86.55,29000.0,75.1592,75.2287,75.0985,75.1332,29000.0
2014-07-17 15:30:00,86.53,86.58,86.34,86.39,42000.0,75.1158,75.1592,74.9509,74.9943,42000.0
2014-07-17 15:40:00,86.38,86.39,86.13,86.29,55500.0,74.9856,74.9943,74.7686,74.9075,55500.0
2014-07-17 15:50:00,86.29,86.31,86.14,86.21,80900.0,74.9075,74.9248,74.7773,74.838,80900.0
2014-07-18 09:30:00,86.43,86.8,86.26,86.65,100700.0,75.029,75.3502,74.8814,75.22,100700.0
2014-07-18 09:40:00,86.69,86.97,86.6,86.62,11700.0,75.2547,75.4978,75.1766,75.1939,11700.0
2014-07-18 09:50:00,86.56,86.99,86.51,86.95,37900.0,75.1419,75.5151,75.0985,75.4804,37900.0
2014-07-18 10:00:00,86.93,87.0,86.85,87.0,14200.0,75.4631,75.5238,75.3936,75.5238,14200.0
2014-07-18 10:10:00,87.02,87.13,86.99,87.02,26600.0,75.5412,75.6367,75.5151,75.5412,26600.0
2014-07-18 10:20:00,87.07,87.2,87.02,87.13,19200.0,75.5846,75.6974,75.5412,75.6367,19200.0
2014-07-18 10:30:00,87.12,87.19,87.12,87.15,10000.0,75.628,75.6888,75.628,75.654,10000.0
2014-07-18 10:40:00,87.13,87.21,87.13,87.21,7600.0,75.6367,75.7061,75.6367,75.7061,7600.0
2014-07-18 10:50:00,87.22,87.24,87.14,87.21,12900.0,75.7148,75.7322,75.6454,75.7061,12900.0
2014-07-18 11:00:00,87.18,87.22,87.17,87.19,16600.0,75.6801,75.7148,75.6714,75.6888,16600.0
2014-07-18 11:10:00,87.24,87.27,87.17,87.2,10500.0,75.7322,75.7582,75.6714,75.6974,10500.0
2014-07-18 11:20:00,87.19,87.26,87.19,87.19,11800.0,75.6888,75.7495,75.6888,75.6888,11800.0
2014-07-18 11:30:00,87.19,87.39,87.18,87.34,13600.0,75.6888,75.8624,75.6801,75.819,13600.0
2014-07-18 11:40:00,87.34,87.4,87.34,87.37,13300.0,75.819,75.8711,75.819,75.845,13300.0
2014-07-18 11:50:00,87.38,87.4,87.24,87.25,9000.0,75.8537,75.8711,75.7322,75.7408,9000.0
2014-07-18 12:00:00,87.25,87.36,87.24,87.34,16700.0,75.7408,75.8363,75.7322,75.819,16700.0
2014-07-18 12:10:00,87.34,87.44,87.31,87.43,11400.0,75.819,75.9058,75.7929,75.8971,11400.0
2014-07-18 12:20:00,87.43,87.46,87.39,87.4,10500.0,75.8971,75.9231,75.8624,75.8711,10500.0
2014-07-18 12:30:00,87.39,87.42,87.38,87.4,4800.0,75.8624,75.8884,75.8537,75.8711,4800.0
2014-07-18 12:40:00,87.4,87.46,87.4,87.42,8100.0,75.8711,75.9231,75.8711,75.8884,8100.0
2014-07-18 12:50:00,87.43,87.46,87.4,87.41,6900.0,75.8971,75.9231,75.8711,75.8797,6900.0
2014-07-18 13:00:00,87.4,87.41,87.38,87.39,9500.0,75.8711,75.8797,75.8537,75.8624,9500.0
2014-07-18 13:10:00,87.39,87.45,87.38,87.45,6400.0,75.8624,75.9145,75.8537,75.9145,6400.0
2014-07-18 13:20:00,87.45,87.46,87.37,87.39,15700.0,75.9145,75.9231,75.845,75.8624,15700.0
2014-07-18 13:30:00,87.39,87.46,87.38,87.42,11600.0,75.8624,75.9231,75.8537,75.8884,11600.0
2014-07-18 13:40:00,87.42,87.48,87.42,87.47,19900.0,75.8884,75.9405,75.8884,75.9318,19900.0
2014-07-18 13:50:00,87.47,87.51,87.45,87.48,9100.0,75.9318,75.9665,75.9145,75.9405,9100.0
2014-07-18 14:00:00,87.47,87.53,87.46,87.53,27400.0,75.9318,75.9839,75.9231,75.9839,27400.0
2014-07-18 14:10:00,87.54,87.59,87.51,87.59,7300.0,75.9926,76.036,75.9665,76.036,7300.0
2014-07-18 14:20:00,87.6,87.76,87.57,87.72,20600.0,76.0447,76.1836,76.0186,76.1488,20600.0
2014-07-18 14:30:00,87.72,87.72,87.67,87.72,11200.0,76.1488,76.1488,76.1054,76.1488,11200.0
2014-07-18 14:40:00,87.71,87.73,87.67,87.67,18100.0,76.1402,76.1575,76.1054,76.1054,18100.0
2014-07-18 14:50:00,87.66,87.72,87.66,87.72,46500.0,76.0968,76.1488,76.0968,76.1488,46500.0
2014-07-18 15:00:00,87.72,87.79,87.68,87.78,26500.0,76.1488,76.2096,76.1141,76.2009,26500.0
2014-07-18 15:10:00,87.79,87.79,87.69,87.76,19600.0,76.2096,76.2096,76.1228,76.1836,19600.0
2014-07-18 15:20:00,87.78,87.81,87.73,87.75,30000.0,76.2009,76.227,76.1575,76.1749,30000.0
2014-07-18 15:30:00,87.75,87.76,87.63,87.69,23500.0,76.1749,76.1836,76.0707,76.1228,23500.0
2014-07-18 15:40:00,87.68,87.72,87.54,87.55,34400.0,76.1141,76.1488,75.9926,76.0013,34400.0
2014-07-18 15:50:00,87.55,87.63,87.52,87.57,57000.0,76.0013,76.0707,75.9752,76.0186,57000.0
2014-07-21 09:30:00,87.13,87.4,86.75,86.97,33700.0,75.6367,75.8711,75.3068,75.4978,33700.0
2014-07-21 09:40:00,86.92,87.35,86.83,87.35,15000.0,75.4544,75.8277,75.3762,75.8277,15000.0
2014-07-21 09:50:00,87.34,87.39,87.17,87.31,19900.0,75.819,75.8624,75.6714,75.7929,19900.0
2014-07-21 10:00:00,87.34,87.52,87.26,87.47,18200.0,75.819,75.9752,75.7495,75.9318,18200.0
2014-07-21 10:10:00,87.48,87.48,87.08,87.08,16300.0,75.9405,75.9405,75.5933,75.5933,16300.0
2014-07-21 10:20:00,87.13,87.36,87.1,87.31,10000.0,75.6367,75.8363,75.6106,75.7929,10000.0
2014-07-21 10:30:00,87.29,87.32,87.05,87.05,13200.0,75.7756,75.8016,75.5672,75.5672,13200.0
2014-07-21 10:40:00,87.05,87.05,86.83,86.83,16300.0,75.5672,75.5672,75.3762,75.3762,16300.0
2014-07-21 10:50:00,86.83,86.91,86.75,86.8,28500.0,75.3762,75.4457,75.3068,75.3502,28500.0
2014-07-21 11:00:00,86.79,86.89,86.69,86.85,19900.0,75.3415,75.4283,75.2547,75.3936,19900.0
2014-07-21 11:10:00,86.83,87.04,86.79,87.04,28400.0,75.3762,75.5585,75.3415,75.5585,28400.0
2014-07-21 11:20:00,87.05,87.25,87.04,87.24,7800.0,75.5672,75.7408,75.5585,75.7322,7800.0
2014-07-21 11:30:00,87.21,87.21,87.01,87.01,6800.0,75.7061,75.7061,75.5325,75.5325,6800.0
2014-07-21 11:40:00,87.04,87.09,86.88,86.96,7000.0,75.5585,75.6019,75.4196,75.4891,7000.0
2014-07-21 11:50:00,86.95,87.25,86.95,87.25,10400.0,75.4804,75.7408,75.4804,75.7408,10400.0
2014-07-21 12:00:00,87.23,87.23,87.02,87.02,7300.0,75.7235,75.7235,75.5412,75.5412,7300.0
2014-07-21 12:10:00,86.99,87.06,86.92,86.94,7000.0,75.5151,75.5759,75.4544,75.4717,7000.0
2014-07-21 12:20:00,86.92,86.94,86.89,86.9,4100.0,75.4544,75.4717,75.4283,75.437,4100.0
2014-07-21 12:30:00,86.9,86.99,86.89,86.96,5100.0,75.437,75.5151,75.4283,75.4891,5100.0
2014-07-21 12:40:00,86.98,87.04,86.98,86.99,4100.0,75.5065,75.5585,75.5065,75.5151,4100.0
2014-07-21 12:50:00,87.01,87.05,86.95,87.03,6400.0,75.5325,75.5672,75.4804,75.5499,6400.0
2014-07-21 13:00:00,87.03,87.17,86.96,87.17,17300.0,75.5499,75.6714,75.4891,75.6714,17300.0
2014-07-21 13:10:00,87.16,87.22,87.14,87.16,6100.0,75.6627,75.7148,75.6454,75.6627,6100.0
2014-07-21 13:20:00,87.16,87.26,87.16,87.25,8300.0,75.6627,75.7495,75.6627,75.7408,8300.0
2014-07-21 13:30:00,87.25,87.25,87.16,87.16,5200.0,75.7408,75.7408,75.6627,75.6627,5200.0
2014-07-21 13:40:00,87.16,87.33,87.16,87.23,12300.0,75.6627,75.8103,75.6627,75.7235,12300.0
2014-07-21 13:50:00,87.24,87.25,87.13,87.14,7400.0,75.7322,75.7408,75.6367,75.6454,7400.0
2014-07-21 14:00:00,87.14,87.2,87.12,87.2,7600.0,75.6454,75.6974,75.628,75.6974,7600.0
2014-07-21 14:10:00,87.22,87.27,87.16,87.16,7600.0,75.7148,75.7582,75.6627,75.6627,7600.0
2014-07-21 14:20:00,87.16,87.24,87.16,87.23,11200.0,75.6627,75.7322,75.6627,75.7235,11200.0
2014-07-21 14:30:00,87.23,87.23,87.1,87.17,20800.0,75.7235,75.7235,75.6106,75.6714,20800.0
2014-07-21 14:40:00,87.17,87.32,87.17,87.31,13300.0,75.6714,75.8016,75.6714,75.7929,13300.0
2014-07-21 14:50:00,87.31,87.34,87.27,87.29,11900.0,75.7929,75.819,75.7582,75.7756,11900.0
2014-07-21 15:00:00,87.28,87.31,87.25,87.29,20900.0,75.7669,75.7929,75.7408,75.7756,20900.0
2014-07-21 15:10:00,87.29,87.33,87.25,87.33,24500.0,75.7756,75.8103,75.7408,75.8103,24500.0
2014-07-21 15:20:00,87.32,87.41,87.32,87.41,20500.0,75.8016,75.8797,75.8016,75.8797,20500.0
2014-07-21 15:30:00,87.4,87.4,87.24,87.25,20100.0,75.8711,75.8711,75.7322,75.7408,20100.0
2014-07-21 15:40:00,87.24,87.26,87.14,87.14,29000.0,75.7322,75.7495,75.6454,75.6454,29000.0
2014-07-21 15:50:00,87.14,87.22,87.14,87.19,51500.0,75.6454,75.7148,75.6454,75.6888,51500.0
2014-07-22 09:30:00,87.37,87.69,87.37,87.55,19500.0,75.845,76.1228,75.845,76.0013,19500.0
2014-07-22 09:40:00,87.59,87.6,87.34,87.46,17700.0,76.036,76.0447,75.819,75.9231,17700.0
2014-07-22 09:50:00,87.51,87.57,87.37,87.57,14900.0,75.9665,76.0186,75.845,76.0186,14900.0
2014-07-22 10:00:00,87.58,87.75,87.5,87.75,9300.0,76.0273,76.1749,75.9579,76.1749,9300.0
2014-07-22 10:10:00,87.73,87.73,87.61,87.65,11800.0,76.1575,76.1575,76.0534,76.0881,11800.0
2014-07-22 10:20:00,87.65,87.74,87.62,87.7,15300.0,76.0881,76.1662,76.062,76.1315,15300.0
2014-07-22 10:30:00,87.7,87.73,87.6,87.7,29500.0,76.1315,76.1575,76.0447,76.1315,29500.0
2014-07-22 10:40:00,87.67,87.73,87.6,87.73,11100.0,76.1054,76.1575,76.0447,76.1575,11100.0
2014-07-22 10:50:00,87.73,87.74,87.59,87.59,10800.0,76.1575,76.1662,76.036,76.036,10800.0
2014-07-22 11:00:00,87.57,87.7,87.54,87.64,15200.0,76.0186,76.1315,75.9926,76.0794,15200.0
2014-07-22 11:10:00,87.64,87.65,87.53,87.54,4200.0,76.0794,76.0881,75.9839,75.9926,4200.0
2014-07-22 11:20:00,87.57,87.57,87.46,87.48,7000.0,76.0186,76.0186,75.9231,75.9405,7000.0
2014-07-22 11:30:00,87.49,87.62,87.49,87.62,6100.0,75.9492,76.062,75.9492,76.062,6100.0
2014-07-22 11:40:00,87.62,87.72,87.49,87.71,133400.0,76.062,76.1488,75.9492,76.1402,133400.0
2014-07-22 11:50:00,87.69,87.81,87.6,87.8,17300.0,76.1228,76.227,76.0447,76.2183,17300.0
2014-07-22 12:00:00,87.79,87.88,87.77,87.86,11000.0,76.2096,76.2877,76.1922,76.2704,11000.0
2014-07-22 12:10:00,87.85,88.04,87.85,87.97,8900.0,76.2617,76.4266,76.2617,76.3659,8900.0
2014-07-22 12:20:00,87.96,87.96,87.82,87.83,5300.0,76.3572,76.3572,76.2357,76.2443,5300.0
2014-07-22 12:30:00,87.86,87.89,87.75,87.78,10800.0,76.2704,76.2964,76.1749,76.2009,10800.0
2014-07-22 12:40:00,87.75,87.82,87.75,87.78,6800.0,76.1749,76.2357,76.1749,76.2009,6800.0
2014-07-22 12:50:00,87.73,87.73,87.65,87.65,3500.0,76.1575,76.1575,76.0881,76.0881,3500.0
2014-07-22 13:00:00,87.66,87.73,87.66,87.71,3900.0,76.0968,76.1575,76.0968,76.1402,3900.0
2014-07-22 13:10:00,87.73,87.87,87.72,87.84,10600.0,76.1575,76.2791,76.1488,76.253,10600.0
2014-07-22 13:20:00,87.84,87.86,87.81,87.83,7000.0,76.253,76.2704,76.227,76.2443,7000.0
2014-07-22 13:30:00,87.84,87.84,87.78,87.79,6000.0,76.253,76.253,76.2009,76.2096,6000.0
2014-07-22 13:40:00,87.78,87.8,87.75,87.77,4800.0,76.2009,76.2183,76.1749,76.1922,4800.0
2014-07-22 13:50:00,87.78,87.81,87.77,87.78,4300.0,76.2009,76.227,76.1922,76.2009,4300.0
2014-07-22 14:00:00,87.78,87.78,87.72,87.72,11100.0,76.2009,76.2009,76.1488,76.1488,11100.0
2014-07-22 14:10:00,87.72,87.73,87.7,87.73,3300.0,76.1488,76.1575,76.1315,76.1575,3300.0
2014-07-22 14:20:00,87.72,87.73,87.7,87.7,9300.0,76.1488,76.1575,76.1315,76.1315,9300.0
2014-07-22 14:30:00,87.71,87.71,87.7,87.7,17800.0,76.1402,76.1402,76.1315,76.1315,17800.0
2014-07-22 14:40:00,87.71,87.71,87.5,87.55,23100.0,76.1402,76.1402,75.9579,76.0013,23100.0
2014-07-22 14:50:00,87.53,87.65,87.51,87.64,5100.0,75.9839,76.0881,75.9665,76.0794,5100.0
2014-07-22 15:00:00,87.61,87.67,87.58,87.65,11500.0,76.0534,76.1054,76.0273,76.0881,11500.0
2014-07-22 15:10:00,87.63,87.66,87.54,87.54,11500.0,76.0707,76.0968,75.9926,75.9926,11500.0
2014-07-22 15:20:00,87.57,87.63,87.53,87.62,5800.0,76.0186,76.0707,75.9839,76.062,5800.0
2014-07-22 15:30:00,87.62,87.66,87.6,87.65,13100.0,76.062,76.0968,76.0447,76.0881,13100.0
2014-07-22 15:40:00,87.62,87.62,87.57,87.61,14200.0,76.062,76.062,76.0186,76.0534,14200.0
2014-07-22 15:50:00,87.61,87.63,87.53,87.57,30800.0,76.0534,76.0707,75.9839,76.0186,30800.0
2014-07-23 09:30:00,87.86,87.91,87.6,87.62,19800.0,76.2704,76.3138,76.0447,76.062,19800.0
2014-07-23 09:40:00,87.64,87.64,87.52,87.58,6800.0,76.0794,76.0794,75.9752,76.0273,6800.0
2014-07-23 09:50:00,87.58,87.69,87.45,87.45,41700.0,76.0273,76.1228,75.9145,75.9145,41700.0
2014-07-23 10:00:00,87.42,87.5,87.39,87.48,16300.0,75.8884,75.9579,75.8624,75.9405,16300.0
2014-07-23 10:10:00,87.5,87.59,87.45,87.54,12500.0,75.9579,76.036,75.9145,75.9926,12500.0
2014-07-23 10:20:00,87.51,87.6,87.47,87.6,18200.0,75.9665,76.0447,75.9318,76.0447,18200.0
2014-07-23 10:30:00,87.6,87.99,87.6,87.97,32700.0,76.0447,76.3832,76.0447,76.3659,32700.0
2014-07-23 10:40:00,87.96,87.97,87.88,87.88,16700.0,76.3572,76.3659,76.2877,76.2877,16700.0
2014-07-23 10:50:00,87.85,87.95,87.8,87.94,43400.0,76.2617,76.3485,76.2183,76.3398,43400.0
2014-07-23 11:00:00,87.92,87.98,87.89,87.94,14200.0,76.3225,76.3745,76.2964,76.3398,14200.0
2014-07-23 11:10:00,87.92,87.95,87.87,87.9,15400.0,76.3225,76.3485,76.2791,76.3051,15400.0
2014-07-23 11:20:00,87.88,88.03,87.88,87.96,95400.0,76.2877,76.418,76.2877,76.3572,95400.0
2014-07-23 11:30:00,87.98,88.02,87.9,87.92,17500.0,76.3745,76.4093,76.3051,76.3225,17500.0
2014-07-23 11:40:00,87.91,87.92,87.75,87.81,49900.0,76.3138,76.3225,76.1749,76.227,49900.0
2014-07-23 11:50:00,87.8,87.85,87.79,87.84,3300.0,76.2183,76.2617,76.2096,76.253,3300.0
2014-07-23 12:00:00,87.83,87.84,87.65,87.65,5200.0,76.2443,76.253,76.0881,76.0881,5200.0
2014-07-23 12:10:00,87.64,87.66,87.57,87.57,6900.0,76.0794,76.0968,76.0186,76.0186,6900.0
2014-07-23 12:20:00,87.55,87.56,87.46,87.48,4400.0,76.0013,76.01,75.9231,75.9405,4400.0
2014-07-23 12:30:00,87.46,87.48,87.28,87.31,8400.0,75.9231,75.9405,75.7669,75.7929,8400.0
2014-07-23 12:40:00,87.3,87.31,87.26,87.26,2100.0,75.7842,75.7929,75.7495,75.7495,2100.0
2014-07-23 12:50:00,87.23,87.24,87.12,87.12,2800.0,75.7235,75.7322,75.628,75.628,2800.0
2014-07-23 13:00:00,87.13,87.13,87.09,87.11,3900.0,75.6367,75.6367,75.6019,75.6193,3900.0
2014-07-23 13:10:00,87.13,87.19,87.09,87.19,7200.0,75.6367,75.6888,75.6019,75.6888,7200.0
2014-07-23 13:20:00,87.18,87.21,87.17,87.19,3100.0,75.6801,75.7061,75.6714,75.6888,3100.0
2014-07-23 13:30:00,87.19,87.34,87.16,87.34,5700.0,75.6888,75.819,75.6627,75.819,5700.0
2014-07-23 13:40:00,87.34,87.39,87.32,87.32,7700.0,75.819,75.8624,75.8016,75.8016,7700.0
2014-07-23 13:50:00,87.31,87.31,87.27,87.27,2800.0,75.7929,75.7929,75.7582,75.7582,2800.0
2014-07-23 14:00:00,87.27,87.29,87.21,87.22,8300.0,75.7582,75.7756,75.7061,75.7148,8300.0
2014-07-23 14:10:00,87.21,87.22,87.17,87.19,7000.0,75.7061,75.7148,75.6714,75.6888,7000.0
2014-07-23 14:20:00,87.22,87.22,87.17,87.22,2900.0,75.7148,75.7148,75.6714,75.7148,2900.0
2014-07-23 14:30:00,87.21,87.27,87.17,87.27,7800.0,75.7061,75.7582,75.6714,75.7582,7800.0
2014-07-23 14:40:00,87.28,87.32,87.26,87.29,5600.0,75.7669,75.8016,75.7495,75.7756,5600.0
2014-07-23 14:50:00,87.28,87.28,87.19,87.19,5300.0,75.7669,75.7669,75.6888,75.6888,5300.0
2014-07-23 15:00:00,87.2,87.21,87.15,87.18,14600.0,75.6974,75.7061,75.654,75.6801,14600.0
2014-07-23 15:10:00,87.18,87.19,87.15,87.17,13900.0,75.6801,75.6888,75.654,75.6714,13900.0
2014-07-23 15:20:00,87.16,87.2,87.15,87.19,19000.0,75.6627,75.6974,75.654,75.6888,19000.0
2014-07-23 15:30:00,87.19,87.25,87.17,87.25,11900.0,75.6888,75.7408,75.6714,75.7408,11900.0
2014-07-23 15:40:00,87.24,87.24,87.15,87.24,13900.0,75.7322,75.7322,75.654,75.7322,13900.0
2014-07-23 15:50:00,87.24,87.25,87.11,87.14,29000.0,75.7322,75.7408,75.6193,75.6454,29000.0
2014-07-24 09:30:00,87.27,87.41,86.81,86.81,20000.0,75.7582,75.8797,75.3589,75.3589,20000.0
2014-07-24 09:40:00,86.74,87.03,86.71,87.0,12300.0,75.2981,75.5499,75.2721,75.5238,12300.0
2014-07-24 09:50:00,86.96,86.96,86.76,86.8,8200.0,75.4891,75.4891,75.3155,75.3502,8200.0
2014-07-24 10:00:00,86.81,86.88,86.64,86.76,21700.0,75.3589,75.4196,75.2113,75.3155,21700.0
2014-07-24 10:10:00,86.79,86.79,86.64,86.67,16000.0,75.3415,75.3415,75.2113,75.2374,16000.0
2014-07-24 10:20:00,86.67,86.73,86.64,86.67,18600.0,75.2374,75.2894,75.2113,75.2374,18600.0
2014-07-24 10:30:00,86.67,86.71,86.58,86.63,44400.0,75.2374,75.2721,75.1592,75.2026,44400.0
2014-07-24 10:40:00,86.61,86.7,86.59,86.67,26800.0,75.1853,75.2634,75.1679,75.2374,26800.0
2014-07-24 10:50:00,86.65,86.72,86.6,86.66,21000.0,75.22,75.2808,75.1766,75.2287,21000.0
2014-07-24 11:00:00,86.66,86.7,86.51,86.51,32400.0,75.2287,75.2634,75.0985,75.0985,32400.0
2014-07-24 11:10:00,86.52,86.65,86.49,86.51,36000.0,75.1071,75.22,75.0811,75.0985,36000.0
2014-07-24 11:20:00,86.5,86.62,86.5,86.54,18900.0,75.0898,75.1939,75.0898,75.1245,18900.0
2014-07-24 11:30:00,86.56,86.61,86.5,86.53,42500.0,75.1419,75.1853,75.0898,75.1158,42500.0
2014-07-24 11:40:00,86.54,86.69,86.5,86.69,18900.0,75.1245,75.2547,75.0898,75.2547,18900.0
2014-07-24 11:50:00,86.7,86.93,86.7,86.86,12700.0,75.2634,75.4631,75.2634,75.4023,12700.0
2014-07-24 12:00:00,86.85,86.88,86.81,86.88,16500.0,75.3936,75.4196,75.3589,75.4196,16500.0
2014-07-24 12:10:00,86.88,86.88,86.78,86.8,108800.0,75.4196,75.4196,75.3328,75.3502,108800.0
2014-07-24 12:20:00,86.8,86.84,86.78,86.82,10500.0,75.3502,75.3849,75.3328,75.3676,10500.0
2014-07-24 12:30:00,86.82,86.88,86.8,86.82,77100.0,75.3676,75.4196,75.3502,75.3676,77100.0
2014-07-24 12:40:00,86.84,86.84,86.8,86.8,12200.0,75.3849,75.3849,75.3502,75.3502,12200.0
2014-07-24 12:50:00,86.78,86.86,86.78,86.82,5500.0,75.3328,75.4023,75.3328,75.3676,5500.0
2014-07-24 13:00:00,86.83,86.84,86.74,86.75,17900.0,75.3762,75.3849,75.2981,75.3068,17900.0
2014-07-24 13:10:00,86.79,86.84,86.79,86.84,11200.0,75.3415,75.3849,75.3415,75.3849,11200.0
2014-07-24 13:20:00,86.84,87.15,86.83,87.15,14800.0,75.3849,75.654,75.3762,75.654,14800.0
2014-07-24 13:30:00,87.16,87.2,87.1,87.12,7700.0,75.6627,75.6974,75.6106,75.628,7700.0
2014-07-24 13:40:00,87.1,87.1,86.98,87.01,10300.0,75.6106,75.6106,75.5065,75.5325,10300.0
2014-07-24 13:50:00,87.01,87.04,86.96,87.02,10700.0,75.5325,75.5585,75.4891,75.5412,10700.0
2014-07-24 14:00:00,87.01,87.02,86.98,87.02,7700.0,75.5325,75.5412,75.5065,75.5412,7700.0
2014-07-24 14:10:00,87.03,87.23,87.01,87.23,10900.0,75.5499,75.7235,75.5325,75.7235,10900.0
2014-07-24 14:20:00,87.23,87.37,87.23,87.34,10700.0,75.7235,75.845,75.7235,75.819,10700.0
2014-07-24 14:30:00,87.35,87.38,87.18,87.2,9500.0,75.8277,75.8537,75.6801,75.6974,9500.0
2014-07-24 14:40:00,87.22,87.29,87.18,87.29,5700.0,75.7148,75.7756,75.6801,75.7756,5700.0
2014-07-24 14:50:00,87.29,87.41,87.16,87.16,12300.0,75.7756,75.8797,75.6627,75.6627,12300.0
2014-07-24 15:00:00,87.15,87.26,87.15,87.22,11100.0,75.654,75.7495,75.654,75.7148,11100.0
2014-07-24 15:10:00,87.22,87.31,87.22,87.29,11500.0,75.7148,75.7929,75.7148,75.7756,11500.0
2014-07-24 15:20:00,87.29,87.34,87.25,87.29,34900.0,75.7756,75.819,75.7408,75.7756,34900.0
2014-07-24 15:30:00,87.3,87.32,87.29,87.31,14900.0,75.7842,75.8016,75.7756,75.7929,14900.0
2014-07-24 15:40:00,87.31,87.32,87.26,87.3,17000.0,75.7929,75.8016,75.7495,75.7842,17000.0
2014-07-24 15:50:00,87.29,87.31,87.24,87.26,27600.0,75.7756,75.7929,75.7322,75.7495,27600.0
2014-07-25 09:30:00,86.95,87.04,86.29,86.33,23200.0,75.4804,75.5585,74.9075,74.9422,23200.0
2014-07-25 09:40:00,86.39,86.58,86.34,86.5,11300.0,74.9943,75.1592,74.9509,75.0898,11300.0
2014-07-25 09:50:00,86.53,86.63,86.45,86.53,11500.0,75.1158,75.2026,75.0464,75.1158,11500.0
2014-07-25 10:00:00,86.6,86.67,86.57,86.67,12100.0,75.1766,75.2374,75.1505,75.2374,12100.0
2014-07-25 10:10:00,86.66,86.78,86.65,86.73,13300.0,75.2287,75.3328,75.22,75.2894,13300.0
2014-07-25 10:20:00,86.68,86.96,86.66,86.88,12500.0,75.246,75.4891,75.2287,75.4196,12500.0
2014-07-25 10:30:00,86.77,86.8,86.66,86.77,6000.0,75.3242,75.3502,75.2287,75.3242,6000.0
2014-07-25 10:40:00,86.72,86.84,86.7,86.72,16500.0,75.2808,75.3849,75.2634,75.2808,16500.0
2014-07-25 10:50:00,86.73,86.75,86.6,86.6,5800.0,75.2894,75.3068,75.1766,75.1766,5800.0
2014-07-25 11:00:00,86.63,86.63,86.44,86.51,7200.0,75.2026,75.2026,75.0377,75.0985,7200.0
2014-07-25 11:10:00,86.53,86.53,86.37,86.39,11400.0,75.1158,75.1158,74.9769,74.9943,11400.0
2014-07-25 11:20:00,86.39,86.39,86.28,86.31,16300.0,74.9943,74.9943,74.8988,74.9248,16300.0
2014-07-25 11:30:00,86.32,86.4,86.31,86.39,18100.0,74.9335,75.003,74.9248,74.9943,18100.0
2014-07-25 11:40:00,86.37,86.5,86.37,86.41,19900.0,74.9769,75.0898,74.9769,75.0116,19900.0
2014-07-25 11:50:00,86.44,86.49,86.36,86.36,11500.0,75.0377,75.0811,74.9682,74.9682,11500.0
2014-07-25 12:00:00,86.33,86.34,86.22,86.26,9000.0,74.9422,74.9509,74.8467,74.8814,9000.0
2014-07-25 12:10:00,86.26,86.28,86.22,86.22,3900.0,74.8814,74.8988,74.8467,74.8467,3900.0
2014-07-25 12:20:00,86.21,86.21,86.08,86.13,7000.0,74.838,74.838,74.7252,74.7686,7000.0
2014-07-25 12:30:00,86.12,86.21,86.1,86.2,7100.0,74.7599,74.838,74.7425,74.8293,7100.0
2014-07-25 12:40:00,86.18,86.35,86.18,86.35,7000.0,74.812,74.9596,74.812,74.9596,7000.0
2014-07-25 12:50:00,86.35,86.46,86.35,86.41,9100.0,74.9596,75.0551,74.9596,75.0116,9100.0
2014-07-25 13:00:00,86.39,86.49,86.39,86.47,3700.0,74.9943,75.0811,74.9943,75.0637,3700.0
2014-07-25 13:10:00,86.5,86.52,86.37,86.37,8600.0,75.0898,75.1071,74.9769,74.9769,8600.0
2014-07-25 13:20:00,86.36,86.38,86.33,86.36,8100.0,74.9682,74.9856,74.9422,74.9682,8100.0
2014-07-25 13:30:00,86.36,86.37,86.22,86.29,27300.0,74.9682,74.9769,74.8467,74.9075,27300.0
2014-07-25 13:40:00,86.3,86.36,86.29,86.3,11000.0,74.9162,74.9682,74.9075,74.9162,11000.0
2014-07-25 13:50:00,86.31,86.37,86.29,86.29,4600.0,74.9248,74.9769,74.9075,74.9075,4600.0
2014-07-25 14:00:00,86.28,86.28,86.2,86.23,9800.0,74.8988,74.8988,74.8293,74.8554,9800.0
2014-07-25 14:10:00,86.24,86.28,86.21,86.27,2200.0,74.8641,74.8988,74.838,74.8901,2200.0
2014-07-25 14:20:00,86.21,86.32,86.2,86.3,31600.0,74.838,74.9335,74.8293,74.9162,31600.0
2014-07-25 14:30:00,86.31,86.46,86.3,86.46,22200.0,74.9248,75.0551,74.9162,75.0551,22200.0
2014-07-25 14:40:00,86.44,86.63,86.44,86.63,18600.0,75.0377,75.2026,75.0377,75.2026,18600.0
2014-07-25 14:50:00,86.64,86.65,86.54,86.55,10700.0,75.2113,75.22,75.1245,75.1332,10700.0
2014-07-25 15:00:00,86.53,86.57,86.47,86.56,16000.0,75.1158,75.1505,75.0637,75.1419,16000.0
2014-07-25 15:10:00,86.57,86.62,86.51,86.54,19500.0,75.1505,75.1939,75.0985,75.1245,19500.0
2014-07-25 15:20:00,86.53,86.61,86.53,86.57,13300.0,75.1158,75.1853,75.1158,75.1505,13300.0
2014-07-25 15:30:00,86.55,86.55,86.5,86.54,14100.0,75.1332,75.1332,75.0898,75.1245,14100.0
2014-07-25 15:40:00,86.53,86.62,86.53,86.62,19100.0,75.1158,75.1939,75.1158,75.1939,19100.0
2014-07-25 15:50:00,86.6,86.64,86.55,86.57,37500.0,75.1766,75.2113,75.1332,75.1505,37500.0
2014-07-28 09:30:00,86.52,86.53,86.13,86.34,22400.0,75.1071,75.1158,74.7686,74.9509,22400.0
2014-07-28 09:40:00,86.39,86.39,85.66,85.77,37400.0,74.9943,74.9943,74.3606,74.4561,37400.0
2014-07-28 09:50:00,85.78,85.94,85.69,85.89,12100.0,74.4648,74.6036,74.3866,74.5602,12100.0
2014-07-28 10:00:00,85.9,85.94,85.78,85.78,14000.0,74.5689,74.6036,74.4648,74.4648,14000.0
2014-07-28 10:10:00,85.72,85.93,85.72,85.86,15100.0,74.4127,74.595,74.4127,74.5342,15100.0
2014-07-28 10:20:00,85.8,85.84,85.64,85.66,10800.0,74.4821,74.5168,74.3432,74.3606,10800.0
2014-07-28 10:30:00,85.69,85.69,85.36,85.49,17700.0,74.3866,74.3866,74.1002,74.213,17700.0
2014-07-28 10:40:00,85.45,85.53,85.38,85.42,25900.0,74.1783,74.2477,74.1175,74.1522,25900.0
2014-07-28 10:50:00,85.41,85.43,85.19,85.24,33300.0,74.1436,74.1609,73.9526,73.996,33300.0
2014-07-28 11:00:00,85.24,85.39,85.22,85.26,14900.0,73.996,74.1262,73.9786,74.0133,14900.0
2014-07-28 11:10:00,85.28,85.38,85.28,85.38,11500.0,74.0307,74.1175,74.0307,74.1175,11500.0
2014-07-28 11:20:00,85.35,85.58,85.32,85.58,25200.0,74.0915,74.2911,74.0654,74.2911,25200.0
2014-07-28 11:30:00,85.59,85.7,85.45,85.47,22100.0,74.2998,74.3953,74.1783,74.1956,22100.0
2014-07-28 11:40:00,85.47,85.63,85.47,85.55,16200.0,74.1956,74.3345,74.1956,74.2651,16200.0
2014-07-28 11:50:00,85.56,85.57,85.51,85.53,5400.0,74.2738,74.2825,74.2304,74.2477,5400.0
2014-07-28 12:00:00,85.53,85.74,85.53,85.72,26800.0,74.2477,74.43,74.2477,74.4127,26800.0
2014-07-28 12:10:00,85.72,85.74,85.62,85.74,7500.0,74.4127,74.43,74.3259,74.43,7500.0
2014-07-28 12:20:00,85.73,85.78,85.7,85.76,9300.0,74.4213,74.4648,74.3953,74.4474,9300.0
2014-07-28 12:30:00,85.75,85.89,85.75,85.88,23800.0,74.4387,74.5602,74.4387,74.5516,23800.0
2014-07-28 12:40:00,85.89,85.98,85.87,85.98,12000.0,74.5602,74.6384,74.5429,74.6384,12000.0
2014-07-28 12:50:00,85.97,85.99,85.92,85.96,7800.0,74.6297,74.647,74.5863,74.621,7800.0
2014-07-28 13:00:00,85.94,85.94,85.79,85.81,17600.0,74.6036,74.6036,74.4734,74.4908,17600.0
2014-07-28 13:10:00,85.84,85.95,85.83,85.95,20100.0,74.5168,74.6123,74.5082,74.6123,20100.0
2014-07-28 13:20:00,85.93,86.03,85.88,86.02,22400.0,74.595,74.6818,74.5516,74.6731,22400.0
2014-07-28 13:30:00,86.0,86.3,86.0,86.26,26300.0,74.6557,74.9162,74.6557,74.8814,26300.0
2014-07-28 13:40:00,86.26,86.26,86.15,86.19,9100.0,74.8814,74.8814,74.7859,74.8207,9100.0
2014-07-28 13:50:00,86.18,86.19,86.1,86.11,5100.0,74.812,74.8207,74.7425,74.7512,5100.0
2014-07-28 14:00:00,86.12,86.21,86.11,86.21,15400.0,74.7599,74.838,74.7512,74.838,15400.0
2014-07-28 14:10:00,86.22,86.22,86.11,86.11,6100.0,74.8467,74.8467,74.7512,74.7512,6100.0
2014-07-28 14:20:00,86.11,86.15,86.08,86.13,6000.0,74.7512,74.7859,74.7252,74.7686,6000.0
2014-07-28 14:30:00,86.13,86.13,86.06,86.07,11100.0,74.7686,74.7686,74.7078,74.7165,11100.0
2014-07-28 14:40:00,86.07,86.07,85.97,86.05,16100.0,74.7165,74.7165,74.6297,74.6991,16100.0
2014-07-28 14:50:00,86.06,86.13,86.06,86.1,10600.0,74.7078,74.7686,74.7078,74.7425,10600.0
2014-07-28 15:00:00,86.11,86.11,86.04,86.06,8800.0,74.7512,74.7512,74.6905,74.7078,8800.0
2014-07-28 15:10:00,86.06,86.1,86.06,86.07,18600.0,74.7078,74.7425,74.7078,74.7165,18600.0
2014-07-28 15:20:00,86.06,86.09,86.03,86.05,17200.0,74.7078,74.7339,74.6818,74.6991,17200.0
2014-07-28 15:30:00,86.05,86.12,86.02,86.1,40200.0,74.6991,74.7599,74.6731,74.7425,40200.0
2014-07-28 15:40:00,86.12,86.14,86.06,86.06,21000.0,74.7599,74.7773,74.7078,74.7078,21000.0
2014-07-28 15:50:00,86.06,86.12,86.05,86.08,74100.0,74.7078,74.7599,74.6991,74.7252,74100.0
2014-07-29 09:30:00,86.22,86.75,86.22,86.59,36300.0,74.8467,75.3068,74.8467,75.1679,36300.0
2014-07-29 09:40:00,86.59,86.98,86.49,86.96,27400.0,75.1679,75.5065,75.0811,75.4891,27400.0
2014-07-29 09:50:00,86.96,87.1,86.74,86.9,39500.0,75.4891,75.6106,75.2981,75.437,39500.0
2014-07-29 10:00:00,86.91,87.04,86.87,86.96,19600.0,75.4457,75.5585,75.411,75.4891,19600.0
2014-07-29 10:10:00,87.01,87.04,86.7,86.72,19800.0,75.5325,75.5585,75.2634,75.2808,19800.0
2014-07-29 10:20:00,86.75,86.88,86.66,86.83,24300.0,75.3068,75.4196,75.2287,75.3762,24300.0
2014-07-29 10:30:00,86.87,86.91,86.74,86.74,24500.0,75.411,75.4457,75.2981,75.2981,24500.0
2014-07-29 10:40:00,86.74,86.81,86.67,86.71,10400.0,75.2981,75.3589,75.2374,75.2721,10400.0
2014-07-29 10:50:00,86.71,86.74,86.58,86.71,10700.0,75.2721,75.2981,75.1592,75.2721,10700.0
2014-07-29 11:00:00,86.72,86.74,86.41,86.41,14300.0,75.2808,75.2981,75.0116,75.0116,14300.0
2014-07-29 11:10:00,86.44,86.48,86.33,86.47,24300.0,75.0377,75.0724,74.9422,75.0637,24300.0
2014-07-29 11:20:00,86.45,86.57,86.43,86.43,13300.0,75.0464,75.1505,75.029,75.029,13300.0
2014-07-29 11:30:00,86.41,86.49,86.28,86.36,13200.0,75.0116,75.0811,74.8988,74.9682,13200.0
2014-07-29 11:40:00,86.32,86.41,86.29,86.31,10200.0,74.9335,75.0116,74.9075,74.9248,10200.0
2014-07-29 11:50:00,86.3,86.32,86.15,86.32,11500.0,74.9162,74.9335,74.7859,74.9335,11500.0
2014-07-29 12:00:00,86.32,86.47,86.27,86.47,10400.0,74.9335,75.0637,74.8901,75.0637,10400.0
2014-07-29 12:10:00,86.46,86.61,86.43,86.46,11700.0,75.0551,75.1853,75.029,75.0551,11700.0
2014-07-29 12:20:00,86.46,86.56,86.43,86.47,11300.0,75.0551,75.1419,75.029,75.0637,11300.0
2014-07-29 12:30:00,86.51,86.64,86.5,86.63,8100.0,75.0985,75.2113,75.0898,75.2026,8100.0
2014-07-29 12:40:00,86.63,86.72,86.52,86.56,19000.0,75.2026,75.2808,75.1071,75.1419,19000.0
2014-07-29 12:50:00,86.56,86.75,86.56,86.75,7400.0,75.1419,75.3068,75.1419,75.3068,7400.0
2014-07-29 13:00:00,86.76,86.76,86.58,86.71,9500.0,75.3155,75.3155,75.1592,75.2721,9500.0
2014-07-29 13:10:00,86.7,86.72,86.57,86.7,12000.0,75.2634,75.2808,75.1505,75.2634,12000.0
2014-07-29 13:20:00,86.72,86.79,86.66,86.71,15700.0,75.2808,75.3415,75.2287,75.2721,15700.0
2014-07-29 13:30:00,86.72,86.72,86.59,86.62,6200.0,75.2808,75.2808,75.1679,75.1939,6200.0
2014-07-29 13:40:00,86.6,86.64,86.58,86.6,6300.0,75.1766,75.2113,75.1592,75.1766,6300.0
2014-07-29 13:50:00,86.61,86.64,86.54,86.6,15300.0,75.1853,75.2113,75.1245,75.1766,15300.0
2014-07-29 14:00:00,86.61,86.65,86.57,86.64,16300.0,75.1853,75.22,75.1505,75.2113,16300.0
2014-07-29 14:10:00,86.63,86.72,86.57,86.57,7600.0,75.2026,75.2808,75.1505,75.1505,7600.0
2014-07-29 14:20:00,86.58,86.63,86.33,86.52,31800.0,75.1592,75.2026,74.9422,75.1071,31800.0
2014-07-29 14:30:00,86.54,86.6,86.48,86.52,24300.0,75.1245,75.1766,75.0724,75.1071,24300.0
2014-07-29 14:40:00,86.51,86.61,86.47,86.59,17000.0,75.0985,75.1853,75.0637,75.1679,17000.0
2014-07-29 14:50:00,86.57,86.59,86.5,86.55,13400.0,75.1505,75.1679,75.0898,75.1332,13400.0
2014-07-29 15:00:00,86.54,86.56,86.33,86.34,16400.0,75.1245,75.1419,74.9422,74.9509,16400.0
2014-07-29 15:10:00,86.35,86.46,86.25,86.45,13000.0,74.9596,75.0551,74.8728,75.0464,13000.0
2014-07-29 15:20:00,86.46,86.49,86.35,86.43,17300.0,75.0551,75.0811,74.9596,75.029,17300.0
2014-07-29 15:30:00,86.42,86.42,86.21,86.29,21800.0,75.0203,75.0203,74.838,74.9075,21800.0
2014-07-29 15:40:00,86.29,86.31,86.12,86.26,27300.0,74.9075,74.9248,74.7599,74.8814,27300.0
2014-07-29 15:50:00,86.26,86.29,86.12,86.13,40600.0,74.8814,74.9075,74.7599,74.7686,40600.0
2014-07-30 09:30:00,86.2,86.56,85.57,85.67,34900.0,74.8293,75.1419,74.2825,74.3693,34900.0
2014-07-30 09:40:00,85.59,85.97,85.36,85.87,28700.0,74.2998,74.6297,74.1002,74.5429,28700.0
2014-07-30 09:50:00,85.87,85.91,85.44,85.44,16200.0,74.5429,74.5776,74.1696,74.1696,16200.0
2014-07-30 10:00:00,85.45,85.45,85.13,85.33,24800.0,74.1783,74.1783,73.9005,74.0741,24800.0
2014-07-30 10:10:00,85.36,85.59,85.33,85.55,21200.0,74.1002,74.2998,74.0741,74.2651,21200.0
2014-07-30 10:20:00,85.56,85.66,85.49,85.65,16200.0,74.2738,74.3606,74.213,74.3519,16200.0
2014-07-30 10:30:00,85.6,85.64,85.46,85.5,22200.0,74.3085,74.3432,74.187,74.2217,22200.0
2014-07-30 10:40:00,85.5,85.63,85.35,85.48,22800.0,74.2217,74.3345,74.0915,74.2043,22800.0
2014-07-30 10:50:00,85.49,85.52,85.39,85.41,18200.0,74.213,74.239,74.1262,74.1436,18200.0
2014-07-30 11:00:00,85.42,85.5,85.34,85.48,34800.0,74.1522,74.2217,74.0828,74.2043,34800.0
2014-07-30 11:10:00,85.48,85.5,85.41,85.47,12500.0,74.2043,74.2217,74.1436,74.1956,12500.0
2014-07-30 11:20:00,85.46,85.5,85.42,85.48,7100.0,74.187,74.2217,74.1522,74.2043,7100.0
2014-07-30 11:30:00,85.49,85.49,85.3,85.33,33400.0,74.213,74.213,74.0481,74.0741,33400.0
2014-07-30 11:40:00,85.32,85.37,85.14,85.14,10900.0,74.0654,74.1088,73.9092,73.9092,10900.0
2014-07-30 11:50:00,85.17,85.19,84.9,84.93,39500.0,73.9352,73.9526,73.7008,73.7269,39500.0
2014-07-30 12:00:00,84.95,85.03,84.83,84.85,15200.0,73.7442,73.8137,73.6401,73.6574,15200.0
2014-07-30 12:10:00,84.85,84.98,84.82,84.84,13500.0,73.6574,73.7703,73.6314,73.6487,13500.0
2014-07-30 12:20:00,84.83,84.97,84.81,84.95,13900.0,73.6401,73.7616,73.6227,73.7442,13900.0
2014-07-30 12:30:00,84.95,85.04,84.88,85.02,13000.0,73.7442,73.8224,73.6835,73.805,13000.0
2014-07-30 12:40:00,85.03,85.03,84.93,84.98,7600.0,73.8137,73.8137,73.7269,73.7703,7600.0
2014-07-30 12:50:00,84.98,85.06,84.98,85.02,8300.0,73.7703,73.8397,73.7703,73.805,8300.0
2014-07-30 13:00:00,85.04,85.04,84.95,85.01,65000.0,73.8224,73.8224,73.7442,73.7963,65000.0
2014-07-30 13:10:00,85.01,85.02,84.99,85.01,12400.0,73.7963,73.805,73.779,73.7963,12400.0
2014-07-30 13:20:00,84.99,85.01,84.83,84.84,23500.0,73.779,73.7963,73.6401,73.6487,23500.0
2014-07-30 13:30:00,84.81,84.88,84.8,84.83,11500.0,73.6227,73.6835,73.614,73.6401,11500.0
2014-07-30 13:40:00,84.84,85.0,84.8,84.92,11300.0,73.6487,73.7876,73.614,73.7182,11300.0
2014-07-30 13:50:00,84.88,84.98,84.82,84.98,22800.0,73.6835,73.7703,73.6314,73.7703,22800.0
2014-07-30 14:00:00,84.99,85.09,84.82,85.02,51500.0,73.779,73.8658,73.6314,73.805,51500.0
2014-07-30 14:10:00,85.07,85.2,85.04,85.16,32500.0,73.8484,73.9613,73.8224,73.9265,32500.0
2014-07-30 14:20:00,85.16,85.28,85.09,85.26,11100.0,73.9265,74.0307,73.8658,74.0133,11100.0
2014-07-30 14:30:00,85.27,85.29,85.17,85.27,14000.0,74.022,74.0394,73.9352,74.022,14000.0
2014-07-30 14:40:00,85.27,85.3,85.05,85.1,17900.0,74.022,74.0481,73.831,73.8744,17900.0
2014-07-30 14:50:00,85.09,85.17,85.04,85.13,7900.0,73.8658,73.9352,73.8224,73.9005,7900.0
2014-07-30 15:00:00,85.09,85.09,84.89,85.02,31100.0,73.8658,73.8658,73.6922,73.805,31100.0
2014-07-30 15:10:00,85.07,85.17,84.94,85.14,18500.0,73.8484,73.9352,73.7356,73.9092,18500.0
2014-07-30 15:20:00,85.12,85.15,85.02,85.15,9000.0,73.8918,73.9179,73.805,73.9179,9000.0
2014-07-30 15:30:00,85.13,85.15,85.05,85.05,19200.0,73.9005,73.9179,73.831,73.831,19200.0
2014-07-30 15:40:00,85.07,85.07,84.86,84.87,97100.0,73.8484,73.8484,73.6661,73.6748,97100.0
2014-07-30 15:50:00,84.86,84.89,84.6,84.65,155300.0,73.6661,73.6922,73.4404,73.4838,155300.0
2014-07-31 09:30:00,84.3,84.48,83.7,83.8,57300.0,73.18,73.3362,72.6591,72.7459,57300.0
2014-07-31 09:40:00,83.8,84.23,83.75,84.15,39600.0,72.7459,73.1192,72.7025,73.0498,39600.0
2014-07-31 09:50:00,84.19,84.27,83.94,84.15,36500.0,73.0845,73.1539,72.8675,73.0498,36500.0
2014-07-31 10:00:00,84.1,84.24,84.07,84.08,20600.0,73.0064,73.1279,72.9803,72.989,20600.0
2014-07-31 10:10:00,84.09,84.39,84.09,84.3,16400.0,72.9977,73.2581,72.9977,73.18,16400.0
2014-07-31 10:20:00,84.27,84.27,83.96,83.96,18600.0,73.1539,73.1539,72.8848,72.8848,18600.0
2014-07-31 10:30:00,83.96,84.04,83.79,83.82,29100.0,72.8848,72.9543,72.7373,72.7633,29100.0
2014-07-31 10:40:00,83.84,83.87,83.54,83.58,13400.0,72.7807,72.8067,72.5202,72.555,13400.0
2014-07-31 10:50:00,83.57,83.61,83.05,83.11,45800.0,72.5463,72.581,72.0949,72.147,45800.0
2014-07-31 11:00:00,83.15,83.67,83.12,83.57,25300.0,72.1817,72.6331,72.1556,72.5463,25300.0
2014-07-31 11:10:00,83.58,83.58,83.43,83.51,28200.0,72.555,72.555,72.4247,72.4942,28200.0
2014-07-31 11:20:00,83.5,83.57,83.33,83.33,16600.0,72.4855,72.5463,72.3379,72.3379,16600.0
2014-07-31 11:30:00,83.35,83.52,83.28,83.49,28200.0,72.3553,72.5029,72.2945,72.4768,28200.0
2014-07-31 11:40:00,83.53,83.62,83.36,83.4,20300.0,72.5115,72.5897,72.364,72.3987,20300.0
2014-07-31 11:50:00,83.4,83.48,83.13,83.13,54300.0,72.3987,72.4681,72.1643,72.1643,54300.0
2014-07-31 12:00:00,83.08,83.25,82.97,83.11,26200.0,72.1209,72.2685,72.0254,72.147,26200.0
2014-07-31 12:10:00,83.15,83.26,83.12,83.14,27400.0,72.1817,72.2772,72.1556,72.173,27400.0
2014-07-31 12:20:00,83.16,83.26,83.12,83.22,21700.0,72.1904,72.2772,72.1556,72.2424,21700.0
2014-07-31 12:30:00,83.25,83.33,83.2,83.3,32000.0,72.2685,72.3379,72.2251,72.3119,32000.0
2014-07-31 12:40:00,83.32,83.5,83.23,83.48,28600.0,72.3292,72.4855,72.2511,72.4681,28600.0
2014-07-31 12:50:00,83.51,83.61,83.46,83.58,11700.0,72.4942,72.581,72.4508,72.555,11700.0
2014-07-31 13:00:00,83.61,83.66,83.56,83.66,15000.0,72.581,72.6244,72.5376,72.6244,15000.0
2014-07-31 13:10:00,83.67,83.83,83.45,83.73,35600.0,72.6331,72.772,72.4421,72.6852,35600.0
2014-07-31 13:20:00,83.76,83.94,83.72,83.93,33200.0,72.7112,72.8675,72.6765,72.8588,33200.0
2014-07-31 13:30:00,83.94,83.97,83.84,83.84,22800.0,72.8675,72.8935,72.7807,72.7807,22800.0
2014-07-31 13:40:00,83.84,83.84,83.53,83.58,18300.0,72.7807,72.7807,72.5115,72.555,18300.0
2014-07-31 13:50:00,83.58,83.67,83.54,83.65,17900.0,72.555,72.6331,72.5202,72.6157,17900.0
2014-07-31 14:00:00,83.67,83.89,83.65,83.78,17100.0,72.6331,72.8241,72.6157,72.7286,17100.0
2014-07-31 14:10:00,83.79,83.79,83.55,83.65,11000.0,72.7373,72.7373,72.5289,72.6157,11000.0
2014-07-31 14:20:00,83.65,83.73,83.51,83.73,14200.0,72.6157,72.6852,72.4942,72.6852,14200.0
2014-07-31 14:30:00,83.73,83.74,83.56,83.63,16500.0,72.6852,72.6938,72.5376,72.5984,16500.0
2014-07-31 14:40:00,83.62,83.67,83.41,83.47,18200.0,72.5897,72.6331,72.4074,72.4595,18200.0
2014-07-31 14:50:00,83.47,83.53,83.34,83.36,17400.0,72.4595,72.5115,72.3466,72.364,17400.0
2014-07-31 15:00:00,83.36,83.49,83.34,83.36,29100.0,72.364,72.4768,72.3466,72.364,29100.0
2014-07-31 15:10:00,83.38,83.38,83.18,83.26,24600.0,72.3813,72.3813,72.2077,72.2772,24600.0
2014-07-31 15:20:00,83.28,83.32,83.2,83.28,37700.0,72.2945,72.3292,72.2251,72.2945,37700.0
2014-07-31 15:30:00,83.27,83.36,83.18,83.28,37700.0,72.2858,72.364,72.2077,72.2945,37700.0
2014-07-31 15:40:00,83.28,83.32,83.09,83.16,55500.0,72.2945,72.3292,72.1296,72.1904,55500.0
2014-07-31 15:50:00,83.17,83.3,83.09,83.26,127200.0,72.199,72.3119,72.1296,72.2772,127200.0
2014-08-01 09:30:00,82.87,83.0,82.03,83.0,55800.0,71.9386,72.0515,71.2094,72.0515,55800.0
2014-08-01 09:40:00,83.03,83.13,82.71,82.93,25700.0,72.0775,72.1643,71.7997,71.9907,25700.0
2014-08-01 09:50:00,82.95,83.26,82.9,83.15,32700.0,72.0081,72.2772,71.9647,72.1817,32700.0
2014-08-01 10:00:00,83.14,83.39,82.94,82.97,18100.0,72.173,72.39,71.9994,72.0254,18100.0
2014-08-01 10:10:00,82.97,83.06,82.77,82.82,42700.0,72.0254,72.1035,71.8518,71.8952,42700.0
2014-08-01 10:20:00,82.83,83.17,82.8,83.15,28600.0,71.9039,72.199,71.8778,72.1817,28600.0
2014-08-01 10:30:00,83.14,83.34,83.03,83.32,16600.0,72.173,72.3466,72.0775,72.3292,16600.0
2014-08-01 10:40:00,83.32,83.42,83.27,83.37,21700.0,72.3292,72.4161,72.2858,72.3727,21700.0
2014-08-01 10:50:00,83.33,83.51,83.33,83.43,29400.0,72.3379,72.4942,72.3379,72.4247,29400.0
2014-08-01 11:00:00,83.43,83.51,83.36,83.4,58600.0,72.4247,72.4942,72.364,72.3987,58600.0
2014-08-01 11:10:00,83.4,83.44,83.01,83.02,36600.0,72.3987,72.4334,72.0601,72.0688,36600.0
2014-08-01 11:20:00,82.99,83.23,82.97,83.06,20200.0,72.0428,72.2511,72.0254,72.1035,20200.0
2014-08-01 11:30:00,83.03,83.06,82.79,82.82,20000.0,72.0775,72.1035,71.8692,71.8952,20000.0
2014-08-01 11:40:00,82.87,82.97,82.69,82.71,10600.0,71.9386,72.0254,71.7824,71.7997,10600.0
2014-08-01 11:50:00,82.68,82.75,82.55,82.57,29200.0,71.7737,71.8344,71.6608,71.6782,29200.0
2014-08-01 12:00:00,82.6,82.75,82.57,82.65,15100.0,71.7042,71.8344,71.6782,71.7476,15100.0
2014-08-01 12:10:00,82.66,83.12,82.66,83.01,31600.0,71.7563,72.1556,71.7563,72.0601,31600.0
2014-08-01 12:20:00,82.97,83.01,82.73,82.84,12200.0,72.0254,72.0601,71.8171,71.9126,12200.0
2014-08-01 12:30:00,82.85,82.97,82.85,82.95,16100.0,71.9212,72.0254,71.9212,72.0081,16100.0
2014-08-01 12:40:00,82.95,83.24,82.95,83.18,41400.0,72.0081,72.2598,72.0081,72.2077,41400.0
2014-08-01 12:50:00,83.16,83.45,83.13,83.43,20600.0,72.1904,72.4421,72.1643,72.4247,20600.0
2014-08-01 13:00:00,83.44,83.55,83.39,83.51,30500.0,72.4334,72.5289,72.39,72.4942,30500.0
2014-08-01 13:10:00,83.52,83.56,83.39,83.52,16100.0,72.5029,72.5376,72.39,72.5029,16100.0
2014-08-01 13:20:00,83.53,83.84,83.47,83.84,12600.0,72.5115,72.7807,72.4595,72.7807,12600.0
2014-08-01 13:30:00,83.86,83.86,83.55,83.74,14300.0,72.798,72.798,72.5289,72.6938,14300.0
2014-08-01 13:40:00,83.74,83.88,83.66,83.85,19300.0,72.6938,72.8154,72.6244,72.7893,19300.0
2014-08-01 13:50:00,83.88,84.02,83.81,83.96,24900.0,72.8154,72.9369,72.7546,72.8848,24900.0
2014-08-01 14:00:00,83.95,84.09,83.88,84.09,33900.0,72.8761,72.9977,72.8154,72.9977,33900.0
2014-08-01 14:10:00,84.08,84.08,83.97,84.03,15400.0,72.989,72.989,72.8935,72.9456,15400.0
2014-08-01 14:20:00,84.02,84.03,83.88,83.9,16300.0,72.9369,72.9456,72.8154,72.8327,16300.0
2014-08-01 14:30:00,83.91,84.07,83.91,84.03,17300.0,72.8414,72.9803,72.8414,72.9456,17300.0
2014-08-01 14:40:00,84.03,84.03,83.85,83.89,16900.0,72.9456,72.9456,72.7893,72.8241,16900.0
2014-08-01 14:50:00,83.89,83.89,83.78,83.84,45900.0,72.8241,72.8241,72.7286,72.7807,45900.0
2014-08-01 15:00:00,83.79,83.86,83.75,83.77,29600.0,72.7373,72.798,72.7025,72.7199,29600.0
2014-08-01 15:10:00,83.8,83.9,83.78,83.87,32900.0,72.7459,72.8327,72.7286,72.8067,32900.0
2014-08-01 15:20:00,83.88,83.9,83.72,83.72,19900.0,72.8154,72.8327,72.6765,72.6765,19900.0
2014-08-01 15:30:00,83.72,83.77,83.64,83.75,21800.0,72.6765,72.7199,72.607,72.7025,21800.0
2014-08-01 15:40:00,83.75,83.76,83.6,83.62,33300.0,72.7025,72.7112,72.5723,72.5897,33300.0
2014-08-01 15:50:00,83.63,83.76,83.57,83.6,77200.0,72.5984,72.7112,72.5463,72.5723,77200.0
2014-08-04 09:30:00,83.5,83.85,83.27,83.66,31100.0,72.4855,72.7893,72.2858,72.6244,31100.0
2014-08-04 09:40:00,83.71,83.72,83.42,83.5,15600.0,72.6678,72.6765,72.4161,72.4855,15600.0
2014-08-04 09:50:00,83.48,83.55,83.35,83.36,18700.0,72.4681,72.5289,72.3553,72.364,18700.0
2014-08-04 10:00:00,83.37,83.66,83.35,83.51,18600.0,72.3727,72.6244,72.3553,72.4942,18600.0
2014-08-04 10:10:00,83.51,83.54,83.3,83.4,30100.0,72.4942,72.5202,72.3119,72.3987,30100.0
2014-08-04 10:20:00,83.42,83.47,83.31,83.38,30500.0,72.4161,72.4595,72.3206,72.3813,30500.0
2014-08-04 10:30:00,83.35,83.4,83.09,83.09,34500.0,72.3553,72.3987,72.1296,72.1296,34500.0
2014-08-04 10:40:00,83.08,83.14,83.0,83.11,25900.0,72.1209,72.173,72.0515,72.147,25900.0
2014-08-04 10:50:00,83.11,83.14,82.84,82.89,22500.0,72.147,72.173,71.9126,71.956,22500.0
2014-08-04 11:00:00,82.89,83.07,82.84,82.99,36800.0,71.956,72.1122,71.9126,72.0428,36800.0
2014-08-04 11:10:00,82.95,82.96,82.62,82.79,50000.0,72.0081,72.0167,71.7216,71.8692,50000.0
2014-08-04 11:20:00,82.77,82.86,82.75,82.76,26400.0,71.8518,71.9299,71.8344,71.8431,26400.0
2014-08-04 11:30:00,82.76,82.89,82.71,82.79,30600.0,71.8431,71.956,71.7997,71.8692,30600.0
2014-08-04 11:40:00,82.78,82.88,82.73,82.88,23700.0,71.8605,71.9473,71.8171,71.9473,23700.0
2014-08-04 11:50:00,82.89,82.89,82.73,82.83,13300.0,71.956,71.956,71.8171,71.9039,13300.0
2014-08-04 12:00:00,82.84,82.84,82.67,82.7,16300.0,71.9126,71.9126,71.765,71.791,16300.0
2014-08-04 12:10:00,82.71,82.9,82.71,82.9,21700.0,71.7997,71.9647,71.7997,71.9647,21700.0
2014-08-04 12:20:00,82.88,83.27,82.87,83.27,37700.0,71.9473,72.2858,71.9386,72.2858,37700.0
2014-08-04 12:30:00,83.29,83.39,83.26,83.37,16800.0,72.3032,72.39,72.2772,72.3727,16800.0
2014-08-04 12:40:00,83.37,83.45,83.32,83.4,12200.0,72.3727,72.4421,72.3292,72.3987,12200.0
2014-08-04 12:50:00,83.41,83.52,83.41,83.45,10300.0,72.4074,72.5029,72.4074,72.4421,10300.0
2014-08-04 13:00:00,83.45,83.55,83.45,83.48,8300.0,72.4421,72.5289,72.4421,72.4681,8300.0
2014-08-04 13:10:00,83.47,83.47,83.41,83.44,7900.0,72.4595,72.4595,72.4074,72.4334,7900.0
2014-08-04 13:20:00,83.41,83.48,83.4,83.41,6000.0,72.4074,72.4681,72.3987,72.4074,6000.0
2014-08-04 13:30:00,83.41,83.52,83.39,83.52,6300.0,72.4074,72.5029,72.39,72.5029,6300.0
2014-08-04 13:40:00,83.51,83.64,83.51,83.63,9200.0,72.4942,72.607,72.4942,72.5984,9200.0
2014-08-04 13:50:00,83.62,83.63,83.51,83.58,12300.0,72.5897,72.5984,72.4942,72.555,12300.0
2014-08-04 14:00:00,83.58,83.68,83.56,83.56,10900.0,72.555,72.6418,72.5376,72.5376,10900.0
2014-08-04 14:10:00,83.57,83.61,83.55,83.59,9000.0,72.5463,72.581,72.5289,72.5636,9000.0
2014-08-04 14:20:00,83.58,83.61,83.5,83.51,9500.0,72.555,72.581,72.4855,72.4942,9500.0
2014-08-04 14:30:00,83.48,83.62,83.45,83.61,14300.0,72.4681,72.5897,72.4421,72.581,14300.0
2014-08-04 14:40:00,83.62,83.7,83.59,83.65,50800.0,72.5897,72.6591,72.5636,72.6157,50800.0
2014-08-04 14:50:00,83.65,83.7,83.65,83.68,16300.0,72.6157,72.6591,72.6157,72.6418,16300.0
2014-08-04 15:00:00,83.68,83.68,83.59,83.62,9800.0,72.6418,72.6418,72.5636,72.5897,9800.0
2014-08-04 15:10:00,83.61,83.67,83.57,83.66,10700.0,72.581,72.6331,72.5463,72.6244,10700.0
2014-08-04 15:20:00,83.68,83.81,83.65,83.79,29800.0,72.6418,72.7546,72.6157,72.7373,29800.0
2014-08-04 15:30:00,83.79,83.97,83.78,83.91,29400.0,72.7373,72.8935,72.7286,72.8414,29400.0
2014-08-04 15:40:00,83.9,84.02,83.88,83.95,49000.0,72.8327,72.9369,72.8154,72.8761,49000.0
2014-08-04 15:50:00,83.94,83.95,83.84,83.87,66200.0,72.8675,72.8761,72.7807,72.8067,66200.0
2014-08-05 09:30:00,83.6,83.72,83.48,83.61,11200.0,72.5723,72.6765,72.4681,72.581,11200.0
2014-08-05 09:40:00,83.66,83.71,83.46,83.48,9300.0,72.6244,72.6678,72.4508,72.4681,9300.0
2014-08-05 09:50:00,83.48,83.61,83.42,83.61,13800.0,72.4681,72.581,72.4161,72.581,13800.0
2014-08-05 10:00:00,83.58,83.86,83.46,83.86,15900.0,72.555,72.798,72.4508,72.798,15900.0
2014-08-05 10:10:00,83.88,83.96,83.69,83.7,9200.0,72.8154,72.8848,72.6504,72.6591,9200.0
2014-08-05 10:20:00,83.7,83.92,83.7,83.92,8200.0,72.6591,72.8501,72.6591,72.8501,8200.0
2014-08-05 10:30:00,83.88,84.08,83.83,83.88,6500.0,72.8154,72.989,72.772,72.8154,6500.0
2014-08-05 10:40:00,83.85,83.91,83.73,83.8,9000.0,72.7893,72.8414,72.6852,72.7459,9000.0
2014-08-05 10:50:00,83.81,83.84,83.56,83.56,17100.0,72.7546,72.7807,72.5376,72.5376,17100.0
2014-08-05 11:00:00,83.56,83.6,83.39,83.53,11500.0,72.5376,72.5723,72.39,72.5115,11500.0
2014-08-05 11:10:00,83.53,83.78,83.52,83.76,9700.0,72.5115,72.7286,72.5029,72.7112,9700.0
2014-08-05 11:20:00,83.73,83.79,83.68,83.72,12200.0,72.6852,72.7373,72.6418,72.6765,12200.0
2014-08-05 11:30:00,83.69,83.84,83.62,83.62,38300.0,72.6504,72.7807,72.5897,72.5897,38300.0
2014-08-05 11:40:00,83.62,83.66,83.52,83.52,16100.0,72.5897,72.6244,72.5029,72.5029,16100.0
2014-08-05 11:50:00,83.55,83.74,83.55,83.62,29300.0,72.5289,72.6938,72.5289,72.5897,29300.0
2014-08-05 12:00:00,83.63,83.72,83.6,83.69,15300.0,72.5984,72.6765,72.5723,72.6504,15300.0
2014-08-05 12:10:00,83.68,83.72,83.66,83.68,11000.0,72.6418,72.6765,72.6244,72.6418,11000.0
2014-08-05 12:20:00,83.69,83.69,83.52,83.65,8200.0,72.6504,72.6504,72.5029,72.6157,8200.0
2014-08-05 12:30:00,83.66,83.66,83.46,83.49,8700.0,72.6244,72.6244,72.4508,72.4768,8700.0
2014-08-05 12:40:00,83.5,83.68,83.46,83.59,9200.0,72.4855,72.6418,72.4508,72.5636,9200.0
2014-08-05 12:50:00,83.6,83.68,83.6,83.64,11600.0,72.5723,72.6418,72.5723,72.607,11600.0
2014-08-05 13:00:00,83.64,83.7,83.62,83.64,8100.0,72.607,72.6591,72.5897,72.607,8100.0
2014-08-05 13:10:00,83.64,83.78,83.64,83.75,9700.0,72.607,72.7286,72.607,72.7025,9700.0
2014-08-05 13:20:00,83.73,83.78,83.68,83.73,8700.0,72.6852,72.7286,72.6418,72.6852,8700.0
2014-08-05 13:30:00,83.73,83.73,83.33,83.33,12400.0,72.6852,72.6852,72.3379,72.3379,12400.0
2014-08-05 13:40:00,83.31,83.48,83.13,83.4,35300.0,72.3206,72.4681,72.1643,72.3987,35300.0
2014-08-05 13:50:00,83.35,83.42,83.29,83.29,7500.0,72.3553,72.4161,72.3032,72.3032,7500.0
2014-08-05 14:00:00,83.3,83.32,83.05,83.05,14200.0,72.3119,72.3292,72.0949,72.0949,14200.0
2014-08-05 14:10:00,83.07,83.24,83.07,83.17,11500.0,72.1122,72.2598,72.1122,72.199,11500.0
2014-08-05 14:20:00,83.16,83.23,83.08,83.23,10000.0,72.1904,72.2511,72.1209,72.2511,10000.0
2014-08-05 14:30:00,83.22,83.35,83.21,83.21,7500.0,72.2424,72.3553,72.2338,72.2338,7500.0
2014-08-05 14:40:00,83.19,83.25,83.15,83.18,10900.0,72.2164,72.2685,72.1817,72.2077,10900.0
2014-08-05 14:50:00,83.18,83.22,83.11,83.13,7500.0,72.2077,72.2424,72.147,72.1643,7500.0
2014-08-05 15:00:00,83.14,83.15,83.03,83.06,12200.0,72.173,72.1817,72.0775,72.1035,12200.0
2014-08-05 15:10:00,83.06,83.13,83.0,83.1,13600.0,72.1035,72.1643,72.0515,72.1383,13600.0
2014-08-05 15:20:00,83.09,83.14,83.0,83.04,45800.0,72.1296,72.173,72.0515,72.0862,45800.0
2014-08-05 15:30:00,83.07,83.23,83.04,83.19,43600.0,72.1122,72.2511,72.0862,72.2164,43600.0
2014-08-05 15:40:00,83.2,83.25,83.15,83.21,28200.0,72.2251,72.2685,72.1817,72.2338,28200.0
2014-08-05 15:50:00,83.2,83.29,83.17,83.18,62400.0,72.2251,72.3032,72.199,72.2077,62400.0
2014-08-06 09:30:00,82.87,84.06,82.66,83.65,94000.0,71.9386,72.9716,71.7563,72.6157,94000.0
2014-08-06 09:40:00,83.59,83.73,83.2,83.5,33900.0,72.5636,72.6852,72.2251,72.4855,33900.0
2014-08-06 09:50:00,83.46,83.55,83.11,83.5,75200.0,72.4508,72.5289,72.147,72.4855,75200.0
2014-08-06 10:00:00,83.55,83.9,83.53,83.68,42600.0,72.5289,72.8327,72.5115,72.6418,42600.0
2014-08-06 10:10:00,83.7,83.76,83.3,83.45,53700.0,72.6591,72.7112,72.3119,72.4421,53700.0
2014-08-06 10:20:00,83.45,83.66,83.41,83.64,13100.0,72.4421,72.6244,72.4074,72.607,13100.0
2014-08-06 10:30:00,83.66,83.7,83.4,83.45,12600.0,72.6244,72.6591,72.3987,72.4421,12600.0
2014-08-06 10:40:00,83.42,83.49,83.33,83.46,18900.0,72.4161,72.4768,72.3379,72.4508,18900.0
2014-08-06 10:50:00,83.48,83.8,83.48,83.8,21100.0,72.4681,72.7459,72.4681,72.7459,21100.0
2014-08-06 11:00:00,83.8,83.83,83.72,83.75,15900.0,72.7459,72.772,72.6765,72.7025,15900.0
2014-08-06 11:10:00,83.74,83.77,83.65,83.72,31400.0,72.6938,72.7199,72.6157,72.6765,31400.0
2014-08-06 11:20:00,83.73,83.85,83.73,83.84,15700.0,72.6852,72.7893,72.6852,72.7807,15700.0
2014-08-06 11:30:00,83.85,84.05,83.85,84.04,8800.0,72.7893,72.963,72.7893,72.9543,8800.0
2014-08-06 11:40:00,84.01,84.14,83.97,84.07,14200.0,72.9282,73.0411,72.8935,72.9803,14200.0
2014-08-06 11:50:00,84.08,84.29,84.08,84.23,15300.0,72.989,73.1713,72.989,73.1192,15300.0
2014-08-06 12:00:00,84.25,84.33,84.16,84.16,19600.0,73.1366,73.206,73.0584,73.0584,19600.0
2014-08-06 12:10:00,84.12,84.15,83.94,83.99,15000.0,73.0237,73.0498,72.8675,72.9109,15000.0
2014-08-06 12:20:00,83.94,84.1,83.91,83.93,8700.0,72.8675,73.0064,72.8414,72.8588,8700.0
2014-08-06 12:30:00,83.94,84.05,83.92,83.96,9000.0,72.8675,72.963,72.8501,72.8848,9000.0
2014-08-06 12:40:00,83.97,83.98,83.85,83.92,8800.0,72.8935,72.9022,72.7893,72.8501,8800.0
2014-08-06 12:50:00,83.9,84.02,83.87,83.92,11900.0,72.8327,72.9369,72.8067,72.8501,11900.0
2014-08-06 13:00:00,83.88,83.88,83.75,83.77,8100.0,72.8154,72.8154,72.7025,72.7199,8100.0
2014-08-06 13:10:00,83.79,83.91,83.79,83.89,8600.0,72.7373,72.8414,72.7373,72.8241,8600.0
2014-08-06 13:20:00,83.91,83.91,83.82,83.82,7900.0,72.8414,72.8414,72.7633,72.7633,7900.0
2014-08-06 13:30:00,83.84,83.93,83.81,83.92,5400.0,72.7807,72.8588,72.7546,72.8501,5400.0
2014-08-06 13:40:00,83.93,83.93,83.79,83.79,6700.0,72.8588,72.8588,72.7373,72.7373,6700.0
2014-08-06 13:50:00,83.83,83.88,83.72,83.75,23100.0,72.772,72.8154,72.6765,72.7025,23100.0
2014-08-06 14:00:00,83.73,83.83,83.65,83.8,12800.0,72.6852,72.772,72.6157,72.7459,12800.0
2014-08-06 14:10:00,83.79,83.98,83.78,83.97,13600.0,72.7373,72.9022,72.7286,72.8935,13600.0
2014-08-06 14:20:00,83.98,84.14,83.97,84.14,15500.0,72.9022,73.0411,72.8935,73.0411,15500.0
2014-08-06 14:30:00,84.11,84.14,83.81,83.81,45800.0,73.015,73.0411,72.7546,72.7546,45800.0
2014-08-06 14:40:00,83.81,83.93,83.71,83.71,16800.0,72.7546,72.8588,72.6678,72.6678,16800.0
2014-08-06 14:50:00,83.74,83.81,83.7,83.75,14500.0,72.6938,72.7546,72.6591,72.7025,14500.0
2014-08-06 15:00:00,83.75,84.0,83.75,83.89,13800.0,72.7025,72.9196,72.7025,72.8241,13800.0
2014-08-06 15:10:00,83.9,83.91,83.81,83.86,13000.0,72.8327,72.8414,72.7546,72.798,13000.0
2014-08-06 15:20:00,83.86,83.89,83.81,83.86,15400.0,72.798,72.8241,72.7546,72.798,15400.0
2014-08-06 15:30:00,83.84,83.89,83.78,83.86,20200.0,72.7807,72.8241,72.7286,72.798,20200.0
2014-08-06 15:40:00,83.85,83.95,83.84,83.93,36000.0,72.7893,72.8761,72.7807,72.8588,36000.0
2014-08-06 15:50:00,83.94,83.98,83.89,83.92,47500.0,72.8675,72.9022,72.8241,72.8501,47500.0
2014-08-07 09:30:00,84.1,84.33,83.73,83.88,17000.0,73.0064,73.206,72.6852,72.8154,17000.0
2014-08-07 09:40:00,83.89,84.08,83.82,83.86,13000.0,72.8241,72.989,72.7633,72.798,13000.0
2014-08-07 09:50:00,83.86,84.01,83.86,83.92,8500.0,72.798,72.9282,72.798,72.8501,8500.0
2014-08-07 10:00:00,83.92,84.04,83.88,83.97,16500.0,72.8501,72.9543,72.8154,72.8935,16500.0
2014-08-07 10:10:00,83.99,84.06,83.87,83.92,9100.0,72.9109,72.9716,72.8067,72.8501,9100.0
2014-08-07 10:20:00,83.93,84.09,83.93,84.09,21000.0,72.8588,72.9977,72.8588,72.9977,21000.0
2014-08-07 10:30:00,84.07,84.17,84.03,84.15,8800.0,72.9803,73.0671,72.9456,73.0498,8800.0
2014-08-07 10:40:00,84.12,84.13,83.8,83.81,11500.0,73.0237,73.0324,72.7459,72.7546,11500.0
2014-08-07 10:50:00,83.8,83.88,83.68,83.78,11100.0,72.7459,72.8154,72.6418,72.7286,11100.0
2014-08-07 11:00:00,83.78,83.79,83.53,83.64,11000.0,72.7286,72.7373,72.5115,72.607,11000.0
2014-08-07 11:10:00,83.61,83.61,83.42,83.55,6700.0,72.581,72.581,72.4161,72.5289,6700.0
2014-08-07 11:20:00,83.57,83.72,83.55,83.63,16600.0,72.5463,72.6765,72.5289,72.5984,16600.0
2014-08-07 11:30:00,83.64,83.75,83.63,83.7,8400.0,72.607,72.7025,72.5984,72.6591,8400.0
2014-08-07 11:40:00,83.66,83.66,83.43,83.49,10200.0,72.6244,72.6244,72.4247,72.4768,10200.0
2014-08-07 11:50:00,83.52,83.57,83.39,83.49,8200.0,72.5029,72.5463,72.39,72.4768,8200.0
2014-08-07 12:00:00,83.5,83.67,83.44,83.67,8700.0,72.4855,72.6331,72.4334,72.6331,8700.0
2014-08-07 12:10:00,83.66,83.67,83.4,83.42,5600.0,72.6244,72.6331,72.3987,72.4161,5600.0
2014-08-07 12:20:00,83.39,83.55,83.34,83.4,7000.0,72.39,72.5289,72.3466,72.3987,7000.0
2014-08-07 12:30:00,83.41,83.48,83.4,83.48,17200.0,72.4074,72.4681,72.3987,72.4681,17200.0
2014-08-07 12:40:00,83.5,83.58,83.47,83.58,2800.0,72.4855,72.555,72.4595,72.555,2800.0
2014-08-07 12:50:00,83.55,83.56,83.48,83.5,2400.0,72.5289,72.5376,72.4681,72.4855,2400.0
2014-08-07 13:00:00,83.55,83.74,83.55,83.74,2300.0,72.5289,72.6938,72.5289,72.6938,2300.0
2014-08-07 13:10:00,83.76,83.76,83.68,83.74,7000.0,72.7112,72.7112,72.6418,72.6938,7000.0
2014-08-07 13:20:00,83.7,83.8,83.68,83.78,4400.0,72.6591,72.7459,72.6418,72.7286,4400.0
2014-08-07 13:30:00,83.78,83.81,83.73,83.81,4700.0,72.7286,72.7546,72.6852,72.7546,4700.0
2014-08-07 13:40:00,83.86,83.94,83.84,83.93,9000.0,72.798,72.8675,72.7807,72.8588,9000.0
2014-08-07 13:50:00,83.93,83.99,83.87,83.95,3500.0,72.8588,72.9109,72.8067,72.8761,3500.0
2014-08-07 14:00:00,83.91,83.91,83.78,83.86,6000.0,72.8414,72.8414,72.7286,72.798,6000.0
2014-08-07 14:10:00,83.83,83.87,83.62,83.62,5900.0,72.772,72.8067,72.5897,72.5897,5900.0
2014-08-07 14:20:00,83.62,83.68,83.61,83.67,5400.0,72.5897,72.6418,72.581,72.6331,5400.0
2014-08-07 14:30:00,83.66,83.69,83.59,83.61,4100.0,72.6244,72.6504,72.5636,72.581,4100.0
2014-08-07 14:40:00,83.59,83.65,83.56,83.62,4400.0,72.5636,72.6157,72.5376,72.5897,4400.0
2014-08-07 14:50:00,83.64,83.67,83.47,83.47,7300.0,72.607,72.6331,72.4595,72.4595,7300.0
2014-08-07 15:00:00,83.47,83.55,83.38,83.42,11900.0,72.4595,72.5289,72.3813,72.4161,11900.0
2014-08-07 15:10:00,83.41,83.44,83.23,83.35,10300.0,72.4074,72.4334,72.2511,72.3553,10300.0
2014-08-07 15:20:00,83.33,83.33,83.07,83.16,37200.0,72.3379,72.3379,72.1122,72.1904,37200.0
2014-08-07 15:30:00,83.18,83.37,83.17,83.33,18100.0,72.2077,72.3727,72.199,72.3379,18100.0
2014-08-07 15:40:00,83.33,83.33,83.21,83.25,30000.0,72.3379,72.3379,72.2338,72.2685,30000.0
2014-08-07 15:50:00,83.24,83.45,83.24,83.33,45100.0,72.2598,72.4421,72.2598,72.3379,45100.0
2014-08-08 09:30:00,83.18,83.39,83.0,83.01,31400.0,72.2077,72.39,72.0515,72.0601,31400.0
2014-08-08 09:40:00,83.0,83.18,82.99,83.05,29900.0,72.0515,72.2077,72.0428,72.0949,29900.0
2014-08-08 09:50:00,83.02,83.1,82.97,83.0,27800.0,72.0688,72.1383,72.0254,72.0515,27800.0
2014-08-08 10:00:00,83.01,83.19,82.94,83.02,18300.0,72.0601,72.2164,71.9994,72.0688,18300.0
2014-08-08 10:10:00,83.02,83.06,83.0,83.01,13900.0,72.0688,72.1035,72.0515,72.0601,13900.0
2014-08-08 10:20:00,83.0,83.1,82.93,83.0,24100.0,72.0515,72.1383,71.9907,72.0515,24100.0
2014-08-08 10:30:00,83.06,83.15,83.02,83.13,3600.0,72.1035,72.1817,72.0688,72.1643,3600.0
2014-08-08 10:40:00,83.15,83.42,83.15,83.34,8300.0,72.1817,72.4161,72.1817,72.3466,8300.0
2014-08-08 10:50:00,83.34,83.43,83.28,83.4,9900.0,72.3466,72.4247,72.2945,72.3987,9900.0
2014-08-08 11:00:00,83.39,83.54,83.31,83.5,7900.0,72.39,72.5202,72.3206,72.4855,7900.0
2014-08-08 11:10:00,83.51,83.7,83.51,83.7,9500.0,72.4942,72.6591,72.4942,72.6591,9500.0
2014-08-08 11:20:00,83.69,83.75,83.64,83.74,6300.0,72.6504,72.7025,72.607,72.6938,6300.0
2014-08-08 11:30:00,83.7,83.75,83.65,83.75,8100.0,72.6591,72.7025,72.6157,72.7025,8100.0
2014-08-08 11:40:00,83.71,83.73,83.4,83.41,10600.0,72.6678,72.6852,72.3987,72.4074,10600.0
2014-08-08 11:50:00,83.42,83.65,83.41,83.61,6100.0,72.4161,72.6157,72.4074,72.581,6100.0
2014-08-08 12:00:00,83.56,83.57,83.39,83.39,2300.0,72.5376,72.5463,72.39,72.39,2300.0
2014-08-08 12:10:00,83.43,83.54,83.43,83.51,3300.0,72.4247,72.5202,72.4247,72.4942,3300.0
2014-08-08 12:20:00,83.51,83.58,83.47,83.52,8300.0,72.4942,72.555,72.4595,72.5029,8300.0
2014-08-08 12:30:00,83.51,83.59,83.51,83.56,3600.0,72.4942,72.5636,72.4942,72.5376,3600.0
2014-08-08 12:40:00,83.6,83.6,83.55,83.57,1000.0,72.5723,72.5723,72.5289,72.5463,1000.0
2014-08-08 12:50:00,83.51,83.6,83.49,83.58,13800.0,72.4942,72.5723,72.4768,72.555,13800.0
2014-08-08 13:00:00,83.58,83.62,83.53,83.62,10300.0,72.555,72.5897,72.5115,72.5897,10300.0
2014-08-08 13:10:00,83.63,83.83,83.63,83.83,5600.0,72.5984,72.772,72.5984,72.772,5600.0
2014-08-08 13:20:00,83.84,83.98,83.81,83.95,8900.0,72.7807,72.9022,72.7546,72.8761,8900.0
2014-08-08 13:30:00,83.92,84.0,83.88,84.0,4500.0,72.8501,72.9196,72.8154,72.9196,4500.0
2014-08-08 13:40:00,83.96,84.09,83.96,84.06,4200.0,72.8848,72.9977,72.8848,72.9716,4200.0
2014-08-08 13:50:00,84.05,84.13,83.99,84.13,6900.0,72.963,73.0324,72.9109,73.0324,6900.0
2014-08-08 14:00:00,84.09,84.12,84.0,84.06,5900.0,72.9977,73.0237,72.9196,72.9716,5900.0
2014-08-08 14:10:00,84.09,84.09,84.0,84.08,4000.0,72.9977,72.9977,72.9196,72.989,4000.0
2014-08-08 14:20:00,84.09,84.19,84.05,84.18,8700.0,72.9977,73.0845,72.963,73.0758,8700.0
2014-08-08 14:30:00,84.17,84.23,84.15,84.22,5400.0,73.0671,73.1192,73.0498,73.1105,5400.0
2014-08-08 14:40:00,84.24,84.24,84.13,84.14,5200.0,73.1279,73.1279,73.0324,73.0411,5200.0
2014-08-08 14:50:00,84.15,84.18,84.07,84.07,4800.0,73.0498,73.0758,72.9803,72.9803,4800.0
2014-08-08 15:00:00,84.07,84.08,84.03,84.04,4800.0,72.9803,72.989,72.9456,72.9543,4800.0
2014-08-08 15:10:00,84.02,84.14,84.0,84.1,15700.0,72.9369,73.0411,72.9196,73.0064,15700.0
2014-08-08 15:20:00,84.1,84.19,84.08,84.18,6200.0,73.0064,73.0845,72.989,73.0758,6200.0
2014-08-08 15:30:00,84.19,84.28,84.19,84.28,12300.0,73.0845,73.1626,73.0845,73.1626,12300.0
2014-08-08 15:40:00,84.26,84.36,84.26,84.31,20000.0,73.1453,73.2321,73.1453,73.1887,20000.0
2014-08-08 15:50:00,84.3,84.45,84.3,84.39,40900.0,73.18,73.3102,73.18,73.2581,40900.0
2014-08-11 09:30:00,84.55,84.99,84.06,84.49,37300.0,73.397,73.779,72.9716,73.3449,37300.0
2014-08-11 09:40:00,84.46,84.61,84.37,84.54,9300.0,73.3189,73.4491,73.2407,73.3883,9300.0
2014-08-11 09:50:00,84.42,84.93,84.42,84.82,22100.0,73.2841,73.7269,73.2841,73.6314,22100.0
2014-08-11 10:00:00,84.87,85.0,84.74,84.76,21200.0,73.6748,73.7876,73.5619,73.5793,21200.0
2014-08-11 10:10:00,84.77,84.97,84.71,84.92,29100.0,73.588,73.7616,73.5359,73.7182,29100.0
2014-08-11 10:20:00,84.94,84.96,84.85,84.95,12600.0,73.7356,73.7529,73.6574,73.7442,12600.0
2014-08-11 10:30:00,84.94,84.99,84.88,84.99,16100.0,73.7356,73.779,73.6835,73.779,16100.0
2014-08-11 10:40:00,84.98,85.07,84.89,85.04,14200.0,73.7703,73.8484,73.6922,73.8224,14200.0
2014-08-11 10:50:00,85.0,85.0,84.82,84.85,7100.0,73.7876,73.7876,73.6314,73.6574,7100.0
2014-08-11 11:00:00,84.86,84.95,84.78,84.93,11100.0,73.6661,73.7442,73.5967,73.7269,11100.0
2014-08-11 11:10:00,84.92,85.1,84.86,85.1,13400.0,73.7182,73.8744,73.6661,73.8744,13400.0
2014-08-11 11:20:00,85.06,85.08,84.88,84.88,43600.0,73.8397,73.8571,73.6835,73.6835,43600.0
2014-08-11 11:30:00,84.91,84.95,84.82,84.95,18300.0,73.7095,73.7442,73.6314,73.7442,18300.0
2014-08-11 11:40:00,84.95,85.08,84.95,85.02,12800.0,73.7442,73.8571,73.7442,73.805,12800.0
2014-08-11 11:50:00,85.02,85.12,85.0,85.11,15100.0,73.805,73.8918,73.7876,73.8831,15100.0
2014-08-11 12:00:00,85.1,85.13,84.97,85.06,8500.0,73.8744,73.9005,73.7616,73.8397,8500.0
2014-08-11 12:10:00,85.0,85.06,84.93,85.06,6200.0,73.7876,73.8397,73.7269,73.8397,6200.0
2014-08-11 12:20:00,85.05,85.23,85.05,85.18,10700.0,73.831,73.9873,73.831,73.9439,10700.0
2014-08-11 12:30:00,85.15,85.16,85.07,85.13,6200.0,73.9179,73.9265,73.8484,73.9005,6200.0
2014-08-11 12:40:00,85.18,85.27,85.12,85.12,5800.0,73.9439,74.022,73.8918,73.8918,5800.0
2014-08-11 12:50:00,85.12,85.22,85.12,85.21,6000.0,73.8918,73.9786,73.8918,73.9699,6000.0
2014-08-11 13:00:00,85.15,85.24,85.15,85.22,8500.0,73.9179,73.996,73.9179,73.9786,8500.0
2014-08-11 13:10:00,85.22,85.27,85.17,85.21,9100.0,73.9786,74.022,73.9352,73.9699,9100.0
2014-08-11 13:20:00,85.22,85.22,85.01,85.03,4700.0,73.9786,73.9786,73.7963,73.8137,4700.0
2014-08-11 13:30:00,85.02,85.04,84.95,84.98,21800.0,73.805,73.8224,73.7442,73.7703,21800.0
2014-08-11 13:40:00,84.99,85.01,84.96,85.01,6900.0,73.779,73.7963,73.7529,73.7963,6900.0
2014-08-11 13:50:00,85.02,85.03,84.85,84.92,36400.0,73.805,73.8137,73.6574,73.7182,36400.0
2014-08-11 14:00:00,84.92,85.0,84.76,84.79,30400.0,73.7182,73.7876,73.5793,73.6053,30400.0
2014-08-11 14:10:00,84.8,85.04,84.74,85.01,11300.0,73.614,73.8224,73.5619,73.7963,11300.0
2014-08-11 14:20:00,84.98,84.98,84.82,84.82,8000.0,73.7703,73.7703,73.6314,73.6314,8000.0
2014-08-11 14:30:00,84.82,85.0,84.76,84.93,14700.0,73.6314,73.7876,73.5793,73.7269,14700.0
2014-08-11 14:40:00,84.91,84.99,84.88,84.93,12800.0,73.7095,73.779,73.6835,73.7269,12800.0
2014-08-11 14:50:00,84.93,84.98,84.9,84.93,6600.0,73.7269,73.7703,73.7008,73.7269,6600.0
2014-08-11 15:00:00,84.92,85.08,84.91,85.03,8300.0,73.7182,73.8571,73.7095,73.8137,8300.0
2014-08-11 15:10:00,85.03,85.07,84.96,84.99,15200.0,73.8137,73.8484,73.7529,73.779,15200.0
2014-08-11 15:20:00,84.98,85.0,84.85,84.97,28000.0,73.7703,73.7876,73.6574,73.7616,28000.0
2014-08-11 15:30:00,84.96,85.03,84.95,85.01,19100.0,73.7529,73.8137,73.7442,73.7963,19100.0
2014-08-11 15:40:00,85.0,85.02,84.97,85.01,36400.0,73.7876,73.805,73.7616,73.7963,36400.0
2014-08-11 15:50:00,85.01,85.06,84.99,85.05,62100.0,73.7963,73.8397,73.779,73.831,62100.0
2014-08-12 09:30:00,84.98,85.06,84.85,84.96,15000.0,73.7703,73.8397,73.6574,73.7529,15000.0
2014-08-12 09:40:00,85.07,85.1,84.88,84.97,21800.0,73.8484,73.8744,73.6835,73.7616,21800.0
2014-08-12 09:50:00,84.98,85.12,84.9,84.97,12600.0,73.7703,73.8918,73.7008,73.7616,12600.0
2014-08-12 10:00:00,84.98,85.11,84.91,85.04,26900.0,73.7703,73.8831,73.7095,73.8224,26900.0
2014-08-12 10:10:00,85.02,85.16,84.97,85.07,12500.0,73.805,73.9265,73.7616,73.8484,12500.0
2014-08-12 10:20:00,85.09,85.18,85.01,85.04,10500.0,73.8658,73.9439,73.7963,73.8224,10500.0
2014-08-12 10:30:00,85.05,85.15,84.93,85.15,12500.0,73.831,73.9179,73.7269,73.9179,12500.0
2014-08-12 10:40:00,85.16,85.18,84.95,84.99,10200.0,73.9265,73.9439,73.7442,73.779,10200.0
2014-08-12 10:50:00,84.98,85.05,84.93,85.03,20400.0,73.7703,73.831,73.7269,73.8137,20400.0
2014-08-12 11:00:00,85.02,85.14,84.94,85.12,78700.0,73.805,73.9092,73.7356,73.8918,78700.0
2014-08-12 11:10:00,85.13,85.17,85.04,85.13,22400.0,73.9005,73.9352,73.8224,73.9005,22400.0
2014-08-12 11:20:00,85.12,85.15,85.06,85.14,21700.0,73.8918,73.9179,73.8397,73.9092,21700.0
2014-08-12 11:30:00,85.14,85.2,85.05,85.14,18400.0,73.9092,73.9613,73.831,73.9092,18400.0
2014-08-12 11:40:00,85.13,85.21,85.09,85.11,19900.0,73.9005,73.9699,73.8658,73.8831,19900.0
2014-08-12 11:50:00,85.12,85.18,85.11,85.15,6800.0,73.8918,73.9439,73.8831,73.9179,6800.0
2014-08-12 12:00:00,85.13,85.23,85.1,85.22,13400.0,73.9005,73.9873,73.8744,73.9786,13400.0
2014-08-12 12:10:00,85.23,85.34,85.23,85.23,10500.0,73.9873,74.0828,73.9873,73.9873,10500.0
2014-08-12 12:20:00,85.24,85.38,85.24,85.38,14600.0,73.996,74.1175,73.996,74.1175,14600.0
2014-08-12 12:30:00,85.39,85.61,85.38,85.58,30300.0,74.1262,74.3172,74.1175,74.2911,30300.0
2014-08-12 12:40:00,85.59,85.67,85.52,85.52,12100.0,74.2998,74.3693,74.239,74.239,12100.0
2014-08-12 12:50:00,85.53,85.74,85.45,85.55,29800.0,74.2477,74.43,74.1783,74.2651,29800.0
2014-08-12 13:00:00,85.54,85.74,85.44,85.74,17600.0,74.2564,74.43,74.1696,74.43,17600.0
2014-08-12 13:10:00,85.74,85.87,85.6,85.86,33400.0,74.43,74.5429,74.3085,74.5342,33400.0
2014-08-12 13:20:00,85.85,85.89,85.6,85.65,29500.0,74.5255,74.5602,74.3085,74.3519,29500.0
2014-08-12 13:30:00,85.65,85.69,85.49,85.69,20200.0,74.3519,74.3866,74.213,74.3866,20200.0
2014-08-12 13:40:00,85.7,85.75,85.63,85.69,16500.0,74.3953,74.4387,74.3345,74.3866,16500.0
2014-08-12 13:50:00,85.68,85.76,85.67,85.7,11200.0,74.3779,74.4474,74.3693,74.3953,11200.0
2014-08-12 14:00:00,85.69,85.76,85.66,85.66,21000.0,74.3866,74.4474,74.3606,74.3606,21000.0
2014-08-12 14:10:00,85.66,85.7,85.61,85.67,16400.0,74.3606,74.3953,74.3172,74.3693,16400.0
2014-08-12 14:20:00,85.67,85.71,85.62,85.67,15800.0,74.3693,74.404,74.3259,74.3693,15800.0
2014-08-12 14:30:00,85.68,85.7,85.6,85.67,16900.0,74.3779,74.3953,74.3085,74.3693,16900.0
2014-08-12 14:40:00,85.67,85.68,85.5,85.5,14600.0,74.3693,74.3779,74.2217,74.2217,14600.0
2014-08-12 14:50:00,85.51,85.58,85.49,85.51,18900.0,74.2304,74.2911,74.213,74.2304,18900.0
2014-08-12 15:00:00,85.51,85.62,85.48,85.62,15700.0,74.2304,74.3259,74.2043,74.3259,15700.0
2014-08-12 15:10:00,85.63,85.63,85.54,85.56,11900.0,74.3345,74.3345,74.2564,74.2738,11900.0
2014-08-12 15:20:00,85.58,85.62,85.56,85.58,9500.0,74.2911,74.3259,74.2738,74.2911,9500.0
2014-08-12 15:30:00,85.58,85.7,85.57,85.68,18200.0,74.2911,74.3953,74.2825,74.3779,18200.0
2014-08-12 15:40:00,85.68,85.83,85.68,85.73,25800.0,74.3779,74.5082,74.3779,74.4213,25800.0
2014-08-12 15:50:00,85.74,85.79,85.71,85.72,40800.0,74.43,74.4734,74.404,74.4127,40800.0
2014-08-13 09:30:00,86.04,86.1,85.72,85.8,18600.0,74.6905,74.7425,74.4127,74.4821,18600.0
2014-08-13 09:40:00,85.76,86.22,85.75,85.87,39100.0,74.4474,74.8467,74.4387,74.5429,39100.0
2014-08-13 09:50:00,85.86,86.0,85.81,85.92,30100.0,74.5342,74.6557,74.4908,74.5863,30100.0
2014-08-13 10:00:00,85.97,86.0,85.86,85.95,10400.0,74.6297,74.6557,74.5342,74.6123,10400.0
2014-08-13 10:10:00,85.91,85.95,85.81,85.94,14400.0,74.5776,74.6123,74.4908,74.6036,14400.0
2014-08-13 10:20:00,85.94,86.02,85.91,85.92,8600.0,74.6036,74.6731,74.5776,74.5863,8600.0
2014-08-13 10:30:00,85.94,85.95,85.82,85.92,8700.0,74.6036,74.6123,74.4995,74.5863,8700.0
2014-08-13 10:40:00,85.93,86.02,85.81,85.85,10000.0,74.595,74.6731,74.4908,74.5255,10000.0
2014-08-13 10:50:00,85.86,85.93,85.81,85.9,13600.0,74.5342,74.595,74.4908,74.5689,13600.0
2014-08-13 11:00:00,85.91,85.98,85.89,85.98,13900.0,74.5776,74.6384,74.5602,74.6384,13900.0
2014-08-13 11:10:00,85.99,86.1,85.99,86.1,10800.0,74.647,74.7425,74.647,74.7425,10800.0
2014-08-13 11:20:00,86.11,86.14,85.95,85.95,27200.0,74.7512,74.7773,74.6123,74.6123,27200.0
2014-08-13 11:30:00,85.97,86.03,85.88,85.98,22500.0,74.6297,74.6818,74.5516,74.6384,22500.0
2014-08-13 11:40:00,85.98,86.0,85.92,85.93,8100.0,74.6384,74.6557,74.5863,74.595,8100.0
2014-08-13 11:50:00,85.9,85.93,85.82,85.82,6300.0,74.5689,74.595,74.4995,74.4995,6300.0
2014-08-13 12:00:00,85.82,85.9,85.76,85.76,7600.0,74.4995,74.5689,74.4474,74.4474,7600.0
2014-08-13 12:10:00,85.79,85.83,85.74,85.76,7800.0,74.4734,74.5082,74.43,74.4474,7800.0
2014-08-13 12:20:00,85.71,85.78,85.65,85.78,7000.0,74.404,74.4648,74.3519,74.4648,7000.0
2014-08-13 12:30:00,85.8,85.81,85.74,85.74,4200.0,74.4821,74.4908,74.43,74.43,4200.0
2014-08-13 12:40:00,85.72,85.77,85.66,85.74,9100.0,74.4127,74.4561,74.3606,74.43,9100.0
2014-08-13 12:50:00,85.75,85.81,85.7,85.81,5600.0,74.4387,74.4908,74.3953,74.4908,5600.0
2014-08-13 13:00:00,85.76,85.77,85.68,85.73,9000.0,74.4474,74.4561,74.3779,74.4213,9000.0
2014-08-13 13:10:00,85.73,85.73,85.63,85.65,5900.0,74.4213,74.4213,74.3345,74.3519,5900.0
2014-08-13 13:20:00,85.62,85.66,85.6,85.62,5200.0,74.3259,74.3606,74.3085,74.3259,5200.0
2014-08-13 13:30:00,85.6,85.62,85.55,85.59,16200.0,74.3085,74.3259,74.2651,74.2998,16200.0
2014-08-13 13:40:00,85.59,85.59,85.54,85.56,5800.0,74.2998,74.2998,74.2564,74.2738,5800.0
2014-08-13 13:50:00,85.53,85.53,85.45,85.52,6000.0,74.2477,74.2477,74.1783,74.239,6000.0
2014-08-13 14:00:00,85.52,85.53,85.4,85.41,7600.0,74.239,74.2477,74.1349,74.1436,7600.0
2014-08-13 14:10:00,85.41,85.41,85.37,85.41,8900.0,74.1436,74.1436,74.1088,74.1436,8900.0
2014-08-13 14:20:00,85.4,85.44,85.36,85.39,7500.0,74.1349,74.1696,74.1002,74.1262,7500.0
2014-08-13 14:30:00,85.39,85.56,85.39,85.53,9200.0,74.1262,74.2738,74.1262,74.2477,9200.0
2014-08-13 14:40:00,85.52,85.66,85.52,85.6,24500.0,74.239,74.3606,74.239,74.3085,24500.0
2014-08-13 14:50:00,85.6,85.62,85.53,85.54,12400.0,74.3085,74.3259,74.2477,74.2564,12400.0
2014-08-13 15:00:00,85.54,85.6,85.49,85.58,13500.0,74.2564,74.3085,74.213,74.2911,13500.0
2014-08-13 15:10:00,85.55,85.61,85.5,85.6,12200.0,74.2651,74.3172,74.2217,74.3085,12200.0
2014-08-13 15:20:00,85.59,85.72,85.58,85.7,22200.0,74.2998,74.4127,74.2911,74.3953,22200.0
2014-08-13 15:30:00,85.72,85.8,85.71,85.79,22500.0,74.4127,74.4821,74.404,74.4734,22500.0
2014-08-13 15:40:00,85.79,85.91,85.75,85.88,52500.0,74.4734,74.5776,74.4387,74.5516,52500.0
2014-08-13 15:50:00,85.88,85.98,85.84,85.87,118200.0,74.5516,74.6384,74.5168,74.5429,118200.0
2014-08-14 09:30:00,85.58,85.92,85.51,85.52,35200.0,74.2911,74.5863,74.2304,74.239,35200.0
2014-08-14 09:40:00,85.52,85.57,85.29,85.47,18000.0,74.239,74.2825,74.0394,74.1956,18000.0
2014-08-14 09:50:00,85.46,85.47,85.29,85.32,10400.0,74.187,74.1956,74.0394,74.0654,10400.0
2014-08-14 10:00:00,85.35,85.41,85.14,85.14,7200.0,74.0915,74.1436,73.9092,73.9092,7200.0
2014-08-14 10:10:00,85.14,85.48,85.13,85.47,21300.0,73.9092,74.2043,73.9005,74.1956,21300.0
2014-08-14 10:20:00,85.45,85.45,85.3,85.32,6600.0,74.1783,74.1783,74.0481,74.0654,6600.0
2014-08-14 10:30:00,85.32,85.34,85.17,85.18,12200.0,74.0654,74.0828,73.9352,73.9439,12200.0
2014-08-14 10:40:00,85.18,85.21,85.14,85.14,6000.0,73.9439,73.9699,73.9092,73.9092,6000.0
2014-08-14 10:50:00,85.14,85.16,85.08,85.1,20000.0,73.9092,73.9265,73.8571,73.8744,20000.0
2014-08-14 11:00:00,85.11,85.14,85.07,85.13,8500.0,73.8831,73.9092,73.8484,73.9005,8500.0
2014-08-14 11:10:00,85.14,85.22,85.14,85.17,10500.0,73.9092,73.9786,73.9092,73.9352,10500.0
2014-08-14 11:20:00,85.17,85.17,85.1,85.1,8200.0,73.9352,73.9352,73.8744,73.8744,8200.0
2014-08-14 11:30:00,85.12,85.19,85.12,85.19,8700.0,73.8918,73.9526,73.8918,73.9526,8700.0
2014-08-14 11:40:00,85.18,85.25,85.18,85.23,8100.0,73.9439,74.0047,73.9439,73.9873,8100.0
2014-08-14 11:50:00,85.24,85.27,85.17,85.27,6000.0,73.996,74.022,73.9352,74.022,6000.0
2014-08-14 12:00:00,85.31,85.33,85.19,85.19,10200.0,74.0567,74.0741,73.9526,73.9526,10200.0
2014-08-14 12:10:00,85.18,85.22,85.18,85.19,3900.0,73.9439,73.9786,73.9439,73.9526,3900.0
2014-08-14 12:20:00,85.18,85.28,85.15,85.26,8300.0,73.9439,74.0307,73.9179,74.0133,8300.0
2014-08-14 12:30:00,85.29,85.3,85.23,85.24,4100.0,74.0394,74.0481,73.9873,73.996,4100.0
2014-08-14 12:40:00,85.23,85.26,85.2,85.23,6600.0,73.9873,74.0133,73.9613,73.9873,6600.0
2014-08-14 12:50:00,85.21,85.24,85.2,85.2,4800.0,73.9699,73.996,73.9613,73.9613,4800.0
2014-08-14 13:00:00,85.21,85.24,85.15,85.15,5300.0,73.9699,73.996,73.9179,73.9179,5300.0
2014-08-14 13:10:00,85.18,85.32,85.17,85.32,4500.0,73.9439,74.0654,73.9352,74.0654,4500.0
2014-08-14 13:20:00,85.32,85.34,85.27,85.29,6300.0,74.0654,74.0828,74.022,74.0394,6300.0
2014-08-14 13:30:00,85.28,85.28,85.23,85.23,4800.0,74.0307,74.0307,73.9873,73.9873,4800.0
2014-08-14 13:40:00,85.23,85.27,85.2,85.2,12400.0,73.9873,74.022,73.9613,73.9613,12400.0
2014-08-14 13:50:00,85.21,85.23,85.19,85.21,4700.0,73.9699,73.9873,73.9526,73.9699,4700.0
2014-08-14 14:00:00,85.21,85.22,85.11,85.16,9800.0,73.9699,73.9786,73.8831,73.9265,9800.0
2014-08-14 14:10:00,85.18,85.27,85.18,85.25,12300.0,73.9439,74.022,73.9439,74.0047,12300.0
2014-08-14 14:20:00,85.26,85.44,85.26,85.4,5400.0,74.0133,74.1696,74.0133,74.1349,5400.0
2014-08-14 14:30:00,85.4,85.44,85.33,85.44,9000.0,74.1349,74.1696,74.0741,74.1696,9000.0
2014-08-14 14:40:00,85.43,85.46,85.39,85.41,13100.0,74.1609,74.187,74.1262,74.1436,13100.0
2014-08-14 14:50:00,85.4,85.41,85.34,85.35,11800.0,74.1349,74.1436,74.0828,74.0915,11800.0
2014-08-14 15:00:00,85.36,85.4,85.35,85.4,8000.0,74.1002,74.1349,74.0915,74.1349,8000.0
2014-08-14 15:10:00,85.4,85.41,85.37,85.37,11600.0,74.1349,74.1436,74.1088,74.1088,11600.0
2014-08-14 15:20:00,85.38,85.48,85.36,85.47,11300.0,74.1175,74.2043,74.1002,74.1956,11300.0
2014-08-14 15:30:00,85.47,85.5,85.41,85.43,8500.0,74.1956,74.2217,74.1436,74.1609,8500.0
2014-08-14 15:40:00,85.42,85.51,85.42,85.5,12400.0,74.1522,74.2304,74.1522,74.2217,12400.0
2014-08-14 15:50:00,85.49,85.58,85.47,85.58,22700.0,74.213,74.2911,74.1956,74.2911,22700.0
2014-08-15 09:30:00,86.22,87.07,86.22,86.82,90800.0,74.8467,75.5846,74.8467,75.3676,90800.0
2014-08-15 09:40:00,86.88,87.22,86.81,87.09,40800.0,75.4196,75.7148,75.3589,75.6019,40800.0
2014-08-15 09:50:00,87.11,87.2,87.09,87.19,22600.0,75.6193,75.6974,75.6019,75.6888,22600.0
2014-08-15 10:00:00,87.16,87.61,87.16,87.35,45500.0,75.6627,76.0534,75.6627,75.8277,45500.0
2014-08-15 10:10:00,87.34,87.45,87.14,87.14,24800.0,75.819,75.9145,75.6454,75.6454,24800.0
2014-08-15 10:20:00,87.17,87.17,87.0,87.0,9700.0,75.6714,75.6714,75.5238,75.5238,9700.0
2014-08-15 10:30:00,86.99,87.04,86.83,87.02,27000.0,75.5151,75.5585,75.3762,75.5412,27000.0
2014-08-15 10:40:00,87.0,87.01,86.39,86.51,59400.0,75.5238,75.5325,74.9943,75.0985,59400.0
2014-08-15 10:50:00,86.49,86.54,85.82,86.2,32100.0,75.0811,75.1245,74.4995,74.8293,32100.0
2014-08-15 11:00:00,86.23,86.56,86.17,86.56,32800.0,74.8554,75.1419,74.8033,75.1419,32800.0
2014-08-15 11:10:00,86.56,86.75,86.56,86.67,16200.0,75.1419,75.3068,75.1419,75.2374,16200.0
2014-08-15 11:20:00,86.63,86.63,86.45,86.51,14700.0,75.2026,75.2026,75.0464,75.0985,14700.0
2014-08-15 11:30:00,86.52,86.63,86.39,86.51,16300.0,75.1071,75.2026,74.9943,75.0985,16300.0
2014-08-15 11:40:00,86.49,86.53,86.28,86.35,8000.0,75.0811,75.1158,74.8988,74.9596,8000.0
2014-08-15 11:50:00,86.34,86.36,86.07,86.24,21200.0,74.9509,74.9682,74.7165,74.8641,21200.0
2014-08-15 12:00:00,86.2,86.46,86.07,86.46,20300.0,74.8293,75.0551,74.7165,75.0551,20300.0
2014-08-15 12:10:00,86.43,86.43,86.21,86.29,4900.0,75.029,75.029,74.838,74.9075,4900.0
2014-08-15 12:20:00,86.3,86.56,86.24,86.52,8300.0,74.9162,75.1419,74.8641,75.1071,8300.0
2014-08-15 12:30:00,86.59,86.59,86.42,86.55,5500.0,75.1679,75.1679,75.0203,75.1332,5500.0
2014-08-15 12:40:00,86.57,86.7,86.57,86.61,10100.0,75.1505,75.2634,75.1505,75.1853,10100.0
2014-08-15 12:50:00,86.64,86.78,86.59,86.68,15200.0,75.2113,75.3328,75.1679,75.246,15200.0
2014-08-15 13:00:00,86.68,86.84,86.61,86.84,12900.0,75.246,75.3849,75.1853,75.3849,12900.0
2014-08-15 13:10:00,86.83,86.91,86.83,86.86,13200.0,75.3762,75.4457,75.3762,75.4023,13200.0
2014-08-15 13:20:00,86.83,86.9,86.78,86.88,12000.0,75.3762,75.437,75.3328,75.4196,12000.0
2014-08-15 13:30:00,86.86,86.86,86.76,86.81,11300.0,75.4023,75.4023,75.3155,75.3589,11300.0
2014-08-15 13:40:00,86.81,86.91,86.79,86.81,12100.0,75.3589,75.4457,75.3415,75.3589,12100.0
2014-08-15 13:50:00,86.79,86.91,86.79,86.87,16200.0,75.3415,75.4457,75.3415,75.411,16200.0
2014-08-15 14:00:00,86.87,87.0,86.86,87.0,21300.0,75.411,75.5238,75.4023,75.5238,21300.0
2014-08-15 14:10:00,87.0,87.21,86.99,87.21,19900.0,75.5238,75.7061,75.5151,75.7061,19900.0
2014-08-15 14:20:00,87.2,87.37,87.13,87.26,42200.0,75.6974,75.845,75.6367,75.7495,42200.0
2014-08-15 14:30:00,87.26,87.41,87.25,87.4,26400.0,75.7495,75.8797,75.7408,75.8711,26400.0
2014-08-15 14:40:00,87.41,87.56,87.41,87.49,26000.0,75.8797,76.01,75.8797,75.9492,26000.0
2014-08-15 14:50:00,87.49,87.49,87.39,87.44,20800.0,75.9492,75.9492,75.8624,75.9058,20800.0
2014-08-15 15:00:00,87.49,87.72,87.49,87.7,38100.0,75.9492,76.1488,75.9492,76.1315,38100.0
2014-08-15 15:10:00,87.7,87.71,87.56,87.56,25500.0,76.1315,76.1402,76.01,76.01,25500.0
2014-08-15 15:20:00,87.57,87.57,87.35,87.37,21800.0,76.0186,76.0186,75.8277,75.845,21800.0
2014-08-15 15:30:00,87.37,87.49,87.32,87.48,26100.0,75.845,75.9492,75.8016,75.9405,26100.0
2014-08-15 15:40:00,87.48,87.5,87.42,87.46,27300.0,75.9405,75.9579,75.8884,75.9231,27300.0
2014-08-15 15:50:00,87.48,87.56,87.42,87.45,41900.0,75.9405,76.01,75.8884,75.9145,41900.0
2014-08-18 09:30:00,87.68,87.8,87.05,87.07,36600.0,76.1141,76.2183,75.5672,75.5846,36600.0
2014-08-18 09:40:00,87.07,87.15,86.82,86.88,20500.0,75.5846,75.654,75.3676,75.4196,20500.0
2014-08-18 09:50:00,86.84,87.07,86.83,86.97,33200.0,75.3849,75.5846,75.3762,75.4978,33200.0
2014-08-18 10:00:00,87.0,87.03,86.89,86.96,11700.0,75.5238,75.5499,75.4283,75.4891,11700.0
2014-08-18 10:10:00,86.94,86.99,86.91,86.96,8900.0,75.4717,75.5151,75.4457,75.4891,8900.0
2014-08-18 10:20:00,86.94,87.03,86.94,86.97,22200.0,75.4717,75.5499,75.4717,75.4978,22200.0
2014-08-18 10:30:00,86.95,86.99,86.89,86.96,12500.0,75.4804,75.5151,75.4283,75.4891,12500.0
2014-08-18 10:40:00,86.96,87.01,86.84,86.98,16100.0,75.4891,75.5325,75.3849,75.5065,16100.0
2014-08-18 10:50:00,87.0,87.06,87.0,87.05,10500.0,75.5238,75.5759,75.5238,75.5672,10500.0
2014-08-18 11:00:00,87.05,87.1,87.05,87.1,10300.0,75.5672,75.6106,75.5672,75.6106,10300.0
2014-08-18 11:10:00,87.09,87.12,87.08,87.1,8000.0,75.6019,75.628,75.5933,75.6106,8000.0
2014-08-18 11:20:00,87.1,87.11,87.08,87.08,8000.0,75.6106,75.6193,75.5933,75.5933,8000.0
2014-08-18 11:30:00,87.08,87.16,87.07,87.07,10100.0,75.5933,75.6627,75.5846,75.5846,10100.0
2014-08-18 11:40:00,87.07,87.11,87.06,87.09,6400.0,75.5846,75.6193,75.5759,75.6019,6400.0
2014-08-18 11:50:00,87.09,87.15,87.09,87.13,9700.0,75.6019,75.654,75.6019,75.6367,9700.0
2014-08-18 12:00:00,87.12,87.22,87.12,87.16,17200.0,75.628,75.7148,75.628,75.6627,17200.0
2014-08-18 12:10:00,87.16,87.16,87.09,87.15,22300.0,75.6627,75.6627,75.6019,75.654,22300.0
2014-08-18 12:20:00,87.15,87.2,87.13,87.19,21000.0,75.654,75.6974,75.6367,75.6888,21000.0
2014-08-18 12:30:00,87.17,87.2,87.16,87.18,13600.0,75.6714,75.6974,75.6627,75.6801,13600.0
2014-08-18 12:40:00,87.19,87.21,87.06,87.06,25100.0,75.6888,75.7061,75.5759,75.5759,25100.0
2014-08-18 12:50:00,87.06,87.09,86.98,86.98,21500.0,75.5759,75.6019,75.5065,75.5065,21500.0
2014-08-18 13:00:00,86.97,87.0,86.96,86.99,8000.0,75.4978,75.5238,75.4891,75.5151,8000.0
2014-08-18 13:10:00,87.02,87.02,86.95,86.97,10900.0,75.5412,75.5412,75.4804,75.4978,10900.0
2014-08-18 13:20:00,86.95,86.98,86.94,86.96,8800.0,75.4804,75.5065,75.4717,75.4891,8800.0
2014-08-18 13:30:00,86.97,86.99,86.9,86.9,4700.0,75.4978,75.5151,75.437,75.437,4700.0
2014-08-18 13:40:00,86.9,86.95,86.84,86.84,12900.0,75.437,75.4804,75.3849,75.3849,12900.0
2014-08-18 13:50:00,86.85,86.89,86.8,86.86,10900.0,75.3936,75.4283,75.3502,75.4023,10900.0
2014-08-18 14:00:00,86.85,86.95,86.85,86.94,11700.0,75.3936,75.4804,75.3936,75.4717,11700.0
2014-08-18 14:10:00,86.94,87.0,86.94,86.98,9600.0,75.4717,75.5238,75.4717,75.5065,9600.0
2014-08-18 14:20:00,86.99,86.99,86.88,86.95,14500.0,75.5151,75.5151,75.4196,75.4804,14500.0
2014-08-18 14:30:00,86.94,86.97,86.89,86.9,11000.0,75.4717,75.4978,75.4283,75.437,11000.0
2014-08-18 14:40:00,86.91,86.99,86.91,86.98,9600.0,75.4457,75.5151,75.4457,75.5065,9600.0
2014-08-18 14:50:00,87.0,87.02,86.97,87.01,13300.0,75.5238,75.5412,75.4978,75.5325,13300.0
2014-08-18 15:00:00,87.0,87.06,86.98,87.06,9300.0,75.5238,75.5759,75.5065,75.5759,9300.0
2014-08-18 15:10:00,87.07,87.09,87.0,87.0,13200.0,75.5846,75.6019,75.5238,75.5238,13200.0
2014-08-18 15:20:00,87.0,87.01,86.97,86.99,17300.0,75.5238,75.5325,75.4978,75.5151,17300.0
2014-08-18 15:30:00,86.98,87.0,86.96,86.98,23300.0,75.5065,75.5238,75.4891,75.5065,23300.0
2014-08-18 15:40:00,86.98,87.0,86.96,86.99,34200.0,75.5065,75.5238,75.4891,75.5151,34200.0
2014-08-18 15:50:00,86.99,87.03,86.98,86.99,40300.0,75.5151,75.5499,75.5065,75.5151,40300.0
2014-08-19 09:30:00,87.25,87.47,87.08,87.42,9600.0,75.7408,75.9318,75.5933,75.8884,9600.0
2014-08-19 09:40:00,87.45,87.56,87.45,87.53,16000.0,75.9145,76.01,75.9145,75.9839,16000.0
2014-08-19 09:50:00,87.63,87.64,87.56,87.64,2100.0,76.0707,76.0794,76.01,76.0794,2100.0
2014-08-19 10:00:00,87.67,87.82,87.67,87.79,11600.0,76.1054,76.2357,76.1054,76.2096,11600.0
2014-08-19 10:10:00,87.8,87.9,87.74,87.75,15300.0,76.2183,76.3051,76.1662,76.1749,15300.0
2014-08-19 10:20:00,87.78,87.94,87.77,87.9,11400.0,76.2009,76.3398,76.1922,76.3051,11400.0
2014-08-19 10:30:00,87.85,87.87,87.72,87.79,15300.0,76.2617,76.2791,76.1488,76.2096,15300.0
2014-08-19 10:40:00,87.8,87.85,87.8,87.83,5500.0,76.2183,76.2617,76.2183,76.2443,5500.0
2014-08-19 10:50:00,87.83,87.95,87.79,87.94,5800.0,76.2443,76.3485,76.2096,76.3398,5800.0
2014-08-19 11:00:00,87.96,87.97,87.88,87.9,11100.0,76.3572,76.3659,76.2877,76.3051,11100.0
2014-08-19 11:10:00,87.89,88.0,87.88,87.99,11900.0,76.2964,76.3919,76.2877,76.3832,11900.0
2014-08-19 11:20:00,87.99,88.0,87.96,87.97,5100.0,76.3832,76.3919,76.3572,76.3659,5100.0
2014-08-19 11:30:00,87.96,87.96,87.82,87.82,9100.0,76.3572,76.3572,76.2357,76.2357,9100.0
2014-08-19 11:40:00,87.81,87.83,87.78,87.82,7000.0,76.227,76.2443,76.2009,76.2357,7000.0
2014-08-19 11:50:00,87.81,87.84,87.75,87.84,6500.0,76.227,76.253,76.1749,76.253,6500.0
2014-08-19 12:00:00,87.83,87.87,87.82,87.85,5200.0,76.2443,76.2791,76.2357,76.2617,5200.0
2014-08-19 12:10:00,87.84,87.84,87.75,87.77,6200.0,76.253,76.253,76.1749,76.1922,6200.0
2014-08-19 12:20:00,87.78,87.9,87.78,87.9,7600.0,76.2009,76.3051,76.2009,76.3051,7600.0
2014-08-19 12:30:00,87.88,87.88,87.82,87.84,16100.0,76.2877,76.2877,76.2357,76.253,16100.0
2014-08-19 12:40:00,87.84,87.85,87.82,87.83,5100.0,76.253,76.2617,76.2357,76.2443,5100.0
2014-08-19 12:50:00,87.83,88.17,87.82,88.11,76600.0,76.2443,76.5395,76.2357,76.4874,76600.0
2014-08-19 13:00:00,88.08,88.08,87.96,88.0,5100.0,76.4614,76.4614,76.3572,76.3919,5100.0
2014-08-19 13:10:00,87.94,87.95,87.84,87.84,6700.0,76.3398,76.3485,76.253,76.253,6700.0
2014-08-19 13:20:00,87.82,87.85,87.71,87.72,20600.0,76.2357,76.2617,76.1402,76.1488,20600.0
2014-08-19 13:30:00,87.72,88.08,87.72,87.94,46000.0,76.1488,76.4614,76.1488,76.3398,46000.0
2014-08-19 13:40:00,87.93,87.93,87.83,87.84,7500.0,76.3311,76.3311,76.2443,76.253,7500.0
2014-08-19 13:50:00,87.84,87.84,87.7,87.81,12600.0,76.253,76.253,76.1315,76.227,12600.0
2014-08-19 14:00:00,87.79,87.85,87.78,87.85,9200.0,76.2096,76.2617,76.2009,76.2617,9200.0
2014-08-19 14:10:00,87.87,87.87,87.78,87.8,9200.0,76.2791,76.2791,76.2009,76.2183,9200.0
2014-08-19 14:20:00,87.78,87.85,87.77,87.82,11400.0,76.2009,76.2617,76.1922,76.2357,11400.0
2014-08-19 14:30:00,87.82,87.88,87.78,87.87,12500.0,76.2357,76.2877,76.2009,76.2791,12500.0
2014-08-19 14:40:00,87.87,87.9,87.84,87.86,16600.0,76.2791,76.3051,76.253,76.2704,16600.0
2014-08-19 14:50:00,87.87,87.9,87.84,87.89,10300.0,76.2791,76.3051,76.253,76.2964,10300.0
2014-08-19 15:00:00,87.89,87.93,87.87,87.93,12200.0,76.2964,76.3311,76.2791,76.3311,12200.0
2014-08-19 15:10:00,87.93,88.04,87.92,87.99,12100.0,76.3311,76.4266,76.3225,76.3832,12100.0
2014-08-19 15:20:00,87.99,88.03,87.92,87.99,24400.0,76.3832,76.418,76.3225,76.3832,24400.0
2014-08-19 15:30:00,87.99,88.01,87.94,87.99,16300.0,76.3832,76.4006,76.3398,76.3832,16300.0
2014-08-19 15:40:00,87.99,87.99,87.89,87.97,29200.0,76.3832,76.3832,76.2964,76.3659,29200.0
2014-08-19 15:50:00,87.98,88.0,87.93,87.94,68400.0,76.3745,76.3919,76.3311,76.3398,68400.0
2014-08-20 09:30:00,87.66,87.84,87.62,87.73,10400.0,76.0968,76.253,76.062,76.1575,10400.0
2014-08-20 09:40:00,87.71,87.87,87.57,87.83,6400.0,76.1402,76.2791,76.0186,76.2443,6400.0
2014-08-20 09:50:00,87.8,88.0,87.8,87.95,6400.0,76.2183,76.3919,76.2183,76.3485,6400.0
2014-08-20 10:00:00,87.89,87.91,87.61,87.61,7700.0,76.2964,76.3138,76.0534,76.0534,7700.0
2014-08-20 10:10:00,87.6,87.7,87.52,87.58,7200.0,76.0447,76.1315,75.9752,76.0273,7200.0
2014-08-20 10:20:00,87.6,87.75,87.58,87.72,4400.0,76.0447,76.1749,76.0273,76.1488,4400.0
2014-08-20 10:30:00,87.74,87.74,87.56,87.56,10100.0,76.1662,76.1662,76.01,76.01,10100.0
2014-08-20 10:40:00,87.56,87.56,87.33,87.5,15600.0,76.01,76.01,75.8103,75.9579,15600.0
2014-08-20 10:50:00,87.49,87.57,87.46,87.5,3400.0,75.9492,76.0186,75.9231,75.9579,3400.0
2014-08-20 11:00:00,87.5,87.5,87.45,87.47,3900.0,75.9579,75.9579,75.9145,75.9318,3900.0
2014-08-20 11:10:00,87.49,87.63,87.49,87.59,7100.0,75.9492,76.0707,75.9492,76.036,7100.0
2014-08-20 11:20:00,87.6,87.69,87.57,87.67,5000.0,76.0447,76.1228,76.0186,76.1054,5000.0
2014-08-20 11:30:00,87.68,87.7,87.62,87.64,5900.0,76.1141,76.1315,76.062,76.0794,5900.0
2014-08-20 11:40:00,87.63,87.72,87.59,87.71,3900.0,76.0707,76.1488,76.036,76.1402,3900.0
2014-08-20 11:50:00,87.72,87.77,87.7,87.75,6600.0,76.1488,76.1922,76.1315,76.1749,6600.0
2014-08-20 12:00:00,87.76,87.76,87.6,87.61,6100.0,76.1836,76.1836,76.0447,76.0534,6100.0
2014-08-20 12:10:00,87.62,87.69,87.59,87.66,6200.0,76.062,76.1228,76.036,76.0968,6200.0
2014-08-20 12:20:00,87.69,87.77,87.68,87.73,5300.0,76.1228,76.1922,76.1141,76.1575,5300.0
2014-08-20 12:30:00,87.72,87.73,87.57,87.58,8900.0,76.1488,76.1575,76.0186,76.0273,8900.0
2014-08-20 12:40:00,87.56,87.7,87.56,87.61,13800.0,76.01,76.1315,76.01,76.0534,13800.0
2014-08-20 12:50:00,87.59,87.61,87.55,87.6,5400.0,76.036,76.0534,76.0013,76.0447,5400.0
2014-08-20 13:00:00,87.61,87.74,87.58,87.74,5600.0,76.0534,76.1662,76.0273,76.1662,5600.0
2014-08-20 13:10:00,87.73,87.75,87.71,87.72,4500.0,76.1575,76.1749,76.1402,76.1488,4500.0
2014-08-20 13:20:00,87.72,87.74,87.62,87.62,3500.0,76.1488,76.1662,76.062,76.062,3500.0
2014-08-20 13:30:00,87.63,87.69,87.62,87.64,8100.0,76.0707,76.1228,76.062,76.0794,8100.0
2014-08-20 13:40:00,87.68,87.73,87.63,87.65,4700.0,76.1141,76.1575,76.0707,76.0881,4700.0
2014-08-20 13:50:00,87.61,87.69,87.61,87.68,5800.0,76.0534,76.1228,76.0534,76.1141,5800.0
2014-08-20 14:00:00,87.66,87.66,87.38,87.47,21200.0,76.0968,76.0968,75.8537,75.9318,21200.0
2014-08-20 14:10:00,87.49,87.56,87.35,87.41,10600.0,75.9492,76.01,75.8277,75.8797,10600.0
2014-08-20 14:20:00,87.42,87.52,87.37,87.37,11700.0,75.8884,75.9752,75.845,75.845,11700.0
2014-08-20 14:30:00,87.36,87.56,87.36,87.56,6700.0,75.8363,76.01,75.8363,76.01,6700.0
2014-08-20 14:40:00,87.55,87.69,87.53,87.68,34700.0,76.0013,76.1228,75.9839,76.1141,34700.0
2014-08-20 14:50:00,87.68,87.77,87.68,87.71,8600.0,76.1141,76.1922,76.1141,76.1402,8600.0
2014-08-20 15:00:00,87.69,87.75,87.64,87.71,13100.0,76.1228,76.1749,76.0794,76.1402,13100.0
2014-08-20 15:10:00,87.72,87.76,87.69,87.76,11800.0,76.1488,76.1836,76.1228,76.1836,11800.0
2014-08-20 15:20:00,87.74,87.85,87.7,87.82,22300.0,76.1662,76.2617,76.1315,76.2357,22300.0
2014-08-20 15:30:00,87.83,87.83,87.71,87.72,16600.0,76.2443,76.2443,76.1402,76.1488,16600.0
2014-08-20 15:40:00,87.71,87.72,87.59,87.59,46200.0,76.1402,76.1488,76.036,76.036,46200.0
2014-08-20 15:50:00,87.59,87.68,87.57,87.63,36100.0,76.036,76.1141,76.0186,76.0707,36100.0
2014-08-21 09:30:00,87.88,87.88,87.59,87.64,10500.0,76.2877,76.2877,76.036,76.0794,10500.0
2014-08-21 09:40:00,87.66,87.81,87.51,87.81,2400.0,76.0968,76.227,75.9665,76.227,2400.0
2014-08-21 09:50:00,87.8,87.9,87.79,87.79,1600.0,76.2183,76.3051,76.2096,76.2096,1600.0
2014-08-21 10:00:00,87.8,87.85,87.68,87.71,6100.0,76.2183,76.2617,76.1141,76.1402,6100.0
2014-08-21 10:10:00,87.67,87.74,87.6,87.73,4800.0,76.1054,76.1662,76.0447,76.1575,4800.0
2014-08-21 10:20:00,87.71,87.73,87.63,87.63,4200.0,76.1402,76.1575,76.0707,76.0707,4200.0
2014-08-21 10:30:00,87.64,87.73,87.61,87.71,6200.0,76.0794,76.1575,76.0534,76.1402,6200.0
2014-08-21 10:40:00,87.67,87.67,87.49,87.53,7100.0,76.1054,76.1054,75.9492,75.9839,7100.0
2014-08-21 10:50:00,87.54,87.54,87.42,87.53,5200.0,75.9926,75.9926,75.8884,75.9839,5200.0
2014-08-21 11:00:00,87.53,87.6,87.52,87.53,5300.0,75.9839,76.0447,75.9752,75.9839,5300.0
2014-08-21 11:10:00,87.54,87.63,87.54,87.6,4000.0,75.9926,76.0707,75.9926,76.0447,4000.0
2014-08-21 11:20:00,87.64,87.64,87.47,87.47,17700.0,76.0794,76.0794,75.9318,75.9318,17700.0
2014-08-21 11:30:00,87.46,87.52,87.44,87.49,5200.0,75.9231,75.9752,75.9058,75.9492,5200.0
2014-08-21 11:40:00,87.5,87.59,87.47,87.47,4600.0,75.9579,76.036,75.9318,75.9318,4600.0
2014-08-21 11:50:00,87.48,87.52,87.42,87.42,3600.0,75.9405,75.9752,75.8884,75.8884,3600.0
2014-08-21 12:00:00,87.42,87.54,87.42,87.43,2900.0,75.8884,75.9926,75.8884,75.8971,2900.0
2014-08-21 12:10:00,87.43,87.49,87.41,87.46,4500.0,75.8971,75.9492,75.8797,75.9231,4500.0
2014-08-21 12:20:00,87.45,87.54,87.42,87.42,3500.0,75.9145,75.9926,75.8884,75.8884,3500.0
2014-08-21 12:30:00,87.42,87.47,87.42,87.45,2800.0,75.8884,75.9318,75.8884,75.9145,2800.0
2014-08-21 12:40:00,87.47,87.49,87.45,87.46,5000.0,75.9318,75.9492,75.9145,75.9231,5000.0
2014-08-21 12:50:00,87.46,87.47,87.37,87.38,5800.0,75.9231,75.9318,75.845,75.8537,5800.0
2014-08-21 13:00:00,87.38,87.49,87.38,87.47,2700.0,75.8537,75.9492,75.8537,75.9318,2700.0
2014-08-21 13:10:00,87.47,87.58,87.46,87.57,4800.0,75.9318,76.0273,75.9231,76.0186,4800.0
2014-08-21 13:20:00,87.56,87.56,87.47,87.49,7400.0,76.01,76.01,75.9318,75.9492,7400.0
2014-08-21 13:30:00,87.47,87.47,87.39,87.42,4100.0,75.9318,75.9318,75.8624,75.8884,4100.0
2014-08-21 13:40:00,87.41,87.42,87.35,87.41,5000.0,75.8797,75.8884,75.8277,75.8797,5000.0
2014-08-21 13:50:00,87.41,87.49,87.39,87.49,9000.0,75.8797,75.9492,75.8624,75.9492,9000.0
2014-08-21 14:00:00,87.5,87.52,87.43,87.43,4200.0,75.9579,75.9752,75.8971,75.8971,4200.0
2014-08-21 14:10:00,87.44,87.52,87.42,87.52,9900.0,75.9058,75.9752,75.8884,75.9752,9900.0
2014-08-21 14:20:00,87.51,87.54,87.48,87.5,6800.0,75.9665,75.9926,75.9405,75.9579,6800.0
2014-08-21 14:30:00,87.51,87.54,87.48,87.48,6300.0,75.9665,75.9926,75.9405,75.9405,6300.0
2014-08-21 14:40:00,87.48,87.53,87.45,87.46,5300.0,75.9405,75.9839,75.9145,75.9231,5300.0
2014-08-21 14:50:00,87.48,87.49,87.42,87.48,5600.0,75.9405,75.9492,75.8884,75.9405,5600.0
2014-08-21 15:00:00,87.5,87.59,87.5,87.57,5800.0,75.9579,76.036,75.9579,76.0186,5800.0
2014-08-21 15:10:00,87.57,87.59,87.44,87.45,16300.0,76.0186,76.036,75.9058,75.9145,16300.0
2014-08-21 15:20:00,87.44,87.52,87.44,87.52,18800.0,75.9058,75.9752,75.9058,75.9752,18800.0
2014-08-21 15:30:00,87.53,87.53,87.44,87.45,18500.0,75.9839,75.9839,75.9058,75.9145,18500.0
2014-08-21 15:40:00,87.46,87.53,87.37,87.52,35600.0,75.9231,75.9839,75.845,75.9752,35600.0
2014-08-21 15:50:00,87.53,87.58,87.46,87.46,62100.0,75.9839,76.0273,75.9231,75.9231,62100.0
2014-08-22 09:30:00,87.25,87.49,87.12,87.23,23200.0,75.7408,75.9492,75.628,75.7235,23200.0
2014-08-22 09:40:00,87.21,87.28,87.1,87.24,14700.0,75.7061,75.7669,75.6106,75.7322,14700.0
2014-08-22 09:50:00,87.27,87.31,87.19,87.31,6100.0,75.7582,75.7929,75.6888,75.7929,6100.0
2014-08-22 10:00:00,87.3,87.41,87.21,87.38,11300.0,75.7842,75.8797,75.7061,75.8537,11300.0
2014-08-22 10:10:00,87.4,87.4,87.08,87.09,9300.0,75.8711,75.8711,75.5933,75.6019,9300.0
2014-08-22 10:20:00,87.06,87.07,86.78,86.82,13500.0,75.5759,75.5846,75.3328,75.3676,13500.0
2014-08-22 10:30:00,86.81,86.96,86.81,86.95,16800.0,75.3589,75.4891,75.3589,75.4804,16800.0
2014-08-22 10:40:00,86.93,87.17,86.93,87.17,5900.0,75.4631,75.6714,75.4631,75.6714,5900.0
2014-08-22 10:50:00,87.16,87.18,87.05,87.05,8800.0,75.6627,75.6801,75.5672,75.5672,8800.0
2014-08-22 11:00:00,87.03,87.09,86.9,87.08,4800.0,75.5499,75.6019,75.437,75.5933,4800.0
2014-08-22 11:10:00,87.05,87.1,87.01,87.06,6500.0,75.5672,75.6106,75.5325,75.5759,6500.0
2014-08-22 11:20:00,87.09,87.19,87.06,87.16,8600.0,75.6019,75.6888,75.5759,75.6627,8600.0
2014-08-22 11:30:00,87.13,87.14,87.0,87.01,7300.0,75.6367,75.6454,75.5238,75.5325,7300.0
2014-08-22 11:40:00,87.03,87.05,86.94,86.96,7400.0,75.5499,75.5672,75.4717,75.4891,7400.0
2014-08-22 11:50:00,86.96,87.07,86.96,86.96,5500.0,75.4891,75.5846,75.4891,75.4891,5500.0
2014-08-22 12:00:00,86.98,87.03,86.97,87.01,5200.0,75.5065,75.5499,75.4978,75.5325,5200.0
2014-08-22 12:10:00,87.01,87.04,86.95,87.02,5200.0,75.5325,75.5585,75.4804,75.5412,5200.0
2014-08-22 12:20:00,87.05,87.23,87.04,87.18,4800.0,75.5672,75.7235,75.5585,75.6801,4800.0
2014-08-22 12:30:00,87.21,87.32,87.2,87.3,6000.0,75.7061,75.8016,75.6974,75.7842,6000.0
2014-08-22 12:40:00,87.29,87.29,87.17,87.17,1900.0,75.7756,75.7756,75.6714,75.6714,1900.0
2014-08-22 12:50:00,87.18,87.23,87.14,87.14,4100.0,75.6801,75.7235,75.6454,75.6454,4100.0
2014-08-22 13:00:00,87.16,87.27,87.16,87.27,6300.0,75.6627,75.7582,75.6627,75.7582,6300.0
2014-08-22 13:10:00,87.26,87.37,87.24,87.31,5500.0,75.7495,75.845,75.7322,75.7929,5500.0
2014-08-22 13:20:00,87.3,87.4,87.28,87.38,7900.0,75.7842,75.8711,75.7669,75.8537,7900.0
2014-08-22 13:30:00,87.4,87.5,87.38,87.5,7100.0,75.8711,75.9579,75.8537,75.9579,7100.0
2014-08-22 13:40:00,87.5,87.52,87.46,87.48,8500.0,75.9579,75.9752,75.9231,75.9405,8500.0
2014-08-22 13:50:00,87.48,87.48,87.33,87.35,6600.0,75.9405,75.9405,75.8103,75.8277,6600.0
2014-08-22 14:00:00,87.34,87.37,87.31,87.35,5900.0,75.819,75.845,75.7929,75.8277,5900.0
2014-08-22 14:10:00,87.35,87.41,87.33,87.35,6800.0,75.8277,75.8797,75.8103,75.8277,6800.0
2014-08-22 14:20:00,87.35,87.36,87.31,87.31,5200.0,75.8277,75.8363,75.7929,75.7929,5200.0
2014-08-22 14:30:00,87.3,87.3,87.16,87.19,7600.0,75.7842,75.7842,75.6627,75.6888,7600.0
2014-08-22 14:40:00,87.19,87.31,87.18,87.28,6700.0,75.6888,75.7929,75.6801,75.7669,6700.0
2014-08-22 14:50:00,87.29,87.36,87.18,87.21,8900.0,75.7756,75.8363,75.6801,75.7061,8900.0
2014-08-22 15:00:00,87.21,87.34,87.21,87.33,10700.0,75.7061,75.819,75.7061,75.8103,10700.0
2014-08-22 15:10:00,87.34,87.37,87.26,87.34,7200.0,75.819,75.845,75.7495,75.819,7200.0
2014-08-22 15:20:00,87.34,87.35,87.29,87.3,9800.0,75.819,75.8277,75.7756,75.7842,9800.0
2014-08-22 15:30:00,87.29,87.3,87.2,87.22,14800.0,75.7756,75.7842,75.6974,75.7148,14800.0
2014-08-22 15:40:00,87.21,87.23,87.13,87.21,24600.0,75.7061,75.7235,75.6367,75.7061,24600.0
2014-08-22 15:50:00,87.2,87.24,87.18,87.22,33300.0,75.6974,75.7322,75.6801,75.7148,33300.0
2014-08-25 09:30:00,87.25,87.29,86.45,86.49,43900.0,75.7408,75.7756,75.0464,75.0811,43900.0
2014-08-25 09:40:00,86.45,86.45,86.12,86.13,42500.0,75.0464,75.0464,74.7599,74.7686,42500.0
2014-08-25 09:50:00,86.15,86.18,85.85,85.95,79400.0,74.7859,74.812,74.5255,74.6123,79400.0
2014-08-25 10:00:00,85.95,86.5,85.94,86.45,72800.0,74.6123,75.0898,74.6036,75.0464,72800.0
2014-08-25 10:10:00,86.45,86.49,86.32,86.47,26300.0,75.0464,75.0811,74.9335,75.0637,26300.0
2014-08-25 10:20:00,86.45,86.62,86.44,86.54,37000.0,75.0464,75.1939,75.0377,75.1245,37000.0
2014-08-25 10:30:00,86.54,86.74,86.54,86.63,19000.0,75.1245,75.2981,75.1245,75.2026,19000.0
2014-08-25 10:40:00,86.63,86.77,86.51,86.76,16600.0,75.2026,75.3242,75.0985,75.3155,16600.0
2014-08-25 10:50:00,86.76,87.12,86.72,87.12,34700.0,75.3155,75.628,75.2808,75.628,34700.0
2014-08-25 11:00:00,87.11,87.12,86.64,86.65,36900.0,75.6193,75.628,75.2113,75.22,36900.0
2014-08-25 11:10:00,86.69,86.73,86.49,86.71,18900.0,75.2547,75.2894,75.0811,75.2721,18900.0
2014-08-25 11:20:00,86.72,87.02,86.71,86.89,17500.0,75.2808,75.5412,75.2721,75.4283,17500.0
2014-08-25 11:30:00,86.87,86.94,86.78,86.78,15400.0,75.411,75.4717,75.3328,75.3328,15400.0
2014-08-25 11:40:00,86.78,86.85,86.7,86.82,12800.0,75.3328,75.3936,75.2634,75.3676,12800.0
2014-08-25 11:50:00,86.79,86.89,86.79,86.89,12000.0,75.3415,75.4283,75.3415,75.4283,12000.0
2014-08-25 12:00:00,86.91,86.97,86.87,86.89,11400.0,75.4457,75.4978,75.411,75.4283,11400.0
2014-08-25 12:10:00,86.9,86.9,86.82,86.82,12800.0,75.437,75.437,75.3676,75.3676,12800.0
2014-08-25 12:20:00,86.82,86.91,86.8,86.91,12400.0,75.3676,75.4457,75.3502,75.4457,12400.0
2014-08-25 12:30:00,86.93,86.96,86.69,86.76,8900.0,75.4631,75.4891,75.2547,75.3155,8900.0
2014-08-25 12:40:00,86.76,86.76,86.64,86.71,12100.0,75.3155,75.3155,75.2113,75.2721,12100.0
2014-08-25 12:50:00,86.72,86.75,86.65,86.74,8300.0,75.2808,75.3068,75.22,75.2981,8300.0
2014-08-25 13:00:00,86.77,86.79,86.57,86.57,21300.0,75.3242,75.3415,75.1505,75.1505,21300.0
2014-08-25 13:10:00,86.55,86.63,86.5,86.6,19500.0,75.1332,75.2026,75.0898,75.1766,19500.0
2014-08-25 13:20:00,86.62,86.97,86.62,86.97,17500.0,75.1939,75.4978,75.1939,75.4978,17500.0
2014-08-25 13:30:00,86.97,86.97,86.74,86.74,12200.0,75.4978,75.4978,75.2981,75.2981,12200.0
2014-08-25 13:40:00,86.74,86.86,86.7,86.78,10400.0,75.2981,75.4023,75.2634,75.3328,10400.0
2014-08-25 13:50:00,86.8,86.92,86.8,86.84,10400.0,75.3502,75.4544,75.3502,75.3849,10400.0
2014-08-25 14:00:00,86.84,86.86,86.75,86.84,15600.0,75.3849,75.4023,75.3068,75.3849,15600.0
2014-08-25 14:10:00,86.86,86.87,86.8,86.84,13200.0,75.4023,75.411,75.3502,75.3849,13200.0
2014-08-25 14:20:00,86.82,86.92,86.77,86.92,24400.0,75.3676,75.4544,75.3242,75.4544,24400.0
2014-08-25 14:30:00,86.92,87.06,86.92,87.05,14500.0,75.4544,75.5759,75.4544,75.5672,14500.0
2014-08-25 14:40:00,87.05,87.11,87.01,87.06,15900.0,75.5672,75.6193,75.5325,75.5759,15900.0
2014-08-25 14:50:00,87.07,87.15,87.06,87.15,12000.0,75.5846,75.654,75.5759,75.654,12000.0
2014-08-25 15:00:00,87.15,87.15,87.08,87.08,14600.0,75.654,75.654,75.5933,75.5933,14600.0
2014-08-25 15:10:00,87.11,87.2,87.07,87.18,15100.0,75.6193,75.6974,75.5846,75.6801,15100.0
2014-08-25 15:20:00,87.17,87.17,87.09,87.12,16000.0,75.6714,75.6714,75.6019,75.628,16000.0
2014-08-25 15:30:00,87.11,87.16,87.09,87.16,21800.0,75.6193,75.6627,75.6019,75.6627,21800.0
2014-08-25 15:40:00,87.16,87.21,87.13,87.19,37400.0,75.6627,75.7061,75.6367,75.6888,37400.0
2014-08-25 15:50:00,87.18,87.28,87.14,87.25,55200.0,75.6801,75.7669,75.6454,75.7408,55200.0
2014-08-26 09:30:00,87.47,87.84,87.45,87.57,23400.0,75.9318,76.253,75.9145,76.0186,23400.0
2014-08-26 09:40:00,87.53,87.7,87.4,87.65,21500.0,75.9839,76.1315,75.8711,76.0881,21500.0
2014-08-26 09:50:00,87.64,87.64,87.47,87.59,17700.0,76.0794,76.0794,75.9318,76.036,17700.0
2014-08-26 10:00:00,87.57,87.58,87.45,87.58,15400.0,76.0186,76.0273,75.9145,76.0273,15400.0
2014-08-26 10:10:00,87.58,87.76,87.58,87.58,17400.0,76.0273,76.1836,76.0273,76.0273,17400.0
2014-08-26 10:20:00,87.59,87.6,87.53,87.53,14000.0,76.036,76.0447,75.9839,75.9839,14000.0
2014-08-26 10:30:00,87.53,87.57,87.43,87.43,4300.0,75.9839,76.0186,75.8971,75.8971,4300.0
2014-08-26 10:40:00,87.44,87.55,87.4,87.51,5000.0,75.9058,76.0013,75.8711,75.9665,5000.0
2014-08-26 10:50:00,87.51,87.58,87.44,87.45,9000.0,75.9665,76.0273,75.9058,75.9145,9000.0
2014-08-26 11:00:00,87.46,87.53,87.43,87.52,6900.0,75.9231,75.9839,75.8971,75.9752,6900.0
2014-08-26 11:10:00,87.49,87.5,87.4,87.43,4600.0,75.9492,75.9579,75.8711,75.8971,4600.0
2014-08-26 11:20:00,87.4,87.47,87.4,87.45,9100.0,75.8711,75.9318,75.8711,75.9145,9100.0
2014-08-26 11:30:00,87.45,87.46,87.3,87.32,5300.0,75.9145,75.9231,75.7842,75.8016,5300.0
2014-08-26 11:40:00,87.31,87.37,87.3,87.37,10300.0,75.7929,75.845,75.7842,75.845,10300.0
2014-08-26 11:50:00,87.33,87.36,87.24,87.24,7300.0,75.8103,75.8363,75.7322,75.7322,7300.0
2014-08-26 12:00:00,87.25,87.27,87.21,87.21,10600.0,75.7408,75.7582,75.7061,75.7061,10600.0
2014-08-26 12:10:00,87.19,87.22,87.14,87.16,3900.0,75.6888,75.7148,75.6454,75.6627,3900.0
2014-08-26 12:20:00,87.21,87.27,87.17,87.17,3500.0,75.7061,75.7582,75.6714,75.6714,3500.0
2014-08-26 12:30:00,87.17,87.17,87.01,87.04,6500.0,75.6714,75.6714,75.5325,75.5585,6500.0
2014-08-26 12:40:00,87.02,87.18,87.0,87.16,6400.0,75.5412,75.6801,75.5238,75.6627,6400.0
2014-08-26 12:50:00,87.18,87.18,87.09,87.09,2400.0,75.6801,75.6801,75.6019,75.6019,2400.0
2014-08-26 13:00:00,87.08,87.14,87.04,87.08,7300.0,75.5933,75.6454,75.5585,75.5933,7300.0
2014-08-26 13:10:00,87.09,87.23,87.09,87.22,14400.0,75.6019,75.7235,75.6019,75.7148,14400.0
2014-08-26 13:20:00,87.23,87.28,87.18,87.25,6400.0,75.7235,75.7669,75.6801,75.7408,6400.0
2014-08-26 13:30:00,87.28,87.28,87.22,87.24,4700.0,75.7669,75.7669,75.7148,75.7322,4700.0
2014-08-26 13:40:00,87.23,87.31,87.23,87.3,4900.0,75.7235,75.7929,75.7235,75.7842,4900.0
2014-08-26 13:50:00,87.29,87.36,87.25,87.33,6100.0,75.7756,75.8363,75.7408,75.8103,6100.0
2014-08-26 14:00:00,87.33,87.39,87.32,87.35,6700.0,75.8103,75.8624,75.8016,75.8277,6700.0
2014-08-26 14:10:00,87.35,87.44,87.35,87.37,6400.0,75.8277,75.9058,75.8277,75.845,6400.0
2014-08-26 14:20:00,87.37,87.45,87.37,87.45,7300.0,75.845,75.9145,75.845,75.9145,7300.0
2014-08-26 14:30:00,87.43,87.43,87.32,87.41,7900.0,75.8971,75.8971,75.8016,75.8797,7900.0
2014-08-26 14:40:00,87.43,87.49,87.43,87.47,7900.0,75.8971,75.9492,75.8971,75.9318,7900.0
2014-08-26 14:50:00,87.47,87.47,87.34,87.38,8500.0,75.9318,75.9318,75.819,75.8537,8500.0
2014-08-26 15:00:00,87.39,87.46,87.33,87.33,7900.0,75.8624,75.9231,75.8103,75.8103,7900.0
2014-08-26 15:10:00,87.32,87.35,87.28,87.28,6200.0,75.8016,75.8277,75.7669,75.7669,6200.0
2014-08-26 15:20:00,87.31,87.32,87.14,87.18,13600.0,75.7929,75.8016,75.6454,75.6801,13600.0
2014-08-26 15:30:00,87.17,87.32,87.17,87.28,18600.0,75.6714,75.8016,75.6714,75.7669,18600.0
2014-08-26 15:40:00,87.27,87.28,87.23,87.27,15100.0,75.7582,75.7669,75.7235,75.7582,15100.0
2014-08-26 15:50:00,87.28,87.32,87.2,87.22,48300.0,75.7669,75.8016,75.6974,75.7148,48300.0
2014-08-27 09:30:00,87.47,87.54,87.24,87.41,15600.0,75.9318,75.9926,75.7322,75.8797,15600.0
2014-08-27 09:40:00,87.36,87.46,87.27,87.39,15700.0,75.8363,75.9231,75.7582,75.8624,15700.0
2014-08-27 09:50:00,87.42,87.63,87.32,87.58,20000.0,75.8884,76.0707,75.8016,76.0273,20000.0
2014-08-27 10:00:00,87.59,87.65,87.56,87.6,12700.0,76.036,76.0881,76.01,76.0447,12700.0
2014-08-27 10:10:00,87.59,87.7,87.58,87.68,11400.0,76.036,76.1315,76.0273,76.1141,11400.0
2014-08-27 10:20:00,87.65,87.73,87.56,87.58,8900.0,76.0881,76.1575,76.01,76.0273,8900.0
2014-08-27 10:30:00,87.57,87.63,87.43,87.47,8500.0,76.0186,76.0707,75.8971,75.9318,8500.0
2014-08-27 10:40:00,87.43,87.46,87.32,87.32,3700.0,75.8971,75.9231,75.8016,75.8016,3700.0
2014-08-27 10:50:00,87.31,87.37,87.3,87.33,7300.0,75.7929,75.845,75.7842,75.8103,7300.0
2014-08-27 11:00:00,87.34,87.39,87.34,87.39,6600.0,75.819,75.8624,75.819,75.8624,6600.0
2014-08-27 11:10:00,87.38,87.38,87.26,87.28,5300.0,75.8537,75.8537,75.7495,75.7669,5300.0
2014-08-27 11:20:00,87.31,87.37,87.29,87.31,2200.0,75.7929,75.845,75.7756,75.7929,2200.0
2014-08-27 11:30:00,87.29,87.34,87.24,87.34,5800.0,75.7756,75.819,75.7322,75.819,5800.0
2014-08-27 11:40:00,87.34,87.41,87.34,87.37,3100.0,75.819,75.8797,75.819,75.845,3100.0
2014-08-27 11:50:00,87.39,87.45,87.34,87.42,3500.0,75.8624,75.9145,75.819,75.8884,3500.0
2014-08-27 12:00:00,87.45,87.49,87.37,87.38,6200.0,75.9145,75.9492,75.845,75.8537,6200.0
2014-08-27 12:10:00,87.37,87.37,87.32,87.37,6400.0,75.845,75.845,75.8016,75.845,6400.0
2014-08-27 12:20:00,87.36,87.37,87.3,87.33,4100.0,75.8363,75.845,75.7842,75.8103,4100.0
2014-08-27 12:30:00,87.32,87.33,87.27,87.27,3900.0,75.8016,75.8103,75.7582,75.7582,3900.0
2014-08-27 12:40:00,87.26,87.26,87.17,87.17,4500.0,75.7495,75.7495,75.6714,75.6714,4500.0
2014-08-27 12:50:00,87.18,87.19,87.12,87.13,4200.0,75.6801,75.6888,75.628,75.6367,4200.0
2014-08-27 13:00:00,87.12,87.2,87.12,87.18,4000.0,75.628,75.6974,75.628,75.6801,4000.0
2014-08-27 13:10:00,87.18,87.26,87.16,87.26,3300.0,75.6801,75.7495,75.6627,75.7495,3300.0
2014-08-27 13:20:00,87.26,87.28,87.18,87.19,3700.0,75.7495,75.7669,75.6801,75.6888,3700.0
2014-08-27 13:30:00,87.2,87.2,87.15,87.16,2100.0,75.6974,75.6974,75.654,75.6627,2100.0
2014-08-27 13:40:00,87.16,87.27,87.16,87.26,5000.0,75.6627,75.7582,75.6627,75.7495,5000.0
2014-08-27 13:50:00,87.25,87.28,87.24,87.28,3300.0,75.7408,75.7669,75.7322,75.7669,3300.0
2014-08-27 14:00:00,87.27,87.34,87.24,87.34,4700.0,75.7582,75.819,75.7322,75.819,4700.0
2014-08-27 14:10:00,87.34,87.37,87.28,87.29,10600.0,75.819,75.845,75.7669,75.7756,10600.0
2014-08-27 14:20:00,87.29,87.34,87.27,87.31,4500.0,75.7756,75.819,75.7582,75.7929,4500.0
2014-08-27 14:30:00,87.31,87.33,87.29,87.33,2700.0,75.7929,75.8103,75.7756,75.8103,2700.0
2014-08-27 14:40:00,87.33,87.34,87.26,87.29,4300.0,75.8103,75.819,75.7495,75.7756,4300.0
2014-08-27 14:50:00,87.28,87.3,87.19,87.19,6600.0,75.7669,75.7842,75.6888,75.6888,6600.0
2014-08-27 15:00:00,87.17,87.25,87.15,87.23,9200.0,75.6714,75.7408,75.654,75.7235,9200.0
2014-08-27 15:10:00,87.22,87.23,87.18,87.2,6400.0,75.7148,75.7235,75.6801,75.6974,6400.0
2014-08-27 15:20:00,87.19,87.29,87.19,87.29,6000.0,75.6888,75.7756,75.6888,75.7756,6000.0
2014-08-27 15:30:00,87.28,87.29,87.19,87.21,20600.0,75.7669,75.7756,75.6888,75.7061,20600.0
2014-08-27 15:40:00,87.2,87.29,87.19,87.2,19400.0,75.6974,75.7756,75.6888,75.6974,19400.0
2014-08-27 15:50:00,87.21,87.32,87.21,87.3,34300.0,75.7061,75.8016,75.7061,75.7842,34300.0
2014-08-28 09:30:00,87.2,87.3,86.8,87.13,28600.0,75.6974,75.7842,75.3502,75.6367,28600.0
2014-08-28 09:40:00,87.11,87.3,87.03,87.1,10600.0,75.6193,75.7842,75.5499,75.6106,10600.0
2014-08-28 09:50:00,87.07,87.16,87.0,87.06,14500.0,75.5846,75.6627,75.5238,75.5759,14500.0
2014-08-28 10:00:00,87.08,87.08,86.89,86.9,6400.0,75.5933,75.5933,75.4283,75.437,6400.0
2014-08-28 10:10:00,86.87,86.9,86.72,86.85,11000.0,75.411,75.437,75.2808,75.3936,11000.0
2014-08-28 10:20:00,86.86,87.03,86.86,86.96,4000.0,75.4023,75.5499,75.4023,75.4891,4000.0
2014-08-28 10:30:00,87.0,87.0,86.85,86.93,13900.0,75.5238,75.5238,75.3936,75.4631,13900.0
2014-08-28 10:40:00,86.9,87.13,86.88,87.13,4300.0,75.437,75.6367,75.4196,75.6367,4300.0
2014-08-28 10:50:00,87.1,87.11,86.99,87.0,13800.0,75.6106,75.6193,75.5151,75.5238,13800.0
2014-08-28 11:00:00,86.96,86.99,86.86,86.9,4600.0,75.4891,75.5151,75.4023,75.437,4600.0
2014-08-28 11:10:00,86.94,86.94,86.83,86.86,3000.0,75.4717,75.4717,75.3762,75.4023,3000.0
2014-08-28 11:20:00,86.83,86.95,86.81,86.85,6900.0,75.3762,75.4804,75.3589,75.3936,6900.0
2014-08-28 11:30:00,86.86,86.89,86.76,86.76,2000.0,75.4023,75.4283,75.3155,75.3155,2000.0
2014-08-28 11:40:00,86.76,86.77,86.67,86.67,4400.0,75.3155,75.3242,75.2374,75.2374,4400.0
2014-08-28 11:50:00,86.73,86.78,86.7,86.77,9700.0,75.2894,75.3328,75.2634,75.3242,9700.0
2014-08-28 12:00:00,86.79,86.84,86.77,86.77,4000.0,75.3415,75.3849,75.3242,75.3242,4000.0
2014-08-28 12:10:00,86.8,86.87,86.78,86.86,3500.0,75.3502,75.411,75.3328,75.4023,3500.0
2014-08-28 12:20:00,86.91,86.95,86.9,86.95,1200.0,75.4457,75.4804,75.437,75.4804,1200.0
2014-08-28 12:30:00,86.95,86.98,86.94,86.95,3400.0,75.4804,75.5065,75.4717,75.4804,3400.0
2014-08-28 12:40:00,86.97,87.01,86.96,87.0,2100.0,75.4978,75.5325,75.4891,75.5238,2100.0
2014-08-28 12:50:00,87.0,87.03,87.0,87.03,1000.0,75.5238,75.5499,75.5238,75.5499,1000.0
2014-08-28 13:00:00,87.04,87.05,86.98,86.98,3300.0,75.5585,75.5672,75.5065,75.5065,3300.0
2014-08-28 13:10:00,87.0,87.02,86.97,87.0,1500.0,75.5238,75.5412,75.4978,75.5238,1500.0
2014-08-28 13:20:00,86.98,87.06,86.94,87.06,1900.0,75.5065,75.5759,75.4717,75.5759,1900.0
2014-08-28 13:30:00,87.06,87.1,87.04,87.08,5700.0,75.5759,75.6106,75.5585,75.5933,5700.0
2014-08-28 13:40:00,87.13,87.13,87.09,87.09,2600.0,75.6367,75.6367,75.6019,75.6019,2600.0
2014-08-28 13:50:00,87.11,87.16,87.07,87.07,5600.0,75.6193,75.6627,75.5846,75.5846,5600.0
2014-08-28 14:00:00,87.1,87.11,87.06,87.08,4500.0,75.6106,75.6193,75.5759,75.5933,4500.0
2014-08-28 14:10:00,87.1,87.1,87.04,87.06,3300.0,75.6106,75.6106,75.5585,75.5759,3300.0
2014-08-28 14:20:00,87.06,87.06,86.97,87.05,7100.0,75.5759,75.5759,75.4978,75.5672,7100.0
2014-08-28 14:30:00,87.06,87.06,87.0,87.02,5200.0,75.5759,75.5759,75.5238,75.5412,5200.0
2014-08-28 14:40:00,87.01,87.03,86.94,86.94,5200.0,75.5325,75.5499,75.4717,75.4717,5200.0
2014-08-28 14:50:00,86.93,87.02,86.9,87.01,8300.0,75.4631,75.5412,75.437,75.5325,8300.0
2014-08-28 15:00:00,87.01,87.04,86.99,87.01,7700.0,75.5325,75.5585,75.5151,75.5325,7700.0
2014-08-28 15:10:00,87.0,87.09,86.96,87.02,4300.0,75.5238,75.6019,75.4891,75.5412,4300.0
2014-08-28 15:20:00,87.03,87.06,87.01,87.04,8100.0,75.5499,75.5759,75.5325,75.5585,8100.0
2014-08-28 15:30:00,87.04,87.11,87.03,87.03,7700.0,75.5585,75.6193,75.5499,75.5499,7700.0
2014-08-28 15:40:00,87.03,87.07,86.99,87.03,14300.0,75.5499,75.5846,75.5151,75.5499,14300.0
2014-08-28 15:50:00,87.01,87.12,86.94,87.07,58800.0,75.5325,75.628,75.4717,75.5846,58800.0
2014-08-29 09:30:00,87.04,87.14,86.67,86.75,18300.0,75.5585,75.6454,75.2374,75.3068,18300.0
2014-08-29 09:40:00,86.69,86.95,86.54,86.54,9200.0,75.2547,75.4804,75.1245,75.1245,9200.0
2014-08-29 09:50:00,86.55,86.62,86.39,86.39,20900.0,75.1332,75.1939,74.9943,74.9943,20900.0
2014-08-29 10:00:00,86.39,86.43,86.26,86.26,16600.0,74.9943,75.029,74.8814,74.8814,16600.0
2014-08-29 10:10:00,86.27,86.41,86.16,86.36,12100.0,74.8901,75.0116,74.7946,74.9682,12100.0
2014-08-29 10:20:00,86.3,86.34,86.24,86.26,12400.0,74.9162,74.9509,74.8641,74.8814,12400.0
2014-08-29 10:30:00,86.26,86.37,86.25,86.32,14900.0,74.8814,74.9769,74.8728,74.9335,14900.0
2014-08-29 10:40:00,86.31,86.4,86.28,86.4,9200.0,74.9248,75.003,74.8988,75.003,9200.0
2014-08-29 10:50:00,86.4,86.73,86.38,86.73,28300.0,75.003,75.2894,74.9856,75.2894,28300.0
2014-08-29 11:00:00,86.74,86.74,86.57,86.6,8700.0,75.2981,75.2981,75.1505,75.1766,8700.0
2014-08-29 11:10:00,86.61,86.64,86.54,86.54,7000.0,75.1853,75.2113,75.1245,75.1245,7000.0
2014-08-29 11:20:00,86.53,86.63,86.53,86.6,17400.0,75.1158,75.2026,75.1158,75.1766,17400.0
2014-08-29 11:30:00,86.58,86.62,86.53,86.58,17700.0,75.1592,75.1939,75.1158,75.1592,17700.0
2014-08-29 11:40:00,86.59,86.86,86.59,86.84,17100.0,75.1679,75.4023,75.1679,75.3849,17100.0
2014-08-29 11:50:00,86.83,86.94,86.83,86.93,3900.0,75.3762,75.4717,75.3762,75.4631,3900.0
2014-08-29 12:00:00,86.92,86.92,86.83,86.87,5600.0,75.4544,75.4544,75.3762,75.411,5600.0
2014-08-29 12:10:00,86.87,86.89,86.86,86.88,3400.0,75.411,75.4283,75.4023,75.4196,3400.0
2014-08-29 12:20:00,86.87,86.87,86.8,86.8,5600.0,75.411,75.411,75.3502,75.3502,5600.0
2014-08-29 12:30:00,86.8,86.8,86.77,86.79,2800.0,75.3502,75.3502,75.3242,75.3415,2800.0
2014-08-29 12:40:00,86.77,86.79,86.74,86.75,3300.0,75.3242,75.3415,75.2981,75.3068,3300.0
2014-08-29 12:50:00,86.74,86.81,86.74,86.8,2700.0,75.2981,75.3589,75.2981,75.3502,2700.0
2014-08-29 13:00:00,86.79,86.83,86.79,86.83,3200.0,75.3415,75.3762,75.3415,75.3762,3200.0
2014-08-29 13:10:00,86.83,86.88,86.83,86.88,1800.0,75.3762,75.4196,75.3762,75.4196,1800.0
2014-08-29 13:20:00,86.87,86.87,86.78,86.81,4800.0,75.411,75.411,75.3328,75.3589,4800.0
2014-08-29 13:30:00,86.85,86.86,86.83,86.86,2400.0,75.3936,75.4023,75.3762,75.4023,2400.0
2014-08-29 13:40:00,86.89,86.91,86.85,86.85,3100.0,75.4283,75.4457,75.3936,75.3936,3100.0
2014-08-29 13:50:00,86.85,86.91,86.83,86.88,3100.0,75.3936,75.4457,75.3762,75.4196,3100.0
2014-08-29 14:00:00,86.87,86.95,86.87,86.95,5900.0,75.411,75.4804,75.411,75.4804,5900.0
2014-08-29 14:10:00,86.98,87.0,86.93,86.93,6900.0,75.5065,75.5238,75.4631,75.4631,6900.0
2014-08-29 14:20:00,86.94,86.96,86.93,86.94,4200.0,75.4717,75.4891,75.4631,75.4717,4200.0
2014-08-29 14:30:00,86.94,87.0,86.93,86.96,5500.0,75.4717,75.5238,75.4631,75.4891,5500.0
2014-08-29 14:40:00,86.97,87.0,86.92,86.96,8400.0,75.4978,75.5238,75.4544,75.4891,8400.0
2014-08-29 14:50:00,86.95,86.99,86.94,86.95,5300.0,75.4804,75.5151,75.4717,75.4804,5300.0
2014-08-29 15:00:00,86.95,86.97,86.9,86.9,4900.0,75.4804,75.4978,75.437,75.437,4900.0
2014-08-29 15:10:00,86.9,87.0,86.89,86.98,8000.0,75.437,75.5238,75.4283,75.5065,8000.0
2014-08-29 15:20:00,86.97,86.99,86.93,86.97,10800.0,75.4978,75.5151,75.4631,75.4978,10800.0
2014-08-29 15:30:00,86.96,87.02,86.96,87.0,19900.0,75.4891,75.5412,75.4891,75.5238,19900.0
2014-08-29 15:40:00,87.0,87.11,86.98,87.11,15800.0,75.5238,75.6193,75.5065,75.6193,15800.0
2014-08-29 15:50:00,87.12,87.19,87.07,87.09,36900.0,75.628,75.6888,75.5846,75.6019,36900.0
2014-09-02 09:30:00,87.29,87.46,87.13,87.43,20300.0,75.7756,75.9231,75.6367,75.8971,20300.0
2014-09-02 09:40:00,87.37,87.89,87.35,87.88,22300.0,75.845,76.2964,75.8277,76.2877,22300.0
2014-09-02 09:50:00,87.89,88.22,87.88,88.22,45000.0,76.2964,76.5829,76.2877,76.5829,45000.0
2014-09-02 10:00:00,88.2,88.32,88.07,88.18,29900.0,76.5655,76.6697,76.4527,76.5482,29900.0
2014-09-02 10:10:00,88.17,88.28,88.0,88.01,32000.0,76.5395,76.635,76.3919,76.4006,32000.0
2014-09-02 10:20:00,88.02,88.29,87.98,88.29,23300.0,76.4093,76.6437,76.3745,76.6437,23300.0
2014-09-02 10:30:00,88.29,88.5,88.23,88.44,23800.0,76.6437,76.826,76.5916,76.7739,23800.0
2014-09-02 10:40:00,88.42,88.44,88.18,88.26,15900.0,76.7565,76.7739,76.5482,76.6176,15900.0
2014-09-02 10:50:00,88.27,88.36,88.01,88.18,59000.0,76.6263,76.7044,76.4006,76.5482,59000.0
2014-09-02 11:00:00,88.18,88.33,88.18,88.29,12500.0,76.5482,76.6784,76.5482,76.6437,12500.0
2014-09-02 11:10:00,88.29,88.39,88.2,88.23,16000.0,76.6437,76.7305,76.5655,76.5916,16000.0
2014-09-02 11:20:00,88.23,88.42,88.23,88.34,14000.0,76.5916,76.7565,76.5916,76.6871,14000.0
2014-09-02 11:30:00,88.35,88.37,88.29,88.31,12500.0,76.6957,76.7131,76.6437,76.661,12500.0
2014-09-02 11:40:00,88.29,88.5,88.28,88.38,16800.0,76.6437,76.826,76.635,76.7218,16800.0
2014-09-02 11:50:00,88.38,88.38,88.16,88.19,8500.0,76.7218,76.7218,76.5308,76.5568,8500.0
2014-09-02 12:00:00,88.15,88.24,88.07,88.2,14300.0,76.5221,76.6003,76.4527,76.5655,14300.0
2014-09-02 12:10:00,88.19,88.26,88.14,88.2,7900.0,76.5568,76.6176,76.5134,76.5655,7900.0
2014-09-02 12:20:00,88.2,88.23,88.09,88.09,10100.0,76.5655,76.5916,76.47,76.47,10100.0
2014-09-02 12:30:00,88.02,88.15,87.96,88.08,21800.0,76.4093,76.5221,76.3572,76.4614,21800.0
2014-09-02 12:40:00,88.08,88.16,88.02,88.09,8200.0,76.4614,76.5308,76.4093,76.47,8200.0
2014-09-02 12:50:00,88.11,88.14,88.0,88.12,7800.0,76.4874,76.5134,76.3919,76.4961,7800.0
2014-09-02 13:00:00,88.11,88.19,87.99,88.19,7800.0,76.4874,76.5568,76.3832,76.5568,7800.0
2014-09-02 13:10:00,88.17,88.18,88.05,88.06,6600.0,76.5395,76.5482,76.4353,76.444,6600.0
2014-09-02 13:20:00,88.05,88.05,87.93,87.97,4000.0,76.4353,76.4353,76.3311,76.3659,4000.0
2014-09-02 13:30:00,88.0,88.0,87.92,88.0,5000.0,76.3919,76.3919,76.3225,76.3919,5000.0
2014-09-02 13:40:00,88.0,88.0,87.96,87.99,4300.0,76.3919,76.3919,76.3572,76.3832,4300.0
2014-09-02 13:50:00,87.99,88.09,87.95,88.09,5000.0,76.3832,76.47,76.3485,76.47,5000.0
2014-09-02 14:00:00,88.11,88.32,88.07,88.21,14100.0,76.4874,76.6697,76.4527,76.5742,14100.0
2014-09-02 14:10:00,88.2,88.23,88.19,88.19,13300.0,76.5655,76.5916,76.5568,76.5568,13300.0
2014-09-02 14:20:00,88.18,88.23,88.1,88.1,17500.0,76.5482,76.5916,76.4787,76.4787,17500.0
2014-09-02 14:30:00,88.11,88.11,87.94,87.99,27400.0,76.4874,76.4874,76.3398,76.3832,27400.0
2014-09-02 14:40:00,87.98,88.08,87.97,88.07,10700.0,76.3745,76.4614,76.3659,76.4527,10700.0
2014-09-02 14:50:00,88.06,88.08,87.98,88.0,19400.0,76.444,76.4614,76.3745,76.3919,19400.0
2014-09-02 15:00:00,88.0,88.1,87.97,87.99,16300.0,76.3919,76.4787,76.3659,76.3832,16300.0
2014-09-02 15:10:00,88.0,88.03,87.96,88.0,28200.0,76.3919,76.418,76.3572,76.3919,28200.0
2014-09-02 15:20:00,88.0,88.0,87.89,87.89,26200.0,76.3919,76.3919,76.2964,76.2964,26200.0
2014-09-02 15:30:00,87.89,87.89,87.8,87.83,33000.0,76.2964,76.2964,76.2183,76.2443,33000.0
2014-09-02 15:40:00,87.84,87.94,87.84,87.92,49300.0,76.253,76.3398,76.253,76.3225,49300.0
2014-09-02 15:50:00,87.92,87.93,87.75,87.8,75000.0,76.3225,76.3311,76.1749,76.2183,75000.0
2014-09-03 09:30:00,88.04,88.32,87.63,87.63,30100.0,76.4266,76.6697,76.0707,76.0707,30100.0
2014-09-03 09:40:00,87.6,87.6,87.42,87.43,15900.0,76.0447,76.0447,75.8884,75.8971,15900.0
2014-09-03 09:50:00,87.43,87.49,87.31,87.34,7900.0,75.8971,75.9492,75.7929,75.819,7900.0
2014-09-03 10:00:00,87.32,87.39,87.25,87.37,22600.0,75.8016,75.8624,75.7408,75.845,22600.0
2014-09-03 10:10:00,87.34,87.53,87.33,87.38,8500.0,75.819,75.9839,75.8103,75.8537,8500.0
2014-09-03 10:20:00,87.38,87.54,87.38,87.46,25500.0,75.8537,75.9926,75.8537,75.9231,25500.0
2014-09-03 10:30:00,87.46,87.75,87.36,87.73,16100.0,75.9231,76.1749,75.8363,76.1575,16100.0
2014-09-03 10:40:00,87.73,87.79,87.67,87.7,9800.0,76.1575,76.2096,76.1054,76.1315,9800.0
2014-09-03 10:50:00,87.7,87.75,87.68,87.7,14800.0,76.1315,76.1749,76.1141,76.1315,14800.0
2014-09-03 11:00:00,87.7,87.73,87.69,87.72,9600.0,76.1315,76.1575,76.1228,76.1488,9600.0
2014-09-03 11:10:00,87.71,87.72,87.63,87.65,13000.0,76.1402,76.1488,76.0707,76.0881,13000.0
2014-09-03 11:20:00,87.65,87.66,87.4,87.43,17700.0,76.0881,76.0968,75.8711,75.8971,17700.0
2014-09-03 11:30:00,87.42,87.45,87.36,87.37,9200.0,75.8884,75.9145,75.8363,75.845,9200.0
2014-09-03 11:40:00,87.36,87.36,87.32,87.36,7500.0,75.8363,75.8363,75.8016,75.8363,7500.0
2014-09-03 11:50:00,87.35,87.47,87.33,87.44,12100.0,75.8277,75.9318,75.8103,75.9058,12100.0
2014-09-03 12:00:00,87.44,87.48,87.4,87.48,10100.0,75.9058,75.9405,75.8711,75.9405,10100.0
2014-09-03 12:10:00,87.48,87.63,87.47,87.59,10600.0,75.9405,76.0707,75.9318,76.036,10600.0
2014-09-03 12:20:00,87.59,87.66,87.59,87.59,20900.0,76.036,76.0968,76.036,76.036,20900.0
2014-09-03 12:30:00,87.61,87.61,87.5,87.55,40400.0,76.0534,76.0534,75.9579,76.0013,40400.0
2014-09-03 12:40:00,87.55,87.55,87.47,87.51,15700.0,76.0013,76.0013,75.9318,75.9665,15700.0
2014-09-03 12:50:00,87.5,87.51,87.42,87.44,7600.0,75.9579,75.9665,75.8884,75.9058,7600.0
2014-09-03 13:00:00,87.43,87.45,87.35,87.39,29700.0,75.8971,75.9145,75.8277,75.8624,29700.0
2014-09-03 13:10:00,87.38,87.38,87.32,87.36,13300.0,75.8537,75.8537,75.8016,75.8363,13300.0
2014-09-03 13:20:00,87.36,87.38,87.29,87.31,20000.0,75.8363,75.8537,75.7756,75.7929,20000.0
2014-09-03 13:30:00,87.31,87.41,87.3,87.37,17000.0,75.7929,75.8797,75.7842,75.845,17000.0
2014-09-03 13:40:00,87.35,87.36,87.28,87.28,11800.0,75.8277,75.8363,75.7669,75.7669,11800.0
2014-09-03 13:50:00,87.29,87.32,87.25,87.3,14400.0,75.7756,75.8016,75.7408,75.7842,14400.0
2014-09-03 14:00:00,87.3,87.3,87.18,87.25,23600.0,75.7842,75.7842,75.6801,75.7408,23600.0
2014-09-03 14:10:00,87.25,87.28,87.09,87.1,15700.0,75.7408,75.7669,75.6019,75.6106,15700.0
2014-09-03 14:20:00,87.1,87.16,87.01,87.01,15100.0,75.6106,75.6627,75.5325,75.5325,15100.0
2014-09-03 14:30:00,87.05,87.1,86.98,87.02,21400.0,75.5672,75.6106,75.5065,75.5412,21400.0
2014-09-03 14:40:00,87.04,87.05,86.98,87.0,15000.0,75.5585,75.5672,75.5065,75.5238,15000.0
2014-09-03 14:50:00,86.99,87.02,86.94,86.99,25600.0,75.5151,75.5412,75.4717,75.5151,25600.0
2014-09-03 15:00:00,86.97,87.0,86.9,86.97,21800.0,75.4978,75.5238,75.437,75.4978,21800.0
2014-09-03 15:10:00,86.98,87.0,86.93,86.99,30700.0,75.5065,75.5238,75.4631,75.5151,30700.0
2014-09-03 15:20:00,87.0,87.0,86.89,86.92,33100.0,75.5238,75.5238,75.4283,75.4544,33100.0
2014-09-03 15:30:00,86.93,87.02,86.91,86.98,34700.0,75.4631,75.5412,75.4457,75.5065,34700.0
2014-09-03 15:40:00,86.98,86.98,86.88,86.96,31900.0,75.5065,75.5065,75.4196,75.4891,31900.0
2014-09-03 15:50:00,86.96,86.99,86.84,86.85,99500.0,75.4891,75.5151,75.3849,75.3936,99500.0
2014-09-04 09:30:00,86.73,86.85,86.43,86.76,57000.0,75.2894,75.3936,75.029,75.3155,57000.0
2014-09-04 09:40:00,86.78,87.01,86.59,86.9,15200.0,75.3328,75.5325,75.1679,75.437,15200.0
2014-09-04 09:50:00,86.88,86.88,86.72,86.81,25200.0,75.4196,75.4196,75.2808,75.3589,25200.0
2014-09-04 10:00:00,86.83,86.84,86.71,86.78,18900.0,75.3762,75.3849,75.2721,75.3328,18900.0
2014-09-04 10:10:00,86.75,86.87,86.75,86.86,26000.0,75.3068,75.411,75.3068,75.4023,26000.0
2014-09-04 10:20:00,86.85,86.94,86.8,86.86,16700.0,75.3936,75.4717,75.3502,75.4023,16700.0
2014-09-04 10:30:00,86.89,87.12,86.88,87.11,17200.0,75.4283,75.628,75.4196,75.6193,17200.0
2014-09-04 10:40:00,87.11,87.36,87.08,87.36,21500.0,75.6193,75.8363,75.5933,75.8363,21500.0
2014-09-04 10:50:00,87.38,87.46,87.26,87.26,12600.0,75.8537,75.9231,75.7495,75.7495,12600.0
2014-09-04 11:00:00,87.27,87.27,87.13,87.15,14900.0,75.7582,75.7582,75.6367,75.654,14900.0
2014-09-04 11:10:00,87.16,87.17,87.09,87.09,22200.0,75.6627,75.6714,75.6019,75.6019,22200.0
2014-09-04 11:20:00,87.08,87.18,87.06,87.09,25700.0,75.5933,75.6801,75.5759,75.6019,25700.0
2014-09-04 11:30:00,87.08,87.19,86.99,87.19,21400.0,75.5933,75.6888,75.5151,75.6888,21400.0
2014-09-04 11:40:00,87.18,87.23,87.02,87.05,14500.0,75.6801,75.7235,75.5412,75.5672,14500.0
2014-09-04 11:50:00,87.04,87.09,87.01,87.05,19900.0,75.5585,75.6019,75.5325,75.5672,19900.0
2014-09-04 12:00:00,87.06,87.16,86.99,87.05,31100.0,75.5759,75.6627,75.5151,75.5672,31100.0
2014-09-04 12:10:00,87.06,87.23,87.06,87.22,7900.0,75.5759,75.7235,75.5759,75.7148,7900.0
2014-09-04 12:20:00,87.23,87.25,87.12,87.17,8800.0,75.7235,75.7408,75.628,75.6714,8800.0
2014-09-04 12:30:00,87.16,87.26,87.11,87.26,14700.0,75.6627,75.7495,75.6193,75.7495,14700.0
2014-09-04 12:40:00,87.26,87.3,87.18,87.18,6900.0,75.7495,75.7842,75.6801,75.6801,6900.0
2014-09-04 12:50:00,87.19,87.33,87.16,87.31,26100.0,75.6888,75.8103,75.6627,75.7929,26100.0
2014-09-04 13:00:00,87.3,87.48,87.29,87.35,27400.0,75.7842,75.9405,75.7756,75.8277,27400.0
2014-09-04 13:10:00,87.36,87.4,87.27,87.3,14400.0,75.8363,75.8711,75.7582,75.7842,14400.0
2014-09-04 13:20:00,87.31,87.44,87.26,87.41,21100.0,75.7929,75.9058,75.7495,75.8797,21100.0
2014-09-04 13:30:00,87.43,87.44,87.15,87.2,36500.0,75.8971,75.9058,75.654,75.6974,36500.0
2014-09-04 13:40:00,87.2,87.36,87.19,87.36,7700.0,75.6974,75.8363,75.6888,75.8363,7700.0
2014-09-04 13:50:00,87.37,87.38,87.2,87.3,21800.0,75.845,75.8537,75.6974,75.7842,21800.0
2014-09-04 14:00:00,87.3,87.41,87.23,87.37,13900.0,75.7842,75.8797,75.7235,75.845,13900.0
2014-09-04 14:10:00,87.38,87.44,87.34,87.34,11100.0,75.8537,75.9058,75.819,75.819,11100.0
2014-09-04 14:20:00,87.34,87.38,87.28,87.35,19600.0,75.819,75.8537,75.7669,75.8277,19600.0
2014-09-04 14:30:00,87.38,87.38,87.19,87.26,21200.0,75.8537,75.8537,75.6888,75.7495,21200.0
2014-09-04 14:40:00,87.26,87.27,87.11,87.12,24300.0,75.7495,75.7582,75.6193,75.628,24300.0
2014-09-04 14:50:00,87.11,87.12,86.99,87.01,18100.0,75.6193,75.628,75.5151,75.5325,18100.0
2014-09-04 15:00:00,87.0,87.05,86.91,86.98,18600.0,75.5238,75.5672,75.4457,75.5065,18600.0
2014-09-04 15:10:00,86.98,87.01,86.74,86.78,20200.0,75.5065,75.5325,75.2981,75.3328,20200.0
2014-09-04 15:20:00,86.77,86.98,86.72,86.98,17200.0,75.3242,75.5065,75.2808,75.5065,17200.0
2014-09-04 15:30:00,86.97,87.04,86.96,86.99,32900.0,75.4978,75.5585,75.4891,75.5151,32900.0
2014-09-04 15:40:00,86.98,87.11,86.96,87.11,39800.0,75.5065,75.6193,75.4891,75.6193,39800.0
2014-09-04 15:50:00,87.1,87.12,86.98,87.07,63200.0,75.6106,75.628,75.5065,75.5846,63200.0
2014-09-05 09:30:00,86.58,86.73,86.17,86.55,35500.0,75.1592,75.2894,74.8033,75.1332,35500.0
2014-09-05 09:40:00,86.42,86.66,86.33,86.64,12300.0,75.0203,75.2287,74.9422,75.2113,12300.0
2014-09-05 09:50:00,86.62,86.68,86.56,86.66,3300.0,75.1939,75.246,75.1419,75.2287,3300.0
2014-09-05 10:00:00,86.65,86.74,86.54,86.58,5200.0,75.22,75.2981,75.1245,75.1592,5200.0
2014-09-05 10:10:00,86.62,86.62,86.31,86.31,9000.0,75.1939,75.1939,74.9248,74.9248,9000.0
2014-09-05 10:20:00,86.36,86.65,86.36,86.63,9300.0,74.9682,75.22,74.9682,75.2026,9300.0
2014-09-05 10:30:00,86.58,86.62,86.45,86.45,9200.0,75.1592,75.1939,75.0464,75.0464,9200.0
2014-09-05 10:40:00,86.41,86.42,86.1,86.16,22600.0,75.0116,75.0203,74.7425,74.7946,22600.0
2014-09-05 10:50:00,86.15,86.19,86.1,86.12,11800.0,74.7859,74.8207,74.7425,74.7599,11800.0
2014-09-05 11:00:00,86.12,86.16,86.03,86.15,46500.0,74.7599,74.7946,74.6818,74.7859,46500.0
2014-09-05 11:10:00,86.15,86.2,86.14,86.19,13400.0,74.7859,74.8293,74.7773,74.8207,13400.0
2014-09-05 11:20:00,86.17,86.21,86.12,86.12,38500.0,74.8033,74.838,74.7599,74.7599,38500.0
2014-09-05 11:30:00,86.12,86.18,86.02,86.13,7400.0,74.7599,74.812,74.6731,74.7686,7400.0
2014-09-05 11:40:00,86.17,86.19,86.16,86.18,3300.0,74.8033,74.8207,74.7946,74.812,3300.0
2014-09-05 11:50:00,86.21,86.44,86.19,86.4,4900.0,74.838,75.0377,74.8207,75.003,4900.0
2014-09-05 12:00:00,86.43,86.51,86.43,86.47,3500.0,75.029,75.0985,75.029,75.0637,3500.0
2014-09-05 12:10:00,86.49,86.53,86.39,86.4,19300.0,75.0811,75.1158,74.9943,75.003,19300.0
2014-09-05 12:20:00,86.39,86.39,86.29,86.31,7600.0,74.9943,74.9943,74.9075,74.9248,7600.0
2014-09-05 12:30:00,86.33,86.4,86.33,86.38,38600.0,74.9422,75.003,74.9422,74.9856,38600.0
2014-09-05 12:40:00,86.37,86.53,86.36,86.44,13900.0,74.9769,75.1158,74.9682,75.0377,13900.0
2014-09-05 12:50:00,86.43,86.43,86.28,86.28,10500.0,75.029,75.029,74.8988,74.8988,10500.0
2014-09-05 13:00:00,86.28,86.35,86.22,86.34,12400.0,74.8988,74.9596,74.8467,74.9509,12400.0
2014-09-05 13:10:00,86.34,86.45,86.32,86.43,36600.0,74.9509,75.0464,74.9335,75.029,36600.0
2014-09-05 13:20:00,86.42,86.42,86.25,86.26,10700.0,75.0203,75.0203,74.8728,74.8814,10700.0
2014-09-05 13:30:00,86.26,86.35,86.26,86.31,27700.0,74.8814,74.9596,74.8814,74.9248,27700.0
2014-09-05 13:40:00,86.3,86.3,86.17,86.28,7000.0,74.9162,74.9162,74.8033,74.8988,7000.0
2014-09-05 13:50:00,86.28,86.38,86.25,86.38,5500.0,74.8988,74.9856,74.8728,74.9856,5500.0
2014-09-05 14:00:00,86.37,86.53,86.36,86.5,8200.0,74.9769,75.1158,74.9682,75.0898,8200.0
2014-09-05 14:10:00,86.53,86.62,86.53,86.61,5500.0,75.1158,75.1939,75.1158,75.1853,5500.0
2014-09-05 14:20:00,86.62,86.62,86.45,86.49,17900.0,75.1939,75.1939,75.0464,75.0811,17900.0
2014-09-05 14:30:00,86.49,86.65,86.46,86.65,12800.0,75.0811,75.22,75.0551,75.22,12800.0
2014-09-05 14:40:00,86.65,86.67,86.49,86.5,22700.0,75.22,75.2374,75.0811,75.0898,22700.0
2014-09-05 14:50:00,86.51,86.52,86.42,86.49,22400.0,75.0985,75.1071,75.0203,75.0811,22400.0
2014-09-05 15:00:00,86.51,86.72,86.51,86.7,7600.0,75.0985,75.2808,75.0985,75.2634,7600.0
2014-09-05 15:10:00,86.72,86.78,86.71,86.77,9200.0,75.2808,75.3328,75.2721,75.3242,9200.0
2014-09-05 15:20:00,86.76,86.76,86.61,86.62,12500.0,75.3155,75.3155,75.1853,75.1939,12500.0
2014-09-05 15:30:00,86.61,86.65,86.57,86.65,33400.0,75.1853,75.22,75.1505,75.22,33400.0
2014-09-05 15:40:00,86.64,86.76,86.63,86.74,41200.0,75.2113,75.3155,75.2026,75.2981,41200.0
2014-09-05 15:50:00,86.74,86.9,86.73,86.86,64800.0,75.2981,75.437,75.2894,75.4023,64800.0
2014-09-08 09:30:00,86.47,86.84,86.47,86.82,9800.0,75.0637,75.3849,75.0637,75.3676,9800.0
2014-09-08 09:40:00,86.86,86.86,86.55,86.61,39100.0,75.4023,75.4023,75.1332,75.1853,39100.0
2014-09-08 09:50:00,86.55,86.67,86.29,86.29,50900.0,75.1332,75.2374,74.9075,74.9075,50900.0
2014-09-08 10:00:00,86.3,86.5,86.3,86.49,5700.0,74.9162,75.0898,74.9162,75.0811,5700.0
2014-09-08 10:10:00,86.48,86.59,86.32,86.37,11100.0,75.0724,75.1679,74.9335,74.9769,11100.0
2014-09-08 10:20:00,86.33,86.42,86.31,86.33,14500.0,74.9422,75.0203,74.9248,74.9422,14500.0
2014-09-08 10:30:00,86.29,86.33,86.19,86.28,23300.0,74.9075,74.9422,74.8207,74.8988,23300.0
2014-09-08 10:40:00,86.29,86.43,86.24,86.41,19000.0,74.9075,75.029,74.8641,75.0116,19000.0
2014-09-08 10:50:00,86.39,86.42,86.29,86.41,5400.0,74.9943,75.0203,74.9075,75.0116,5400.0
2014-09-08 11:00:00,86.4,86.57,86.29,86.55,23500.0,75.003,75.1505,74.9075,75.1332,23500.0
2014-09-08 11:10:00,86.62,86.62,86.39,86.43,4600.0,75.1939,75.1939,74.9943,75.029,4600.0
2014-09-08 11:20:00,86.45,86.56,86.45,86.52,4700.0,75.0464,75.1419,75.0464,75.1071,4700.0
2014-09-08 11:30:00,86.47,86.53,86.45,86.46,3400.0,75.0637,75.1158,75.0464,75.0551,3400.0
2014-09-08 11:40:00,86.46,86.49,86.41,86.41,3500.0,75.0551,75.0811,75.0116,75.0116,3500.0
2014-09-08 11:50:00,86.41,86.41,86.27,86.27,4100.0,75.0116,75.0116,74.8901,74.8901,4100.0
2014-09-08 12:00:00,86.27,86.34,86.27,86.33,3300.0,74.8901,74.9509,74.8901,74.9422,3300.0
2014-09-08 12:10:00,86.35,86.35,86.21,86.21,3300.0,74.9596,74.9596,74.838,74.838,3300.0
2014-09-08 12:20:00,86.22,86.24,86.2,86.2,1100.0,74.8467,74.8641,74.8293,74.8293,1100.0
2014-09-08 12:30:00,86.19,86.22,86.18,86.18,3100.0,74.8207,74.8467,74.812,74.812,3100.0
2014-09-08 12:40:00,86.18,86.2,86.15,86.15,5000.0,74.812,74.8293,74.7859,74.7859,5000.0
2014-09-08 12:50:00,86.18,86.37,86.18,86.3,6200.0,74.812,74.9769,74.812,74.9162,6200.0
2014-09-08 13:00:00,86.28,86.3,86.17,86.17,3700.0,74.8988,74.9162,74.8033,74.8033,3700.0
2014-09-08 13:10:00,86.15,86.23,86.05,86.05,9700.0,74.7859,74.8554,74.6991,74.6991,9700.0
2014-09-08 13:20:00,86.04,86.08,86.0,86.01,8700.0,74.6905,74.7252,74.6557,74.6644,8700.0
2014-09-08 13:30:00,86.01,86.07,85.99,86.01,22600.0,74.6644,74.7165,74.647,74.6644,22600.0
2014-09-08 13:40:00,86.0,86.19,85.92,86.16,53200.0,74.6557,74.8207,74.5863,74.7946,53200.0
2014-09-08 13:50:00,86.14,86.16,85.82,86.02,41900.0,74.7773,74.7946,74.4995,74.6731,41900.0
2014-09-08 14:00:00,86.02,86.19,85.9,86.08,30200.0,74.6731,74.8207,74.5689,74.7252,30200.0
2014-09-08 14:10:00,86.05,86.26,85.81,86.23,54700.0,74.6991,74.8814,74.4908,74.8554,54700.0
2014-09-08 14:20:00,86.16,86.4,86.16,86.31,63800.0,74.7946,75.003,74.7946,74.9248,63800.0
2014-09-08 14:30:00,86.31,86.39,86.0,86.0,20100.0,74.9248,74.9943,74.6557,74.6557,20100.0
2014-09-08 14:40:00,86.0,86.04,85.87,85.9,21900.0,74.6557,74.6905,74.5429,74.5689,21900.0
2014-09-08 14:50:00,85.91,86.1,85.91,85.92,16400.0,74.5776,74.7425,74.5776,74.5863,16400.0
2014-09-08 15:00:00,85.97,86.3,85.97,86.3,10200.0,74.6297,74.9162,74.6297,74.9162,10200.0
2014-09-08 15:10:00,86.31,86.32,86.27,86.31,8000.0,74.9248,74.9335,74.8901,74.9248,8000.0
2014-09-08 15:20:00,86.3,86.3,86.2,86.28,10400.0,74.9162,74.9162,74.8293,74.8988,10400.0
2014-09-08 15:30:00,86.28,86.44,86.28,86.44,13800.0,74.8988,75.0377,74.8988,75.0377,13800.0
2014-09-08 15:40:00,86.42,86.46,86.36,86.45,49800.0,75.0203,75.0551,74.9682,75.0464,49800.0
2014-09-08 15:50:00,86.45,86.59,86.4,86.4,64300.0,75.0464,75.1679,75.003,75.003,64300.0
2014-09-09 09:30:00,86.27,86.41,85.75,85.8,17400.0,74.8901,75.0116,74.4387,74.4821,17400.0
2014-09-09 09:40:00,85.67,85.92,85.58,85.84,11200.0,74.3693,74.5863,74.2911,74.5168,11200.0
2014-09-09 09:50:00,85.83,85.86,85.74,85.74,17100.0,74.5082,74.5342,74.43,74.43,17100.0
2014-09-09 10:00:00,85.72,85.98,85.67,85.98,10400.0,74.4127,74.6384,74.3693,74.6384,10400.0
2014-09-09 10:10:00,85.95,86.0,85.84,85.84,9400.0,74.6123,74.6557,74.5168,74.5168,9400.0
2014-09-09 10:20:00,85.84,86.11,85.68,86.1,28800.0,74.5168,74.7512,74.3779,74.7425,28800.0
2014-09-09 10:30:00,86.11,86.18,85.78,85.79,50200.0,74.7512,74.812,74.4648,74.4734,50200.0
2014-09-09 10:40:00,85.78,85.81,85.59,85.61,39400.0,74.4648,74.4908,74.2998,74.3172,39400.0
2014-09-09 10:50:00,85.57,85.64,85.46,85.46,21600.0,74.2825,74.3432,74.187,74.187,21600.0
2014-09-09 11:00:00,85.46,85.5,85.43,85.44,9600.0,74.187,74.2217,74.1609,74.1696,9600.0
2014-09-09 11:10:00,85.42,85.56,85.37,85.54,12300.0,74.1522,74.2738,74.1088,74.2564,12300.0
2014-09-09 11:20:00,85.56,85.56,85.38,85.46,8200.0,74.2738,74.2738,74.1175,74.187,8200.0
2014-09-09 11:30:00,85.47,85.51,85.32,85.32,15400.0,74.1956,74.2304,74.0654,74.0654,15400.0
2014-09-09 11:40:00,85.32,85.34,85.29,85.33,13200.0,74.0654,74.0828,74.0394,74.0741,13200.0
2014-09-09 11:50:00,85.32,85.32,85.18,85.23,18000.0,74.0654,74.0654,73.9439,73.9873,18000.0
2014-09-09 12:00:00,85.22,85.34,85.16,85.28,11600.0,73.9786,74.0828,73.9265,74.0307,11600.0
2014-09-09 12:10:00,85.31,85.31,85.25,85.27,6300.0,74.0567,74.0567,74.0047,74.022,6300.0
2014-09-09 12:20:00,85.27,85.27,85.21,85.22,4800.0,74.022,74.022,73.9699,73.9786,4800.0
2014-09-09 12:30:00,85.23,85.28,85.2,85.2,9200.0,73.9873,74.0307,73.9613,73.9613,9200.0
2014-09-09 12:40:00,85.22,85.22,85.14,85.15,6000.0,73.9786,73.9786,73.9092,73.9179,6000.0
2014-09-09 12:50:00,85.15,85.17,85.03,85.05,16500.0,73.9179,73.9352,73.8137,73.831,16500.0
2014-09-09 13:00:00,85.04,85.12,85.01,85.01,9300.0,73.8224,73.8918,73.7963,73.7963,9300.0
2014-09-09 13:10:00,85.02,85.09,85.02,85.05,8400.0,73.805,73.8658,73.805,73.831,8400.0
2014-09-09 13:20:00,85.06,85.07,85.01,85.04,9300.0,73.8397,73.8484,73.7963,73.8224,9300.0
2014-09-09 13:30:00,85.05,85.11,85.02,85.02,12300.0,73.831,73.8831,73.805,73.805,12300.0
2014-09-09 13:40:00,85.05,85.17,84.99,85.15,15800.0,73.831,73.9352,73.779,73.9179,15800.0
2014-09-09 13:50:00,85.17,85.18,85.11,85.17,13600.0,73.9352,73.9439,73.8831,73.9352,13600.0
2014-09-09 14:00:00,85.17,85.21,85.1,85.14,11600.0,73.9352,73.9699,73.8744,73.9092,11600.0
2014-09-09 14:10:00,85.14,85.17,84.95,84.96,88400.0,73.9092,73.9352,73.7442,73.7529,88400.0
2014-09-09 14:20:00,84.96,85.06,84.96,85.0,11000.0,73.7529,73.8397,73.7529,73.7876,11000.0
2014-09-09 14:30:00,84.99,85.07,84.99,85.07,17700.0,73.779,73.8484,73.779,73.8484,17700.0
2014-09-09 14:40:00,85.07,85.1,84.96,85.0,33500.0,73.8484,73.8744,73.7529,73.7876,33500.0
2014-09-09 14:50:00,85.0,85.09,84.96,85.08,58800.0,73.7876,73.8658,73.7529,73.8571,58800.0
2014-09-09 15:00:00,85.08,85.29,85.04,85.05,19800.0,73.8571,74.0394,73.8224,73.831,19800.0
2014-09-09 15:10:00,85.08,85.17,85.04,85.07,31000.0,73.8571,73.9352,73.8224,73.8484,31000.0
2014-09-09 15:20:00,85.04,85.15,85.03,85.15,41500.0,73.8224,73.9179,73.8137,73.9179,41500.0
2014-09-09 15:30:00,85.16,85.23,85.06,85.08,28600.0,73.9265,73.9873,73.8397,73.8571,28600.0
2014-09-09 15:40:00,85.08,85.19,85.07,85.08,98200.0,73.8571,73.9526,73.8484,73.8571,98200.0
2014-09-09 15:50:00,85.07,85.22,85.05,85.17,93100.0,73.8484,73.9786,73.831,73.9352,93100.0
2014-09-10 09:30:00,85.26,85.26,84.87,84.87,25100.0,74.0133,74.0133,73.6748,73.6748,25100.0
2014-09-10 09:40:00,84.86,85.31,84.8,85.28,6100.0,73.6661,74.0567,73.614,74.0307,6100.0
2014-09-10 09:50:00,85.27,85.27,85.06,85.17,6200.0,74.022,74.022,73.8397,73.9352,6200.0
2014-09-10 10:00:00,85.12,85.38,85.1,85.38,13800.0,73.8918,74.1175,73.8744,74.1175,13800.0
2014-09-10 10:10:00,85.4,85.49,85.31,85.31,22600.0,74.1349,74.213,74.0567,74.0567,22600.0
2014-09-10 10:20:00,85.32,85.66,85.29,85.54,11400.0,74.0654,74.3606,74.0394,74.2564,11400.0
2014-09-10 10:30:00,85.54,85.66,85.38,85.4,13400.0,74.2564,74.3606,74.1175,74.1349,13400.0
2014-09-10 10:40:00,85.34,85.62,85.32,85.57,8100.0,74.0828,74.3259,74.0654,74.2825,8100.0
2014-09-10 10:50:00,85.52,85.62,85.33,85.5,30000.0,74.239,74.3259,74.0741,74.2217,30000.0
2014-09-10 11:00:00,85.48,85.48,85.34,85.46,10600.0,74.2043,74.2043,74.0828,74.187,10600.0
2014-09-10 11:10:00,85.48,85.75,85.48,85.72,14300.0,74.2043,74.4387,74.2043,74.4127,14300.0
2014-09-10 11:20:00,85.73,85.82,85.7,85.82,4900.0,74.4213,74.4995,74.3953,74.4995,4900.0
2014-09-10 11:30:00,85.83,85.93,85.83,85.92,6700.0,74.5082,74.595,74.5082,74.5863,6700.0
2014-09-10 11:40:00,85.9,85.93,85.83,85.92,2500.0,74.5689,74.595,74.5082,74.5863,2500.0
2014-09-10 11:50:00,85.91,85.97,85.87,85.87,8000.0,74.5776,74.6297,74.5429,74.5429,8000.0
2014-09-10 12:00:00,85.87,85.88,85.73,85.74,11900.0,74.5429,74.5516,74.4213,74.43,11900.0
2014-09-10 12:10:00,85.74,85.91,85.7,85.88,7200.0,74.43,74.5776,74.3953,74.5516,7200.0
2014-09-10 12:20:00,85.87,86.0,85.87,85.95,3300.0,74.5429,74.6557,74.5429,74.6123,3300.0
2014-09-10 12:30:00,85.94,85.98,85.94,85.97,2800.0,74.6036,74.6384,74.6036,74.6297,2800.0
2014-09-10 12:40:00,85.98,86.03,85.92,85.97,6100.0,74.6384,74.6818,74.5863,74.6297,6100.0
2014-09-10 12:50:00,85.98,86.09,85.98,86.08,8400.0,74.6384,74.7339,74.6384,74.7252,8400.0
2014-09-10 13:00:00,86.09,86.27,86.09,86.22,8000.0,74.7339,74.8901,74.7339,74.8467,8000.0
2014-09-10 13:10:00,86.24,86.3,86.16,86.16,7300.0,74.8641,74.9162,74.7946,74.7946,7300.0
2014-09-10 13:20:00,86.2,86.2,86.06,86.06,5900.0,74.8293,74.8293,74.7078,74.7078,5900.0
2014-09-10 13:30:00,86.07,86.13,85.98,85.98,4400.0,74.7165,74.7686,74.6384,74.6384,4400.0
2014-09-10 13:40:00,85.98,86.0,85.88,86.0,6200.0,74.6384,74.6557,74.5516,74.6557,6200.0
2014-09-10 13:50:00,85.96,86.01,85.92,85.98,6500.0,74.621,74.6644,74.5863,74.6384,6500.0
2014-09-10 14:00:00,85.98,86.12,85.96,85.98,9400.0,74.6384,74.7599,74.621,74.6384,9400.0
2014-09-10 14:10:00,85.94,86.09,85.94,86.06,7800.0,74.6036,74.7339,74.6036,74.7078,7800.0
2014-09-10 14:20:00,86.07,86.1,86.03,86.08,7800.0,74.7165,74.7425,74.6818,74.7252,7800.0
2014-09-10 14:30:00,86.05,86.05,85.88,85.88,10700.0,74.6991,74.6991,74.5516,74.5516,10700.0
2014-09-10 14:40:00,85.9,85.92,85.85,85.87,12300.0,74.5689,74.5863,74.5255,74.5429,12300.0
2014-09-10 14:50:00,85.86,85.9,85.78,85.83,12000.0,74.5342,74.5689,74.4648,74.5082,12000.0
2014-09-10 15:00:00,85.83,86.17,85.83,86.15,9300.0,74.5082,74.8033,74.5082,74.7859,9300.0
2014-09-10 15:10:00,86.15,86.2,86.1,86.13,10200.0,74.7859,74.8293,74.7425,74.7686,10200.0
2014-09-10 15:20:00,86.14,86.2,86.13,86.16,14100.0,74.7773,74.8293,74.7686,74.7946,14100.0
2014-09-10 15:30:00,86.13,86.24,86.13,86.17,16300.0,74.7686,74.8641,74.7686,74.8033,16300.0
2014-09-10 15:40:00,86.18,86.24,86.16,86.23,26600.0,74.812,74.8641,74.7946,74.8554,26600.0
2014-09-10 15:50:00,86.23,86.26,86.16,86.18,41800.0,74.8554,74.8814,74.7946,74.812,41800.0
2014-09-11 09:30:00,86.04,86.22,85.9,85.99,24800.0,74.6905,74.8467,74.5689,74.647,24800.0
2014-09-11 09:40:00,86.05,86.17,85.91,86.1,21400.0,74.6991,74.8033,74.5776,74.7425,21400.0
2014-09-11 09:50:00,86.1,86.2,85.93,86.07,24000.0,74.7425,74.8293,74.595,74.7165,24000.0
2014-09-11 10:00:00,86.07,86.15,85.9,85.94,9300.0,74.7165,74.7859,74.5689,74.6036,9300.0
2014-09-11 10:10:00,85.9,85.99,85.83,85.95,4500.0,74.5689,74.647,74.5082,74.6123,4500.0
2014-09-11 10:20:00,85.93,85.94,85.81,85.83,1800.0,74.595,74.6036,74.4908,74.5082,1800.0
2014-09-11 10:30:00,85.78,85.88,85.58,85.63,7200.0,74.4648,74.5516,74.2911,74.3345,7200.0
2014-09-11 10:40:00,85.61,85.63,85.5,85.54,8100.0,74.3172,74.3345,74.2217,74.2564,8100.0
2014-09-11 10:50:00,85.54,85.73,85.53,85.69,9200.0,74.2564,74.4213,74.2477,74.3866,9200.0
2014-09-11 11:00:00,85.71,85.83,85.68,85.83,11600.0,74.404,74.5082,74.3779,74.5082,11600.0
2014-09-11 11:10:00,85.79,85.83,85.7,85.77,8500.0,74.4734,74.5082,74.3953,74.4561,8500.0
2014-09-11 11:20:00,85.78,85.91,85.78,85.84,3900.0,74.4648,74.5776,74.4648,74.5168,3900.0
2014-09-11 11:30:00,85.81,85.93,85.81,85.85,8600.0,74.4908,74.595,74.4908,74.5255,8600.0
2014-09-11 11:40:00,85.86,85.91,85.82,85.85,5700.0,74.5342,74.5776,74.4995,74.5255,5700.0
2014-09-11 11:50:00,85.86,85.91,85.74,85.83,10400.0,74.5342,74.5776,74.43,74.5082,10400.0
2014-09-11 12:00:00,85.84,85.94,85.83,85.84,9900.0,74.5168,74.6036,74.5082,74.5168,9900.0
2014-09-11 12:10:00,85.77,85.84,85.77,85.83,11400.0,74.4561,74.5168,74.4561,74.5082,11400.0
2014-09-11 12:20:00,85.83,86.12,85.83,86.04,12500.0,74.5082,74.7599,74.5082,74.6905,12500.0
2014-09-11 12:30:00,86.01,86.14,85.98,86.01,64000.0,74.6644,74.7773,74.6384,74.6644,64000.0
2014-09-11 12:40:00,85.99,86.11,85.97,86.09,6000.0,74.647,74.7512,74.6297,74.7339,6000.0
2014-09-11 12:50:00,86.1,86.17,86.02,86.13,8000.0,74.7425,74.8033,74.6731,74.7686,8000.0
2014-09-11 13:00:00,86.13,86.24,86.11,86.22,4700.0,74.7686,74.8641,74.7512,74.8467,4700.0
2014-09-11 13:10:00,86.22,86.29,86.15,86.22,26100.0,74.8467,74.9075,74.7859,74.8467,26100.0
2014-09-11 13:20:00,86.22,86.42,86.16,86.34,97200.0,74.8467,75.0203,74.7946,74.9509,97200.0
2014-09-11 13:30:00,86.28,86.45,86.27,86.32,17100.0,74.8988,75.0464,74.8901,74.9335,17100.0
2014-09-11 13:40:00,86.34,86.42,86.32,86.4,5300.0,74.9509,75.0203,74.9335,75.003,5300.0
2014-09-11 13:50:00,86.39,86.47,86.36,86.42,6800.0,74.9943,75.0637,74.9682,75.0203,6800.0
2014-09-11 14:00:00,86.42,86.48,86.36,86.44,28300.0,75.0203,75.0724,74.9682,75.0377,28300.0
2014-09-11 14:10:00,86.44,86.47,86.37,86.38,8300.0,75.0377,75.0637,74.9769,74.9856,8300.0
2014-09-11 14:20:00,86.39,86.45,86.39,86.41,10400.0,74.9943,75.0464,74.9943,75.0116,10400.0
2014-09-11 14:30:00,86.42,86.46,86.33,86.34,8300.0,75.0203,75.0551,74.9422,74.9509,8300.0
2014-09-11 14:40:00,86.34,86.44,86.33,86.34,15200.0,74.9509,75.0377,74.9422,74.9509,15200.0
2014-09-11 14:50:00,86.35,86.35,86.19,86.22,13400.0,74.9596,74.9596,74.8207,74.8467,13400.0
2014-09-11 15:00:00,86.22,86.28,86.22,86.25,10400.0,74.8467,74.8988,74.8467,74.8728,10400.0
2014-09-11 15:10:00,86.27,86.3,86.27,86.29,8100.0,74.8901,74.9162,74.8901,74.9075,8100.0
2014-09-11 15:20:00,86.29,86.33,86.23,86.23,12300.0,74.9075,74.9422,74.8554,74.8554,12300.0
2014-09-11 15:30:00,86.22,86.31,86.18,86.22,10700.0,74.8467,74.9248,74.812,74.8467,10700.0
2014-09-11 15:40:00,86.22,86.42,86.2,86.35,28700.0,74.8467,75.0203,74.8293,74.9596,28700.0
2014-09-11 15:50:00,86.35,86.46,86.29,86.39,30400.0,74.9596,75.0551,74.9075,74.9943,30400.0
2014-09-12 09:30:00,86.33,86.65,86.28,86.29,38100.0,74.9422,75.22,74.8988,74.9075,38100.0
2014-09-12 09:40:00,86.28,86.3,86.01,86.19,16400.0,74.8988,74.9162,74.6644,74.8207,16400.0
2014-09-12 09:50:00,86.2,86.2,86.0,86.08,4100.0,74.8293,74.8293,74.6557,74.7252,4100.0
2014-09-12 10:00:00,86.08,86.25,85.94,86.2,8900.0,74.7252,74.8728,74.6036,74.8293,8900.0
2014-09-12 10:10:00,86.2,86.38,86.19,86.26,6600.0,74.8293,74.9856,74.8207,74.8814,6600.0
2014-09-12 10:20:00,86.25,86.3,86.19,86.25,2200.0,74.8728,74.9162,74.8207,74.8728,2200.0
2014-09-12 10:30:00,86.23,86.5,86.23,86.37,7300.0,74.8554,75.0898,74.8554,74.9769,7300.0
2014-09-12 10:40:00,86.36,86.49,86.3,86.48,10400.0,74.9682,75.0811,74.9162,75.0724,10400.0
2014-09-12 10:50:00,86.48,86.54,86.37,86.54,5300.0,75.0724,75.1245,74.9769,75.1245,5300.0
2014-09-12 11:00:00,86.52,86.55,86.44,86.46,11100.0,75.1071,75.1332,75.0377,75.0551,11100.0
2014-09-12 11:10:00,86.46,86.49,86.24,86.41,6400.0,75.0551,75.0811,74.8641,75.0116,6400.0
2014-09-12 11:20:00,86.35,86.39,86.19,86.25,10200.0,74.9596,74.9943,74.8207,74.8728,10200.0
2014-09-12 11:30:00,86.2,86.23,86.14,86.14,1800.0,74.8293,74.8554,74.7773,74.7773,1800.0
2014-09-12 11:40:00,86.13,86.17,86.0,86.01,5300.0,74.7686,74.8033,74.6557,74.6644,5300.0
2014-09-12 11:50:00,86.01,86.01,85.88,85.89,16800.0,74.6644,74.6644,74.5516,74.5602,16800.0
2014-09-12 12:00:00,85.87,85.88,85.77,85.87,6300.0,74.5429,74.5516,74.4561,74.5429,6300.0
2014-09-12 12:10:00,85.88,86.03,85.84,86.0,7600.0,74.5516,74.6818,74.5168,74.6557,7600.0
2014-09-12 12:20:00,85.97,85.99,85.9,85.99,2900.0,74.6297,74.647,74.5689,74.647,2900.0
2014-09-12 12:30:00,85.99,86.0,85.88,85.97,6400.0,74.647,74.6557,74.5516,74.6297,6400.0
2014-09-12 12:40:00,85.98,86.06,85.97,86.0,2600.0,74.6384,74.7078,74.6297,74.6557,2600.0
2014-09-12 12:50:00,86.0,86.0,85.93,85.98,3800.0,74.6557,74.6557,74.595,74.6384,3800.0
2014-09-12 13:00:00,85.94,86.0,85.91,85.97,3500.0,74.6036,74.6557,74.5776,74.6297,3500.0
2014-09-12 13:10:00,85.98,85.98,85.83,85.88,4800.0,74.6384,74.6384,74.5082,74.5516,4800.0
2014-09-12 13:20:00,85.84,85.9,85.8,85.89,9400.0,74.5168,74.5689,74.4821,74.5602,9400.0
2014-09-12 13:30:00,85.89,85.89,85.78,85.84,7700.0,74.5602,74.5602,74.4648,74.5168,7700.0
2014-09-12 13:40:00,85.82,85.98,85.79,85.93,9300.0,74.4995,74.6384,74.4734,74.595,9300.0
2014-09-12 13:50:00,85.9,85.95,85.87,85.95,3200.0,74.5689,74.6123,74.5429,74.6123,3200.0
2014-09-12 14:00:00,85.95,85.95,85.86,85.94,13700.0,74.6123,74.6123,74.5342,74.6036,13700.0
2014-09-12 14:10:00,85.94,85.96,85.87,85.91,1800.0,74.6036,74.621,74.5429,74.5776,1800.0
2014-09-12 14:20:00,85.89,85.89,85.81,85.83,4300.0,74.5602,74.5602,74.4908,74.5082,4300.0
2014-09-12 14:30:00,85.8,85.9,85.79,85.81,8400.0,74.4821,74.5689,74.4734,74.4908,8400.0
2014-09-12 14:40:00,85.8,85.88,85.76,85.86,11000.0,74.4821,74.5516,74.4474,74.5342,11000.0
2014-09-12 14:50:00,85.82,85.82,85.77,85.81,4200.0,74.4995,74.4995,74.4561,74.4908,4200.0
2014-09-12 15:00:00,85.79,85.89,85.76,85.87,8300.0,74.4734,74.5602,74.4474,74.5429,8300.0
2014-09-12 15:10:00,85.88,86.0,85.82,85.96,10000.0,74.5516,74.6557,74.4995,74.621,10000.0
2014-09-12 15:20:00,85.95,85.95,85.83,85.9,10000.0,74.6123,74.6123,74.5082,74.5689,10000.0
2014-09-12 15:30:00,85.89,85.94,85.86,85.94,5200.0,74.5602,74.6036,74.5342,74.6036,5200.0
2014-09-12 15:40:00,85.92,85.95,85.82,85.94,19300.0,74.5863,74.6123,74.4995,74.6036,19300.0
2014-09-12 15:50:00,85.91,85.94,85.86,85.9,21600.0,74.5776,74.6036,74.5342,74.5689,21600.0
2014-09-15 09:30:00,86.36,86.38,86.0,86.23,30800.0,74.9682,74.9856,74.6557,74.8554,30800.0
2014-09-15 09:40:00,86.23,86.56,86.23,86.45,20100.0,74.8554,75.1419,74.8554,75.0464,20100.0
2014-09-15 09:50:00,86.51,86.55,86.29,86.53,8100.0,75.0985,75.1332,74.9075,75.1158,8100.0
2014-09-15 10:00:00,86.53,86.74,86.4,86.74,15200.0,75.1158,75.2981,75.003,75.2981,15200.0
2014-09-15 10:10:00,86.74,86.75,86.33,86.5,41600.0,75.2981,75.3068,74.9422,75.0898,41600.0
2014-09-15 10:20:00,86.5,86.78,86.49,86.71,10800.0,75.0898,75.3328,75.0811,75.2721,10800.0
2014-09-15 10:30:00,86.69,87.0,86.69,86.8,28100.0,75.2547,75.5238,75.2547,75.3502,28100.0
2014-09-15 10:40:00,86.87,86.92,86.71,86.74,7800.0,75.411,75.4544,75.2721,75.2981,7800.0
2014-09-15 10:50:00,86.72,86.93,86.72,86.93,8600.0,75.2808,75.4631,75.2808,75.4631,8600.0
2014-09-15 11:00:00,86.94,86.94,86.71,86.82,16800.0,75.4717,75.4717,75.2721,75.3676,16800.0
2014-09-15 11:10:00,86.85,87.04,86.84,87.04,34300.0,75.3936,75.5585,75.3849,75.5585,34300.0
2014-09-15 11:20:00,87.0,87.01,86.92,86.95,10400.0,75.5238,75.5325,75.4544,75.4804,10400.0
2014-09-15 11:30:00,86.92,86.95,86.73,86.73,35400.0,75.4544,75.4804,75.2894,75.2894,35400.0
2014-09-15 11:40:00,86.73,86.73,86.54,86.61,17400.0,75.2894,75.2894,75.1245,75.1853,17400.0
2014-09-15 11:50:00,86.62,86.63,86.46,86.46,16600.0,75.1939,75.2026,75.0551,75.0551,16600.0
2014-09-15 12:00:00,86.42,86.7,86.42,86.65,30000.0,75.0203,75.2634,75.0203,75.22,30000.0
2014-09-15 12:10:00,86.69,86.76,86.63,86.66,17900.0,75.2547,75.3155,75.2026,75.2287,17900.0
2014-09-15 12:20:00,86.66,86.75,86.63,86.75,11000.0,75.2287,75.3068,75.2026,75.3068,11000.0
2014-09-15 12:30:00,86.72,86.84,86.7,86.84,75400.0,75.2808,75.3849,75.2634,75.3849,75400.0
2014-09-15 12:40:00,86.85,87.08,86.79,87.05,11200.0,75.3936,75.5933,75.3415,75.5672,11200.0
2014-09-15 12:50:00,87.05,87.13,87.02,87.06,10900.0,75.5672,75.6367,75.5412,75.5759,10900.0
2014-09-15 13:00:00,87.01,87.15,87.0,87.11,9800.0,75.5325,75.654,75.5238,75.6193,9800.0
2014-09-15 13:10:00,87.13,87.14,86.92,87.12,108500.0,75.6367,75.6454,75.4544,75.628,108500.0
2014-09-15 13:20:00,87.06,87.12,87.0,87.0,15400.0,75.5759,75.628,75.5238,75.5238,15400.0
2014-09-15 13:30:00,86.98,86.99,86.85,86.85,11800.0,75.5065,75.5151,75.3936,75.3936,11800.0
2014-09-15 13:40:00,86.83,86.85,86.73,86.73,13600.0,75.3762,75.3936,75.2894,75.2894,13600.0
2014-09-15 13:50:00,86.75,86.75,86.59,86.62,11000.0,75.3068,75.3068,75.1679,75.1939,11000.0
2014-09-15 14:00:00,86.59,86.71,86.55,86.6,14300.0,75.1679,75.2721,75.1332,75.1766,14300.0
2014-09-15 14:10:00,86.6,86.6,86.41,86.43,4300.0,75.1766,75.1766,75.0116,75.029,4300.0
2014-09-15 14:20:00,86.46,86.73,86.43,86.73,9600.0,75.0551,75.2894,75.029,75.2894,9600.0
2014-09-15 14:30:00,86.69,86.75,86.62,86.71,12500.0,75.2547,75.3068,75.1939,75.2721,12500.0
2014-09-15 14:40:00,86.75,86.77,86.64,86.76,6500.0,75.3068,75.3242,75.2113,75.3155,6500.0
2014-09-15 14:50:00,86.74,86.76,86.6,86.61,9700.0,75.2981,75.3155,75.1766,75.1853,9700.0
2014-09-15 15:00:00,86.61,86.73,86.61,86.73,18500.0,75.1853,75.2894,75.1853,75.2894,18500.0
2014-09-15 15:10:00,86.72,86.82,86.69,86.8,10600.0,75.2808,75.3676,75.2547,75.3502,10600.0
2014-09-15 15:20:00,86.83,86.86,86.75,86.81,11900.0,75.3762,75.4023,75.3068,75.3589,11900.0
2014-09-15 15:30:00,86.82,86.89,86.76,86.79,14500.0,75.3676,75.4283,75.3155,75.3415,14500.0
2014-09-15 15:40:00,86.77,86.92,86.77,86.89,131100.0,75.3242,75.4544,75.3242,75.4283,131100.0
2014-09-15 15:50:00,86.89,86.96,86.86,86.94,71000.0,75.4283,75.4891,75.4023,75.4717,71000.0
2014-09-16 09:30:00,86.69,86.78,86.28,86.69,28600.0,75.2547,75.3328,74.8988,75.2547,28600.0
2014-09-16 09:40:00,86.65,86.97,86.58,86.91,22900.0,75.22,75.4978,75.1592,75.4457,22900.0
2014-09-16 09:50:00,86.9,87.06,86.88,87.0,26200.0,75.437,75.5759,75.4196,75.5238,26200.0
2014-09-16 10:00:00,87.0,87.0,86.83,86.97,14000.0,75.5238,75.5238,75.3762,75.4978,14000.0
2014-09-16 10:10:00,86.99,87.13,86.91,86.92,28400.0,75.5151,75.6367,75.4457,75.4544,28400.0
2014-09-16 10:20:00,86.91,86.96,86.88,86.88,8900.0,75.4457,75.4891,75.4196,75.4196,8900.0
2014-09-16 10:30:00,86.89,86.94,86.76,86.91,17700.0,75.4283,75.4717,75.3155,75.4457,17700.0
2014-09-16 10:40:00,86.89,86.98,86.71,86.98,13600.0,75.4283,75.5065,75.2721,75.5065,13600.0
2014-09-16 10:50:00,86.95,86.96,86.86,86.91,11600.0,75.4804,75.4891,75.4023,75.4457,11600.0
2014-09-16 11:00:00,86.93,86.99,86.9,86.97,12100.0,75.4631,75.5151,75.437,75.4978,12100.0
2014-09-16 11:10:00,86.95,86.98,86.86,86.89,6500.0,75.4804,75.5065,75.4023,75.4283,6500.0
2014-09-16 11:20:00,86.9,87.04,86.9,87.0,13700.0,75.437,75.5585,75.437,75.5238,13700.0
2014-09-16 11:30:00,87.01,87.05,86.92,86.92,25900.0,75.5325,75.5672,75.4544,75.4544,25900.0
2014-09-16 11:40:00,86.95,87.11,86.92,87.09,65200.0,75.4804,75.6193,75.4544,75.6019,65200.0
2014-09-16 11:50:00,87.08,87.23,87.03,87.1,39100.0,75.5933,75.7235,75.5499,75.6106,39100.0
2014-09-16 12:00:00,87.1,87.1,87.0,87.02,7700.0,75.6106,75.6106,75.5238,75.5412,7700.0
2014-09-16 12:10:00,87.02,87.14,87.02,87.09,11600.0,75.5412,75.6454,75.5412,75.6019,11600.0
2014-09-16 12:20:00,87.1,87.17,87.1,87.14,21500.0,75.6106,75.6714,75.6106,75.6454,21500.0
2014-09-16 12:30:00,87.16,87.19,87.09,87.16,19500.0,75.6627,75.6888,75.6019,75.6627,19500.0
2014-09-16 12:40:00,87.17,87.21,87.1,87.16,17500.0,75.6714,75.7061,75.6106,75.6627,17500.0
2014-09-16 12:50:00,87.15,87.18,87.1,87.15,11200.0,75.654,75.6801,75.6106,75.654,11200.0
2014-09-16 13:00:00,87.16,87.18,87.06,87.1,21800.0,75.6627,75.6801,75.5759,75.6106,21800.0
2014-09-16 13:10:00,87.09,87.12,87.04,87.12,14800.0,75.6019,75.628,75.5585,75.628,14800.0
2014-09-16 13:20:00,87.12,87.18,87.08,87.11,17200.0,75.628,75.6801,75.5933,75.6193,17200.0
2014-09-16 13:30:00,87.1,87.24,87.08,87.24,130300.0,75.6106,75.7322,75.5933,75.7322,130300.0
2014-09-16 13:40:00,87.2,87.29,87.18,87.29,25500.0,75.6974,75.7756,75.6801,75.7756,25500.0
2014-09-16 13:50:00,87.3,87.35,87.26,87.29,17300.0,75.7842,75.8277,75.7495,75.7756,17300.0
2014-09-16 14:00:00,87.29,87.31,87.17,87.19,19900.0,75.7756,75.7929,75.6714,75.6888,19900.0
2014-09-16 14:10:00,87.19,87.27,87.19,87.2,16400.0,75.6888,75.7582,75.6888,75.6974,16400.0
2014-09-16 14:20:00,87.2,87.44,87.19,87.41,29400.0,75.6974,75.9058,75.6888,75.8797,29400.0
2014-09-16 14:30:00,87.42,87.42,87.24,87.27,34000.0,75.8884,75.8884,75.7322,75.7582,34000.0
2014-09-16 14:40:00,87.27,87.43,87.26,87.42,13400.0,75.7582,75.8971,75.7495,75.8884,13400.0
2014-09-16 14:50:00,87.43,87.48,87.38,87.42,41400.0,75.8971,75.9405,75.8537,75.8884,41400.0
2014-09-16 15:00:00,87.41,87.48,87.38,87.4,15100.0,75.8797,75.9405,75.8537,75.8711,15100.0
2014-09-16 15:10:00,87.39,87.41,87.36,87.38,18600.0,75.8624,75.8797,75.8363,75.8537,18600.0
2014-09-16 15:20:00,87.4,87.42,87.3,87.3,13200.0,75.8711,75.8884,75.7842,75.7842,13200.0
2014-09-16 15:30:00,87.3,87.38,87.2,87.21,39600.0,75.7842,75.8537,75.6974,75.7061,39600.0
2014-09-16 15:40:00,87.2,87.21,87.13,87.15,76000.0,75.6974,75.7061,75.6367,75.654,76000.0
2014-09-16 15:50:00,87.15,87.16,87.11,87.14,142400.0,75.654,75.6627,75.6193,75.6454,142400.0
2014-09-17 09:30:00,86.89,87.29,86.86,87.25,17000.0,75.4283,75.7756,75.4023,75.7408,17000.0
2014-09-17 09:40:00,87.22,87.34,87.06,87.2,14500.0,75.7148,75.819,75.5759,75.6974,14500.0
2014-09-17 09:50:00,87.15,87.3,87.1,87.3,11500.0,75.654,75.7842,75.6106,75.7842,11500.0
2014-09-17 10:00:00,87.3,87.44,87.2,87.24,18900.0,75.7842,75.9058,75.6974,75.7322,18900.0
2014-09-17 10:10:00,87.22,87.24,87.14,87.16,6100.0,75.7148,75.7322,75.6454,75.6627,6100.0
2014-09-17 10:20:00,87.16,87.23,87.09,87.16,12700.0,75.6627,75.7235,75.6019,75.6627,12700.0
2014-09-17 10:30:00,87.18,87.23,87.03,87.04,6700.0,75.6801,75.7235,75.5499,75.5585,6700.0
2014-09-17 10:40:00,87.05,87.16,87.01,87.03,10600.0,75.5672,75.6627,75.5325,75.5499,10600.0
2014-09-17 10:50:00,87.0,87.01,86.85,86.88,8300.0,75.5238,75.5325,75.3936,75.4196,8300.0
2014-09-17 11:00:00,86.86,86.96,86.81,86.81,12200.0,75.4023,75.4891,75.3589,75.3589,12200.0
2014-09-17 11:10:00,86.8,86.85,86.75,86.84,8700.0,75.3502,75.3936,75.3068,75.3849,8700.0
2014-09-17 11:20:00,86.84,86.96,86.81,86.96,5700.0,75.3849,75.4891,75.3589,75.4891,5700.0
2014-09-17 11:30:00,86.97,86.97,86.83,86.88,11900.0,75.4978,75.4978,75.3762,75.4196,11900.0
2014-09-17 11:40:00,86.87,86.96,86.77,86.82,16000.0,75.411,75.4891,75.3242,75.3676,16000.0
2014-09-17 11:50:00,86.79,86.93,86.74,86.79,7100.0,75.3415,75.4631,75.2981,75.3415,7100.0
2014-09-17 12:00:00,86.78,86.86,86.74,86.81,4600.0,75.3328,75.4023,75.2981,75.3589,4600.0
2014-09-17 12:10:00,86.8,86.81,86.76,86.78,3500.0,75.3502,75.3589,75.3155,75.3328,3500.0
2014-09-17 12:20:00,86.78,86.8,86.75,86.78,6000.0,75.3328,75.3502,75.3068,75.3328,6000.0
2014-09-17 12:30:00,86.79,86.98,86.77,86.98,5800.0,75.3415,75.5065,75.3242,75.5065,5800.0
2014-09-17 12:40:00,86.99,87.02,86.95,86.95,5300.0,75.5151,75.5412,75.4804,75.4804,5300.0
2014-09-17 12:50:00,86.98,86.98,86.87,86.87,5800.0,75.5065,75.5065,75.411,75.411,5800.0
2014-09-17 13:00:00,86.89,86.92,86.84,86.89,7700.0,75.4283,75.4544,75.3849,75.4283,7700.0
2014-09-17 13:10:00,86.9,86.99,86.9,86.99,14700.0,75.437,75.5151,75.437,75.5151,14700.0
2014-09-17 13:20:00,86.99,87.07,86.94,87.01,11100.0,75.5151,75.5846,75.4717,75.5325,11100.0
2014-09-17 13:30:00,87.01,87.1,87.01,87.1,6400.0,75.5325,75.6106,75.5325,75.6106,6400.0
2014-09-17 13:40:00,87.11,87.2,87.09,87.19,11600.0,75.6193,75.6974,75.6019,75.6888,11600.0
2014-09-17 13:50:00,87.14,87.44,87.13,87.38,28300.0,75.6454,75.9058,75.6367,75.8537,28300.0
2014-09-17 14:00:00,87.41,87.63,86.89,87.37,33700.0,75.8797,76.0707,75.4283,75.845,33700.0
2014-09-17 14:10:00,87.37,87.57,87.35,87.41,8600.0,75.845,76.0186,75.8277,75.8797,8600.0
2014-09-17 14:20:00,87.43,87.53,87.36,87.52,12000.0,75.8971,75.9839,75.8363,75.9752,12000.0
2014-09-17 14:30:00,87.51,87.52,87.26,87.26,11400.0,75.9665,75.9752,75.7495,75.7495,11400.0
2014-09-17 14:40:00,87.26,87.37,87.11,87.15,23300.0,75.7495,75.845,75.6193,75.654,23300.0
2014-09-17 14:50:00,87.18,87.32,87.13,87.29,20100.0,75.6801,75.8016,75.6367,75.7756,20100.0
2014-09-17 15:00:00,87.31,87.6,87.31,87.52,19400.0,75.7929,76.0447,75.7929,75.9752,19400.0
2014-09-17 15:10:00,87.53,87.59,87.52,87.54,34500.0,75.9839,76.036,75.9752,75.9926,34500.0
2014-09-17 15:20:00,87.53,87.53,87.26,87.42,24900.0,75.9839,75.9839,75.7495,75.8884,24900.0
2014-09-17 15:30:00,87.45,87.46,87.19,87.21,19700.0,75.9145,75.9231,75.6888,75.7061,19700.0
2014-09-17 15:40:00,87.21,87.27,87.08,87.17,24200.0,75.7061,75.7582,75.5933,75.6714,24200.0
2014-09-17 15:50:00,87.15,87.24,87.12,87.17,44100.0,75.654,75.7322,75.628,75.6714,44100.0
2014-09-18 09:30:00,87.55,87.72,87.41,87.48,25100.0,76.0013,76.1488,75.8797,75.9405,25100.0
2014-09-18 09:40:00,87.47,87.49,87.22,87.49,9600.0,75.9318,75.9492,75.7148,75.9492,9600.0
2014-09-18 09:50:00,87.54,87.54,87.37,87.54,3800.0,75.9926,75.9926,75.845,75.9926,3800.0
2014-09-18 10:00:00,87.54,87.66,87.54,87.58,9800.0,75.9926,76.0968,75.9926,76.0273,9800.0
2014-09-18 10:10:00,87.56,87.63,87.38,87.54,8600.0,76.01,76.0707,75.8537,75.9926,8600.0
2014-09-18 10:20:00,87.52,87.54,87.31,87.31,3900.0,75.9752,75.9926,75.7929,75.7929,3900.0
2014-09-18 10:30:00,87.3,87.41,87.3,87.35,9500.0,75.7842,75.8797,75.7842,75.8277,9500.0
2014-09-18 10:40:00,87.35,87.41,87.29,87.38,8900.0,75.8277,75.8797,75.7756,75.8537,8900.0
2014-09-18 10:50:00,87.37,87.37,87.19,87.19,3000.0,75.845,75.845,75.6888,75.6888,3000.0
2014-09-18 11:00:00,87.19,87.27,87.15,87.25,10800.0,75.6888,75.7582,75.654,75.7408,10800.0
2014-09-18 11:10:00,87.26,87.29,87.19,87.26,4100.0,75.7495,75.7756,75.6888,75.7495,4100.0
2014-09-18 11:20:00,87.25,87.4,87.21,87.4,9100.0,75.7408,75.8711,75.7061,75.8711,9100.0
2014-09-18 11:30:00,87.3,87.51,87.3,87.47,4400.0,75.7842,75.9665,75.7842,75.9318,4400.0
2014-09-18 11:40:00,87.48,87.55,87.45,87.45,1700.0,75.9405,76.0013,75.9145,75.9145,1700.0
2014-09-18 11:50:00,87.47,87.52,87.39,87.46,4600.0,75.9318,75.9752,75.8624,75.9231,4600.0
2014-09-18 12:00:00,87.45,87.55,87.45,87.51,3300.0,75.9145,76.0013,75.9145,75.9665,3300.0
2014-09-18 12:10:00,87.51,87.55,87.49,87.53,15100.0,75.9665,76.0013,75.9492,75.9839,15100.0
2014-09-18 12:20:00,87.55,87.55,87.45,87.5,4400.0,76.0013,76.0013,75.9145,75.9579,4400.0
2014-09-18 12:30:00,87.49,87.51,87.44,87.49,2500.0,75.9492,75.9665,75.9058,75.9492,2500.0
2014-09-18 12:40:00,87.5,87.53,87.47,87.5,4900.0,75.9579,75.9839,75.9318,75.9579,4900.0
2014-09-18 12:50:00,87.5,87.51,87.46,87.48,9900.0,75.9579,75.9665,75.9231,75.9405,9900.0
2014-09-18 13:00:00,87.46,87.46,87.36,87.39,3000.0,75.9231,75.9231,75.8363,75.8624,3000.0
2014-09-18 13:10:00,87.41,87.49,87.41,87.44,4100.0,75.8797,75.9492,75.8797,75.9058,4100.0
2014-09-18 13:20:00,87.43,87.44,87.36,87.42,4500.0,75.8971,75.9058,75.8363,75.8884,4500.0
2014-09-18 13:30:00,87.44,87.5,87.42,87.48,4400.0,75.9058,75.9579,75.8884,75.9405,4400.0
2014-09-18 13:40:00,87.48,87.48,87.4,87.44,4100.0,75.9405,75.9405,75.8711,75.9058,4100.0
2014-09-18 13:50:00,87.46,87.46,87.35,87.41,3700.0,75.9231,75.9231,75.8277,75.8797,3700.0
2014-09-18 14:00:00,87.43,87.52,87.43,87.52,6800.0,75.8971,75.9752,75.8971,75.9752,6800.0
2014-09-18 14:10:00,87.51,87.67,87.51,87.61,5000.0,75.9665,76.1054,75.9665,76.0534,5000.0
2014-09-18 14:20:00,87.57,87.71,87.56,87.7,5000.0,76.0186,76.1402,76.01,76.1315,5000.0
2014-09-18 14:30:00,87.7,87.71,87.65,87.7,6100.0,76.1315,76.1402,76.0881,76.1315,6100.0
2014-09-18 14:40:00,87.72,87.75,87.67,87.69,7000.0,76.1488,76.1749,76.1054,76.1228,7000.0
2014-09-18 14:50:00,87.66,87.69,87.58,87.63,5800.0,76.0968,76.1228,76.0273,76.0707,5800.0
2014-09-18 15:00:00,87.63,87.73,87.63,87.72,4500.0,76.0707,76.1575,76.0707,76.1488,4500.0
2014-09-18 15:10:00,87.72,87.75,87.68,87.73,8500.0,76.1488,76.1749,76.1141,76.1575,8500.0
2014-09-18 15:20:00,87.71,87.75,87.69,87.69,8700.0,76.1402,76.1749,76.1228,76.1228,8700.0
2014-09-18 15:30:00,87.7,87.82,87.7,87.82,19500.0,76.1315,76.2357,76.1315,76.2357,19500.0
2014-09-18 15:40:00,87.82,87.88,87.77,87.85,39800.0,76.2357,76.2877,76.1922,76.2617,39800.0
2014-09-18 15:50:00,87.85,87.86,87.75,87.77,38400.0,76.2617,76.2704,76.1749,76.1922,38400.0
2014-09-19 09:30:00,88.11,88.31,87.63,87.63,154800.0,76.4874,76.661,76.0707,76.0707,154800.0
2014-09-19 09:40:00,87.66,87.77,87.5,87.56,12200.0,76.0968,76.1922,75.9579,76.01,12200.0
2014-09-19 09:50:00,87.57,87.67,87.53,87.62,24000.0,76.0186,76.1054,75.9839,76.062,24000.0
2014-09-19 10:00:00,87.62,87.63,87.51,87.58,10900.0,76.062,76.0707,75.9665,76.0273,10900.0
2014-09-19 10:10:00,87.56,87.6,87.47,87.51,7400.0,76.01,76.0447,75.9318,75.9665,7400.0
2014-09-19 10:20:00,87.48,87.51,87.45,87.49,26300.0,75.9405,75.9665,75.9145,75.9492,26300.0
2014-09-19 10:30:00,87.47,87.58,87.44,87.53,16800.0,75.9318,76.0273,75.9058,75.9839,16800.0
2014-09-19 10:40:00,87.53,87.54,87.43,87.43,4800.0,75.9839,75.9926,75.8971,75.8971,4800.0
2014-09-19 10:50:00,87.45,87.51,87.44,87.47,8000.0,75.9145,75.9665,75.9058,75.9318,8000.0
2014-09-19 11:00:00,87.49,87.59,87.49,87.57,8900.0,75.9492,76.036,75.9492,76.0186,8900.0
2014-09-19 11:10:00,87.56,87.57,87.5,87.56,5100.0,76.01,76.0186,75.9579,76.01,5100.0
2014-09-19 11:20:00,87.55,87.67,87.55,87.67,35400.0,76.0013,76.1054,76.0013,76.1054,35400.0
2014-09-19 11:30:00,87.66,87.66,87.5,87.55,16200.0,76.0968,76.0968,75.9579,76.0013,16200.0
2014-09-19 11:40:00,87.55,87.61,87.51,87.6,5400.0,76.0013,76.0534,75.9665,76.0447,5400.0
2014-09-19 11:50:00,87.59,87.63,87.57,87.6,6400.0,76.036,76.0707,76.0186,76.0447,6400.0
2014-09-19 12:00:00,87.59,87.62,87.46,87.48,5200.0,76.036,76.062,75.9231,75.9405,5200.0
2014-09-19 12:10:00,87.51,87.59,87.5,87.55,6800.0,75.9665,76.036,75.9579,76.0013,6800.0
2014-09-19 12:20:00,87.55,87.6,87.55,87.56,40400.0,76.0013,76.0447,76.0013,76.01,40400.0
2014-09-19 12:30:00,87.55,87.63,87.54,87.59,5600.0,76.0013,76.0707,75.9926,76.036,5600.0
2014-09-19 12:40:00,87.6,87.62,87.49,87.51,5600.0,76.0447,76.062,75.9492,75.9665,5600.0
2014-09-19 12:50:00,87.5,87.58,87.46,87.58,4600.0,75.9579,76.0273,75.9231,76.0273,4600.0
2014-09-19 13:00:00,87.59,87.64,87.56,87.57,9200.0,76.036,76.0794,76.01,76.0186,9200.0
2014-09-19 13:10:00,87.59,87.63,87.55,87.59,4600.0,76.036,76.0707,76.0013,76.036,4600.0
2014-09-19 13:20:00,87.62,87.71,87.62,87.69,4400.0,76.062,76.1402,76.062,76.1228,4400.0
2014-09-19 13:30:00,87.68,87.72,87.67,87.67,2600.0,76.1141,76.1488,76.1054,76.1054,2600.0
2014-09-19 13:40:00,87.65,87.68,87.6,87.68,5200.0,76.0881,76.1141,76.0447,76.1141,5200.0
2014-09-19 13:50:00,87.67,87.79,87.65,87.74,4000.0,76.1054,76.2096,76.0881,76.1662,4000.0
2014-09-19 14:00:00,87.74,87.82,87.74,87.8,3400.0,76.1662,76.2357,76.1662,76.2183,3400.0
2014-09-19 14:10:00,87.77,87.81,87.75,87.77,3000.0,76.1922,76.227,76.1749,76.1922,3000.0
2014-09-19 14:20:00,87.78,87.88,87.78,87.86,3300.0,76.2009,76.2877,76.2009,76.2704,3300.0
2014-09-19 14:30:00,87.84,87.85,87.79,87.84,5900.0,76.253,76.2617,76.2096,76.253,5900.0
2014-09-19 14:40:00,87.83,87.91,87.83,87.9,7600.0,76.2443,76.3138,76.2443,76.3051,7600.0
2014-09-19 14:50:00,87.88,87.93,87.88,87.92,4600.0,76.2877,76.3311,76.2877,76.3225,4600.0
2014-09-19 15:00:00,87.92,87.96,87.9,87.9,7500.0,76.3225,76.3572,76.3051,76.3051,7500.0
2014-09-19 15:10:00,87.9,87.95,87.87,87.91,10000.0,76.3051,76.3485,76.2791,76.3138,10000.0
2014-09-19 15:20:00,87.89,87.91,87.82,87.85,11900.0,76.2964,76.3138,76.2357,76.2617,11900.0
2014-09-19 15:30:00,87.86,87.9,87.86,87.88,15200.0,76.2704,76.3051,76.2704,76.2877,15200.0
2014-09-19 15:40:00,87.87,87.98,87.83,87.88,40900.0,76.2791,76.3745,76.2443,76.2877,40900.0
2014-09-19 15:50:00,87.89,88.03,87.88,87.96,119500.0,76.2964,76.418,76.2877,76.3572,119500.0
2014-09-22 09:30:00,87.53,88.43,87.51,88.43,33200.0,75.9839,76.7652,75.9665,76.7652,33200.0
2014-09-22 09:40:00,88.31,88.33,87.77,87.98,34100.0,76.661,76.6784,76.1922,76.3745,34100.0
2014-09-22 09:50:00,87.91,88.18,87.86,88.0,13800.0,76.3138,76.5482,76.2704,76.3919,13800.0
2014-09-22 10:00:00,88.07,88.3,87.87,88.29,16000.0,76.4527,76.6523,76.2791,76.6437,16000.0
2014-09-22 10:10:00,88.32,88.35,88.2,88.31,19800.0,76.6697,76.6957,76.5655,76.661,19800.0
2014-09-22 10:20:00,88.35,88.37,88.23,88.23,8600.0,76.6957,76.7131,76.5916,76.5916,8600.0
2014-09-22 10:30:00,88.23,88.26,88.06,88.14,13300.0,76.5916,76.6176,76.444,76.5134,13300.0
2014-09-22 10:40:00,88.09,88.11,87.92,87.92,17600.0,76.47,76.4874,76.3225,76.3225,17600.0
2014-09-22 10:50:00,87.9,87.9,87.78,87.83,20800.0,76.3051,76.3051,76.2009,76.2443,20800.0
2014-09-22 11:00:00,87.83,87.98,87.8,87.96,22800.0,76.2443,76.3745,76.2183,76.3572,22800.0
2014-09-22 11:10:00,87.96,88.01,87.84,87.95,10900.0,76.3572,76.4006,76.253,76.3485,10900.0
2014-09-22 11:20:00,87.96,88.06,87.94,88.02,6300.0,76.3572,76.444,76.3398,76.4093,6300.0
2014-09-22 11:30:00,88.0,88.02,87.82,87.87,9500.0,76.3919,76.4093,76.2357,76.2791,9500.0
2014-09-22 11:40:00,87.87,87.91,87.74,87.8,11000.0,76.2791,76.3138,76.1662,76.2183,11000.0
2014-09-22 11:50:00,87.8,87.81,87.61,87.65,7300.0,76.2183,76.227,76.0534,76.0881,7300.0
2014-09-22 12:00:00,87.64,87.65,87.51,87.56,11200.0,76.0794,76.0881,75.9665,76.01,11200.0
2014-09-22 12:10:00,87.54,87.55,87.45,87.47,8000.0,75.9926,76.0013,75.9145,75.9318,8000.0
2014-09-22 12:20:00,87.44,87.45,87.35,87.39,11600.0,75.9058,75.9145,75.8277,75.8624,11600.0
2014-09-22 12:30:00,87.4,87.62,87.37,87.62,9600.0,75.8711,76.062,75.845,76.062,9600.0
2014-09-22 12:40:00,87.59,87.65,87.51,87.65,3900.0,76.036,76.0881,75.9665,76.0881,3900.0
2014-09-22 12:50:00,87.62,87.67,87.57,87.64,4200.0,76.062,76.1054,76.0186,76.0794,4200.0
2014-09-22 13:00:00,87.63,87.7,87.58,87.62,7700.0,76.0707,76.1315,76.0273,76.062,7700.0
2014-09-22 13:10:00,87.59,87.65,87.49,87.6,5200.0,76.036,76.0881,75.9492,76.0447,5200.0
2014-09-22 13:20:00,87.62,87.67,87.51,87.65,11800.0,76.062,76.1054,75.9665,76.0881,11800.0
2014-09-22 13:30:00,87.63,87.73,87.62,87.63,10200.0,76.0707,76.1575,76.062,76.0707,10200.0
2014-09-22 13:40:00,87.64,87.68,87.6,87.6,8900.0,76.0794,76.1141,76.0447,76.0447,8900.0
2014-09-22 13:50:00,87.58,87.61,87.45,87.47,6900.0,76.0273,76.0534,75.9145,75.9318,6900.0
2014-09-22 14:00:00,87.48,87.5,87.4,87.45,6600.0,75.9405,75.9579,75.8711,75.9145,6600.0
2014-09-22 14:10:00,87.45,87.45,87.2,87.34,13000.0,75.9145,75.9145,75.6974,75.819,13000.0
2014-09-22 14:20:00,87.35,87.39,87.22,87.27,17200.0,75.8277,75.8624,75.7148,75.7582,17200.0
2014-09-22 14:30:00,87.26,87.37,87.26,87.35,8400.0,75.7495,75.845,75.7495,75.8277,8400.0
2014-09-22 14:40:00,87.36,87.38,87.29,87.38,6000.0,75.8363,75.8537,75.7756,75.8537,6000.0
2014-09-22 14:50:00,87.38,87.39,87.31,87.32,7200.0,75.8537,75.8624,75.7929,75.8016,7200.0
2014-09-22 15:00:00,87.33,87.38,87.19,87.21,21500.0,75.8103,75.8537,75.6888,75.7061,21500.0
2014-09-22 15:10:00,87.22,87.29,87.19,87.22,11900.0,75.7148,75.7756,75.6888,75.7148,11900.0
2014-09-22 15:20:00,87.23,87.29,87.21,87.27,11600.0,75.7235,75.7756,75.7061,75.7582,11600.0
2014-09-22 15:30:00,87.27,87.29,87.23,87.29,10500.0,75.7582,75.7756,75.7235,75.7756,10500.0
2014-09-22 15:40:00,87.29,87.5,87.28,87.42,26400.0,75.7756,75.9579,75.7669,75.8884,26400.0
2014-09-22 15:50:00,87.42,87.45,87.36,87.4,42400.0,75.8884,75.9145,75.8363,75.8711,42400.0
2014-09-23 09:30:00,87.0,87.39,86.82,87.3,29700.0,75.5238,75.8624,75.3676,75.7842,29700.0
2014-09-23 09:40:00,87.23,87.31,87.01,87.13,17100.0,75.7235,75.7929,75.5325,75.6367,17100.0
2014-09-23 09:50:00,87.15,87.24,86.95,86.95,18800.0,75.654,75.7322,75.4804,75.4804,18800.0
2014-09-23 10:00:00,86.98,87.11,86.94,86.94,13600.0,75.5065,75.6193,75.4717,75.4717,13600.0
2014-09-23 10:10:00,86.95,86.97,86.86,86.92,12400.0,75.4804,75.4978,75.4023,75.4544,12400.0
2014-09-23 10:20:00,86.92,87.01,86.85,86.88,9100.0,75.4544,75.5325,75.3936,75.4196,9100.0
2014-09-23 10:30:00,86.85,86.87,86.69,86.69,11400.0,75.3936,75.411,75.2547,75.2547,11400.0
2014-09-23 10:40:00,86.72,86.79,86.67,86.68,11000.0,75.2808,75.3415,75.2374,75.246,11000.0
2014-09-23 10:50:00,86.69,86.81,86.64,86.68,11800.0,75.2547,75.3589,75.2113,75.246,11800.0
2014-09-23 11:00:00,86.66,86.7,86.59,86.66,10800.0,75.2287,75.2634,75.1679,75.2287,10800.0
2014-09-23 11:10:00,86.66,86.66,86.45,86.48,30300.0,75.2287,75.2287,75.0464,75.0724,30300.0
2014-09-23 11:20:00,86.52,86.79,86.52,86.63,13500.0,75.1071,75.3415,75.1071,75.2026,13500.0
2014-09-23 11:30:00,86.63,86.79,86.56,86.77,10500.0,75.2026,75.3415,75.1419,75.3242,10500.0
2014-09-23 11:40:00,86.79,86.79,86.57,86.57,21000.0,75.3415,75.3415,75.1505,75.1505,21000.0
2014-09-23 11:50:00,86.57,86.6,86.41,86.45,9300.0,75.1505,75.1766,75.0116,75.0464,9300.0
2014-09-23 12:00:00,86.44,86.47,86.37,86.37,7100.0,75.0377,75.0637,74.9769,74.9769,7100.0
2014-09-23 12:10:00,86.36,86.39,86.29,86.38,8500.0,74.9682,74.9943,74.9075,74.9856,8500.0
2014-09-23 12:20:00,86.36,86.39,86.28,86.28,6200.0,74.9682,74.9943,74.8988,74.8988,6200.0
2014-09-23 12:30:00,86.28,86.34,86.28,86.3,8600.0,74.8988,74.9509,74.8988,74.9162,8600.0
2014-09-23 12:40:00,86.29,86.39,86.29,86.35,11700.0,74.9075,74.9943,74.9075,74.9596,11700.0
2014-09-23 12:50:00,86.29,86.34,86.24,86.25,5700.0,74.9075,74.9509,74.8641,74.8728,5700.0
2014-09-23 13:00:00,86.25,86.29,86.16,86.18,6000.0,74.8728,74.9075,74.7946,74.812,6000.0
2014-09-23 13:10:00,86.17,86.22,86.11,86.11,3300.0,74.8033,74.8467,74.7512,74.7512,3300.0
2014-09-23 13:20:00,86.13,86.28,86.12,86.24,13700.0,74.7686,74.8988,74.7599,74.8641,13700.0
2014-09-23 13:30:00,86.25,86.45,86.24,86.45,7500.0,74.8728,75.0464,74.8641,75.0464,7500.0
2014-09-23 13:40:00,86.4,86.44,86.31,86.37,6300.0,75.003,75.0377,74.9248,74.9769,6300.0
2014-09-23 13:50:00,86.4,86.45,86.34,86.4,14500.0,75.003,75.0464,74.9509,75.003,14500.0
2014-09-23 14:00:00,86.41,86.53,86.36,86.49,21500.0,75.0116,75.1158,74.9682,75.0811,21500.0
2014-09-23 14:10:00,86.51,86.62,86.49,86.61,19500.0,75.0985,75.1939,75.0811,75.1853,19500.0
2014-09-23 14:20:00,86.6,86.63,86.48,86.56,39300.0,75.1766,75.2026,75.0724,75.1419,39300.0
2014-09-23 14:30:00,86.56,86.61,86.49,86.49,13900.0,75.1419,75.1853,75.0811,75.0811,13900.0
2014-09-23 14:40:00,86.52,86.52,86.43,86.49,22200.0,75.1071,75.1071,75.029,75.0811,22200.0
2014-09-23 14:50:00,86.5,86.53,86.39,86.52,40100.0,75.0898,75.1158,74.9943,75.1071,40100.0
2014-09-23 15:00:00,86.52,86.61,86.47,86.51,13100.0,75.1071,75.1853,75.0637,75.0985,13100.0
2014-09-23 15:10:00,86.51,86.59,86.49,86.5,9900.0,75.0985,75.1679,75.0811,75.0898,9900.0
2014-09-23 15:20:00,86.47,86.59,86.44,86.58,17500.0,75.0637,75.1679,75.0377,75.1592,17500.0
2014-09-23 15:30:00,86.57,86.7,86.57,86.65,15200.0,75.1505,75.2634,75.1505,75.22,15200.0
2014-09-23 15:40:00,86.64,86.72,86.58,86.59,28800.0,75.2113,75.2808,75.1592,75.1679,28800.0
2014-09-23 15:50:00,86.58,86.59,86.38,86.41,47200.0,75.1592,75.1679,74.9856,75.0116,47200.0
2014-09-24 09:30:00,86.2,86.56,86.1,86.41,84300.0,74.8293,75.1419,74.7425,75.0116,84300.0
2014-09-24 09:40:00,86.41,86.68,86.38,86.55,9200.0,75.0116,75.246,74.9856,75.1332,9200.0
2014-09-24 09:50:00,86.57,86.81,86.51,86.81,26100.0,75.1505,75.3589,75.0985,75.3589,26100.0
2014-09-24 10:00:00,86.83,86.97,86.77,86.9,31300.0,75.3762,75.4978,75.3242,75.437,31300.0
2014-09-24 10:10:00,86.92,87.17,86.85,86.99,28400.0,75.4544,75.6714,75.3936,75.5151,28400.0
2014-09-24 10:20:00,87.02,87.28,86.95,87.28,24100.0,75.5412,75.7669,75.4804,75.7669,24100.0
2014-09-24 10:30:00,87.28,87.41,87.05,87.29,34800.0,75.7669,75.8797,75.5672,75.7756,34800.0
2014-09-24 10:40:00,87.35,87.4,87.23,87.32,14300.0,75.8277,75.8711,75.7235,75.8016,14300.0
2014-09-24 10:50:00,87.38,87.4,87.13,87.3,38700.0,75.8537,75.8711,75.6367,75.7842,38700.0
2014-09-24 11:00:00,87.31,87.57,87.3,87.55,15200.0,75.7929,76.0186,75.7842,76.0013,15200.0
2014-09-24 11:10:00,87.57,87.64,87.41,87.41,20200.0,76.0186,76.0794,75.8797,75.8797,20200.0
2014-09-24 11:20:00,87.39,87.5,87.35,87.45,26600.0,75.8624,75.9579,75.8277,75.9145,26600.0
2014-09-24 11:30:00,87.45,87.75,87.45,87.53,23400.0,75.9145,76.1749,75.9145,75.9839,23400.0
2014-09-24 11:40:00,87.55,87.66,87.54,87.63,8500.0,76.0013,76.0968,75.9926,76.0707,8500.0
2014-09-24 11:50:00,87.64,87.73,87.57,87.62,70300.0,76.0794,76.1575,76.0186,76.062,70300.0
2014-09-24 12:00:00,87.61,87.72,87.61,87.7,23100.0,76.0534,76.1488,76.0534,76.1315,23100.0
2014-09-24 12:10:00,87.69,87.71,87.66,87.67,10400.0,76.1228,76.1402,76.0968,76.1054,10400.0
2014-09-24 12:20:00,87.68,87.69,87.55,87.6,9900.0,76.1141,76.1228,76.0013,76.0447,9900.0
2014-09-24 12:30:00,87.6,87.62,87.54,87.57,25900.0,76.0447,76.062,75.9926,76.0186,25900.0
2014-09-24 12:40:00,87.56,87.63,87.51,87.55,8900.0,76.01,76.0707,75.9665,76.0013,8900.0
2014-09-24 12:50:00,87.53,87.53,87.45,87.51,1900.0,75.9839,75.9839,75.9145,75.9665,1900.0
2014-09-24 13:00:00,87.51,87.53,87.33,87.38,31800.0,75.9665,75.9839,75.8103,75.8537,31800.0
2014-09-24 13:10:00,87.35,87.42,87.34,87.39,4100.0,75.8277,75.8884,75.819,75.8624,4100.0
2014-09-24 13:20:00,87.39,87.47,87.37,87.47,17300.0,75.8624,75.9318,75.845,75.9318,17300.0
2014-09-24 13:30:00,87.47,87.58,87.45,87.57,6400.0,75.9318,76.0273,75.9145,76.0186,6400.0
2014-09-24 13:40:00,87.59,87.59,87.47,87.47,9300.0,76.036,76.036,75.9318,75.9318,9300.0
2014-09-24 13:50:00,87.5,87.6,87.48,87.55,28100.0,75.9579,76.0447,75.9405,76.0013,28100.0
2014-09-24 14:00:00,87.55,87.59,87.47,87.55,5700.0,76.0013,76.036,75.9318,76.0013,5700.0
2014-09-24 14:10:00,87.54,87.54,87.46,87.49,7400.0,75.9926,75.9926,75.9231,75.9492,7400.0
2014-09-24 14:20:00,87.51,87.58,87.47,87.57,21400.0,75.9665,76.0273,75.9318,76.0186,21400.0
2014-09-24 14:30:00,87.55,87.69,87.54,87.69,32100.0,76.0013,76.1228,75.9926,76.1228,32100.0
2014-09-24 14:40:00,87.68,87.8,87.64,87.8,21100.0,76.1141,76.2183,76.0794,76.2183,21100.0
2014-09-24 14:50:00,87.8,87.94,87.75,87.94,22700.0,76.2183,76.3398,76.1749,76.3398,22700.0
2014-09-24 15:00:00,87.97,88.28,87.93,88.28,31300.0,76.3659,76.635,76.3311,76.635,31300.0
2014-09-24 15:10:00,88.28,88.3,88.09,88.15,20900.0,76.635,76.6523,76.47,76.5221,20900.0
2014-09-24 15:20:00,88.14,88.14,88.07,88.13,23700.0,76.5134,76.5134,76.4527,76.5048,23700.0
2014-09-24 15:30:00,88.11,88.23,88.1,88.23,59900.0,76.4874,76.5916,76.4787,76.5916,59900.0
2014-09-24 15:40:00,88.22,88.22,88.0,88.07,58100.0,76.5829,76.5829,76.3919,76.4527,58100.0
2014-09-24 15:50:00,88.08,88.09,87.9,87.97,139700.0,76.4614,76.47,76.3051,76.3659,139700.0
2014-09-25 09:30:00,87.7,88.08,87.54,88.01,24500.0,76.1315,76.4614,75.9926,76.4006,24500.0
2014-09-25 09:40:00,88.0,88.08,87.6,87.73,16200.0,76.3919,76.4614,76.0447,76.1575,16200.0
2014-09-25 09:50:00,87.78,87.95,87.69,87.92,19700.0,76.2009,76.3485,76.1228,76.3225,19700.0
2014-09-25 10:00:00,87.93,88.04,87.85,88.02,15800.0,76.3311,76.4266,76.2617,76.4093,15800.0
2014-09-25 10:10:00,88.0,88.05,87.77,87.82,22100.0,76.3919,76.4353,76.1922,76.2357,22100.0
2014-09-25 10:20:00,87.8,87.85,87.68,87.77,16300.0,76.2183,76.2617,76.1141,76.1922,16300.0
2014-09-25 10:30:00,87.72,87.73,87.52,87.52,15300.0,76.1488,76.1575,75.9752,75.9752,15300.0
2014-09-25 10:40:00,87.51,87.51,87.05,87.29,43100.0,75.9665,75.9665,75.5672,75.7756,43100.0
2014-09-25 10:50:00,87.29,87.42,86.97,86.97,37800.0,75.7756,75.8884,75.4978,75.4978,37800.0
2014-09-25 11:00:00,87.03,87.06,86.94,87.05,10600.0,75.5499,75.5759,75.4717,75.5672,10600.0
2014-09-25 11:10:00,87.01,87.04,86.89,86.94,16000.0,75.5325,75.5585,75.4283,75.4717,16000.0
2014-09-25 11:20:00,86.94,87.14,86.89,87.13,25400.0,75.4717,75.6454,75.4283,75.6367,25400.0
2014-09-25 11:30:00,87.13,87.13,86.94,87.1,7900.0,75.6367,75.6367,75.4717,75.6106,7900.0
2014-09-25 11:40:00,87.1,87.1,86.93,86.95,7200.0,75.6106,75.6106,75.4631,75.4804,7200.0
2014-09-25 11:50:00,86.95,86.96,86.85,86.9,10200.0,75.4804,75.4891,75.3936,75.437,10200.0
2014-09-25 12:00:00,86.92,87.07,86.92,86.96,10600.0,75.4544,75.5846,75.4544,75.4891,10600.0
2014-09-25 12:10:00,86.95,87.09,86.91,86.92,8100.0,75.4804,75.6019,75.4457,75.4544,8100.0
2014-09-25 12:20:00,86.9,86.96,86.78,86.85,15900.0,75.437,75.4891,75.3328,75.3936,15900.0
2014-09-25 12:30:00,86.82,87.15,86.8,87.15,7600.0,75.3676,75.654,75.3502,75.654,7600.0
2014-09-25 12:40:00,87.14,87.24,87.08,87.23,16500.0,75.6454,75.7322,75.5933,75.7235,16500.0
2014-09-25 12:50:00,87.25,87.28,87.06,87.06,20100.0,75.7408,75.7669,75.5759,75.5759,20100.0
2014-09-25 13:00:00,87.06,87.1,86.88,87.1,17000.0,75.5759,75.6106,75.4196,75.6106,17000.0
2014-09-25 13:10:00,87.1,87.18,87.0,87.17,8100.0,75.6106,75.6801,75.5238,75.6714,8100.0
2014-09-25 13:20:00,87.18,87.18,87.02,87.09,7200.0,75.6801,75.6801,75.5412,75.6019,7200.0
2014-09-25 13:30:00,87.09,87.14,87.02,87.03,7700.0,75.6019,75.6454,75.5412,75.5499,7700.0
2014-09-25 13:40:00,87.06,87.06,86.85,86.87,6600.0,75.5759,75.5759,75.3936,75.411,6600.0
2014-09-25 13:50:00,86.86,86.91,86.78,86.9,10300.0,75.4023,75.4457,75.3328,75.437,10300.0
2014-09-25 14:00:00,86.88,86.98,86.8,86.93,12600.0,75.4196,75.5065,75.3502,75.4631,12600.0
2014-09-25 14:10:00,86.93,86.98,86.89,86.95,7700.0,75.4631,75.5065,75.4283,75.4804,7700.0
2014-09-25 14:20:00,86.93,87.0,86.89,86.92,10000.0,75.4631,75.5238,75.4283,75.4544,10000.0
2014-09-25 14:30:00,86.92,87.11,86.91,87.11,15700.0,75.4544,75.6193,75.4457,75.6193,15700.0
2014-09-25 14:40:00,87.09,87.28,87.09,87.23,52200.0,75.6019,75.7669,75.6019,75.7235,52200.0
2014-09-25 14:50:00,87.2,87.2,87.05,87.06,13700.0,75.6974,75.6974,75.5672,75.5759,13700.0
2014-09-25 15:00:00,87.06,87.08,87.03,87.04,12500.0,75.5759,75.5933,75.5499,75.5585,12500.0
2014-09-25 15:10:00,87.05,87.16,87.03,87.11,10000.0,75.5672,75.6627,75.5499,75.6193,10000.0
2014-09-25 15:20:00,87.09,87.1,86.92,86.96,11700.0,75.6019,75.6106,75.4544,75.4891,11700.0
2014-09-25 15:30:00,86.97,87.06,86.94,87.05,19400.0,75.4978,75.5759,75.4717,75.5672,19400.0
2014-09-25 15:40:00,87.08,87.08,86.9,87.05,30600.0,75.5933,75.5933,75.437,75.5672,30600.0
2014-09-25 15:50:00,87.03,87.03,86.76,86.76,52700.0,75.5499,75.5499,75.3155,75.3155,52700.0
2014-09-26 09:30:00,86.74,86.92,86.38,86.6,22200.0,75.2981,75.4544,74.9856,75.1766,22200.0
2014-09-26 09:40:00,86.56,86.9,86.39,86.8,22600.0,75.1419,75.437,74.9943,75.3502,22600.0
2014-09-26 09:50:00,86.84,86.86,86.54,86.81,8700.0,75.3849,75.4023,75.1245,75.3589,8700.0
2014-09-26 10:00:00,86.76,87.04,86.76,86.87,9200.0,75.3155,75.5585,75.3155,75.411,9200.0
2014-09-26 10:10:00,86.86,86.91,86.75,86.78,42100.0,75.4023,75.4457,75.3068,75.3328,42100.0
2014-09-26 10:20:00,86.78,86.83,86.67,86.67,35900.0,75.3328,75.3762,75.2374,75.2374,35900.0
2014-09-26 10:30:00,86.65,86.72,86.43,86.43,16300.0,75.22,75.2808,75.029,75.029,16300.0
2014-09-26 10:40:00,86.38,86.59,86.23,86.26,8800.0,74.9856,75.1679,74.8554,74.8814,8800.0
2014-09-26 10:50:00,86.24,86.43,86.16,86.43,12900.0,74.8641,75.029,74.7946,75.029,12900.0
2014-09-26 11:00:00,86.49,86.59,86.47,86.53,11300.0,75.0811,75.1679,75.0637,75.1158,11300.0
2014-09-26 11:10:00,86.49,86.55,86.37,86.39,35000.0,75.0811,75.1332,74.9769,74.9943,35000.0
2014-09-26 11:20:00,86.41,86.41,86.27,86.28,9000.0,75.0116,75.0116,74.8901,74.8988,9000.0
2014-09-26 11:30:00,86.26,86.36,86.13,86.15,7600.0,74.8814,74.9682,74.7686,74.7859,7600.0
2014-09-26 11:40:00,86.15,86.15,86.07,86.08,12800.0,74.7859,74.7859,74.7165,74.7252,12800.0
2014-09-26 11:50:00,86.11,86.15,85.94,86.03,21600.0,74.7512,74.7859,74.6036,74.6818,21600.0
2014-09-26 12:00:00,86.02,86.19,85.91,86.11,31800.0,74.6731,74.8207,74.5776,74.7512,31800.0
2014-09-26 12:10:00,86.12,86.23,86.0,86.07,58700.0,74.7599,74.8554,74.6557,74.7165,58700.0
2014-09-26 12:20:00,86.07,86.12,85.99,86.04,68700.0,74.7165,74.7599,74.647,74.6905,68700.0
2014-09-26 12:30:00,86.02,86.05,85.96,85.99,25100.0,74.6731,74.6991,74.621,74.647,25100.0
2014-09-26 12:40:00,86.01,86.03,85.95,86.03,14600.0,74.6644,74.6818,74.6123,74.6818,14600.0
2014-09-26 12:50:00,86.02,86.02,85.93,85.95,10500.0,74.6731,74.6731,74.595,74.6123,10500.0
2014-09-26 13:00:00,85.94,86.31,85.94,86.26,17100.0,74.6036,74.9248,74.6036,74.8814,17100.0
2014-09-26 13:10:00,86.27,86.29,86.21,86.22,12300.0,74.8901,74.9075,74.838,74.8467,12300.0
2014-09-26 13:20:00,86.22,86.3,86.1,86.29,33800.0,74.8467,74.9162,74.7425,74.9075,33800.0
2014-09-26 13:30:00,86.29,86.34,86.23,86.3,19800.0,74.9075,74.9509,74.8554,74.9162,19800.0
2014-09-26 13:40:00,86.33,86.33,86.29,86.33,16100.0,74.9422,74.9422,74.9075,74.9422,16100.0
2014-09-26 13:50:00,86.32,86.48,86.29,86.36,34400.0,74.9335,75.0724,74.9075,74.9682,34400.0
2014-09-26 14:00:00,86.36,86.52,86.29,86.52,73200.0,74.9682,75.1071,74.9075,75.1071,73200.0
2014-09-26 14:10:00,86.5,86.83,86.5,86.83,12800.0,75.0898,75.3762,75.0898,75.3762,12800.0
2014-09-26 14:20:00,86.83,86.9,86.82,86.89,16500.0,75.3762,75.437,75.3676,75.4283,16500.0
2014-09-26 14:30:00,86.88,86.9,86.81,86.88,34800.0,75.4196,75.437,75.3589,75.4196,34800.0
2014-09-26 14:40:00,86.88,86.9,86.8,86.82,33500.0,75.4196,75.437,75.3502,75.3676,33500.0
2014-09-26 14:50:00,86.81,86.82,86.53,86.53,37600.0,75.3589,75.3676,75.1158,75.1158,37600.0
2014-09-26 15:00:00,86.57,86.59,86.29,86.44,104900.0,75.1505,75.1679,74.9075,75.0377,104900.0
2014-09-26 15:10:00,86.42,86.7,86.41,86.51,31800.0,75.0203,75.2634,75.0116,75.0985,31800.0
2014-09-26 15:20:00,86.51,86.61,86.47,86.57,25500.0,75.0985,75.1853,75.0637,75.1505,25500.0
2014-09-26 15:30:00,86.59,86.59,86.42,86.47,27600.0,75.1679,75.1679,75.0203,75.0637,27600.0
2014-09-26 15:40:00,86.48,86.55,86.42,86.5,45600.0,75.0724,75.1332,75.0203,75.0898,45600.0
2014-09-26 15:50:00,86.5,86.57,86.43,86.5,95600.0,75.0898,75.1505,75.029,75.0898,95600.0
2014-09-29 09:30:00,85.81,85.91,85.55,85.62,42400.0,74.4908,74.5776,74.2651,74.3259,42400.0
2014-09-29 09:40:00,85.65,85.93,85.5,85.9,38600.0,74.3519,74.595,74.2217,74.5689,38600.0
2014-09-29 09:50:00,85.91,86.04,85.78,85.92,16100.0,74.5776,74.6905,74.4648,74.5863,16100.0
2014-09-29 10:00:00,85.91,85.91,85.75,85.78,46400.0,74.5776,74.5776,74.4387,74.4648,46400.0
2014-09-29 10:10:00,85.78,85.96,85.73,85.92,19100.0,74.4648,74.621,74.4213,74.5863,19100.0
2014-09-29 10:20:00,85.96,86.15,85.95,86.15,18700.0,74.621,74.7859,74.6123,74.7859,18700.0
2014-09-29 10:30:00,86.12,86.3,86.07,86.28,30800.0,74.7599,74.9162,74.7165,74.8988,30800.0
2014-09-29 10:40:00,86.29,86.38,86.25,86.3,12600.0,74.9075,74.9856,74.8728,74.9162,12600.0
2014-09-29 10:50:00,86.3,86.39,86.18,86.2,52700.0,74.9162,74.9943,74.812,74.8293,52700.0
2014-09-29 11:00:00,86.19,86.2,85.91,85.98,31600.0,74.8207,74.8293,74.5776,74.6384,31600.0
2014-09-29 11:10:00,85.99,86.06,85.99,86.02,47300.0,74.647,74.7078,74.647,74.6731,47300.0
2014-09-29 11:20:00,86.04,86.04,85.97,85.99,27800.0,74.6905,74.6905,74.6297,74.647,27800.0
2014-09-29 11:30:00,85.99,86.01,85.96,85.99,17800.0,74.647,74.6644,74.621,74.647,17800.0
2014-09-29 11:40:00,86.0,86.0,85.97,85.99,9200.0,74.6557,74.6557,74.6297,74.647,9200.0
2014-09-29 11:50:00,85.99,86.26,85.99,86.26,8100.0,74.647,74.8814,74.647,74.8814,8100.0
2014-09-29 12:00:00,86.26,86.3,86.12,86.12,13400.0,74.8814,74.9162,74.7599,74.7599,13400.0
2014-09-29 12:10:00,86.12,86.19,86.03,86.16,13900.0,74.7599,74.8207,74.6818,74.7946,13900.0
2014-09-29 12:20:00,86.16,86.16,86.07,86.13,11900.0,74.7946,74.7946,74.7165,74.7686,11900.0
2014-09-29 12:30:00,86.09,86.09,85.96,86.02,10500.0,74.7339,74.7339,74.621,74.6731,10500.0
2014-09-29 12:40:00,86.03,86.07,85.97,85.97,9100.0,74.6818,74.7165,74.6297,74.6297,9100.0
2014-09-29 12:50:00,85.97,86.16,85.97,86.1,14300.0,74.6297,74.7946,74.6297,74.7425,14300.0
2014-09-29 13:00:00,86.13,86.19,86.05,86.09,11100.0,74.7686,74.8207,74.6991,74.7339,11100.0
2014-09-29 13:10:00,86.09,86.2,86.02,86.12,17600.0,74.7339,74.8293,74.6731,74.7599,17600.0
2014-09-29 13:20:00,86.13,86.15,85.98,85.98,29100.0,74.7686,74.7859,74.6384,74.6384,29100.0
2014-09-29 13:30:00,85.99,86.05,85.97,86.05,22200.0,74.647,74.6991,74.6297,74.6991,22200.0
2014-09-29 13:40:00,86.01,86.05,85.95,86.02,13000.0,74.6644,74.6991,74.6123,74.6731,13000.0
2014-09-29 13:50:00,86.02,86.05,85.97,85.97,13000.0,74.6731,74.6991,74.6297,74.6297,13000.0
2014-09-29 14:00:00,85.97,86.04,85.95,86.01,42200.0,74.6297,74.6905,74.6123,74.6644,42200.0
2014-09-29 14:10:00,86.01,86.07,85.94,85.98,10800.0,74.6644,74.7165,74.6036,74.6384,10800.0
2014-09-29 14:20:00,85.98,86.0,85.91,85.91,15300.0,74.6384,74.6557,74.5776,74.5776,15300.0
2014-09-29 14:30:00,85.93,86.01,85.87,85.95,6800.0,74.595,74.6644,74.5429,74.6123,6800.0
2014-09-29 14:40:00,85.96,86.02,85.89,85.89,10700.0,74.621,74.6731,74.5602,74.5602,10700.0
2014-09-29 14:50:00,85.89,86.06,85.83,86.05,12100.0,74.5602,74.7078,74.5082,74.6991,12100.0
2014-09-29 15:00:00,86.07,86.23,86.06,86.16,9500.0,74.7165,74.8554,74.7078,74.7946,9500.0
2014-09-29 15:10:00,86.16,86.35,86.13,86.33,17600.0,74.7946,74.9596,74.7686,74.9422,17600.0
2014-09-29 15:20:00,86.34,86.55,86.3,86.49,19500.0,74.9509,75.1332,74.9162,75.0811,19500.0
2014-09-29 15:30:00,86.5,86.55,86.39,86.44,21200.0,75.0898,75.1332,74.9943,75.0377,21200.0
2014-09-29 15:40:00,86.44,86.44,86.22,86.33,24500.0,75.0377,75.0377,74.8467,74.9422,24500.0
2014-09-29 15:50:00,86.32,86.38,86.24,86.34,43300.0,74.9335,74.9856,74.8641,74.9509,43300.0
2014-09-30 09:30:00,86.46,86.61,85.56,85.6,38800.0,75.0551,75.1853,74.2738,74.3085,38800.0
2014-09-30 09:40:00,85.66,85.81,85.6,85.61,20400.0,74.3606,74.4908,74.3085,74.3172,20400.0
2014-09-30 09:50:00,85.65,85.71,85.51,85.59,26500.0,74.3519,74.404,74.2304,74.2998,26500.0
2014-09-30 10:00:00,85.58,85.64,85.41,85.59,32600.0,74.2911,74.3432,74.1436,74.2998,32600.0
2014-09-30 10:10:00,85.61,85.92,85.52,85.87,12600.0,74.3172,74.5863,74.239,74.5429,12600.0
2014-09-30 10:20:00,85.89,85.99,85.84,85.9,7200.0,74.5602,74.647,74.5168,74.5689,7200.0
2014-09-30 10:30:00,85.83,86.03,85.81,85.93,6100.0,74.5082,74.6818,74.4908,74.595,6100.0
2014-09-30 10:40:00,86.01,86.28,85.97,86.28,17400.0,74.6644,74.8988,74.6297,74.8988,17400.0
2014-09-30 10:50:00,86.29,86.34,86.26,86.31,9600.0,74.9075,74.9509,74.8814,74.9248,9600.0
2014-09-30 11:00:00,86.32,86.71,86.32,86.59,18400.0,74.9335,75.2721,74.9335,75.1679,18400.0
2014-09-30 11:10:00,86.57,86.59,86.43,86.45,20100.0,75.1505,75.1679,75.029,75.0464,20100.0
2014-09-30 11:20:00,86.47,86.5,86.39,86.44,19100.0,75.0637,75.0898,74.9943,75.0377,19100.0
2014-09-30 11:30:00,86.45,86.71,86.42,86.62,28900.0,75.0464,75.2721,75.0203,75.1939,28900.0
2014-09-30 11:40:00,86.6,86.63,86.54,86.58,8500.0,75.1766,75.2026,75.1245,75.1592,8500.0
2014-09-30 11:50:00,86.59,86.81,86.59,86.76,15600.0,75.1679,75.3589,75.1679,75.3155,15600.0
2014-09-30 12:00:00,86.75,86.79,86.71,86.73,20000.0,75.3068,75.3415,75.2721,75.2894,20000.0
2014-09-30 12:10:00,86.71,86.78,86.71,86.75,7600.0,75.2721,75.3328,75.2721,75.3068,7600.0
2014-09-30 12:20:00,86.76,86.76,86.53,86.57,16100.0,75.3155,75.3155,75.1158,75.1505,16100.0
2014-09-30 12:30:00,86.58,86.58,86.37,86.39,28900.0,75.1592,75.1592,74.9769,74.9943,28900.0
2014-09-30 12:40:00,86.39,86.69,86.39,86.56,69900.0,74.9943,75.2547,74.9943,75.1419,69900.0
2014-09-30 12:50:00,86.57,86.65,86.56,86.59,11600.0,75.1505,75.22,75.1419,75.1679,11600.0
2014-09-30 13:00:00,86.59,86.8,86.59,86.8,9000.0,75.1679,75.3502,75.1679,75.3502,9000.0
2014-09-30 13:10:00,86.76,86.86,86.73,86.8,11800.0,75.3155,75.4023,75.2894,75.3502,11800.0
2014-09-30 13:20:00,86.8,86.84,86.72,86.72,7800.0,75.3502,75.3849,75.2808,75.2808,7800.0
2014-09-30 13:30:00,86.71,86.77,86.57,86.58,14200.0,75.2721,75.3242,75.1505,75.1592,14200.0
2014-09-30 13:40:00,86.57,86.6,86.47,86.54,21800.0,75.1505,75.1766,75.0637,75.1245,21800.0
2014-09-30 13:50:00,86.55,86.55,86.44,86.52,5100.0,75.1332,75.1332,75.0377,75.1071,5100.0
2014-09-30 14:00:00,86.52,86.53,86.45,86.5,8800.0,75.1071,75.1158,75.0464,75.0898,8800.0
2014-09-30 14:10:00,86.52,86.57,86.45,86.53,18700.0,75.1071,75.1505,75.0464,75.1158,18700.0
2014-09-30 14:20:00,86.48,86.66,86.45,86.65,14500.0,75.0724,75.2287,75.0464,75.22,14500.0
2014-09-30 14:30:00,86.66,86.76,86.63,86.67,18100.0,75.2287,75.3155,75.2026,75.2374,18100.0
2014-09-30 14:40:00,86.69,86.91,86.64,86.91,17100.0,75.2547,75.4457,75.2113,75.4457,17100.0
2014-09-30 14:50:00,86.91,87.05,86.91,87.01,23600.0,75.4457,75.5672,75.4457,75.5325,23600.0
2014-09-30 15:00:00,86.97,87.03,86.87,86.98,26600.0,75.4978,75.5499,75.411,75.5065,26600.0
2014-09-30 15:10:00,87.03,87.07,86.94,87.0,21700.0,75.5499,75.5846,75.4717,75.5238,21700.0
2014-09-30 15:20:00,87.0,87.12,86.99,87.11,26500.0,75.5238,75.628,75.5151,75.6193,26500.0
2014-09-30 15:30:00,87.12,87.34,87.08,87.25,39300.0,75.628,75.819,75.5933,75.7408,39300.0
2014-09-30 15:40:00,87.24,87.37,87.1,87.11,47600.0,75.7322,75.845,75.6106,75.6193,47600.0
2014-09-30 15:50:00,87.11,87.21,87.06,87.15,171400.0,75.6193,75.7061,75.5759,75.654,171400.0
2014-10-01 09:30:00,86.66,86.83,85.6,85.6,72700.0,75.2287,75.3762,74.3085,74.3085,72700.0
2014-10-01 09:40:00,85.6,85.84,85.24,85.45,105900.0,74.3085,74.5168,73.996,74.1783,105900.0
2014-10-01 09:50:00,85.42,85.66,85.28,85.6,89200.0,74.1522,74.3606,74.0307,74.3085,89200.0
2014-10-01 10:00:00,85.58,85.69,85.44,85.52,69400.0,74.2911,74.3866,74.1696,74.239,69400.0
2014-10-01 10:10:00,85.52,85.63,85.46,85.59,63700.0,74.239,74.3345,74.187,74.2998,63700.0
2014-10-01 10:20:00,85.59,85.59,85.49,85.5,21000.0,74.2998,74.2998,74.213,74.2217,21000.0
2014-10-01 10:30:00,85.53,85.56,85.27,85.34,100000.0,74.2477,74.2738,74.022,74.0828,100000.0
2014-10-01 10:40:00,85.37,85.49,85.33,85.39,45000.0,74.1088,74.213,74.0741,74.1262,45000.0
2014-10-01 10:50:00,85.42,85.54,85.39,85.51,14400.0,74.1522,74.2564,74.1262,74.2304,14400.0
2014-10-01 11:00:00,85.47,85.63,85.47,85.58,50700.0,74.1956,74.3345,74.1956,74.2911,50700.0
2014-10-01 11:10:00,85.56,85.58,85.39,85.5,30800.0,74.2738,74.2911,74.1262,74.2217,30800.0
2014-10-01 11:20:00,85.47,85.58,85.46,85.54,64900.0,74.1956,74.2911,74.187,74.2564,64900.0
2014-10-01 11:30:00,85.55,85.61,85.5,85.57,104900.0,74.2651,74.3172,74.2217,74.2825,104900.0
2014-10-01 11:40:00,85.57,85.6,85.37,85.4,85500.0,74.2825,74.3085,74.1088,74.1349,85500.0
2014-10-01 11:50:00,85.41,85.45,85.18,85.2,37300.0,74.1436,74.1783,73.9439,73.9613,37300.0
2014-10-01 12:00:00,85.19,85.19,85.01,85.09,66400.0,73.9526,73.9526,73.7963,73.8658,66400.0
2014-10-01 12:10:00,85.08,85.16,85.04,85.07,51900.0,73.8571,73.9265,73.8224,73.8484,51900.0
2014-10-01 12:20:00,85.07,85.21,85.06,85.15,28100.0,73.8484,73.9699,73.8397,73.9179,28100.0
2014-10-01 12:30:00,85.12,85.15,85.04,85.1,39300.0,73.8918,73.9179,73.8224,73.8744,39300.0
2014-10-01 12:40:00,85.1,85.25,85.07,85.09,54700.0,73.8744,74.0047,73.8484,73.8658,54700.0
2014-10-01 12:50:00,85.09,85.15,85.05,85.11,62600.0,73.8658,73.9179,73.831,73.8831,62600.0
2014-10-01 13:00:00,85.08,85.19,85.06,85.08,28900.0,73.8571,73.9526,73.8397,73.8571,28900.0
2014-10-01 13:10:00,85.08,85.18,85.06,85.12,45700.0,73.8571,73.9439,73.8397,73.8918,45700.0
2014-10-01 13:20:00,85.13,85.14,85.07,85.12,59800.0,73.9005,73.9092,73.8484,73.8918,59800.0
2014-10-01 13:30:00,85.11,85.11,84.99,85.02,75800.0,73.8831,73.8831,73.779,73.805,75800.0
2014-10-01 13:40:00,85.0,85.01,84.55,84.57,35700.0,73.7876,73.7963,73.397,73.4144,35700.0
2014-10-01 13:50:00,84.56,84.59,84.22,84.31,53500.0,73.4057,73.4317,73.1105,73.1887,53500.0
2014-10-01 14:00:00,84.29,84.41,84.25,84.39,35200.0,73.1713,73.2755,73.1366,73.2581,35200.0
2014-10-01 14:10:00,84.4,84.78,84.37,84.77,41900.0,73.2668,73.5967,73.2407,73.588,41900.0
2014-10-01 14:20:00,84.77,84.91,84.74,84.76,49700.0,73.588,73.7095,73.5619,73.5793,49700.0
2014-10-01 14:30:00,84.76,85.11,84.76,85.11,42500.0,73.5793,73.8831,73.5793,73.8831,42500.0
2014-10-01 14:40:00,85.11,85.17,84.77,84.83,44700.0,73.8831,73.9352,73.588,73.6401,44700.0
2014-10-01 14:50:00,84.82,84.82,84.62,84.66,34000.0,73.6314,73.6314,73.4578,73.4925,34000.0
2014-10-01 15:00:00,84.67,84.9,84.64,84.8,44400.0,73.5012,73.7008,73.4751,73.614,44400.0
2014-10-01 15:10:00,84.79,84.9,84.72,84.81,61900.0,73.6053,73.7008,73.5446,73.6227,61900.0
2014-10-01 15:20:00,84.81,85.17,84.76,85.13,89900.0,73.6227,73.9352,73.5793,73.9005,89900.0
2014-10-01 15:30:00,85.13,85.37,85.13,85.28,74100.0,73.9005,74.1088,73.9005,74.0307,74100.0
2014-10-01 15:40:00,85.28,85.35,85.18,85.3,107900.0,74.0307,74.0915,73.9439,74.0481,107900.0
2014-10-01 15:50:00,85.29,85.33,85.16,85.22,142900.0,74.0394,74.0741,73.9265,73.9786,142900.0
2014-10-02 09:30:00,83.81,85.27,83.01,85.26,461200.0,72.7546,74.022,72.0601,74.0133,461200.0
2014-10-02 09:40:00,85.07,85.38,83.15,83.51,281400.0,73.8484,74.1175,72.1817,72.4942,281400.0
2014-10-02 09:50:00,83.49,83.79,83.25,83.46,194400.0,72.4768,72.7373,72.2685,72.4508,194400.0
2014-10-02 10:00:00,83.4,84.11,83.21,83.52,134700.0,72.3987,73.015,72.2338,72.5029,134700.0
2014-10-02 10:10:00,83.55,83.71,83.23,83.39,152400.0,72.5289,72.6678,72.2511,72.39,152400.0
2014-10-02 10:20:00,83.39,84.08,83.38,83.46,97500.0,72.39,72.989,72.3813,72.4508,97500.0
2014-10-02 10:30:00,83.52,83.64,83.23,83.45,115000.0,72.5029,72.607,72.2511,72.4421,115000.0
2014-10-02 10:40:00,83.46,83.64,83.0,83.02,197900.0,72.4508,72.607,72.0515,72.0688,197900.0
2014-10-02 10:50:00,83.07,83.74,82.34,83.15,250200.0,72.1122,72.6938,71.4785,72.1817,250200.0
2014-10-02 11:00:00,83.21,83.49,82.95,83.07,209200.0,72.2338,72.4768,72.0081,72.1122,209200.0
2014-10-02 11:10:00,83.05,83.48,82.96,83.09,155800.0,72.0949,72.4681,72.0167,72.1296,155800.0
2014-10-02 11:20:00,83.12,83.3,82.55,83.3,156600.0,72.1556,72.3119,71.6608,72.3119,156600.0
2014-10-02 11:30:00,83.31,83.33,82.84,83.13,88300.0,72.3206,72.3379,71.9126,72.1643,88300.0
2014-10-02 11:40:00,83.09,83.22,82.93,83.1,190600.0,72.1296,72.2424,71.9907,72.1383,190600.0
2014-10-02 11:50:00,83.11,83.86,83.07,83.27,124000.0,72.147,72.798,72.1122,72.2858,124000.0
2014-10-02 12:00:00,83.29,83.5,83.05,83.27,133100.0,72.3032,72.4855,72.0949,72.2858,133100.0
2014-10-02 12:10:00,83.27,83.41,83.0,83.24,106500.0,72.2858,72.4074,72.0515,72.2598,106500.0
2014-10-02 12:20:00,83.2,83.65,83.19,83.23,82700.0,72.2251,72.6157,72.2164,72.2511,82700.0
2014-10-02 12:30:00,83.24,83.6,83.18,83.46,101900.0,72.2598,72.5723,72.2077,72.4508,101900.0
2014-10-02 12:40:00,83.42,83.88,83.41,83.7,50200.0,72.4161,72.8154,72.4074,72.6591,50200.0
2014-10-02 12:50:00,83.7,84.92,83.7,84.91,140200.0,72.6591,73.7182,72.6591,73.7095,140200.0
2014-10-02 13:00:00,84.93,85.26,84.88,85.0,80500.0,73.7269,74.0133,73.6835,73.7876,80500.0
2014-10-02 13:10:00,85.01,85.93,85.01,85.83,78200.0,73.7963,74.595,73.7963,74.5082,78200.0
2014-10-02 13:20:00,85.88,85.88,85.28,85.65,75400.0,74.5516,74.5516,74.0307,74.3519,75400.0
2014-10-02 13:30:00,85.63,85.8,85.06,85.12,49400.0,74.3345,74.4821,73.8397,73.8918,49400.0
2014-10-02 13:40:00,85.09,85.09,84.49,84.83,67900.0,73.8658,73.8658,73.3449,73.6401,67900.0
2014-10-02 13:50:00,84.77,85.33,84.77,85.06,39900.0,73.588,74.0741,73.588,73.8397,39900.0
2014-10-02 14:00:00,85.03,85.12,84.74,84.92,33700.0,73.8137,73.8918,73.5619,73.7182,33700.0
2014-10-02 14:10:00,84.92,85.3,84.88,85.1,79800.0,73.7182,74.0481,73.6835,73.8744,79800.0
2014-10-02 14:20:00,85.1,85.3,84.94,85.29,55700.0,73.8744,74.0481,73.7356,74.0394,55700.0
2014-10-02 14:30:00,85.29,85.31,84.8,85.06,58000.0,74.0394,74.0567,73.614,73.8397,58000.0
2014-10-02 14:40:00,85.06,85.24,84.94,85.07,54500.0,73.8397,73.996,73.7356,73.8484,54500.0
2014-10-02 14:50:00,85.07,85.2,84.98,85.13,49800.0,73.8484,73.9613,73.7703,73.9005,49800.0
2014-10-02 15:00:00,85.13,85.17,84.77,84.94,50500.0,73.9005,73.9352,73.588,73.7356,50500.0
2014-10-02 15:10:00,84.96,85.05,84.84,84.93,41400.0,73.7529,73.831,73.6487,73.7269,41400.0
2014-10-02 15:20:00,84.92,84.95,84.74,84.8,61700.0,73.7182,73.7442,73.5619,73.614,61700.0
2014-10-02 15:30:00,84.79,85.0,84.69,84.96,83900.0,73.6053,73.7876,73.5185,73.7529,83900.0
2014-10-02 15:40:00,84.96,84.99,84.73,84.87,98600.0,73.7529,73.779,73.5533,73.6748,98600.0
2014-10-02 15:50:00,84.89,84.93,84.38,84.39,277400.0,73.6922,73.7269,73.2494,73.2581,277400.0
2014-10-03 09:30:00,84.83,85.9,84.79,85.88,195500.0,73.6401,74.5689,73.6053,74.5516,195500.0
2014-10-03 09:40:00,85.87,85.87,85.36,85.43,25900.0,74.5429,74.5429,74.1002,74.1609,25900.0
2014-10-03 09:50:00,85.45,85.69,85.3,85.43,38700.0,74.1783,74.3866,74.0481,74.1609,38700.0
2014-10-03 10:00:00,85.4,85.98,85.4,85.92,58300.0,74.1349,74.6384,74.1349,74.5863,58300.0
2014-10-03 10:10:00,85.91,86.22,85.89,86.21,52400.0,74.5776,74.8467,74.5602,74.838,52400.0
2014-10-03 10:20:00,86.17,86.25,86.09,86.25,54600.0,74.8033,74.8728,74.7339,74.8728,54600.0
2014-10-03 10:30:00,86.24,86.34,85.69,85.82,66000.0,74.8641,74.9509,74.3866,74.4995,66000.0
2014-10-03 10:40:00,85.85,85.88,85.74,85.79,23000.0,74.5255,74.5516,74.43,74.4734,23000.0
2014-10-03 10:50:00,85.79,85.98,85.78,85.97,28000.0,74.4734,74.6384,74.4648,74.6297,28000.0
2014-10-03 11:00:00,85.95,86.02,85.91,86.01,30000.0,74.6123,74.6731,74.5776,74.6644,30000.0
2014-10-03 11:10:00,85.99,86.07,85.95,86.03,22700.0,74.647,74.7165,74.6123,74.6818,22700.0
2014-10-03 11:20:00,86.01,86.13,85.99,86.13,26800.0,74.6644,74.7686,74.647,74.7686,26800.0
2014-10-03 11:30:00,86.13,86.21,86.05,86.18,20100.0,74.7686,74.838,74.6991,74.812,20100.0
2014-10-03 11:40:00,86.19,86.22,86.12,86.21,28100.0,74.8207,74.8467,74.7599,74.838,28100.0
2014-10-03 11:50:00,86.19,86.42,86.16,86.27,82000.0,74.8207,75.0203,74.7946,74.8901,82000.0
2014-10-03 12:00:00,86.22,86.28,86.0,86.07,20300.0,74.8467,74.8988,74.6557,74.7165,20300.0
2014-10-03 12:10:00,86.06,86.1,85.99,86.04,16900.0,74.7078,74.7425,74.647,74.6905,16900.0
2014-10-03 12:20:00,86.03,86.12,86.02,86.12,21200.0,74.6818,74.7599,74.6731,74.7599,21200.0
2014-10-03 12:30:00,86.12,86.28,86.12,86.25,24600.0,74.7599,74.8988,74.7599,74.8728,24600.0
2014-10-03 12:40:00,86.25,86.58,86.25,86.56,48800.0,74.8728,75.1592,74.8728,75.1419,48800.0
2014-10-03 12:50:00,86.57,86.65,86.47,86.48,28000.0,75.1505,75.22,75.0637,75.0724,28000.0
2014-10-03 13:00:00,86.46,86.59,86.46,86.53,27800.0,75.0551,75.1679,75.0551,75.1158,27800.0
2014-10-03 13:10:00,86.53,86.84,86.51,86.56,32700.0,75.1158,75.3849,75.0985,75.1419,32700.0
2014-10-03 13:20:00,86.56,87.01,86.53,87.01,36300.0,75.1419,75.5325,75.1158,75.5325,36300.0
2014-10-03 13:30:00,87.0,87.01,86.73,86.75,48300.0,75.5238,75.5325,75.2894,75.3068,48300.0
2014-10-03 13:40:00,86.74,86.76,86.63,86.65,101600.0,75.2981,75.3155,75.2026,75.22,101600.0
2014-10-03 13:50:00,86.64,86.66,86.53,86.53,47400.0,75.2113,75.2287,75.1158,75.1158,47400.0
2014-10-03 14:00:00,86.51,86.68,86.5,86.57,46900.0,75.0985,75.246,75.0898,75.1505,46900.0
2014-10-03 14:10:00,86.58,87.03,86.56,87.02,38200.0,75.1592,75.5499,75.1419,75.5412,38200.0
2014-10-03 14:20:00,87.03,87.03,86.7,86.7,32900.0,75.5499,75.5499,75.2634,75.2634,32900.0
2014-10-03 14:30:00,86.7,86.82,86.59,86.82,49900.0,75.2634,75.3676,75.1679,75.3676,49900.0
2014-10-03 14:40:00,86.81,86.92,86.81,86.9,40300.0,75.3589,75.4544,75.3589,75.437,40300.0
2014-10-03 14:50:00,86.89,86.89,86.69,86.8,38400.0,75.4283,75.4283,75.2547,75.3502,38400.0
2014-10-03 15:00:00,86.81,86.93,86.68,86.75,42000.0,75.3589,75.4631,75.246,75.3068,42000.0
2014-10-03 15:10:00,86.75,86.96,86.73,86.96,36700.0,75.3068,75.4891,75.2894,75.4891,36700.0
2014-10-03 15:20:00,86.98,86.99,86.82,86.83,44700.0,75.5065,75.5151,75.3676,75.3762,44700.0
2014-10-03 15:30:00,86.83,86.93,86.82,86.82,49700.0,75.3762,75.4631,75.3676,75.3676,49700.0
2014-10-03 15:40:00,86.82,86.93,86.81,86.93,83500.0,75.3676,75.4631,75.3589,75.4631,83500.0
2014-10-03 15:50:00,86.92,86.99,86.88,86.91,121600.0,75.4544,75.5151,75.4196,75.4457,121600.0
2014-10-06 09:30:00,87.25,87.25,86.86,87.12,61900.0,75.7408,75.7408,75.4023,75.628,61900.0
2014-10-06 09:40:00,87.13,87.38,86.89,86.94,138800.0,75.6367,75.8537,75.4283,75.4717,138800.0
2014-10-06 09:50:00,86.94,87.09,86.87,86.92,28800.0,75.4717,75.6019,75.411,75.4544,28800.0
2014-10-06 10:00:00,86.96,87.0,86.75,86.83,100400.0,75.4891,75.5238,75.3068,75.3762,100400.0
2014-10-06 10:10:00,86.83,86.86,86.47,86.54,38500.0,75.3762,75.4023,75.0637,75.1245,38500.0
2014-10-06 10:20:00,86.51,86.61,86.46,86.55,24200.0,75.0985,75.1853,75.0551,75.1332,24200.0
2014-10-06 10:30:00,86.55,86.66,86.53,86.55,30600.0,75.1332,75.2287,75.1158,75.1332,30600.0
2014-10-06 10:40:00,86.56,86.63,86.37,86.39,27500.0,75.1419,75.2026,74.9769,74.9943,27500.0
2014-10-06 10:50:00,86.39,86.39,86.22,86.3,24600.0,74.9943,74.9943,74.8467,74.9162,24600.0
2014-10-06 11:00:00,86.29,86.41,86.24,86.37,21200.0,74.9075,75.0116,74.8641,74.9769,21200.0
2014-10-06 11:10:00,86.4,86.54,86.39,86.43,25600.0,75.003,75.1245,74.9943,75.029,25600.0
2014-10-06 11:20:00,86.42,86.44,86.38,86.42,19100.0,75.0203,75.0377,74.9856,75.0203,19100.0
2014-10-06 11:30:00,86.44,86.59,86.39,86.54,30600.0,75.0377,75.1679,74.9943,75.1245,30600.0
2014-10-06 11:40:00,86.54,86.57,86.27,86.34,41800.0,75.1245,75.1505,74.8901,74.9509,41800.0
2014-10-06 11:50:00,86.36,86.38,86.14,86.27,20400.0,74.9682,74.9856,74.7773,74.8901,20400.0
2014-10-06 12:00:00,86.26,86.28,86.17,86.24,16300.0,74.8814,74.8988,74.8033,74.8641,16300.0
2014-10-06 12:10:00,86.24,86.24,86.15,86.16,14200.0,74.8641,74.8641,74.7859,74.7946,14200.0
2014-10-06 12:20:00,86.17,86.26,86.15,86.19,24400.0,74.8033,74.8814,74.7859,74.8207,24400.0
2014-10-06 12:30:00,86.18,86.24,86.15,86.17,12300.0,74.812,74.8641,74.7859,74.8033,12300.0
2014-10-06 12:40:00,86.16,86.18,85.92,85.95,30600.0,74.7946,74.812,74.5863,74.6123,30600.0
2014-10-06 12:50:00,85.96,86.0,85.77,85.85,29500.0,74.621,74.6557,74.4561,74.5255,29500.0
2014-10-06 13:00:00,85.83,86.26,85.8,86.19,21100.0,74.5082,74.8814,74.4821,74.8207,21100.0
2014-10-06 13:10:00,86.18,86.37,86.13,86.26,11500.0,74.812,74.9769,74.7686,74.8814,11500.0
2014-10-06 13:20:00,86.26,86.38,86.24,86.27,16900.0,74.8814,74.9856,74.8641,74.8901,16900.0
2014-10-06 13:30:00,86.3,86.34,86.2,86.34,13000.0,74.9162,74.9509,74.8293,74.9509,13000.0
2014-10-06 13:40:00,86.33,86.4,86.27,86.27,13000.0,74.9422,75.003,74.8901,74.8901,13000.0
2014-10-06 13:50:00,86.29,86.42,86.26,86.41,44000.0,74.9075,75.0203,74.8814,75.0116,44000.0
2014-10-06 14:00:00,86.41,86.45,86.35,86.42,27100.0,75.0116,75.0464,74.9596,75.0203,27100.0
2014-10-06 14:10:00,86.42,86.54,86.36,86.52,19000.0,75.0203,75.1245,74.9682,75.1071,19000.0
2014-10-06 14:20:00,86.54,86.58,86.43,86.43,13200.0,75.1245,75.1592,75.029,75.029,13200.0
2014-10-06 14:30:00,86.42,86.48,86.39,86.41,26800.0,75.0203,75.0724,74.9943,75.0116,26800.0
2014-10-06 14:40:00,86.43,86.44,86.39,86.44,48300.0,75.029,75.0377,74.9943,75.0377,48300.0
2014-10-06 14:50:00,86.45,86.45,86.41,86.42,25900.0,75.0464,75.0464,75.0116,75.0203,25900.0
2014-10-06 15:00:00,86.42,86.45,86.38,86.41,51900.0,75.0203,75.0464,74.9856,75.0116,51900.0
2014-10-06 15:10:00,86.41,86.43,86.31,86.35,55000.0,75.0116,75.029,74.9248,74.9596,55000.0
2014-10-06 15:20:00,86.36,86.53,86.35,86.4,42600.0,74.9682,75.1158,74.9596,75.003,42600.0
2014-10-06 15:30:00,86.4,86.4,86.24,86.35,109300.0,75.003,75.003,74.8641,74.9596,109300.0
2014-10-06 15:40:00,86.35,86.35,86.25,86.3,86800.0,74.9596,74.9596,74.8728,74.9162,86800.0
2014-10-06 15:50:00,86.31,86.41,86.29,86.4,205000.0,74.9248,75.0116,74.9075,75.003,205000.0
2014-10-07 09:30:00,86.27,86.33,85.96,86.13,29500.0,74.8901,74.9422,74.621,74.7686,29500.0
2014-10-07 09:40:00,86.19,86.2,85.97,86.05,43000.0,74.8207,74.8293,74.6297,74.6991,43000.0
2014-10-07 09:50:00,86.02,86.08,85.86,86.06,17400.0,74.6731,74.7252,74.5342,74.7078,17400.0
2014-10-07 10:00:00,86.07,86.1,85.85,85.96,16700.0,74.7165,74.7425,74.5255,74.621,16700.0
2014-10-07 10:10:00,86.0,86.11,85.88,86.03,27900.0,74.6557,74.7512,74.5516,74.6818,27900.0
2014-10-07 10:20:00,86.06,86.09,85.9,86.01,17100.0,74.7078,74.7339,74.5689,74.6644,17100.0
2014-10-07 10:30:00,86.0,86.19,86.0,86.12,19300.0,74.6557,74.8207,74.6557,74.7599,19300.0
2014-10-07 10:40:00,86.09,86.29,86.0,86.16,57100.0,74.7339,74.9075,74.6557,74.7946,57100.0
2014-10-07 10:50:00,86.17,86.31,85.99,85.99,15200.0,74.8033,74.9248,74.647,74.647,15200.0
2014-10-07 11:00:00,85.95,86.13,85.94,86.04,12200.0,74.6123,74.7686,74.6036,74.6905,12200.0
2014-10-07 11:10:00,86.05,86.15,86.0,86.09,12200.0,74.6991,74.7859,74.6557,74.7339,12200.0
2014-10-07 11:20:00,86.07,86.17,86.01,86.13,16400.0,74.7165,74.8033,74.6644,74.7686,16400.0
2014-10-07 11:30:00,86.14,86.21,86.06,86.2,15300.0,74.7773,74.838,74.7078,74.8293,15300.0
2014-10-07 11:40:00,86.16,86.22,86.15,86.19,12300.0,74.7946,74.8467,74.7859,74.8207,12300.0
2014-10-07 11:50:00,86.23,86.29,86.15,86.2,42100.0,74.8554,74.9075,74.7859,74.8293,42100.0
2014-10-07 12:00:00,86.21,86.37,86.19,86.34,12600.0,74.838,74.9769,74.8207,74.9509,12600.0
2014-10-07 12:10:00,86.37,86.5,86.34,86.41,9500.0,74.9769,75.0898,74.9509,75.0116,9500.0
2014-10-07 12:20:00,86.4,86.59,86.4,86.5,25000.0,75.003,75.1679,75.003,75.0898,25000.0
2014-10-07 12:30:00,86.5,86.59,86.46,86.56,14400.0,75.0898,75.1679,75.0551,75.1419,14400.0
2014-10-07 12:40:00,86.56,86.58,86.37,86.38,21600.0,75.1419,75.1592,74.9769,74.9856,21600.0
2014-10-07 12:50:00,86.38,86.38,86.32,86.35,9200.0,74.9856,74.9856,74.9335,74.9596,9200.0
2014-10-07 13:00:00,86.34,86.35,86.22,86.29,11100.0,74.9509,74.9596,74.8467,74.9075,11100.0
2014-10-07 13:10:00,86.27,86.49,86.27,86.49,22100.0,74.8901,75.0811,74.8901,75.0811,22100.0
2014-10-07 13:20:00,86.52,86.54,86.47,86.51,7300.0,75.1071,75.1245,75.0637,75.0985,7300.0
2014-10-07 13:30:00,86.52,86.52,86.35,86.35,9500.0,75.1071,75.1071,74.9596,74.9596,9500.0
2014-10-07 13:40:00,86.39,86.41,86.29,86.34,8700.0,74.9943,75.0116,74.9075,74.9509,8700.0
2014-10-07 13:50:00,86.36,86.52,86.31,86.48,20200.0,74.9682,75.1071,74.9248,75.0724,20200.0
2014-10-07 14:00:00,86.45,86.45,86.33,86.4,9200.0,75.0464,75.0464,74.9422,75.003,9200.0
2014-10-07 14:10:00,86.39,86.47,86.31,86.35,11200.0,74.9943,75.0637,74.9248,74.9596,11200.0
2014-10-07 14:20:00,86.36,86.39,86.06,86.06,12700.0,74.9682,74.9943,74.7078,74.7078,12700.0
2014-10-07 14:30:00,86.09,86.09,85.89,85.9,25000.0,74.7339,74.7339,74.5602,74.5689,25000.0
2014-10-07 14:40:00,85.89,85.92,85.63,85.64,54000.0,74.5602,74.5863,74.3345,74.3432,54000.0
2014-10-07 14:50:00,85.62,85.69,85.58,85.69,24000.0,74.3259,74.3866,74.2911,74.3866,24000.0
2014-10-07 15:00:00,85.65,85.8,85.53,85.6,39700.0,74.3519,74.4821,74.2477,74.3085,39700.0
2014-10-07 15:10:00,85.61,85.61,85.35,85.35,35000.0,74.3172,74.3172,74.0915,74.0915,35000.0
2014-10-07 15:20:00,85.37,85.37,85.23,85.3,35700.0,74.1088,74.1088,73.9873,74.0481,35700.0
2014-10-07 15:30:00,85.29,85.4,85.2,85.21,58700.0,74.0394,74.1349,73.9613,73.9699,58700.0
2014-10-07 15:40:00,85.2,85.23,85.05,85.17,53700.0,73.9613,73.9873,73.831,73.9352,53700.0
2014-10-07 15:50:00,85.16,85.2,85.02,85.03,120500.0,73.9265,73.9613,73.805,73.8137,120500.0
2014-10-08 09:30:00,85.29,85.69,85.13,85.49,24400.0,74.0394,74.3866,73.9005,74.213,24400.0
2014-10-08 09:40:00,85.53,85.93,85.49,85.75,66100.0,74.2477,74.595,74.213,74.4387,66100.0
2014-10-08 09:50:00,85.77,85.8,85.55,85.66,17300.0,74.4561,74.4821,74.2651,74.3606,17300.0
2014-10-08 10:00:00,85.7,85.79,85.6,85.66,22400.0,74.3953,74.4734,74.3085,74.3606,22400.0
2014-10-08 10:10:00,85.68,85.87,85.66,85.66,65100.0,74.3779,74.5429,74.3606,74.3606,65100.0
2014-10-08 10:20:00,85.68,85.75,85.63,85.69,40200.0,74.3779,74.4387,74.3345,74.3866,40200.0
2014-10-08 10:30:00,85.69,85.82,85.61,85.69,20500.0,74.3866,74.4995,74.3172,74.3866,20500.0
2014-10-08 10:40:00,85.7,85.75,85.6,85.67,36800.0,74.3953,74.4387,74.3085,74.3693,36800.0
2014-10-08 10:50:00,85.65,85.73,85.6,85.61,40000.0,74.3519,74.4213,74.3085,74.3172,40000.0
2014-10-08 11:00:00,85.6,85.79,85.58,85.73,33600.0,74.3085,74.4734,74.2911,74.4213,33600.0
2014-10-08 11:10:00,85.75,85.82,85.6,85.67,26100.0,74.4387,74.4995,74.3085,74.3693,26100.0
2014-10-08 11:20:00,85.66,85.94,85.65,85.92,16400.0,74.3606,74.6036,74.3519,74.5863,16400.0
2014-10-08 11:30:00,85.88,85.96,85.7,85.7,12100.0,74.5516,74.621,74.3953,74.3953,12100.0
2014-10-08 11:40:00,85.74,85.85,85.73,85.8,37200.0,74.43,74.5255,74.4213,74.4821,37200.0
2014-10-08 11:50:00,85.8,86.01,85.77,86.0,27400.0,74.4821,74.6644,74.4561,74.6557,27400.0
2014-10-08 12:00:00,85.99,86.18,85.98,86.11,23000.0,74.647,74.812,74.6384,74.7512,23000.0
2014-10-08 12:10:00,86.11,86.31,86.11,86.26,17000.0,74.7512,74.9248,74.7512,74.8814,17000.0
2014-10-08 12:20:00,86.27,86.28,86.2,86.23,13300.0,74.8901,74.8988,74.8293,74.8554,13300.0
2014-10-08 12:30:00,86.22,86.31,86.2,86.25,15900.0,74.8467,74.9248,74.8293,74.8728,15900.0
2014-10-08 12:40:00,86.27,86.37,86.24,86.33,79900.0,74.8901,74.9769,74.8641,74.9422,79900.0
2014-10-08 12:50:00,86.35,86.43,86.28,86.43,101000.0,74.9596,75.029,74.8988,75.029,101000.0
2014-10-08 13:00:00,86.46,86.46,86.28,86.28,13200.0,75.0551,75.0551,74.8988,74.8988,13200.0
2014-10-08 13:10:00,86.27,86.38,86.21,86.28,23400.0,74.8901,74.9856,74.838,74.8988,23400.0
2014-10-08 13:20:00,86.27,86.4,86.26,86.28,34400.0,74.8901,75.003,74.8814,74.8988,34400.0
2014-10-08 13:30:00,86.28,86.39,86.26,86.35,19600.0,74.8988,74.9943,74.8814,74.9596,19600.0
2014-10-08 13:40:00,86.37,86.72,86.34,86.69,61800.0,74.9769,75.2808,74.9509,75.2547,61800.0
2014-10-08 13:50:00,86.69,86.7,86.55,86.59,27100.0,75.2547,75.2634,75.1332,75.1679,27100.0
2014-10-08 14:00:00,86.57,86.85,86.57,86.77,35200.0,75.1505,75.3936,75.1505,75.3242,35200.0
2014-10-08 14:10:00,86.77,86.96,86.73,86.9,31900.0,75.3242,75.4891,75.2894,75.437,31900.0
2014-10-08 14:20:00,86.89,87.08,86.89,87.0,80800.0,75.4283,75.5933,75.4283,75.5238,80800.0
2014-10-08 14:30:00,87.01,87.19,86.98,87.08,40900.0,75.5325,75.6888,75.5065,75.5933,40900.0
2014-10-08 14:40:00,87.08,87.16,86.99,87.08,46400.0,75.5933,75.6627,75.5151,75.5933,46400.0
2014-10-08 14:50:00,87.08,87.45,87.07,87.44,104400.0,75.5933,75.9145,75.5846,75.9058,104400.0
2014-10-08 15:00:00,87.44,87.45,87.3,87.41,83900.0,75.9058,75.9145,75.7842,75.8797,83900.0
2014-10-08 15:10:00,87.42,87.53,87.38,87.39,93700.0,75.8884,75.9839,75.8537,75.8624,93700.0
2014-10-08 15:20:00,87.37,87.56,87.35,87.54,60100.0,75.845,76.01,75.8277,75.9926,60100.0
2014-10-08 15:30:00,87.52,87.62,87.5,87.51,64900.0,75.9752,76.062,75.9579,75.9665,64900.0
2014-10-08 15:40:00,87.52,87.82,87.52,87.77,105700.0,75.9752,76.2357,75.9752,76.1922,105700.0
2014-10-08 15:50:00,87.77,87.77,87.68,87.7,163100.0,76.1922,76.1922,76.1141,76.1315,163100.0
2014-10-09 09:30:00,87.28,87.63,86.91,87.34,66600.0,75.7669,76.0707,75.4457,75.819,66600.0
2014-10-09 09:40:00,87.36,87.62,87.21,87.45,41800.0,75.8363,76.062,75.7061,75.9145,41800.0
2014-10-09 09:50:00,87.46,87.52,87.18,87.38,25500.0,75.9231,75.9752,75.6801,75.8537,25500.0
2014-10-09 10:00:00,87.36,87.53,87.34,87.4,30900.0,75.8363,75.9839,75.819,75.8711,30900.0
2014-10-09 10:10:00,87.43,87.67,87.37,87.55,23800.0,75.8971,76.1054,75.845,76.0013,23800.0
2014-10-09 10:20:00,87.62,87.71,87.58,87.59,35000.0,76.062,76.1402,76.0273,76.036,35000.0
2014-10-09 10:30:00,87.63,87.63,87.28,87.39,34600.0,76.0707,76.0707,75.7669,75.8624,34600.0
2014-10-09 10:40:00,87.37,87.52,87.37,87.45,28600.0,75.845,75.9752,75.845,75.9145,28600.0
2014-10-09 10:50:00,87.43,87.53,87.36,87.46,45900.0,75.8971,75.9839,75.8363,75.9231,45900.0
2014-10-09 11:00:00,87.46,87.54,87.35,87.43,41300.0,75.9231,75.9926,75.8277,75.8971,41300.0
2014-10-09 11:10:00,87.41,87.59,87.37,87.53,49800.0,75.8797,76.036,75.845,75.9839,49800.0
2014-10-09 11:20:00,87.52,87.62,87.43,87.57,166500.0,75.9752,76.062,75.8971,76.0186,166500.0
2014-10-09 11:30:00,87.57,87.73,87.5,87.56,44400.0,76.0186,76.1575,75.9579,76.01,44400.0
2014-10-09 11:40:00,87.56,87.59,87.31,87.37,58400.0,76.01,76.036,75.7929,75.845,58400.0
2014-10-09 11:50:00,87.38,87.51,87.36,87.44,109200.0,75.8537,75.9665,75.8363,75.9058,109200.0
2014-10-09 12:00:00,87.44,87.54,87.4,87.44,41100.0,75.9058,75.9926,75.8711,75.9058,41100.0
2014-10-09 12:10:00,87.4,87.55,87.37,87.53,35800.0,75.8711,76.0013,75.845,75.9839,35800.0
2014-10-09 12:20:00,87.5,87.55,87.38,87.51,53200.0,75.9579,76.0013,75.8537,75.9665,53200.0
2014-10-09 12:30:00,87.49,87.54,87.41,87.46,46300.0,75.9492,75.9926,75.8797,75.9231,46300.0
2014-10-09 12:40:00,87.44,87.52,87.4,87.52,83900.0,75.9058,75.9752,75.8711,75.9752,83900.0
2014-10-09 12:50:00,87.48,87.51,87.39,87.41,41400.0,75.9405,75.9665,75.8624,75.8797,41400.0
2014-10-09 13:00:00,87.43,87.43,87.27,87.32,85900.0,75.8971,75.8971,75.7582,75.8016,85900.0
2014-10-09 13:10:00,87.3,87.31,87.0,87.02,57400.0,75.7842,75.7929,75.5238,75.5412,57400.0
2014-10-09 13:20:00,87.05,87.31,87.01,87.02,30700.0,75.5672,75.7929,75.5325,75.5412,30700.0
2014-10-09 13:30:00,87.01,87.25,86.84,87.18,35800.0,75.5325,75.7408,75.3849,75.6801,35800.0
2014-10-09 13:40:00,87.22,87.24,87.08,87.12,44200.0,75.7148,75.7322,75.5933,75.628,44200.0
2014-10-09 13:50:00,87.12,87.19,86.95,87.02,33200.0,75.628,75.6888,75.4804,75.5412,33200.0
2014-10-09 14:00:00,87.03,87.03,86.76,86.91,48300.0,75.5499,75.5499,75.3155,75.4457,48300.0
2014-10-09 14:10:00,86.92,86.98,86.8,86.95,67800.0,75.4544,75.5065,75.3502,75.4804,67800.0
2014-10-09 14:20:00,86.92,87.03,86.85,86.88,37200.0,75.4544,75.5499,75.3936,75.4196,37200.0
2014-10-09 14:30:00,86.84,87.01,86.7,87.0,45300.0,75.3849,75.5325,75.2634,75.5238,45300.0
2014-10-09 14:40:00,86.99,87.01,86.72,86.79,39000.0,75.5151,75.5325,75.2808,75.3415,39000.0
2014-10-09 14:50:00,86.79,86.84,86.56,86.61,157900.0,75.3415,75.3849,75.1419,75.1853,157900.0
2014-10-09 15:00:00,86.6,86.84,86.56,86.56,55900.0,75.1766,75.3849,75.1419,75.1419,55900.0
2014-10-09 15:10:00,86.57,86.82,86.57,86.7,49500.0,75.1505,75.3676,75.1505,75.2634,49500.0
2014-10-09 15:20:00,86.68,86.77,86.51,86.73,124400.0,75.246,75.3242,75.0985,75.2894,124400.0
2014-10-09 15:30:00,86.72,86.84,86.65,86.65,51100.0,75.2808,75.3849,75.22,75.22,51100.0
2014-10-09 15:40:00,86.66,86.76,86.29,86.34,303300.0,75.2287,75.3155,74.9075,74.9509,303300.0
2014-10-09 15:50:00,86.33,86.56,86.3,86.39,78000.0,74.9422,75.1419,74.9162,74.9943,78000.0
2014-10-10 09:30:00,86.48,86.83,86.38,86.62,79500.0,75.0724,75.3762,74.9856,75.1939,79500.0
2014-10-10 09:40:00,86.65,86.75,86.35,86.5,44600.0,75.22,75.3068,74.9596,75.0898,44600.0
2014-10-10 09:50:00,86.5,86.54,86.39,86.43,126800.0,75.0898,75.1245,74.9943,75.029,126800.0
2014-10-10 10:00:00,86.44,86.45,86.12,86.2,111300.0,75.0377,75.0464,74.7599,74.8293,111300.0
2014-10-10 10:10:00,86.19,86.2,85.66,85.76,216900.0,74.8207,74.8293,74.3606,74.4474,216900.0
2014-10-10 10:20:00,85.79,85.79,85.5,85.6,19700.0,74.4734,74.4734,74.2217,74.3085,19700.0
2014-10-10 10:30:00,85.59,85.83,85.4,85.77,32400.0,74.2998,74.5082,74.1349,74.4561,32400.0
2014-10-10 10:40:00,85.79,86.15,85.72,85.9,115200.0,74.4734,74.7859,74.4127,74.5689,115200.0
2014-10-10 10:50:00,85.86,85.97,85.53,85.56,25600.0,74.5342,74.6297,74.2477,74.2738,25600.0
2014-10-10 11:00:00,85.58,85.69,85.37,85.63,22700.0,74.2911,74.3866,74.1088,74.3345,22700.0
2014-10-10 11:10:00,85.65,85.82,85.65,85.79,41600.0,74.3519,74.4995,74.3519,74.4734,41600.0
2014-10-10 11:20:00,85.8,85.85,85.63,85.7,19000.0,74.4821,74.5255,74.3345,74.3953,19000.0
2014-10-10 11:30:00,85.67,85.73,85.48,85.6,19600.0,74.3693,74.4213,74.2043,74.3085,19600.0
2014-10-10 11:40:00,85.62,86.02,85.59,85.91,72000.0,74.3259,74.6731,74.2998,74.5776,72000.0
2014-10-10 11:50:00,85.92,86.18,85.85,85.85,10900.0,74.5863,74.812,74.5255,74.5255,10900.0
2014-10-10 12:00:00,85.86,86.17,85.86,86.08,7400.0,74.5342,74.8033,74.5342,74.7252,7400.0
2014-10-10 12:10:00,86.07,86.19,86.01,86.17,14700.0,74.7165,74.8207,74.6644,74.8033,14700.0
2014-10-10 12:20:00,86.15,86.37,86.08,86.3,33500.0,74.7859,74.9769,74.7252,74.9162,33500.0
2014-10-10 12:30:00,86.32,86.63,86.31,86.47,28300.0,74.9335,75.2026,74.9248,75.0637,28300.0
2014-10-10 12:40:00,86.47,86.49,86.35,86.41,15000.0,75.0637,75.0811,74.9596,75.0116,15000.0
2014-10-10 12:50:00,86.43,86.43,86.16,86.22,10000.0,75.029,75.029,74.7946,74.8467,10000.0
2014-10-10 13:00:00,86.21,86.27,86.03,86.12,13300.0,74.838,74.8901,74.6818,74.7599,13300.0
2014-10-10 13:10:00,86.14,86.21,85.97,85.97,8300.0,74.7773,74.838,74.6297,74.6297,8300.0
2014-10-10 13:20:00,85.96,85.96,85.7,85.78,16200.0,74.621,74.621,74.3953,74.4648,16200.0
2014-10-10 13:30:00,85.78,85.89,85.69,85.84,18900.0,74.4648,74.5602,74.3866,74.5168,18900.0
2014-10-10 13:40:00,85.84,85.97,85.64,85.74,16800.0,74.5168,74.6297,74.3432,74.43,16800.0
2014-10-10 13:50:00,85.77,85.96,85.77,85.96,201700.0,74.4561,74.621,74.4561,74.621,201700.0
2014-10-10 14:00:00,85.94,86.02,85.79,85.99,13900.0,74.6036,74.6731,74.4734,74.647,13900.0
2014-10-10 14:10:00,86.01,86.03,85.78,85.8,7800.0,74.6644,74.6818,74.4648,74.4821,7800.0
2014-10-10 14:20:00,85.82,85.99,85.82,85.97,13700.0,74.4995,74.647,74.4995,74.6297,13700.0
2014-10-10 14:30:00,86.0,86.0,85.79,85.84,17500.0,74.6557,74.6557,74.4734,74.5168,17500.0
2014-10-10 14:40:00,85.84,85.95,85.76,85.9,24600.0,74.5168,74.6123,74.4474,74.5689,24600.0
2014-10-10 14:50:00,85.87,85.93,85.84,85.88,23600.0,74.5429,74.595,74.5168,74.5516,23600.0
2014-10-10 15:00:00,85.88,85.92,85.81,85.84,44200.0,74.5516,74.5863,74.4908,74.5168,44200.0
2014-10-10 15:10:00,85.85,86.0,85.84,85.89,37400.0,74.5255,74.6557,74.5168,74.5602,37400.0
2014-10-10 15:20:00,85.9,85.93,85.85,85.9,34800.0,74.5689,74.595,74.5255,74.5689,34800.0
2014-10-10 15:30:00,85.91,85.94,85.85,85.9,85200.0,74.5776,74.6036,74.5255,74.5689,85200.0
2014-10-10 15:40:00,85.88,85.92,85.84,85.87,107800.0,74.5516,74.5863,74.5168,74.5429,107800.0
2014-10-10 15:50:00,85.87,85.9,85.83,85.83,130200.0,74.5429,74.5689,74.5082,74.5082,130200.0
2014-10-13 09:30:00,85.64,85.78,85.11,85.65,30500.0,74.3432,74.4648,73.8831,74.3519,30500.0
2014-10-13 09:40:00,85.65,85.73,85.2,85.28,19500.0,74.3519,74.4213,73.9613,74.0307,19500.0
2014-10-13 09:50:00,85.22,85.36,85.11,85.24,37600.0,73.9786,74.1002,73.8831,73.996,37600.0
2014-10-13 10:00:00,85.26,85.31,85.16,85.28,33700.0,74.0133,74.0567,73.9265,74.0307,33700.0
2014-10-13 10:10:00,85.25,85.4,85.11,85.11,29200.0,74.0047,74.1349,73.8831,73.8831,29200.0
2014-10-13 10:20:00,85.13,85.21,84.9,84.9,26800.0,73.9005,73.9699,73.7008,73.7008,26800.0
2014-10-13 10:30:00,84.94,85.13,84.89,85.02,71300.0,73.7356,73.9005,73.6922,73.805,71300.0
2014-10-13 10:40:00,85.0,85.01,84.75,84.77,26600.0,73.7876,73.7963,73.5706,73.588,26600.0
2014-10-13 10:50:00,84.93,85.18,84.83,85.11,13300.0,73.7269,73.9439,73.6401,73.8831,13300.0
2014-10-13 11:00:00,85.08,85.47,85.05,85.26,14300.0,73.8571,74.1956,73.831,74.0133,14300.0
2014-10-13 11:10:00,85.21,85.25,84.84,84.84,6700.0,73.9699,74.0047,73.6487,73.6487,6700.0
2014-10-13 11:20:00,84.85,85.12,84.85,85.0,13400.0,73.6574,73.8918,73.6574,73.7876,13400.0
2014-10-13 11:30:00,84.98,85.11,84.93,84.98,11600.0,73.7703,73.8831,73.7269,73.7703,11600.0
2014-10-13 11:40:00,84.96,85.18,84.95,85.14,14000.0,73.7529,73.9439,73.7442,73.9092,14000.0
2014-10-13 11:50:00,85.22,85.22,85.04,85.05,7200.0,73.9786,73.9786,73.8224,73.831,7200.0
2014-10-13 12:00:00,85.12,85.12,84.96,85.04,9100.0,73.8918,73.8918,73.7529,73.8224,9100.0
2014-10-13 12:10:00,85.06,85.32,85.02,85.3,19600.0,73.8397,74.0654,73.805,74.0481,19600.0
2014-10-13 12:20:00,85.31,85.52,85.31,85.51,8200.0,74.0567,74.239,74.0567,74.2304,8200.0
2014-10-13 12:30:00,85.51,85.62,85.47,85.52,5500.0,74.2304,74.3259,74.1956,74.239,5500.0
2014-10-13 12:40:00,85.54,85.62,85.36,85.41,10400.0,74.2564,74.3259,74.1002,74.1436,10400.0
2014-10-13 12:50:00,85.39,85.43,85.3,85.32,4800.0,74.1262,74.1609,74.0481,74.0654,4800.0
2014-10-13 13:00:00,85.28,85.46,85.28,85.44,10600.0,74.0307,74.187,74.0307,74.1696,10600.0
2014-10-13 13:10:00,85.43,85.43,85.08,85.24,5800.0,74.1609,74.1609,73.8571,73.996,5800.0
2014-10-13 13:20:00,85.18,85.41,85.12,85.41,11200.0,73.9439,74.1436,73.8918,74.1436,11200.0
2014-10-13 13:30:00,85.38,85.53,85.32,85.5,11300.0,74.1175,74.2477,74.0654,74.2217,11300.0
2014-10-13 13:40:00,85.54,85.54,85.14,85.14,15300.0,74.2564,74.2564,73.9092,73.9092,15300.0
2014-10-13 13:50:00,85.17,85.31,85.01,85.13,11700.0,73.9352,74.0567,73.7963,73.9005,11700.0
2014-10-13 14:00:00,85.15,85.29,85.02,85.28,11700.0,73.9179,74.0394,73.805,74.0307,11700.0
2014-10-13 14:10:00,85.26,85.27,85.12,85.15,10400.0,74.0133,74.022,73.8918,73.9179,10400.0
2014-10-13 14:20:00,85.13,85.34,85.13,85.33,9500.0,73.9005,74.0828,73.9005,74.0741,9500.0
2014-10-13 14:30:00,85.32,85.32,85.13,85.22,9100.0,74.0654,74.0654,73.9005,73.9786,9100.0
2014-10-13 14:40:00,85.2,85.21,85.0,85.0,13300.0,73.9613,73.9699,73.7876,73.7876,13300.0
2014-10-13 14:50:00,85.0,85.09,84.89,84.93,10700.0,73.7876,73.8658,73.6922,73.7269,10700.0
2014-10-13 15:00:00,84.93,84.93,84.8,84.8,43500.0,73.7269,73.7269,73.614,73.614,43500.0
2014-10-13 15:10:00,84.8,84.94,84.77,84.82,35700.0,73.614,73.7356,73.588,73.6314,35700.0
2014-10-13 15:20:00,84.84,85.04,84.84,84.95,30500.0,73.6487,73.8224,73.6487,73.7442,30500.0
2014-10-13 15:30:00,84.95,84.96,84.41,84.49,109300.0,73.7442,73.7529,73.2755,73.3449,109300.0
2014-10-13 15:40:00,84.46,84.71,84.31,84.45,98300.0,73.3189,73.5359,73.1887,73.3102,98300.0
2014-10-13 15:50:00,84.43,84.49,84.19,84.25,122500.0,73.2928,73.3449,73.0845,73.1366,122500.0
2014-10-14 09:30:00,84.41,84.85,84.21,84.46,33400.0,73.2755,73.6574,73.1018,73.3189,33400.0
2014-10-14 09:40:00,84.49,84.62,84.16,84.19,16700.0,73.3449,73.4578,73.0584,73.0845,16700.0
2014-10-14 09:50:00,84.15,84.29,83.87,84.04,16600.0,73.0498,73.1713,72.8067,72.9543,16600.0
2014-10-14 10:00:00,84.07,84.28,84.03,84.28,17900.0,72.9803,73.1626,72.9456,73.1626,17900.0
2014-10-14 10:10:00,84.25,84.26,83.94,83.95,19600.0,73.1366,73.1453,72.8675,72.8761,19600.0
2014-10-14 10:20:00,83.97,84.07,83.74,83.97,54200.0,72.8935,72.9803,72.6938,72.8935,54200.0
2014-10-14 10:30:00,84.0,84.25,83.79,84.05,68400.0,72.9196,73.1366,72.7373,72.963,68400.0
2014-10-14 10:40:00,84.08,84.11,83.89,84.03,16500.0,72.989,73.015,72.8241,72.9456,16500.0
2014-10-14 10:50:00,84.1,84.14,84.0,84.02,23400.0,73.0064,73.0411,72.9196,72.9369,23400.0
2014-10-14 11:00:00,84.06,84.15,83.97,84.13,20800.0,72.9716,73.0498,72.8935,73.0324,20800.0
2014-10-14 11:10:00,84.24,84.39,84.16,84.37,10700.0,73.1279,73.2581,73.0584,73.2407,10700.0
2014-10-14 11:20:00,84.36,84.47,84.32,84.37,11200.0,73.2321,73.3276,73.1973,73.2407,11200.0
2014-10-14 11:30:00,84.35,84.38,84.14,84.3,9600.0,73.2234,73.2494,73.0411,73.18,9600.0
2014-10-14 11:40:00,84.33,84.55,84.33,84.45,25600.0,73.206,73.397,73.206,73.3102,25600.0
2014-10-14 11:50:00,84.54,84.7,84.46,84.65,16700.0,73.3883,73.5272,73.3189,73.4838,16700.0
2014-10-14 12:00:00,84.67,84.85,84.59,84.82,12400.0,73.5012,73.6574,73.4317,73.6314,12400.0
2014-10-14 12:10:00,84.84,84.84,84.61,84.61,10600.0,73.6487,73.6487,73.4491,73.4491,10600.0
2014-10-14 12:20:00,84.6,84.63,84.35,84.35,10500.0,73.4404,73.4664,73.2234,73.2234,10500.0
2014-10-14 12:30:00,84.33,84.44,84.15,84.19,13200.0,73.206,73.3015,73.0498,73.0845,13200.0
2014-10-14 12:40:00,84.15,84.33,84.08,84.33,14600.0,73.0498,73.206,72.989,73.206,14600.0
2014-10-14 12:50:00,84.33,84.49,84.32,84.49,12500.0,73.206,73.3449,73.1973,73.3449,12500.0
2014-10-14 13:00:00,84.47,84.6,84.44,84.6,13600.0,73.3276,73.4404,73.3015,73.4404,13600.0
2014-10-14 13:10:00,84.58,84.69,84.56,84.6,8400.0,73.423,73.5185,73.4057,73.4404,8400.0
2014-10-14 13:20:00,84.58,84.59,84.42,84.48,9900.0,73.423,73.4317,73.2841,73.3362,9900.0
2014-10-14 13:30:00,84.51,84.66,84.49,84.56,20900.0,73.3623,73.4925,73.3449,73.4057,20900.0
2014-10-14 13:40:00,84.58,84.65,84.38,84.63,23900.0,73.423,73.4838,73.2494,73.4664,23900.0
2014-10-14 13:50:00,84.6,84.63,84.47,84.63,10400.0,73.4404,73.4664,73.3276,73.4664,10400.0
2014-10-14 14:00:00,84.61,84.71,84.47,84.58,10200.0,73.4491,73.5359,73.3276,73.423,10200.0
2014-10-14 14:10:00,84.56,84.67,84.5,84.59,16000.0,73.4057,73.5012,73.3536,73.4317,16000.0
2014-10-14 14:20:00,84.64,84.68,84.43,84.46,13700.0,73.4751,73.5099,73.2928,73.3189,13700.0
2014-10-14 14:30:00,84.48,84.53,84.32,84.42,9800.0,73.3362,73.3796,73.1973,73.2841,9800.0
2014-10-14 14:40:00,84.45,84.62,84.45,84.56,8400.0,73.3102,73.4578,73.3102,73.4057,8400.0
2014-10-14 14:50:00,84.56,84.56,84.3,84.36,15400.0,73.4057,73.4057,73.18,73.2321,15400.0
2014-10-14 15:00:00,84.39,84.46,84.25,84.31,17200.0,73.2581,73.3189,73.1366,73.1887,17200.0
2014-10-14 15:10:00,84.31,84.41,84.26,84.27,15600.0,73.1887,73.2755,73.1453,73.1539,15600.0
2014-10-14 15:20:00,84.23,84.36,84.06,84.35,49300.0,73.1192,73.2321,72.9716,73.2234,49300.0
2014-10-14 15:30:00,84.33,84.63,84.16,84.62,24700.0,73.206,73.4664,73.0584,73.4578,24700.0
2014-10-14 15:40:00,84.64,84.66,84.36,84.44,29900.0,73.4751,73.4925,73.2321,73.3015,29900.0
2014-10-14 15:50:00,84.45,84.54,84.21,84.36,78600.0,73.3102,73.3883,73.1018,73.2321,78600.0
2014-10-15 09:30:00,83.03,83.26,82.11,82.5,87600.0,72.0775,72.2772,71.2789,71.6174,87600.0
2014-10-15 09:40:00,82.51,83.22,82.51,83.22,42500.0,71.6261,72.2424,71.6261,72.2424,42500.0
2014-10-15 09:50:00,83.28,83.98,83.04,83.96,46100.0,72.2945,72.9022,72.0862,72.8848,46100.0
2014-10-15 10:00:00,83.97,84.16,83.53,83.67,36700.0,72.8935,73.0584,72.5115,72.6331,36700.0
2014-10-15 10:10:00,83.65,83.77,83.14,83.2,32400.0,72.6157,72.7199,72.173,72.2251,32400.0
2014-10-15 10:20:00,83.22,83.28,83.01,83.06,17900.0,72.2424,72.2945,72.0601,72.1035,17900.0
2014-10-15 10:30:00,83.04,83.16,82.86,82.97,59700.0,72.0862,72.1904,71.9299,72.0254,59700.0
2014-10-15 10:40:00,82.98,82.99,82.45,82.59,25500.0,72.0341,72.0428,71.574,71.6955,25500.0
2014-10-15 10:50:00,82.66,82.79,82.53,82.72,13600.0,71.7563,71.8692,71.6435,71.8084,13600.0
2014-10-15 11:00:00,82.72,83.08,82.72,83.08,16900.0,71.8084,72.1209,71.8084,72.1209,16900.0
2014-10-15 11:10:00,83.09,83.15,82.56,82.57,30400.0,72.1296,72.1817,71.6695,71.6782,30400.0
2014-10-15 11:20:00,82.55,82.57,82.05,82.2,16300.0,71.6608,71.6782,71.2268,71.357,16300.0
2014-10-15 11:30:00,82.18,82.27,81.88,81.98,45400.0,71.3396,71.4178,71.0792,71.166,45400.0
2014-10-15 11:40:00,81.99,82.01,81.51,81.6,45600.0,71.1747,71.1921,70.758,70.8361,45600.0
2014-10-15 11:50:00,81.6,82.15,81.57,82.14,34700.0,70.8361,71.3136,70.8101,71.3049,34700.0
2014-10-15 12:00:00,82.1,82.12,81.74,81.82,16700.0,71.2702,71.2875,70.9577,71.0271,16700.0
2014-10-15 12:10:00,81.78,81.83,81.45,81.52,26700.0,70.9924,71.0358,70.7059,70.7667,26700.0
2014-10-15 12:20:00,81.57,81.97,81.53,81.96,47100.0,70.8101,71.1573,70.7754,71.1486,47100.0
2014-10-15 12:30:00,81.95,82.11,81.93,81.99,25900.0,71.14,71.2789,71.1226,71.1747,25900.0
2014-10-15 12:40:00,81.98,82.02,81.81,81.94,20900.0,71.166,71.2007,71.0184,71.1313,20900.0
2014-10-15 12:50:00,81.92,81.92,81.53,81.65,84400.0,71.1139,71.1139,70.7754,70.8795,84400.0
2014-10-15 13:00:00,81.63,81.93,81.63,81.8,194300.0,70.8622,71.1226,70.8622,71.0098,194300.0
2014-10-15 13:10:00,81.81,81.87,81.35,81.45,26700.0,71.0184,71.0705,70.6191,70.7059,26700.0
2014-10-15 13:20:00,81.41,81.41,80.8,81.25,58700.0,70.6712,70.6712,70.1417,70.5323,58700.0
2014-10-15 13:30:00,81.23,81.77,81.23,81.77,105400.0,70.5149,70.9837,70.5149,70.9837,105400.0
2014-10-15 13:40:00,81.73,82.11,81.65,82.1,70800.0,70.949,71.2789,70.8795,71.2702,70800.0
2014-10-15 13:50:00,82.12,82.32,82.02,82.02,35800.0,71.2875,71.4612,71.2007,71.2007,35800.0
2014-10-15 14:00:00,81.96,81.96,81.59,81.76,37000.0,71.1486,71.1486,70.8275,70.975,37000.0
2014-10-15 14:10:00,81.76,82.08,81.65,81.97,45800.0,70.975,71.2528,70.8795,71.1573,45800.0
2014-10-15 14:20:00,82.01,82.02,81.72,81.95,28900.0,71.1921,71.2007,70.9403,71.14,28900.0
2014-10-15 14:30:00,81.94,82.5,81.85,82.5,25700.0,71.1313,71.6174,71.0532,71.6174,25700.0
2014-10-15 14:40:00,82.48,82.72,82.42,82.56,36000.0,71.6001,71.8084,71.548,71.6695,36000.0
2014-10-15 14:50:00,82.59,82.71,82.51,82.64,30500.0,71.6955,71.7997,71.6261,71.7389,30500.0
2014-10-15 15:00:00,82.64,82.64,82.41,82.54,29600.0,71.7389,71.7389,71.5393,71.6521,29600.0
2014-10-15 15:10:00,82.56,82.83,82.23,82.39,49300.0,71.6695,71.9039,71.383,71.5219,49300.0
2014-10-15 15:20:00,82.4,82.77,82.24,82.77,60700.0,71.5306,71.8518,71.3917,71.8518,60700.0
2014-10-15 15:30:00,82.87,83.22,82.75,83.2,82600.0,71.9386,72.2424,71.8344,72.2251,82600.0
2014-10-15 15:40:00,83.19,83.62,83.18,83.29,128600.0,72.2164,72.5897,72.2077,72.3032,128600.0
2014-10-15 15:50:00,83.29,83.31,83.04,83.05,134400.0,72.3032,72.3206,72.0862,72.0949,134400.0
2014-10-16 09:30:00,81.53,81.82,80.82,81.82,82600.0,70.7754,71.0271,70.159,71.0271,82600.0
2014-10-16 09:40:00,81.79,82.0,81.4,81.68,53900.0,71.0011,71.1834,70.6625,70.9056,53900.0
2014-10-16 09:50:00,81.67,81.95,81.43,81.95,37200.0,70.8969,71.14,70.6886,71.14,37200.0
2014-10-16 10:00:00,81.91,81.97,81.47,81.6,36200.0,71.1052,71.1573,70.7233,70.8361,36200.0
2014-10-16 10:10:00,81.55,81.55,80.7,81.15,34900.0,70.7927,70.7927,70.0549,70.4455,34900.0
2014-10-16 10:20:00,81.07,82.12,81.07,81.4,31400.0,70.376,71.2875,70.376,70.6625,31400.0
2014-10-16 10:30:00,81.45,81.71,81.36,81.65,123500.0,70.7059,70.9316,70.6278,70.8795,123500.0
2014-10-16 10:40:00,81.6,82.22,81.37,82.18,58000.0,70.8361,71.3744,70.6365,71.3396,58000.0
2014-10-16 10:50:00,82.18,82.43,81.76,81.76,23900.0,71.3396,71.5566,70.975,70.975,23900.0
2014-10-16 11:00:00,81.75,81.94,81.63,81.89,44900.0,70.9663,71.1313,70.8622,71.0879,44900.0
2014-10-16 11:10:00,81.87,82.3,81.81,82.21,27000.0,71.0705,71.4438,71.0184,71.3657,27000.0
2014-10-16 11:20:00,82.2,82.65,82.17,82.64,24500.0,71.357,71.7476,71.3309,71.7389,24500.0
2014-10-16 11:30:00,82.62,82.86,82.47,82.51,34100.0,71.7216,71.9299,71.5914,71.6261,34100.0
2014-10-16 11:40:00,82.51,82.6,82.26,82.26,57200.0,71.6261,71.7042,71.4091,71.4091,57200.0
2014-10-16 11:50:00,82.21,82.42,82.06,82.33,26800.0,71.3657,71.548,71.2355,71.4698,26800.0
2014-10-16 12:00:00,82.3,82.4,82.08,82.32,12400.0,71.4438,71.5306,71.2528,71.4612,12400.0
2014-10-16 12:10:00,82.28,82.42,82.16,82.18,15000.0,71.4264,71.548,71.3223,71.3396,15000.0
2014-10-16 12:20:00,82.2,82.33,82.0,82.04,14700.0,71.357,71.4698,71.1834,71.2181,14700.0
2014-10-16 12:30:00,82.04,82.07,81.85,81.96,22000.0,71.2181,71.2441,71.0532,71.1486,22000.0
2014-10-16 12:40:00,81.94,82.02,81.86,82.0,18000.0,71.1313,71.2007,71.0618,71.1834,18000.0
2014-10-16 12:50:00,82.0,82.19,81.99,82.1,14100.0,71.1834,71.3483,71.1747,71.2702,14100.0
2014-10-16 13:00:00,82.1,82.39,82.06,82.39,52600.0,71.2702,71.5219,71.2355,71.5219,52600.0
2014-10-16 13:10:00,82.4,82.49,82.31,82.35,20600.0,71.5306,71.6087,71.4525,71.4872,20600.0
2014-10-16 13:20:00,82.33,82.58,82.32,82.37,22800.0,71.4698,71.6869,71.4612,71.5046,22800.0
2014-10-16 13:30:00,82.4,82.7,82.36,82.64,22400.0,71.5306,71.791,71.4959,71.7389,22400.0
2014-10-16 13:40:00,82.63,82.66,82.5,82.53,20800.0,71.7303,71.7563,71.6174,71.6435,20800.0
2014-10-16 13:50:00,82.5,82.5,82.22,82.3,34000.0,71.6174,71.6174,71.3744,71.4438,34000.0
2014-10-16 14:00:00,82.32,82.4,82.08,82.13,53100.0,71.4612,71.5306,71.2528,71.2962,53100.0
2014-10-16 14:10:00,82.16,82.16,81.87,81.9,27800.0,71.3223,71.3223,71.0705,71.0966,27800.0
2014-10-16 14:20:00,81.89,81.94,81.71,81.77,44000.0,71.0879,71.1313,70.9316,70.9837,44000.0
2014-10-16 14:30:00,81.78,81.79,81.64,81.77,44600.0,70.9924,71.0011,70.8709,70.9837,44600.0
2014-10-16 14:40:00,81.77,81.77,81.66,81.74,41300.0,70.9837,70.9837,70.8882,70.9577,41300.0
2014-10-16 14:50:00,81.7,81.85,81.67,81.7,45300.0,70.9229,71.0532,70.8969,70.9229,45300.0
2014-10-16 15:00:00,81.73,81.86,81.6,81.77,61600.0,70.949,71.0618,70.8361,70.9837,61600.0
2014-10-16 15:10:00,81.76,82.2,81.76,82.15,41300.0,70.975,71.357,70.975,71.3136,41300.0
2014-10-16 15:20:00,82.14,82.26,82.12,82.26,57300.0,71.3049,71.4091,71.2875,71.4091,57300.0
2014-10-16 15:30:00,82.25,82.28,82.05,82.09,56500.0,71.4004,71.4264,71.2268,71.2615,56500.0
2014-10-16 15:40:00,82.09,82.18,82.04,82.08,70500.0,71.2615,71.3396,71.2181,71.2528,70500.0
2014-10-16 15:50:00,82.08,82.24,82.06,82.06,110100.0,71.2528,71.3917,71.2355,71.2355,110100.0
2014-10-17 09:30:00,82.95,83.06,82.65,83.06,68500.0,72.0081,72.1035,71.7476,72.1035,68500.0
2014-10-17 09:40:00,83.08,83.39,83.05,83.25,29500.0,72.1209,72.39,72.0949,72.2685,29500.0
2014-10-17 09:50:00,83.25,83.55,83.21,83.42,18800.0,72.2685,72.5289,72.2338,72.4161,18800.0
2014-10-17 10:00:00,83.43,83.51,83.27,83.38,17300.0,72.4247,72.4942,72.2858,72.3813,17300.0
2014-10-17 10:10:00,83.32,83.61,83.31,83.61,16000.0,72.3292,72.581,72.3206,72.581,16000.0
2014-10-17 10:20:00,83.59,83.96,83.49,83.96,25200.0,72.5636,72.8848,72.4768,72.8848,25200.0
2014-10-17 10:30:00,84.0,84.08,83.58,83.6,20200.0,72.9196,72.989,72.555,72.5723,20200.0
2014-10-17 10:40:00,83.61,83.78,83.6,83.64,21900.0,72.581,72.7286,72.5723,72.607,21900.0
2014-10-17 10:50:00,83.66,83.8,83.65,83.71,10600.0,72.6244,72.7459,72.6157,72.6678,10600.0
2014-10-17 11:00:00,83.72,83.74,83.6,83.72,10500.0,72.6765,72.6938,72.5723,72.6765,10500.0
2014-10-17 11:10:00,83.71,83.93,83.71,83.89,9300.0,72.6678,72.8588,72.6678,72.8241,9300.0
2014-10-17 11:20:00,83.9,83.98,83.72,83.95,29100.0,72.8327,72.9022,72.6765,72.8761,29100.0
2014-10-17 11:30:00,83.97,84.04,83.89,84.01,17200.0,72.8935,72.9543,72.8241,72.9282,17200.0
2014-10-17 11:40:00,84.0,84.15,83.93,84.14,8500.0,72.9196,73.0498,72.8588,73.0411,8500.0
2014-10-17 11:50:00,84.15,84.18,84.05,84.09,16500.0,73.0498,73.0758,72.963,72.9977,16500.0
2014-10-17 12:00:00,84.08,84.3,84.06,84.22,13100.0,72.989,73.18,72.9716,73.1105,13100.0
2014-10-17 12:10:00,84.22,84.22,83.99,84.01,16400.0,73.1105,73.1105,72.9109,72.9282,16400.0
2014-10-17 12:20:00,84.03,84.17,84.03,84.15,8600.0,72.9456,73.0671,72.9456,73.0498,8600.0
2014-10-17 12:30:00,84.13,84.43,84.11,84.31,21900.0,73.0324,73.2928,73.015,73.1887,21900.0
2014-10-17 12:40:00,84.31,84.31,84.1,84.22,17800.0,73.1887,73.1887,73.0064,73.1105,17800.0
2014-10-17 12:50:00,84.19,84.21,83.96,84.15,17000.0,73.0845,73.1018,72.8848,73.0498,17000.0
2014-10-17 13:00:00,84.15,84.28,83.92,83.95,28700.0,73.0498,73.1626,72.8501,72.8761,28700.0
2014-10-17 13:10:00,83.94,83.99,83.76,83.99,12700.0,72.8675,72.9109,72.7112,72.9109,12700.0
2014-10-17 13:20:00,83.98,83.99,83.85,83.86,21900.0,72.9022,72.9109,72.7893,72.798,21900.0
2014-10-17 13:30:00,83.84,83.96,83.73,83.96,13200.0,72.7807,72.8848,72.6852,72.8848,13200.0
2014-10-17 13:40:00,83.93,83.99,83.86,83.94,19800.0,72.8588,72.9109,72.798,72.8675,19800.0
2014-10-17 13:50:00,83.92,84.03,83.9,84.03,28400.0,72.8501,72.9456,72.8327,72.9456,28400.0
2014-10-17 14:00:00,84.02,84.03,83.77,83.8,27500.0,72.9369,72.9456,72.7199,72.7459,27500.0
2014-10-17 14:10:00,83.79,83.85,83.74,83.74,27500.0,72.7373,72.7893,72.6938,72.6938,27500.0
2014-10-17 14:20:00,83.75,83.93,83.74,83.9,16400.0,72.7025,72.8588,72.6938,72.8327,16400.0
2014-10-17 14:30:00,83.9,84.01,83.81,83.88,57300.0,72.8327,72.9282,72.7546,72.8154,57300.0
2014-10-17 14:40:00,83.9,83.9,83.78,83.8,38200.0,72.8327,72.8327,72.7286,72.7459,38200.0
2014-10-17 14:50:00,83.81,83.82,83.66,83.82,25500.0,72.7546,72.7633,72.6244,72.7633,25500.0
2014-10-17 15:00:00,83.82,83.9,83.59,83.88,156400.0,72.7633,72.8327,72.5636,72.8154,156400.0
2014-10-17 15:10:00,83.86,84.05,83.85,83.9,45100.0,72.798,72.963,72.7893,72.8327,45100.0
2014-10-17 15:20:00,83.91,84.06,83.87,84.06,30700.0,72.8414,72.9716,72.8067,72.9716,30700.0
2014-10-17 15:30:00,84.05,84.18,84.03,84.17,39200.0,72.963,73.0758,72.9456,73.0671,39200.0
2014-10-17 15:40:00,84.16,84.32,84.11,84.12,56100.0,73.0584,73.1973,73.015,73.0237,56100.0
2014-10-17 15:50:00,84.12,84.23,84.01,84.06,120400.0,73.0237,73.1192,72.9282,72.9716,120400.0
2014-10-20 09:30:00,84.62,85.16,84.08,84.7,47200.0,73.4578,73.9265,72.989,73.5272,47200.0
2014-10-20 09:40:00,84.87,84.87,84.4,84.43,146000.0,73.6748,73.6748,73.2668,73.2928,146000.0
2014-10-20 09:50:00,84.44,84.73,84.37,84.67,20200.0,73.3015,73.5533,73.2407,73.5012,20200.0
2014-10-20 10:00:00,84.67,84.85,84.52,84.61,27000.0,73.5012,73.6574,73.371,73.4491,27000.0
2014-10-20 10:10:00,84.6,84.77,84.57,84.6,28200.0,73.4404,73.588,73.4144,73.4404,28200.0
2014-10-20 10:20:00,84.63,85.01,84.63,84.8,21800.0,73.4664,73.7963,73.4664,73.614,21800.0
2014-10-20 10:30:00,84.8,84.85,84.63,84.72,19600.0,73.614,73.6574,73.4664,73.5446,19600.0
2014-10-20 10:40:00,84.73,84.85,84.7,84.78,15200.0,73.5533,73.6574,73.5272,73.5967,15200.0
2014-10-20 10:50:00,84.77,84.93,84.7,84.89,18600.0,73.588,73.7269,73.5272,73.6922,18600.0
2014-10-20 11:00:00,84.91,84.93,84.71,84.87,27100.0,73.7095,73.7269,73.5359,73.6748,27100.0
2014-10-20 11:10:00,84.85,84.98,84.74,84.87,13000.0,73.6574,73.7703,73.5619,73.6748,13000.0
2014-10-20 11:20:00,84.87,84.9,84.83,84.89,16100.0,73.6748,73.7008,73.6401,73.6922,16100.0
2014-10-20 11:30:00,84.89,84.94,84.83,84.93,12000.0,73.6922,73.7356,73.6401,73.7269,12000.0
2014-10-20 11:40:00,84.92,85.03,84.85,84.91,9500.0,73.7182,73.8137,73.6574,73.7095,9500.0
2014-10-20 11:50:00,84.92,84.93,84.84,84.91,7600.0,73.7182,73.7269,73.6487,73.7095,7600.0
2014-10-20 12:00:00,84.91,85.0,84.89,84.99,13100.0,73.7095,73.7876,73.6922,73.779,13100.0
2014-10-20 12:10:00,84.98,85.0,84.91,84.97,11600.0,73.7703,73.7876,73.7095,73.7616,11600.0
2014-10-20 12:20:00,84.98,85.07,84.98,85.04,8700.0,73.7703,73.8484,73.7703,73.8224,8700.0
2014-10-20 12:30:00,85.03,85.07,84.95,84.98,12100.0,73.8137,73.8484,73.7442,73.7703,12100.0
2014-10-20 12:40:00,84.96,85.0,84.84,84.87,15600.0,73.7529,73.7876,73.6487,73.6748,15600.0
2014-10-20 12:50:00,84.87,84.95,84.74,84.74,21200.0,73.6748,73.7442,73.5619,73.5619,21200.0
2014-10-20 13:00:00,84.74,84.83,84.69,84.83,28400.0,73.5619,73.6401,73.5185,73.6401,28400.0
2014-10-20 13:10:00,84.82,85.0,84.81,84.83,22900.0,73.6314,73.7876,73.6227,73.6401,22900.0
2014-10-20 13:20:00,84.82,84.92,84.77,84.92,9500.0,73.6314,73.7182,73.588,73.7182,9500.0
2014-10-20 13:30:00,84.92,84.93,84.75,84.77,29100.0,73.7182,73.7269,73.5706,73.588,29100.0
2014-10-20 13:40:00,84.76,84.76,84.45,84.48,22100.0,73.5793,73.5793,73.3102,73.3362,22100.0
2014-10-20 13:50:00,84.48,84.58,84.48,84.49,13700.0,73.3362,73.423,73.3362,73.3449,13700.0
2014-10-20 14:00:00,84.48,84.75,84.45,84.75,31400.0,73.3362,73.5706,73.3102,73.5706,31400.0
2014-10-20 14:10:00,84.75,84.79,84.6,84.61,20600.0,73.5706,73.6053,73.4404,73.4491,20600.0
2014-10-20 14:20:00,84.6,84.77,84.59,84.77,13800.0,73.4404,73.588,73.4317,73.588,13800.0
2014-10-20 14:30:00,84.78,84.89,84.78,84.83,15100.0,73.5967,73.6922,73.5967,73.6401,15100.0
2014-10-20 14:40:00,84.84,84.88,84.7,84.74,40300.0,73.6487,73.6835,73.5272,73.5619,40300.0
2014-10-20 14:50:00,84.75,84.83,84.71,84.81,11000.0,73.5706,73.6401,73.5359,73.6227,11000.0
2014-10-20 15:00:00,84.81,85.02,84.81,84.98,22500.0,73.6227,73.805,73.6227,73.7703,22500.0
2014-10-20 15:10:00,84.97,85.11,84.94,85.0,16600.0,73.7616,73.8831,73.7356,73.7876,16600.0
2014-10-20 15:20:00,85.0,85.02,84.9,84.96,41100.0,73.7876,73.805,73.7008,73.7529,41100.0
2014-10-20 15:30:00,84.95,85.0,84.86,84.9,26500.0,73.7442,73.7876,73.6661,73.7008,26500.0
2014-10-20 15:40:00,84.91,85.1,84.9,85.02,29800.0,73.7095,73.8744,73.7008,73.805,29800.0
2014-10-20 15:50:00,85.02,85.12,85.0,85.07,43700.0,73.805,73.8918,73.7876,73.8484,43700.0
2014-10-21 09:30:00,85.16,85.45,84.9,85.3,34400.0,73.9265,74.1783,73.7008,74.0481,34400.0
2014-10-21 09:40:00,85.38,85.72,85.19,85.72,18700.0,74.1175,74.4127,73.9526,74.4127,18700.0
2014-10-21 09:50:00,85.72,85.84,85.64,85.75,16400.0,74.4127,74.5168,74.3432,74.4387,16400.0
2014-10-21 10:00:00,85.78,86.0,85.71,85.95,16100.0,74.4648,74.6557,74.404,74.6123,16100.0
2014-10-21 10:10:00,85.93,86.1,85.88,85.98,19200.0,74.595,74.7425,74.5516,74.6384,19200.0
2014-10-21 10:20:00,86.01,86.11,85.99,86.06,10900.0,74.6644,74.7512,74.647,74.7078,10900.0
2014-10-21 10:30:00,86.05,86.1,85.97,86.01,50100.0,74.6991,74.7425,74.6297,74.6644,50100.0
2014-10-21 10:40:00,86.0,86.1,86.0,86.09,19100.0,74.6557,74.7425,74.6557,74.7339,19100.0
2014-10-21 10:50:00,86.12,86.12,85.98,85.99,20300.0,74.7599,74.7599,74.6384,74.647,20300.0
2014-10-21 11:00:00,86.0,86.14,85.99,86.09,16700.0,74.6557,74.7773,74.647,74.7339,16700.0
2014-10-21 11:10:00,86.09,86.09,85.99,86.02,13000.0,74.7339,74.7339,74.647,74.6731,13000.0
2014-10-21 11:20:00,86.02,86.14,85.99,86.01,28900.0,74.6731,74.7773,74.647,74.6644,28900.0
2014-10-21 11:30:00,86.04,86.1,86.0,86.0,14200.0,74.6905,74.7425,74.6557,74.6557,14200.0
2014-10-21 11:40:00,86.01,86.1,85.99,86.05,15200.0,74.6644,74.7425,74.647,74.6991,15200.0
2014-10-21 11:50:00,86.05,86.06,86.02,86.03,10800.0,74.6991,74.7078,74.6731,74.6818,10800.0
2014-10-21 12:00:00,86.03,86.07,85.98,86.01,28700.0,74.6818,74.7165,74.6384,74.6644,28700.0
2014-10-21 12:10:00,86.01,86.17,86.01,86.17,33700.0,74.6644,74.8033,74.6644,74.8033,33700.0
2014-10-21 12:20:00,86.18,86.24,86.14,86.23,68000.0,74.812,74.8641,74.7773,74.8554,68000.0
2014-10-21 12:30:00,86.23,86.28,86.22,86.25,13500.0,74.8554,74.8988,74.8467,74.8728,13500.0
2014-10-21 12:40:00,86.25,86.25,86.1,86.17,5900.0,74.8728,74.8728,74.7425,74.8033,5900.0
2014-10-21 12:50:00,86.17,86.2,86.06,86.14,8300.0,74.8033,74.8293,74.7078,74.7773,8300.0
2014-10-21 13:00:00,86.13,86.17,86.05,86.08,7100.0,74.7686,74.8033,74.6991,74.7252,7100.0
2014-10-21 13:10:00,86.08,86.15,86.03,86.12,8800.0,74.7252,74.7859,74.6818,74.7599,8800.0
2014-10-21 13:20:00,86.12,86.23,86.11,86.2,15700.0,74.7599,74.8554,74.7512,74.8293,15700.0
2014-10-21 13:30:00,86.22,86.33,86.22,86.3,15900.0,74.8467,74.9422,74.8467,74.9162,15900.0
2014-10-21 13:40:00,86.3,86.3,86.14,86.14,9200.0,74.9162,74.9162,74.7773,74.7773,9200.0
2014-10-21 13:50:00,86.12,86.13,86.08,86.09,23300.0,74.7599,74.7686,74.7252,74.7339,23300.0
2014-10-21 14:00:00,86.11,86.24,86.1,86.22,17000.0,74.7512,74.8641,74.7425,74.8467,17000.0
2014-10-21 14:10:00,86.21,86.23,86.12,86.19,54100.0,74.838,74.8554,74.7599,74.8207,54100.0
2014-10-21 14:20:00,86.18,86.19,86.1,86.11,25800.0,74.812,74.8207,74.7425,74.7512,25800.0
2014-10-21 14:30:00,86.11,86.16,86.09,86.15,51900.0,74.7512,74.7946,74.7339,74.7859,51900.0
2014-10-21 14:40:00,86.17,86.22,86.09,86.09,67700.0,74.8033,74.8467,74.7339,74.7339,67700.0
2014-10-21 14:50:00,86.1,86.17,86.09,86.16,20000.0,74.7425,74.8033,74.7339,74.7946,20000.0
2014-10-21 15:00:00,86.16,86.21,86.09,86.16,54200.0,74.7946,74.838,74.7339,74.7946,54200.0
2014-10-21 15:10:00,86.15,86.32,86.15,86.31,24700.0,74.7859,74.9335,74.7859,74.9248,24700.0
2014-10-21 15:20:00,86.3,86.49,86.3,86.49,25300.0,74.9162,75.0811,74.9162,75.0811,25300.0
2014-10-21 15:30:00,86.48,86.54,86.46,86.48,41500.0,75.0724,75.1245,75.0551,75.0724,41500.0
2014-10-21 15:40:00,86.48,86.58,86.42,86.55,55000.0,75.0724,75.1592,75.0203,75.1332,55000.0
2014-10-21 15:50:00,86.56,86.66,86.53,86.66,97400.0,75.1419,75.2287,75.1158,75.2287,97400.0
2014-10-22 09:30:00,86.76,86.87,86.64,86.76,34800.0,75.3155,75.411,75.2113,75.3155,34800.0
2014-10-22 09:40:00,86.71,87.08,86.54,87.05,15500.0,75.2721,75.5933,75.1245,75.5672,15500.0
2014-10-22 09:50:00,87.05,87.38,87.03,87.38,19600.0,75.5672,75.8537,75.5499,75.8537,19600.0
2014-10-22 10:00:00,87.34,87.39,87.02,87.05,18300.0,75.819,75.8624,75.5412,75.5672,18300.0
2014-10-22 10:10:00,87.06,87.16,86.96,87.01,21900.0,75.5759,75.6627,75.4891,75.5325,21900.0
2014-10-22 10:20:00,87.02,87.23,87.0,87.18,17200.0,75.5412,75.7235,75.5238,75.6801,17200.0
2014-10-22 10:30:00,87.15,87.33,87.1,87.22,9600.0,75.654,75.8103,75.6106,75.7148,9600.0
2014-10-22 10:40:00,87.23,87.3,87.17,87.25,15000.0,75.7235,75.7842,75.6714,75.7408,15000.0
2014-10-22 10:50:00,87.26,87.38,87.11,87.14,18700.0,75.7495,75.8537,75.6193,75.6454,18700.0
2014-10-22 11:00:00,87.18,87.22,87.04,87.16,20400.0,75.6801,75.7148,75.5585,75.6627,20400.0
2014-10-22 11:10:00,87.17,87.24,87.17,87.18,16400.0,75.6714,75.7322,75.6714,75.6801,16400.0
2014-10-22 11:20:00,87.2,87.27,87.15,87.19,13800.0,75.6974,75.7582,75.654,75.6888,13800.0
2014-10-22 11:30:00,87.19,87.39,87.12,87.33,8300.0,75.6888,75.8624,75.628,75.8103,8300.0
2014-10-22 11:40:00,87.32,87.34,87.18,87.18,8300.0,75.8016,75.819,75.6801,75.6801,8300.0
2014-10-22 11:50:00,87.19,87.27,87.09,87.26,21800.0,75.6888,75.7582,75.6019,75.7495,21800.0
2014-10-22 12:00:00,87.26,87.34,87.13,87.23,7600.0,75.7495,75.819,75.6367,75.7235,7600.0
2014-10-22 12:10:00,87.26,87.26,86.89,86.9,7600.0,75.7495,75.7495,75.4283,75.437,7600.0
2014-10-22 12:20:00,86.88,87.07,86.88,87.07,13300.0,75.4196,75.5846,75.4196,75.5846,13300.0
2014-10-22 12:30:00,87.06,87.09,86.99,87.05,13200.0,75.5759,75.6019,75.5151,75.5672,13200.0
2014-10-22 12:40:00,87.03,87.15,86.91,86.91,16700.0,75.5499,75.654,75.4457,75.4457,16700.0
2014-10-22 12:50:00,86.9,87.1,86.88,87.09,14300.0,75.437,75.6106,75.4196,75.6019,14300.0
2014-10-22 13:00:00,87.05,87.09,86.98,87.09,13000.0,75.5672,75.6019,75.5065,75.6019,13000.0
2014-10-22 13:10:00,87.06,87.06,86.98,87.03,24400.0,75.5759,75.5759,75.5065,75.5499,24400.0
2014-10-22 13:20:00,87.03,87.04,86.86,86.87,17000.0,75.5499,75.5585,75.4023,75.411,17000.0
2014-10-22 13:30:00,86.88,86.88,86.75,86.82,8600.0,75.4196,75.4196,75.3068,75.3676,8600.0
2014-10-22 13:40:00,86.84,86.95,86.8,86.82,10000.0,75.3849,75.4804,75.3502,75.3676,10000.0
2014-10-22 13:50:00,86.81,86.87,86.72,86.72,14000.0,75.3589,75.411,75.2808,75.2808,14000.0
2014-10-22 14:00:00,86.74,86.91,86.72,86.88,18900.0,75.2981,75.4457,75.2808,75.4196,18900.0
2014-10-22 14:10:00,86.88,86.94,86.76,86.8,15400.0,75.4196,75.4717,75.3155,75.3502,15400.0
2014-10-22 14:20:00,86.81,86.94,86.75,86.82,17000.0,75.3589,75.4717,75.3068,75.3676,17000.0
2014-10-22 14:30:00,86.81,86.81,86.65,86.7,16300.0,75.3589,75.3589,75.22,75.2634,16300.0
2014-10-22 14:40:00,86.68,86.92,86.68,86.88,12700.0,75.246,75.4544,75.246,75.4196,12700.0
2014-10-22 14:50:00,86.88,87.06,86.8,87.06,10000.0,75.4196,75.5759,75.3502,75.5759,10000.0
2014-10-22 15:00:00,87.04,87.05,86.89,86.99,11600.0,75.5585,75.5672,75.4283,75.5151,11600.0
2014-10-22 15:10:00,86.99,87.08,86.88,86.99,23800.0,75.5151,75.5933,75.4196,75.5151,23800.0
2014-10-22 15:20:00,86.98,87.09,86.93,87.08,16100.0,75.5065,75.6019,75.4631,75.5933,16100.0
2014-10-22 15:30:00,87.06,87.07,86.93,87.0,26200.0,75.5759,75.5846,75.4631,75.5238,26200.0
2014-10-22 15:40:00,87.0,87.01,86.84,86.92,68400.0,75.5238,75.5325,75.3849,75.4544,68400.0
2014-10-22 15:50:00,86.92,87.05,86.89,86.94,122600.0,75.4544,75.5672,75.4283,75.4717,122600.0
2014-10-23 09:30:00,87.4,87.89,87.4,87.65,35500.0,75.8711,76.2964,75.8711,76.0881,35500.0
2014-10-23 09:40:00,87.68,87.76,87.33,87.35,27300.0,76.1141,76.1836,75.8103,75.8277,27300.0
2014-10-23 09:50:00,87.35,87.45,87.12,87.22,14000.0,75.8277,75.9145,75.628,75.7148,14000.0
2014-10-23 10:00:00,87.26,87.66,87.23,87.49,15400.0,75.7495,76.0968,75.7235,75.9492,15400.0
2014-10-23 10:10:00,87.52,87.88,87.48,87.87,18900.0,75.9752,76.2877,75.9405,76.2791,18900.0
2014-10-23 10:20:00,87.83,87.94,87.64,87.69,14100.0,76.2443,76.3398,76.0794,76.1228,14100.0
2014-10-23 10:30:00,87.69,87.88,87.37,87.39,50500.0,76.1228,76.2877,75.845,75.8624,50500.0
2014-10-23 10:40:00,87.42,87.72,87.42,87.65,11400.0,75.8884,76.1488,75.8884,76.0881,11400.0
2014-10-23 10:50:00,87.66,87.89,87.63,87.88,22500.0,76.0968,76.2964,76.0707,76.2877,22500.0
2014-10-23 11:00:00,87.87,87.94,87.71,87.89,20200.0,76.2791,76.3398,76.1402,76.2964,20200.0
2014-10-23 11:10:00,87.88,87.95,87.82,87.94,14500.0,76.2877,76.3485,76.2357,76.3398,14500.0
2014-10-23 11:20:00,87.93,87.95,87.79,87.84,14500.0,76.3311,76.3485,76.2096,76.253,14500.0
2014-10-23 11:30:00,87.84,87.95,87.77,87.9,15600.0,76.253,76.3485,76.1922,76.3051,15600.0
2014-10-23 11:40:00,87.91,87.94,87.87,87.91,19200.0,76.3138,76.3398,76.2791,76.3138,19200.0
2014-10-23 11:50:00,87.91,87.95,87.67,87.67,17600.0,76.3138,76.3485,76.1054,76.1054,17600.0
2014-10-23 12:00:00,87.69,87.73,87.56,87.7,12400.0,76.1228,76.1575,76.01,76.1315,12400.0
2014-10-23 12:10:00,87.7,87.71,87.54,87.6,11500.0,76.1315,76.1402,75.9926,76.0447,11500.0
2014-10-23 12:20:00,87.57,87.73,87.55,87.73,11700.0,76.0186,76.1575,76.0013,76.1575,11700.0
2014-10-23 12:30:00,87.71,87.72,87.55,87.55,18700.0,76.1402,76.1488,76.0013,76.0013,18700.0
2014-10-23 12:40:00,87.55,87.56,87.42,87.42,11200.0,76.0013,76.01,75.8884,75.8884,11200.0
2014-10-23 12:50:00,87.46,87.67,87.44,87.64,12900.0,75.9231,76.1054,75.9058,76.0794,12900.0
2014-10-23 13:00:00,87.62,87.74,87.62,87.63,12000.0,76.062,76.1662,76.062,76.0707,12000.0
2014-10-23 13:10:00,87.65,87.71,87.52,87.69,28100.0,76.0881,76.1402,75.9752,76.1228,28100.0
2014-10-23 13:20:00,87.66,87.66,87.53,87.61,14600.0,76.0968,76.0968,75.9839,76.0534,14600.0
2014-10-23 13:30:00,87.59,87.61,87.49,87.57,15100.0,76.036,76.0534,75.9492,76.0186,15100.0
2014-10-23 13:40:00,87.57,87.61,87.5,87.59,13400.0,76.0186,76.0534,75.9579,76.036,13400.0
2014-10-23 13:50:00,87.59,87.6,87.47,87.57,23500.0,76.036,76.0447,75.9318,76.0186,23500.0
2014-10-23 14:00:00,87.58,87.6,87.51,87.53,17100.0,76.0273,76.0447,75.9665,75.9839,17100.0
2014-10-23 14:10:00,87.53,87.58,87.51,87.56,12600.0,75.9839,76.0273,75.9665,76.01,12600.0
2014-10-23 14:20:00,87.55,87.6,87.5,87.58,26000.0,76.0013,76.0447,75.9579,76.0273,26000.0
2014-10-23 14:30:00,87.57,87.57,87.36,87.43,17400.0,76.0186,76.0186,75.8363,75.8971,17400.0
2014-10-23 14:40:00,87.41,87.42,87.23,87.28,35000.0,75.8797,75.8884,75.7235,75.7669,35000.0
2014-10-23 14:50:00,87.3,87.32,86.97,87.2,44300.0,75.7842,75.8016,75.4978,75.6974,44300.0
2014-10-23 15:00:00,87.16,87.16,86.95,87.08,27300.0,75.6627,75.6627,75.4804,75.5933,27300.0
2014-10-23 15:10:00,87.07,87.27,87.04,87.18,24100.0,75.5846,75.7582,75.5585,75.6801,24100.0
2014-10-23 15:20:00,87.18,87.26,87.1,87.24,29400.0,75.6801,75.7495,75.6106,75.7322,29400.0
2014-10-23 15:30:00,87.2,87.47,87.17,87.28,37500.0,75.6974,75.9318,75.6714,75.7669,37500.0
2014-10-23 15:40:00,87.28,87.38,87.18,87.24,38300.0,75.7669,75.8537,75.6801,75.7322,38300.0
2014-10-23 15:50:00,87.24,87.3,87.06,87.18,63300.0,75.7322,75.7842,75.5759,75.6801,63300.0
2014-10-24 09:30:00,87.34,87.51,87.11,87.47,13600.0,75.819,75.9665,75.6193,75.9318,13600.0
2014-10-24 09:40:00,87.54,87.55,87.28,87.34,59000.0,75.9926,76.0013,75.7669,75.819,59000.0
2014-10-24 09:50:00,87.33,87.7,87.18,87.46,17300.0,75.8103,76.1315,75.6801,75.9231,17300.0
2014-10-24 10:00:00,87.45,87.7,87.37,87.64,82500.0,75.9145,76.1315,75.845,76.0794,82500.0
2014-10-24 10:10:00,87.54,87.87,87.54,87.85,9400.0,75.9926,76.2791,75.9926,76.2617,9400.0
2014-10-24 10:20:00,87.82,87.82,87.58,87.76,8000.0,76.2357,76.2357,76.0273,76.1836,8000.0
2014-10-24 10:30:00,87.78,87.89,87.67,87.82,6300.0,76.2009,76.2964,76.1054,76.2357,6300.0
2014-10-24 10:40:00,87.82,87.87,87.66,87.81,6200.0,76.2357,76.2791,76.0968,76.227,6200.0
2014-10-24 10:50:00,87.82,87.9,87.72,87.87,23300.0,76.2357,76.3051,76.1488,76.2791,23300.0
2014-10-24 11:00:00,87.9,87.93,87.82,87.86,6100.0,76.3051,76.3311,76.2357,76.2704,6100.0
2014-10-24 11:10:00,87.87,87.97,87.85,87.95,7600.0,76.2791,76.3659,76.2617,76.3485,7600.0
2014-10-24 11:20:00,87.97,87.98,87.87,87.92,7600.0,76.3659,76.3745,76.2791,76.3225,7600.0
2014-10-24 11:30:00,87.93,88.18,87.91,88.16,18400.0,76.3311,76.5482,76.3138,76.5308,18400.0
2014-10-24 11:40:00,88.2,88.38,88.17,88.26,74600.0,76.5655,76.7218,76.5395,76.6176,74600.0
2014-10-24 11:50:00,88.25,88.26,88.1,88.14,59600.0,76.6089,76.6176,76.4787,76.5134,59600.0
2014-10-24 12:00:00,88.12,88.13,87.91,87.93,5200.0,76.4961,76.5048,76.3138,76.3311,5200.0
2014-10-24 12:10:00,87.94,88.2,87.94,88.08,6500.0,76.3398,76.5655,76.3398,76.4614,6500.0
2014-10-24 12:20:00,88.08,88.08,87.97,88.03,5100.0,76.4614,76.4614,76.3659,76.418,5100.0
2014-10-24 12:30:00,88.02,88.06,87.88,87.88,9200.0,76.4093,76.444,76.2877,76.2877,9200.0
2014-10-24 12:40:00,87.88,87.89,87.74,87.8,7300.0,76.2877,76.2964,76.1662,76.2183,7300.0
2014-10-24 12:50:00,87.8,87.8,87.67,87.77,7800.0,76.2183,76.2183,76.1054,76.1922,7800.0
2014-10-24 13:00:00,87.78,87.82,87.71,87.72,4300.0,76.2009,76.2357,76.1402,76.1488,4300.0
2014-10-24 13:10:00,87.7,87.72,87.63,87.66,10100.0,76.1315,76.1488,76.0707,76.0968,10100.0
2014-10-24 13:20:00,87.67,87.74,87.66,87.72,18300.0,76.1054,76.1662,76.0968,76.1488,18300.0
2014-10-24 13:30:00,87.73,87.89,87.69,87.88,9800.0,76.1575,76.2964,76.1228,76.2877,9800.0
2014-10-24 13:40:00,87.91,87.97,87.89,87.9,9900.0,76.3138,76.3659,76.2964,76.3051,9900.0
2014-10-24 13:50:00,87.91,88.15,87.9,88.13,75400.0,76.3138,76.5221,76.3051,76.5048,75400.0
2014-10-24 14:00:00,88.14,88.26,88.14,88.25,6000.0,76.5134,76.6176,76.5134,76.6089,6000.0
2014-10-24 14:10:00,88.23,88.26,88.05,88.06,5300.0,76.5916,76.6176,76.4353,76.444,5300.0
2014-10-24 14:20:00,88.06,88.16,88.04,88.06,13200.0,76.444,76.5308,76.4266,76.444,13200.0
2014-10-24 14:30:00,88.06,88.15,88.03,88.12,13600.0,76.444,76.5221,76.418,76.4961,13600.0
2014-10-24 14:40:00,88.1,88.18,88.09,88.16,8500.0,76.4787,76.5482,76.47,76.5308,8500.0
2014-10-24 14:50:00,88.15,88.15,88.05,88.06,7100.0,76.5221,76.5221,76.4353,76.444,7100.0
2014-10-24 15:00:00,88.07,88.13,88.03,88.06,9800.0,76.4527,76.5048,76.418,76.444,9800.0
2014-10-24 15:10:00,88.07,88.12,87.98,88.04,12600.0,76.4527,76.4961,76.3745,76.4266,12600.0
2014-10-24 15:20:00,88.03,88.17,87.99,88.17,20400.0,76.418,76.5395,76.3832,76.5395,20400.0
2014-10-24 15:30:00,88.16,88.26,88.1,88.2,38200.0,76.5308,76.6176,76.4787,76.5655,38200.0
2014-10-24 15:40:00,88.18,88.29,88.16,88.24,29100.0,76.5482,76.6437,76.5308,76.6003,29100.0
2014-10-24 15:50:00,88.25,88.3,88.17,88.23,41000.0,76.6089,76.6523,76.5395,76.5916,41000.0
2014-10-27 09:30:00,88.25,88.37,88.13,88.27,81900.0,76.6089,76.7131,76.5048,76.6263,81900.0
2014-10-27 09:40:00,88.31,88.4,88.15,88.38,31200.0,76.661,76.7391,76.5221,76.7218,31200.0
2014-10-27 09:50:00,88.35,88.5,88.25,88.5,23000.0,76.6957,76.826,76.6089,76.826,23000.0
2014-10-27 10:00:00,88.47,88.72,88.35,88.72,24300.0,76.7999,77.0169,76.6957,77.0169,24300.0
2014-10-27 10:10:00,88.74,89.02,88.74,88.99,18000.0,77.0343,77.2774,77.0343,77.2513,18000.0
2014-10-27 10:20:00,88.98,89.11,88.9,89.09,12900.0,77.2426,77.3555,77.1732,77.3381,12900.0
2014-10-27 10:30:00,89.06,89.07,88.83,89.03,14900.0,77.3121,77.3208,77.1124,77.286,14900.0
2014-10-27 10:40:00,89.02,89.19,88.98,89.15,13100.0,77.2774,77.4249,77.2426,77.3902,13100.0
2014-10-27 10:50:00,89.15,89.2,89.14,89.2,11200.0,77.3902,77.4336,77.3815,77.4336,11200.0
2014-10-27 11:00:00,89.21,89.23,89.04,89.2,14100.0,77.4423,77.4597,77.2947,77.4336,14100.0
2014-10-27 11:10:00,89.22,89.34,89.2,89.29,32400.0,77.451,77.5552,77.4336,77.5117,32400.0
2014-10-27 11:20:00,89.29,89.37,89.25,89.37,12000.0,77.5117,77.5812,77.477,77.5812,12000.0
2014-10-27 11:30:00,89.34,89.4,89.01,89.05,8800.0,77.5552,77.6072,77.2687,77.3034,8800.0
2014-10-27 11:40:00,89.01,89.04,88.82,88.85,14600.0,77.2687,77.2947,77.1037,77.1298,14600.0
2014-10-27 11:50:00,88.84,88.84,88.67,88.8,17400.0,77.1211,77.1211,76.9735,77.0864,17400.0
2014-10-27 12:00:00,88.79,88.99,88.77,88.94,14000.0,77.0777,77.2513,77.0603,77.2079,14000.0
2014-10-27 12:10:00,88.94,88.97,88.87,88.9,23300.0,77.2079,77.234,77.1471,77.1732,23300.0
2014-10-27 12:20:00,88.91,88.98,88.86,88.94,24900.0,77.1819,77.2426,77.1385,77.2079,24900.0
2014-10-27 12:30:00,88.95,89.07,88.89,89.02,43000.0,77.2166,77.3208,77.1645,77.2774,43000.0
2014-10-27 12:40:00,89.02,89.13,88.96,89.01,8500.0,77.2774,77.3729,77.2253,77.2687,8500.0
2014-10-27 12:50:00,89.01,89.1,89.0,89.08,7800.0,77.2687,77.3468,77.26,77.3294,7800.0
2014-10-27 13:00:00,89.08,89.2,89.07,89.14,11200.0,77.3294,77.4336,77.3208,77.3815,11200.0
2014-10-27 13:10:00,89.14,89.28,89.12,89.28,9500.0,77.3815,77.5031,77.3642,77.5031,9500.0
2014-10-27 13:20:00,89.29,89.29,88.99,89.06,22700.0,77.5117,77.5117,77.2513,77.3121,22700.0
2014-10-27 13:30:00,89.06,89.07,88.83,88.83,10800.0,77.3121,77.3208,77.1124,77.1124,10800.0
2014-10-27 13:40:00,88.85,88.86,88.71,88.72,28000.0,77.1298,77.1385,77.0083,77.0169,28000.0
2014-10-27 13:50:00,88.71,88.72,88.58,88.61,14700.0,77.0083,77.0169,76.8954,76.9214,14700.0
2014-10-27 14:00:00,88.61,88.63,88.44,88.61,18200.0,76.9214,76.9388,76.7739,76.9214,18200.0
2014-10-27 14:10:00,88.61,88.74,88.59,88.61,21900.0,76.9214,77.0343,76.9041,76.9214,21900.0
2014-10-27 14:20:00,88.59,88.61,88.33,88.36,15000.0,76.9041,76.9214,76.6784,76.7044,15000.0
2014-10-27 14:30:00,88.35,88.38,88.23,88.37,18900.0,76.6957,76.7218,76.5916,76.7131,18900.0
2014-10-27 14:40:00,88.37,88.42,88.37,88.42,22500.0,76.7131,76.7565,76.7131,76.7565,22500.0
2014-10-27 14:50:00,88.44,88.51,88.27,88.27,46500.0,76.7739,76.8346,76.6263,76.6263,46500.0
2014-10-27 15:00:00,88.27,88.4,88.26,88.28,17800.0,76.6263,76.7391,76.6176,76.635,17800.0
2014-10-27 15:10:00,88.28,88.35,88.26,88.33,14600.0,76.635,76.6957,76.6176,76.6784,14600.0
2014-10-27 15:20:00,88.31,88.31,88.27,88.29,12700.0,76.661,76.661,76.6263,76.6437,12700.0
2014-10-27 15:30:00,88.28,88.33,88.23,88.3,32400.0,76.635,76.6784,76.5916,76.6523,32400.0
2014-10-27 15:40:00,88.3,88.35,88.25,88.31,59900.0,76.6523,76.6957,76.6089,76.661,59900.0
2014-10-27 15:50:00,88.31,88.34,88.27,88.29,76800.0,76.661,76.6871,76.6263,76.6437,76800.0
2014-10-28 09:30:00,88.44,88.95,88.44,88.95,85800.0,76.7739,77.2166,76.7739,77.2166,85800.0
2014-10-28 09:40:00,88.95,89.58,88.92,89.48,36300.0,77.2166,77.7635,77.1906,77.6767,36300.0
2014-10-28 09:50:00,89.55,89.77,89.34,89.38,55600.0,77.7374,77.9284,77.5552,77.5899,55600.0
2014-10-28 10:00:00,89.16,89.31,89.02,89.06,22300.0,77.3989,77.5291,77.2774,77.3121,22300.0
2014-10-28 10:10:00,89.09,89.2,88.91,88.93,11800.0,77.3381,77.4336,77.1819,77.1992,11800.0
2014-10-28 10:20:00,88.93,89.08,88.83,88.99,24700.0,77.1992,77.3294,77.1124,77.2513,24700.0
2014-10-28 10:30:00,89.01,89.02,88.89,88.97,16000.0,77.2687,77.2774,77.1645,77.234,16000.0
2014-10-28 10:40:00,88.95,88.97,88.75,88.83,24800.0,77.2166,77.234,77.043,77.1124,24800.0
2014-10-28 10:50:00,88.84,89.0,88.81,88.95,19000.0,77.1211,77.26,77.0951,77.2166,19000.0
2014-10-28 11:00:00,88.99,89.02,88.91,88.91,6100.0,77.2513,77.2774,77.1819,77.1819,6100.0
2014-10-28 11:10:00,88.93,89.15,88.91,89.14,18600.0,77.1992,77.3902,77.1819,77.3815,18600.0
2014-10-28 11:20:00,89.14,89.17,89.09,89.09,10700.0,77.3815,77.4076,77.3381,77.3381,10700.0
2014-10-28 11:30:00,89.08,89.11,89.03,89.04,8300.0,77.3294,77.3555,77.286,77.2947,8300.0
2014-10-28 11:40:00,89.04,89.06,88.93,88.94,7900.0,77.2947,77.3121,77.1992,77.2079,7900.0
2014-10-28 11:50:00,88.93,88.93,88.82,88.82,7400.0,77.1992,77.1992,77.1037,77.1037,7400.0
2014-10-28 12:00:00,88.82,89.07,88.82,89.06,109700.0,77.1037,77.3208,77.1037,77.3121,109700.0
2014-10-28 12:10:00,89.06,89.12,89.05,89.11,4700.0,77.3121,77.3642,77.3034,77.3555,4700.0
2014-10-28 12:20:00,89.12,89.16,89.09,89.12,8800.0,77.3642,77.3989,77.3381,77.3642,8800.0
2014-10-28 12:30:00,89.14,89.14,89.0,89.02,6800.0,77.3815,77.3815,77.26,77.2774,6800.0
2014-10-28 12:40:00,89.02,89.02,88.86,88.86,6000.0,77.2774,77.2774,77.1385,77.1385,6000.0
2014-10-28 12:50:00,88.86,88.9,88.81,88.9,7700.0,77.1385,77.1732,77.0951,77.1732,7700.0
2014-10-28 13:00:00,88.9,89.03,88.89,89.02,8100.0,77.1732,77.286,77.1645,77.2774,8100.0
2014-10-28 13:10:00,89.03,89.12,89.03,89.03,11700.0,77.286,77.3642,77.286,77.286,11700.0
2014-10-28 13:20:00,89.04,89.17,89.04,89.17,7600.0,77.2947,77.4076,77.2947,77.4076,7600.0
2014-10-28 13:30:00,89.18,89.47,89.18,89.42,37300.0,77.4163,77.668,77.4163,77.6246,37300.0
2014-10-28 13:40:00,89.43,89.69,89.34,89.66,34400.0,77.6333,77.859,77.5552,77.8329,34400.0
2014-10-28 13:50:00,89.62,89.76,89.62,89.7,23700.0,77.7982,77.9197,77.7982,77.8677,23700.0
2014-10-28 14:00:00,89.7,89.83,89.69,89.82,12800.0,77.8677,77.9805,77.859,77.9718,12800.0
2014-10-28 14:10:00,89.81,89.91,89.5,89.78,42600.0,77.9632,78.05,77.694,77.9371,42600.0
2014-10-28 14:20:00,89.78,89.87,89.74,89.85,20600.0,77.9371,78.0152,77.9024,77.9979,20600.0
2014-10-28 14:30:00,89.86,89.87,89.67,89.76,19600.0,78.0066,78.0152,77.8416,77.9197,19600.0
2014-10-28 14:40:00,89.76,89.8,89.73,89.73,12500.0,77.9197,77.9545,77.8937,77.8937,12500.0
2014-10-28 14:50:00,89.75,89.81,89.72,89.77,13700.0,77.9111,77.9632,77.885,77.9284,13700.0
2014-10-28 15:00:00,89.77,90.0,89.77,90.0,27800.0,77.9284,78.1281,77.9284,78.1281,27800.0
2014-10-28 15:10:00,90.0,90.0,89.96,89.98,36300.0,78.1281,78.1281,78.0934,78.1107,36300.0
2014-10-28 15:20:00,89.98,90.11,89.94,89.95,82200.0,78.1107,78.2236,78.076,78.0847,82200.0
2014-10-28 15:30:00,89.94,90.0,89.92,89.94,53500.0,78.076,78.1281,78.0586,78.076,53500.0
2014-10-28 15:40:00,89.95,89.95,89.76,89.77,46400.0,78.0847,78.0847,77.9197,77.9284,46400.0
2014-10-28 15:50:00,89.77,89.84,89.75,89.78,136700.0,77.9284,77.9892,77.9111,77.9371,136700.0
2014-10-29 09:30:00,90.06,90.37,90.05,90.15,25900.0,78.1802,78.4493,78.1715,78.2583,25900.0
2014-10-29 09:40:00,90.15,90.39,90.02,90.23,20900.0,78.2583,78.4666,78.1455,78.3278,20900.0
2014-10-29 09:50:00,90.22,90.47,90.17,90.46,8500.0,78.3191,78.5361,78.2757,78.5274,8500.0
2014-10-29 10:00:00,90.47,90.53,90.35,90.45,30800.0,78.5361,78.5882,78.4319,78.5187,30800.0
2014-10-29 10:10:00,90.46,90.65,90.42,90.61,93400.0,78.5274,78.6923,78.4927,78.6576,93400.0
2014-10-29 10:20:00,90.61,90.61,90.19,90.3,35000.0,78.6576,78.6576,78.293,78.3885,35000.0
2014-10-29 10:30:00,90.31,90.53,90.3,90.53,15100.0,78.3972,78.5882,78.3885,78.5882,15100.0
2014-10-29 10:40:00,90.54,90.77,90.33,90.34,30400.0,78.5969,78.7965,78.4146,78.4232,30400.0
2014-10-29 10:50:00,90.32,90.47,90.32,90.41,18200.0,78.4059,78.5361,78.4059,78.484,18200.0
2014-10-29 11:00:00,90.43,90.49,90.34,90.36,17700.0,78.5014,78.5535,78.4232,78.4406,17700.0
2014-10-29 11:10:00,90.38,90.4,90.33,90.37,17600.0,78.458,78.4753,78.4146,78.4493,17600.0
2014-10-29 11:20:00,90.38,90.41,90.32,90.35,20400.0,78.458,78.484,78.4059,78.4319,20400.0
2014-10-29 11:30:00,90.35,90.36,90.29,90.32,36300.0,78.4319,78.4406,78.3798,78.4059,36300.0
2014-10-29 11:40:00,90.31,90.36,90.25,90.29,21700.0,78.3972,78.4406,78.3451,78.3798,21700.0
2014-10-29 11:50:00,90.29,90.32,89.99,90.12,17000.0,78.3798,78.4059,78.1194,78.2323,17000.0
2014-10-29 12:00:00,90.13,90.14,89.92,89.97,10500.0,78.2409,78.2496,78.0586,78.102,10500.0
2014-10-29 12:10:00,89.97,90.0,89.8,89.92,26000.0,78.102,78.1281,77.9545,78.0586,26000.0
2014-10-29 12:20:00,89.92,89.92,89.55,89.55,24600.0,78.0586,78.0586,77.7374,77.7374,24600.0
2014-10-29 12:30:00,89.53,89.79,89.51,89.78,9900.0,77.7201,77.9458,77.7027,77.9371,9900.0
2014-10-29 12:40:00,89.78,89.79,89.62,89.72,8500.0,77.9371,77.9458,77.7982,77.885,8500.0
2014-10-29 12:50:00,89.71,89.75,89.63,89.72,11200.0,77.8763,77.9111,77.8069,77.885,11200.0
2014-10-29 13:00:00,89.71,89.72,89.63,89.64,4600.0,77.8763,77.885,77.8069,77.8156,4600.0
2014-10-29 13:10:00,89.63,89.66,89.6,89.63,5900.0,77.8069,77.8329,77.7809,77.8069,5900.0
2014-10-29 13:20:00,89.61,89.8,89.57,89.8,10500.0,77.7895,77.9545,77.7548,77.9545,10500.0
2014-10-29 13:30:00,89.78,89.78,89.56,89.57,7400.0,77.9371,77.9371,77.7461,77.7548,7400.0
2014-10-29 13:40:00,89.57,89.59,89.51,89.58,9800.0,77.7548,77.7722,77.7027,77.7635,9800.0
2014-10-29 13:50:00,89.59,89.72,89.59,89.69,7200.0,77.7722,77.885,77.7722,77.859,7200.0
2014-10-29 14:00:00,89.62,89.66,89.07,89.35,19000.0,77.7982,77.8329,77.3208,77.5638,19000.0
2014-10-29 14:10:00,89.38,89.43,88.92,89.02,15100.0,77.5899,77.6333,77.1906,77.2774,15100.0
2014-10-29 14:20:00,89.14,89.33,89.07,89.27,29100.0,77.3815,77.5465,77.3208,77.4944,29100.0
2014-10-29 14:30:00,89.27,89.33,89.11,89.16,17900.0,77.4944,77.5465,77.3555,77.3989,17900.0
2014-10-29 14:40:00,89.13,89.2,88.9,88.93,20300.0,77.3729,77.4336,77.1732,77.1992,20300.0
2014-10-29 14:50:00,88.93,89.19,88.86,89.15,24600.0,77.1992,77.4249,77.1385,77.3902,24600.0
2014-10-29 15:00:00,89.13,89.13,88.66,88.7,32600.0,77.3729,77.3729,76.9648,76.9996,32600.0
2014-10-29 15:10:00,88.7,88.84,88.54,88.84,68400.0,76.9996,77.1211,76.8607,77.1211,68400.0
2014-10-29 15:20:00,88.85,89.02,88.77,89.02,22700.0,77.1298,77.2774,77.0603,77.2774,22700.0
2014-10-29 15:30:00,89.02,89.32,89.02,89.29,31700.0,77.2774,77.5378,77.2774,77.5117,31700.0
2014-10-29 15:40:00,89.29,89.31,89.18,89.2,37500.0,77.5117,77.5291,77.4163,77.4336,37500.0
2014-10-29 15:50:00,89.2,89.23,89.12,89.19,84700.0,77.4336,77.4597,77.3642,77.4249,84700.0
2014-10-30 09:30:00,89.06,89.17,88.75,89.07,10900.0,77.3121,77.4076,77.043,77.3208,10900.0
2014-10-30 09:40:00,89.07,89.2,89.0,89.1,6000.0,77.3208,77.4336,77.26,77.3468,6000.0
2014-10-30 09:50:00,89.1,89.16,88.89,88.97,16700.0,77.3468,77.3989,77.1645,77.234,16700.0
2014-10-30 10:00:00,88.99,89.2,88.99,89.02,16900.0,77.2513,77.4336,77.2513,77.2774,16900.0
2014-10-30 10:10:00,88.99,89.05,88.89,89.0,3000.0,77.2513,77.3034,77.1645,77.26,3000.0
2014-10-30 10:20:00,89.0,89.12,88.98,89.0,3600.0,77.26,77.3642,77.2426,77.26,3600.0
2014-10-30 10:30:00,89.05,89.06,88.87,88.87,5600.0,77.3034,77.3121,77.1471,77.1471,5600.0
2014-10-30 10:40:00,88.85,88.99,88.77,88.93,7400.0,77.1298,77.2513,77.0603,77.1992,7400.0
2014-10-30 10:50:00,88.91,89.01,88.89,88.94,6700.0,77.1819,77.2687,77.1645,77.2079,6700.0
2014-10-30 11:00:00,88.96,88.98,88.79,88.85,8400.0,77.2253,77.2426,77.0777,77.1298,8400.0
2014-10-30 11:10:00,88.96,89.03,88.9,89.02,3600.0,77.2253,77.286,77.1732,77.2774,3600.0
2014-10-30 11:20:00,89.01,89.02,88.91,89.0,5800.0,77.2687,77.2774,77.1819,77.26,5800.0
2014-10-30 11:30:00,89.02,89.05,88.91,88.99,10500.0,77.2774,77.3034,77.1819,77.2513,10500.0
2014-10-30 11:40:00,88.99,89.2,88.9,89.16,10400.0,77.2513,77.4336,77.1732,77.3989,10400.0
2014-10-30 11:50:00,89.17,89.22,89.1,89.1,11100.0,77.4076,77.451,77.3468,77.3468,11100.0
2014-10-30 12:00:00,89.1,89.12,89.05,89.08,5000.0,77.3468,77.3642,77.3034,77.3294,5000.0
2014-10-30 12:10:00,89.1,89.1,89.0,89.05,13200.0,77.3468,77.3468,77.26,77.3034,13200.0
2014-10-30 12:20:00,89.03,89.16,89.03,89.13,10300.0,77.286,77.3989,77.286,77.3729,10300.0
2014-10-30 12:30:00,89.17,89.26,89.16,89.2,10200.0,77.4076,77.4857,77.3989,77.4336,10200.0
2014-10-30 12:40:00,89.2,89.21,89.11,89.19,5100.0,77.4336,77.4423,77.3555,77.4249,5100.0
2014-10-30 12:50:00,89.21,89.24,89.14,89.22,3100.0,77.4423,77.4683,77.3815,77.451,3100.0
2014-10-30 13:00:00,89.21,89.21,89.1,89.11,3600.0,77.4423,77.4423,77.3468,77.3555,3600.0
2014-10-30 13:10:00,89.11,89.27,89.08,89.22,8300.0,77.3555,77.4944,77.3294,77.451,8300.0
2014-10-30 13:20:00,89.24,89.31,89.12,89.12,5300.0,77.4683,77.5291,77.3642,77.3642,5300.0
2014-10-30 13:30:00,89.32,89.43,89.26,89.42,3800.0,77.5378,77.6333,77.4857,77.6246,3800.0
2014-10-30 13:40:00,89.37,89.55,89.37,89.5,3600.0,77.5812,77.7374,77.5812,77.694,3600.0
2014-10-30 13:50:00,89.5,89.62,89.38,89.46,16900.0,77.694,77.7982,77.5899,77.6593,16900.0
2014-10-30 14:00:00,89.47,89.55,89.4,89.51,15200.0,77.668,77.7374,77.6072,77.7027,15200.0
2014-10-30 14:10:00,89.52,89.58,89.38,89.38,10900.0,77.7114,77.7635,77.5899,77.5899,10900.0
2014-10-30 14:20:00,89.43,89.43,89.27,89.31,8700.0,77.6333,77.6333,77.4944,77.5291,8700.0
2014-10-30 14:30:00,89.32,89.37,89.19,89.3,9600.0,77.5378,77.5812,77.4249,77.5204,9600.0
2014-10-30 14:40:00,89.27,89.31,89.1,89.11,9400.0,77.4944,77.5291,77.3468,77.3555,9400.0
2014-10-30 14:50:00,89.09,89.11,88.8,88.82,13900.0,77.3381,77.3555,77.0864,77.1037,13900.0
2014-10-30 15:00:00,88.82,89.17,88.82,89.12,39100.0,77.1037,77.4076,77.1037,77.3642,39100.0
2014-10-30 15:10:00,89.1,89.23,89.1,89.19,7700.0,77.3468,77.4597,77.3468,77.4249,7700.0
2014-10-30 15:20:00,89.21,89.24,89.08,89.14,15900.0,77.4423,77.4683,77.3294,77.3815,15900.0
2014-10-30 15:30:00,89.15,89.3,89.15,89.22,10600.0,77.3902,77.5204,77.3902,77.451,10600.0
2014-10-30 15:40:00,89.22,89.29,89.16,89.26,27100.0,77.451,77.5117,77.3989,77.4857,27100.0
2014-10-30 15:50:00,89.27,89.41,89.26,89.41,45300.0,77.4944,77.6159,77.4857,77.6159,45300.0
2014-10-31 09:30:00,90.53,90.67,90.15,90.25,19300.0,78.5882,78.7097,78.2583,78.3451,19300.0
2014-10-31 09:40:00,90.36,90.36,90.1,90.27,18700.0,78.4406,78.4406,78.2149,78.3625,18700.0
2014-10-31 09:50:00,90.27,90.44,90.13,90.37,8300.0,78.3625,78.51,78.2409,78.4493,8300.0
2014-10-31 10:00:00,90.31,90.44,90.3,90.38,6700.0,78.3972,78.51,78.3885,78.458,6700.0
2014-10-31 10:10:00,90.36,90.65,90.35,90.55,14000.0,78.4406,78.6923,78.4319,78.6055,14000.0
2014-10-31 10:20:00,90.56,90.67,90.39,90.49,21800.0,78.6142,78.7097,78.4666,78.5535,21800.0
2014-10-31 10:30:00,90.47,90.53,90.43,90.51,10100.0,78.5361,78.5882,78.5014,78.5708,10100.0
2014-10-31 10:40:00,90.47,90.51,90.39,90.45,14300.0,78.5361,78.5708,78.4666,78.5187,14300.0
2014-10-31 10:50:00,90.47,90.5,90.35,90.5,22700.0,78.5361,78.5621,78.4319,78.5621,22700.0
2014-10-31 11:00:00,90.47,90.5,90.43,90.46,10400.0,78.5361,78.5621,78.5014,78.5274,10400.0
2014-10-31 11:10:00,90.47,90.64,90.47,90.6,83100.0,78.5361,78.6837,78.5361,78.6489,83100.0
2014-10-31 11:20:00,90.6,90.8,90.59,90.77,57600.0,78.6489,78.8226,78.6403,78.7965,57600.0
2014-10-31 11:30:00,90.78,90.8,90.73,90.77,12300.0,78.8052,78.8226,78.7618,78.7965,12300.0
2014-10-31 11:40:00,90.78,90.87,90.72,90.81,9600.0,78.8052,78.8833,78.7531,78.8312,9600.0
2014-10-31 11:50:00,90.82,90.89,90.61,90.68,35400.0,78.8399,78.9007,78.6576,78.7184,35400.0
2014-10-31 12:00:00,90.7,90.73,90.67,90.71,16400.0,78.7358,78.7618,78.7097,78.7444,16400.0
2014-10-31 12:10:00,90.74,90.79,90.68,90.73,33700.0,78.7705,78.8139,78.7184,78.7618,33700.0
2014-10-31 12:20:00,90.7,90.8,90.7,90.76,6700.0,78.7358,78.8226,78.7358,78.7878,6700.0
2014-10-31 12:30:00,90.75,90.78,90.71,90.73,2400.0,78.7792,78.8052,78.7444,78.7618,2400.0
2014-10-31 12:40:00,90.72,90.76,90.68,90.74,3900.0,78.7531,78.7878,78.7184,78.7705,3900.0
2014-10-31 12:50:00,90.75,90.88,90.75,90.87,13000.0,78.7792,78.892,78.7792,78.8833,13000.0
2014-10-31 13:00:00,90.87,90.93,90.85,90.92,14700.0,78.8833,78.9354,78.866,78.9267,14700.0
2014-10-31 13:10:00,90.93,91.09,90.9,91.09,25800.0,78.9354,79.0743,78.9094,79.0743,25800.0
2014-10-31 13:20:00,91.09,91.2,91.08,91.1,11300.0,79.0743,79.1698,79.0656,79.083,11300.0
2014-10-31 13:30:00,91.09,91.09,91.02,91.03,2900.0,79.0743,79.0743,79.0135,79.0222,2900.0
2014-10-31 13:40:00,91.04,91.19,91.01,91.16,30300.0,79.0309,79.1611,79.0049,79.1351,30300.0
2014-10-31 13:50:00,91.15,91.16,91.08,91.1,9100.0,79.1264,79.1351,79.0656,79.083,9100.0
2014-10-31 14:00:00,91.12,91.21,91.09,91.2,47900.0,79.1004,79.1785,79.0743,79.1698,47900.0
2014-10-31 14:10:00,91.19,91.47,91.19,91.45,42600.0,79.1611,79.4042,79.1611,79.3868,42600.0
2014-10-31 14:20:00,91.45,91.49,91.41,91.42,11500.0,79.3868,79.4215,79.3521,79.3608,11500.0
2014-10-31 14:30:00,91.42,91.42,91.26,91.31,21800.0,79.3608,79.3608,79.2219,79.2653,21800.0
2014-10-31 14:40:00,91.3,91.31,91.08,91.08,11200.0,79.2566,79.2653,79.0656,79.0656,11200.0
2014-10-31 14:50:00,91.09,91.23,91.09,91.22,20600.0,79.0743,79.1958,79.0743,79.1872,20600.0
2014-10-31 15:00:00,91.23,91.24,91.09,91.16,18200.0,79.1958,79.2045,79.0743,79.1351,18200.0
2014-10-31 15:10:00,91.15,91.2,91.14,91.16,20500.0,79.1264,79.1698,79.1177,79.1351,20500.0
2014-10-31 15:20:00,91.16,91.3,91.13,91.26,23300.0,79.1351,79.2566,79.109,79.2219,23300.0
2014-10-31 15:30:00,91.27,91.32,91.19,91.2,26700.0,79.2306,79.274,79.1611,79.1698,26700.0
2014-10-31 15:40:00,91.19,91.43,91.18,91.41,65400.0,79.1611,79.3695,79.1524,79.3521,65400.0
2014-10-31 15:50:00,91.42,91.6,91.36,91.53,102000.0,79.3608,79.517,79.3087,79.4563,102000.0
2014-11-03 09:30:00,91.62,92.49,91.62,92.43,50300.0,79.5344,80.2896,79.5344,80.2375,50300.0
2014-11-03 09:40:00,92.42,92.6,92.1,92.2,77300.0,80.2289,80.3851,79.9511,80.0379,77300.0
2014-11-03 09:50:00,92.19,92.28,92.09,92.24,29700.0,80.0292,80.1073,79.9424,80.0726,29700.0
2014-11-03 10:00:00,92.27,92.33,92.0,92.11,90000.0,80.0987,80.1507,79.8643,79.9598,90000.0
2014-11-03 10:10:00,92.12,92.24,91.95,92.0,33900.0,79.9684,80.0726,79.8209,79.8643,33900.0
2014-11-03 10:20:00,91.94,92.13,91.89,92.02,10600.0,79.8122,79.9771,79.7688,79.8816,10600.0
2014-11-03 10:30:00,92.07,92.17,92.05,92.15,11900.0,79.925,80.0118,79.9077,79.9945,11900.0
2014-11-03 10:40:00,92.15,92.17,92.02,92.02,7300.0,79.9945,80.0118,79.8816,79.8816,7300.0
2014-11-03 10:50:00,91.98,92.2,91.98,92.19,23500.0,79.8469,80.0379,79.8469,80.0292,23500.0
2014-11-03 11:00:00,92.2,92.28,92.12,92.19,7800.0,80.0379,80.1073,79.9684,80.0292,7800.0
2014-11-03 11:10:00,92.14,92.33,92.14,92.22,6700.0,79.9858,80.1507,79.9858,80.0552,6700.0
2014-11-03 11:20:00,92.24,92.27,92.05,92.05,48400.0,80.0726,80.0987,79.9077,79.9077,48400.0
2014-11-03 11:30:00,92.06,92.19,91.92,92.14,12800.0,79.9164,80.0292,79.7948,79.9858,12800.0
2014-11-03 11:40:00,92.14,92.24,92.11,92.19,6900.0,79.9858,80.0726,79.9598,80.0292,6900.0
2014-11-03 11:50:00,92.17,92.24,92.13,92.15,6100.0,80.0118,80.0726,79.9771,79.9945,6100.0
2014-11-03 12:00:00,92.13,92.23,92.11,92.18,24300.0,79.9771,80.0639,79.9598,80.0205,24300.0
2014-11-03 12:10:00,92.2,92.25,92.18,92.2,8100.0,80.0379,80.0813,80.0205,80.0379,8100.0
2014-11-03 12:20:00,92.21,92.27,92.13,92.23,16900.0,80.0466,80.0987,79.9771,80.0639,16900.0
2014-11-03 12:30:00,92.26,92.3,92.23,92.3,5500.0,80.09,80.1247,80.0639,80.1247,5500.0
2014-11-03 12:40:00,92.29,92.4,92.29,92.35,15900.0,80.116,80.2115,80.116,80.1681,15900.0
2014-11-03 12:50:00,92.35,92.43,92.33,92.43,12700.0,80.1681,80.2375,80.1507,80.2375,12700.0
2014-11-03 13:00:00,92.41,92.45,92.34,92.43,8200.0,80.2202,80.2549,80.1594,80.2375,8200.0
2014-11-03 13:10:00,92.44,92.44,92.32,92.33,7400.0,80.2462,80.2462,80.1421,80.1507,7400.0
2014-11-03 13:20:00,92.32,92.34,92.29,92.31,4200.0,80.1421,80.1594,80.116,80.1334,4200.0
2014-11-03 13:30:00,92.32,92.32,92.25,92.26,7500.0,80.1421,80.1421,80.0813,80.09,7500.0
2014-11-03 13:40:00,92.26,92.36,92.24,92.28,13400.0,80.09,80.1768,80.0726,80.1073,13400.0
2014-11-03 13:50:00,92.25,92.31,92.24,92.27,5900.0,80.0813,80.1334,80.0726,80.0987,5900.0
2014-11-03 14:00:00,92.24,92.32,92.24,92.25,9700.0,80.0726,80.1421,80.0726,80.0813,9700.0
2014-11-03 14:10:00,92.26,92.28,92.2,92.26,12100.0,80.09,80.1073,80.0379,80.09,12100.0
2014-11-03 14:20:00,92.26,92.36,92.26,92.3,11900.0,80.09,80.1768,80.09,80.1247,11900.0
2014-11-03 14:30:00,92.29,92.29,92.11,92.19,15800.0,80.116,80.116,79.9598,80.0292,15800.0
2014-11-03 14:40:00,92.2,92.28,92.12,92.16,14500.0,80.0379,80.1073,79.9684,80.0032,14500.0
2014-11-03 14:50:00,92.15,92.2,92.11,92.15,8800.0,79.9945,80.0379,79.9598,79.9945,8800.0
2014-11-03 15:00:00,92.14,92.22,92.14,92.2,18700.0,79.9858,80.0552,79.9858,80.0379,18700.0
2014-11-03 15:10:00,92.22,92.22,92.01,92.02,37200.0,80.0552,80.0552,79.873,79.8816,37200.0
2014-11-03 15:20:00,92.05,92.06,91.87,91.88,26800.0,79.9077,79.9164,79.7514,79.7601,26800.0
2014-11-03 15:30:00,91.9,91.94,91.81,91.87,27200.0,79.7775,79.8122,79.6993,79.7514,27200.0
2014-11-03 15:40:00,91.88,91.96,91.84,91.84,27800.0,79.7601,79.8295,79.7254,79.7254,27800.0
2014-11-03 15:50:00,91.86,91.95,91.84,91.91,63200.0,79.7427,79.8209,79.7254,79.7861,63200.0
2014-11-04 09:30:00,91.97,92.37,91.95,92.37,28100.0,79.8382,80.1855,79.8209,80.1855,28100.0
2014-11-04 09:40:00,92.36,92.5,92.11,92.32,29500.0,80.1768,80.2983,79.9598,80.1421,29500.0
2014-11-04 09:50:00,92.31,92.6,92.31,92.6,28400.0,80.1334,80.3851,80.1334,80.3851,28400.0
2014-11-04 10:00:00,92.58,92.73,92.42,92.42,45300.0,80.3678,80.498,80.2289,80.2289,45300.0
2014-11-04 10:10:00,92.42,92.47,92.3,92.38,18100.0,80.2289,80.2723,80.1247,80.1941,18100.0
2014-11-04 10:20:00,92.37,92.39,92.04,92.16,26600.0,80.1855,80.2028,79.899,80.0032,26600.0
2014-11-04 10:30:00,92.13,92.16,91.84,91.84,17800.0,79.9771,80.0032,79.7254,79.7254,17800.0
2014-11-04 10:40:00,91.9,92.17,91.86,92.17,48300.0,79.7775,80.0118,79.7427,80.0118,48300.0
2014-11-04 10:50:00,92.13,92.25,92.0,92.04,26200.0,79.9771,80.0813,79.8643,79.899,26200.0
2014-11-04 11:00:00,92.05,92.15,91.97,92.1,23300.0,79.9077,79.9945,79.8382,79.9511,23300.0
2014-11-04 11:10:00,92.09,92.09,91.9,91.98,23800.0,79.9424,79.9424,79.7775,79.8469,23800.0
2014-11-04 11:20:00,91.96,92.03,91.89,92.02,10200.0,79.8295,79.8903,79.7688,79.8816,10200.0
2014-11-04 11:30:00,92.01,92.02,91.86,91.96,12200.0,79.873,79.8816,79.7427,79.8295,12200.0
2014-11-04 11:40:00,91.97,92.02,91.9,91.97,15300.0,79.8382,79.8816,79.7775,79.8382,15300.0
2014-11-04 11:50:00,91.99,92.01,91.89,91.93,10600.0,79.8556,79.873,79.7688,79.8035,10600.0
2014-11-04 12:00:00,91.93,92.14,91.93,92.12,9800.0,79.8035,79.9858,79.8035,79.9684,9800.0
2014-11-04 12:10:00,92.13,92.38,92.12,92.32,13000.0,79.9771,80.1941,79.9684,80.1421,13000.0
2014-11-04 12:20:00,92.33,92.53,92.31,92.47,7500.0,80.1507,80.3244,80.1334,80.2723,7500.0
2014-11-04 12:30:00,92.48,92.53,92.45,92.46,19100.0,80.281,80.3244,80.2549,80.2636,19100.0
2014-11-04 12:40:00,92.46,92.64,92.46,92.53,9000.0,80.2636,80.4198,80.2636,80.3244,9000.0
2014-11-04 12:50:00,92.55,92.61,92.54,92.55,8800.0,80.3417,80.3938,80.333,80.3417,8800.0
2014-11-04 13:00:00,92.54,92.56,92.47,92.51,9100.0,80.333,80.3504,80.2723,80.307,9100.0
2014-11-04 13:10:00,92.51,92.52,92.33,92.33,11600.0,80.307,80.3157,80.1507,80.1507,11600.0
2014-11-04 13:20:00,92.33,92.37,92.21,92.36,9600.0,80.1507,80.1855,80.0466,80.1768,9600.0
2014-11-04 13:30:00,92.34,92.38,92.29,92.34,8400.0,80.1594,80.1941,80.116,80.1594,8400.0
2014-11-04 13:40:00,92.29,92.41,92.25,92.38,7600.0,80.116,80.2202,80.0813,80.1941,7600.0
2014-11-04 13:50:00,92.43,92.57,92.43,92.52,13300.0,80.2375,80.3591,80.2375,80.3157,13300.0
2014-11-04 14:00:00,92.5,92.5,92.4,92.41,16800.0,80.2983,80.2983,80.2115,80.2202,16800.0
2014-11-04 14:10:00,92.44,92.46,92.37,92.44,9800.0,80.2462,80.2636,80.1855,80.2462,9800.0
2014-11-04 14:20:00,92.43,92.44,92.29,92.29,11700.0,80.2375,80.2462,80.116,80.116,11700.0
2014-11-04 14:30:00,92.26,92.34,92.22,92.23,13500.0,80.09,80.1594,80.0552,80.0639,13500.0
2014-11-04 14:40:00,92.22,92.27,92.14,92.14,15700.0,80.0552,80.0987,79.9858,79.9858,15700.0
2014-11-04 14:50:00,92.15,92.26,92.14,92.25,34500.0,79.9945,80.09,79.9858,80.0813,34500.0
2014-11-04 15:00:00,92.25,92.26,92.12,92.23,17900.0,80.0813,80.09,79.9684,80.0639,17900.0
2014-11-04 15:10:00,92.21,92.26,92.13,92.24,23600.0,80.0466,80.09,79.9771,80.0726,23600.0
2014-11-04 15:20:00,92.21,92.27,92.14,92.18,17800.0,80.0466,80.0987,79.9858,80.0205,17800.0
2014-11-04 15:30:00,92.2,92.22,92.17,92.19,14700.0,80.0379,80.0552,80.0118,80.0292,14700.0
2014-11-04 15:40:00,92.19,92.25,92.17,92.2,34600.0,80.0292,80.0813,80.0118,80.0379,34600.0
2014-11-04 15:50:00,92.2,92.4,92.2,92.35,84400.0,80.0379,80.2115,80.0379,80.1681,84400.0
2014-11-05 09:30:00,92.82,93.42,92.82,93.23,42200.0,80.5761,81.097,80.5761,80.932,42200.0
2014-11-05 09:40:00,93.24,93.24,92.69,92.86,19000.0,80.9407,80.9407,80.4633,80.6108,19000.0
2014-11-05 09:50:00,92.87,92.98,92.49,92.54,21000.0,80.6195,80.715,80.2896,80.333,21000.0
2014-11-05 10:00:00,92.61,92.69,92.4,92.57,9100.0,80.3938,80.4633,80.2115,80.3591,9100.0
2014-11-05 10:10:00,92.66,92.67,92.54,92.61,8900.0,80.4372,80.4459,80.333,80.3938,8900.0
2014-11-05 10:20:00,92.57,92.59,92.4,92.42,6200.0,80.3591,80.3764,80.2115,80.2289,6200.0
2014-11-05 10:30:00,92.38,92.43,92.23,92.27,7000.0,80.1941,80.2375,80.0639,80.0987,7000.0
2014-11-05 10:40:00,92.26,92.32,92.18,92.2,9000.0,80.09,80.1421,80.0205,80.0379,9000.0
2014-11-05 10:50:00,92.19,92.45,92.07,92.45,13100.0,80.0292,80.2549,79.925,80.2549,13100.0
2014-11-05 11:00:00,92.47,92.54,92.46,92.51,11700.0,80.2723,80.333,80.2636,80.307,11700.0
2014-11-05 11:10:00,92.51,92.73,92.49,92.61,9400.0,80.307,80.498,80.2896,80.3938,9400.0
2014-11-05 11:20:00,92.58,92.59,92.41,92.41,6900.0,80.3678,80.3764,80.2202,80.2202,6900.0
2014-11-05 11:30:00,92.41,92.41,92.19,92.25,5900.0,80.2202,80.2202,80.0292,80.0813,5900.0
2014-11-05 11:40:00,92.26,92.39,92.23,92.39,5400.0,80.09,80.2028,80.0639,80.2028,5400.0
2014-11-05 11:50:00,92.41,92.41,92.25,92.28,12400.0,80.2202,80.2202,80.0813,80.1073,12400.0
2014-11-05 12:00:00,92.27,92.4,92.26,92.4,6200.0,80.0987,80.2115,80.09,80.2115,6200.0
2014-11-05 12:10:00,92.39,92.41,92.37,92.39,21800.0,80.2028,80.2202,80.1855,80.2028,21800.0
2014-11-05 12:20:00,92.38,92.46,92.38,92.42,4800.0,80.1941,80.2636,80.1941,80.2289,4800.0
2014-11-05 12:30:00,92.42,92.47,92.38,92.46,5100.0,80.2289,80.2723,80.1941,80.2636,5100.0
2014-11-05 12:40:00,92.47,92.58,92.47,92.56,8100.0,80.2723,80.3678,80.2723,80.3504,8100.0
2014-11-05 12:50:00,92.57,92.63,92.56,92.6,14100.0,80.3591,80.4112,80.3504,80.3851,14100.0
2014-11-05 13:00:00,92.59,92.6,92.45,92.46,12400.0,80.3764,80.3851,80.2549,80.2636,12400.0
2014-11-05 13:10:00,92.47,92.56,92.44,92.44,11100.0,80.2723,80.3504,80.2462,80.2462,11100.0
2014-11-05 13:20:00,92.42,92.45,92.39,92.4,13400.0,80.2289,80.2549,80.2028,80.2115,13400.0
2014-11-05 13:30:00,92.4,92.46,92.39,92.39,11200.0,80.2115,80.2636,80.2028,80.2028,11200.0
2014-11-05 13:40:00,92.41,92.43,92.35,92.39,6900.0,80.2202,80.2375,80.1681,80.2028,6900.0
2014-11-05 13:50:00,92.4,92.4,92.28,92.28,7100.0,80.2115,80.2115,80.1073,80.1073,7100.0
2014-11-05 14:00:00,92.29,92.37,92.24,92.25,11600.0,80.116,80.1855,80.0726,80.0813,11600.0
2014-11-05 14:10:00,92.26,92.45,92.26,92.45,8800.0,80.09,80.2549,80.09,80.2549,8800.0
2014-11-05 14:20:00,92.46,92.61,92.45,92.57,9400.0,80.2636,80.3938,80.2549,80.3591,9400.0
2014-11-05 14:30:00,92.58,92.63,92.49,92.53,10000.0,80.3678,80.4112,80.2896,80.3244,10000.0
2014-11-05 14:40:00,92.52,92.55,92.48,92.51,8100.0,80.3157,80.3417,80.281,80.307,8100.0
2014-11-05 14:50:00,92.52,92.69,92.52,92.69,10200.0,80.3157,80.4633,80.3157,80.4633,10200.0
2014-11-05 15:00:00,92.7,92.74,92.58,92.59,13700.0,80.4719,80.5067,80.3678,80.3764,13700.0
2014-11-05 15:10:00,92.59,92.6,92.43,92.44,14000.0,80.3764,80.3851,80.2375,80.2462,14000.0
2014-11-05 15:20:00,92.45,92.47,92.38,92.46,10300.0,80.2549,80.2723,80.1941,80.2636,10300.0
2014-11-05 15:30:00,92.45,92.52,92.43,92.51,18400.0,80.2549,80.3157,80.2375,80.307,18400.0
2014-11-05 15:40:00,92.5,92.57,92.48,92.56,31600.0,80.2983,80.3591,80.281,80.3504,31600.0
2014-11-05 15:50:00,92.57,92.65,92.56,92.56,46700.0,80.3591,80.4285,80.3504,80.3504,46700.0
2014-11-06 09:30:00,92.45,92.84,92.35,92.59,25200.0,80.2549,80.5935,80.1681,80.3764,25200.0
2014-11-06 09:40:00,92.75,93.12,92.67,93.02,9300.0,80.5153,80.8365,80.4459,80.7497,9300.0
2014-11-06 09:50:00,93.0,93.0,92.69,92.79,14000.0,80.7324,80.7324,80.4633,80.5501,14000.0
2014-11-06 10:00:00,92.8,92.92,92.75,92.81,20100.0,80.5587,80.6629,80.5153,80.5674,20100.0
2014-11-06 10:10:00,92.75,92.85,92.55,92.8,6600.0,80.5153,80.6021,80.3417,80.5587,6600.0
2014-11-06 10:20:00,92.77,92.8,92.5,92.55,12500.0,80.5327,80.5587,80.2983,80.3417,12500.0
2014-11-06 10:30:00,92.53,92.76,92.39,92.71,8200.0,80.3244,80.524,80.2028,80.4806,8200.0
2014-11-06 10:40:00,92.75,92.93,92.72,92.85,15200.0,80.5153,80.6716,80.4893,80.6021,15200.0
2014-11-06 10:50:00,92.81,92.92,92.61,92.74,10400.0,80.5674,80.6629,80.3938,80.5067,10400.0
2014-11-06 11:00:00,92.73,92.86,92.62,92.85,11800.0,80.498,80.6108,80.4025,80.6021,11800.0
2014-11-06 11:10:00,92.87,93.13,92.85,93.13,19800.0,80.6195,80.8452,80.6021,80.8452,19800.0
2014-11-06 11:20:00,93.16,93.23,93.05,93.11,16400.0,80.8713,80.932,80.7758,80.8278,16400.0
2014-11-06 11:30:00,93.13,93.18,93.06,93.07,7100.0,80.8452,80.8886,80.7844,80.7931,7100.0
2014-11-06 11:40:00,93.05,93.15,93.05,93.11,24000.0,80.7758,80.8626,80.7758,80.8278,24000.0
2014-11-06 11:50:00,93.12,93.12,93.04,93.1,5200.0,80.8365,80.8365,80.7671,80.8192,5200.0
2014-11-06 12:00:00,93.11,93.13,92.96,92.99,23900.0,80.8278,80.8452,80.6976,80.7237,23900.0
2014-11-06 12:10:00,92.98,93.02,92.96,93.0,25000.0,80.715,80.7497,80.6976,80.7324,25000.0
2014-11-06 12:20:00,93.0,93.03,92.99,93.01,17700.0,80.7324,80.7584,80.7237,80.741,17700.0
2014-11-06 12:30:00,93.01,93.27,93.01,93.22,12800.0,80.741,80.9667,80.741,80.9233,12800.0
2014-11-06 12:40:00,93.24,93.43,93.24,93.41,4900.0,80.9407,81.1056,80.9407,81.0883,4900.0
2014-11-06 12:50:00,93.42,93.43,93.34,93.4,12000.0,81.097,81.1056,81.0275,81.0796,12000.0
2014-11-06 13:00:00,93.41,93.44,93.38,93.42,5300.0,81.0883,81.1143,81.0622,81.097,5300.0
2014-11-06 13:10:00,93.4,93.49,93.33,93.37,7600.0,81.0796,81.1577,81.0188,81.0536,7600.0
2014-11-06 13:20:00,93.41,93.45,93.38,93.4,7400.0,81.0883,81.123,81.0622,81.0796,7400.0
2014-11-06 13:30:00,93.4,93.4,93.29,93.35,7700.0,81.0796,81.0796,80.9841,81.0362,7700.0
2014-11-06 13:40:00,93.34,93.36,93.17,93.19,18200.0,81.0275,81.0449,80.8799,80.8973,18200.0
2014-11-06 13:50:00,93.2,93.37,93.18,93.35,17200.0,80.906,81.0536,80.8886,81.0362,17200.0
2014-11-06 14:00:00,93.35,93.37,93.28,93.33,10600.0,81.0362,81.0536,80.9754,81.0188,10600.0
2014-11-06 14:10:00,93.33,93.33,93.27,93.3,5300.0,81.0188,81.0188,80.9667,80.9928,5300.0
2014-11-06 14:20:00,93.31,93.51,93.31,93.49,36400.0,81.0015,81.1751,81.0015,81.1577,36400.0
2014-11-06 14:30:00,93.49,93.57,93.37,93.4,24300.0,81.1577,81.2272,81.0536,81.0796,24300.0
2014-11-06 14:40:00,93.41,93.53,93.39,93.5,12900.0,81.0883,81.1924,81.0709,81.1664,12900.0
2014-11-06 14:50:00,93.5,93.52,93.48,93.52,11400.0,81.1664,81.1838,81.149,81.1838,11400.0
2014-11-06 15:00:00,93.52,93.53,93.37,93.43,9800.0,81.1838,81.1924,81.0536,81.1056,9800.0
2014-11-06 15:10:00,93.44,93.47,93.37,93.42,14100.0,81.1143,81.1404,81.0536,81.097,14100.0
2014-11-06 15:20:00,93.42,93.47,93.41,93.45,16300.0,81.097,81.1404,81.0883,81.123,16300.0
2014-11-06 15:30:00,93.46,93.47,93.4,93.4,26100.0,81.1317,81.1404,81.0796,81.0796,26100.0
2014-11-06 15:40:00,93.41,93.5,93.33,93.5,36400.0,81.0883,81.1664,81.0188,81.1664,36400.0
2014-11-06 15:50:00,93.5,93.51,93.43,93.49,45100.0,81.1664,81.1751,81.1056,81.1577,45100.0
2014-11-07 09:30:00,93.53,93.6,93.31,93.56,25300.0,81.1924,81.2532,81.0015,81.2185,25300.0
2014-11-07 09:40:00,93.52,93.69,93.23,93.69,27200.0,81.1838,81.3313,80.932,81.3313,27200.0
2014-11-07 09:50:00,93.62,93.62,93.31,93.45,17300.0,81.2706,81.2706,81.0015,81.123,17300.0
2014-11-07 10:00:00,93.47,93.47,93.27,93.33,24700.0,81.1404,81.1404,80.9667,81.0188,24700.0
2014-11-07 10:10:00,93.32,93.44,93.2,93.44,18800.0,81.0101,81.1143,80.906,81.1143,18800.0
2014-11-07 10:20:00,93.44,93.44,93.07,93.13,8500.0,81.1143,81.1143,80.7931,80.8452,8500.0
2014-11-07 10:30:00,93.12,93.16,93.05,93.12,18500.0,80.8365,80.8713,80.7758,80.8365,18500.0
2014-11-07 10:40:00,93.1,93.18,93.05,93.08,23600.0,80.8192,80.8886,80.7758,80.8018,23600.0
2014-11-07 10:50:00,93.07,93.34,93.06,93.26,20800.0,80.7931,81.0275,80.7844,80.9581,20800.0
2014-11-07 11:00:00,93.27,93.33,93.24,93.32,15700.0,80.9667,81.0188,80.9407,81.0101,15700.0
2014-11-07 11:10:00,93.34,93.5,93.34,93.46,9700.0,81.0275,81.1664,81.0275,81.1317,9700.0
2014-11-07 11:20:00,93.47,93.5,93.34,93.36,24200.0,81.1404,81.1664,81.0275,81.0449,24200.0
2014-11-07 11:30:00,93.39,93.41,93.31,93.31,13700.0,81.0709,81.0883,81.0015,81.0015,13700.0
2014-11-07 11:40:00,93.33,93.34,93.16,93.21,5200.0,81.0188,81.0275,80.8713,80.9147,5200.0
2014-11-07 11:50:00,93.22,93.24,93.14,93.15,11200.0,80.9233,80.9407,80.8539,80.8626,11200.0
2014-11-07 12:00:00,93.16,93.17,93.09,93.17,12900.0,80.8713,80.8799,80.8105,80.8799,12900.0
2014-11-07 12:10:00,93.17,93.19,93.13,93.15,14700.0,80.8799,80.8973,80.8452,80.8626,14700.0
2014-11-07 12:20:00,93.15,93.32,93.15,93.32,11700.0,80.8626,81.0101,80.8626,81.0101,11700.0
2014-11-07 12:30:00,93.31,93.46,93.3,93.46,9100.0,81.0015,81.1317,80.9928,81.1317,9100.0
2014-11-07 12:40:00,93.46,93.46,93.37,93.38,8000.0,81.1317,81.1317,81.0536,81.0622,8000.0
2014-11-07 12:50:00,93.39,93.4,93.33,93.36,5200.0,81.0709,81.0796,81.0188,81.0449,5200.0
2014-11-07 13:00:00,93.36,93.47,93.36,93.47,7500.0,81.0449,81.1404,81.0449,81.1404,7500.0
2014-11-07 13:10:00,93.46,93.51,93.45,93.47,9400.0,81.1317,81.1751,81.123,81.1404,9400.0
2014-11-07 13:20:00,93.46,93.48,93.43,93.43,9700.0,81.1317,81.149,81.1056,81.1056,9700.0
2014-11-07 13:30:00,93.44,93.45,93.36,93.36,10000.0,81.1143,81.123,81.0449,81.0449,10000.0
2014-11-07 13:40:00,93.37,93.39,93.35,93.35,6200.0,81.0536,81.0709,81.0362,81.0362,6200.0
2014-11-07 13:50:00,93.36,93.42,93.36,93.4,6600.0,81.0449,81.097,81.0449,81.0796,6600.0
2014-11-07 14:00:00,93.42,93.46,93.4,93.4,6000.0,81.097,81.1317,81.0796,81.0796,6000.0
2014-11-07 14:10:00,93.41,93.41,93.36,93.39,6800.0,81.0883,81.0883,81.0449,81.0709,6800.0
2014-11-07 14:20:00,93.4,93.45,93.32,93.35,8300.0,81.0796,81.123,81.0101,81.0362,8300.0
2014-11-07 14:30:00,93.37,93.38,93.31,93.33,7000.0,81.0536,81.0622,81.0015,81.0188,7000.0
2014-11-07 14:40:00,93.35,93.4,93.33,93.38,6400.0,81.0362,81.0796,81.0188,81.0622,6400.0
2014-11-07 14:50:00,93.38,93.38,93.23,93.26,7000.0,81.0622,81.0622,80.932,80.9581,7000.0
2014-11-07 15:00:00,93.26,93.35,93.26,93.35,6500.0,80.9581,81.0362,80.9581,81.0362,6500.0
2014-11-07 15:10:00,93.35,93.42,93.31,93.42,29800.0,81.0362,81.097,81.0015,81.097,29800.0
2014-11-07 15:20:00,93.4,93.4,93.34,93.35,8000.0,81.0796,81.0796,81.0275,81.0362,8000.0
2014-11-07 15:30:00,93.36,93.49,93.34,93.41,21200.0,81.0449,81.1577,81.0275,81.0883,21200.0
2014-11-07 15:40:00,93.41,93.56,93.34,93.51,31100.0,81.0883,81.2185,81.0275,81.1751,31100.0
2014-11-07 15:50:00,93.52,93.55,93.42,93.54,71300.0,81.1838,81.2098,81.097,81.2011,71300.0
2014-11-10 09:30:00,93.49,93.6,93.11,93.32,15100.0,81.1577,81.2532,80.8278,81.0101,15100.0
2014-11-10 09:40:00,93.33,93.33,93.0,93.05,9900.0,81.0188,81.0188,80.7324,80.7758,9900.0
2014-11-10 09:50:00,93.06,93.06,92.92,93.01,10300.0,80.7844,80.7844,80.6629,80.741,10300.0
2014-11-10 10:00:00,93.04,93.23,93.01,93.13,16200.0,80.7671,80.932,80.741,80.8452,16200.0
2014-11-10 10:10:00,93.11,93.23,93.11,93.2,17000.0,80.8278,80.932,80.8278,80.906,17000.0
2014-11-10 10:20:00,93.18,93.31,93.13,93.25,21200.0,80.8886,81.0015,80.8452,80.9494,21200.0
2014-11-10 10:30:00,93.28,93.34,93.24,93.24,7800.0,80.9754,81.0275,80.9407,80.9407,7800.0
2014-11-10 10:40:00,93.3,93.44,93.3,93.43,17200.0,80.9928,81.1143,80.9928,81.1056,17200.0
2014-11-10 10:50:00,93.43,93.46,93.41,93.45,7600.0,81.1056,81.1317,81.0883,81.123,7600.0
2014-11-10 11:00:00,93.45,93.48,93.38,93.44,9600.0,81.123,81.149,81.0622,81.1143,9600.0
2014-11-10 11:10:00,93.44,93.55,93.44,93.52,8100.0,81.1143,81.2098,81.1143,81.1838,8100.0
2014-11-10 11:20:00,93.53,93.55,93.48,93.55,11800.0,81.1924,81.2098,81.149,81.2098,11800.0
2014-11-10 11:30:00,93.56,93.65,93.54,93.65,12600.0,81.2185,81.2966,81.2011,81.2966,12600.0
2014-11-10 11:40:00,93.65,93.65,93.59,93.61,6400.0,81.2966,81.2966,81.2445,81.2619,6400.0
2014-11-10 11:50:00,93.59,93.61,93.5,93.51,10500.0,81.2445,81.2619,81.1664,81.1751,10500.0
2014-11-10 12:00:00,93.51,93.55,93.49,93.49,6200.0,81.1751,81.2098,81.1577,81.1577,6200.0
2014-11-10 12:10:00,93.5,93.54,93.42,93.48,18400.0,81.1664,81.2011,81.097,81.149,18400.0
2014-11-10 12:20:00,93.48,93.53,93.47,93.48,3900.0,81.149,81.1924,81.1404,81.149,3900.0
2014-11-10 12:30:00,93.48,93.55,93.44,93.51,3600.0,81.149,81.2098,81.1143,81.1751,3600.0
2014-11-10 12:40:00,93.5,93.57,93.5,93.56,9600.0,81.1664,81.2272,81.1664,81.2185,9600.0
2014-11-10 12:50:00,93.57,93.59,93.5,93.5,13200.0,81.2272,81.2445,81.1664,81.1664,13200.0
2014-11-10 13:00:00,93.51,93.51,93.4,93.49,11800.0,81.1751,81.1751,81.0796,81.1577,11800.0
2014-11-10 13:10:00,93.49,93.51,93.45,93.5,7800.0,81.1577,81.1751,81.123,81.1664,7800.0
2014-11-10 13:20:00,93.51,93.51,93.44,93.49,4200.0,81.1751,81.1751,81.1143,81.1577,4200.0
2014-11-10 13:30:00,93.47,93.51,93.44,93.51,7300.0,81.1404,81.1751,81.1143,81.1751,7300.0
2014-11-10 13:40:00,93.51,93.59,93.49,93.56,6100.0,81.1751,81.2445,81.1577,81.2185,6100.0
2014-11-10 13:50:00,93.59,93.66,93.56,93.63,8600.0,81.2445,81.3053,81.2185,81.2793,8600.0
2014-11-10 14:00:00,93.63,93.66,93.59,93.59,8100.0,81.2793,81.3053,81.2445,81.2445,8100.0
2014-11-10 14:10:00,93.58,93.58,93.45,93.54,11100.0,81.2359,81.2359,81.123,81.2011,11100.0
2014-11-10 14:20:00,93.57,93.59,93.51,93.57,10500.0,81.2272,81.2445,81.1751,81.2272,10500.0
2014-11-10 14:30:00,93.54,93.61,93.51,93.61,48700.0,81.2011,81.2619,81.1751,81.2619,48700.0
2014-11-10 14:40:00,93.63,93.71,93.63,93.68,10400.0,81.2793,81.3487,81.2793,81.3227,10400.0
2014-11-10 14:50:00,93.68,93.77,93.64,93.75,6800.0,81.3227,81.4008,81.2879,81.3834,6800.0
2014-11-10 15:00:00,93.77,93.79,93.68,93.77,6500.0,81.4008,81.4182,81.3227,81.4008,6500.0
2014-11-10 15:10:00,93.76,93.85,93.76,93.81,8500.0,81.3921,81.4702,81.3921,81.4355,8500.0
2014-11-10 15:20:00,93.79,93.81,93.71,93.74,18300.0,81.4182,81.4355,81.3487,81.3747,18300.0
2014-11-10 15:30:00,93.74,93.87,93.68,93.82,21100.0,81.3747,81.4876,81.3227,81.4442,21100.0
2014-11-10 15:40:00,93.81,93.84,93.73,93.81,16600.0,81.4355,81.4616,81.3661,81.4355,16600.0
2014-11-10 15:50:00,93.83,93.89,93.78,93.88,59600.0,81.4529,81.505,81.4095,81.4963,59600.0
2014-11-11 09:30:00,93.87,94.21,93.71,94.01,30400.0,81.4876,81.7827,81.3487,81.6091,30400.0
2014-11-11 09:40:00,94.08,94.24,94.03,94.1,17300.0,81.6699,81.8088,81.6265,81.6873,17300.0
2014-11-11 09:50:00,94.11,94.17,93.97,94.11,14200.0,81.6959,81.748,81.5744,81.6959,14200.0
2014-11-11 10:00:00,94.13,94.24,94.11,94.23,11600.0,81.7133,81.8088,81.6959,81.8001,11600.0
2014-11-11 10:10:00,94.23,94.37,94.08,94.37,27800.0,81.8001,81.9216,81.6699,81.9216,27800.0
2014-11-11 10:20:00,94.33,94.62,94.33,94.53,21400.0,81.8869,82.1387,81.8869,82.0605,21400.0
2014-11-11 10:30:00,94.52,94.52,94.37,94.46,41400.0,82.0519,82.0519,81.9216,81.9998,41400.0
2014-11-11 10:40:00,94.45,94.51,94.44,94.45,10700.0,81.9911,82.0432,81.9824,81.9911,10700.0
2014-11-11 10:50:00,94.45,94.52,94.45,94.46,13100.0,81.9911,82.0519,81.9911,81.9998,13100.0
2014-11-11 11:00:00,94.46,94.46,94.13,94.32,13400.0,81.9998,81.9998,81.7133,81.8782,13400.0
2014-11-11 11:10:00,94.29,94.35,94.25,94.26,21500.0,81.8522,81.9043,81.8175,81.8262,21500.0
2014-11-11 11:20:00,94.24,94.28,94.09,94.1,20800.0,81.8088,81.8435,81.6786,81.6873,20800.0
2014-11-11 11:30:00,94.09,94.12,93.86,93.89,14700.0,81.6786,81.7046,81.4789,81.505,14700.0
2014-11-11 11:40:00,93.9,93.91,93.75,93.91,12800.0,81.5136,81.5223,81.3834,81.5223,12800.0
2014-11-11 11:50:00,93.9,94.04,93.9,93.99,10000.0,81.5136,81.6352,81.5136,81.5918,10000.0
2014-11-11 12:00:00,93.95,93.95,93.81,93.81,11600.0,81.557,81.557,81.4355,81.4355,11600.0
2014-11-11 12:10:00,93.82,93.86,93.8,93.83,7700.0,81.4442,81.4789,81.4268,81.4529,7700.0
2014-11-11 12:20:00,93.82,93.82,93.64,93.65,9100.0,81.4442,81.4442,81.2879,81.2966,9100.0
2014-11-11 12:30:00,93.65,93.71,93.63,93.71,11600.0,81.2966,81.3487,81.2793,81.3487,11600.0
2014-11-11 12:40:00,93.73,93.78,93.62,93.62,3600.0,81.3661,81.4095,81.2706,81.2706,3600.0
2014-11-11 12:50:00,93.63,93.74,93.63,93.7,7800.0,81.2793,81.3747,81.2793,81.34,7800.0
2014-11-11 13:00:00,93.71,93.71,93.58,93.61,8100.0,81.3487,81.3487,81.2359,81.2619,8100.0
2014-11-11 13:10:00,93.6,93.65,93.47,93.63,18700.0,81.2532,81.2966,81.1404,81.2793,18700.0
2014-11-11 13:20:00,93.63,93.73,93.58,93.73,10000.0,81.2793,81.3661,81.2359,81.3661,10000.0
2014-11-11 13:30:00,93.73,93.81,93.65,93.8,13200.0,81.3661,81.4355,81.2966,81.4268,13200.0
2014-11-11 13:40:00,93.78,93.79,93.65,93.71,5700.0,81.4095,81.4182,81.2966,81.3487,5700.0
2014-11-11 13:50:00,93.71,93.81,93.7,93.78,15900.0,81.3487,81.4355,81.34,81.4095,15900.0
2014-11-11 14:00:00,93.78,93.78,93.48,93.48,9400.0,81.4095,81.4095,81.149,81.149,9400.0
2014-11-11 14:10:00,93.48,93.58,93.44,93.52,13100.0,81.149,81.2359,81.1143,81.1838,13100.0
2014-11-11 14:20:00,93.54,93.54,93.46,93.47,8000.0,81.2011,81.2011,81.1317,81.1404,8000.0
2014-11-11 14:30:00,93.45,93.54,93.44,93.45,8100.0,81.123,81.2011,81.1143,81.123,8100.0
2014-11-11 14:40:00,93.45,93.5,93.4,93.5,7600.0,81.123,81.1664,81.0796,81.1664,7600.0
2014-11-11 14:50:00,93.49,93.55,93.45,93.55,6700.0,81.1577,81.2098,81.123,81.2098,6700.0
2014-11-11 15:00:00,93.57,93.71,93.57,93.71,8200.0,81.2272,81.3487,81.2272,81.3487,8200.0
2014-11-11 15:10:00,93.68,93.69,93.59,93.65,13100.0,81.3227,81.3313,81.2445,81.2966,13100.0
2014-11-11 15:20:00,93.65,93.66,93.56,93.56,12800.0,81.2966,81.3053,81.2185,81.2185,12800.0
2014-11-11 15:30:00,93.57,93.71,93.56,93.71,13800.0,81.2272,81.3487,81.2185,81.3487,13800.0
2014-11-11 15:40:00,93.71,93.79,93.71,93.76,17600.0,81.3487,81.4182,81.3487,81.3921,17600.0
2014-11-11 15:50:00,93.76,93.85,93.74,93.83,36800.0,81.3921,81.4702,81.3747,81.4529,36800.0
2014-11-12 09:30:00,93.36,93.72,92.92,92.92,31100.0,81.0449,81.3574,80.6629,80.6629,31100.0
2014-11-12 09:40:00,92.92,93.62,92.92,93.6,21200.0,80.6629,81.2706,80.6629,81.2532,21200.0
2014-11-12 09:50:00,93.62,93.83,93.45,93.48,27100.0,81.2706,81.4529,81.123,81.149,27100.0
2014-11-12 10:00:00,93.54,93.7,93.52,93.64,28800.0,81.2011,81.34,81.1838,81.2879,28800.0
2014-11-12 10:10:00,93.62,93.74,93.55,93.73,18800.0,81.2706,81.3747,81.2098,81.3661,18800.0
2014-11-12 10:20:00,93.72,93.8,93.59,93.72,32400.0,81.3574,81.4268,81.2445,81.3574,32400.0
2014-11-12 10:30:00,93.69,93.74,93.52,93.74,23300.0,81.3313,81.3747,81.1838,81.3747,23300.0
2014-11-12 10:40:00,93.74,93.84,93.68,93.78,16900.0,81.3747,81.4616,81.3227,81.4095,16900.0
2014-11-12 10:50:00,93.78,94.06,93.7,94.0,57700.0,81.4095,81.6525,81.34,81.6004,57700.0
2014-11-12 11:00:00,93.98,94.63,93.94,94.58,124900.0,81.5831,82.1473,81.5484,82.1039,124900.0
2014-11-12 11:10:00,94.56,95.09,94.39,94.4,239400.0,82.0866,82.5467,81.939,81.9477,239400.0
2014-11-12 11:20:00,94.41,94.56,94.26,94.3,28500.0,81.9564,82.0866,81.8262,81.8609,28500.0
2014-11-12 11:30:00,94.28,94.62,94.28,94.33,34500.0,81.8435,82.1387,81.8435,81.8869,34500.0
2014-11-12 11:40:00,94.31,94.44,94.14,94.14,35800.0,81.8696,81.9824,81.722,81.722,35800.0
2014-11-12 11:50:00,94.15,94.28,94.13,94.28,27900.0,81.7307,81.8435,81.7133,81.8435,27900.0
2014-11-12 12:00:00,94.29,94.42,94.23,94.29,25700.0,81.8522,81.965,81.8001,81.8522,25700.0
2014-11-12 12:10:00,94.29,94.29,94.09,94.09,8000.0,81.8522,81.8522,81.6786,81.6786,8000.0
2014-11-12 12:20:00,94.09,94.37,93.96,94.2,52300.0,81.6786,81.9216,81.5657,81.7741,52300.0
2014-11-12 12:30:00,94.21,94.21,93.9,93.94,11400.0,81.7827,81.7827,81.5136,81.5484,11400.0
2014-11-12 12:40:00,93.95,94.02,93.81,93.99,9500.0,81.557,81.6178,81.4355,81.5918,9500.0
2014-11-12 12:50:00,93.95,94.06,93.93,93.98,8800.0,81.557,81.6525,81.5397,81.5831,8800.0
2014-11-12 13:00:00,94.0,94.2,93.98,94.18,17500.0,81.6004,81.7741,81.5831,81.7567,17500.0
2014-11-12 13:10:00,94.15,94.2,94.12,94.13,9200.0,81.7307,81.7741,81.7046,81.7133,9200.0
2014-11-12 13:20:00,94.12,94.19,94.02,94.19,9000.0,81.7046,81.7654,81.6178,81.7654,9000.0
2014-11-12 13:30:00,94.19,94.27,94.12,94.12,8800.0,81.7654,81.8348,81.7046,81.7046,8800.0
2014-11-12 13:40:00,94.1,94.1,93.88,93.93,15200.0,81.6873,81.6873,81.4963,81.5397,15200.0
2014-11-12 13:50:00,93.93,94.05,93.92,94.05,13200.0,81.5397,81.6439,81.531,81.6439,13200.0
2014-11-12 14:00:00,94.06,94.15,94.05,94.12,12200.0,81.6525,81.7307,81.6439,81.7046,12200.0
2014-11-12 14:10:00,94.13,94.2,94.09,94.17,11600.0,81.7133,81.7741,81.6786,81.748,11600.0
2014-11-12 14:20:00,94.14,94.4,94.04,94.32,19300.0,81.722,81.9477,81.6352,81.8782,19300.0
2014-11-12 14:30:00,94.35,94.36,94.16,94.19,6300.0,81.9043,81.913,81.7393,81.7654,6300.0
2014-11-12 14:40:00,94.2,94.29,94.15,94.21,17800.0,81.7741,81.8522,81.7307,81.7827,17800.0
2014-11-12 14:50:00,94.19,94.21,94.07,94.17,13100.0,81.7654,81.7827,81.6612,81.748,13100.0
2014-11-12 15:00:00,94.16,94.24,94.1,94.2,17400.0,81.7393,81.8088,81.6873,81.7741,17400.0
2014-11-12 15:10:00,94.18,94.22,94.12,94.16,16600.0,81.7567,81.7914,81.7046,81.7393,16600.0
2014-11-12 15:20:00,94.14,94.23,94.04,94.22,17900.0,81.722,81.8001,81.6352,81.7914,17900.0
2014-11-12 15:30:00,94.23,94.28,94.19,94.22,17600.0,81.8001,81.8435,81.7654,81.7914,17600.0
2014-11-12 15:40:00,94.21,94.25,94.01,94.04,35100.0,81.7827,81.8175,81.6091,81.6352,35100.0
2014-11-12 15:50:00,94.05,94.14,93.97,94.0,94000.0,81.6439,81.722,81.5744,81.6004,94000.0
2014-11-13 09:30:00,94.2,94.69,94.2,94.29,17700.0,81.7741,82.1994,81.7741,81.8522,17700.0
2014-11-13 09:40:00,94.25,94.66,94.25,94.4,30600.0,81.8175,82.1734,81.8175,81.9477,30600.0
2014-11-13 09:50:00,94.42,94.42,94.16,94.26,16600.0,81.965,81.965,81.7393,81.8262,16600.0
2014-11-13 10:00:00,94.27,94.39,94.09,94.2,21400.0,81.8348,81.939,81.6786,81.7741,21400.0
2014-11-13 10:10:00,94.21,94.27,94.06,94.22,15400.0,81.7827,81.8348,81.6525,81.7914,15400.0
2014-11-13 10:20:00,94.2,94.31,94.09,94.15,30400.0,81.7741,81.8696,81.6786,81.7307,30400.0
2014-11-13 10:30:00,94.18,94.26,94.07,94.17,61700.0,81.7567,81.8262,81.6612,81.748,61700.0
2014-11-13 10:40:00,94.2,94.2,94.02,94.06,8900.0,81.7741,81.7741,81.6178,81.6525,8900.0
2014-11-13 10:50:00,94.06,94.09,93.9,93.92,17800.0,81.6525,81.6786,81.5136,81.531,17800.0
2014-11-13 11:00:00,93.91,93.91,93.67,93.68,17500.0,81.5223,81.5223,81.314,81.3227,17500.0
2014-11-13 11:10:00,93.66,93.68,93.45,93.58,16800.0,81.3053,81.3227,81.123,81.2359,16800.0
2014-11-13 11:20:00,93.59,93.62,93.56,93.6,9100.0,81.2445,81.2706,81.2185,81.2532,9100.0
2014-11-13 11:30:00,93.57,93.57,93.35,93.37,13500.0,81.2272,81.2272,81.0362,81.0536,13500.0
2014-11-13 11:40:00,93.39,93.56,93.34,93.56,12600.0,81.0709,81.2185,81.0275,81.2185,12600.0
2014-11-13 11:50:00,93.54,93.54,93.36,93.36,15300.0,81.2011,81.2011,81.0449,81.0449,15300.0
2014-11-13 12:00:00,93.36,93.37,93.14,93.16,20400.0,81.0449,81.0536,80.8539,80.8713,20400.0
2014-11-13 12:10:00,93.21,93.31,93.17,93.26,11200.0,80.9147,81.0015,80.8799,80.9581,11200.0
2014-11-13 12:20:00,93.25,93.28,93.14,93.25,10700.0,80.9494,80.9754,80.8539,80.9494,10700.0
2014-11-13 12:30:00,93.25,93.36,93.25,93.35,7800.0,80.9494,81.0449,80.9494,81.0362,7800.0
2014-11-13 12:40:00,93.35,93.42,93.31,93.42,7600.0,81.0362,81.097,81.0015,81.097,7600.0
2014-11-13 12:50:00,93.4,93.45,93.35,93.38,7200.0,81.0796,81.123,81.0362,81.0622,7200.0
2014-11-13 13:00:00,93.4,93.43,93.22,93.23,11500.0,81.0796,81.1056,80.9233,80.932,11500.0
2014-11-13 13:10:00,93.23,93.24,93.16,93.19,9700.0,80.932,80.9407,80.8713,80.8973,9700.0
2014-11-13 13:20:00,93.19,93.19,92.94,93.06,14300.0,80.8973,80.8973,80.6803,80.7844,14300.0
2014-11-13 13:30:00,93.04,93.04,92.87,92.98,7000.0,80.7671,80.7671,80.6195,80.715,7000.0
2014-11-13 13:40:00,92.95,93.12,92.95,93.12,4300.0,80.689,80.8365,80.689,80.8365,4300.0
2014-11-13 13:50:00,93.13,93.24,93.13,93.15,8500.0,80.8452,80.9407,80.8452,80.8626,8500.0
2014-11-13 14:00:00,93.15,93.22,93.06,93.22,12700.0,80.8626,80.9233,80.7844,80.9233,12700.0
2014-11-13 14:10:00,93.23,93.23,93.01,93.05,9700.0,80.932,80.932,80.741,80.7758,9700.0
2014-11-13 14:20:00,93.05,93.19,93.0,93.18,13800.0,80.7758,80.8973,80.7324,80.8886,13800.0
2014-11-13 14:30:00,93.21,93.26,93.06,93.09,23600.0,80.9147,80.9581,80.7844,80.8105,23600.0
2014-11-13 14:40:00,93.09,93.23,93.08,93.18,12600.0,80.8105,80.932,80.8018,80.8886,12600.0
2014-11-13 14:50:00,93.18,93.2,93.06,93.08,28800.0,80.8886,80.906,80.7844,80.8018,28800.0
2014-11-13 15:00:00,93.11,93.24,93.11,93.23,17300.0,80.8278,80.9407,80.8278,80.932,17300.0
2014-11-13 15:10:00,93.23,93.23,93.14,93.19,18300.0,80.932,80.932,80.8539,80.8973,18300.0
2014-11-13 15:20:00,93.2,93.23,93.09,93.09,23500.0,80.906,80.932,80.8105,80.8105,23500.0
2014-11-13 15:30:00,93.08,93.36,93.03,93.32,25800.0,80.8018,81.0449,80.7584,81.0101,25800.0
2014-11-13 15:40:00,93.33,93.54,93.3,93.43,51500.0,81.0188,81.2011,80.9928,81.1056,51500.0
2014-11-13 15:50:00,93.44,93.52,93.3,93.37,74600.0,81.1143,81.1838,80.9928,81.0536,74600.0
2014-11-14 09:30:00,93.13,93.28,92.88,93.28,43000.0,80.8452,80.9754,80.6282,80.9754,43000.0
2014-11-14 09:40:00,93.23,93.27,92.86,93.0,18000.0,80.932,80.9667,80.6108,80.7324,18000.0
2014-11-14 09:50:00,92.98,93.09,92.8,92.94,25100.0,80.715,80.8105,80.5587,80.6803,25100.0
2014-11-14 10:00:00,92.92,93.1,92.85,93.02,16800.0,80.6629,80.8192,80.6021,80.7497,16800.0
2014-11-14 10:10:00,93.0,93.09,92.83,92.93,17000.0,80.7324,80.8105,80.5848,80.6716,17000.0
2014-11-14 10:20:00,92.91,92.95,92.71,92.71,9500.0,80.6542,80.689,80.4806,80.4806,9500.0
2014-11-14 10:30:00,92.75,92.77,92.4,92.69,23400.0,80.5153,80.5327,80.2115,80.4633,23400.0
2014-11-14 10:40:00,92.69,92.89,92.64,92.88,10700.0,80.4633,80.6369,80.4198,80.6282,10700.0
2014-11-14 10:50:00,92.89,92.96,92.87,92.94,18600.0,80.6369,80.6976,80.6195,80.6803,18600.0
2014-11-14 11:00:00,92.94,93.12,92.93,93.05,11600.0,80.6803,80.8365,80.6716,80.7758,11600.0
2014-11-14 11:10:00,93.09,93.14,93.06,93.14,7000.0,80.8105,80.8539,80.7844,80.8539,7000.0
2014-11-14 11:20:00,93.14,93.24,93.12,93.23,9500.0,80.8539,80.9407,80.8365,80.932,9500.0
2014-11-14 11:30:00,93.23,93.23,93.02,93.08,23400.0,80.932,80.932,80.7497,80.8018,23400.0
2014-11-14 11:40:00,93.08,93.18,93.01,93.16,7200.0,80.8018,80.8886,80.741,80.8713,7200.0
2014-11-14 11:50:00,93.14,93.19,93.1,93.11,14300.0,80.8539,80.8973,80.8192,80.8278,14300.0
2014-11-14 12:00:00,93.1,93.13,93.04,93.07,7100.0,80.8192,80.8452,80.7671,80.7931,7100.0
2014-11-14 12:10:00,93.05,93.1,92.99,93.1,11100.0,80.7758,80.8192,80.7237,80.8192,11100.0
2014-11-14 12:20:00,93.1,93.12,93.04,93.07,10200.0,80.8192,80.8365,80.7671,80.7931,10200.0
2014-11-14 12:30:00,93.06,93.13,93.06,93.11,6200.0,80.7844,80.8452,80.7844,80.8278,6200.0
2014-11-14 12:40:00,93.12,93.12,92.92,92.97,10200.0,80.8365,80.8365,80.6629,80.7063,10200.0
2014-11-14 12:50:00,92.98,93.04,92.85,92.86,13700.0,80.715,80.7671,80.6021,80.6108,13700.0
2014-11-14 13:00:00,92.84,92.9,92.83,92.85,12000.0,80.5935,80.6456,80.5848,80.6021,12000.0
2014-11-14 13:10:00,92.87,92.87,92.72,92.78,9400.0,80.6195,80.6195,80.4893,80.5414,9400.0
2014-11-14 13:20:00,92.75,92.75,92.64,92.69,9900.0,80.5153,80.5153,80.4198,80.4633,9900.0
2014-11-14 13:30:00,92.71,92.76,92.66,92.7,7800.0,80.4806,80.524,80.4372,80.4719,7800.0
2014-11-14 13:40:00,92.7,92.75,92.65,92.73,6100.0,80.4719,80.5153,80.4285,80.498,6100.0
2014-11-14 13:50:00,92.73,92.8,92.62,92.65,5900.0,80.498,80.5587,80.4025,80.4285,5900.0
2014-11-14 14:00:00,92.66,92.68,92.59,92.62,6100.0,80.4372,80.4546,80.3764,80.4025,6100.0
2014-11-14 14:10:00,92.63,92.65,92.46,92.46,13900.0,80.4112,80.4285,80.2636,80.2636,13900.0
2014-11-14 14:20:00,92.45,92.58,92.39,92.56,12000.0,80.2549,80.3678,80.2028,80.3504,12000.0
2014-11-14 14:30:00,92.57,92.59,92.44,92.49,13600.0,80.3591,80.3764,80.2462,80.2896,13600.0
2014-11-14 14:40:00,92.5,92.51,92.45,92.46,13800.0,80.2983,80.307,80.2549,80.2636,13800.0
2014-11-14 14:50:00,92.47,92.51,92.43,92.43,15400.0,80.2723,80.307,80.2375,80.2375,15400.0
2014-11-14 15:00:00,92.42,92.53,92.42,92.53,18200.0,80.2289,80.3244,80.2289,80.3244,18200.0
2014-11-14 15:10:00,92.53,92.63,92.48,92.58,41900.0,80.3244,80.4112,80.281,80.3678,41900.0
2014-11-14 15:20:00,92.58,92.7,92.54,92.7,25700.0,80.3678,80.4719,80.333,80.4719,25700.0
2014-11-14 15:30:00,92.72,92.84,92.7,92.76,36800.0,80.4893,80.5935,80.4719,80.524,36800.0
2014-11-14 15:40:00,92.76,92.79,92.69,92.78,36200.0,80.524,80.5501,80.4633,80.5414,36200.0
2014-11-14 15:50:00,92.77,92.9,92.77,92.9,77600.0,80.5327,80.6456,80.5327,80.6456,77600.0
2014-11-17 09:30:00,92.5,92.9,92.5,92.9,1000.0,80.2983,80.6456,80.2983,80.6456,1000.0
2014-11-17 09:40:00,92.86,93.22,92.8,93.2,4600.0,80.6108,80.9233,80.5587,80.906,4600.0
2014-11-17 09:50:00,93.2,93.21,92.85,92.96,12800.0,80.906,80.9147,80.6021,80.6976,12800.0
2014-11-17 10:00:00,93.02,93.08,92.87,92.88,11700.0,80.7497,80.8018,80.6195,80.6282,11700.0
2014-11-17 10:10:00,92.96,93.35,92.95,93.35,9000.0,80.6976,81.0362,80.689,81.0362,9000.0
2014-11-17 10:20:00,93.35,93.41,92.71,93.2,15200.0,81.0362,81.0883,80.4806,80.906,15200.0
2014-11-17 10:30:00,93.16,93.36,93.07,93.35,12700.0,80.8713,81.0449,80.7931,81.0362,12700.0
2014-11-17 10:40:00,93.26,93.37,93.21,93.36,5700.0,80.9581,81.0536,80.9147,81.0449,5700.0
2014-11-17 10:50:00,93.33,93.52,93.3,93.52,2800.0,81.0188,81.1838,80.9928,81.1838,2800.0
2014-11-17 11:00:00,93.53,93.56,93.32,93.32,10900.0,81.1924,81.2185,81.0101,81.0101,10900.0
2014-11-17 11:10:00,93.31,93.34,93.22,93.34,6700.0,81.0015,81.0275,80.9233,81.0275,6700.0
2014-11-17 11:20:00,93.36,93.37,93.23,93.23,3400.0,81.0449,81.0536,80.932,80.932,3400.0
2014-11-17 11:30:00,93.21,93.36,93.14,93.36,18500.0,80.9147,81.0449,80.8539,81.0449,18500.0
2014-11-17 11:40:00,93.38,93.53,93.36,93.53,4000.0,81.0622,81.1924,81.0449,81.1924,4000.0
2014-11-17 11:50:00,93.51,93.55,93.37,93.45,4900.0,81.1751,81.2098,81.0536,81.123,4900.0
2014-11-17 12:00:00,93.5,93.57,93.49,93.52,6000.0,81.1664,81.2272,81.1577,81.1838,6000.0
2014-11-17 12:10:00,93.57,93.64,93.5,93.64,13900.0,81.2272,81.2879,81.1664,81.2879,13900.0
2014-11-17 12:20:00,93.61,93.78,93.61,93.78,6500.0,81.2619,81.4095,81.2619,81.4095,6500.0
2014-11-17 12:30:00,93.8,93.8,93.67,93.67,5500.0,81.4268,81.4268,81.314,81.314,5500.0
2014-11-17 12:40:00,93.7,93.83,93.67,93.83,4000.0,81.34,81.4529,81.314,81.4529,4000.0
2014-11-17 12:50:00,93.83,93.9,93.83,93.84,2100.0,81.4529,81.5136,81.4529,81.4616,2100.0
2014-11-17 13:00:00,93.86,93.94,93.83,93.94,19100.0,81.4789,81.5484,81.4529,81.5484,19100.0
2014-11-17 13:10:00,93.94,93.98,93.89,93.9,4700.0,81.5484,81.5831,81.505,81.5136,4700.0
2014-11-17 13:20:00,93.9,93.91,93.84,93.84,4500.0,81.5136,81.5223,81.4616,81.4616,4500.0
2014-11-17 13:30:00,93.85,93.87,93.76,93.76,8300.0,81.4702,81.4876,81.3921,81.3921,8300.0
2014-11-17 13:40:00,93.76,93.8,93.73,93.75,11700.0,81.3921,81.4268,81.3661,81.3834,11700.0
2014-11-17 13:50:00,93.76,93.87,93.76,93.87,12600.0,81.3921,81.4876,81.3921,81.4876,12600.0
2014-11-17 14:00:00,93.85,93.87,93.73,93.84,16800.0,81.4702,81.4876,81.3661,81.4616,16800.0
2014-11-17 14:10:00,93.84,94.0,93.84,93.97,6400.0,81.4616,81.6004,81.4616,81.5744,6400.0
2014-11-17 14:20:00,93.98,94.0,93.92,93.97,8900.0,81.5831,81.6004,81.531,81.5744,8900.0
2014-11-17 14:30:00,93.96,93.97,93.89,93.92,13500.0,81.5657,81.5744,81.505,81.531,13500.0
2014-11-17 14:40:00,93.92,93.93,93.85,93.9,11300.0,81.531,81.5397,81.4702,81.5136,11300.0
2014-11-17 14:50:00,93.87,94.06,93.87,94.06,9500.0,81.4876,81.6525,81.4876,81.6525,9500.0
2014-11-17 15:00:00,94.05,94.09,94.01,94.09,8000.0,81.6439,81.6786,81.6091,81.6786,8000.0
2014-11-17 15:10:00,94.09,94.11,93.97,94.01,18400.0,81.6786,81.6959,81.5744,81.6091,18400.0
2014-11-17 15:20:00,94.01,94.09,94.01,94.09,18200.0,81.6091,81.6786,81.6091,81.6786,18200.0
2014-11-17 15:30:00,94.08,94.13,94.03,94.12,19800.0,81.6699,81.7133,81.6265,81.7046,19800.0
2014-11-17 15:40:00,94.13,94.2,94.12,94.13,18500.0,81.7133,81.7741,81.7046,81.7133,18500.0
2014-11-17 15:50:00,94.13,94.28,94.08,94.27,78800.0,81.7133,81.8435,81.6699,81.8348,78800.0
2014-11-18 09:30:00,94.26,94.26,93.51,93.77,15900.0,81.8262,81.8262,81.1751,81.4008,15900.0
2014-11-18 09:40:00,93.81,94.05,93.7,94.04,22000.0,81.4355,81.6439,81.34,81.6352,22000.0
2014-11-18 09:50:00,93.9,94.0,93.85,93.85,8500.0,81.5136,81.6004,81.4702,81.4702,8500.0
2014-11-18 10:00:00,93.83,93.95,93.74,93.78,12900.0,81.4529,81.557,81.3747,81.4095,12900.0
2014-11-18 10:10:00,93.81,93.99,93.76,93.91,16200.0,81.4355,81.5918,81.3921,81.5223,16200.0
2014-11-18 10:20:00,93.85,93.85,93.73,93.73,14900.0,81.4702,81.4702,81.3661,81.3661,14900.0
2014-11-18 10:30:00,93.77,93.91,93.76,93.79,21300.0,81.4008,81.5223,81.3921,81.4182,21300.0
2014-11-18 10:40:00,93.75,93.81,93.49,93.58,13900.0,81.3834,81.4355,81.1577,81.2359,13900.0
2014-11-18 10:50:00,93.58,93.58,93.47,93.51,20600.0,81.2359,81.2359,81.1404,81.1751,20600.0
2014-11-18 11:00:00,93.5,93.67,93.38,93.67,8800.0,81.1664,81.314,81.0622,81.314,8800.0
2014-11-18 11:10:00,93.66,93.79,93.6,93.69,11600.0,81.3053,81.4182,81.2532,81.3313,11600.0
2014-11-18 11:20:00,93.69,93.69,93.45,93.53,11500.0,81.3313,81.3313,81.123,81.1924,11500.0
2014-11-18 11:30:00,93.57,93.76,93.57,93.75,20700.0,81.2272,81.3921,81.2272,81.3834,20700.0
2014-11-18 11:40:00,93.74,93.8,93.61,93.67,34800.0,81.3747,81.4268,81.2619,81.314,34800.0
2014-11-18 11:50:00,93.66,93.81,93.61,93.64,24000.0,81.3053,81.4355,81.2619,81.2879,24000.0
2014-11-18 12:00:00,93.64,93.72,93.63,93.63,6600.0,81.2879,81.3574,81.2793,81.2793,6600.0
2014-11-18 12:10:00,93.63,93.67,93.53,93.64,7900.0,81.2793,81.314,81.1924,81.2879,7900.0
2014-11-18 12:20:00,93.65,93.67,93.61,93.66,5300.0,81.2966,81.314,81.2619,81.3053,5300.0
2014-11-18 12:30:00,93.66,93.7,93.59,93.61,7700.0,81.3053,81.34,81.2445,81.2619,7700.0
2014-11-18 12:40:00,93.62,93.66,93.55,93.62,9200.0,81.2706,81.3053,81.2098,81.2706,9200.0
2014-11-18 12:50:00,93.64,93.7,93.63,93.7,5400.0,81.2879,81.34,81.2793,81.34,5400.0
2014-11-18 13:00:00,93.72,93.76,93.68,93.73,9300.0,81.3574,81.3921,81.3227,81.3661,9300.0
2014-11-18 13:10:00,93.74,93.8,93.63,93.77,22400.0,81.3747,81.4268,81.2793,81.4008,22400.0
2014-11-18 13:20:00,93.76,93.85,93.72,93.77,13200.0,81.3921,81.4702,81.3574,81.4008,13200.0
2014-11-18 13:30:00,93.76,93.77,93.63,93.67,13100.0,81.3921,81.4008,81.2793,81.314,13100.0
2014-11-18 13:40:00,93.68,93.71,93.63,93.63,7300.0,81.3227,81.3487,81.2793,81.2793,7300.0
2014-11-18 13:50:00,93.61,93.68,93.61,93.65,8500.0,81.2619,81.3227,81.2619,81.2966,8500.0
2014-11-18 14:00:00,93.65,93.68,93.59,93.65,25300.0,81.2966,81.3227,81.2445,81.2966,25300.0
2014-11-18 14:10:00,93.65,93.69,93.48,93.53,25200.0,81.2966,81.3313,81.149,81.1924,25200.0
2014-11-18 14:20:00,93.54,93.63,93.54,93.59,10500.0,81.2011,81.2793,81.2011,81.2445,10500.0
2014-11-18 14:30:00,93.6,93.69,93.57,93.66,15500.0,81.2532,81.3313,81.2272,81.3053,15500.0
2014-11-18 14:40:00,93.67,93.7,93.62,93.66,15800.0,81.314,81.34,81.2706,81.3053,15800.0
2014-11-18 14:50:00,93.66,93.66,93.57,93.61,13800.0,81.3053,81.3053,81.2272,81.2619,13800.0
2014-11-18 15:00:00,93.6,93.64,93.53,93.64,17800.0,81.2532,81.2879,81.1924,81.2879,17800.0
2014-11-18 15:10:00,93.65,93.71,93.58,93.6,22900.0,81.2966,81.3487,81.2359,81.2532,22900.0
2014-11-18 15:20:00,93.61,93.66,93.57,93.62,18600.0,81.2619,81.3053,81.2272,81.2706,18600.0
2014-11-18 15:30:00,93.65,93.74,93.57,93.74,35000.0,81.2966,81.3747,81.2272,81.3747,35000.0
2014-11-18 15:40:00,93.74,93.83,93.65,93.7,27900.0,81.3747,81.4529,81.2966,81.34,27900.0
2014-11-18 15:50:00,93.7,93.82,93.63,93.78,79500.0,81.34,81.4442,81.2793,81.4095,79500.0
2014-11-19 09:30:00,93.89,93.89,93.48,93.72,25700.0,81.505,81.505,81.149,81.3574,25700.0
2014-11-19 09:40:00,93.75,94.3,93.69,94.17,21500.0,81.3834,81.8609,81.3313,81.748,21500.0
2014-11-19 09:50:00,94.18,94.23,94.06,94.13,28800.0,81.7567,81.8001,81.6525,81.7133,28800.0
2014-11-19 10:00:00,94.1,94.12,93.69,93.72,9100.0,81.6873,81.7046,81.3313,81.3574,9100.0
2014-11-19 10:10:00,93.75,93.88,93.7,93.86,8800.0,81.3834,81.4963,81.34,81.4789,8800.0
2014-11-19 10:20:00,93.89,94.04,93.82,93.82,6600.0,81.505,81.6352,81.4442,81.4442,6600.0
2014-11-19 10:30:00,93.85,94.05,93.81,94.0,22100.0,81.4702,81.6439,81.4355,81.6004,22100.0
2014-11-19 10:40:00,94.0,94.3,93.99,94.27,26500.0,81.6004,81.8609,81.5918,81.8348,26500.0
2014-11-19 10:50:00,94.27,94.34,94.25,94.29,10700.0,81.8348,81.8956,81.8175,81.8522,10700.0
2014-11-19 11:00:00,94.27,94.27,93.99,94.0,11100.0,81.8348,81.8348,81.5918,81.6004,11100.0
2014-11-19 11:10:00,94.0,94.0,93.86,93.92,6500.0,81.6004,81.6004,81.4789,81.531,6500.0
2014-11-19 11:20:00,93.9,93.98,93.86,93.93,8400.0,81.5136,81.5831,81.4789,81.5397,8400.0
2014-11-19 11:30:00,93.92,94.0,93.89,93.89,6700.0,81.531,81.6004,81.505,81.505,6700.0
2014-11-19 11:40:00,93.9,93.95,93.83,93.91,11300.0,81.5136,81.557,81.4529,81.5223,11300.0
2014-11-19 11:50:00,93.87,93.97,93.83,93.97,5900.0,81.4876,81.5744,81.4529,81.5744,5900.0
2014-11-19 12:00:00,93.95,93.96,93.9,93.9,6800.0,81.557,81.5657,81.5136,81.5136,6800.0
2014-11-19 12:10:00,93.9,93.91,93.81,93.86,13000.0,81.5136,81.5223,81.4355,81.4789,13000.0
2014-11-19 12:20:00,93.86,93.91,93.86,93.9,5300.0,81.4789,81.5223,81.4789,81.5136,5300.0
2014-11-19 12:30:00,93.89,93.97,93.89,93.91,7500.0,81.505,81.5744,81.505,81.5223,7500.0
2014-11-19 12:40:00,93.91,94.02,93.91,93.97,8200.0,81.5223,81.6178,81.5223,81.5744,8200.0
2014-11-19 12:50:00,93.95,94.01,93.95,94.0,9600.0,81.557,81.6091,81.557,81.6004,9600.0
2014-11-19 13:00:00,94.0,94.0,93.91,93.94,5800.0,81.6004,81.6004,81.5223,81.5484,5800.0
2014-11-19 13:10:00,93.93,93.97,93.92,93.94,9200.0,81.5397,81.5744,81.531,81.5484,9200.0
2014-11-19 13:20:00,93.95,94.03,93.95,94.0,6200.0,81.557,81.6265,81.557,81.6004,6200.0
2014-11-19 13:30:00,94.0,94.02,93.92,94.01,4800.0,81.6004,81.6178,81.531,81.6091,4800.0
2014-11-19 13:40:00,94.01,94.03,93.98,93.98,14300.0,81.6091,81.6265,81.5831,81.5831,14300.0
2014-11-19 13:50:00,93.97,94.02,93.96,93.98,7600.0,81.5744,81.6178,81.5657,81.5831,7600.0
2014-11-19 14:00:00,93.98,94.24,93.91,94.12,13100.0,81.5831,81.8088,81.5223,81.7046,13100.0
2014-11-19 14:10:00,94.08,94.11,94.03,94.03,13300.0,81.6699,81.6959,81.6265,81.6265,13300.0
2014-11-19 14:20:00,94.0,94.05,93.87,93.91,9500.0,81.6004,81.6439,81.4876,81.5223,9500.0
2014-11-19 14:30:00,93.92,94.03,93.91,94.03,15700.0,81.531,81.6265,81.5223,81.6265,15700.0
2014-11-19 14:40:00,94.03,94.08,93.82,93.85,14400.0,81.6265,81.6699,81.4442,81.4702,14400.0
2014-11-19 14:50:00,93.86,93.99,93.84,93.95,8000.0,81.4789,81.5918,81.4616,81.557,8000.0
2014-11-19 15:00:00,93.93,94.02,93.9,94.0,13800.0,81.5397,81.6178,81.5136,81.6004,13800.0
2014-11-19 15:10:00,94.0,94.18,93.99,94.18,11300.0,81.6004,81.7567,81.5918,81.7567,11300.0
2014-11-19 15:20:00,94.18,94.21,94.1,94.1,16600.0,81.7567,81.7827,81.6873,81.6873,16600.0
2014-11-19 15:30:00,94.1,94.2,94.04,94.14,25300.0,81.6873,81.7741,81.6352,81.722,25300.0
2014-11-19 15:40:00,94.15,94.3,94.1,94.26,35100.0,81.7307,81.8609,81.6873,81.8262,35100.0
2014-11-19 15:50:00,94.26,94.33,94.23,94.28,57200.0,81.8262,81.8869,81.8001,81.8435,57200.0
2014-11-20 09:30:00,93.88,94.38,93.61,94.38,9000.0,81.4963,81.9303,81.2619,81.9303,9000.0
2014-11-20 09:40:00,94.38,94.39,93.63,93.63,11400.0,81.9303,81.939,81.2793,81.2793,11400.0
2014-11-20 09:50:00,93.63,93.93,93.63,93.9,7800.0,81.2793,81.5397,81.2793,81.5136,7800.0
2014-11-20 10:00:00,93.85,94.27,93.85,94.27,14700.0,81.4702,81.8348,81.4702,81.8348,14700.0
2014-11-20 10:10:00,94.25,94.25,94.04,94.18,20700.0,81.8175,81.8175,81.6352,81.7567,20700.0
2014-11-20 10:20:00,94.2,94.2,94.04,94.05,5800.0,81.7741,81.7741,81.6352,81.6439,5800.0
2014-11-20 10:30:00,94.11,94.21,94.03,94.18,7500.0,81.6959,81.7827,81.6265,81.7567,7500.0
2014-11-20 10:40:00,94.23,94.35,94.13,94.16,16600.0,81.8001,81.9043,81.7133,81.7393,16600.0
2014-11-20 10:50:00,94.19,94.34,94.17,94.25,9400.0,81.7654,81.8956,81.748,81.8175,9400.0
2014-11-20 11:00:00,94.27,94.35,94.25,94.28,8100.0,81.8348,81.9043,81.8175,81.8435,8100.0
2014-11-20 11:10:00,94.32,94.42,94.31,94.38,3000.0,81.8782,81.965,81.8696,81.9303,3000.0
2014-11-20 11:20:00,94.38,94.41,94.29,94.34,12100.0,81.9303,81.9564,81.8522,81.8956,12100.0
2014-11-20 11:30:00,94.35,94.37,94.21,94.23,14800.0,81.9043,81.9216,81.7827,81.8001,14800.0
2014-11-20 11:40:00,94.2,94.22,94.18,94.19,4500.0,81.7741,81.7914,81.7567,81.7654,4500.0
2014-11-20 11:50:00,94.17,94.17,94.0,94.0,5800.0,81.748,81.748,81.6004,81.6004,5800.0
2014-11-20 12:00:00,94.03,94.08,93.96,94.08,8100.0,81.6265,81.6699,81.5657,81.6699,8100.0
2014-11-20 12:10:00,94.08,94.16,94.08,94.14,2800.0,81.6699,81.7393,81.6699,81.722,2800.0
2014-11-20 12:20:00,94.14,94.14,94.03,94.13,7000.0,81.722,81.722,81.6265,81.7133,7000.0
2014-11-20 12:30:00,94.12,94.13,93.98,94.04,8600.0,81.7046,81.7133,81.5831,81.6352,8600.0
2014-11-20 12:40:00,94.01,94.02,93.78,93.83,7600.0,81.6091,81.6178,81.4095,81.4529,7600.0
2014-11-20 12:50:00,93.83,93.91,93.83,93.86,7200.0,81.4529,81.5223,81.4529,81.4789,7200.0
2014-11-20 13:00:00,93.86,94.01,93.86,93.87,13600.0,81.4789,81.6091,81.4789,81.4876,13600.0
2014-11-20 13:10:00,93.86,93.87,93.75,93.79,19400.0,81.4789,81.4876,81.3834,81.4182,19400.0
2014-11-20 13:20:00,93.8,93.84,93.74,93.83,13600.0,81.4268,81.4616,81.3747,81.4529,13600.0
2014-11-20 13:30:00,93.83,93.88,93.78,93.83,7100.0,81.4529,81.4963,81.4095,81.4529,7100.0
2014-11-20 13:40:00,93.83,93.88,93.74,93.75,30100.0,81.4529,81.4963,81.3747,81.3834,30100.0
2014-11-20 13:50:00,93.74,93.75,93.57,93.6,8900.0,81.3747,81.3834,81.2272,81.2532,8900.0
2014-11-20 14:00:00,93.6,93.63,93.44,93.44,11900.0,81.2532,81.2793,81.1143,81.1143,11900.0
2014-11-20 14:10:00,93.46,93.48,93.42,93.42,10000.0,81.1317,81.149,81.097,81.097,10000.0
2014-11-20 14:20:00,93.42,93.6,93.42,93.55,16100.0,81.097,81.2532,81.097,81.2098,16100.0
2014-11-20 14:30:00,93.55,93.8,93.54,93.8,10000.0,81.2098,81.4268,81.2011,81.4268,10000.0
2014-11-20 14:40:00,93.8,94.01,93.8,93.97,27600.0,81.4268,81.6091,81.4268,81.5744,27600.0
2014-11-20 14:50:00,93.95,93.97,93.82,93.82,19300.0,81.557,81.5744,81.4442,81.4442,19300.0
2014-11-20 15:00:00,93.78,93.78,93.66,93.66,26700.0,81.4095,81.4095,81.3053,81.3053,26700.0
2014-11-20 15:10:00,93.68,93.73,93.62,93.66,19100.0,81.3227,81.3661,81.2706,81.3053,19100.0
2014-11-20 15:20:00,93.65,93.72,93.56,93.64,28200.0,81.2966,81.3574,81.2185,81.2879,28200.0
2014-11-20 15:30:00,93.65,93.79,93.63,93.76,21200.0,81.2966,81.4182,81.2793,81.3921,21200.0
2014-11-20 15:40:00,93.77,93.92,93.77,93.88,31100.0,81.4008,81.531,81.4008,81.4963,31100.0
2014-11-20 15:50:00,93.89,93.92,93.81,93.87,42800.0,81.505,81.531,81.4355,81.4876,42800.0
2014-11-21 09:30:00,94.87,95.08,94.8,94.93,82200.0,82.3557,82.538,82.2949,82.4078,82200.0
2014-11-21 09:40:00,94.97,95.15,94.97,95.1,12800.0,82.4425,82.5988,82.4425,82.5553,12800.0
2014-11-21 09:50:00,95.02,95.09,94.87,94.97,18200.0,82.4859,82.5467,82.3557,82.4425,18200.0
2014-11-21 10:00:00,94.97,95.1,94.96,95.06,20600.0,82.4425,82.5553,82.4338,82.5206,20600.0
2014-11-21 10:10:00,95.05,95.22,95.03,95.09,20900.0,82.5119,82.6595,82.4946,82.5467,20900.0
2014-11-21 10:20:00,95.08,95.08,94.86,94.9,43200.0,82.538,82.538,82.347,82.3817,43200.0
2014-11-21 10:30:00,94.9,95.09,94.9,95.09,7500.0,82.3817,82.5467,82.3817,82.5467,7500.0
2014-11-21 10:40:00,95.06,95.1,94.95,94.95,7900.0,82.5206,82.5553,82.4251,82.4251,7900.0
2014-11-21 10:50:00,94.97,94.99,94.77,94.84,11400.0,82.4425,82.4599,82.2689,82.3296,11400.0
2014-11-21 11:00:00,94.82,94.87,94.71,94.87,10200.0,82.3123,82.3557,82.2168,82.3557,10200.0
2014-11-21 11:10:00,94.89,94.91,94.84,94.9,12200.0,82.373,82.3904,82.3296,82.3817,12200.0
2014-11-21 11:20:00,94.91,94.92,94.77,94.78,12600.0,82.3904,82.3991,82.2689,82.2776,12600.0
2014-11-21 11:30:00,94.78,94.78,94.59,94.62,14600.0,82.2776,82.2776,82.1126,82.1387,14600.0
2014-11-21 11:40:00,94.63,94.71,94.63,94.67,11700.0,82.1473,82.2168,82.1473,82.1821,11700.0
2014-11-21 11:50:00,94.67,94.67,94.51,94.51,9100.0,82.1821,82.1821,82.0432,82.0432,9100.0
2014-11-21 12:00:00,94.5,94.5,94.3,94.3,20800.0,82.0345,82.0345,81.8609,81.8609,20800.0
2014-11-21 12:10:00,94.3,94.3,94.11,94.11,11900.0,81.8609,81.8609,81.6959,81.6959,11900.0
2014-11-21 12:20:00,94.11,94.13,94.06,94.08,10800.0,81.6959,81.7133,81.6525,81.6699,10800.0
2014-11-21 12:30:00,94.06,94.1,94.02,94.09,11200.0,81.6525,81.6873,81.6178,81.6786,11200.0
2014-11-21 12:40:00,94.09,94.18,94.08,94.13,8500.0,81.6786,81.7567,81.6699,81.7133,8500.0
2014-11-21 12:50:00,94.13,94.13,93.95,94.07,12100.0,81.7133,81.7133,81.557,81.6612,12100.0
2014-11-21 13:00:00,94.05,94.13,94.03,94.08,7200.0,81.6439,81.7133,81.6265,81.6699,7200.0
2014-11-21 13:10:00,94.11,94.14,94.03,94.03,5800.0,81.6959,81.722,81.6265,81.6265,5800.0
2014-11-21 13:20:00,94.03,94.03,93.95,93.98,13800.0,81.6265,81.6265,81.557,81.5831,13800.0
2014-11-21 13:30:00,93.96,94.09,93.95,94.07,12600.0,81.5657,81.6786,81.557,81.6612,12600.0
2014-11-21 13:40:00,94.09,94.15,94.08,94.14,8500.0,81.6786,81.7307,81.6699,81.722,8500.0
2014-11-21 13:50:00,94.15,94.22,94.14,94.17,6700.0,81.7307,81.7914,81.722,81.748,6700.0
2014-11-21 14:00:00,94.17,94.24,94.17,94.24,5400.0,81.748,81.8088,81.748,81.8088,5400.0
2014-11-21 14:10:00,94.22,94.22,94.13,94.15,10800.0,81.7914,81.7914,81.7133,81.7307,10800.0
2014-11-21 14:20:00,94.14,94.14,93.97,94.07,18900.0,81.722,81.722,81.5744,81.6612,18900.0
2014-11-21 14:30:00,94.05,94.14,93.96,93.97,16100.0,81.6439,81.722,81.5657,81.5744,16100.0
2014-11-21 14:40:00,93.96,94.06,93.95,94.03,19300.0,81.5657,81.6525,81.557,81.6265,19300.0
2014-11-21 14:50:00,94.04,94.19,94.02,94.18,57800.0,81.6352,81.7654,81.6178,81.7567,57800.0
2014-11-21 15:00:00,94.19,94.31,94.14,94.14,15000.0,81.7654,81.8696,81.722,81.722,15000.0
2014-11-21 15:10:00,94.15,94.23,94.14,94.17,8500.0,81.7307,81.8001,81.722,81.748,8500.0
2014-11-21 15:20:00,94.17,94.18,94.08,94.1,14900.0,81.748,81.7567,81.6699,81.6873,14900.0
2014-11-21 15:30:00,94.12,94.16,94.03,94.03,22100.0,81.7046,81.7393,81.6265,81.6265,22100.0
2014-11-21 15:40:00,94.02,94.04,93.87,93.88,47200.0,81.6178,81.6352,81.4876,81.4963,47200.0
2014-11-21 15:50:00,93.89,93.98,93.68,93.78,162600.0,81.505,81.5831,81.3227,81.4095,162600.0
2014-11-24 09:30:00,94.18,94.81,94.18,94.75,33500.0,81.7567,82.3036,81.7567,82.2515,33500.0
2014-11-24 09:40:00,94.75,94.75,94.52,94.64,19200.0,82.2515,82.2515,82.0519,82.156,19200.0
2014-11-24 09:50:00,94.64,94.75,94.57,94.71,17400.0,82.156,82.2515,82.0953,82.2168,17400.0
2014-11-24 10:00:00,94.71,94.84,94.55,94.63,16500.0,82.2168,82.3296,82.0779,82.1473,16500.0
2014-11-24 10:10:00,94.66,94.84,94.65,94.8,6200.0,82.1734,82.3296,82.1647,82.2949,6200.0
2014-11-24 10:20:00,94.78,94.81,94.69,94.76,11300.0,82.2776,82.3036,82.1994,82.2602,11300.0
2014-11-24 10:30:00,94.75,94.76,94.67,94.68,10300.0,82.2515,82.2602,82.1821,82.1908,10300.0
2014-11-24 10:40:00,94.68,94.84,94.67,94.7,6900.0,82.1908,82.3296,82.1821,82.2081,6900.0
2014-11-24 10:50:00,94.71,94.78,94.69,94.71,11400.0,82.2168,82.2776,82.1994,82.2168,11400.0
2014-11-24 11:00:00,94.72,94.77,94.42,94.49,16400.0,82.2255,82.2689,81.965,82.0258,16400.0
2014-11-24 11:10:00,94.52,94.52,94.36,94.43,14100.0,82.0519,82.0519,81.913,81.9737,14100.0
2014-11-24 11:20:00,94.47,94.47,94.24,94.26,24000.0,82.0085,82.0085,81.8088,81.8262,24000.0
2014-11-24 11:30:00,94.27,94.27,93.98,94.15,38700.0,81.8348,81.8348,81.5831,81.7307,38700.0
2014-11-24 11:40:00,94.18,94.41,94.18,94.31,13400.0,81.7567,81.9564,81.7567,81.8696,13400.0
2014-11-24 11:50:00,94.32,94.43,94.1,94.36,46400.0,81.8782,81.9737,81.6873,81.913,46400.0
2014-11-24 12:00:00,94.39,94.75,94.36,94.65,19300.0,81.939,82.2515,81.913,82.1647,19300.0
2014-11-24 12:10:00,94.65,94.8,94.6,94.73,30300.0,82.1647,82.2949,82.1213,82.2342,30300.0
2014-11-24 12:20:00,94.74,94.78,94.68,94.7,8900.0,82.2428,82.2776,82.1908,82.2081,8900.0
2014-11-24 12:30:00,94.72,94.73,94.61,94.65,6000.0,82.2255,82.2342,82.13,82.1647,6000.0
2014-11-24 12:40:00,94.65,94.75,94.6,94.73,5100.0,82.1647,82.2515,82.1213,82.2342,5100.0
2014-11-24 12:50:00,94.73,94.77,94.55,94.55,10300.0,82.2342,82.2689,82.0779,82.0779,10300.0
2014-11-24 13:00:00,94.55,94.75,94.5,94.75,9600.0,82.0779,82.2515,82.0345,82.2515,9600.0
2014-11-24 13:10:00,94.73,94.76,94.64,94.75,7300.0,82.2342,82.2602,82.156,82.2515,7300.0
2014-11-24 13:20:00,94.75,94.77,94.66,94.66,13000.0,82.2515,82.2689,82.1734,82.1734,13000.0
2014-11-24 13:30:00,94.65,94.77,94.64,94.74,7800.0,82.1647,82.2689,82.156,82.2428,7800.0
2014-11-24 13:40:00,94.71,94.72,94.33,94.33,29700.0,82.2168,82.2255,81.8869,81.8869,29700.0
2014-11-24 13:50:00,94.33,94.51,94.33,94.51,8800.0,81.8869,82.0432,81.8869,82.0432,8800.0
2014-11-24 14:00:00,94.51,94.64,94.47,94.47,15600.0,82.0432,82.156,82.0085,82.0085,15600.0
2014-11-24 14:10:00,94.51,94.73,94.51,94.66,10700.0,82.0432,82.2342,82.0432,82.1734,10700.0
2014-11-24 14:20:00,94.65,94.66,94.6,94.66,11700.0,82.1647,82.1734,82.1213,82.1734,11700.0
2014-11-24 14:30:00,94.66,94.68,94.49,94.51,15600.0,82.1734,82.1908,82.0258,82.0432,15600.0
2014-11-24 14:40:00,94.51,94.51,94.41,94.42,17700.0,82.0432,82.0432,81.9564,81.965,17700.0
2014-11-24 14:50:00,94.42,94.44,94.31,94.31,16400.0,81.965,81.9824,81.8696,81.8696,16400.0
2014-11-24 15:00:00,94.31,94.41,94.28,94.32,18100.0,81.8696,81.9564,81.8435,81.8782,18100.0
2014-11-24 15:10:00,94.33,94.38,94.28,94.3,18100.0,81.8869,81.9303,81.8435,81.8609,18100.0
2014-11-24 15:20:00,94.3,94.58,94.29,94.5,24600.0,81.8609,82.1039,81.8522,82.0345,24600.0
2014-11-24 15:30:00,94.48,94.48,94.36,94.37,24400.0,82.0171,82.0171,81.913,81.9216,24400.0
2014-11-24 15:40:00,94.36,94.37,94.15,94.17,52200.0,81.913,81.9216,81.7307,81.748,52200.0
2014-11-24 15:50:00,94.17,94.25,94.14,94.24,87900.0,81.748,81.8175,81.722,81.8088,87900.0
2014-11-25 09:30:00,94.13,94.67,94.0,94.42,32900.0,81.7133,82.1821,81.6004,81.965,32900.0
2014-11-25 09:40:00,94.51,94.57,94.2,94.23,13200.0,82.0432,82.0953,81.7741,81.8001,13200.0
2014-11-25 09:50:00,94.28,94.35,93.89,94.22,14500.0,81.8435,81.9043,81.505,81.7914,14500.0
2014-11-25 10:00:00,94.22,94.25,93.91,94.03,14900.0,81.7914,81.8175,81.5223,81.6265,14900.0
2014-11-25 10:10:00,94.03,94.09,93.76,93.79,19300.0,81.6265,81.6786,81.3921,81.4182,19300.0
2014-11-25 10:20:00,93.77,93.95,93.76,93.84,13300.0,81.4008,81.557,81.3921,81.4616,13300.0
2014-11-25 10:30:00,93.85,93.85,93.61,93.63,14500.0,81.4702,81.4702,81.2619,81.2793,14500.0
2014-11-25 10:40:00,93.65,93.97,93.64,93.89,12200.0,81.2966,81.5744,81.2879,81.505,12200.0
2014-11-25 10:50:00,93.91,94.04,93.82,93.83,22100.0,81.5223,81.6352,81.4442,81.4529,22100.0
2014-11-25 11:00:00,93.83,93.83,93.61,93.62,22600.0,81.4529,81.4529,81.2619,81.2706,22600.0
2014-11-25 11:10:00,93.64,93.66,93.39,93.4,26600.0,81.2879,81.3053,81.0709,81.0796,26600.0
2014-11-25 11:20:00,93.39,93.47,93.2,93.26,24500.0,81.0709,81.1404,80.906,80.9581,24500.0
2014-11-25 11:30:00,93.28,93.38,93.27,93.32,29400.0,80.9754,81.0622,80.9667,81.0101,29400.0
2014-11-25 11:40:00,93.32,93.47,93.22,93.47,20600.0,81.0101,81.1404,80.9233,81.1404,20600.0
2014-11-25 11:50:00,93.47,93.86,93.47,93.82,111500.0,81.1404,81.4789,81.1404,81.4442,111500.0
2014-11-25 12:00:00,93.87,94.11,93.87,94.08,11800.0,81.4876,81.6959,81.4876,81.6699,11800.0
2014-11-25 12:10:00,94.08,94.09,93.93,93.95,13900.0,81.6699,81.6786,81.5397,81.557,13900.0
2014-11-25 12:20:00,93.95,94.0,93.92,93.96,11100.0,81.557,81.6004,81.531,81.5657,11100.0
2014-11-25 12:30:00,93.94,93.94,93.69,93.7,33700.0,81.5484,81.5484,81.3313,81.34,33700.0
2014-11-25 12:40:00,93.7,93.96,93.56,93.96,18600.0,81.34,81.5657,81.2185,81.5657,18600.0
2014-11-25 12:50:00,93.99,94.18,93.99,94.18,16600.0,81.5918,81.7567,81.5918,81.7567,16600.0
2014-11-25 13:00:00,94.18,94.18,94.09,94.13,14600.0,81.7567,81.7567,81.6786,81.7133,14600.0
2014-11-25 13:10:00,94.12,94.15,94.02,94.14,5600.0,81.7046,81.7307,81.6178,81.722,5600.0
2014-11-25 13:20:00,94.14,94.23,94.14,94.19,6400.0,81.722,81.8001,81.722,81.7654,6400.0
2014-11-25 13:30:00,94.18,94.36,94.16,94.34,9700.0,81.7567,81.913,81.7393,81.8956,9700.0
2014-11-25 13:40:00,94.33,94.41,94.33,94.41,10000.0,81.8869,81.9564,81.8869,81.9564,10000.0
2014-11-25 13:50:00,94.44,94.51,94.39,94.45,9400.0,81.9824,82.0432,81.939,81.9911,9400.0
2014-11-25 14:00:00,94.48,94.5,94.4,94.49,16200.0,82.0171,82.0345,81.9477,82.0258,16200.0
2014-11-25 14:10:00,94.49,94.49,94.34,94.4,9200.0,82.0258,82.0258,81.8956,81.9477,9200.0
2014-11-25 14:20:00,94.4,94.49,94.39,94.41,10300.0,81.9477,82.0258,81.939,81.9564,10300.0
2014-11-25 14:30:00,94.42,94.5,94.24,94.24,23800.0,81.965,82.0345,81.8088,81.8088,23800.0
2014-11-25 14:40:00,94.27,94.32,94.23,94.31,9400.0,81.8348,81.8782,81.8001,81.8696,9400.0
2014-11-25 14:50:00,94.31,94.36,94.06,94.12,23500.0,81.8696,81.913,81.6525,81.7046,23500.0
2014-11-25 15:00:00,94.12,94.2,94.07,94.07,25700.0,81.7046,81.7741,81.6612,81.6612,25700.0
2014-11-25 15:10:00,94.06,94.34,94.06,94.28,25000.0,81.6525,81.8956,81.6525,81.8435,25000.0
2014-11-25 15:20:00,94.28,94.33,94.2,94.33,25900.0,81.8435,81.8869,81.7741,81.8869,25900.0
2014-11-25 15:30:00,94.33,94.34,94.21,94.24,24500.0,81.8869,81.8956,81.7827,81.8088,24500.0
2014-11-25 15:40:00,94.23,94.23,94.02,94.11,37000.0,81.8001,81.8001,81.6178,81.6959,37000.0
2014-11-25 15:50:00,94.1,94.21,94.09,94.15,59600.0,81.6873,81.7827,81.6786,81.7307,59600.0
2014-11-26 09:30:00,94.26,94.26,93.86,94.15,9600.0,81.8262,81.8262,81.4789,81.7307,9600.0
2014-11-26 09:40:00,94.15,94.26,93.8,94.13,9400.0,81.7307,81.8262,81.4268,81.7133,9400.0
2014-11-26 09:50:00,94.11,94.26,94.05,94.25,59500.0,81.6959,81.8262,81.6439,81.8175,59500.0
2014-11-26 10:00:00,94.25,94.32,94.04,94.04,13900.0,81.8175,81.8782,81.6352,81.6352,13900.0
2014-11-26 10:10:00,94.02,94.02,93.72,93.77,15900.0,81.6178,81.6178,81.3574,81.4008,15900.0
2014-11-26 10:20:00,93.77,94.04,93.74,93.95,59800.0,81.4008,81.6352,81.3747,81.557,59800.0
2014-11-26 10:30:00,93.96,94.0,93.89,93.9,39300.0,81.5657,81.6004,81.505,81.5136,39300.0
2014-11-26 10:40:00,93.9,94.0,93.9,93.95,27600.0,81.5136,81.6004,81.5136,81.557,27600.0
2014-11-26 10:50:00,93.94,94.0,93.82,93.87,18300.0,81.5484,81.6004,81.4442,81.4876,18300.0
2014-11-26 11:00:00,93.86,93.93,93.8,93.89,16600.0,81.4789,81.5397,81.4268,81.505,16600.0
2014-11-26 11:10:00,93.88,94.11,93.84,94.05,15800.0,81.4963,81.6959,81.4616,81.6439,15800.0
2014-11-26 11:20:00,94.02,94.09,93.95,94.09,6800.0,81.6178,81.6786,81.557,81.6786,6800.0
2014-11-26 11:30:00,94.09,94.19,94.08,94.19,5400.0,81.6786,81.7654,81.6699,81.7654,5400.0
2014-11-26 11:40:00,94.21,94.25,94.14,94.23,7900.0,81.7827,81.8175,81.722,81.8001,7900.0
2014-11-26 11:50:00,94.24,94.25,94.16,94.23,9000.0,81.8088,81.8175,81.7393,81.8001,9000.0
2014-11-26 12:00:00,94.21,94.4,94.21,94.4,6000.0,81.7827,81.9477,81.7827,81.9477,6000.0
2014-11-26 12:10:00,94.39,94.42,94.35,94.37,4700.0,81.939,81.965,81.9043,81.9216,4700.0
2014-11-26 12:20:00,94.37,94.41,94.33,94.41,3500.0,81.9216,81.9564,81.8869,81.9564,3500.0
2014-11-26 12:30:00,94.39,94.39,94.31,94.36,4700.0,81.939,81.939,81.8696,81.913,4700.0
2014-11-26 12:40:00,94.36,94.43,94.29,94.29,4700.0,81.913,81.9737,81.8522,81.8522,4700.0
2014-11-26 12:50:00,94.3,94.3,94.22,94.23,4200.0,81.8609,81.8609,81.7914,81.8001,4200.0
2014-11-26 13:00:00,94.26,94.29,94.24,94.29,2500.0,81.8262,81.8522,81.8088,81.8522,2500.0
2014-11-26 13:10:00,94.27,94.3,94.24,94.28,3000.0,81.8348,81.8609,81.8088,81.8435,3000.0
2014-11-26 13:20:00,94.28,94.29,94.23,94.23,2800.0,81.8435,81.8522,81.8001,81.8001,2800.0
2014-11-26 13:30:00,94.23,94.23,94.15,94.19,3600.0,81.8001,81.8001,81.7307,81.7654,3600.0
2014-11-26 13:40:00,94.23,94.28,94.23,94.26,2500.0,81.8001,81.8435,81.8001,81.8262,2500.0
2014-11-26 13:50:00,94.26,94.34,94.26,94.32,6100.0,81.8262,81.8956,81.8262,81.8782,6100.0
2014-11-26 14:00:00,94.3,94.38,94.3,94.35,5100.0,81.8609,81.9303,81.8609,81.9043,5100.0
2014-11-26 14:10:00,94.34,94.4,94.31,94.4,4300.0,81.8956,81.9477,81.8696,81.9477,4300.0
2014-11-26 14:20:00,94.39,94.48,94.39,94.46,8700.0,81.939,82.0171,81.939,81.9998,8700.0
2014-11-26 14:30:00,94.46,94.48,94.45,94.46,7500.0,81.9998,82.0171,81.9911,81.9998,7500.0
2014-11-26 14:40:00,94.47,94.57,94.47,94.57,10200.0,82.0085,82.0953,82.0085,82.0953,10200.0
2014-11-26 14:50:00,94.57,94.65,94.57,94.62,10700.0,82.0953,82.1647,82.0953,82.1387,10700.0
2014-11-26 15:00:00,94.62,94.63,94.56,94.59,12200.0,82.1387,82.1473,82.0866,82.1126,12200.0
2014-11-26 15:10:00,94.59,94.65,94.58,94.65,11100.0,82.1126,82.1647,82.1039,82.1647,11100.0
2014-11-26 15:20:00,94.65,94.74,94.65,94.69,12600.0,82.1647,82.2428,82.1647,82.1994,12600.0
2014-11-26 15:30:00,94.67,94.71,94.67,94.68,14500.0,82.1821,82.2168,82.1821,82.1908,14500.0
2014-11-26 15:40:00,94.68,94.8,94.66,94.72,39600.0,82.1908,82.2949,82.1734,82.2255,39600.0
2014-11-26 15:50:00,94.73,94.81,94.65,94.76,55000.0,82.2342,82.3036,82.1647,82.2602,55000.0
2014-11-28 09:30:00,95.21,95.85,95.16,95.69,38800.0,82.6508,83.2064,82.6074,83.0675,38800.0
2014-11-28 09:40:00,95.71,95.81,95.61,95.61,20000.0,83.0849,83.1717,82.9981,82.9981,20000.0
2014-11-28 09:50:00,95.62,95.95,95.58,95.95,10100.0,83.0068,83.2932,82.972,83.2932,10100.0
2014-11-28 10:00:00,95.88,96.19,95.87,96.13,18200.0,83.2325,83.5016,83.2238,83.4495,18200.0
2014-11-28 10:10:00,96.18,96.3,96.16,96.29,11000.0,83.4929,83.5971,83.4755,83.5884,11000.0
2014-11-28 10:20:00,96.28,96.48,96.28,96.45,18000.0,83.5797,83.7533,83.5797,83.7273,18000.0
2014-11-28 10:30:00,96.44,96.47,96.25,96.47,23700.0,83.7186,83.7446,83.5537,83.7446,23700.0
2014-11-28 10:40:00,96.47,96.5,96.36,96.38,14800.0,83.7446,83.7707,83.6491,83.6665,14800.0
2014-11-28 10:50:00,96.37,96.49,96.13,96.19,12900.0,83.6578,83.762,83.4495,83.5016,12900.0
2014-11-28 11:00:00,96.21,96.46,96.16,96.43,10900.0,83.5189,83.736,83.4755,83.7099,10900.0
2014-11-28 11:10:00,96.44,96.51,96.33,96.51,7400.0,83.7186,83.7794,83.6231,83.7794,7400.0
2014-11-28 11:20:00,96.56,96.56,96.19,96.23,15400.0,83.8228,83.8228,83.5016,83.5363,15400.0
2014-11-28 11:30:00,96.26,96.34,95.93,96.33,21900.0,83.5623,83.6318,83.2759,83.6231,21900.0
2014-11-28 11:40:00,96.34,96.42,96.3,96.35,11300.0,83.6318,83.7012,83.5971,83.6405,11300.0
2014-11-28 11:50:00,96.34,96.6,96.34,96.59,10500.0,83.6318,83.8575,83.6318,83.8488,10500.0
2014-11-28 12:00:00,96.48,96.5,96.28,96.5,8100.0,83.7533,83.7707,83.5797,83.7707,8100.0
2014-11-28 12:10:00,96.5,96.59,96.47,96.47,9200.0,83.7707,83.8488,83.7446,83.7446,9200.0
2014-11-28 12:20:00,96.45,96.46,96.35,96.35,10700.0,83.7273,83.736,83.6405,83.6405,10700.0
2014-11-28 12:30:00,96.36,96.41,96.35,96.39,10600.0,83.6491,83.6925,83.6405,83.6752,10600.0
2014-11-28 12:40:00,96.4,96.41,96.27,96.32,12400.0,83.6839,83.6925,83.571,83.6144,12400.0
2014-11-28 12:50:00,96.33,96.45,96.27,96.45,23000.0,83.6231,83.7273,83.571,83.7273,23000.0
2014-12-01 09:30:00,95.82,96.2,95.45,95.45,70700.0,83.1804,83.5102,82.8592,82.8592,70700.0
2014-12-01 09:40:00,95.5,95.52,95.1,95.23,21800.0,82.9026,82.9199,82.5553,82.6682,21800.0
2014-12-01 09:50:00,95.23,95.52,95.04,95.09,33900.0,82.6682,82.9199,82.5033,82.5467,33900.0
2014-12-01 10:00:00,95.11,95.58,95.08,95.5,15300.0,82.564,82.972,82.538,82.9026,15300.0
2014-12-01 10:10:00,95.48,95.65,95.48,95.57,20800.0,82.8852,83.0328,82.8852,82.9634,20800.0
2014-12-01 10:20:00,95.58,95.8,95.51,95.68,15500.0,82.972,83.163,82.9113,83.0588,15500.0
2014-12-01 10:30:00,95.67,95.67,95.4,95.4,31200.0,83.0502,83.0502,82.8158,82.8158,31200.0
2014-12-01 10:40:00,95.38,95.43,95.26,95.38,10600.0,82.7984,82.8418,82.6942,82.7984,10600.0
2014-12-01 10:50:00,95.37,95.41,95.14,95.28,43100.0,82.7897,82.8245,82.5901,82.7116,43100.0
2014-12-01 11:00:00,95.28,95.47,95.28,95.35,19300.0,82.7116,82.8765,82.7116,82.7724,19300.0
2014-12-01 11:10:00,95.33,95.33,95.12,95.21,13300.0,82.755,82.755,82.5727,82.6508,13300.0
2014-12-01 11:20:00,95.24,95.39,95.23,95.35,8500.0,82.6769,82.8071,82.6682,82.7724,8500.0
2014-12-01 11:30:00,95.34,95.34,95.2,95.21,7600.0,82.7637,82.7637,82.6422,82.6508,7600.0
2014-12-01 11:40:00,95.16,95.23,94.95,94.96,9400.0,82.6074,82.6682,82.4251,82.4338,9400.0
2014-12-01 11:50:00,94.95,95.08,94.93,95.0,10700.0,82.4251,82.538,82.4078,82.4685,10700.0
2014-12-01 12:00:00,95.04,95.04,94.86,94.87,11900.0,82.5033,82.5033,82.347,82.3557,11900.0
2014-12-01 12:10:00,94.87,94.99,94.83,94.94,10500.0,82.3557,82.4599,82.321,82.4165,10500.0
2014-12-01 12:20:00,94.92,94.94,94.84,94.91,11600.0,82.3991,82.4165,82.3296,82.3904,11600.0
2014-12-01 12:30:00,94.92,94.99,94.89,94.96,20100.0,82.3991,82.4599,82.373,82.4338,20100.0
2014-12-01 12:40:00,94.95,95.01,94.91,95.01,18600.0,82.4251,82.4772,82.3904,82.4772,18600.0
2014-12-01 12:50:00,95.03,95.15,94.96,95.14,6500.0,82.4946,82.5988,82.4338,82.5901,6500.0
2014-12-01 13:00:00,95.15,95.26,95.08,95.14,7400.0,82.5988,82.6942,82.538,82.5901,7400.0
2014-12-01 13:10:00,95.13,95.16,95.03,95.07,8700.0,82.5814,82.6074,82.4946,82.5293,8700.0
2014-12-01 13:20:00,95.06,95.12,94.97,95.06,8400.0,82.5206,82.5727,82.4425,82.5206,8400.0
2014-12-01 13:30:00,95.05,95.16,95.05,95.1,8300.0,82.5119,82.6074,82.5119,82.5553,8300.0
2014-12-01 13:40:00,95.1,95.23,95.09,95.22,9000.0,82.5553,82.6682,82.5467,82.6595,9000.0
2014-12-01 13:50:00,95.17,95.2,95.01,95.01,6000.0,82.6161,82.6422,82.4772,82.4772,6000.0
2014-12-01 14:00:00,95.01,95.13,94.98,95.08,12100.0,82.4772,82.5814,82.4512,82.538,12100.0
2014-12-01 14:10:00,95.08,95.08,94.97,94.97,20600.0,82.538,82.538,82.4425,82.4425,20600.0
2014-12-01 14:20:00,94.97,94.97,94.72,94.72,16100.0,82.4425,82.4425,82.2255,82.2255,16100.0
2014-12-01 14:30:00,94.75,94.87,94.7,94.83,12200.0,82.2515,82.3557,82.2081,82.321,12200.0
2014-12-01 14:40:00,94.82,94.83,94.7,94.77,9100.0,82.3123,82.321,82.2081,82.2689,9100.0
2014-12-01 14:50:00,94.8,94.88,94.79,94.85,8600.0,82.2949,82.3644,82.2862,82.3383,8600.0
2014-12-01 15:00:00,94.82,94.91,94.79,94.85,9900.0,82.3123,82.3904,82.2862,82.3383,9900.0
2014-12-01 15:10:00,94.85,94.98,94.83,94.94,13500.0,82.3383,82.4512,82.321,82.4165,13500.0
2014-12-01 15:20:00,94.93,95.03,94.91,94.98,9700.0,82.4078,82.4946,82.3904,82.4512,9700.0
2014-12-01 15:30:00,94.97,95.01,94.87,94.9,22100.0,82.4425,82.4772,82.3557,82.3817,22100.0
2014-12-01 15:40:00,94.9,94.96,94.79,94.79,37200.0,82.3817,82.4338,82.2862,82.2862,37200.0
2014-12-01 15:50:00,94.8,94.85,94.72,94.74,74000.0,82.2949,82.3383,82.2255,82.2428,74000.0
2014-12-02 09:30:00,94.93,95.15,94.74,94.87,22900.0,82.4078,82.5988,82.2428,82.3557,22900.0
2014-12-02 09:40:00,94.83,94.88,94.44,94.59,16400.0,82.321,82.3644,81.9824,82.1126,16400.0
2014-12-02 09:50:00,94.51,94.55,94.4,94.44,17100.0,82.0432,82.0779,81.9477,81.9824,17100.0
2014-12-02 10:00:00,94.42,94.73,94.42,94.5,22500.0,81.965,82.2342,81.965,82.0345,22500.0
2014-12-02 10:10:00,94.53,94.68,94.52,94.65,13500.0,82.0605,82.1908,82.0519,82.1647,13500.0
2014-12-02 10:20:00,94.61,94.62,94.39,94.42,9000.0,82.13,82.1387,81.939,81.965,9000.0
2014-12-02 10:30:00,94.43,94.56,94.34,94.36,20700.0,81.9737,82.0866,81.8956,81.913,20700.0
2014-12-02 10:40:00,94.39,94.63,94.38,94.57,21800.0,81.939,82.1473,81.9303,82.0953,21800.0
2014-12-02 10:50:00,94.61,94.72,94.53,94.6,10000.0,82.13,82.2255,82.0605,82.1213,10000.0
2014-12-02 11:00:00,94.63,94.69,94.59,94.6,6600.0,82.1473,82.1994,82.1126,82.1213,6600.0
2014-12-02 11:10:00,94.62,94.78,94.6,94.75,4400.0,82.1387,82.2776,82.1213,82.2515,4400.0
2014-12-02 11:20:00,94.73,94.73,94.52,94.53,4900.0,82.2342,82.2342,82.0519,82.0605,4900.0
2014-12-02 11:30:00,94.49,94.53,94.47,94.52,8200.0,82.0258,82.0605,82.0085,82.0519,8200.0
2014-12-02 11:40:00,94.52,94.59,94.4,94.44,13500.0,82.0519,82.1126,81.9477,81.9824,13500.0
2014-12-02 11:50:00,94.43,94.5,94.35,94.39,10700.0,81.9737,82.0345,81.9043,81.939,10700.0
2014-12-02 12:00:00,94.41,94.41,94.27,94.28,7700.0,81.9564,81.9564,81.8348,81.8435,7700.0
2014-12-02 12:10:00,94.3,94.39,94.25,94.35,5900.0,81.8609,81.939,81.8175,81.9043,5900.0
2014-12-02 12:20:00,94.37,94.51,94.37,94.47,7400.0,81.9216,82.0432,81.9216,82.0085,7400.0
2014-12-02 12:30:00,94.45,94.46,94.34,94.42,6200.0,81.9911,81.9998,81.8956,81.965,6200.0
2014-12-02 12:40:00,94.42,94.59,94.42,94.56,4900.0,81.965,82.1126,81.965,82.0866,4900.0
2014-12-02 12:50:00,94.52,94.54,94.4,94.53,8700.0,82.0519,82.0692,81.9477,82.0605,8700.0
2014-12-02 13:00:00,94.53,94.53,94.44,94.46,4400.0,82.0605,82.0605,81.9824,81.9998,4400.0
2014-12-02 13:10:00,94.46,94.46,94.36,94.45,4400.0,81.9998,81.9998,81.913,81.9911,4400.0
2014-12-02 13:20:00,94.46,94.68,94.39,94.62,7200.0,81.9998,82.1908,81.939,82.1387,7200.0
2014-12-02 13:30:00,94.6,94.69,94.55,94.56,4900.0,82.1213,82.1994,82.0779,82.0866,4900.0
2014-12-02 13:40:00,94.56,94.6,94.5,94.59,6900.0,82.0866,82.1213,82.0345,82.1126,6900.0
2014-12-02 13:50:00,94.61,94.65,94.5,94.5,6900.0,82.13,82.1647,82.0345,82.0345,6900.0
2014-12-02 14:00:00,94.51,94.55,94.41,94.44,10200.0,82.0432,82.0779,81.9564,81.9824,10200.0
2014-12-02 14:10:00,94.45,94.52,94.41,94.48,7000.0,81.9911,82.0519,81.9564,82.0171,7000.0
2014-12-02 14:20:00,94.48,94.53,94.41,94.43,10900.0,82.0171,82.0605,81.9564,81.9737,10900.0
2014-12-02 14:30:00,94.42,94.8,94.39,94.78,41300.0,81.965,82.2949,81.939,82.2776,41300.0
2014-12-02 14:40:00,94.78,94.87,94.65,94.87,12500.0,82.2776,82.3557,82.1647,82.3557,12500.0
2014-12-02 14:50:00,94.9,94.91,94.82,94.83,7100.0,82.3817,82.3904,82.3123,82.321,7100.0
2014-12-02 15:00:00,94.82,94.88,94.79,94.85,11700.0,82.3123,82.3644,82.2862,82.3383,11700.0
2014-12-02 15:10:00,94.84,94.84,94.64,94.65,21300.0,82.3296,82.3296,82.156,82.1647,21300.0
2014-12-02 15:20:00,94.66,94.68,94.56,94.59,20500.0,82.1734,82.1908,82.0866,82.1126,20500.0
2014-12-02 15:30:00,94.59,94.62,94.49,94.52,24000.0,82.1126,82.1387,82.0258,82.0519,24000.0
2014-12-02 15:40:00,94.52,94.68,94.48,94.51,36500.0,82.0519,82.1908,82.0171,82.0432,36500.0
2014-12-02 15:50:00,94.5,94.59,94.45,94.51,68100.0,82.0345,82.1126,81.9911,82.0432,68100.0
2014-12-03 09:30:00,94.26,94.36,94.07,94.3,20300.0,81.8262,81.913,81.6612,81.8609,20300.0
2014-12-03 09:40:00,94.34,94.63,94.26,94.36,21900.0,81.8956,82.1473,81.8262,81.913,21900.0
2014-12-03 09:50:00,94.33,94.58,94.28,94.43,21200.0,81.8869,82.1039,81.8435,81.9737,21200.0
2014-12-03 10:00:00,94.44,94.7,94.43,94.65,13200.0,81.9824,82.2081,81.9737,82.1647,13200.0
2014-12-03 10:10:00,94.66,94.72,94.56,94.59,16700.0,82.1734,82.2255,82.0866,82.1126,16700.0
2014-12-03 10:20:00,94.56,94.61,94.38,94.41,13300.0,82.0866,82.13,81.9303,81.9564,13300.0
2014-12-03 10:30:00,94.47,94.49,94.44,94.48,6400.0,82.0085,82.0258,81.9824,82.0171,6400.0
2014-12-03 10:40:00,94.45,94.45,94.25,94.28,14200.0,81.9911,81.9911,81.8175,81.8435,14200.0
2014-12-03 10:50:00,94.28,94.29,94.22,94.26,20200.0,81.8435,81.8522,81.7914,81.8262,20200.0
2014-12-03 11:00:00,94.26,94.26,94.06,94.08,13300.0,81.8262,81.8262,81.6525,81.6699,13300.0
2014-12-03 11:10:00,94.07,94.18,94.03,94.13,8400.0,81.6612,81.7567,81.6265,81.7133,8400.0
2014-12-03 11:20:00,94.14,94.15,94.08,94.08,7800.0,81.722,81.7307,81.6699,81.6699,7800.0
2014-12-03 11:30:00,94.08,94.09,93.84,93.88,14100.0,81.6699,81.6786,81.4616,81.4963,14100.0
2014-12-03 11:40:00,93.84,93.84,93.76,93.77,10600.0,81.4616,81.4616,81.3921,81.4008,10600.0
2014-12-03 11:50:00,93.76,93.78,93.72,93.78,11700.0,81.3921,81.4095,81.3574,81.4095,11700.0
2014-12-03 12:00:00,93.79,93.8,93.57,93.58,12300.0,81.4182,81.4268,81.2272,81.2359,12300.0
2014-12-03 12:10:00,93.55,93.62,93.41,93.41,15000.0,81.2098,81.2706,81.0883,81.0883,15000.0
2014-12-03 12:20:00,93.42,93.48,93.41,93.41,12400.0,81.097,81.149,81.0883,81.0883,12400.0
2014-12-03 12:30:00,93.41,93.47,93.33,93.43,21600.0,81.0883,81.1404,81.0188,81.1056,21600.0
2014-12-03 12:40:00,93.41,93.52,93.4,93.51,42300.0,81.0883,81.1838,81.0796,81.1751,42300.0
2014-12-03 12:50:00,93.52,93.73,93.52,93.72,5500.0,81.1838,81.3661,81.1838,81.3574,5500.0
2014-12-03 13:00:00,93.71,93.72,93.53,93.59,7300.0,81.3487,81.3574,81.1924,81.2445,7300.0
2014-12-03 13:10:00,93.6,93.61,93.47,93.52,6800.0,81.2532,81.2619,81.1404,81.1838,6800.0
2014-12-03 13:20:00,93.51,93.51,93.38,93.38,9000.0,81.1751,81.1751,81.0622,81.0622,9000.0
2014-12-03 13:30:00,93.38,93.45,93.37,93.39,15100.0,81.0622,81.123,81.0536,81.0709,15100.0
2014-12-03 13:40:00,93.4,93.41,93.21,93.21,22700.0,81.0796,81.0883,80.9147,80.9147,22700.0
2014-12-03 13:50:00,93.21,93.28,93.18,93.26,18000.0,80.9147,80.9754,80.8886,80.9581,18000.0
2014-12-03 14:00:00,93.27,93.29,93.14,93.2,24600.0,80.9667,80.9841,80.8539,80.906,24600.0
2014-12-03 14:10:00,93.21,93.26,93.19,93.25,19000.0,80.9147,80.9581,80.8973,80.9494,19000.0
2014-12-03 14:20:00,93.26,93.29,93.23,93.25,20500.0,80.9581,80.9841,80.932,80.9494,20500.0
2014-12-03 14:30:00,93.25,93.26,93.09,93.1,24800.0,80.9494,80.9581,80.8105,80.8192,24800.0
2014-12-03 14:40:00,93.11,93.11,92.96,93.04,25000.0,80.8278,80.8278,80.6976,80.7671,25000.0
2014-12-03 14:50:00,93.04,93.27,93.03,93.25,27500.0,80.7671,80.9667,80.7584,80.9494,27500.0
2014-12-03 15:00:00,93.25,93.4,93.24,93.4,24800.0,80.9494,81.0796,80.9407,81.0796,24800.0
2014-12-03 15:10:00,93.41,93.58,93.39,93.54,20400.0,81.0883,81.2359,81.0709,81.2011,20400.0
2014-12-03 15:20:00,93.54,93.61,93.53,93.61,23800.0,81.2011,81.2619,81.1924,81.2619,23800.0
2014-12-03 15:30:00,93.61,93.66,93.56,93.59,37800.0,81.2619,81.3053,81.2185,81.2445,37800.0
2014-12-03 15:40:00,93.59,93.65,93.54,93.65,41800.0,81.2445,81.2966,81.2011,81.2966,41800.0
2014-12-03 15:50:00,93.65,93.77,93.63,93.73,95800.0,81.2966,81.4008,81.2793,81.3661,95800.0
2014-12-04 09:30:00,94.01,94.21,93.69,93.9,34700.0,81.6091,81.7827,81.3313,81.5136,34700.0
2014-12-04 09:40:00,93.9,94.33,93.9,94.15,18500.0,81.5136,81.8869,81.5136,81.7307,18500.0
2014-12-04 09:50:00,94.14,94.14,93.72,93.99,15400.0,81.722,81.722,81.3574,81.5918,15400.0
2014-12-04 10:00:00,93.9,94.1,93.9,93.91,7600.0,81.5136,81.6873,81.5136,81.5223,7600.0
2014-12-04 10:10:00,93.94,94.28,93.94,94.2,10600.0,81.5484,81.8435,81.5484,81.7741,10600.0
2014-12-04 10:20:00,94.16,94.3,94.07,94.07,23900.0,81.7393,81.8609,81.6612,81.6612,23900.0
2014-12-04 10:30:00,94.04,94.04,93.92,93.94,5800.0,81.6352,81.6352,81.531,81.5484,5800.0
2014-12-04 10:40:00,93.91,93.95,93.83,93.84,6200.0,81.5223,81.557,81.4529,81.4616,6200.0
2014-12-04 10:50:00,93.84,93.92,93.84,93.91,11000.0,81.4616,81.531,81.4616,81.5223,11000.0
2014-12-04 11:00:00,93.91,94.1,93.91,93.96,10400.0,81.5223,81.6873,81.5223,81.5657,10400.0
2014-12-04 11:10:00,93.95,94.07,93.88,93.95,9400.0,81.557,81.6612,81.4963,81.557,9400.0
2014-12-04 11:20:00,93.93,93.99,93.89,93.92,12800.0,81.5397,81.5918,81.505,81.531,12800.0
2014-12-04 11:30:00,93.94,94.12,93.89,94.07,11200.0,81.5484,81.7046,81.505,81.6612,11200.0
2014-12-04 11:40:00,94.06,94.07,93.88,93.89,15200.0,81.6525,81.6612,81.4963,81.505,15200.0
2014-12-04 11:50:00,93.89,94.0,93.89,93.92,9900.0,81.505,81.6004,81.505,81.531,9900.0
2014-12-04 12:00:00,93.93,94.28,93.92,94.26,10500.0,81.5397,81.8435,81.531,81.8262,10500.0
2014-12-04 12:10:00,94.26,94.37,94.2,94.36,13000.0,81.8262,81.9216,81.7741,81.913,13000.0
2014-12-04 12:20:00,94.34,94.35,94.19,94.19,4600.0,81.8956,81.9043,81.7654,81.7654,4600.0
2014-12-04 12:30:00,94.2,94.53,94.2,94.29,13500.0,81.7741,82.0605,81.7741,81.8522,13500.0
2014-12-04 12:40:00,94.3,94.35,94.24,94.25,9900.0,81.8609,81.9043,81.8088,81.8175,9900.0
2014-12-04 12:50:00,94.22,94.24,94.11,94.14,5800.0,81.7914,81.8088,81.6959,81.722,5800.0
2014-12-04 13:00:00,94.14,94.17,94.04,94.04,4100.0,81.722,81.748,81.6352,81.6352,4100.0
2014-12-04 13:10:00,94.05,94.11,94.01,94.07,7300.0,81.6439,81.6959,81.6091,81.6612,7300.0
2014-12-04 13:20:00,94.06,94.19,94.02,94.13,5600.0,81.6525,81.7654,81.6178,81.7133,5600.0
2014-12-04 13:30:00,94.14,94.14,94.01,94.06,6600.0,81.722,81.722,81.6091,81.6525,6600.0
2014-12-04 13:40:00,94.06,94.15,94.06,94.11,3200.0,81.6525,81.7307,81.6525,81.6959,3200.0
2014-12-04 13:50:00,94.11,94.15,94.1,94.12,6300.0,81.6959,81.7307,81.6873,81.7046,6300.0
2014-12-04 14:00:00,94.12,94.15,94.05,94.08,7300.0,81.7046,81.7307,81.6439,81.6699,7300.0
2014-12-04 14:10:00,94.09,94.15,94.08,94.13,6100.0,81.6786,81.7307,81.6699,81.7133,6100.0
2014-12-04 14:20:00,94.12,94.22,94.1,94.21,10700.0,81.7046,81.7914,81.6873,81.7827,10700.0
2014-12-04 14:30:00,94.21,94.3,94.15,94.3,18000.0,81.7827,81.8609,81.7307,81.8609,18000.0
2014-12-04 14:40:00,94.3,94.35,94.22,94.23,12900.0,81.8609,81.9043,81.7914,81.8001,12900.0
2014-12-04 14:50:00,94.22,94.23,94.15,94.15,8000.0,81.7914,81.8001,81.7307,81.7307,8000.0
2014-12-04 15:00:00,94.16,94.22,94.15,94.16,11900.0,81.7393,81.7914,81.7307,81.7393,11900.0
2014-12-04 15:10:00,94.16,94.16,94.02,94.05,27000.0,81.7393,81.7393,81.6178,81.6439,27000.0
2014-12-04 15:20:00,94.05,94.09,93.98,94.01,27700.0,81.6439,81.6786,81.5831,81.6091,27700.0
2014-12-04 15:30:00,93.99,94.04,93.98,94.02,25900.0,81.5918,81.6352,81.5831,81.6178,25900.0
2014-12-04 15:40:00,94.01,94.18,94.01,94.14,20300.0,81.6091,81.7567,81.6091,81.722,20300.0
2014-12-04 15:50:00,94.14,94.21,94.12,94.19,31000.0,81.722,81.7827,81.7046,81.7654,31000.0
2014-12-05 09:30:00,94.25,94.44,93.88,94.24,16400.0,81.8175,81.9824,81.4963,81.8088,16400.0
2014-12-05 09:40:00,94.25,94.28,94.01,94.21,7600.0,81.8175,81.8435,81.6091,81.7827,7600.0
2014-12-05 09:50:00,94.33,94.62,94.18,94.61,23000.0,81.8869,82.1387,81.7567,82.13,23000.0
2014-12-05 10:00:00,94.6,94.6,94.37,94.58,12800.0,82.1213,82.1213,81.9216,82.1039,12800.0
2014-12-05 10:10:00,94.56,94.79,94.55,94.79,20000.0,82.0866,82.2862,82.0779,82.2862,20000.0
2014-12-05 10:20:00,94.75,94.88,94.75,94.76,4200.0,82.2515,82.3644,82.2515,82.2602,4200.0
2014-12-05 10:30:00,94.75,94.76,94.7,94.76,7500.0,82.2515,82.2602,82.2081,82.2602,7500.0
2014-12-05 10:40:00,94.77,94.89,94.7,94.88,9300.0,82.2689,82.373,82.2081,82.3644,9300.0
2014-12-05 10:50:00,94.89,95.0,94.85,94.99,20500.0,82.373,82.4685,82.3383,82.4599,20500.0
2014-12-05 11:00:00,94.99,95.05,94.96,95.0,9400.0,82.4599,82.5119,82.4338,82.4685,9400.0
2014-12-05 11:10:00,94.99,95.03,94.86,95.03,8500.0,82.4599,82.4946,82.347,82.4946,8500.0
2014-12-05 11:20:00,95.03,95.12,94.96,94.98,11300.0,82.4946,82.5727,82.4338,82.4512,11300.0
2014-12-05 11:30:00,95.0,95.06,94.96,95.06,5900.0,82.4685,82.5206,82.4338,82.5206,5900.0
2014-12-05 11:40:00,95.08,95.2,95.03,95.15,6700.0,82.538,82.6422,82.4946,82.5988,6700.0
2014-12-05 11:50:00,95.15,95.22,95.1,95.19,13700.0,82.5988,82.6595,82.5553,82.6335,13700.0
2014-12-05 12:00:00,95.19,95.2,95.09,95.1,4900.0,82.6335,82.6422,82.5467,82.5553,4900.0
2014-12-05 12:10:00,95.09,95.09,94.98,95.03,8800.0,82.5467,82.5467,82.4512,82.4946,8800.0
2014-12-05 12:20:00,95.04,95.07,95.02,95.06,5200.0,82.5033,82.5293,82.4859,82.5206,5200.0
2014-12-05 12:30:00,95.06,95.13,95.06,95.13,5900.0,82.5206,82.5814,82.5206,82.5814,5900.0
2014-12-05 12:40:00,95.13,95.18,95.13,95.17,5400.0,82.5814,82.6248,82.5814,82.6161,5400.0
2014-12-05 12:50:00,95.17,95.18,95.05,95.06,6100.0,82.6161,82.6248,82.5119,82.5206,6100.0
2014-12-05 13:00:00,95.04,95.05,94.94,94.94,23600.0,82.5033,82.5119,82.4165,82.4165,23600.0
2014-12-05 13:10:00,94.95,94.98,94.94,94.96,4700.0,82.4251,82.4512,82.4165,82.4338,4700.0
2014-12-05 13:20:00,94.95,94.96,94.85,94.88,6700.0,82.4251,82.4338,82.3383,82.3644,6700.0
2014-12-05 13:30:00,94.89,94.94,94.89,94.92,4600.0,82.373,82.4165,82.373,82.3991,4600.0
2014-12-05 13:40:00,94.91,94.99,94.91,94.99,7800.0,82.3904,82.4599,82.3904,82.4599,7800.0
2014-12-05 13:50:00,95.0,95.07,94.97,95.07,5600.0,82.4685,82.5293,82.4425,82.5293,5600.0
2014-12-05 14:00:00,95.08,95.13,95.03,95.05,9100.0,82.538,82.5814,82.4946,82.5119,9100.0
2014-12-05 14:10:00,95.04,95.04,94.97,95.02,5700.0,82.5033,82.5033,82.4425,82.4859,5700.0
2014-12-05 14:20:00,95.02,95.06,94.96,95.02,17200.0,82.4859,82.5206,82.4338,82.4859,17200.0
2014-12-05 14:30:00,95.02,95.05,94.99,95.04,10000.0,82.4859,82.5119,82.4599,82.5033,10000.0
2014-12-05 14:40:00,95.04,95.07,94.98,95.06,9400.0,82.5033,82.5293,82.4512,82.5206,9400.0
2014-12-05 14:50:00,95.06,95.11,95.01,95.08,22700.0,82.5206,82.564,82.4772,82.538,22700.0
2014-12-05 15:00:00,95.09,95.12,95.0,95.05,28200.0,82.5467,82.5727,82.4685,82.5119,28200.0
2014-12-05 15:10:00,95.04,95.09,95.02,95.07,19300.0,82.5033,82.5467,82.4859,82.5293,19300.0
2014-12-05 15:20:00,95.07,95.07,94.99,95.01,12600.0,82.5293,82.5293,82.4599,82.4772,12600.0
2014-12-05 15:30:00,95.02,95.02,94.96,94.97,32100.0,82.4859,82.4859,82.4338,82.4425,32100.0
2014-12-05 15:40:00,94.96,95.02,94.9,94.94,38100.0,82.4338,82.4859,82.3817,82.4165,38100.0
2014-12-05 15:50:00,94.94,95.09,94.92,95.05,78000.0,82.4165,82.5467,82.3991,82.5119,78000.0
2014-12-08 09:30:00,94.95,95.23,94.75,94.88,24900.0,82.4251,82.6682,82.2515,82.3644,24900.0
2014-12-08 09:40:00,94.87,95.1,94.86,94.94,18100.0,82.3557,82.5553,82.347,82.4165,18100.0
2014-12-08 09:50:00,94.87,94.96,94.75,94.86,9000.0,82.3557,82.4338,82.2515,82.347,9000.0
2014-12-08 10:00:00,94.89,95.05,94.86,95.04,39300.0,82.373,82.5119,82.347,82.5033,39300.0
2014-12-08 10:10:00,95.02,95.18,94.88,94.88,22900.0,82.4859,82.6248,82.3644,82.3644,22900.0
2014-12-08 10:20:00,94.89,95.05,94.89,94.99,15100.0,82.373,82.5119,82.373,82.4599,15100.0
2014-12-08 10:30:00,95.01,95.05,94.93,94.93,11100.0,82.4772,82.5119,82.4078,82.4078,11100.0
2014-12-08 10:40:00,94.91,94.96,94.85,94.85,11400.0,82.3904,82.4338,82.3383,82.3383,11400.0
2014-12-08 10:50:00,94.84,94.92,94.83,94.85,17100.0,82.3296,82.3991,82.321,82.3383,17100.0
2014-12-08 11:00:00,94.83,94.85,94.74,94.77,8500.0,82.321,82.3383,82.2428,82.2689,8500.0
2014-12-08 11:10:00,94.77,94.97,94.77,94.94,15000.0,82.2689,82.4425,82.2689,82.4165,15000.0
2014-12-08 11:20:00,94.96,94.98,94.89,94.89,13500.0,82.4338,82.4512,82.373,82.373,13500.0
2014-12-08 11:30:00,94.92,94.92,94.79,94.8,7900.0,82.3991,82.3991,82.2862,82.2949,7900.0
2014-12-08 11:40:00,94.79,95.04,94.79,94.96,9400.0,82.2862,82.5033,82.2862,82.4338,9400.0
2014-12-08 11:50:00,95.0,95.07,94.96,94.96,14300.0,82.4685,82.5293,82.4338,82.4338,14300.0
2014-12-08 12:00:00,94.95,95.08,94.95,94.98,14600.0,82.4251,82.538,82.4251,82.4512,14600.0
2014-12-08 12:10:00,94.97,94.97,94.66,94.73,13400.0,82.4425,82.4425,82.1734,82.2342,13400.0
2014-12-08 12:20:00,94.71,94.73,94.56,94.65,11800.0,82.2168,82.2342,82.0866,82.1647,11800.0
2014-12-08 12:30:00,94.64,94.72,94.64,94.72,7200.0,82.156,82.2255,82.156,82.2255,7200.0
2014-12-08 12:40:00,94.75,94.82,94.73,94.74,11900.0,82.2515,82.3123,82.2342,82.2428,11900.0
2014-12-08 12:50:00,94.74,94.79,94.67,94.71,7900.0,82.2428,82.2862,82.1821,82.2168,7900.0
2014-12-08 13:00:00,94.72,94.8,94.69,94.71,8700.0,82.2255,82.2949,82.1994,82.2168,8700.0
2014-12-08 13:10:00,94.71,94.77,94.65,94.7,8300.0,82.2168,82.2689,82.1647,82.2081,8300.0
2014-12-08 13:20:00,94.65,94.65,94.53,94.57,8000.0,82.1647,82.1647,82.0605,82.0953,8000.0
2014-12-08 13:30:00,94.57,94.57,94.35,94.36,11500.0,82.0953,82.0953,81.9043,81.913,11500.0
2014-12-08 13:40:00,94.33,94.38,94.24,94.37,13400.0,81.8869,81.9303,81.8088,81.9216,13400.0
2014-12-08 13:50:00,94.4,94.41,94.33,94.36,12300.0,81.9477,81.9564,81.8869,81.913,12300.0
2014-12-08 14:00:00,94.35,94.42,94.33,94.41,31700.0,81.9043,81.965,81.8869,81.9564,31700.0
2014-12-08 14:10:00,94.4,94.41,94.28,94.32,10700.0,81.9477,81.9564,81.8435,81.8782,10700.0
2014-12-08 14:20:00,94.31,94.43,94.31,94.43,7000.0,81.8696,81.9737,81.8696,81.9737,7000.0
2014-12-08 14:30:00,94.45,94.49,94.41,94.49,6500.0,81.9911,82.0258,81.9564,82.0258,6500.0
2014-12-08 14:40:00,94.49,94.53,94.47,94.53,5700.0,82.0258,82.0605,82.0085,82.0605,5700.0
2014-12-08 14:50:00,94.53,94.71,94.5,94.64,7900.0,82.0605,82.2168,82.0345,82.156,7900.0
2014-12-08 15:00:00,94.62,94.66,94.51,94.56,11400.0,82.1387,82.1734,82.0432,82.0866,11400.0
2014-12-08 15:10:00,94.53,94.63,94.51,94.51,10200.0,82.0605,82.1473,82.0432,82.0432,10200.0
2014-12-08 15:20:00,94.54,94.76,94.48,94.7,15900.0,82.0692,82.2602,82.0171,82.2081,15900.0
2014-12-08 15:30:00,94.69,94.71,94.53,94.61,17500.0,82.1994,82.2168,82.0605,82.13,17500.0
2014-12-08 15:40:00,94.62,94.69,94.49,94.56,28000.0,82.1387,82.1994,82.0258,82.0866,28000.0
2014-12-08 15:50:00,94.56,94.77,94.53,94.7,63300.0,82.0866,82.2689,82.0605,82.2081,63300.0
2014-12-09 09:30:00,93.61,94.11,93.59,94.03,30100.0,81.2619,81.6959,81.2445,81.6265,30100.0
2014-12-09 09:40:00,94.03,94.13,93.91,94.07,34500.0,81.6265,81.7133,81.5223,81.6612,34500.0
2014-12-09 09:50:00,94.02,94.08,93.89,94.08,14500.0,81.6178,81.6699,81.505,81.6699,14500.0
2014-12-09 10:00:00,94.05,94.08,93.7,93.81,28700.0,81.6439,81.6699,81.34,81.4355,28700.0
2014-12-09 10:10:00,93.81,93.82,93.56,93.58,16500.0,81.4355,81.4442,81.2185,81.2359,16500.0
2014-12-09 10:20:00,93.55,93.6,93.25,93.26,14000.0,81.2098,81.2532,80.9494,80.9581,14000.0
2014-12-09 10:30:00,93.22,93.24,93.0,93.12,8400.0,80.9233,80.9407,80.7324,80.8365,8400.0
2014-12-09 10:40:00,93.09,93.33,93.03,93.33,12400.0,80.8105,81.0188,80.7584,81.0188,12400.0
2014-12-09 10:50:00,93.35,93.53,93.29,93.49,11900.0,81.0362,81.1924,80.9841,81.1577,11900.0
2014-12-09 11:00:00,93.52,93.52,93.46,93.5,12800.0,81.1838,81.1838,81.1317,81.1664,12800.0
2014-12-09 11:10:00,93.5,93.59,93.37,93.5,10100.0,81.1664,81.2445,81.0536,81.1664,10100.0
2014-12-09 11:20:00,93.51,93.55,93.27,93.27,18400.0,81.1751,81.2098,80.9667,80.9667,18400.0
2014-12-09 11:30:00,93.29,93.29,93.11,93.22,19400.0,80.9841,80.9841,80.8278,80.9233,19400.0
2014-12-09 11:40:00,93.22,93.26,92.93,92.93,19500.0,80.9233,80.9581,80.6716,80.6716,19500.0
2014-12-09 11:50:00,92.93,92.97,92.77,92.77,31600.0,80.6716,80.7063,80.5327,80.5327,31600.0
2014-12-09 12:00:00,92.76,92.9,92.51,92.85,44700.0,80.524,80.6456,80.307,80.6021,44700.0
2014-12-09 12:10:00,92.88,93.12,92.83,93.12,26400.0,80.6282,80.8365,80.5848,80.8365,26400.0
2014-12-09 12:20:00,93.14,93.43,93.13,93.43,13400.0,80.8539,81.1056,80.8452,81.1056,13400.0
2014-12-09 12:30:00,93.39,93.45,93.26,93.38,11900.0,81.0709,81.123,80.9581,81.0622,11900.0
2014-12-09 12:40:00,93.4,93.43,93.24,93.3,16500.0,81.0796,81.1056,80.9407,80.9928,16500.0
2014-12-09 12:50:00,93.34,93.47,93.27,93.45,14100.0,81.0275,81.1404,80.9667,81.123,14100.0
2014-12-09 13:00:00,93.44,93.44,93.28,93.37,11000.0,81.1143,81.1143,80.9754,81.0536,11000.0
2014-12-09 13:10:00,93.34,93.45,93.3,93.31,14400.0,81.0275,81.123,80.9928,81.0015,14400.0
2014-12-09 13:20:00,93.33,93.36,93.27,93.29,7400.0,81.0188,81.0449,80.9667,80.9841,7400.0
2014-12-09 13:30:00,93.32,93.51,93.31,93.48,11900.0,81.0101,81.1751,81.0015,81.149,11900.0
2014-12-09 13:40:00,93.5,93.5,93.36,93.37,8000.0,81.1664,81.1664,81.0449,81.0536,8000.0
2014-12-09 13:50:00,93.36,93.36,93.22,93.29,9400.0,81.0449,81.0449,80.9233,80.9841,9400.0
2014-12-09 14:00:00,93.3,93.37,93.22,93.33,13700.0,80.9928,81.0536,80.9233,81.0188,13700.0
2014-12-09 14:10:00,93.35,93.36,93.19,93.32,15000.0,81.0362,81.0449,80.8973,81.0101,15000.0
2014-12-09 14:20:00,93.31,93.41,93.31,93.38,13200.0,81.0015,81.0883,81.0015,81.0622,13200.0
2014-12-09 14:30:00,93.4,93.42,93.02,93.19,30300.0,81.0796,81.097,80.7497,80.8973,30300.0
2014-12-09 14:40:00,93.19,93.26,93.16,93.19,18400.0,80.8973,80.9581,80.8713,80.8973,18400.0
2014-12-09 14:50:00,93.2,93.28,93.11,93.27,10800.0,80.906,80.9754,80.8278,80.9667,10800.0
2014-12-09 15:00:00,93.29,93.37,93.25,93.3,29500.0,80.9841,81.0536,80.9494,80.9928,29500.0
2014-12-09 15:10:00,93.3,93.33,93.22,93.26,16000.0,80.9928,81.0188,80.9233,80.9581,16000.0
2014-12-09 15:20:00,93.27,93.33,93.26,93.27,18000.0,80.9667,81.0188,80.9581,80.9667,18000.0
2014-12-09 15:30:00,93.27,93.31,93.22,93.27,22000.0,80.9667,81.0015,80.9233,80.9667,22000.0
2014-12-09 15:40:00,93.27,93.47,93.26,93.47,44800.0,80.9667,81.1404,80.9581,81.1404,44800.0
2014-12-09 15:50:00,93.46,93.49,93.4,93.45,71100.0,81.1317,81.1577,81.0796,81.123,71100.0
2014-12-10 09:30:00,93.51,93.77,93.36,93.58,22900.0,81.1751,81.4008,81.0449,81.2359,22900.0
2014-12-10 09:40:00,93.58,93.66,93.18,93.19,22300.0,81.2359,81.3053,80.8886,80.8973,22300.0
2014-12-10 09:50:00,93.15,93.29,93.04,93.16,29300.0,80.8626,80.9841,80.7671,80.8713,29300.0
2014-12-10 10:00:00,93.04,93.23,93.0,93.18,25900.0,80.7671,80.932,80.7324,80.8886,25900.0
2014-12-10 10:10:00,93.13,93.23,93.02,93.11,18000.0,80.8452,80.932,80.7497,80.8278,18000.0
2014-12-10 10:20:00,93.14,93.26,93.11,93.14,14900.0,80.8539,80.9581,80.8278,80.8539,14900.0
2014-12-10 10:30:00,93.13,93.18,92.95,93.09,17300.0,80.8452,80.8886,80.689,80.8105,17300.0
2014-12-10 10:40:00,93.09,93.1,92.97,92.99,7500.0,80.8105,80.8192,80.7063,80.7237,7500.0
2014-12-10 10:50:00,92.99,93.15,92.94,93.14,24500.0,80.7237,80.8626,80.6803,80.8539,24500.0
2014-12-10 11:00:00,93.16,93.38,93.1,93.3,21600.0,80.8713,81.0622,80.8192,80.9928,21600.0
2014-12-10 11:10:00,93.32,93.46,93.26,93.26,9000.0,81.0101,81.1317,80.9581,80.9581,9000.0
2014-12-10 11:20:00,93.26,93.3,93.17,93.17,6900.0,80.9581,80.9928,80.8799,80.8799,6900.0
2014-12-10 11:30:00,93.19,93.2,92.93,92.97,8300.0,80.8973,80.906,80.6716,80.7063,8300.0
2014-12-10 11:40:00,92.94,93.11,92.88,93.11,9800.0,80.6803,80.8278,80.6282,80.8278,9800.0
2014-12-10 11:50:00,93.18,93.35,93.16,93.31,7500.0,80.8886,81.0362,80.8713,81.0015,7500.0
2014-12-10 12:00:00,93.31,93.34,93.13,93.14,6600.0,81.0015,81.0275,80.8452,80.8539,6600.0
2014-12-10 12:10:00,93.13,93.18,93.04,93.05,6500.0,80.8452,80.8886,80.7671,80.7758,6500.0
2014-12-10 12:20:00,93.01,93.21,93.0,93.13,7400.0,80.741,80.9147,80.7324,80.8452,7400.0
2014-12-10 12:30:00,93.11,93.12,92.99,93.0,9900.0,80.8278,80.8365,80.7237,80.7324,9900.0
2014-12-10 12:40:00,92.98,93.15,92.96,93.11,18300.0,80.715,80.8626,80.6976,80.8278,18300.0
2014-12-10 12:50:00,93.11,93.19,93.06,93.19,22100.0,80.8278,80.8973,80.7844,80.8973,22100.0
2014-12-10 13:00:00,93.17,93.28,93.17,93.17,17200.0,80.8799,80.9754,80.8799,80.8799,17200.0
2014-12-10 13:10:00,93.18,93.23,93.11,93.18,8600.0,80.8886,80.932,80.8278,80.8886,8600.0
2014-12-10 13:20:00,93.18,93.23,93.13,93.18,12600.0,80.8886,80.932,80.8452,80.8886,12600.0
2014-12-10 13:30:00,93.19,93.22,93.03,93.08,6200.0,80.8973,80.9233,80.7584,80.8018,6200.0
2014-12-10 13:40:00,93.08,93.08,92.75,92.75,12700.0,80.8018,80.8018,80.5153,80.5153,12700.0
2014-12-10 13:50:00,92.74,92.78,92.68,92.75,15700.0,80.5067,80.5414,80.4546,80.5153,15700.0
2014-12-10 14:00:00,92.74,92.88,92.68,92.81,19500.0,80.5067,80.6282,80.4546,80.5674,19500.0
2014-12-10 14:10:00,92.77,92.83,92.71,92.83,7700.0,80.5327,80.5848,80.4806,80.5848,7700.0
2014-12-10 14:20:00,92.83,92.85,92.64,92.65,18400.0,80.5848,80.6021,80.4198,80.4285,18400.0
2014-12-10 14:30:00,92.64,92.65,92.5,92.57,24400.0,80.4198,80.4285,80.2983,80.3591,24400.0
2014-12-10 14:40:00,92.58,92.69,92.53,92.62,42600.0,80.3678,80.4633,80.3244,80.4025,42600.0
2014-12-10 14:50:00,92.63,92.65,92.54,92.58,19200.0,80.4112,80.4285,80.333,80.3678,19200.0
2014-12-10 15:00:00,92.57,92.72,92.51,92.71,17600.0,80.3591,80.4893,80.307,80.4806,17600.0
2014-12-10 15:10:00,92.71,92.94,92.71,92.9,11300.0,80.4806,80.6803,80.4806,80.6456,11300.0
2014-12-10 15:20:00,92.91,93.11,92.91,92.99,18300.0,80.6542,80.8278,80.6542,80.7237,18300.0
2014-12-10 15:30:00,93.0,93.17,92.87,92.89,21900.0,80.7324,80.8799,80.6195,80.6369,21900.0
2014-12-10 15:40:00,92.9,92.92,92.41,92.42,67000.0,80.6456,80.6629,80.2202,80.2289,67000.0
2014-12-10 15:50:00,92.43,92.61,92.31,92.46,79800.0,80.2375,80.3938,80.1334,80.2636,79800.0
2014-12-11 09:30:00,92.57,92.78,92.32,92.42,20500.0,80.3591,80.5414,80.1421,80.2289,20500.0
2014-12-11 09:40:00,92.47,92.85,92.47,92.8,32600.0,80.2723,80.6021,80.2723,80.5587,32600.0
2014-12-11 09:50:00,92.81,92.88,92.69,92.74,37900.0,80.5674,80.6282,80.4633,80.5067,37900.0
2014-12-11 10:00:00,92.77,92.89,92.71,92.81,39300.0,80.5327,80.6369,80.4806,80.5674,39300.0
2014-12-11 10:10:00,92.79,93.07,92.75,93.05,7200.0,80.5501,80.7931,80.5153,80.7758,7200.0
2014-12-11 10:20:00,93.14,93.28,93.06,93.17,7100.0,80.8539,80.9754,80.7844,80.8799,7100.0
2014-12-11 10:30:00,93.2,93.35,93.14,93.26,10200.0,80.906,81.0362,80.8539,80.9581,10200.0
2014-12-11 10:40:00,93.3,93.31,93.16,93.31,9300.0,80.9928,81.0015,80.8713,81.0015,9300.0
2014-12-11 10:50:00,93.3,93.35,93.21,93.3,9400.0,80.9928,81.0362,80.9147,80.9928,9400.0
2014-12-11 11:00:00,93.31,93.46,93.31,93.46,6200.0,81.0015,81.1317,81.0015,81.1317,6200.0
2014-12-11 11:10:00,93.49,93.58,93.4,93.58,5500.0,81.1577,81.2359,81.0796,81.2359,5500.0
2014-12-11 11:20:00,93.57,93.62,93.48,93.56,10100.0,81.2272,81.2706,81.149,81.2185,10100.0
2014-12-11 11:30:00,93.54,93.55,93.34,93.34,14600.0,81.2011,81.2098,81.0275,81.0275,14600.0
2014-12-11 11:40:00,93.39,93.46,93.36,93.45,2800.0,81.0709,81.1317,81.0449,81.123,2800.0
2014-12-11 11:50:00,93.49,93.55,93.45,93.49,12500.0,81.1577,81.2098,81.123,81.1577,12500.0
2014-12-11 12:00:00,93.47,93.53,93.43,93.48,4700.0,81.1404,81.1924,81.1056,81.149,4700.0
2014-12-11 12:10:00,93.48,93.55,93.48,93.5,8700.0,81.149,81.2098,81.149,81.1664,8700.0
2014-12-11 12:20:00,93.48,93.51,93.34,93.36,17600.0,81.149,81.1751,81.0275,81.0449,17600.0
2014-12-11 12:30:00,93.38,93.44,93.37,93.42,4100.0,81.0622,81.1143,81.0536,81.097,4100.0
2014-12-11 12:40:00,93.44,93.57,93.4,93.54,9000.0,81.1143,81.2272,81.0796,81.2011,9000.0
2014-12-11 12:50:00,93.54,93.58,93.49,93.56,8500.0,81.2011,81.2359,81.1577,81.2185,8500.0
2014-12-11 13:00:00,93.57,93.58,93.47,93.48,5800.0,81.2272,81.2359,81.1404,81.149,5800.0
2014-12-11 13:10:00,93.48,93.48,93.32,93.34,5100.0,81.149,81.149,81.0101,81.0275,5100.0
2014-12-11 13:20:00,93.31,93.32,93.12,93.15,8500.0,81.0015,81.0101,80.8365,80.8626,8500.0
2014-12-11 13:30:00,93.17,93.31,93.16,93.29,4300.0,80.8799,81.0015,80.8713,80.9841,4300.0
2014-12-11 13:40:00,93.29,93.49,93.29,93.46,6800.0,80.9841,81.1577,80.9841,81.1317,6800.0
2014-12-11 13:50:00,93.48,93.5,93.2,93.2,10600.0,81.149,81.1664,80.906,80.906,10600.0
2014-12-11 14:00:00,93.18,93.21,93.12,93.14,6900.0,80.8886,80.9147,80.8365,80.8539,6900.0
2014-12-11 14:10:00,93.12,93.18,93.1,93.11,6000.0,80.8365,80.8886,80.8192,80.8278,6000.0
2014-12-11 14:20:00,93.15,93.21,92.94,92.94,9300.0,80.8626,80.9147,80.6803,80.6803,9300.0
2014-12-11 14:30:00,92.94,92.96,92.85,92.93,13100.0,80.6803,80.6976,80.6021,80.6716,13100.0
2014-12-11 14:40:00,92.92,92.98,92.69,92.7,8100.0,80.6629,80.715,80.4633,80.4719,8100.0
2014-12-11 14:50:00,92.71,92.76,92.61,92.66,7800.0,80.4806,80.524,80.3938,80.4372,7800.0
2014-12-11 15:00:00,92.67,92.9,92.67,92.8,9600.0,80.4459,80.6456,80.4459,80.5587,9600.0
2014-12-11 15:10:00,92.79,93.06,92.79,93.01,9800.0,80.5501,80.7844,80.5501,80.741,9800.0
2014-12-11 15:20:00,93.02,93.18,92.94,92.95,21500.0,80.7497,80.8886,80.6803,80.689,21500.0
2014-12-11 15:30:00,92.97,93.03,92.76,92.78,28400.0,80.7063,80.7584,80.524,80.5414,28400.0
2014-12-11 15:40:00,92.78,92.89,92.37,92.39,33100.0,80.5414,80.6369,80.1855,80.2028,33100.0
2014-12-11 15:50:00,92.38,92.49,92.18,92.48,80300.0,80.1941,80.2896,80.0205,80.281,80300.0
2014-12-12 09:30:00,91.66,92.31,91.66,92.23,27900.0,79.5691,80.1334,79.5691,80.0639,27900.0
2014-12-12 09:40:00,92.23,92.31,91.97,92.09,31900.0,80.0639,80.1334,79.8382,79.9424,31900.0
2014-12-12 09:50:00,92.01,92.54,91.91,92.49,11800.0,79.873,80.333,79.7861,80.2896,11800.0
2014-12-12 10:00:00,92.5,92.65,92.2,92.21,12200.0,80.2983,80.4285,80.0379,80.0466,12200.0
2014-12-12 10:10:00,92.15,92.22,91.77,91.89,11000.0,79.9945,80.0552,79.6646,79.7688,11000.0
2014-12-12 10:20:00,91.83,91.9,91.63,91.79,25400.0,79.7167,79.7775,79.5431,79.682,25400.0
2014-12-12 10:30:00,91.79,91.92,91.5,91.53,26800.0,79.682,79.7948,79.4302,79.4563,26800.0
2014-12-12 10:40:00,91.56,91.61,91.45,91.49,11900.0,79.4823,79.5257,79.3868,79.4215,11900.0
2014-12-12 10:50:00,91.48,91.51,91.27,91.27,13500.0,79.4129,79.4389,79.2306,79.2306,13500.0
2014-12-12 11:00:00,91.3,91.36,91.2,91.31,19500.0,79.2566,79.3087,79.1698,79.2653,19500.0
2014-12-12 11:10:00,91.21,91.27,91.11,91.13,22800.0,79.1785,79.2306,79.0917,79.109,22800.0
2014-12-12 11:20:00,91.17,91.27,91.04,91.15,21900.0,79.1438,79.2306,79.0309,79.1264,21900.0
2014-12-12 11:30:00,91.15,91.49,91.1,91.49,12600.0,79.1264,79.4215,79.083,79.4215,12600.0
2014-12-12 11:40:00,91.5,91.57,91.33,91.42,12300.0,79.4302,79.491,79.2826,79.3608,12300.0
2014-12-12 11:50:00,91.45,91.61,91.42,91.5,23300.0,79.3868,79.5257,79.3608,79.4302,23300.0
2014-12-12 12:00:00,91.51,91.69,91.44,91.59,19300.0,79.4389,79.5952,79.3781,79.5084,19300.0
2014-12-12 12:10:00,91.6,91.66,91.5,91.54,23000.0,79.517,79.5691,79.4302,79.4649,23000.0
2014-12-12 12:20:00,91.54,91.69,91.53,91.66,11400.0,79.4649,79.5952,79.4563,79.5691,11400.0
2014-12-12 12:30:00,91.65,91.68,91.52,91.52,7500.0,79.5604,79.5865,79.4476,79.4476,7500.0
2014-12-12 12:40:00,91.52,91.7,91.48,91.67,8600.0,79.4476,79.6038,79.4129,79.5778,8600.0
2014-12-12 12:50:00,91.67,91.67,91.57,91.62,13200.0,79.5778,79.5778,79.491,79.5344,13200.0
2014-12-12 13:00:00,91.62,91.68,91.59,91.67,28800.0,79.5344,79.5865,79.5084,79.5778,28800.0
2014-12-12 13:10:00,91.67,92.01,91.6,92.01,7500.0,79.5778,79.873,79.517,79.873,7500.0
2014-12-12 13:20:00,92.0,92.14,92.0,92.08,8500.0,79.8643,79.9858,79.8643,79.9337,8500.0
2014-12-12 13:30:00,92.06,92.06,91.58,91.7,11100.0,79.9164,79.9164,79.4997,79.6038,11100.0
2014-12-12 13:40:00,91.75,91.78,91.6,91.73,9200.0,79.6472,79.6733,79.517,79.6299,9200.0
2014-12-12 13:50:00,91.75,91.76,91.6,91.63,12300.0,79.6472,79.6559,79.517,79.5431,12300.0
2014-12-12 14:00:00,91.65,91.73,91.61,91.71,5300.0,79.5604,79.6299,79.5257,79.6125,5300.0
2014-12-12 14:10:00,91.71,91.71,91.61,91.68,6400.0,79.6125,79.6125,79.5257,79.5865,6400.0
2014-12-12 14:20:00,91.65,91.77,91.48,91.49,16700.0,79.5604,79.6646,79.4129,79.4215,16700.0
2014-12-12 14:30:00,91.49,91.55,91.37,91.42,8900.0,79.4215,79.4736,79.3174,79.3608,8900.0
2014-12-12 14:40:00,91.42,91.46,91.36,91.41,7200.0,79.3608,79.3955,79.3087,79.3521,7200.0
2014-12-12 14:50:00,91.38,91.58,91.35,91.57,6400.0,79.3261,79.4997,79.3,79.491,6400.0
2014-12-12 15:00:00,91.57,91.59,91.48,91.55,18500.0,79.491,79.5084,79.4129,79.4736,18500.0
2014-12-12 15:10:00,91.53,91.53,91.38,91.42,9100.0,79.4563,79.4563,79.3261,79.3608,9100.0
2014-12-12 15:20:00,91.42,91.43,91.3,91.38,8400.0,79.3608,79.3695,79.2566,79.3261,8400.0
2014-12-12 15:30:00,91.34,91.34,91.04,91.05,20700.0,79.2913,79.2913,79.0309,79.0396,20700.0
2014-12-12 15:40:00,91.04,91.13,90.96,91.02,26000.0,79.0309,79.109,78.9615,79.0135,26000.0
2014-12-12 15:50:00,90.99,91.05,90.75,90.82,66900.0,78.9875,79.0396,78.7792,78.8399,66900.0
2014-12-15 09:30:00,91.35,92.51,91.29,92.27,42900.0,79.3,80.307,79.2479,80.0987,42900.0
2014-12-15 09:40:00,92.27,92.29,91.45,91.76,10600.0,80.0987,80.116,79.3868,79.6559,10600.0
2014-12-15 09:50:00,91.73,91.73,91.24,91.27,16700.0,79.6299,79.6299,79.2045,79.2306,16700.0
2014-12-15 10:00:00,91.31,91.31,90.94,90.94,19800.0,79.2653,79.2653,78.9441,78.9441,19800.0
2014-12-15 10:10:00,90.96,91.2,90.86,91.1,24600.0,78.9615,79.1698,78.8746,79.083,24600.0
2014-12-15 10:20:00,91.07,91.07,90.72,90.73,21200.0,79.0569,79.0569,78.7531,78.7618,21200.0
2014-12-15 10:30:00,90.74,90.8,90.59,90.67,11200.0,78.7705,78.8226,78.6403,78.7097,11200.0
2014-12-15 10:40:00,90.62,90.7,90.34,90.6,14800.0,78.6663,78.7358,78.4232,78.6489,14800.0
2014-12-15 10:50:00,90.66,90.95,90.66,90.72,5300.0,78.701,78.9528,78.701,78.7531,5300.0
2014-12-15 11:00:00,90.69,90.7,90.38,90.52,15000.0,78.7271,78.7358,78.458,78.5795,15000.0
2014-12-15 11:10:00,90.49,90.49,90.21,90.27,15700.0,78.5535,78.5535,78.3104,78.3625,15700.0
2014-12-15 11:20:00,90.28,90.39,90.03,90.06,17800.0,78.3712,78.4666,78.1541,78.1802,17800.0
2014-12-15 11:30:00,90.07,90.21,89.85,89.9,40000.0,78.1889,78.3104,77.9979,78.0413,40000.0
2014-12-15 11:40:00,89.87,89.92,89.69,89.79,32400.0,78.0152,78.0586,77.859,77.9458,32400.0
2014-12-15 11:50:00,89.77,89.88,89.6,89.78,17400.0,77.9284,78.0239,77.7809,77.9371,17400.0
2014-12-15 12:00:00,89.83,90.23,89.81,90.07,11600.0,77.9805,78.3278,77.9632,78.1889,11600.0
2014-12-15 12:10:00,90.08,90.2,90.0,90.13,13200.0,78.1975,78.3017,78.1281,78.2409,13200.0
2014-12-15 12:20:00,90.21,90.61,90.16,90.56,29000.0,78.3104,78.6576,78.267,78.6142,29000.0
2014-12-15 12:30:00,90.57,90.95,90.42,90.95,31300.0,78.6229,78.9528,78.4927,78.9528,31300.0
2014-12-15 12:40:00,90.93,90.95,90.71,90.82,15300.0,78.9354,78.9528,78.7444,78.8399,15300.0
2014-12-15 12:50:00,90.85,91.11,90.85,90.91,15900.0,78.866,79.0917,78.866,78.9181,15900.0
2014-12-15 13:00:00,90.9,90.95,90.74,90.77,11300.0,78.9094,78.9528,78.7705,78.7965,11300.0
2014-12-15 13:10:00,90.83,90.85,90.44,90.48,11100.0,78.8486,78.866,78.51,78.5448,11100.0
2014-12-15 13:20:00,90.5,90.6,90.35,90.35,30800.0,78.5621,78.6489,78.4319,78.4319,30800.0
2014-12-15 13:30:00,90.31,90.59,90.27,90.53,9600.0,78.3972,78.6403,78.3625,78.5882,9600.0
2014-12-15 13:40:00,90.49,90.63,90.33,90.33,12900.0,78.5535,78.675,78.4146,78.4146,12900.0
2014-12-15 13:50:00,90.31,90.54,90.23,90.51,12000.0,78.3972,78.5969,78.3278,78.5708,12000.0
2014-12-15 14:00:00,90.51,90.57,90.38,90.41,6800.0,78.5708,78.6229,78.458,78.484,6800.0
2014-12-15 14:10:00,90.39,90.42,90.28,90.36,10000.0,78.4666,78.4927,78.3712,78.4406,10000.0
2014-12-15 14:20:00,90.37,90.81,90.35,90.75,11100.0,78.4493,78.8312,78.4319,78.7792,11100.0
2014-12-15 14:30:00,90.78,90.94,90.57,90.7,17300.0,78.8052,78.9441,78.6229,78.7358,17300.0
2014-12-15 14:40:00,90.74,90.74,90.4,90.5,9300.0,78.7705,78.7705,78.4753,78.5621,9300.0
2014-12-15 14:50:00,90.46,90.76,90.42,90.65,11500.0,78.5274,78.7878,78.4927,78.6923,11500.0
2014-12-15 15:00:00,90.64,90.78,90.55,90.66,14800.0,78.6837,78.8052,78.6055,78.701,14800.0
2014-12-15 15:10:00,90.67,90.78,90.54,90.65,27100.0,78.7097,78.8052,78.5969,78.6923,27100.0
2014-12-15 15:20:00,90.65,90.77,90.48,90.48,22000.0,78.6923,78.7965,78.5448,78.5448,22000.0
2014-12-15 15:30:00,90.48,90.79,90.39,90.67,52000.0,78.5448,78.8139,78.4666,78.7097,52000.0
2014-12-15 15:40:00,90.67,90.71,90.43,90.56,55500.0,78.7097,78.7444,78.5014,78.6142,55500.0
2014-12-15 15:50:00,90.56,90.66,90.37,90.38,97600.0,78.6142,78.701,78.4493,78.458,97600.0
2014-12-16 09:30:00,89.62,90.26,89.62,89.92,50600.0,77.7982,78.3538,77.7982,78.0586,50600.0
2014-12-16 09:40:00,89.84,90.27,89.84,89.98,41300.0,77.9892,78.3625,77.9892,78.1107,41300.0
2014-12-16 09:50:00,89.93,90.28,89.8,89.8,96100.0,78.0673,78.3712,77.9545,77.9545,96100.0
2014-12-16 10:00:00,89.85,90.03,89.67,89.71,27000.0,77.9979,78.1541,77.8416,77.8763,27000.0
2014-12-16 10:10:00,89.68,90.14,89.48,90.07,21100.0,77.8503,78.2496,77.6767,78.1889,21100.0
2014-12-16 10:20:00,90.04,90.3,89.94,90.27,12700.0,78.1628,78.3885,78.076,78.3625,12700.0
2014-12-16 10:30:00,90.34,90.34,90.0,90.16,13800.0,78.4232,78.4232,78.1281,78.267,13800.0
2014-12-16 10:40:00,90.14,90.16,89.97,90.0,9900.0,78.2496,78.267,78.102,78.1281,9900.0
2014-12-16 10:50:00,89.97,90.4,89.96,90.39,10500.0,78.102,78.4753,78.0934,78.4666,10500.0
2014-12-16 11:00:00,90.46,90.56,90.36,90.45,9400.0,78.5274,78.6142,78.4406,78.5187,9400.0
2014-12-16 11:10:00,90.43,90.91,90.43,90.91,14700.0,78.5014,78.9181,78.5014,78.9181,14700.0
2014-12-16 11:20:00,90.94,91.66,90.88,91.54,33200.0,78.9441,79.5691,78.892,79.4649,33200.0
2014-12-16 11:30:00,91.57,91.75,91.35,91.41,16300.0,79.491,79.6472,79.3,79.3521,16300.0
2014-12-16 11:40:00,91.38,91.38,91.06,91.1,23400.0,79.3261,79.3261,79.0483,79.083,23400.0
2014-12-16 11:50:00,91.08,91.15,90.76,90.86,15700.0,79.0656,79.1264,78.7878,78.8746,15700.0
2014-12-16 12:00:00,90.9,90.96,90.71,90.81,9200.0,78.9094,78.9615,78.7444,78.8312,9200.0
2014-12-16 12:10:00,90.84,90.88,90.7,90.78,7200.0,78.8573,78.892,78.7358,78.8052,7200.0
2014-12-16 12:20:00,90.71,90.76,90.6,90.72,14300.0,78.7444,78.7878,78.6489,78.7531,14300.0
2014-12-16 12:30:00,90.76,90.86,90.72,90.82,11000.0,78.7878,78.8746,78.7531,78.8399,11000.0
2014-12-16 12:40:00,90.82,90.9,90.52,90.61,12200.0,78.8399,78.9094,78.5795,78.6576,12200.0
2014-12-16 12:50:00,90.61,90.7,90.49,90.49,8700.0,78.6576,78.7358,78.5535,78.5535,8700.0
2014-12-16 13:00:00,90.48,90.71,90.48,90.49,15900.0,78.5448,78.7444,78.5448,78.5535,15900.0
2014-12-16 13:10:00,90.5,90.51,90.14,90.27,15000.0,78.5621,78.5708,78.2496,78.3625,15000.0
2014-12-16 13:20:00,90.29,90.38,90.09,90.24,6800.0,78.3798,78.458,78.2062,78.3364,6800.0
2014-12-16 13:30:00,90.21,90.35,90.03,90.23,13200.0,78.3104,78.4319,78.1541,78.3278,13200.0
2014-12-16 13:40:00,90.23,90.43,90.23,90.34,9600.0,78.3278,78.5014,78.3278,78.4232,9600.0
2014-12-16 13:50:00,90.34,90.55,90.34,90.35,7600.0,78.4232,78.6055,78.4232,78.4319,7600.0
2014-12-16 14:00:00,90.41,90.53,90.2,90.49,6800.0,78.484,78.5882,78.3017,78.5535,6800.0
2014-12-16 14:10:00,90.45,90.56,90.31,90.4,7700.0,78.5187,78.6142,78.3972,78.4753,7700.0
2014-12-16 14:20:00,90.36,90.45,90.28,90.35,9500.0,78.4406,78.5187,78.3712,78.4319,9500.0
2014-12-16 14:30:00,90.34,90.48,90.19,90.27,7900.0,78.4232,78.5448,78.293,78.3625,7900.0
2014-12-16 14:40:00,90.29,90.48,90.26,90.42,9900.0,78.3798,78.5448,78.3538,78.4927,9900.0
2014-12-16 14:50:00,90.43,90.44,90.19,90.22,10500.0,78.5014,78.51,78.293,78.3191,10500.0
2014-12-16 15:00:00,90.26,90.42,90.17,90.31,13900.0,78.3538,78.4927,78.2757,78.3972,13900.0
2014-12-16 15:10:00,90.31,90.31,90.14,90.27,11500.0,78.3972,78.3972,78.2496,78.3625,11500.0
2014-12-16 15:20:00,90.27,90.38,90.05,90.14,18600.0,78.3625,78.458,78.1715,78.2496,18600.0
2014-12-16 15:30:00,90.13,90.34,89.95,89.96,14800.0,78.2409,78.4232,78.0847,78.0934,14800.0
2014-12-16 15:40:00,89.99,90.05,89.74,90.02,38000.0,78.1194,78.1715,77.9024,78.1455,38000.0
2014-12-16 15:50:00,90.0,90.02,89.7,89.71,100100.0,78.1281,78.1455,77.8677,77.8763,100100.0
2014-12-17 09:30:00,89.78,90.25,89.34,90.02,32300.0,77.9371,78.3451,77.5552,78.1455,32300.0
2014-12-17 09:40:00,90.1,90.63,90.1,90.43,14600.0,78.2149,78.675,78.2149,78.5014,14600.0
2014-12-17 09:50:00,90.48,90.49,90.3,90.49,10000.0,78.5448,78.5535,78.3885,78.5535,10000.0
2014-12-17 10:00:00,90.42,90.47,89.92,89.92,44400.0,78.4927,78.5361,78.0586,78.0586,44400.0
2014-12-17 10:10:00,89.95,90.04,89.73,89.93,16800.0,78.0847,78.1628,77.8937,78.0673,16800.0
2014-12-17 10:20:00,89.95,90.08,89.89,89.93,24900.0,78.0847,78.1975,78.0326,78.0673,24900.0
2014-12-17 10:30:00,89.94,90.21,89.88,90.11,49600.0,78.076,78.3104,78.0239,78.2236,49600.0
2014-12-17 10:40:00,90.11,90.3,90.04,90.12,12000.0,78.2236,78.3885,78.1628,78.2323,12000.0
2014-12-17 10:50:00,90.13,90.25,90.08,90.2,6000.0,78.2409,78.3451,78.1975,78.3017,6000.0
2014-12-17 11:00:00,90.25,90.41,90.25,90.35,10900.0,78.3451,78.484,78.3451,78.4319,10900.0
2014-12-17 11:10:00,90.36,90.59,90.36,90.59,9400.0,78.4406,78.6403,78.4406,78.6403,9400.0
2014-12-17 11:20:00,90.59,90.9,90.59,90.86,14600.0,78.6403,78.9094,78.6403,78.8746,14600.0
2014-12-17 11:30:00,90.89,91.28,90.78,91.14,19000.0,78.9007,79.2392,78.8052,79.1177,19000.0
2014-12-17 11:40:00,91.15,91.35,91.15,91.19,14900.0,79.1264,79.3,79.1264,79.1611,14900.0
2014-12-17 11:50:00,91.19,91.59,91.1,91.51,16000.0,79.1611,79.5084,79.083,79.4389,16000.0
2014-12-17 12:00:00,91.54,91.72,91.48,91.71,35700.0,79.4649,79.6212,79.4129,79.6125,35700.0
2014-12-17 12:10:00,91.73,91.78,91.42,91.5,15800.0,79.6299,79.6733,79.3608,79.4302,15800.0
2014-12-17 12:20:00,91.47,91.51,91.23,91.23,24200.0,79.4042,79.4389,79.1958,79.1958,24200.0
2014-12-17 12:30:00,91.24,91.3,91.0,91.0,23700.0,79.2045,79.2566,78.9962,78.9962,23700.0
2014-12-17 12:40:00,91.0,91.03,90.82,90.83,27000.0,78.9962,79.0222,78.8399,78.8486,27000.0
2014-12-17 12:50:00,90.84,90.98,90.78,90.85,38200.0,78.8573,78.9788,78.8052,78.866,38200.0
2014-12-17 13:00:00,90.88,90.94,90.72,90.76,15200.0,78.892,78.9441,78.7531,78.7878,15200.0
2014-12-17 13:10:00,90.79,90.82,90.67,90.77,11700.0,78.8139,78.8399,78.7097,78.7965,11700.0
2014-12-17 13:20:00,90.8,91.0,90.76,90.99,19300.0,78.8226,78.9962,78.7878,78.9875,19300.0
2014-12-17 13:30:00,90.99,91.4,90.94,91.4,24000.0,78.9875,79.3434,78.9441,79.3434,24000.0
2014-12-17 13:40:00,91.37,91.43,91.19,91.33,20900.0,79.3174,79.3695,79.1611,79.2826,20900.0
2014-12-17 13:50:00,91.29,92.5,91.24,92.5,53300.0,79.2479,80.2983,79.2045,80.2983,53300.0
2014-12-17 14:00:00,92.44,93.38,92.38,92.8,74000.0,80.2462,81.0622,80.1941,80.5587,74000.0
2014-12-17 14:10:00,92.79,93.54,92.69,92.74,112300.0,80.5501,81.2011,80.4633,80.5067,112300.0
2014-12-17 14:20:00,92.75,92.82,92.34,92.34,32700.0,80.5153,80.5761,80.1594,80.1594,32700.0
2014-12-17 14:30:00,92.37,92.58,92.19,92.54,49900.0,80.1855,80.3678,80.0292,80.333,49900.0
2014-12-17 14:40:00,92.48,92.5,91.84,91.84,23700.0,80.281,80.2983,79.7254,79.7254,23700.0
2014-12-17 14:50:00,91.87,92.12,91.7,91.76,18900.0,79.7514,79.9684,79.6038,79.6559,18900.0
2014-12-17 15:00:00,91.75,91.82,91.42,91.79,31100.0,79.6472,79.708,79.3608,79.682,31100.0
2014-12-17 15:10:00,91.79,92.39,91.78,92.35,24400.0,79.682,80.2028,79.6733,80.1681,24400.0
2014-12-17 15:20:00,92.37,92.75,92.15,92.7,45200.0,80.1855,80.5153,79.9945,80.4719,45200.0
2014-12-17 15:30:00,92.68,92.92,92.53,92.88,40800.0,80.4546,80.6629,80.3244,80.6282,40800.0
2014-12-17 15:40:00,92.87,93.43,92.87,93.4,80300.0,80.6195,81.1056,80.6195,81.0796,80300.0
2014-12-17 15:50:00,93.4,93.42,93.07,93.15,133400.0,81.0796,81.097,80.7931,80.8626,133400.0
2014-12-18 09:30:00,94.28,94.31,93.9,94.0,45100.0,81.8435,81.8696,81.5136,81.6004,45100.0
2014-12-18 09:40:00,93.97,94.41,93.9,94.22,33600.0,81.5744,81.9564,81.5136,81.7914,33600.0
2014-12-18 09:50:00,94.22,94.52,94.18,94.38,41500.0,81.7914,82.0519,81.7567,81.9303,41500.0
2014-12-18 10:00:00,94.48,94.76,94.15,94.67,22300.0,82.0171,82.2602,81.7307,82.1821,22300.0
2014-12-18 10:10:00,94.7,94.7,94.5,94.55,31400.0,82.2081,82.2081,82.0345,82.0779,31400.0
2014-12-18 10:20:00,94.58,94.6,94.33,94.49,23600.0,82.1039,82.1213,81.8869,82.0258,23600.0
2014-12-18 10:30:00,94.53,94.55,94.23,94.23,12200.0,82.0605,82.0779,81.8001,81.8001,12200.0
2014-12-18 10:40:00,94.25,94.36,94.14,94.31,11100.0,81.8175,81.913,81.722,81.8696,11100.0
2014-12-18 10:50:00,94.33,94.36,94.08,94.17,7700.0,81.8869,81.913,81.6699,81.748,7700.0
2014-12-18 11:00:00,94.13,94.13,93.89,93.99,16700.0,81.7133,81.7133,81.505,81.5918,16700.0
2014-12-18 11:10:00,94.0,94.31,93.98,94.3,13100.0,81.6004,81.8696,81.5831,81.8609,13100.0
2014-12-18 11:20:00,94.31,94.44,94.26,94.31,22300.0,81.8696,81.9824,81.8262,81.8696,22300.0
2014-12-18 11:30:00,94.28,94.4,94.18,94.34,18200.0,81.8435,81.9477,81.7567,81.8956,18200.0
2014-12-18 11:40:00,94.3,94.53,94.28,94.49,20500.0,81.8609,82.0605,81.8435,82.0258,20500.0
2014-12-18 11:50:00,94.48,94.64,94.47,94.58,16900.0,82.0171,82.156,82.0085,82.1039,16900.0
2014-12-18 12:00:00,94.59,94.64,94.51,94.53,11700.0,82.1126,82.156,82.0432,82.0605,11700.0
2014-12-18 12:10:00,94.56,94.68,94.49,94.5,11000.0,82.0866,82.1908,82.0258,82.0345,11000.0
2014-12-18 12:20:00,94.49,94.53,94.34,94.43,8800.0,82.0258,82.0605,81.8956,81.9737,8800.0
2014-12-18 12:30:00,94.44,94.64,94.39,94.57,11500.0,81.9824,82.156,81.939,82.0953,11500.0
2014-12-18 12:40:00,94.5,94.65,94.46,94.65,17800.0,82.0345,82.1647,81.9998,82.1647,17800.0
2014-12-18 12:50:00,94.6,94.65,94.49,94.61,10300.0,82.1213,82.1647,82.0258,82.13,10300.0
2014-12-18 13:00:00,94.58,94.62,94.54,94.61,8100.0,82.1039,82.1387,82.0692,82.13,8100.0
2014-12-18 13:10:00,94.62,94.66,94.51,94.55,20700.0,82.1387,82.1734,82.0432,82.0779,20700.0
2014-12-18 13:20:00,94.56,94.82,94.56,94.75,20900.0,82.0866,82.3123,82.0866,82.2515,20900.0
2014-12-18 13:30:00,94.75,94.8,94.66,94.67,10900.0,82.2515,82.2949,82.1734,82.1821,10900.0
2014-12-18 13:40:00,94.63,94.77,94.62,94.72,13900.0,82.1473,82.2689,82.1387,82.2255,13900.0
2014-12-18 13:50:00,94.69,94.74,94.65,94.71,11100.0,82.1994,82.2428,82.1647,82.2168,11100.0
2014-12-18 14:00:00,94.7,94.73,94.6,94.66,18900.0,82.2081,82.2342,82.1213,82.1734,18900.0
2014-12-18 14:10:00,94.63,94.81,94.61,94.78,14900.0,82.1473,82.3036,82.13,82.2776,14900.0
2014-12-18 14:20:00,94.75,94.75,94.55,94.55,16400.0,82.2515,82.2515,82.0779,82.0779,16400.0
2014-12-18 14:30:00,94.56,94.78,94.47,94.77,18100.0,82.0866,82.2776,82.0085,82.2689,18100.0
2014-12-18 14:40:00,94.69,94.71,94.48,94.57,21700.0,82.1994,82.2168,82.0171,82.0953,21700.0
2014-12-18 14:50:00,94.58,94.81,94.58,94.78,23500.0,82.1039,82.3036,82.1039,82.2776,23500.0
2014-12-18 15:00:00,94.78,95.01,94.76,95.01,35600.0,82.2776,82.4772,82.2602,82.4772,35600.0
2014-12-18 15:10:00,95.02,95.09,94.97,95.06,63500.0,82.4859,82.5467,82.4425,82.5206,63500.0
2014-12-18 15:20:00,95.05,95.07,94.91,94.95,58800.0,82.5119,82.5293,82.3904,82.4251,58800.0
2014-12-18 15:30:00,94.95,95.17,94.93,95.13,59100.0,82.4251,82.6161,82.4078,82.5814,59100.0
2014-12-18 15:40:00,95.14,95.24,95.02,95.12,52700.0,82.5901,82.6769,82.4859,82.5727,52700.0
2014-12-18 15:50:00,95.14,95.41,95.13,95.36,74400.0,82.5901,82.8245,82.5814,82.7811,74400.0
2014-12-19 09:30:00,95.62,95.81,95.25,95.31,256300.0,83.0068,83.1717,82.6856,82.7376,256300.0
2014-12-19 09:40:00,95.25,95.49,95.15,95.46,37500.0,82.6856,82.8939,82.5988,82.8679,37500.0
2014-12-19 09:50:00,95.44,95.58,95.33,95.55,26200.0,82.8505,82.972,82.755,82.946,26200.0
2014-12-19 10:00:00,95.49,95.59,95.35,95.53,16900.0,82.8939,82.9807,82.7724,82.9286,16900.0
2014-12-19 10:10:00,95.51,95.56,95.35,95.47,25800.0,82.9113,82.9547,82.7724,82.8765,25800.0
2014-12-19 10:20:00,95.4,95.57,95.35,95.57,15700.0,82.8158,82.9634,82.7724,82.9634,15700.0
2014-12-19 10:30:00,95.54,95.54,95.34,95.39,21000.0,82.9373,82.9373,82.7637,82.8071,21000.0
2014-12-19 10:40:00,95.41,95.47,95.05,95.06,32700.0,82.8245,82.8765,82.5119,82.5206,32700.0
2014-12-19 10:50:00,95.05,95.24,94.91,95.24,36700.0,82.5119,82.6769,82.3904,82.6769,36700.0
2014-12-19 11:00:00,95.21,95.21,95.05,95.09,30200.0,82.6508,82.6508,82.5119,82.5467,30200.0
2014-12-19 11:10:00,95.1,95.37,95.08,95.32,36000.0,82.5553,82.7897,82.538,82.7463,36000.0
2014-12-19 11:20:00,95.31,95.33,95.08,95.09,11600.0,82.7376,82.755,82.538,82.5467,11600.0
2014-12-19 11:30:00,95.09,95.18,95.0,95.03,16200.0,82.5467,82.6248,82.4685,82.4946,16200.0
2014-12-19 11:40:00,95.02,95.18,95.01,95.06,22000.0,82.4859,82.6248,82.4772,82.5206,22000.0
2014-12-19 11:50:00,95.03,95.23,95.02,95.02,25500.0,82.4946,82.6682,82.4859,82.4859,25500.0
2014-12-19 12:00:00,94.99,94.99,94.87,94.89,26700.0,82.4599,82.4599,82.3557,82.373,26700.0
2014-12-19 12:10:00,94.89,94.89,94.66,94.66,15400.0,82.373,82.373,82.1734,82.1734,15400.0
2014-12-19 12:20:00,94.7,94.83,94.64,94.75,18400.0,82.2081,82.321,82.156,82.2515,18400.0
2014-12-19 12:30:00,94.73,94.73,94.59,94.68,13400.0,82.2342,82.2342,82.1126,82.1908,13400.0
2014-12-19 12:40:00,94.73,94.93,94.71,94.81,8100.0,82.2342,82.4078,82.2168,82.3036,8100.0
2014-12-19 12:50:00,94.87,94.96,94.87,94.94,15200.0,82.3557,82.4338,82.3557,82.4165,15200.0
2014-12-19 13:00:00,94.94,94.97,94.89,94.91,18200.0,82.4165,82.4425,82.373,82.3904,18200.0
2014-12-19 13:10:00,94.9,94.95,94.88,94.94,12100.0,82.3817,82.4251,82.3644,82.4165,12100.0
2014-12-19 13:20:00,94.94,95.03,94.9,95.01,16000.0,82.4165,82.4946,82.3817,82.4772,16000.0
2014-12-19 13:30:00,95.01,95.04,94.96,95.01,23800.0,82.4772,82.5033,82.4338,82.4772,23800.0
2014-12-19 13:40:00,95.0,95.06,94.99,95.03,10500.0,82.4685,82.5206,82.4599,82.4946,10500.0
2014-12-19 13:50:00,95.02,95.03,94.94,94.95,16000.0,82.4859,82.4946,82.4165,82.4251,16000.0
2014-12-19 14:00:00,94.94,95.05,94.91,95.05,18500.0,82.4165,82.5119,82.3904,82.5119,18500.0
2014-12-19 14:10:00,95.05,95.05,94.96,94.98,11000.0,82.5119,82.5119,82.4338,82.4512,11000.0
2014-12-19 14:20:00,94.96,94.96,94.8,94.91,15100.0,82.4338,82.4338,82.2949,82.3904,15100.0
2014-12-19 14:30:00,94.9,95.04,94.9,94.92,12600.0,82.3817,82.5033,82.3817,82.3991,12600.0
2014-12-19 14:40:00,94.91,95.19,94.9,95.19,21000.0,82.3904,82.6335,82.3817,82.6335,21000.0
2014-12-19 14:50:00,95.2,95.42,95.2,95.41,18000.0,82.6422,82.8331,82.6422,82.8245,18000.0
2014-12-19 15:00:00,95.41,95.45,95.18,95.28,66300.0,82.8245,82.8592,82.6248,82.7116,66300.0
2014-12-19 15:10:00,95.25,95.4,95.18,95.28,24500.0,82.6856,82.8158,82.6248,82.7116,24500.0
2014-12-19 15:20:00,95.29,95.34,95.25,95.34,24700.0,82.7203,82.7637,82.6856,82.7637,24700.0
2014-12-19 15:30:00,95.35,95.41,95.31,95.37,32200.0,82.7724,82.8245,82.7376,82.7897,32200.0
2014-12-19 15:40:00,95.38,95.41,95.05,95.05,67000.0,82.7984,82.8245,82.5119,82.5119,67000.0
2014-12-19 15:50:00,95.05,95.09,94.79,94.8,140600.0,82.5119,82.5467,82.2862,82.2949,140600.0
2014-12-22 09:30:00,95.42,96.28,95.42,95.81,34300.0,82.8331,83.5797,82.8331,83.1717,34300.0
2014-12-22 09:40:00,95.65,96.2,95.55,96.09,15900.0,83.0328,83.5102,82.946,83.4148,15900.0
2014-12-22 09:50:00,96.13,96.13,95.89,96.06,20200.0,83.4495,83.4495,83.2411,83.3887,20200.0
2014-12-22 10:00:00,96.09,96.24,95.83,96.01,22600.0,83.4148,83.545,83.1891,83.3453,22600.0
2014-12-22 10:10:00,95.97,96.13,95.97,96.1,35700.0,83.3106,83.4495,83.3106,83.4234,35700.0
2014-12-22 10:20:00,96.11,96.54,96.05,96.42,19300.0,83.4321,83.8054,83.38,83.7012,19300.0
2014-12-22 10:30:00,96.43,96.55,96.28,96.28,21100.0,83.7099,83.8141,83.5797,83.5797,21100.0
2014-12-22 10:40:00,96.28,96.48,96.28,96.47,17000.0,83.5797,83.7533,83.5797,83.7446,17000.0
2014-12-22 10:50:00,96.47,96.68,96.42,96.42,21600.0,83.7446,83.9269,83.7012,83.7012,21600.0
2014-12-22 11:00:00,96.42,96.43,95.95,95.99,42600.0,83.7012,83.7099,83.2932,83.3279,42600.0
2014-12-22 11:10:00,96.01,96.09,95.97,96.05,19300.0,83.3453,83.4148,83.3106,83.38,19300.0
2014-12-22 11:20:00,96.05,96.27,96.04,96.25,9800.0,83.38,83.571,83.3714,83.5537,9800.0
2014-12-22 11:30:00,96.26,96.33,96.21,96.22,9500.0,83.5623,83.6231,83.5189,83.5276,9500.0
2014-12-22 11:40:00,96.22,96.37,96.13,96.2,14500.0,83.5276,83.6578,83.4495,83.5102,14500.0
2014-12-22 11:50:00,96.17,96.17,96.01,96.06,11100.0,83.4842,83.4842,83.3453,83.3887,11100.0
2014-12-22 12:00:00,96.05,96.08,95.98,96.04,11000.0,83.38,83.4061,83.3193,83.3714,11000.0
2014-12-22 12:10:00,96.03,96.16,95.92,96.16,13900.0,83.3627,83.4755,83.2672,83.4755,13900.0
2014-12-22 12:20:00,96.17,96.35,96.17,96.29,11000.0,83.4842,83.6405,83.4842,83.5884,11000.0
2014-12-22 12:30:00,96.31,96.54,96.3,96.51,12700.0,83.6057,83.8054,83.5971,83.7794,12700.0
2014-12-22 12:40:00,96.51,96.55,96.42,96.55,7700.0,83.7794,83.8141,83.7012,83.8141,7700.0
2014-12-22 12:50:00,96.52,96.81,96.5,96.79,15600.0,83.788,84.0398,83.7707,84.0224,15600.0
2014-12-22 13:00:00,96.75,96.78,96.51,96.62,9900.0,83.9877,84.0137,83.7794,83.8748,9900.0
2014-12-22 13:10:00,96.62,96.72,96.6,96.66,9600.0,83.8748,83.9617,83.8575,83.9096,9600.0
2014-12-22 13:20:00,96.66,96.67,96.53,96.53,8300.0,83.9096,83.9182,83.7967,83.7967,8300.0
2014-12-22 13:30:00,96.54,96.66,96.44,96.58,12000.0,83.8054,83.9096,83.7186,83.8401,12000.0
2014-12-22 13:40:00,96.59,96.69,96.5,96.5,8200.0,83.8488,83.9356,83.7707,83.7707,8200.0
2014-12-22 13:50:00,96.52,96.58,96.46,96.56,16900.0,83.788,83.8401,83.736,83.8228,16900.0
2014-12-22 14:00:00,96.55,96.6,96.51,96.52,14200.0,83.8141,83.8575,83.7794,83.788,14200.0
2014-12-22 14:10:00,96.56,96.58,96.51,96.54,8200.0,83.8228,83.8401,83.7794,83.8054,8200.0
2014-12-22 14:20:00,96.52,96.54,96.49,96.52,7100.0,83.788,83.8054,83.762,83.788,7100.0
2014-12-22 14:30:00,96.52,96.63,96.51,96.53,11200.0,83.788,83.8835,83.7794,83.7967,11200.0
2014-12-22 14:40:00,96.54,96.56,96.49,96.5,7900.0,83.8054,83.8228,83.762,83.7707,7900.0
2014-12-22 14:50:00,96.52,96.56,96.48,96.5,7600.0,83.788,83.8228,83.7533,83.7707,7600.0
2014-12-22 15:00:00,96.51,96.58,96.51,96.55,50300.0,83.7794,83.8401,83.7794,83.8141,50300.0
2014-12-22 15:10:00,96.56,96.64,96.51,96.64,47200.0,83.8228,83.8922,83.7794,83.8922,47200.0
2014-12-22 15:20:00,96.63,96.65,96.56,96.59,38000.0,83.8835,83.9009,83.8228,83.8488,38000.0
2014-12-22 15:30:00,96.59,96.72,96.58,96.7,84200.0,83.8488,83.9617,83.8401,83.9443,84200.0
2014-12-22 15:40:00,96.69,96.82,96.64,96.77,36000.0,83.9356,84.0485,83.8922,84.0051,36000.0
2014-12-22 15:50:00,96.75,96.9,96.72,96.89,64200.0,83.9877,84.1179,83.9617,84.1092,64200.0
2014-12-23 09:30:00,97.5,97.5,97.08,97.37,29700.0,84.6388,84.6388,84.2742,84.5259,29700.0
2014-12-23 09:40:00,97.26,97.39,97.05,97.18,19400.0,84.4304,84.5433,84.2481,84.361,19400.0
2014-12-23 09:50:00,97.18,97.4,97.04,97.08,24400.0,84.361,84.552,84.2394,84.2742,24400.0
2014-12-23 10:00:00,97.08,97.18,96.9,96.98,18000.0,84.2742,84.361,84.1179,84.1874,18000.0
2014-12-23 10:10:00,96.92,97.38,96.82,97.36,39900.0,84.1353,84.5346,84.0485,84.5172,39900.0
2014-12-23 10:20:00,97.38,97.78,97.32,97.75,79800.0,84.5346,84.8818,84.4825,84.8558,79800.0
2014-12-23 10:30:00,97.74,98.18,97.72,98.05,105400.0,84.8471,85.2291,84.8297,85.1162,105400.0
2014-12-23 10:40:00,98.02,98.12,97.84,98.12,47800.0,85.0902,85.177,84.9339,85.177,47800.0
2014-12-23 10:50:00,98.1,98.13,97.56,97.58,68100.0,85.1596,85.1857,84.6908,84.7082,68100.0
2014-12-23 11:00:00,97.55,97.56,97.39,97.39,28200.0,84.6822,84.6908,84.5433,84.5433,28200.0
2014-12-23 11:10:00,97.35,97.59,97.33,97.48,48400.0,84.5086,84.7169,84.4912,84.6214,48400.0
2014-12-23 11:20:00,97.48,97.52,97.39,97.49,18200.0,84.6214,84.6561,84.5433,84.6301,18200.0
2014-12-23 11:30:00,97.5,97.52,97.45,97.52,16900.0,84.6388,84.6561,84.5954,84.6561,16900.0
2014-12-23 11:40:00,97.52,97.84,97.49,97.84,54600.0,84.6561,84.9339,84.6301,84.9339,54600.0
2014-12-23 11:50:00,97.83,98.09,97.82,98.0,82300.0,84.9252,85.1509,84.9166,85.0728,82300.0
2014-12-23 12:00:00,98.0,98.1,97.95,98.08,86800.0,85.0728,85.1596,85.0294,85.1423,86800.0
2014-12-23 12:10:00,98.07,98.35,98.05,98.31,23100.0,85.1336,85.3766,85.1162,85.3419,23100.0
2014-12-23 12:20:00,98.33,98.4,98.31,98.36,15900.0,85.3593,85.42,85.3419,85.3853,15900.0
2014-12-23 12:30:00,98.37,98.45,98.32,98.38,23700.0,85.394,85.4634,85.3506,85.4027,23700.0
2014-12-23 12:40:00,98.36,98.57,98.26,98.52,20500.0,85.3853,85.5676,85.2985,85.5242,20500.0
2014-12-23 12:50:00,98.52,98.71,98.52,98.68,20100.0,85.5242,85.6892,85.5242,85.6631,20100.0
2014-12-23 13:00:00,98.69,98.87,98.66,98.87,27500.0,85.6718,85.828,85.6457,85.828,27500.0
2014-12-23 13:10:00,98.89,98.97,98.85,98.95,28000.0,85.8454,85.9149,85.8107,85.8975,28000.0
2014-12-23 13:20:00,98.94,99.04,98.93,99.01,24900.0,85.8888,85.9756,85.8801,85.9496,24900.0
2014-12-23 13:30:00,99.01,99.05,99.01,99.05,21100.0,85.9496,85.9843,85.9496,85.9843,21100.0
2014-12-23 13:40:00,99.04,99.26,99.04,99.08,49600.0,85.9756,86.1666,85.9756,86.0103,49600.0
2014-12-23 13:50:00,99.08,99.13,98.98,99.04,41600.0,86.0103,86.0538,85.9235,85.9756,41600.0
2014-12-23 14:00:00,99.02,99.05,98.85,98.85,16000.0,85.9583,85.9843,85.8107,85.8107,16000.0
2014-12-23 14:10:00,98.85,98.93,98.78,98.88,23100.0,85.8107,85.8801,85.7499,85.8367,23100.0
2014-12-23 14:20:00,98.88,99.02,98.79,98.81,26000.0,85.8367,85.9583,85.7586,85.776,26000.0
2014-12-23 14:30:00,98.82,98.92,98.81,98.88,22500.0,85.7846,85.8715,85.776,85.8367,22500.0
2014-12-23 14:40:00,98.87,98.96,98.84,98.9,45700.0,85.828,85.9062,85.802,85.8541,45700.0
2014-12-23 14:50:00,98.91,98.91,98.84,98.85,23000.0,85.8628,85.8628,85.802,85.8107,23000.0
2014-12-23 15:00:00,98.86,98.92,98.85,98.91,22100.0,85.8194,85.8715,85.8107,85.8628,22100.0
2014-12-23 15:10:00,98.9,98.97,98.89,98.95,28000.0,85.8541,85.9149,85.8454,85.8975,28000.0
2014-12-23 15:20:00,98.94,98.99,98.92,98.99,42100.0,85.8888,85.9322,85.8715,85.9322,42100.0
2014-12-23 15:30:00,98.99,99.05,98.96,99.04,74200.0,85.9322,85.9843,85.9062,85.9756,74200.0
2014-12-23 15:40:00,99.05,99.21,99.02,99.21,46600.0,85.9843,86.1232,85.9583,86.1232,46600.0
2014-12-23 15:50:00,99.2,99.25,99.13,99.14,109100.0,86.1145,86.1579,86.0538,86.0624,109100.0
2014-12-24 09:30:00,99.37,100.05,99.37,99.88,58600.0,86.2621,86.8524,86.2621,86.7048,58600.0
2014-12-24 09:40:00,99.87,99.91,99.5,99.69,23400.0,86.6961,86.7309,86.3749,86.5399,23400.0
2014-12-24 09:50:00,99.68,99.79,99.56,99.68,22700.0,86.5312,86.6267,86.427,86.5312,22700.0
2014-12-24 10:00:00,99.63,99.74,99.56,99.72,22000.0,86.4878,86.5833,86.427,86.5659,22000.0
2014-12-24 10:10:00,99.71,99.84,99.63,99.84,27700.0,86.5572,86.6701,86.4878,86.6701,27700.0
2014-12-24 10:20:00,99.85,99.85,99.6,99.72,12100.0,86.6788,86.6788,86.4618,86.5659,12100.0
2014-12-24 10:30:00,99.72,100.05,99.67,100.05,16100.0,86.5659,86.8524,86.5225,86.8524,16100.0
2014-12-24 10:40:00,100.02,100.02,99.79,99.96,16200.0,86.8264,86.8264,86.6267,86.7743,16200.0
2014-12-24 10:50:00,99.97,100.68,99.97,100.23,46900.0,86.7829,87.3993,86.7829,87.0086,46900.0
2014-12-24 11:00:00,100.22,100.3,100.1,100.22,50600.0,87.0,87.0694,86.8958,87.0,50600.0
2014-12-24 11:10:00,100.21,100.4,100.19,100.25,26000.0,86.9913,87.1562,86.9739,87.026,26000.0
2014-12-24 11:20:00,100.25,100.77,100.21,100.58,64300.0,87.026,87.4774,86.9913,87.3125,64300.0
2014-12-24 11:30:00,100.57,100.62,100.36,100.52,20600.0,87.3038,87.3472,87.1215,87.2604,20600.0
2014-12-24 11:40:00,100.53,100.64,100.43,100.57,40300.0,87.2691,87.3646,87.1823,87.3038,40300.0
2014-12-24 11:50:00,100.56,100.56,100.4,100.48,16400.0,87.2951,87.2951,87.1562,87.2257,16400.0
2014-12-24 12:00:00,100.45,100.6,100.44,100.5,22200.0,87.1996,87.3298,87.1909,87.243,22200.0
2014-12-24 12:10:00,100.52,100.77,100.52,100.56,18800.0,87.2604,87.4774,87.2604,87.2951,18800.0
2014-12-24 12:20:00,100.56,100.64,100.54,100.61,20000.0,87.2951,87.3646,87.2778,87.3385,20000.0
2014-12-24 12:30:00,100.62,100.65,100.33,100.35,22700.0,87.3472,87.3732,87.0955,87.1128,22700.0
2014-12-24 12:40:00,100.35,100.35,100.18,100.25,40200.0,87.1128,87.1128,86.9652,87.026,40200.0
2014-12-24 12:50:00,100.23,100.32,100.1,100.15,33200.0,87.0086,87.0868,86.8958,86.9392,33200.0
2014-12-26 09:30:00,100.06,100.18,99.83,100.08,7900.0,86.8611,86.9652,86.6614,86.8784,7900.0
2014-12-26 09:40:00,100.05,100.08,99.77,100.01,12600.0,86.8524,86.8784,86.6093,86.8177,12600.0
2014-12-26 09:50:00,100.02,100.13,99.93,99.93,4900.0,86.8264,86.9218,86.7482,86.7482,4900.0
2014-12-26 10:00:00,99.91,100.05,99.76,99.97,19100.0,86.7309,86.8524,86.6006,86.7829,19100.0
2014-12-26 10:10:00,99.9,99.9,99.52,99.59,11100.0,86.7222,86.7222,86.3923,86.4531,11100.0
2014-12-26 10:20:00,99.58,99.6,99.34,99.37,6400.0,86.4444,86.4618,86.236,86.2621,6400.0
2014-12-26 10:30:00,99.42,99.6,99.31,99.55,15800.0,86.3055,86.4618,86.21,86.4183,15800.0
2014-12-26 10:40:00,99.55,99.72,99.53,99.64,22400.0,86.4183,86.5659,86.401,86.4965,22400.0
2014-12-26 10:50:00,99.72,100.0,99.71,99.97,9300.0,86.5659,86.809,86.5572,86.7829,9300.0
2014-12-26 11:00:00,99.99,100.05,99.97,100.03,6300.0,86.8003,86.8524,86.7829,86.835,6300.0
2014-12-26 11:10:00,100.01,100.1,100.0,100.05,7200.0,86.8177,86.8958,86.809,86.8524,7200.0
2014-12-26 11:20:00,100.02,100.17,100.02,100.15,6500.0,86.8264,86.9566,86.8264,86.9392,6500.0
2014-12-26 11:30:00,100.15,100.3,100.13,100.23,9100.0,86.9392,87.0694,86.9218,87.0086,9100.0
2014-12-26 11:40:00,100.22,100.36,100.21,100.34,17000.0,87.0,87.1215,86.9913,87.1041,17000.0
2014-12-26 11:50:00,100.35,100.38,100.27,100.27,6300.0,87.1128,87.1389,87.0434,87.0434,6300.0
2014-12-26 12:00:00,100.26,100.27,100.1,100.12,3700.0,87.0347,87.0434,86.8958,86.9132,3700.0
2014-12-26 12:10:00,100.16,100.16,99.95,99.96,9200.0,86.9479,86.9479,86.7656,86.7743,9200.0
2014-12-26 12:20:00,99.97,99.97,99.79,99.82,7700.0,86.7829,86.7829,86.6267,86.6527,7700.0
2014-12-26 12:30:00,99.84,99.86,99.74,99.76,2600.0,86.6701,86.6875,86.5833,86.6006,2600.0
2014-12-26 12:40:00,99.78,99.94,99.78,99.93,11400.0,86.618,86.7569,86.618,86.7482,11400.0
2014-12-26 12:50:00,99.93,99.97,99.86,99.91,2800.0,86.7482,86.7829,86.6875,86.7309,2800.0
2014-12-26 13:00:00,99.92,99.99,99.88,99.95,7700.0,86.7395,86.8003,86.7048,86.7656,7700.0
2014-12-26 13:10:00,99.93,99.98,99.88,99.94,3300.0,86.7482,86.7916,86.7048,86.7569,3300.0
2014-12-26 13:20:00,99.97,99.97,99.88,99.91,3000.0,86.7829,86.7829,86.7048,86.7309,3000.0
2014-12-26 13:30:00,99.93,100.05,99.88,100.04,7100.0,86.7482,86.8524,86.7048,86.8437,7100.0
2014-12-26 13:40:00,100.05,100.31,100.05,100.31,6800.0,86.8524,87.0781,86.8524,87.0781,6800.0
2014-12-26 13:50:00,100.31,100.5,100.31,100.49,8500.0,87.0781,87.243,87.0781,87.2344,8500.0
2014-12-26 14:00:00,100.5,100.64,100.5,100.58,11300.0,87.243,87.3646,87.243,87.3125,11300.0
2014-12-26 14:10:00,100.59,100.6,100.48,100.49,16900.0,87.3212,87.3298,87.2257,87.2344,16900.0
2014-12-26 14:20:00,100.49,100.5,100.36,100.39,5900.0,87.2344,87.243,87.1215,87.1475,5900.0
2014-12-26 14:30:00,100.4,100.4,100.19,100.23,26600.0,87.1562,87.1562,86.9739,87.0086,26600.0
2014-12-26 14:40:00,100.24,100.24,100.06,100.11,21400.0,87.0173,87.0173,86.8611,86.9045,21400.0
2014-12-26 14:50:00,100.12,100.27,100.09,100.21,15400.0,86.9132,87.0434,86.8871,86.9913,15400.0
2014-12-26 15:00:00,100.22,100.27,100.16,100.26,52800.0,87.0,87.0434,86.9479,87.0347,52800.0
2014-12-26 15:10:00,100.23,100.45,100.19,100.42,45800.0,87.0086,87.1996,86.9739,87.1736,45800.0
2014-12-26 15:20:00,100.43,100.43,100.21,100.23,12100.0,87.1823,87.1823,86.9913,87.0086,12100.0
2014-12-26 15:30:00,100.24,100.27,100.13,100.17,18600.0,87.0173,87.0434,86.9218,86.9566,18600.0
2014-12-26 15:40:00,100.18,100.21,100.04,100.05,16200.0,86.9652,86.9913,86.8437,86.8524,16200.0
2014-12-26 15:50:00,100.05,100.05,99.91,99.95,40400.0,86.8524,86.8524,86.7309,86.7656,40400.0
2014-12-29 09:30:00,99.62,99.83,98.97,99.09,22300.0,86.4791,86.6614,85.9149,86.019,22300.0
2014-12-29 09:40:00,99.0,99.24,98.92,98.92,14600.0,85.9409,86.1492,85.8715,85.8715,14600.0
2014-12-29 09:50:00,98.95,99.06,98.78,98.95,15600.0,85.8975,85.993,85.7499,85.8975,15600.0
2014-12-29 10:00:00,98.99,99.42,98.93,99.31,46700.0,85.9322,86.3055,85.8801,86.21,46700.0
2014-12-29 10:10:00,99.34,99.42,99.12,99.41,20300.0,86.236,86.3055,86.0451,86.2968,20300.0
2014-12-29 10:20:00,99.43,99.46,98.93,98.94,43500.0,86.3142,86.3402,85.8801,85.8888,43500.0
2014-12-29 10:30:00,98.94,99.15,98.92,99.13,15400.0,85.8888,86.0711,85.8715,86.0538,15400.0
2014-12-29 10:40:00,99.09,99.21,99.05,99.08,19900.0,86.019,86.1232,85.9843,86.0103,19900.0
2014-12-29 10:50:00,99.06,99.14,99.01,99.12,15600.0,85.993,86.0624,85.9496,86.0451,15600.0
2014-12-29 11:00:00,99.12,99.24,98.91,99.2,29400.0,86.0451,86.1492,85.8628,86.1145,29400.0
2014-12-29 11:10:00,99.17,99.28,99.14,99.28,9700.0,86.0885,86.184,86.0624,86.184,9700.0
2014-12-29 11:20:00,99.31,99.48,99.3,99.48,5400.0,86.21,86.3576,86.2013,86.3576,5400.0
2014-12-29 11:30:00,99.47,99.61,99.46,99.5,8700.0,86.3489,86.4704,86.3402,86.3749,8700.0
2014-12-29 11:40:00,99.51,99.65,99.33,99.62,14700.0,86.3836,86.5052,86.2274,86.4791,14700.0
2014-12-29 11:50:00,99.63,99.67,99.42,99.56,3600.0,86.4878,86.5225,86.3055,86.427,3600.0
2014-12-29 12:00:00,99.5,99.6,99.48,99.54,4500.0,86.3749,86.4618,86.3576,86.4097,4500.0
2014-12-29 12:10:00,99.54,99.61,99.46,99.56,5600.0,86.4097,86.4704,86.3402,86.427,5600.0
2014-12-29 12:20:00,99.6,99.73,99.55,99.55,24300.0,86.4618,86.5746,86.4183,86.4183,24300.0
2014-12-29 12:30:00,99.55,99.61,99.43,99.45,8300.0,86.4183,86.4704,86.3142,86.3315,8300.0
2014-12-29 12:40:00,99.44,99.44,99.38,99.41,5800.0,86.3229,86.3229,86.2708,86.2968,5800.0
2014-12-29 12:50:00,99.43,99.43,99.18,99.18,8300.0,86.3142,86.3142,86.0972,86.0972,8300.0
2014-12-29 13:00:00,99.2,99.31,99.18,99.21,5400.0,86.1145,86.21,86.0972,86.1232,5400.0
2014-12-29 13:10:00,99.2,99.2,98.97,99.0,9700.0,86.1145,86.1145,85.9149,85.9409,9700.0
2014-12-29 13:20:00,99.0,99.01,98.8,98.9,27000.0,85.9409,85.9496,85.7673,85.8541,27000.0
2014-12-29 13:30:00,98.91,99.07,98.91,98.97,21300.0,85.8628,86.0017,85.8628,85.9149,21300.0
2014-12-29 13:40:00,98.98,99.15,98.96,99.14,17300.0,85.9235,86.0711,85.9062,86.0624,17300.0
2014-12-29 13:50:00,99.15,99.16,99.07,99.13,12100.0,86.0711,86.0798,86.0017,86.0538,12100.0
2014-12-29 14:00:00,99.12,99.12,98.99,99.03,11200.0,86.0451,86.0451,85.9322,85.9669,11200.0
2014-12-29 14:10:00,99.04,99.08,99.0,99.03,11900.0,85.9756,86.0103,85.9409,85.9669,11900.0
2014-12-29 14:20:00,99.04,99.12,98.98,99.0,11500.0,85.9756,86.0451,85.9235,85.9409,11500.0
2014-12-29 14:30:00,99.01,99.03,98.88,98.88,19300.0,85.9496,85.9669,85.8367,85.8367,19300.0
2014-12-29 14:40:00,98.88,99.02,98.88,99.0,13500.0,85.8367,85.9583,85.8367,85.9409,13500.0
2014-12-29 14:50:00,99.01,99.17,99.01,99.12,14100.0,85.9496,86.0885,85.9496,86.0451,14100.0
2014-12-29 15:00:00,99.11,99.16,99.05,99.12,10200.0,86.0364,86.0798,85.9843,86.0451,10200.0
2014-12-29 15:10:00,99.11,99.17,99.09,99.17,11000.0,86.0364,86.0885,86.019,86.0885,11000.0
2014-12-29 15:20:00,99.16,99.19,99.12,99.19,18100.0,86.0798,86.1058,86.0451,86.1058,18100.0
2014-12-29 15:30:00,99.19,99.26,99.16,99.24,39600.0,86.1058,86.1666,86.0798,86.1492,39600.0
2014-12-29 15:40:00,99.24,99.35,99.21,99.26,33000.0,86.1492,86.2447,86.1232,86.1666,33000.0
2014-12-29 15:50:00,99.26,99.32,99.21,99.23,65100.0,86.1666,86.2187,86.1232,86.1406,65100.0
2014-12-30 09:30:00,99.08,99.23,98.83,99.16,10700.0,86.0103,86.1406,85.7933,86.0798,10700.0
2014-12-30 09:40:00,99.15,99.16,98.38,99.06,32900.0,86.0711,86.0798,85.4027,85.993,32900.0
2014-12-30 09:50:00,98.98,98.98,98.75,98.96,18600.0,85.9235,85.9235,85.7239,85.9062,18600.0
2014-12-30 10:00:00,98.99,99.03,98.89,99.0,11300.0,85.9322,85.9669,85.8454,85.9409,11300.0
2014-12-30 10:10:00,98.99,99.02,98.83,98.85,11800.0,85.9322,85.9583,85.7933,85.8107,11800.0
2014-12-30 10:20:00,98.82,99.1,98.73,99.08,17700.0,85.7846,86.0277,85.7065,86.0103,17700.0
2014-12-30 10:30:00,99.04,99.23,99.01,99.04,23000.0,85.9756,86.1406,85.9496,85.9756,23000.0
2014-12-30 10:40:00,99.03,99.42,99.03,99.3,18500.0,85.9669,86.3055,85.9669,86.2013,18500.0
2014-12-30 10:50:00,99.35,99.42,99.19,99.19,8400.0,86.2447,86.3055,86.1058,86.1058,8400.0
2014-12-30 11:00:00,99.18,99.43,99.18,99.39,18100.0,86.0972,86.3142,86.0972,86.2795,18100.0
2014-12-30 11:10:00,99.35,99.38,99.29,99.35,7300.0,86.2447,86.2708,86.1926,86.2447,7300.0
2014-12-30 11:20:00,99.35,99.43,99.28,99.3,8100.0,86.2447,86.3142,86.184,86.2013,8100.0
2014-12-30 11:30:00,99.29,99.38,99.25,99.28,10700.0,86.1926,86.2708,86.1579,86.184,10700.0
2014-12-30 11:40:00,99.29,99.32,99.17,99.23,14300.0,86.1926,86.2187,86.0885,86.1406,14300.0
2014-12-30 11:50:00,99.22,99.25,99.19,99.24,8300.0,86.1319,86.1579,86.1058,86.1492,8300.0
2014-12-30 12:00:00,99.26,99.29,99.13,99.14,7000.0,86.1666,86.1926,86.0538,86.0624,7000.0
2014-12-30 12:10:00,99.14,99.16,99.05,99.1,6000.0,86.0624,86.0798,85.9843,86.0277,6000.0
2014-12-30 12:20:00,99.1,99.23,99.08,99.14,7500.0,86.0277,86.1406,86.0103,86.0624,7500.0
2014-12-30 12:30:00,99.18,99.18,99.09,99.14,11300.0,86.0972,86.0972,86.019,86.0624,11300.0
2014-12-30 12:40:00,99.12,99.13,99.01,99.05,6400.0,86.0451,86.0538,85.9496,85.9843,6400.0
2014-12-30 12:50:00,99.06,99.1,98.96,98.97,10400.0,85.993,86.0277,85.9062,85.9149,10400.0
2014-12-30 13:00:00,98.98,98.98,98.89,98.93,27600.0,85.9235,85.9235,85.8454,85.8801,27600.0
2014-12-30 13:10:00,98.94,99.14,98.94,99.12,7800.0,85.8888,86.0624,85.8888,86.0451,7800.0
2014-12-30 13:20:00,99.15,99.25,99.15,99.23,3900.0,86.0711,86.1579,86.0711,86.1406,3900.0
2014-12-30 13:30:00,99.25,99.26,99.16,99.18,6400.0,86.1579,86.1666,86.0798,86.0972,6400.0
2014-12-30 13:40:00,99.2,99.2,98.93,98.93,14000.0,86.1145,86.1145,85.8801,85.8801,14000.0
2014-12-30 13:50:00,98.93,98.93,98.64,98.72,19700.0,85.8801,85.8801,85.6284,85.6978,19700.0
2014-12-30 14:00:00,98.7,98.95,98.69,98.78,64600.0,85.6805,85.8975,85.6718,85.7499,64600.0
2014-12-30 14:10:00,98.78,98.94,98.78,98.85,15400.0,85.7499,85.8888,85.7499,85.8107,15400.0
2014-12-30 14:20:00,98.84,98.94,98.83,98.89,17300.0,85.802,85.8888,85.7933,85.8454,17300.0
2014-12-30 14:30:00,98.9,99.01,98.86,99.01,23000.0,85.8541,85.9496,85.8194,85.9496,23000.0
2014-12-30 14:40:00,99.0,99.11,98.99,99.09,17700.0,85.9409,86.0364,85.9322,86.019,17700.0
2014-12-30 14:50:00,99.06,99.09,99.02,99.03,11400.0,85.993,86.019,85.9583,85.9669,11400.0
2014-12-30 15:00:00,99.01,99.15,98.97,99.13,23200.0,85.9496,86.0711,85.9149,86.0538,23200.0
2014-12-30 15:10:00,99.1,99.18,99.02,99.07,15800.0,86.0277,86.0972,85.9583,86.0017,15800.0
2014-12-30 15:20:00,99.05,99.08,99.01,99.04,17600.0,85.9843,86.0103,85.9496,85.9756,17600.0
2014-12-30 15:30:00,99.03,99.06,98.94,98.95,28000.0,85.9669,85.993,85.8888,85.8975,28000.0
2014-12-30 15:40:00,98.96,98.98,98.77,98.82,43100.0,85.9062,85.9235,85.7412,85.7846,43100.0
2014-12-30 15:50:00,98.82,98.92,98.8,98.89,78800.0,85.7846,85.8715,85.7673,85.8454,78800.0
2014-12-31 09:30:00,99.19,99.25,98.61,98.66,23500.0,86.1058,86.1579,85.6023,85.6457,23500.0
2014-12-31 09:40:00,98.54,98.7,98.41,98.57,14000.0,85.5416,85.6805,85.4287,85.5676,14000.0
2014-12-31 09:50:00,98.55,98.67,98.41,98.41,12300.0,85.5503,85.6544,85.4287,85.4287,12300.0
2014-12-31 10:00:00,98.41,98.43,98.14,98.22,24900.0,85.4287,85.4461,85.1943,85.2638,24900.0
2014-12-31 10:10:00,98.19,98.54,98.19,98.54,7200.0,85.2377,85.5416,85.2377,85.5416,7200.0
2014-12-31 10:20:00,98.54,98.58,98.42,98.48,45800.0,85.5416,85.5763,85.4374,85.4895,45800.0
2014-12-31 10:30:00,98.48,98.48,98.39,98.42,27600.0,85.4895,85.4895,85.4114,85.4374,27600.0
2014-12-31 10:40:00,98.43,98.7,98.4,98.7,16400.0,85.4461,85.6805,85.42,85.6805,16400.0
2014-12-31 10:50:00,98.71,98.89,98.7,98.87,34500.0,85.6892,85.8454,85.6805,85.828,34500.0
2014-12-31 11:00:00,98.88,98.99,98.88,98.97,13800.0,85.8367,85.9322,85.8367,85.9149,13800.0
2014-12-31 11:10:00,98.96,99.08,98.89,98.89,16500.0,85.9062,86.0103,85.8454,85.8454,16500.0
2014-12-31 11:20:00,98.86,98.89,98.75,98.76,8900.0,85.8194,85.8454,85.7239,85.7326,8900.0
2014-12-31 11:30:00,98.76,98.78,98.74,98.76,11300.0,85.7326,85.7499,85.7152,85.7326,11300.0
2014-12-31 11:40:00,98.76,98.91,98.75,98.87,9600.0,85.7326,85.8628,85.7239,85.828,9600.0
2014-12-31 11:50:00,98.84,98.94,98.8,98.91,5900.0,85.802,85.8888,85.7673,85.8628,5900.0
2014-12-31 12:00:00,98.91,98.93,98.74,98.82,11100.0,85.8628,85.8801,85.7152,85.7846,11100.0
2014-12-31 12:10:00,98.84,98.9,98.79,98.8,4300.0,85.802,85.8541,85.7586,85.7673,4300.0
2014-12-31 12:20:00,98.78,98.83,98.57,98.63,14000.0,85.7499,85.7933,85.5676,85.6197,14000.0
2014-12-31 12:30:00,98.63,98.7,98.57,98.61,12100.0,85.6197,85.6805,85.5676,85.6023,12100.0
2014-12-31 12:40:00,98.61,98.8,98.61,98.71,8600.0,85.6023,85.7673,85.6023,85.6892,8600.0
2014-12-31 12:50:00,98.66,98.7,98.63,98.63,8200.0,85.6457,85.6805,85.6197,85.6197,8200.0
2014-12-31 13:00:00,98.65,98.79,98.61,98.78,9400.0,85.6371,85.7586,85.6023,85.7499,9400.0
2014-12-31 13:10:00,98.8,98.91,98.74,98.82,9200.0,85.7673,85.8628,85.7152,85.7846,9200.0
2014-12-31 13:20:00,98.8,98.84,98.78,98.84,8900.0,85.7673,85.802,85.7499,85.802,8900.0
2014-12-31 13:30:00,98.84,98.89,98.79,98.88,11600.0,85.802,85.8454,85.7586,85.8367,11600.0
2014-12-31 13:40:00,98.9,98.95,98.81,98.81,7500.0,85.8541,85.8975,85.776,85.776,7500.0
2014-12-31 13:50:00,98.81,98.86,98.69,98.86,12600.0,85.776,85.8194,85.6718,85.8194,12600.0
2014-12-31 14:00:00,98.82,98.89,98.76,98.84,15600.0,85.7846,85.8454,85.7326,85.802,15600.0
2014-12-31 14:10:00,98.83,98.86,98.67,98.71,14500.0,85.7933,85.8194,85.6544,85.6892,14500.0
2014-12-31 14:20:00,98.7,98.71,98.47,98.51,12900.0,85.6805,85.6892,85.4808,85.5155,12900.0
2014-12-31 14:30:00,98.53,98.53,98.22,98.23,14600.0,85.5329,85.5329,85.2638,85.2725,14600.0
2014-12-31 14:40:00,98.25,98.39,98.18,98.31,18900.0,85.2898,85.4114,85.2291,85.3419,18900.0
2014-12-31 14:50:00,98.3,98.39,98.29,98.34,15300.0,85.3332,85.4114,85.3246,85.368,15300.0
2014-12-31 15:00:00,98.37,98.4,98.27,98.4,16500.0,85.394,85.42,85.3072,85.42,16500.0
2014-12-31 15:10:00,98.39,98.66,98.39,98.64,21200.0,85.4114,85.6457,85.4114,85.6284,21200.0
2014-12-31 15:20:00,98.63,98.68,98.56,98.61,21500.0,85.6197,85.6631,85.5589,85.6023,21500.0
2014-12-31 15:30:00,98.63,98.64,98.55,98.59,31600.0,85.6197,85.6284,85.5503,85.585,31600.0
2014-12-31 15:40:00,98.58,98.59,98.3,98.33,56700.0,85.5763,85.585,85.3332,85.3593,56700.0
2014-12-31 15:50:00,98.32,98.32,98.1,98.12,117900.0,85.3506,85.3506,85.1596,85.177,117900.0
2015-01-02 09:30:00,98.71,98.86,98.17,98.18,43700.0,85.6892,85.8194,85.2204,85.2291,43700.0
2015-01-02 09:40:00,98.26,98.45,98.13,98.2,30600.0,85.2985,85.4634,85.1857,85.2464,30600.0
2015-01-02 09:50:00,98.22,98.22,97.76,97.77,32200.0,85.2638,85.2638,84.8645,84.8731,32200.0
2015-01-02 10:00:00,97.81,97.88,97.54,97.6,12500.0,84.9079,84.9686,84.6735,84.7256,12500.0
2015-01-02 10:10:00,97.63,97.74,97.32,97.43,27500.0,84.7516,84.8471,84.4825,84.578,27500.0
2015-01-02 10:20:00,97.42,97.52,97.21,97.33,41200.0,84.5693,84.6561,84.387,84.4912,41200.0
2015-01-02 10:30:00,97.33,97.33,97.05,97.08,14000.0,84.4912,84.4912,84.2481,84.2742,14000.0
2015-01-02 10:40:00,97.07,97.14,96.89,96.95,35500.0,84.2655,84.3263,84.1092,84.1613,35500.0
2015-01-02 10:50:00,96.94,97.08,96.85,97.08,30700.0,84.1526,84.2742,84.0745,84.2742,30700.0
2015-01-02 11:00:00,97.08,97.14,96.79,96.88,29500.0,84.2742,84.3263,84.0224,84.1005,29500.0
2015-01-02 11:10:00,96.88,96.88,96.66,96.71,54700.0,84.1005,84.1005,83.9096,83.953,54700.0
2015-01-02 11:20:00,96.69,96.8,96.6,96.7,31100.0,83.9356,84.0311,83.8575,83.9443,31100.0
2015-01-02 11:30:00,96.71,96.81,96.69,96.73,61600.0,83.953,84.0398,83.9356,83.9703,61600.0
2015-01-02 11:40:00,96.75,96.88,96.67,96.7,147700.0,83.9877,84.1005,83.9182,83.9443,147700.0
2015-01-02 11:50:00,96.71,96.74,96.67,96.71,63400.0,83.953,83.979,83.9182,83.953,63400.0
2015-01-02 12:00:00,96.7,97.19,96.62,97.15,57800.0,83.9443,84.3697,83.8748,84.3349,57800.0
2015-01-02 12:10:00,97.16,97.32,97.13,97.31,24200.0,84.3436,84.4825,84.3176,84.4738,24200.0
2015-01-02 12:20:00,97.35,97.48,97.32,97.48,16800.0,84.5086,84.6214,84.4825,84.6214,16800.0
2015-01-02 12:30:00,97.49,97.52,97.13,97.16,25300.0,84.6301,84.6561,84.3176,84.3436,25300.0
2015-01-02 12:40:00,97.18,97.31,97.02,97.05,17900.0,84.361,84.4738,84.2221,84.2481,17900.0
2015-01-02 12:50:00,97.04,97.15,96.9,96.9,46500.0,84.2394,84.3349,84.1179,84.1179,46500.0
2015-01-02 13:00:00,96.97,97.0,96.83,96.91,24200.0,84.1787,84.2047,84.0571,84.1266,24200.0
2015-01-02 13:10:00,96.98,97.03,96.96,96.97,32500.0,84.1874,84.2308,84.17,84.1787,32500.0
2015-01-02 13:20:00,96.96,97.02,96.69,96.7,19200.0,84.17,84.2221,83.9356,83.9443,19200.0
2015-01-02 13:30:00,96.76,96.85,96.53,96.81,21100.0,83.9964,84.0745,83.7967,84.0398,21100.0
2015-01-02 13:40:00,96.88,96.97,96.74,96.76,65600.0,84.1005,84.1787,83.979,83.9964,65600.0
2015-01-02 13:50:00,96.79,97.1,96.72,97.08,52500.0,84.0224,84.2915,83.9617,84.2742,52500.0
2015-01-02 14:00:00,97.06,97.34,96.8,97.26,84000.0,84.2568,84.4999,84.0311,84.4304,84000.0
2015-01-02 14:10:00,97.26,97.52,97.26,97.36,38000.0,84.4304,84.6561,84.4304,84.5172,38000.0
2015-01-02 14:20:00,97.39,97.59,97.37,97.5,22500.0,84.5433,84.7169,84.5259,84.6388,22500.0
2015-01-02 14:30:00,97.5,97.54,97.46,97.53,27700.0,84.6388,84.6735,84.604,84.6648,27700.0
2015-01-02 14:40:00,97.52,97.52,97.35,97.48,26900.0,84.6561,84.6561,84.5086,84.6214,26900.0
2015-01-02 14:50:00,97.48,97.53,97.43,97.48,22300.0,84.6214,84.6648,84.578,84.6214,22300.0
2015-01-02 15:00:00,97.48,97.48,97.33,97.44,34000.0,84.6214,84.6214,84.4912,84.5867,34000.0
2015-01-02 15:10:00,97.41,97.47,97.28,97.44,22100.0,84.5606,84.6127,84.4478,84.5867,22100.0
2015-01-02 15:20:00,97.45,97.47,97.41,97.45,30500.0,84.5954,84.6127,84.5606,84.5954,30500.0
2015-01-02 15:30:00,97.46,97.46,97.38,97.44,42600.0,84.604,84.604,84.5346,84.5867,42600.0
2015-01-02 15:40:00,97.44,97.54,97.39,97.53,137900.0,84.5867,84.6735,84.5433,84.6648,137900.0
2015-01-02 15:50:00,97.55,97.7,97.51,97.52,90000.0,84.6822,84.8124,84.6474,84.6561,90000.0
2015-01-05 09:30:00,97.38,98.36,96.59,98.36,210600.0,84.5346,85.3853,83.8488,85.3853,210600.0
2015-01-05 09:40:00,98.26,98.78,98.25,98.29,49200.0,85.2985,85.7499,85.2898,85.3246,49200.0
2015-01-05 09:50:00,98.3,98.4,98.25,98.31,24300.0,85.3332,85.42,85.2898,85.3419,24300.0
2015-01-05 10:00:00,98.29,98.7,98.25,98.45,36100.0,85.3246,85.6805,85.2898,85.4634,36100.0
2015-01-05 10:10:00,98.45,98.5,98.24,98.34,18500.0,85.4634,85.5069,85.2812,85.368,18500.0
2015-01-05 10:20:00,98.37,98.66,98.35,98.62,21800.0,85.394,85.6457,85.3766,85.611,21800.0
2015-01-05 10:30:00,98.61,98.66,98.46,98.6,50600.0,85.6023,85.6457,85.4721,85.5937,50600.0
2015-01-05 10:40:00,98.59,98.7,98.55,98.65,44600.0,85.585,85.6805,85.5503,85.6371,44600.0
2015-01-05 10:50:00,98.63,98.91,98.51,98.91,35200.0,85.6197,85.8628,85.5155,85.8628,35200.0
2015-01-05 11:00:00,98.89,99.0,98.85,98.96,35100.0,85.8454,85.9409,85.8107,85.9062,35100.0
2015-01-05 11:10:00,98.97,99.28,98.95,99.09,58300.0,85.9149,86.184,85.8975,86.019,58300.0
2015-01-05 11:20:00,99.08,99.38,99.06,99.34,39900.0,86.0103,86.2708,85.993,86.236,39900.0
2015-01-05 11:30:00,99.32,99.49,99.09,99.44,58900.0,86.2187,86.3663,86.019,86.3229,58900.0
2015-01-05 11:40:00,99.46,99.72,99.16,99.19,34800.0,86.3402,86.5659,86.0798,86.1058,34800.0
2015-01-05 11:50:00,99.18,99.54,99.18,99.45,30200.0,86.0972,86.4097,86.0972,86.3315,30200.0
2015-01-05 12:00:00,99.44,99.65,99.34,99.62,37000.0,86.3229,86.5052,86.236,86.4791,37000.0
2015-01-05 12:10:00,99.58,99.58,99.46,99.58,38800.0,86.4444,86.4444,86.3402,86.4444,38800.0
2015-01-05 12:20:00,99.58,99.72,99.43,99.61,28900.0,86.4444,86.5659,86.3142,86.4704,28900.0
2015-01-05 12:30:00,99.62,99.62,99.23,99.37,21300.0,86.4791,86.4791,86.1406,86.2621,21300.0
2015-01-05 12:40:00,99.37,99.46,99.24,99.43,28000.0,86.2621,86.3402,86.1492,86.3142,28000.0
2015-01-05 12:50:00,99.42,99.42,99.19,99.34,21200.0,86.3055,86.3055,86.1058,86.236,21200.0
2015-01-05 13:00:00,99.31,99.4,99.22,99.28,17500.0,86.21,86.2881,86.1319,86.184,17500.0
2015-01-05 13:10:00,99.25,99.25,98.92,98.93,13900.0,86.1579,86.1579,85.8715,85.8801,13900.0
2015-01-05 13:20:00,98.93,99.18,98.92,99.17,20600.0,85.8801,86.0972,85.8715,86.0885,20600.0
2015-01-05 13:30:00,99.19,99.47,99.18,99.29,16000.0,86.1058,86.3489,86.0972,86.1926,16000.0
2015-01-05 13:40:00,99.29,99.63,99.24,99.63,33500.0,86.1926,86.4878,86.1492,86.4878,33500.0
2015-01-05 13:50:00,99.62,100.0,99.6,99.94,54300.0,86.4791,86.809,86.4618,86.7569,54300.0
2015-01-05 14:00:00,99.91,99.93,99.71,99.73,31400.0,86.7309,86.7482,86.5572,86.5746,31400.0
2015-01-05 14:10:00,99.74,100.05,99.73,99.89,53500.0,86.5833,86.8524,86.5746,86.7135,53500.0
2015-01-05 14:20:00,99.87,100.07,99.79,99.94,64200.0,86.6961,86.8698,86.6267,86.7569,64200.0
2015-01-05 14:30:00,99.93,100.07,99.82,99.94,78900.0,86.7482,86.8698,86.6527,86.7569,78900.0
2015-01-05 14:40:00,99.91,100.14,99.87,99.88,34800.0,86.7309,86.9305,86.6961,86.7048,34800.0
2015-01-05 14:50:00,99.88,100.0,99.71,99.95,45700.0,86.7048,86.809,86.5572,86.7656,45700.0
2015-01-05 15:00:00,99.95,100.02,99.77,99.95,72000.0,86.7656,86.8264,86.6093,86.7656,72000.0
2015-01-05 15:10:00,99.95,100.2,99.94,100.19,74100.0,86.7656,86.9826,86.7569,86.9739,74100.0
2015-01-05 15:20:00,100.19,100.25,99.99,100.08,52500.0,86.9739,87.026,86.8003,86.8784,52500.0
2015-01-05 15:30:00,100.09,100.25,99.73,99.81,151100.0,86.8871,87.026,86.5746,86.6441,151100.0
2015-01-05 15:40:00,99.81,99.98,99.69,99.93,108900.0,86.6441,86.7916,86.5399,86.7482,108900.0
2015-01-05 15:50:00,99.93,100.15,99.72,99.76,232600.0,86.7482,86.9392,86.5659,86.6006,232600.0
2015-01-06 09:30:00,102.21,105.35,101.34,102.04,371000.0,88.7275,91.4533,87.9722,88.5799,371000.0
2015-01-06 09:40:00,102.09,102.29,101.34,101.5,156300.0,88.6233,88.7969,87.9722,88.1111,156300.0
2015-01-06 09:50:00,101.5,101.81,100.82,100.83,93500.0,88.1111,88.3802,87.5208,87.5295,93500.0
2015-01-06 10:00:00,100.82,101.67,100.62,100.69,121900.0,87.5208,88.2587,87.3472,87.408,121900.0
2015-01-06 10:10:00,100.63,101.29,100.4,101.29,125500.0,87.3559,87.9288,87.1562,87.9288,125500.0
2015-01-06 10:20:00,101.29,101.34,100.79,100.98,94400.0,87.9288,87.9722,87.4948,87.6597,94400.0
2015-01-06 10:30:00,101.0,101.31,100.89,100.97,55600.0,87.6771,87.9462,87.5816,87.651,55600.0
2015-01-06 10:40:00,100.97,101.28,100.94,101.02,54200.0,87.651,87.9201,87.625,87.6944,54200.0
2015-01-06 10:50:00,101.04,101.22,100.94,100.95,35900.0,87.7118,87.8681,87.625,87.6337,35900.0
2015-01-06 11:00:00,100.94,100.95,100.31,100.46,72000.0,87.625,87.6337,87.0781,87.2083,72000.0
2015-01-06 11:10:00,100.49,100.5,99.93,100.0,66400.0,87.2344,87.243,86.7482,86.809,66400.0
2015-01-06 11:20:00,99.98,100.21,99.9,100.03,39800.0,86.7916,86.9913,86.7222,86.835,39800.0
2015-01-06 11:30:00,100.03,100.13,99.9,100.02,40000.0,86.835,86.9218,86.7222,86.8264,40000.0
2015-01-06 11:40:00,100.01,100.02,99.39,99.51,57300.0,86.8177,86.8264,86.2795,86.3836,57300.0
2015-01-06 11:50:00,99.48,99.58,99.38,99.57,32500.0,86.3576,86.4444,86.2708,86.4357,32500.0
2015-01-06 12:00:00,99.59,99.63,99.22,99.55,39500.0,86.4531,86.4878,86.1319,86.4183,39500.0
2015-01-06 12:10:00,99.54,99.84,99.36,99.58,52800.0,86.4097,86.6701,86.2534,86.4444,52800.0
2015-01-06 12:20:00,99.56,99.82,99.47,99.81,29500.0,86.427,86.6527,86.3489,86.6441,29500.0
2015-01-06 12:30:00,99.79,99.99,99.75,99.97,24200.0,86.6267,86.8003,86.592,86.7829,24200.0
2015-01-06 12:40:00,99.95,100.1,99.74,99.84,50100.0,86.7656,86.8958,86.5833,86.6701,50100.0
2015-01-06 12:50:00,99.91,99.99,99.76,99.97,17100.0,86.7309,86.8003,86.6006,86.7829,17100.0
2015-01-06 13:00:00,99.96,99.96,99.62,99.66,20900.0,86.7743,86.7743,86.4791,86.5138,20900.0
2015-01-06 13:10:00,99.65,99.75,99.41,99.53,38300.0,86.5052,86.592,86.2968,86.401,38300.0
2015-01-06 13:20:00,99.57,99.57,99.27,99.28,60300.0,86.4357,86.4357,86.1753,86.184,60300.0
2015-01-06 13:30:00,99.29,99.67,99.23,99.58,26700.0,86.1926,86.5225,86.1406,86.4444,26700.0
2015-01-06 13:40:00,99.57,99.74,99.44,99.71,40600.0,86.4357,86.5833,86.3229,86.5572,40600.0
2015-01-06 13:50:00,99.73,100.03,99.66,100.03,27500.0,86.5746,86.835,86.5138,86.835,27500.0
2015-01-06 14:00:00,100.04,100.15,99.77,99.93,45000.0,86.8437,86.9392,86.6093,86.7482,45000.0
2015-01-06 14:10:00,99.93,100.09,99.84,99.98,36000.0,86.7482,86.8871,86.6701,86.7916,36000.0
2015-01-06 14:20:00,99.99,100.1,99.95,100.02,86900.0,86.8003,86.8958,86.7656,86.8264,86900.0
2015-01-06 14:30:00,100.06,100.2,99.96,100.2,73700.0,86.8611,86.9826,86.7743,86.9826,73700.0
2015-01-06 14:40:00,100.23,100.72,100.15,100.56,52400.0,87.0086,87.434,86.9392,87.2951,52400.0
2015-01-06 14:50:00,100.57,100.8,100.46,100.72,46100.0,87.3038,87.5035,87.2083,87.434,46100.0
2015-01-06 15:00:00,100.74,100.88,100.58,100.84,40100.0,87.4514,87.5729,87.3125,87.5382,40100.0
2015-01-06 15:10:00,100.87,101.19,100.8,101.19,49600.0,87.5642,87.842,87.5035,87.842,49600.0
2015-01-06 15:20:00,101.2,101.43,101.13,101.43,89100.0,87.8507,88.0504,87.7899,88.0504,89100.0
2015-01-06 15:30:00,101.43,101.45,100.69,100.69,69800.0,88.0504,88.0677,87.408,87.408,69800.0
2015-01-06 15:40:00,100.7,100.88,100.65,100.78,114600.0,87.4167,87.5729,87.3732,87.4861,114600.0
2015-01-06 15:50:00,100.79,100.96,100.43,100.47,158100.0,87.4948,87.6424,87.1823,87.217,158100.0
2015-01-07 09:30:00,101.06,101.96,101.0,101.33,55100.0,87.7292,88.5104,87.6771,87.9635,55100.0
2015-01-07 09:40:00,101.47,101.47,101.16,101.35,21200.0,88.0851,88.0851,87.816,87.9809,21200.0
2015-01-07 09:50:00,101.35,101.58,101.25,101.35,26400.0,87.9809,88.1806,87.8941,87.9809,26400.0
2015-01-07 10:00:00,101.35,101.84,101.33,101.77,62000.0,87.9809,88.4063,87.9635,88.3455,62000.0
2015-01-07 10:10:00,101.8,101.8,101.56,101.66,30400.0,88.3716,88.3716,88.1632,88.25,30400.0
2015-01-07 10:20:00,101.68,101.72,101.11,101.39,26800.0,88.2674,88.3021,87.7726,88.0156,26800.0
2015-01-07 10:30:00,101.38,101.38,101.09,101.09,24900.0,88.007,88.007,87.7552,87.7552,24900.0
2015-01-07 10:40:00,101.05,101.45,100.86,101.35,35900.0,87.7205,88.0677,87.5555,87.9809,35900.0
2015-01-07 10:50:00,101.31,101.63,101.31,101.41,19900.0,87.9462,88.224,87.9462,88.033,19900.0
2015-01-07 11:00:00,101.46,101.56,101.29,101.33,21200.0,88.0764,88.1632,87.9288,87.9635,21200.0
2015-01-07 11:10:00,101.34,101.36,101.09,101.16,33600.0,87.9722,87.9896,87.7552,87.816,33600.0
2015-01-07 11:20:00,101.17,101.24,101.02,101.07,20300.0,87.8247,87.8854,87.6944,87.7378,20300.0
2015-01-07 11:30:00,101.02,101.42,101.02,101.41,16800.0,87.6944,88.0417,87.6944,88.033,16800.0
2015-01-07 11:40:00,101.42,101.49,101.24,101.42,34100.0,88.0417,88.1024,87.8854,88.0417,34100.0
2015-01-07 11:50:00,101.45,102.0,101.38,101.97,49500.0,88.0677,88.5452,88.007,88.5191,49500.0
2015-01-07 12:00:00,101.96,102.17,101.75,102.02,27100.0,88.5104,88.6927,88.3281,88.5625,27100.0
2015-01-07 12:10:00,102.02,102.17,101.91,102.1,22100.0,88.5625,88.6927,88.467,88.632,22100.0
2015-01-07 12:20:00,102.1,102.13,101.92,102.09,27800.0,88.632,88.658,88.4757,88.6233,27800.0
2015-01-07 12:30:00,102.11,102.16,101.94,101.97,17700.0,88.6407,88.6841,88.4931,88.5191,17700.0
2015-01-07 12:40:00,102.01,102.01,101.79,101.84,21800.0,88.5538,88.5538,88.3629,88.4063,21800.0
2015-01-07 12:50:00,101.87,102.25,101.87,102.08,25500.0,88.4323,88.7622,88.4323,88.6146,25500.0
2015-01-07 13:00:00,102.09,102.64,102.09,102.53,50500.0,88.6233,89.1007,88.6233,89.0053,50500.0
2015-01-07 13:10:00,102.55,102.95,102.52,102.65,70000.0,89.0226,89.3699,88.9966,89.1094,70000.0
2015-01-07 13:20:00,102.63,102.63,102.19,102.44,59800.0,89.0921,89.0921,88.7101,88.9271,59800.0
2015-01-07 13:30:00,102.44,102.95,102.4,102.81,62600.0,88.9271,89.3699,88.8924,89.2483,62600.0
2015-01-07 13:40:00,102.78,103.22,102.76,103.2,44400.0,89.2223,89.6042,89.2049,89.5869,44400.0
2015-01-07 13:50:00,103.21,103.43,103.16,103.4,41200.0,89.5956,89.7865,89.5522,89.7605,41200.0
2015-01-07 14:00:00,103.4,103.6,103.19,103.28,79400.0,89.7605,89.9341,89.5782,89.6563,79400.0
2015-01-07 14:10:00,103.27,103.45,102.98,103.42,61600.0,89.6476,89.8039,89.3959,89.7779,61600.0
2015-01-07 14:20:00,103.44,103.78,103.38,103.44,100300.0,89.7952,90.0904,89.7431,89.7952,100300.0
2015-01-07 14:30:00,103.45,103.78,103.28,103.29,43800.0,89.8039,90.0904,89.6563,89.665,43800.0
2015-01-07 14:40:00,103.28,103.42,103.17,103.29,54100.0,89.6563,89.7779,89.5608,89.665,54100.0
2015-01-07 14:50:00,103.3,103.32,102.78,102.84,54400.0,89.6737,89.691,89.2223,89.2744,54400.0
2015-01-07 15:00:00,102.9,103.4,102.9,103.4,46800.0,89.3264,89.7605,89.3264,89.7605,46800.0
2015-01-07 15:10:00,103.41,103.5,103.28,103.29,62100.0,89.7692,89.8473,89.6563,89.665,62100.0
2015-01-07 15:20:00,103.27,103.27,102.82,102.9,82800.0,89.6476,89.6476,89.257,89.3264,82800.0
2015-01-07 15:30:00,102.91,102.98,102.72,102.84,98500.0,89.3351,89.3959,89.1702,89.2744,98500.0
2015-01-07 15:40:00,102.83,103.05,102.79,102.86,94600.0,89.2657,89.4567,89.231,89.2917,94600.0
2015-01-07 15:50:00,102.87,103.22,102.86,103.13,159800.0,89.3004,89.6042,89.2917,89.5261,159800.0
2015-01-08 09:30:00,108.34,109.24,107.49,107.92,416300.0,94.0489,94.8301,93.311,93.6843,416300.0
2015-01-08 09:40:00,107.89,108.22,106.78,107.98,229400.0,93.6582,93.9447,92.6946,93.7363,229400.0
2015-01-08 09:50:00,107.98,108.21,107.5,108.11,92100.0,93.7363,93.936,93.3197,93.8492,92100.0
2015-01-08 10:00:00,108.15,108.18,107.84,108.04,126900.0,93.8839,93.91,93.6148,93.7884,126900.0
2015-01-08 10:10:00,108.02,108.24,107.79,108.02,79700.0,93.7711,93.962,93.5714,93.7711,79700.0
2015-01-08 10:20:00,108.04,108.22,107.86,108.17,104300.0,93.7884,93.9447,93.6322,93.9013,104300.0
2015-01-08 10:30:00,108.17,108.19,107.99,108.09,77100.0,93.9013,93.9186,93.745,93.8318,77100.0
2015-01-08 10:40:00,108.12,108.53,107.85,107.9,148700.0,93.8579,94.2138,93.6235,93.6669,148700.0
2015-01-08 10:50:00,107.88,108.11,107.79,107.95,79500.0,93.6495,93.8492,93.5714,93.7103,79500.0
2015-01-08 11:00:00,107.97,108.87,107.96,108.38,135600.0,93.7277,94.5089,93.719,94.0836,135600.0
2015-01-08 11:10:00,108.35,108.59,108.28,108.57,52500.0,94.0575,94.2659,93.9968,94.2485,52500.0
2015-01-08 11:20:00,108.58,108.58,107.98,108.05,55400.0,94.2572,94.2572,93.7363,93.7971,55400.0
2015-01-08 11:30:00,108.03,108.42,107.74,107.92,65100.0,93.7798,94.1183,93.528,93.6843,65100.0
2015-01-08 11:40:00,107.95,108.11,107.67,107.93,67400.0,93.7103,93.8492,93.4672,93.6929,67400.0
2015-01-08 11:50:00,107.94,107.94,107.2,107.32,58400.0,93.7016,93.7016,93.0592,93.1634,58400.0
2015-01-08 12:00:00,107.32,107.34,106.91,107.09,67900.0,93.1634,93.1808,92.8075,92.9637,67900.0
2015-01-08 12:10:00,107.08,107.4,107.08,107.32,34300.0,92.9551,93.2329,92.9551,93.1634,34300.0
2015-01-08 12:20:00,107.29,107.29,106.92,107.09,30300.0,93.1374,93.1374,92.8162,92.9637,30300.0
2015-01-08 12:30:00,107.11,107.29,106.98,107.11,24900.0,92.9811,93.1374,92.8683,92.9811,24900.0
2015-01-08 12:40:00,107.1,107.5,107.07,107.11,28200.0,92.9724,93.3197,92.9464,92.9811,28200.0
2015-01-08 12:50:00,107.11,107.27,107.03,107.24,19700.0,92.9811,93.12,92.9117,93.094,19700.0
2015-01-08 13:00:00,107.22,107.3,106.99,107.2,30700.0,93.0766,93.146,92.8769,93.0592,30700.0
2015-01-08 13:10:00,107.19,107.2,106.99,107.09,26100.0,93.0506,93.0592,92.8769,92.9637,26100.0
2015-01-08 13:20:00,107.11,107.19,106.95,107.04,21500.0,92.9811,93.0506,92.8422,92.9203,21500.0
2015-01-08 13:30:00,107.02,107.13,106.59,107.06,43700.0,92.903,92.9985,92.5297,92.9377,43700.0
2015-01-08 13:40:00,107.06,107.46,107.06,107.36,25200.0,92.9377,93.2849,92.9377,93.1981,25200.0
2015-01-08 13:50:00,107.36,107.42,106.98,107.06,24500.0,93.1981,93.2502,92.8683,92.9377,24500.0
2015-01-08 14:00:00,107.05,107.31,107.04,107.16,26400.0,92.929,93.1547,92.9203,93.0245,26400.0
2015-01-08 14:10:00,107.15,107.5,107.12,107.48,34600.0,93.0158,93.3197,92.9898,93.3023,34600.0
2015-01-08 14:20:00,107.46,108.2,107.42,107.99,107500.0,93.2849,93.9273,93.2502,93.745,107500.0
2015-01-08 14:30:00,108.07,108.49,107.98,108.48,90800.0,93.8145,94.1791,93.7363,94.1704,90800.0
2015-01-08 14:40:00,108.48,108.48,107.98,108.0,34500.0,94.1704,94.1704,93.7363,93.7537,34500.0
2015-01-08 14:50:00,108.0,108.09,107.85,107.88,58000.0,93.7537,93.8318,93.6235,93.6495,58000.0
2015-01-08 15:00:00,107.88,108.13,107.88,107.93,96900.0,93.6495,93.8666,93.6495,93.6929,96900.0
2015-01-08 15:10:00,107.96,108.24,107.95,108.17,112500.0,93.719,93.962,93.7103,93.9013,112500.0
2015-01-08 15:20:00,108.15,108.22,107.99,108.06,94900.0,93.8839,93.9447,93.745,93.8058,94900.0
2015-01-08 15:30:00,108.09,108.14,107.85,107.87,78200.0,93.8318,93.8752,93.6235,93.6409,78200.0
2015-01-08 15:40:00,107.86,107.86,107.38,107.44,113400.0,93.6322,93.6322,93.2155,93.2676,113400.0
2015-01-08 15:50:00,107.45,107.85,107.4,107.65,178500.0,93.2763,93.6235,93.2329,93.4499,178500.0
2015-01-09 09:30:00,106.93,107.3,106.45,106.89,93100.0,92.8249,93.146,92.4082,92.7901,93100.0
2015-01-09 09:40:00,106.88,107.43,106.79,107.15,47500.0,92.7814,93.2589,92.7033,93.0158,47500.0
2015-01-09 09:50:00,107.1,107.6,107.07,107.45,32200.0,92.9724,93.4065,92.9464,93.2763,32200.0
2015-01-09 10:00:00,107.52,107.57,107.28,107.48,72300.0,93.337,93.3804,93.1287,93.3023,72300.0
2015-01-09 10:10:00,107.49,107.56,107.18,107.38,57200.0,93.311,93.3717,93.0419,93.2155,57200.0
2015-01-09 10:20:00,107.39,107.49,107.09,107.44,53300.0,93.2242,93.311,92.9637,93.2676,53300.0
2015-01-09 10:30:00,107.42,107.43,106.9,107.0,77700.0,93.2502,93.2589,92.7988,92.8856,77700.0
2015-01-09 10:40:00,107.0,107.0,106.72,106.96,50700.0,92.8856,92.8856,92.6426,92.8509,50700.0
2015-01-09 10:50:00,106.95,107.3,106.77,107.2,39800.0,92.8422,93.146,92.686,93.0592,39800.0
2015-01-09 11:00:00,107.17,107.17,106.88,106.92,23000.0,93.0332,93.0332,92.7814,92.8162,23000.0
2015-01-09 11:10:00,106.92,106.97,106.65,106.94,21100.0,92.8162,92.8596,92.5818,92.8335,21100.0
2015-01-09 11:20:00,106.91,106.93,106.64,106.7,16600.0,92.8075,92.8249,92.5731,92.6252,16600.0
2015-01-09 11:30:00,106.7,107.0,106.57,106.94,26800.0,92.6252,92.8856,92.5123,92.8335,26800.0
2015-01-09 11:40:00,106.99,107.35,106.84,107.29,29400.0,92.8769,93.1894,92.7467,93.1374,29400.0
2015-01-09 11:50:00,107.2,107.25,107.05,107.18,13600.0,93.0592,93.1026,92.929,93.0419,13600.0
2015-01-09 12:00:00,107.18,107.25,107.07,107.19,21000.0,93.0419,93.1026,92.9464,93.0506,21000.0
2015-01-09 12:10:00,107.2,107.23,107.12,107.19,16000.0,93.0592,93.0853,92.9898,93.0506,16000.0
2015-01-09 12:20:00,107.18,107.2,107.06,107.2,22100.0,93.0419,93.0592,92.9377,93.0592,22100.0
2015-01-09 12:30:00,107.2,107.22,107.08,107.15,22300.0,93.0592,93.0766,92.9551,93.0158,22300.0
2015-01-09 12:40:00,107.15,107.32,107.12,107.32,25400.0,93.0158,93.1634,92.9898,93.1634,25400.0
2015-01-09 12:50:00,107.32,107.35,107.05,107.09,29000.0,93.1634,93.1894,92.929,92.9637,29000.0
2015-01-09 13:00:00,107.12,107.18,107.07,107.09,11500.0,92.9898,93.0419,92.9464,92.9637,11500.0
2015-01-09 13:10:00,107.09,107.5,107.03,107.49,27000.0,92.9637,93.3197,92.9117,93.311,27000.0
2015-01-09 13:20:00,107.5,107.58,107.24,107.25,30800.0,93.3197,93.3891,93.094,93.1026,30800.0
2015-01-09 13:30:00,107.28,107.49,107.28,107.49,12700.0,93.1287,93.311,93.1287,93.311,12700.0
2015-01-09 13:40:00,107.46,107.5,107.21,107.39,22900.0,93.2849,93.3197,93.0679,93.2242,22900.0
2015-01-09 13:50:00,107.37,107.5,107.28,107.36,9700.0,93.2068,93.3197,93.1287,93.1981,9700.0
2015-01-09 14:00:00,107.35,107.35,107.16,107.33,33100.0,93.1894,93.1894,93.0245,93.1721,33100.0
2015-01-09 14:10:00,107.33,107.5,107.25,107.47,24700.0,93.1721,93.3197,93.1026,93.2936,24700.0
2015-01-09 14:20:00,107.46,107.5,107.35,107.36,17300.0,93.2849,93.3197,93.1894,93.1981,17300.0
2015-01-09 14:30:00,107.33,107.5,107.26,107.44,45400.0,93.1721,93.3197,93.1113,93.2676,45400.0
2015-01-09 14:40:00,107.46,107.5,107.26,107.31,16300.0,93.2849,93.3197,93.1113,93.1547,16300.0
2015-01-09 14:50:00,107.31,107.4,107.25,107.33,13900.0,93.1547,93.2329,93.1026,93.1721,13900.0
2015-01-09 15:00:00,107.34,107.69,107.32,107.69,36400.0,93.1808,93.4846,93.1634,93.4846,36400.0
2015-01-09 15:10:00,107.69,107.74,107.58,107.63,29300.0,93.4846,93.528,93.3891,93.4325,29300.0
2015-01-09 15:20:00,107.64,107.68,107.41,107.43,22000.0,93.4412,93.4759,93.2415,93.2589,22000.0
2015-01-09 15:30:00,107.42,107.46,107.26,107.35,44000.0,93.2502,93.2849,93.1113,93.1894,44000.0
2015-01-09 15:40:00,107.37,107.49,107.31,107.42,37700.0,93.2068,93.311,93.1547,93.2502,37700.0
2015-01-09 15:50:00,107.42,107.47,107.28,107.35,79700.0,93.2502,93.2936,93.1287,93.1894,79700.0
2015-01-12 09:30:00,107.39,108.52,107.39,107.72,40100.0,93.2242,94.2051,93.2242,93.5106,40100.0
2015-01-12 09:40:00,107.72,107.8,107.29,107.36,31000.0,93.5106,93.5801,93.1374,93.1981,31000.0
2015-01-12 09:50:00,107.33,107.37,107.0,107.09,21700.0,93.1721,93.2068,92.8856,92.9637,21700.0
2015-01-12 10:00:00,107.11,107.41,107.06,107.27,30000.0,92.9811,93.2415,92.9377,93.12,30000.0
2015-01-12 10:10:00,107.27,107.27,106.89,107.02,37900.0,93.12,93.12,92.7901,92.903,37900.0
2015-01-12 10:20:00,107.1,107.22,106.96,106.98,22900.0,92.9724,93.0766,92.8509,92.8683,22900.0
2015-01-12 10:30:00,106.95,107.1,106.71,107.05,65400.0,92.8422,92.9724,92.6339,92.929,65400.0
2015-01-12 10:40:00,107.08,107.49,107.05,107.37,71200.0,92.9551,93.311,92.929,93.2068,71200.0
2015-01-12 10:50:00,107.36,107.39,107.06,107.09,24500.0,93.1981,93.2242,92.9377,92.9637,24500.0
2015-01-12 11:00:00,107.12,107.28,107.11,107.13,16100.0,92.9898,93.1287,92.9811,92.9985,16100.0
2015-01-12 11:10:00,107.13,107.26,106.85,107.0,18100.0,92.9985,93.1113,92.7554,92.8856,18100.0
2015-01-12 11:20:00,107.01,107.09,106.69,107.0,36500.0,92.8943,92.9637,92.6165,92.8856,36500.0
2015-01-12 11:30:00,107.0,107.1,106.93,107.01,11600.0,92.8856,92.9724,92.8249,92.8943,11600.0
2015-01-12 11:40:00,106.99,107.23,106.87,106.9,36300.0,92.8769,93.0853,92.7728,92.7988,36300.0
2015-01-12 11:50:00,106.85,106.9,106.7,106.88,12400.0,92.7554,92.7988,92.6252,92.7814,12400.0
2015-01-12 12:00:00,106.91,107.19,106.91,107.19,35100.0,92.8075,93.0506,92.8075,93.0506,35100.0
2015-01-12 12:10:00,107.15,107.25,106.98,107.19,19400.0,93.0158,93.1026,92.8683,93.0506,19400.0
2015-01-12 12:20:00,107.23,107.31,107.06,107.13,10800.0,93.0853,93.1547,92.9377,92.9985,10800.0
2015-01-12 12:30:00,107.15,107.24,107.1,107.15,14200.0,93.0158,93.094,92.9724,93.0158,14200.0
2015-01-12 12:40:00,107.16,107.22,107.0,107.06,14900.0,93.0245,93.0766,92.8856,92.9377,14900.0
2015-01-12 12:50:00,107.01,107.12,106.89,106.98,22100.0,92.8943,92.9898,92.7901,92.8683,22100.0
2015-01-12 13:00:00,106.98,107.14,106.87,106.97,12900.0,92.8683,93.0072,92.7728,92.8596,12900.0
2015-01-12 13:10:00,106.97,107.08,106.89,106.99,16800.0,92.8596,92.9551,92.7901,92.8769,16800.0
2015-01-12 13:20:00,107.0,107.03,106.87,106.9,14700.0,92.8856,92.9117,92.7728,92.7988,14700.0
2015-01-12 13:30:00,106.86,107.05,106.83,107.04,27300.0,92.7641,92.929,92.738,92.9203,27300.0
2015-01-12 13:40:00,107.04,107.06,106.93,106.93,13000.0,92.9203,92.9377,92.8249,92.8249,13000.0
2015-01-12 13:50:00,106.97,107.1,106.96,106.98,13300.0,92.8596,92.9724,92.8509,92.8683,13300.0
2015-01-12 14:00:00,106.98,107.08,106.93,107.05,19500.0,92.8683,92.9551,92.8249,92.929,19500.0
2015-01-12 14:10:00,107.06,107.15,107.02,107.02,17500.0,92.9377,93.0158,92.903,92.903,17500.0
2015-01-12 14:20:00,107.03,107.03,106.62,106.65,16100.0,92.9117,92.9117,92.5557,92.5818,16100.0
2015-01-12 14:30:00,106.63,106.72,106.53,106.62,18600.0,92.5644,92.6426,92.4776,92.5557,18600.0
2015-01-12 14:40:00,106.6,106.78,106.56,106.78,17700.0,92.5384,92.6946,92.5037,92.6946,17700.0
2015-01-12 14:50:00,106.76,107.11,106.75,107.08,30200.0,92.6773,92.9811,92.6686,92.9551,30200.0
2015-01-12 15:00:00,107.09,107.1,106.86,106.89,22500.0,92.9637,92.9724,92.7641,92.7901,22500.0
2015-01-12 15:10:00,106.88,107.2,106.88,107.19,26400.0,92.7814,93.0592,92.7814,93.0506,26400.0
2015-01-12 15:20:00,107.15,107.16,106.8,106.81,27000.0,93.0158,93.0245,92.712,92.7207,27000.0
2015-01-12 15:30:00,106.85,106.87,106.69,106.79,33500.0,92.7554,92.7728,92.6165,92.7033,33500.0
2015-01-12 15:40:00,106.8,107.29,106.8,107.19,36400.0,92.712,93.1374,92.712,93.0506,36400.0
2015-01-12 15:50:00,107.2,107.23,106.85,107.01,92600.0,93.0592,93.0853,92.7554,92.8943,92600.0
2015-01-13 09:30:00,107.62,108.34,107.35,108.31,59100.0,93.4238,94.0489,93.1894,94.0228,59100.0
2015-01-13 09:40:00,108.3,108.57,108.07,108.23,35400.0,94.0141,94.2485,93.8145,93.9534,35400.0
2015-01-13 09:50:00,108.25,108.25,107.95,108.17,23600.0,93.9707,93.9707,93.7103,93.9013,23600.0
2015-01-13 10:00:00,108.18,108.34,108.08,108.19,115900.0,93.91,94.0489,93.8232,93.9186,115900.0
2015-01-13 10:10:00,108.11,108.39,108.11,108.24,32400.0,93.8492,94.0923,93.8492,93.962,32400.0
2015-01-13 10:20:00,108.24,108.33,108.12,108.17,12600.0,93.962,94.0402,93.8579,93.9013,12600.0
2015-01-13 10:30:00,108.17,108.17,107.84,107.84,24400.0,93.9013,93.9013,93.6148,93.6148,24400.0
2015-01-13 10:40:00,107.87,108.0,107.8,107.89,30100.0,93.6409,93.7537,93.5801,93.6582,30100.0
2015-01-13 10:50:00,107.9,108.11,107.9,107.96,20400.0,93.6669,93.8492,93.6669,93.719,20400.0
2015-01-13 11:00:00,107.96,108.08,107.87,107.89,24500.0,93.719,93.8232,93.6409,93.6582,24500.0
2015-01-13 11:10:00,107.89,107.99,107.85,107.85,17700.0,93.6582,93.745,93.6235,93.6235,17700.0
2015-01-13 11:20:00,107.84,107.84,107.64,107.68,46700.0,93.6148,93.6148,93.4412,93.4759,46700.0
2015-01-13 11:30:00,107.69,107.71,107.57,107.68,22300.0,93.4846,93.502,93.3804,93.4759,22300.0
2015-01-13 11:40:00,107.68,107.72,107.57,107.61,81200.0,93.4759,93.5106,93.3804,93.4152,81200.0
2015-01-13 11:50:00,107.65,107.68,107.53,107.6,29200.0,93.4499,93.4759,93.3457,93.4065,29200.0
2015-01-13 12:00:00,107.62,107.64,107.28,107.37,71800.0,93.4238,93.4412,93.1287,93.2068,71800.0
2015-01-13 12:10:00,107.36,107.45,107.27,107.3,16900.0,93.1981,93.2763,93.12,93.146,16900.0
2015-01-13 12:20:00,107.3,107.3,107.04,107.17,17700.0,93.146,93.146,92.9203,93.0332,17700.0
2015-01-13 12:30:00,107.11,107.14,107.01,107.08,17800.0,92.9811,93.0072,92.8943,92.9551,17800.0
2015-01-13 12:40:00,107.04,107.07,106.97,107.03,19100.0,92.9203,92.9464,92.8596,92.9117,19100.0
2015-01-13 12:50:00,107.04,107.14,106.98,107.03,10300.0,92.9203,93.0072,92.8683,92.9117,10300.0
2015-01-13 13:00:00,107.04,107.25,107.04,107.18,19200.0,92.9203,93.1026,92.9203,93.0419,19200.0
2015-01-13 13:10:00,107.17,107.18,107.02,107.02,12900.0,93.0332,93.0419,92.903,92.903,12900.0
2015-01-13 13:20:00,107.0,107.0,106.39,106.43,32700.0,92.8856,92.8856,92.3561,92.3908,32700.0
2015-01-13 13:30:00,106.45,106.45,106.14,106.14,27800.0,92.4082,92.4082,92.1391,92.1391,27800.0
2015-01-13 13:40:00,106.13,106.27,106.02,106.16,21800.0,92.1304,92.2519,92.0349,92.1564,21800.0
2015-01-13 13:50:00,106.13,106.13,105.52,105.73,38600.0,92.1304,92.1304,91.6008,91.7831,38600.0
2015-01-13 14:00:00,105.71,105.74,105.36,105.54,32900.0,91.7658,91.7918,91.462,91.6182,32900.0
2015-01-13 14:10:00,105.55,105.63,105.29,105.52,30700.0,91.6269,91.6963,91.4012,91.6008,30700.0
2015-01-13 14:20:00,105.54,105.83,105.37,105.77,30300.0,91.6182,91.87,91.4706,91.8179,30300.0
2015-01-13 14:30:00,105.78,106.22,105.77,106.18,52400.0,91.8265,92.2085,91.8179,92.1738,52400.0
2015-01-13 14:40:00,106.19,106.22,105.97,106.04,18500.0,92.1825,92.2085,91.9915,92.0523,18500.0
2015-01-13 14:50:00,106.06,106.17,105.8,105.82,22000.0,92.0696,92.1651,91.8439,91.8613,22000.0
2015-01-13 15:00:00,105.78,105.86,105.59,105.7,26000.0,91.8265,91.896,91.6616,91.7571,26000.0
2015-01-13 15:10:00,105.67,106.31,105.67,106.17,29000.0,91.7311,92.2866,91.7311,92.1651,29000.0
2015-01-13 15:20:00,106.17,106.33,106.07,106.08,33700.0,92.1651,92.304,92.0783,92.087,33700.0
2015-01-13 15:30:00,106.05,106.69,106.0,106.68,27300.0,92.0609,92.6165,92.0175,92.6078,27300.0
2015-01-13 15:40:00,106.68,106.72,106.41,106.46,44900.0,92.6078,92.6426,92.3734,92.4168,44900.0
2015-01-13 15:50:00,106.45,106.48,106.14,106.33,122800.0,92.4082,92.4342,92.1391,92.304,122800.0
2015-01-14 09:30:00,105.8,106.36,105.21,106.03,62900.0,91.8439,92.33,91.3317,92.0436,62900.0
2015-01-14 09:40:00,105.94,106.71,105.94,106.71,29000.0,91.9654,92.6339,91.9654,92.6339,29000.0
2015-01-14 09:50:00,106.68,106.96,106.63,106.91,42900.0,92.6078,92.8509,92.5644,92.8075,42900.0
2015-01-14 10:00:00,106.93,107.33,106.8,107.31,28900.0,92.8249,93.1721,92.712,93.1547,28900.0
2015-01-14 10:10:00,107.31,107.62,107.3,107.59,56300.0,93.1547,93.4238,93.146,93.3978,56300.0
2015-01-14 10:20:00,107.59,107.8,107.57,107.78,48800.0,93.3978,93.5801,93.3804,93.5627,48800.0
2015-01-14 10:30:00,107.78,107.78,107.38,107.55,38700.0,93.5627,93.5627,93.2155,93.3631,38700.0
2015-01-14 10:40:00,107.59,107.8,107.59,107.66,48000.0,93.3978,93.5801,93.3978,93.4586,48000.0
2015-01-14 10:50:00,107.66,107.85,107.56,107.71,29500.0,93.4586,93.6235,93.3717,93.502,29500.0
2015-01-14 11:00:00,107.71,107.73,107.06,107.1,65200.0,93.502,93.5193,92.9377,92.9724,65200.0
2015-01-14 11:10:00,107.13,107.32,106.96,106.98,43500.0,92.9985,93.1634,92.8509,92.8683,43500.0
2015-01-14 11:20:00,106.98,106.98,106.73,106.86,27500.0,92.8683,92.8683,92.6512,92.7641,27500.0
2015-01-14 11:30:00,106.84,107.37,106.73,107.37,30400.0,92.7467,93.2068,92.6512,93.2068,30400.0
2015-01-14 11:40:00,107.38,107.49,107.38,107.41,28400.0,93.2155,93.311,93.2155,93.2415,28400.0
2015-01-14 11:50:00,107.43,107.57,106.99,106.99,23100.0,93.2589,93.3804,92.8769,92.8769,23100.0
2015-01-14 12:00:00,106.99,107.01,106.75,106.77,23600.0,92.8769,92.8943,92.6686,92.686,23600.0
2015-01-14 12:10:00,106.76,106.99,106.76,106.93,18700.0,92.6773,92.8769,92.6773,92.8249,18700.0
2015-01-14 12:20:00,106.94,107.14,106.87,107.13,18200.0,92.8335,93.0072,92.7728,92.9985,18200.0
2015-01-14 12:30:00,107.14,107.24,106.9,107.04,35800.0,93.0072,93.094,92.7988,92.9203,35800.0
2015-01-14 12:40:00,107.04,107.15,106.98,107.13,44900.0,92.9203,93.0158,92.8683,92.9985,44900.0
2015-01-14 12:50:00,107.13,107.24,106.97,107.15,36700.0,92.9985,93.094,92.8596,93.0158,36700.0
2015-01-14 13:00:00,107.15,107.4,107.15,107.27,36500.0,93.0158,93.2329,93.0158,93.12,36500.0
2015-01-14 13:10:00,107.28,107.37,107.08,107.3,17400.0,93.1287,93.2068,92.9551,93.146,17400.0
2015-01-14 13:20:00,107.29,107.35,107.2,107.31,21100.0,93.1374,93.1894,93.0592,93.1547,21100.0
2015-01-14 13:30:00,107.3,107.38,107.25,107.29,20200.0,93.146,93.2155,93.1026,93.1374,20200.0
2015-01-14 13:40:00,107.3,107.34,107.01,107.34,22300.0,93.146,93.1808,92.8943,93.1808,22300.0
2015-01-14 13:50:00,107.33,107.36,107.17,107.24,24100.0,93.1721,93.1981,93.0332,93.094,24100.0
2015-01-14 14:00:00,107.24,107.42,107.21,107.36,20700.0,93.094,93.2502,93.0679,93.1981,20700.0
2015-01-14 14:10:00,107.35,107.96,107.31,107.96,54400.0,93.1894,93.719,93.1547,93.719,54400.0
2015-01-14 14:20:00,107.95,108.09,107.82,108.03,61600.0,93.7103,93.8318,93.5975,93.7798,61600.0
2015-01-14 14:30:00,108.03,108.24,107.95,107.99,32400.0,93.7798,93.962,93.7103,93.745,32400.0
2015-01-14 14:40:00,108.0,108.11,107.84,107.98,39900.0,93.7537,93.8492,93.6148,93.7363,39900.0
2015-01-14 14:50:00,107.99,107.99,107.75,107.76,50100.0,93.745,93.745,93.5367,93.5454,50100.0
2015-01-14 15:00:00,107.77,108.05,107.76,107.94,76700.0,93.554,93.7971,93.5454,93.7016,76700.0
2015-01-14 15:10:00,107.97,108.36,107.86,108.32,35200.0,93.7277,94.0662,93.6322,94.0315,35200.0
2015-01-14 15:20:00,108.32,108.45,108.03,108.12,38600.0,94.0315,94.1443,93.7798,93.8579,38600.0
2015-01-14 15:30:00,108.11,108.14,107.78,107.98,88100.0,93.8492,93.8752,93.5627,93.7363,88100.0
2015-01-14 15:40:00,108.0,108.26,108.0,108.19,57800.0,93.7537,93.9794,93.7537,93.9186,57800.0
2015-01-14 15:50:00,108.2,108.49,108.16,108.47,177300.0,93.9273,94.1791,93.8926,94.1617,177300.0
2015-01-15 09:30:00,109.36,109.38,108.11,108.13,45300.0,94.9343,94.9517,93.8492,93.8666,45300.0
2015-01-15 09:40:00,108.22,108.6,108.14,108.37,23100.0,93.9447,94.2746,93.8752,94.0749,23100.0
2015-01-15 09:50:00,108.32,108.46,107.76,107.83,36900.0,94.0315,94.153,93.5454,93.6061,36900.0
2015-01-15 10:00:00,107.92,108.39,107.7,108.35,23700.0,93.6843,94.0923,93.4933,94.0575,23700.0
2015-01-15 10:10:00,108.37,108.56,108.16,108.55,19900.0,94.0749,94.2398,93.8926,94.2312,19900.0
2015-01-15 10:20:00,108.59,108.9,108.49,108.73,25900.0,94.2659,94.535,94.1791,94.3874,25900.0
2015-01-15 10:30:00,108.73,109.08,108.73,108.8,27100.0,94.3874,94.6912,94.3874,94.4482,27100.0
2015-01-15 10:40:00,108.85,108.89,108.55,108.67,18300.0,94.4916,94.5263,94.2312,94.3353,18300.0
2015-01-15 10:50:00,108.62,108.68,108.45,108.51,15000.0,94.2919,94.344,94.1443,94.1964,15000.0
2015-01-15 11:00:00,108.53,108.57,108.33,108.42,18600.0,94.2138,94.2485,94.0402,94.1183,18600.0
2015-01-15 11:10:00,108.4,108.66,108.4,108.49,15100.0,94.1009,94.3266,94.1009,94.1791,15100.0
2015-01-15 11:20:00,108.45,108.51,108.37,108.39,7300.0,94.1443,94.1964,94.0749,94.0923,7300.0
2015-01-15 11:30:00,108.44,108.65,108.28,108.3,12800.0,94.1357,94.318,93.9968,94.0141,12800.0
2015-01-15 11:40:00,108.34,108.92,108.32,108.79,10500.0,94.0489,94.5524,94.0315,94.4395,10500.0
2015-01-15 11:50:00,108.8,108.81,108.56,108.65,9600.0,94.4482,94.4569,94.2398,94.318,9600.0
2015-01-15 12:00:00,108.61,108.78,108.6,108.73,16400.0,94.2832,94.4308,94.2746,94.3874,16400.0
2015-01-15 12:10:00,108.7,108.73,108.51,108.53,10900.0,94.3614,94.3874,94.1964,94.2138,10900.0
2015-01-15 12:20:00,108.53,108.86,108.53,108.75,7000.0,94.2138,94.5003,94.2138,94.4048,7000.0
2015-01-15 12:30:00,108.71,108.71,108.33,108.46,13400.0,94.3701,94.3701,94.0402,94.153,13400.0
2015-01-15 12:40:00,108.45,108.45,108.07,108.23,16200.0,94.1443,94.1443,93.8145,93.9534,16200.0
2015-01-15 12:50:00,108.23,108.32,108.12,108.21,6600.0,93.9534,94.0315,93.8579,93.936,6600.0
2015-01-15 13:00:00,108.2,108.54,108.14,108.46,9000.0,93.9273,94.2225,93.8752,94.153,9000.0
2015-01-15 13:10:00,108.46,108.66,108.41,108.45,10000.0,94.153,94.3266,94.1096,94.1443,10000.0
2015-01-15 13:20:00,108.45,108.52,108.11,108.11,12000.0,94.1443,94.2051,93.8492,93.8492,12000.0
2015-01-15 13:30:00,108.14,108.31,108.09,108.17,13200.0,93.8752,94.0228,93.8318,93.9013,13200.0
2015-01-15 13:40:00,108.18,108.41,108.17,108.39,10300.0,93.91,94.1096,93.9013,94.0923,10300.0
2015-01-15 13:50:00,108.41,108.79,108.39,108.56,24300.0,94.1096,94.4395,94.0923,94.2398,24300.0
2015-01-15 14:00:00,108.55,108.71,108.33,108.69,24000.0,94.2312,94.3701,94.0402,94.3527,24000.0
2015-01-15 14:10:00,108.64,108.8,108.55,108.77,26200.0,94.3093,94.4482,94.2312,94.4221,26200.0
2015-01-15 14:20:00,108.77,108.77,108.56,108.67,20400.0,94.4221,94.4221,94.2398,94.3353,20400.0
2015-01-15 14:30:00,108.65,108.89,108.52,108.85,22300.0,94.318,94.5263,94.2051,94.4916,22300.0
2015-01-15 14:40:00,108.88,109.03,108.83,108.9,19500.0,94.5176,94.6478,94.4742,94.535,19500.0
2015-01-15 14:50:00,108.9,109.26,108.85,109.21,28300.0,94.535,94.8475,94.4916,94.8041,28300.0
2015-01-15 15:00:00,109.17,109.2,108.8,108.8,24500.0,94.7694,94.7954,94.4482,94.4482,24500.0
2015-01-15 15:10:00,108.81,108.81,108.58,108.64,23200.0,94.4569,94.4569,94.2572,94.3093,23200.0
2015-01-15 15:20:00,108.68,108.93,108.63,108.87,27500.0,94.344,94.561,94.3006,94.5089,27500.0
2015-01-15 15:30:00,108.84,108.93,108.58,108.64,31700.0,94.4829,94.561,94.2572,94.3093,31700.0
2015-01-15 15:40:00,108.62,108.74,108.46,108.52,40800.0,94.2919,94.3961,94.153,94.2051,40800.0
2015-01-15 15:50:00,108.51,108.52,108.08,108.18,110400.0,94.1964,94.2051,93.8232,93.91,110400.0
2015-01-16 09:30:00,108.17,109.23,108.16,108.97,80800.0,93.9013,94.8215,93.8926,94.5958,80800.0
2015-01-16 09:40:00,108.92,109.37,108.73,109.07,37900.0,94.5524,94.943,94.3874,94.6826,37900.0
2015-01-16 09:50:00,109.09,110.0,108.67,109.98,152200.0,94.6999,95.4899,94.3353,95.4725,152200.0
2015-01-16 10:00:00,109.98,109.98,109.22,109.35,41800.0,95.4725,95.4725,94.8128,94.9256,41800.0
2015-01-16 10:10:00,109.35,109.68,109.26,109.65,37500.0,94.9256,95.2121,94.8475,95.1861,37500.0
2015-01-16 10:20:00,109.65,109.84,109.49,109.53,61200.0,95.1861,95.351,95.0472,95.0819,61200.0
2015-01-16 10:30:00,109.55,109.98,109.55,109.94,38100.0,95.0992,95.4725,95.0992,95.4378,38100.0
2015-01-16 10:40:00,109.9,110.19,109.8,109.93,95700.0,95.4031,95.6548,95.3163,95.4291,95700.0
2015-01-16 10:50:00,109.9,110.65,109.89,110.65,94800.0,95.4031,96.0541,95.3944,96.0541,94800.0
2015-01-16 11:00:00,110.64,111.12,110.64,110.95,76500.0,96.0455,96.4621,96.0455,96.3146,76500.0
2015-01-16 11:10:00,110.97,111.08,110.81,110.85,53300.0,96.3319,96.4274,96.193,96.2278,53300.0
2015-01-16 11:20:00,110.9,111.17,110.57,110.58,79300.0,96.2712,96.5056,95.9847,95.9934,79300.0
2015-01-16 11:30:00,110.59,110.75,110.47,110.7,56200.0,96.0021,96.141,95.8979,96.0976,56200.0
2015-01-16 11:40:00,110.69,110.78,110.36,110.4,35900.0,96.0889,96.167,95.8024,95.8371,35900.0
2015-01-16 11:50:00,110.37,110.64,110.31,110.6,33000.0,95.8111,96.0455,95.759,96.0107,33000.0
2015-01-16 12:00:00,110.62,110.7,110.37,110.37,21600.0,96.0281,96.0976,95.8111,95.8111,21600.0
2015-01-16 12:10:00,110.35,110.45,110.2,110.32,29600.0,95.7937,95.8805,95.6635,95.7677,29600.0
2015-01-16 12:20:00,110.34,110.82,110.33,110.75,19800.0,95.785,96.2017,95.7764,96.141,19800.0
2015-01-16 12:30:00,110.73,110.82,110.42,110.42,17200.0,96.1236,96.2017,95.8545,95.8545,17200.0
2015-01-16 12:40:00,110.41,110.54,110.37,110.39,25700.0,95.8458,95.9587,95.8111,95.8284,25700.0
2015-01-16 12:50:00,110.39,110.61,110.38,110.44,22300.0,95.8284,96.0194,95.8198,95.8718,22300.0
2015-01-16 13:00:00,110.43,110.44,110.21,110.3,21400.0,95.8632,95.8718,95.6722,95.7503,21400.0
2015-01-16 13:10:00,110.27,110.34,110.16,110.21,11100.0,95.7243,95.785,95.6288,95.6722,11100.0
2015-01-16 13:20:00,110.24,110.49,110.24,110.41,64200.0,95.6982,95.9153,95.6982,95.8458,64200.0
2015-01-16 13:30:00,110.42,110.61,110.38,110.57,10800.0,95.8545,96.0194,95.8198,95.9847,10800.0
2015-01-16 13:40:00,110.54,110.56,110.31,110.41,14900.0,95.9587,95.976,95.759,95.8458,14900.0
2015-01-16 13:50:00,110.4,110.46,110.22,110.27,13800.0,95.8371,95.8892,95.6809,95.7243,13800.0
2015-01-16 14:00:00,110.24,110.46,110.24,110.43,24400.0,95.6982,95.8892,95.6982,95.8632,24400.0
2015-01-16 14:10:00,110.42,110.47,110.34,110.37,16000.0,95.8545,95.8979,95.785,95.8111,16000.0
2015-01-16 14:20:00,110.36,110.47,110.28,110.33,16700.0,95.8024,95.8979,95.733,95.7764,16700.0
2015-01-16 14:30:00,110.34,110.43,110.21,110.29,18700.0,95.785,95.8632,95.6722,95.7416,18700.0
2015-01-16 14:40:00,110.27,110.62,110.24,110.62,28600.0,95.7243,96.0281,95.6982,96.0281,28600.0
2015-01-16 14:50:00,110.65,110.86,110.62,110.85,21300.0,96.0541,96.2364,96.0281,96.2278,21300.0
2015-01-16 15:00:00,110.84,110.87,110.6,110.69,16500.0,96.2191,96.2451,96.0107,96.0889,16500.0
2015-01-16 15:10:00,110.67,110.76,110.6,110.71,16700.0,96.0715,96.1496,96.0107,96.1062,16700.0
2015-01-16 15:20:00,110.72,111.05,110.72,111.0,42800.0,96.1149,96.4014,96.1149,96.358,42800.0
2015-01-16 15:30:00,110.98,111.19,110.98,111.19,40700.0,96.3406,96.5229,96.3406,96.5229,40700.0
2015-01-16 15:40:00,111.2,111.51,111.14,111.45,105100.0,96.5316,96.8007,96.4795,96.7486,105100.0
2015-01-16 15:50:00,111.44,111.73,111.41,111.58,198000.0,96.7399,96.9917,96.7139,96.8615,198000.0
2015-01-20 09:30:00,112.0,112.0,111.58,111.97,67300.0,97.2261,97.2261,96.8615,97.2,67300.0
2015-01-20 09:40:00,111.85,111.86,111.21,111.34,57200.0,97.0959,97.1045,96.5403,96.6531,57200.0
2015-01-20 09:50:00,111.35,111.42,111.13,111.25,15100.0,96.6618,96.7226,96.4708,96.575,15100.0
2015-01-20 10:00:00,111.21,111.42,110.95,111.39,46400.0,96.5403,96.7226,96.3146,96.6965,46400.0
2015-01-20 10:10:00,111.36,111.46,111.13,111.29,40300.0,96.6705,96.7573,96.4708,96.6097,40300.0
2015-01-20 10:20:00,111.28,111.87,111.25,111.8,40500.0,96.601,97.1132,96.575,97.0524,40500.0
2015-01-20 10:30:00,111.76,111.8,111.54,111.68,39900.0,97.0177,97.0524,96.8267,96.9483,39900.0
2015-01-20 10:40:00,111.71,111.71,111.4,111.56,49800.0,96.9743,96.9743,96.7052,96.8441,49800.0
2015-01-20 10:50:00,111.51,111.54,111.4,111.52,25800.0,96.8007,96.8267,96.7052,96.8094,25800.0
2015-01-20 11:00:00,111.51,111.72,111.44,111.66,28600.0,96.8007,96.983,96.7399,96.9309,28600.0
2015-01-20 11:10:00,111.62,111.66,111.46,111.64,16400.0,96.8962,96.9309,96.7573,96.9136,16400.0
2015-01-20 11:20:00,111.62,111.65,111.46,111.53,21000.0,96.8962,96.9222,96.7573,96.8181,21000.0
2015-01-20 11:30:00,111.5,111.64,111.46,111.51,13500.0,96.792,96.9136,96.7573,96.8007,13500.0
2015-01-20 11:40:00,111.5,111.5,111.18,111.18,26300.0,96.792,96.792,96.5142,96.5142,26300.0
2015-01-20 11:50:00,111.16,111.17,110.65,110.78,38800.0,96.4969,96.5056,96.0541,96.167,38800.0
2015-01-20 12:00:00,110.81,110.93,110.64,110.73,15600.0,96.193,96.2972,96.0455,96.1236,15600.0
2015-01-20 12:10:00,110.72,110.75,110.52,110.68,25000.0,96.1149,96.141,95.9413,96.0802,25000.0
2015-01-20 12:20:00,110.67,110.86,110.55,110.82,10400.0,96.0715,96.2364,95.9673,96.2017,10400.0
2015-01-20 12:30:00,110.84,110.9,110.71,110.82,12000.0,96.2191,96.2712,96.1062,96.2017,12000.0
2015-01-20 12:40:00,110.84,110.94,110.75,110.75,8900.0,96.2191,96.3059,96.141,96.141,8900.0
2015-01-20 12:50:00,110.75,110.86,110.69,110.84,11400.0,96.141,96.2364,96.0889,96.2191,11400.0
2015-01-20 13:00:00,110.83,111.07,110.83,110.99,33000.0,96.2104,96.4187,96.2104,96.3493,33000.0
2015-01-20 13:10:00,110.98,111.14,110.98,111.08,13700.0,96.3406,96.4795,96.3406,96.4274,13700.0
2015-01-20 13:20:00,111.12,111.28,111.1,111.12,10700.0,96.4621,96.601,96.4448,96.4621,10700.0
2015-01-20 13:30:00,111.12,111.19,111.0,111.04,8100.0,96.4621,96.5229,96.358,96.3927,8100.0
2015-01-20 13:40:00,111.06,111.1,110.94,111.06,12300.0,96.4101,96.4448,96.3059,96.4101,12300.0
2015-01-20 13:50:00,111.07,111.07,110.81,110.85,17400.0,96.4187,96.4187,96.193,96.2278,17400.0
2015-01-20 14:00:00,110.86,111.16,110.84,111.15,20500.0,96.2364,96.4969,96.2191,96.4882,20500.0
2015-01-20 14:10:00,111.18,111.18,110.91,110.93,14900.0,96.5142,96.5142,96.2798,96.2972,14900.0
2015-01-20 14:20:00,110.91,110.98,110.79,110.86,19800.0,96.2798,96.3406,96.1757,96.2364,19800.0
2015-01-20 14:30:00,110.87,111.27,110.87,111.22,12900.0,96.2451,96.5924,96.2451,96.549,12900.0
2015-01-20 14:40:00,111.2,111.47,111.18,111.47,13300.0,96.5316,96.766,96.5142,96.766,13300.0
2015-01-20 14:50:00,111.5,111.6,111.41,111.6,16700.0,96.792,96.8788,96.7139,96.8788,16700.0
2015-01-20 15:00:00,111.58,111.63,111.37,111.48,15200.0,96.8615,96.9049,96.6792,96.7747,15200.0
2015-01-20 15:10:00,111.48,111.62,111.39,111.58,14600.0,96.7747,96.8962,96.6965,96.8615,14600.0
2015-01-20 15:20:00,111.58,111.59,111.18,111.28,57300.0,96.8615,96.8702,96.5142,96.601,57300.0
2015-01-20 15:30:00,111.29,111.3,111.11,111.14,48600.0,96.6097,96.6184,96.4535,96.4795,48600.0
2015-01-20 15:40:00,111.14,111.17,110.96,110.99,79600.0,96.4795,96.5056,96.3233,96.3493,79600.0
2015-01-20 15:50:00,110.99,111.0,110.88,111.0,84500.0,96.3493,96.358,96.2538,96.358,84500.0
2015-01-21 09:30:00,110.78,111.13,110.0,110.75,74500.0,96.167,96.4708,95.4899,96.141,74500.0
2015-01-21 09:40:00,110.8,111.08,110.55,110.61,26600.0,96.1844,96.4274,95.9673,96.0194,26600.0
2015-01-21 09:50:00,110.56,110.88,110.44,110.52,34200.0,95.976,96.2538,95.8718,95.9413,34200.0
2015-01-21 10:00:00,110.51,110.88,110.5,110.62,22200.0,95.9326,96.2538,95.9239,96.0281,22200.0
2015-01-21 10:10:00,110.66,110.75,110.42,110.71,33400.0,96.0628,96.141,95.8545,96.1062,33400.0
2015-01-21 10:20:00,110.74,110.95,110.64,110.88,20200.0,96.1323,96.3146,96.0455,96.2538,20200.0
2015-01-21 10:30:00,110.9,111.0,110.78,110.8,18000.0,96.2712,96.358,96.167,96.1844,18000.0
2015-01-21 10:40:00,110.79,110.96,110.77,110.95,23500.0,96.1757,96.3233,96.1583,96.3146,23500.0
2015-01-21 10:50:00,110.95,111.25,110.91,111.05,21000.0,96.3146,96.575,96.2798,96.4014,21000.0
2015-01-21 11:00:00,111.06,111.09,110.84,110.88,23700.0,96.4101,96.4361,96.2191,96.2538,23700.0
2015-01-21 11:10:00,110.91,110.97,110.81,110.89,11800.0,96.2798,96.3319,96.193,96.2625,11800.0
2015-01-21 11:20:00,110.86,110.87,110.72,110.87,16600.0,96.2364,96.2451,96.1149,96.2451,16600.0
2015-01-21 11:30:00,110.93,111.03,110.69,110.69,21100.0,96.2972,96.384,96.0889,96.0889,21100.0
2015-01-21 11:40:00,110.71,110.93,110.7,110.93,13700.0,96.1062,96.2972,96.0976,96.2972,13700.0
2015-01-21 11:50:00,110.98,111.02,110.68,110.75,20400.0,96.3406,96.3753,96.0802,96.141,20400.0
2015-01-21 12:00:00,110.73,110.8,110.7,110.71,14500.0,96.1236,96.1844,96.0976,96.1062,14500.0
2015-01-21 12:10:00,110.73,111.02,110.71,111.02,19600.0,96.1236,96.3753,96.1062,96.3753,19600.0
2015-01-21 12:20:00,110.98,111.03,109.97,110.61,98300.0,96.3406,96.384,95.4638,96.0194,98300.0
2015-01-21 12:30:00,110.63,110.73,110.52,110.61,14000.0,96.0368,96.1236,95.9413,96.0194,14000.0
2015-01-21 12:40:00,110.6,110.75,110.59,110.74,14600.0,96.0107,96.141,96.0021,96.1323,14600.0
2015-01-21 12:50:00,110.71,110.75,110.35,110.41,19900.0,96.1062,96.141,95.7937,95.8458,19900.0
2015-01-21 13:00:00,110.42,110.43,110.28,110.36,22200.0,95.8545,95.8632,95.733,95.8024,22200.0
2015-01-21 13:10:00,110.37,110.37,110.21,110.32,14300.0,95.8111,95.8111,95.6722,95.7677,14300.0
2015-01-21 13:20:00,110.34,110.34,110.0,110.03,22300.0,95.785,95.785,95.4899,95.5159,22300.0
2015-01-21 13:30:00,110.01,110.26,109.91,110.15,25400.0,95.4986,95.7156,95.4118,95.6201,25400.0
2015-01-21 13:40:00,110.13,110.3,110.08,110.25,12100.0,95.6027,95.7503,95.5593,95.7069,12100.0
2015-01-21 13:50:00,110.26,110.39,110.07,110.11,15900.0,95.7156,95.8284,95.5507,95.5854,15900.0
2015-01-21 14:00:00,110.07,110.22,109.98,110.13,24100.0,95.5507,95.6809,95.4725,95.6027,24100.0
2015-01-21 14:10:00,110.1,110.36,109.98,110.3,12900.0,95.5767,95.8024,95.4725,95.7503,12900.0
2015-01-21 14:20:00,110.31,110.48,110.27,110.29,18300.0,95.759,95.9066,95.7243,95.7416,18300.0
2015-01-21 14:30:00,110.34,110.34,110.07,110.07,14500.0,95.785,95.785,95.5507,95.5507,14500.0
2015-01-21 14:40:00,110.09,110.52,110.06,110.5,26200.0,95.568,95.9413,95.542,95.9239,26200.0
2015-01-21 14:50:00,110.51,110.57,110.46,110.51,44500.0,95.9326,95.9847,95.8892,95.9326,44500.0
2015-01-21 15:00:00,110.51,110.57,110.36,110.37,25100.0,95.9326,95.9847,95.8024,95.8111,25100.0
2015-01-21 15:10:00,110.36,110.7,110.27,110.67,22100.0,95.8024,96.0976,95.7243,96.0715,22100.0
2015-01-21 15:20:00,110.67,110.71,110.47,110.5,34300.0,96.0715,96.1062,95.8979,95.9239,34300.0
2015-01-21 15:30:00,110.51,110.61,110.47,110.58,49000.0,95.9326,96.0194,95.8979,95.9934,49000.0
2015-01-21 15:40:00,110.6,110.76,110.56,110.71,57700.0,96.0107,96.1496,95.976,96.1062,57700.0
2015-01-21 15:50:00,110.71,110.71,110.5,110.55,95700.0,96.1062,96.1062,95.9239,95.9673,95700.0
2015-01-22 09:30:00,111.19,111.5,110.77,110.77,26700.0,96.5229,96.792,96.1583,96.1583,26700.0
2015-01-22 09:40:00,110.76,110.76,110.02,110.17,25900.0,96.1496,96.1496,95.5072,95.6375,25900.0
2015-01-22 09:50:00,110.23,110.38,110.1,110.26,19500.0,95.6895,95.8198,95.5767,95.7156,19500.0
2015-01-22 10:00:00,110.27,110.57,110.11,110.25,33600.0,95.7243,95.9847,95.5854,95.7069,33600.0
2015-01-22 10:10:00,110.29,110.89,110.26,110.65,19900.0,95.7416,96.2625,95.7156,96.0541,19900.0
2015-01-22 10:20:00,110.68,110.74,110.46,110.53,37700.0,96.0802,96.1323,95.8892,95.95,37700.0
2015-01-22 10:30:00,110.53,110.57,110.33,110.39,74100.0,95.95,95.9847,95.7764,95.8284,74100.0
2015-01-22 10:40:00,110.39,110.67,110.23,110.24,100500.0,95.8284,96.0715,95.6895,95.6982,100500.0
2015-01-22 10:50:00,110.29,110.61,110.29,110.47,58000.0,95.7416,96.0194,95.7416,95.8979,58000.0
2015-01-22 11:00:00,110.47,110.58,110.39,110.41,38600.0,95.8979,95.9934,95.8284,95.8458,38600.0
2015-01-22 11:10:00,110.4,110.56,110.38,110.55,27200.0,95.8371,95.976,95.8198,95.9673,27200.0
2015-01-22 11:20:00,110.53,110.58,110.43,110.48,38300.0,95.95,95.9934,95.8632,95.9066,38300.0
2015-01-22 11:30:00,110.49,110.56,110.19,110.21,25400.0,95.9153,95.976,95.6548,95.6722,25400.0
2015-01-22 11:40:00,110.2,110.33,109.81,109.81,22700.0,95.6635,95.7764,95.325,95.325,22700.0
2015-01-22 11:50:00,109.8,109.8,109.59,109.66,33200.0,95.3163,95.3163,95.134,95.1947,33200.0
2015-01-22 12:00:00,109.68,110.37,109.68,110.37,52300.0,95.2121,95.8111,95.2121,95.8111,52300.0
2015-01-22 12:10:00,110.38,110.5,110.27,110.39,26100.0,95.8198,95.9239,95.7243,95.8284,26100.0
2015-01-22 12:20:00,110.35,110.44,110.2,110.25,21300.0,95.7937,95.8718,95.6635,95.7069,21300.0
2015-01-22 12:30:00,110.28,110.28,109.85,109.86,20900.0,95.733,95.733,95.3597,95.3684,20900.0
2015-01-22 12:40:00,109.85,110.09,109.83,110.06,15400.0,95.3597,95.568,95.3423,95.542,15400.0
2015-01-22 12:50:00,110.04,110.04,109.86,109.97,15800.0,95.5246,95.5246,95.3684,95.4638,15800.0
2015-01-22 13:00:00,109.99,110.25,109.99,110.23,16700.0,95.4812,95.7069,95.4812,95.6895,16700.0
2015-01-22 13:10:00,110.24,110.28,109.94,109.97,14300.0,95.6982,95.733,95.4378,95.4638,14300.0
2015-01-22 13:20:00,109.97,110.07,109.94,109.98,18600.0,95.4638,95.5507,95.4378,95.4725,18600.0
2015-01-22 13:30:00,109.99,110.27,109.99,110.27,16400.0,95.4812,95.7243,95.4812,95.7243,16400.0
2015-01-22 13:40:00,110.27,110.5,110.27,110.42,17300.0,95.7243,95.9239,95.7243,95.8545,17300.0
2015-01-22 13:50:00,110.42,110.43,110.25,110.28,24700.0,95.8545,95.8632,95.7069,95.733,24700.0
2015-01-22 14:00:00,110.28,110.35,110.17,110.26,22200.0,95.733,95.7937,95.6375,95.7156,22200.0
2015-01-22 14:10:00,110.23,110.23,110.08,110.11,21800.0,95.6895,95.6895,95.5593,95.5854,21800.0
2015-01-22 14:20:00,110.12,110.22,110.03,110.21,15500.0,95.5941,95.6809,95.5159,95.6722,15500.0
2015-01-22 14:30:00,110.22,110.5,110.21,110.48,22100.0,95.6809,95.9239,95.6722,95.9066,22100.0
2015-01-22 14:40:00,110.49,110.61,110.37,110.52,29600.0,95.9153,96.0194,95.8111,95.9413,29600.0
2015-01-22 14:50:00,110.56,110.73,110.55,110.71,21600.0,95.976,96.1236,95.9673,96.1062,21600.0
2015-01-22 15:00:00,110.71,110.86,110.7,110.81,20800.0,96.1062,96.2364,96.0976,96.193,20800.0
2015-01-22 15:10:00,110.82,111.15,110.81,111.13,891100.0,96.2017,96.4882,96.193,96.4708,891100.0
2015-01-22 15:20:00,111.14,111.15,110.96,111.11,32500.0,96.4795,96.4882,96.3233,96.4535,32500.0
2015-01-22 15:30:00,111.13,111.36,111.12,111.3,49700.0,96.4708,96.6705,96.4621,96.6184,49700.0
2015-01-22 15:40:00,111.29,111.29,111.15,111.17,44700.0,96.6097,96.6097,96.4882,96.5056,44700.0
2015-01-22 15:50:00,111.16,111.46,111.15,111.39,87200.0,96.4969,96.7573,96.4882,96.6965,87200.0
2015-01-23 09:30:00,111.0,111.08,110.14,110.81,52500.0,96.358,96.4274,95.6114,96.193,52500.0
2015-01-23 09:40:00,110.82,111.04,110.55,110.82,16000.0,96.2017,96.3927,95.9673,96.2017,16000.0
2015-01-23 09:50:00,110.81,110.95,110.72,110.77,17000.0,96.193,96.3146,96.1149,96.1583,17000.0
2015-01-23 10:00:00,110.81,110.98,110.76,110.89,10900.0,96.193,96.3406,96.1496,96.2625,10900.0
2015-01-23 10:10:00,110.96,111.04,110.79,110.81,8600.0,96.3233,96.3927,96.1757,96.193,8600.0
2015-01-23 10:20:00,110.85,110.95,110.69,110.73,19500.0,96.2278,96.3146,96.0889,96.1236,19500.0
2015-01-23 10:30:00,110.69,110.73,110.46,110.49,25600.0,96.0889,96.1236,95.8892,95.9153,25600.0
2015-01-23 10:40:00,110.5,110.52,110.25,110.42,19400.0,95.9239,95.9413,95.7069,95.8545,19400.0
2015-01-23 10:50:00,110.41,110.95,110.39,110.83,17900.0,95.8458,96.3146,95.8284,96.2104,17900.0
2015-01-23 11:00:00,110.82,111.08,110.81,110.96,17700.0,96.2017,96.4274,96.193,96.3233,17700.0
2015-01-23 11:10:00,110.91,110.99,110.79,110.99,16000.0,96.2798,96.3493,96.1757,96.3493,16000.0
2015-01-23 11:20:00,111.02,111.13,110.89,111.13,10700.0,96.3753,96.4708,96.2625,96.4708,10700.0
2015-01-23 11:30:00,111.07,111.17,110.97,110.97,13600.0,96.4187,96.5056,96.3319,96.3319,13600.0
2015-01-23 11:40:00,110.96,111.02,110.77,110.8,16000.0,96.3233,96.3753,96.1583,96.1844,16000.0
2015-01-23 11:50:00,110.77,110.79,110.53,110.54,7200.0,96.1583,96.1757,95.95,95.9587,7200.0
2015-01-23 12:00:00,110.56,110.6,110.47,110.55,9100.0,95.976,96.0107,95.8979,95.9673,9100.0
2015-01-23 12:10:00,110.57,110.79,110.57,110.63,9800.0,95.9847,96.1757,95.9847,96.0368,9800.0
2015-01-23 12:20:00,110.64,110.7,110.58,110.67,11900.0,96.0455,96.0976,95.9934,96.0715,11900.0
2015-01-23 12:30:00,110.66,110.84,110.61,110.76,9700.0,96.0628,96.2191,96.0194,96.1496,9700.0
2015-01-23 12:40:00,110.77,110.8,110.57,110.65,10500.0,96.1583,96.1844,95.9847,96.0541,10500.0
2015-01-23 12:50:00,110.62,110.68,110.42,110.47,7000.0,96.0281,96.0802,95.8545,95.8979,7000.0
2015-01-23 13:00:00,110.47,110.52,110.38,110.52,7800.0,95.8979,95.9413,95.8198,95.9413,7800.0
2015-01-23 13:10:00,110.53,110.66,110.45,110.48,11700.0,95.95,96.0628,95.8805,95.9066,11700.0
2015-01-23 13:20:00,110.5,110.75,110.5,110.63,8800.0,95.9239,96.141,95.9239,96.0368,8800.0
2015-01-23 13:30:00,110.64,110.82,110.64,110.82,12600.0,96.0455,96.2017,96.0455,96.2017,12600.0
2015-01-23 13:40:00,110.86,110.86,110.68,110.68,8500.0,96.2364,96.2364,96.0802,96.0802,8500.0
2015-01-23 13:50:00,110.68,111.21,110.67,110.88,42500.0,96.0802,96.5403,96.0715,96.2538,42500.0
2015-01-23 14:00:00,110.84,110.85,110.63,110.68,11800.0,96.2191,96.2278,96.0368,96.0802,11800.0
2015-01-23 14:10:00,110.68,110.68,110.5,110.51,9500.0,96.0802,96.0802,95.9239,95.9326,9500.0
2015-01-23 14:20:00,110.54,110.68,110.47,110.66,11700.0,95.9587,96.0802,95.8979,96.0628,11700.0
2015-01-23 14:30:00,110.65,110.69,110.47,110.66,13400.0,96.0541,96.0889,95.8979,96.0628,13400.0
2015-01-23 14:40:00,110.62,110.66,110.56,110.6,6400.0,96.0281,96.0628,95.976,96.0107,6400.0
2015-01-23 14:50:00,110.58,110.66,110.57,110.61,8200.0,95.9934,96.0628,95.9847,96.0194,8200.0
2015-01-23 15:00:00,110.6,110.6,110.43,110.57,12400.0,96.0107,96.0107,95.8632,95.9847,12400.0
2015-01-23 15:10:00,110.54,110.58,110.43,110.44,19300.0,95.9587,95.9934,95.8632,95.8718,19300.0
2015-01-23 15:20:00,110.44,110.47,110.39,110.43,12400.0,95.8718,95.8979,95.8284,95.8632,12400.0
2015-01-23 15:30:00,110.44,110.72,110.38,110.6,25700.0,95.8718,96.1149,95.8198,96.0107,25700.0
2015-01-23 15:40:00,110.6,110.74,110.57,110.72,32600.0,96.0107,96.1323,95.9847,96.1149,32600.0
2015-01-23 15:50:00,110.7,110.7,110.46,110.59,59700.0,96.0976,96.0976,95.8892,96.0021,59700.0
2015-01-26 09:30:00,110.4,110.61,110.17,110.26,40400.0,95.8371,96.0194,95.6375,95.7156,40400.0
2015-01-26 09:40:00,110.26,110.34,110.02,110.13,17600.0,95.7156,95.785,95.5072,95.6027,17600.0
2015-01-26 09:50:00,110.15,110.69,110.15,110.38,35600.0,95.6201,96.0889,95.6201,95.8198,35600.0
2015-01-26 10:00:00,110.36,110.56,110.35,110.37,28600.0,95.8024,95.976,95.7937,95.8111,28600.0
2015-01-26 10:10:00,110.4,110.46,110.0,110.07,18500.0,95.8371,95.8892,95.4899,95.5507,18500.0
2015-01-26 10:20:00,110.08,110.11,109.97,110.04,16600.0,95.5593,95.5854,95.4638,95.5246,16600.0
2015-01-26 10:30:00,110.06,110.09,109.9,109.97,46200.0,95.542,95.568,95.4031,95.4638,46200.0
2015-01-26 10:40:00,109.98,110.33,109.98,110.27,21900.0,95.4725,95.7764,95.4725,95.7243,21900.0
2015-01-26 10:50:00,110.22,110.31,110.17,110.31,12100.0,95.6809,95.759,95.6375,95.759,12100.0
2015-01-26 11:00:00,110.26,110.51,110.26,110.5,14900.0,95.7156,95.9326,95.7156,95.9239,14900.0
2015-01-26 11:10:00,110.51,110.51,110.13,110.23,20400.0,95.9326,95.9326,95.6027,95.6895,20400.0
2015-01-26 11:20:00,110.25,110.31,110.13,110.31,15000.0,95.7069,95.759,95.6027,95.759,15000.0
2015-01-26 11:30:00,110.29,110.48,110.24,110.48,14100.0,95.7416,95.9066,95.6982,95.9066,14100.0
2015-01-26 11:40:00,110.47,110.62,110.42,110.62,17000.0,95.8979,96.0281,95.8545,96.0281,17000.0
2015-01-26 11:50:00,110.62,110.8,110.56,110.8,12900.0,96.0281,96.1844,95.976,96.1844,12900.0
2015-01-26 12:00:00,110.8,110.89,110.74,110.89,7100.0,96.1844,96.2625,96.1323,96.2625,7100.0
2015-01-26 12:10:00,110.88,110.95,110.85,110.86,8700.0,96.2538,96.3146,96.2278,96.2364,8700.0
2015-01-26 12:20:00,110.87,110.98,110.81,110.95,7700.0,96.2451,96.3406,96.193,96.3146,7700.0
2015-01-26 12:30:00,110.93,110.95,110.82,110.83,8000.0,96.2972,96.3146,96.2017,96.2104,8000.0
2015-01-26 12:40:00,110.85,110.98,110.84,110.9,5400.0,96.2278,96.3406,96.2191,96.2712,5400.0
2015-01-26 12:50:00,110.93,111.09,110.92,111.07,15200.0,96.2972,96.4361,96.2885,96.4187,15200.0
2015-01-26 13:00:00,111.04,111.14,111.02,111.04,10300.0,96.3927,96.4795,96.3753,96.3927,10300.0
2015-01-26 13:10:00,111.04,111.26,111.04,111.25,6100.0,96.3927,96.5837,96.3927,96.575,6100.0
2015-01-26 13:20:00,111.26,111.32,111.26,111.29,8600.0,96.5837,96.6358,96.5837,96.6097,8600.0
2015-01-26 13:30:00,111.29,111.6,111.29,111.59,12100.0,96.6097,96.8788,96.6097,96.8702,12100.0
2015-01-26 13:40:00,111.6,111.86,111.59,111.84,12800.0,96.8788,97.1045,96.8702,97.0872,12800.0
2015-01-26 13:50:00,111.86,111.86,111.64,111.64,13000.0,97.1045,97.1045,96.9136,96.9136,13000.0
2015-01-26 14:00:00,111.62,111.64,111.49,111.49,12500.0,96.8962,96.9136,96.7833,96.7833,12500.0
2015-01-26 14:10:00,111.49,111.49,111.26,111.27,11600.0,96.7833,96.7833,96.5837,96.5924,11600.0
2015-01-26 14:20:00,111.28,111.38,111.28,111.32,13800.0,96.601,96.6879,96.601,96.6358,13800.0
2015-01-26 14:30:00,111.31,111.36,111.31,111.35,9600.0,96.6271,96.6705,96.6271,96.6618,9600.0
2015-01-26 14:40:00,111.36,111.43,111.19,111.19,13800.0,96.6705,96.7313,96.5229,96.5229,13800.0
2015-01-26 14:50:00,111.21,111.31,111.17,111.28,12000.0,96.5403,96.6271,96.5056,96.601,12000.0
2015-01-26 15:00:00,111.27,111.27,111.2,111.25,12300.0,96.5924,96.5924,96.5316,96.575,12300.0
2015-01-26 15:10:00,111.26,111.38,111.19,111.31,25100.0,96.5837,96.6879,96.5229,96.6271,25100.0
2015-01-26 15:20:00,111.27,111.45,111.25,111.41,21400.0,96.5924,96.7486,96.575,96.7139,21400.0
2015-01-26 15:30:00,111.41,111.58,111.37,111.56,24300.0,96.7139,96.8615,96.6792,96.8441,24300.0
2015-01-26 15:40:00,111.59,111.68,111.49,111.59,34200.0,96.8702,96.9483,96.7833,96.8702,34200.0
2015-01-26 15:50:00,111.6,111.74,111.59,111.7,69300.0,96.8788,97.0004,96.8702,96.9656,69300.0
2015-01-27 09:30:00,110.67,111.44,110.64,111.23,21700.0,96.0715,96.7399,96.0455,96.5576,21700.0
2015-01-27 09:40:00,111.34,111.42,111.05,111.2,13800.0,96.6531,96.7226,96.4014,96.5316,13800.0
2015-01-27 09:50:00,111.28,111.28,110.93,111.04,19200.0,96.601,96.601,96.2972,96.3927,19200.0
2015-01-27 10:00:00,110.94,111.24,110.8,111.08,12900.0,96.3059,96.5663,96.1844,96.4274,12900.0
2015-01-27 10:10:00,111.03,111.15,110.89,111.06,16800.0,96.384,96.4882,96.2625,96.4101,16800.0
2015-01-27 10:20:00,111.05,111.24,110.97,111.04,7800.0,96.4014,96.5663,96.3319,96.3927,7800.0
2015-01-27 10:30:00,110.98,110.99,110.61,110.62,14100.0,96.3406,96.3493,96.0194,96.0281,14100.0
2015-01-27 10:40:00,110.65,110.65,110.35,110.37,10000.0,96.0541,96.0541,95.7937,95.8111,10000.0
2015-01-27 10:50:00,110.4,110.42,110.23,110.38,21500.0,95.8371,95.8545,95.6895,95.8198,21500.0
2015-01-27 11:00:00,110.38,110.49,110.18,110.49,7500.0,95.8198,95.9153,95.6461,95.9153,7500.0
2015-01-27 11:10:00,110.48,110.59,110.38,110.46,6600.0,95.9066,96.0021,95.8198,95.8892,6600.0
2015-01-27 11:20:00,110.48,110.67,110.46,110.65,7200.0,95.9066,96.0715,95.8892,96.0541,7200.0
2015-01-27 11:30:00,110.55,110.73,110.55,110.55,5800.0,95.9673,96.1236,95.9673,95.9673,5800.0
2015-01-27 11:40:00,110.58,110.59,110.35,110.48,7200.0,95.9934,96.0021,95.7937,95.9066,7200.0
2015-01-27 11:50:00,110.52,110.68,110.48,110.5,8100.0,95.9413,96.0802,95.9066,95.9239,8100.0
2015-01-27 12:00:00,110.53,110.67,110.45,110.67,7300.0,95.95,96.0715,95.8805,96.0715,7300.0
2015-01-27 12:10:00,110.72,110.79,110.59,110.64,5700.0,96.1149,96.1757,96.0021,96.0455,5700.0
2015-01-27 12:20:00,110.59,111.07,110.56,111.02,8900.0,96.0021,96.4187,95.976,96.3753,8900.0
2015-01-27 12:30:00,111.03,111.06,110.82,110.94,8800.0,96.384,96.4101,96.2017,96.3059,8800.0
2015-01-27 12:40:00,110.97,111.04,110.86,111.0,11900.0,96.3319,96.3927,96.2364,96.358,11900.0
2015-01-27 12:50:00,110.96,111.19,110.91,111.15,6900.0,96.3233,96.5229,96.2798,96.4882,6900.0
2015-01-27 13:00:00,111.19,111.23,110.99,111.15,7700.0,96.5229,96.5576,96.3493,96.4882,7700.0
2015-01-27 13:10:00,111.15,111.4,111.12,111.3,6600.0,96.4882,96.7052,96.4621,96.6184,6600.0
2015-01-27 13:20:00,111.3,111.45,111.28,111.31,6600.0,96.6184,96.7486,96.601,96.6271,6600.0
2015-01-27 13:30:00,111.35,111.35,111.16,111.24,7300.0,96.6618,96.6618,96.4969,96.5663,7300.0
2015-01-27 13:40:00,111.25,111.36,111.18,111.36,8300.0,96.575,96.6705,96.5142,96.6705,8300.0
2015-01-27 13:50:00,111.39,111.47,111.31,111.42,9800.0,96.6965,96.766,96.6271,96.7226,9800.0
2015-01-27 14:00:00,111.41,111.44,111.33,111.33,14200.0,96.7139,96.7399,96.6444,96.6444,14200.0
2015-01-27 14:10:00,111.34,111.67,111.32,111.67,8300.0,96.6531,96.9396,96.6358,96.9396,8300.0
2015-01-27 14:20:00,111.69,111.75,111.61,111.65,9400.0,96.957,97.009,96.8875,96.9222,9400.0
2015-01-27 14:30:00,111.66,111.66,111.5,111.62,9000.0,96.9309,96.9309,96.792,96.8962,9000.0
2015-01-27 14:40:00,111.59,111.66,111.54,111.63,13800.0,96.8702,96.9309,96.8267,96.9049,13800.0
2015-01-27 14:50:00,111.62,111.76,111.38,111.4,13400.0,96.8962,97.0177,96.6879,96.7052,13400.0
2015-01-27 15:00:00,111.37,111.5,111.35,111.43,9500.0,96.6792,96.792,96.6618,96.7313,9500.0
2015-01-27 15:10:00,111.47,111.53,111.22,111.31,28300.0,96.766,96.8181,96.549,96.6271,28300.0
2015-01-27 15:20:00,111.29,111.3,111.05,111.06,21000.0,96.6097,96.6184,96.4014,96.4101,21000.0
2015-01-27 15:30:00,111.05,111.15,110.99,111.09,25700.0,96.4014,96.4882,96.3493,96.4361,25700.0
2015-01-27 15:40:00,111.08,111.43,111.08,111.33,29300.0,96.4274,96.7313,96.4274,96.6444,29300.0
2015-01-27 15:50:00,111.33,111.39,111.16,111.29,71800.0,96.6444,96.6965,96.4969,96.6097,71800.0
2015-01-28 09:30:00,111.45,111.84,111.32,111.84,38700.0,96.7486,97.0872,96.6358,97.0872,38700.0
2015-01-28 09:40:00,111.91,112.25,111.76,112.15,13000.0,97.1479,97.4431,97.0177,97.3563,13000.0
2015-01-28 09:50:00,112.13,112.25,112.04,112.06,7800.0,97.3389,97.4431,97.2608,97.2782,7800.0
2015-01-28 10:00:00,112.13,112.32,112.01,112.28,16200.0,97.3389,97.5039,97.2347,97.4691,16200.0
2015-01-28 10:10:00,112.25,112.39,112.05,112.09,17300.0,97.4431,97.5646,97.2695,97.3042,17300.0
2015-01-28 10:20:00,112.08,112.23,111.95,111.95,8500.0,97.2955,97.4257,97.1827,97.1827,8500.0
2015-01-28 10:30:00,111.93,111.99,111.59,111.77,9200.0,97.1653,97.2174,96.8702,97.0264,9200.0
2015-01-28 10:40:00,111.76,111.8,111.36,111.36,17300.0,97.0177,97.0524,96.6705,96.6705,17300.0
2015-01-28 10:50:00,111.37,111.49,111.22,111.43,16700.0,96.6792,96.7833,96.549,96.7313,16700.0
2015-01-28 11:00:00,111.37,111.67,111.35,111.64,6300.0,96.6792,96.9396,96.6618,96.9136,6300.0
2015-01-28 11:10:00,111.59,111.6,111.19,111.2,11800.0,96.8702,96.8788,96.5229,96.5316,11800.0
2015-01-28 11:20:00,111.22,111.37,111.01,111.37,7900.0,96.549,96.6792,96.3667,96.6792,7900.0
2015-01-28 11:30:00,111.34,111.86,111.34,111.83,8200.0,96.6531,97.1045,96.6531,97.0785,8200.0
2015-01-28 11:40:00,111.83,112.29,111.77,112.24,17400.0,97.0785,97.4778,97.0264,97.4344,17400.0
2015-01-28 11:50:00,112.23,112.23,111.83,111.87,8100.0,97.4257,97.4257,97.0785,97.1132,8100.0
2015-01-28 12:00:00,111.86,111.97,111.81,111.83,6300.0,97.1045,97.2,97.0611,97.0785,6300.0
2015-01-28 12:10:00,111.83,111.95,111.68,111.9,6900.0,97.0785,97.1827,96.9483,97.1393,6900.0
2015-01-28 12:20:00,111.97,112.27,111.95,112.15,9000.0,97.2,97.4605,97.1827,97.3563,9000.0
2015-01-28 12:30:00,112.18,112.31,112.04,112.04,8200.0,97.3823,97.4952,97.2608,97.2608,8200.0
2015-01-28 12:40:00,112.06,112.09,112.01,112.02,9000.0,97.2782,97.3042,97.2347,97.2434,9000.0
2015-01-28 12:50:00,112.06,112.21,112.05,112.14,6300.0,97.2782,97.4084,97.2695,97.3476,6300.0
2015-01-28 13:00:00,112.11,112.14,111.94,111.97,11900.0,97.3216,97.3476,97.174,97.2,11900.0
2015-01-28 13:10:00,111.95,112.0,111.76,111.83,6100.0,97.1827,97.2261,97.0177,97.0785,6100.0
2015-01-28 13:20:00,111.81,111.88,111.69,111.69,6800.0,97.0611,97.1219,96.957,96.957,6800.0
2015-01-28 13:30:00,111.68,111.88,111.64,111.83,7800.0,96.9483,97.1219,96.9136,97.0785,7800.0
2015-01-28 13:40:00,111.81,111.88,111.74,111.88,6700.0,97.0611,97.1219,97.0004,97.1219,6700.0
2015-01-28 13:50:00,111.9,112.05,111.61,111.62,11100.0,97.1393,97.2695,96.8875,96.8962,11100.0
2015-01-28 14:00:00,111.68,112.13,111.52,111.58,20700.0,96.9483,97.3389,96.8094,96.8615,20700.0
2015-01-28 14:10:00,111.51,111.53,111.34,111.45,24100.0,96.8007,96.8181,96.6531,96.7486,24100.0
2015-01-28 14:20:00,111.46,111.5,111.06,111.06,9700.0,96.7573,96.792,96.4101,96.4101,9700.0
2015-01-28 14:30:00,111.15,111.2,110.87,111.08,13700.0,96.4882,96.5316,96.2451,96.4274,13700.0
2015-01-28 14:40:00,111.05,111.32,111.0,111.23,8000.0,96.4014,96.6358,96.358,96.5576,8000.0
2015-01-28 14:50:00,111.2,111.5,111.19,111.35,11100.0,96.5316,96.792,96.5229,96.6618,11100.0
2015-01-28 15:00:00,111.37,111.48,111.18,111.33,14800.0,96.6792,96.7747,96.5142,96.6444,14800.0
2015-01-28 15:10:00,111.33,111.34,110.85,110.97,18300.0,96.6444,96.6531,96.2278,96.3319,18300.0
2015-01-28 15:20:00,110.92,111.04,110.8,110.91,18900.0,96.2885,96.3927,96.1844,96.2798,18900.0
2015-01-28 15:30:00,110.96,110.96,110.54,110.6,30000.0,96.3233,96.3233,95.9587,96.0107,30000.0
2015-01-28 15:40:00,110.59,110.6,110.19,110.4,42700.0,96.0021,96.0107,95.6548,95.8371,42700.0
2015-01-28 15:50:00,110.43,110.52,110.23,110.29,79500.0,95.8632,95.9413,95.6895,95.7416,79500.0
2015-01-29 09:30:00,110.79,111.14,110.58,110.68,39300.0,96.1757,96.4795,95.9934,96.0802,39300.0
2015-01-29 09:40:00,110.54,110.8,110.33,110.44,26000.0,95.9587,96.1844,95.7764,95.8718,26000.0
2015-01-29 09:50:00,110.47,110.91,110.37,110.76,29400.0,95.8979,96.2798,95.8111,96.1496,29400.0
2015-01-29 10:00:00,110.65,110.9,110.61,110.69,20000.0,96.0541,96.2712,96.0194,96.0889,20000.0
2015-01-29 10:10:00,110.71,111.01,110.64,111.01,17200.0,96.1062,96.3667,96.0455,96.3667,17200.0
2015-01-29 10:20:00,111.01,111.02,110.73,110.91,13900.0,96.3667,96.3753,96.1236,96.2798,13900.0
2015-01-29 10:30:00,110.89,110.93,110.56,110.67,28800.0,96.2625,96.2972,95.976,96.0715,28800.0
2015-01-29 10:40:00,110.68,110.69,110.43,110.6,20200.0,96.0802,96.0889,95.8632,96.0107,20200.0
2015-01-29 10:50:00,110.6,110.78,110.46,110.76,28200.0,96.0107,96.167,95.8892,96.1496,28200.0
2015-01-29 11:00:00,110.75,110.79,110.48,110.79,16600.0,96.141,96.1757,95.9066,96.1757,16600.0
2015-01-29 11:10:00,110.8,110.98,110.72,110.8,17400.0,96.1844,96.3406,96.1149,96.1844,17400.0
2015-01-29 11:20:00,110.73,110.9,110.6,110.74,14700.0,96.1236,96.2712,96.0107,96.1323,14700.0
2015-01-29 11:30:00,110.78,110.9,110.62,110.76,33100.0,96.167,96.2712,96.0281,96.1496,33100.0
2015-01-29 11:40:00,110.74,110.75,110.52,110.66,9400.0,96.1323,96.141,95.9413,96.0628,9400.0
2015-01-29 11:50:00,110.68,110.85,110.53,110.53,13800.0,96.0802,96.2278,95.95,95.95,13800.0
2015-01-29 12:00:00,110.54,110.83,110.54,110.68,19000.0,95.9587,96.2104,95.9587,96.0802,19000.0
2015-01-29 12:10:00,110.71,110.78,110.59,110.68,8300.0,96.1062,96.167,96.0021,96.0802,8300.0
2015-01-29 12:20:00,110.67,110.7,110.44,110.53,8500.0,96.0715,96.0976,95.8718,95.95,8500.0
2015-01-29 12:30:00,110.53,110.57,110.34,110.36,8400.0,95.95,95.9847,95.785,95.8024,8400.0
2015-01-29 12:40:00,110.38,110.4,110.19,110.32,6100.0,95.8198,95.8371,95.6548,95.7677,6100.0
2015-01-29 12:50:00,110.31,110.42,110.15,110.42,14100.0,95.759,95.8545,95.6201,95.8545,14100.0
2015-01-29 13:00:00,110.45,110.56,110.37,110.46,8100.0,95.8805,95.976,95.8111,95.8892,8100.0
2015-01-29 13:10:00,110.41,110.53,110.41,110.48,9300.0,95.8458,95.95,95.8458,95.9066,9300.0
2015-01-29 13:20:00,110.5,110.66,110.48,110.66,14700.0,95.9239,96.0628,95.9066,96.0628,14700.0
2015-01-29 13:30:00,110.7,110.71,110.61,110.7,23400.0,96.0976,96.1062,96.0194,96.0976,23400.0
2015-01-29 13:40:00,110.71,110.8,110.68,110.78,16800.0,96.1062,96.1844,96.0802,96.167,16800.0
2015-01-29 13:50:00,110.77,110.85,110.71,110.74,21600.0,96.1583,96.2278,96.1062,96.1323,21600.0
2015-01-29 14:00:00,110.79,110.99,110.79,110.87,21700.0,96.1757,96.3493,96.1757,96.2451,21700.0
2015-01-29 14:10:00,110.86,110.95,110.78,110.88,15200.0,96.2364,96.3146,96.167,96.2538,15200.0
2015-01-29 14:20:00,110.86,111.08,110.82,111.08,32900.0,96.2364,96.4274,96.2017,96.4274,32900.0
2015-01-29 14:30:00,111.13,111.41,111.1,111.4,45900.0,96.4708,96.7139,96.4448,96.7052,45900.0
2015-01-29 14:40:00,111.38,111.41,111.26,111.28,35500.0,96.6879,96.7139,96.5837,96.601,35500.0
2015-01-29 14:50:00,111.28,111.28,111.12,111.2,24600.0,96.601,96.601,96.4621,96.5316,24600.0
2015-01-29 15:00:00,111.18,111.22,111.03,111.22,56100.0,96.5142,96.549,96.384,96.549,56100.0
2015-01-29 15:10:00,111.22,111.24,111.08,111.24,37700.0,96.549,96.5663,96.4274,96.5663,37700.0
2015-01-29 15:20:00,111.24,111.65,111.2,111.53,49800.0,96.5663,96.9222,96.5316,96.8181,49800.0
2015-01-29 15:30:00,111.52,111.68,111.52,111.64,36700.0,96.8094,96.9483,96.8094,96.9136,36700.0
2015-01-29 15:40:00,111.64,111.87,111.62,111.67,55700.0,96.9136,97.1132,96.8962,96.9396,55700.0
2015-01-29 15:50:00,111.68,111.81,111.6,111.78,75500.0,96.9483,97.0611,96.8788,97.0351,75500.0
2015-01-30 09:30:00,110.94,111.46,110.48,111.07,25400.0,96.3059,96.7573,95.9066,96.4187,25400.0
2015-01-30 09:40:00,111.1,111.49,111.1,111.44,14400.0,96.4448,96.7833,96.4448,96.7399,14400.0
2015-01-30 09:50:00,111.37,111.43,110.98,111.03,15400.0,96.6792,96.7313,96.3406,96.384,15400.0
2015-01-30 10:00:00,111.03,111.28,110.88,110.98,26700.0,96.384,96.601,96.2538,96.3406,26700.0
2015-01-30 10:10:00,110.95,111.02,110.77,110.82,18500.0,96.3146,96.3753,96.1583,96.2017,18500.0
2015-01-30 10:20:00,110.82,110.88,110.52,110.63,12400.0,96.2017,96.2538,95.9413,96.0368,12400.0
2015-01-30 10:30:00,110.53,110.56,110.17,110.28,11700.0,95.95,95.976,95.6375,95.733,11700.0
2015-01-30 10:40:00,110.27,110.47,110.21,110.34,13800.0,95.7243,95.8979,95.6722,95.785,13800.0
2015-01-30 10:50:00,110.31,110.39,110.05,110.17,28300.0,95.759,95.8284,95.5333,95.6375,28300.0
2015-01-30 11:00:00,110.16,110.47,110.13,110.24,14400.0,95.6288,95.8979,95.6027,95.6982,14400.0
2015-01-30 11:10:00,110.19,110.34,110.0,110.15,16100.0,95.6548,95.785,95.4899,95.6201,16100.0
2015-01-30 11:20:00,110.17,110.57,110.07,110.57,11400.0,95.6375,95.9847,95.5507,95.9847,11400.0
2015-01-30 11:30:00,110.47,110.55,110.41,110.54,10700.0,95.8979,95.9673,95.8458,95.9587,10700.0
2015-01-30 11:40:00,110.51,110.53,110.17,110.37,13000.0,95.9326,95.95,95.6375,95.8111,13000.0
2015-01-30 11:50:00,110.35,110.67,110.2,110.67,27600.0,95.7937,96.0715,95.6635,96.0715,27600.0
2015-01-30 12:00:00,110.66,110.94,110.66,110.73,14600.0,96.0628,96.3059,96.0628,96.1236,14600.0
2015-01-30 12:10:00,110.77,111.06,110.72,110.93,6600.0,96.1583,96.4101,96.1149,96.2972,6600.0
2015-01-30 12:20:00,110.9,111.0,110.84,110.87,7900.0,96.2712,96.358,96.2191,96.2451,7900.0
2015-01-30 12:30:00,110.87,110.92,110.71,110.74,4800.0,96.2451,96.2885,96.1062,96.1323,4800.0
2015-01-30 12:40:00,110.73,110.74,110.42,110.53,22700.0,96.1236,96.1323,95.8545,95.95,22700.0
2015-01-30 12:50:00,110.57,110.7,110.41,110.52,17900.0,95.9847,96.0976,95.8458,95.9413,17900.0
2015-01-30 13:00:00,110.52,110.65,110.47,110.52,9100.0,95.9413,96.0541,95.8979,95.9413,9100.0
2015-01-30 13:10:00,110.54,110.59,110.33,110.5,9600.0,95.9587,96.0021,95.7764,95.9239,9600.0
2015-01-30 13:20:00,110.48,110.67,110.38,110.62,8400.0,95.9066,96.0715,95.8198,96.0281,8400.0
2015-01-30 13:30:00,110.6,110.79,110.57,110.62,6000.0,96.0107,96.1757,95.9847,96.0281,6000.0
2015-01-30 13:40:00,110.65,110.84,110.55,110.84,13900.0,96.0541,96.2191,95.9673,96.2191,13900.0
2015-01-30 13:50:00,110.88,110.91,110.67,110.77,16900.0,96.2538,96.2798,96.0715,96.1583,16900.0
2015-01-30 14:00:00,110.81,110.83,110.61,110.83,12900.0,96.193,96.2104,96.0194,96.2104,12900.0
2015-01-30 14:10:00,110.78,111.0,110.68,111.0,10600.0,96.167,96.358,96.0802,96.358,10600.0
2015-01-30 14:20:00,111.01,111.25,110.95,111.23,8400.0,96.3667,96.575,96.3146,96.5576,8400.0
2015-01-30 14:30:00,111.29,111.33,111.02,111.02,8100.0,96.6097,96.6444,96.3753,96.3753,8100.0
2015-01-30 14:40:00,111.07,111.1,110.64,110.68,9100.0,96.4187,96.4448,96.0455,96.0802,9100.0
2015-01-30 14:50:00,110.61,110.76,110.56,110.69,18800.0,96.0194,96.1496,95.976,96.0889,18800.0
2015-01-30 15:00:00,110.68,110.79,110.44,110.48,18500.0,96.0802,96.1757,95.8718,95.9066,18500.0
2015-01-30 15:10:00,110.54,110.67,110.4,110.4,13100.0,95.9587,96.0715,95.8371,95.8371,13100.0
2015-01-30 15:20:00,110.39,110.67,110.2,110.67,19500.0,95.8284,96.0715,95.6635,96.0715,19500.0
2015-01-30 15:30:00,110.64,110.65,110.38,110.44,25900.0,96.0455,96.0541,95.8198,95.8718,25900.0
2015-01-30 15:40:00,110.4,110.58,110.19,110.45,69300.0,95.8371,95.9934,95.6548,95.8805,69300.0
2015-01-30 15:50:00,110.49,110.52,110.34,110.44,138400.0,95.9153,95.9413,95.785,95.8718,138400.0
2015-02-02 09:30:00,110.45,110.61,109.81,110.3,36900.0,95.8805,96.0194,95.325,95.7503,36900.0
2015-02-02 09:40:00,110.28,110.28,109.92,110.2,22300.0,95.733,95.733,95.4204,95.6635,22300.0
2015-02-02 09:50:00,110.2,110.37,109.93,110.1,11600.0,95.6635,95.8111,95.4291,95.5767,11600.0
2015-02-02 10:00:00,110.06,110.06,109.47,109.59,24600.0,95.542,95.542,95.0298,95.134,24600.0
2015-02-02 10:10:00,109.58,109.97,109.57,109.89,16500.0,95.1253,95.4638,95.1166,95.3944,16500.0
2015-02-02 10:20:00,109.91,110.24,109.89,109.97,12800.0,95.4118,95.6982,95.3944,95.4638,12800.0
2015-02-02 10:30:00,109.95,109.96,109.67,109.95,16100.0,95.4465,95.4552,95.2034,95.4465,16100.0
2015-02-02 10:40:00,109.95,110.18,109.87,109.94,19600.0,95.4465,95.6461,95.377,95.4378,19600.0
2015-02-02 10:50:00,109.91,110.37,109.89,110.24,10100.0,95.4118,95.8111,95.3944,95.6982,10100.0
2015-02-02 11:00:00,110.26,110.57,110.2,110.51,12000.0,95.7156,95.9847,95.6635,95.9326,12000.0
2015-02-02 11:10:00,110.53,110.69,110.5,110.5,8900.0,95.95,96.0889,95.9239,95.9239,8900.0
2015-02-02 11:20:00,110.46,110.6,110.34,110.6,12500.0,95.8892,96.0107,95.785,96.0107,12500.0
2015-02-02 11:30:00,110.61,111.04,110.61,111.01,10300.0,96.0194,96.3927,96.0194,96.3667,10300.0
2015-02-02 11:40:00,111.03,111.04,110.82,110.87,13400.0,96.384,96.3927,96.2017,96.2451,13400.0
2015-02-02 11:50:00,110.88,110.88,110.57,110.72,7300.0,96.2538,96.2538,95.9847,96.1149,7300.0
2015-02-02 12:00:00,110.71,110.78,110.33,110.52,13000.0,96.1062,96.167,95.7764,95.9413,13000.0
2015-02-02 12:10:00,110.52,110.52,110.28,110.46,5000.0,95.9413,95.9413,95.733,95.8892,5000.0
2015-02-02 12:20:00,110.43,110.45,110.06,110.28,8700.0,95.8632,95.8805,95.542,95.733,8700.0
2015-02-02 12:30:00,110.28,110.42,110.18,110.42,15300.0,95.733,95.8545,95.6461,95.8545,15300.0
2015-02-02 12:40:00,110.46,110.48,110.07,110.07,14800.0,95.8892,95.9066,95.5507,95.5507,14800.0
2015-02-02 12:50:00,110.04,110.1,109.9,109.92,9600.0,95.5246,95.5767,95.4031,95.4204,9600.0
2015-02-02 13:00:00,109.94,109.97,109.73,109.91,9600.0,95.4378,95.4638,95.2555,95.4118,9600.0
2015-02-02 13:10:00,109.93,110.1,109.84,109.97,13500.0,95.4291,95.5767,95.351,95.4638,13500.0
2015-02-02 13:20:00,109.98,110.24,109.98,110.17,6800.0,95.4725,95.6982,95.4725,95.6375,6800.0
2015-02-02 13:30:00,110.2,110.28,109.91,109.94,10200.0,95.6635,95.733,95.4118,95.4378,10200.0
2015-02-02 13:40:00,109.9,109.94,109.7,109.7,8700.0,95.4031,95.4378,95.2295,95.2295,8700.0
2015-02-02 13:50:00,109.73,109.84,109.53,109.6,10100.0,95.2555,95.351,95.0819,95.1427,10100.0
2015-02-02 14:00:00,109.6,109.98,109.55,109.87,9200.0,95.1427,95.4725,95.0992,95.377,9200.0
2015-02-02 14:10:00,109.86,110.0,109.84,109.95,15300.0,95.3684,95.4899,95.351,95.4465,15300.0
2015-02-02 14:20:00,110.01,110.09,109.89,110.09,16600.0,95.4986,95.568,95.3944,95.568,16600.0
2015-02-02 14:30:00,110.16,110.24,110.01,110.03,9200.0,95.6288,95.6982,95.4986,95.5159,9200.0
2015-02-02 14:40:00,110.04,110.16,109.79,109.92,11900.0,95.5246,95.6288,95.3076,95.4204,11900.0
2015-02-02 14:50:00,109.94,110.2,109.83,109.9,22700.0,95.4378,95.6635,95.3423,95.4031,22700.0
2015-02-02 15:00:00,109.88,110.2,109.88,110.2,16000.0,95.3857,95.6635,95.3857,95.6635,16000.0
2015-02-02 15:10:00,110.21,110.43,110.21,110.28,16100.0,95.6722,95.8632,95.6722,95.733,16100.0
2015-02-02 15:20:00,110.32,110.5,110.32,110.41,14700.0,95.7677,95.9239,95.7677,95.8458,14700.0
2015-02-02 15:30:00,110.41,111.04,110.4,111.02,21600.0,95.8458,96.3927,95.8371,96.3753,21600.0
2015-02-02 15:40:00,111.07,111.36,111.03,111.21,47600.0,96.4187,96.6705,96.384,96.5403,47600.0
2015-02-02 15:50:00,111.21,111.32,111.06,111.31,52000.0,96.5403,96.6358,96.4101,96.6271,52000.0
2015-02-03 09:30:00,111.67,111.8,110.89,111.31,72800.0,96.9396,97.0524,96.2625,96.6271,72800.0
2015-02-03 09:40:00,111.26,111.34,110.86,110.98,35200.0,96.5837,96.6531,96.2364,96.3406,35200.0
2015-02-03 09:50:00,111.0,111.13,110.86,111.02,31800.0,96.358,96.4708,96.2364,96.3753,31800.0
2015-02-03 10:00:00,111.06,111.06,110.8,110.87,16800.0,96.4101,96.4101,96.1844,96.2451,16800.0
2015-02-03 10:10:00,110.86,111.27,110.86,111.17,23700.0,96.2364,96.5924,96.2364,96.5056,23700.0
2015-02-03 10:20:00,111.13,111.24,110.95,111.19,21100.0,96.4708,96.5663,96.3146,96.5229,21100.0
2015-02-03 10:30:00,111.2,111.24,110.95,111.15,8700.0,96.5316,96.5663,96.3146,96.4882,8700.0
2015-02-03 10:40:00,111.16,111.22,110.85,111.02,11100.0,96.4969,96.549,96.2278,96.3753,11100.0
2015-02-03 10:50:00,110.96,111.08,110.81,110.85,12300.0,96.3233,96.4274,96.193,96.2278,12300.0
2015-02-03 11:00:00,110.81,111.12,110.79,111.07,8900.0,96.193,96.4621,96.1757,96.4187,8900.0
2015-02-03 11:10:00,110.97,111.21,110.95,111.03,10400.0,96.3319,96.5403,96.3146,96.384,10400.0
2015-02-03 11:20:00,111.03,111.12,110.58,110.61,24400.0,96.384,96.4621,95.9934,96.0194,24400.0
2015-02-03 11:30:00,110.58,111.05,110.57,111.04,14000.0,95.9934,96.4014,95.9847,96.3927,14000.0
2015-02-03 11:40:00,111.05,111.33,111.05,111.1,14300.0,96.4014,96.6444,96.4014,96.4448,14300.0
2015-02-03 11:50:00,111.08,111.12,110.62,110.76,12700.0,96.4274,96.4621,96.0281,96.1496,12700.0
2015-02-03 12:00:00,110.75,110.84,110.59,110.7,14900.0,96.141,96.2191,96.0021,96.0976,14900.0
2015-02-03 12:10:00,110.7,110.8,110.67,110.74,9200.0,96.0976,96.1844,96.0715,96.1323,9200.0
2015-02-03 12:20:00,110.72,110.83,110.63,110.79,9900.0,96.1149,96.2104,96.0368,96.1757,9900.0
2015-02-03 12:30:00,110.77,110.78,110.54,110.55,9800.0,96.1583,96.167,95.9587,95.9673,9800.0
2015-02-03 12:40:00,110.6,110.65,110.44,110.54,9400.0,96.0107,96.0541,95.8718,95.9587,9400.0
2015-02-03 12:50:00,110.59,110.59,110.33,110.33,10900.0,96.0021,96.0021,95.7764,95.7764,10900.0
2015-02-03 13:00:00,110.32,110.54,110.24,110.54,11200.0,95.7677,95.9587,95.6982,95.9587,11200.0
2015-02-03 13:10:00,110.5,110.67,110.44,110.61,14900.0,95.9239,96.0715,95.8718,96.0194,14900.0
2015-02-03 13:20:00,110.62,110.85,110.62,110.72,7800.0,96.0281,96.2278,96.0281,96.1149,7800.0
2015-02-03 13:30:00,110.74,110.81,110.64,110.64,7100.0,96.1323,96.193,96.0455,96.0455,7100.0
2015-02-03 13:40:00,110.66,110.68,110.56,110.67,8700.0,96.0628,96.0802,95.976,96.0715,8700.0
2015-02-03 13:50:00,110.67,110.94,110.58,110.92,14200.0,96.0715,96.3059,95.9934,96.2885,14200.0
2015-02-03 14:00:00,110.93,111.04,110.56,110.64,31600.0,96.2972,96.3927,95.976,96.0455,31600.0
2015-02-03 14:10:00,110.61,110.84,110.61,110.78,9300.0,96.0194,96.2191,96.0194,96.167,9300.0
2015-02-03 14:20:00,110.79,111.0,110.78,110.78,21900.0,96.1757,96.358,96.167,96.167,21900.0
2015-02-03 14:30:00,110.81,110.92,110.78,110.9,14900.0,96.193,96.2885,96.167,96.2712,14900.0
2015-02-03 14:40:00,110.84,110.87,110.7,110.8,22800.0,96.2191,96.2451,96.0976,96.1844,22800.0
2015-02-03 14:50:00,110.8,110.88,110.64,110.86,53300.0,96.1844,96.2538,96.0455,96.2364,53300.0
2015-02-03 15:00:00,110.9,111.06,110.87,110.98,32000.0,96.2712,96.4101,96.2451,96.3406,32000.0
2015-02-03 15:10:00,110.97,110.98,110.82,110.89,19700.0,96.3319,96.3406,96.2017,96.2625,19700.0
2015-02-03 15:20:00,110.93,111.17,110.93,111.15,23100.0,96.2972,96.5056,96.2972,96.4882,23100.0
2015-02-03 15:30:00,111.15,111.21,110.99,111.21,31500.0,96.4882,96.5403,96.3493,96.5403,31500.0
2015-02-03 15:40:00,111.22,111.5,111.21,111.43,47600.0,96.549,96.792,96.5403,96.7313,47600.0
2015-02-03 15:50:00,111.44,111.46,111.22,111.31,111200.0,96.7399,96.7573,96.549,96.6271,111200.0
2015-02-04 09:30:00,111.12,111.75,111.0,111.21,31500.0,96.4621,97.009,96.358,96.5403,31500.0
2015-02-04 09:40:00,111.09,111.5,110.75,111.33,33700.0,96.4361,96.792,96.141,96.6444,33700.0
2015-02-04 09:50:00,111.35,111.68,111.17,111.61,39900.0,96.6618,96.9483,96.5056,96.8875,39900.0
2015-02-04 10:00:00,111.62,111.88,111.44,111.52,15600.0,96.8962,97.1219,96.7399,96.8094,15600.0
2015-02-04 10:10:00,111.59,111.81,111.42,111.81,45300.0,96.8702,97.0611,96.7226,97.0611,45300.0
2015-02-04 10:20:00,111.89,112.25,111.79,112.18,43000.0,97.1306,97.4431,97.0438,97.3823,43000.0
2015-02-04 10:30:00,112.2,112.53,112.16,112.5,24600.0,97.3997,97.6862,97.365,97.6601,24600.0
2015-02-04 10:40:00,112.51,112.88,112.51,112.58,31100.0,97.6688,97.99,97.6688,97.7296,31100.0
2015-02-04 10:50:00,112.61,112.69,112.5,112.63,25500.0,97.7556,97.825,97.6601,97.773,25500.0
2015-02-04 11:00:00,112.62,113.0,112.51,113.0,22000.0,97.7643,98.0942,97.6688,98.0942,22000.0
2015-02-04 11:10:00,113.0,113.11,112.9,112.92,27700.0,98.0942,98.1896,98.0073,98.0247,27700.0
2015-02-04 11:20:00,112.93,112.97,112.63,112.69,26000.0,98.0334,98.0681,97.773,97.825,26000.0
2015-02-04 11:30:00,112.69,112.9,112.68,112.74,15400.0,97.825,98.0073,97.8164,97.8685,15400.0
2015-02-04 11:40:00,112.7,112.75,112.66,112.72,10100.0,97.8337,97.8771,97.799,97.8511,10100.0
2015-02-04 11:50:00,112.74,112.77,112.58,112.77,36000.0,97.8685,97.8945,97.7296,97.8945,36000.0
2015-02-04 12:00:00,112.72,112.74,112.5,112.51,18400.0,97.8511,97.8685,97.6601,97.6688,18400.0
2015-02-04 12:10:00,112.5,112.67,112.49,112.62,23300.0,97.6601,97.8077,97.6514,97.7643,23300.0
2015-02-04 12:20:00,112.6,112.7,112.46,112.46,15600.0,97.7469,97.8337,97.6254,97.6254,15600.0
2015-02-04 12:30:00,112.46,112.65,112.46,112.61,26100.0,97.6254,97.7903,97.6254,97.7556,26100.0
2015-02-04 12:40:00,112.54,112.6,112.46,112.53,48800.0,97.6948,97.7469,97.6254,97.6862,48800.0
2015-02-04 12:50:00,112.51,112.56,112.39,112.53,12000.0,97.6688,97.7122,97.5646,97.6862,12000.0
2015-02-04 13:00:00,112.51,112.59,112.49,112.59,10900.0,97.6688,97.7382,97.6514,97.7382,10900.0
2015-02-04 13:10:00,112.59,112.6,112.46,112.49,12700.0,97.7382,97.7469,97.6254,97.6514,12700.0
2015-02-04 13:20:00,112.47,112.66,112.45,112.62,16200.0,97.6341,97.799,97.6167,97.7643,16200.0
2015-02-04 13:30:00,112.62,112.65,112.53,112.57,44500.0,97.7643,97.7903,97.6862,97.7209,44500.0
2015-02-04 13:40:00,112.58,112.62,112.49,112.5,14100.0,97.7296,97.7643,97.6514,97.6601,14100.0
2015-02-04 13:50:00,112.5,112.6,112.45,112.49,14700.0,97.6601,97.7469,97.6167,97.6514,14700.0
2015-02-04 14:00:00,112.5,112.57,112.19,112.2,20400.0,97.6601,97.7209,97.391,97.3997,20400.0
2015-02-04 14:10:00,112.24,112.36,112.18,112.29,20900.0,97.4344,97.5386,97.3823,97.4778,20900.0
2015-02-04 14:20:00,112.29,112.48,112.21,112.27,17400.0,97.4778,97.6428,97.4084,97.4605,17400.0
2015-02-04 14:30:00,112.24,112.39,112.14,112.37,33900.0,97.4344,97.5646,97.3476,97.5473,33900.0
2015-02-04 14:40:00,112.38,112.48,112.28,112.43,10500.0,97.5559,97.6428,97.4691,97.5993,10500.0
2015-02-04 14:50:00,112.41,112.49,112.31,112.37,13500.0,97.582,97.6514,97.4952,97.5473,13500.0
2015-02-04 15:00:00,112.37,112.48,112.33,112.38,14100.0,97.5473,97.6428,97.5125,97.5559,14100.0
2015-02-04 15:10:00,112.4,112.59,112.39,112.56,21000.0,97.5733,97.7382,97.5646,97.7122,21000.0
2015-02-04 15:20:00,112.54,112.79,112.49,112.76,23800.0,97.6948,97.9119,97.6514,97.8858,23800.0
2015-02-04 15:30:00,112.77,112.84,112.53,112.53,41500.0,97.8945,97.9553,97.6862,97.6862,41500.0
2015-02-04 15:40:00,112.5,112.56,111.75,111.88,102400.0,97.6601,97.7122,97.009,97.1219,102400.0
2015-02-04 15:50:00,111.9,112.11,111.75,112.09,106000.0,97.1393,97.3216,97.009,97.3042,106000.0
2015-02-05 09:30:00,112.5,112.95,112.17,112.59,19900.0,97.6601,98.0508,97.3736,97.7382,19900.0
2015-02-05 09:40:00,112.51,112.87,112.25,112.61,38200.0,97.6688,97.9813,97.4431,97.7556,38200.0
2015-02-05 09:50:00,112.57,112.62,112.23,112.3,28600.0,97.7209,97.7643,97.4257,97.4865,28600.0
2015-02-05 10:00:00,112.32,112.67,112.25,112.56,19600.0,97.5039,97.8077,97.4431,97.7122,19600.0
2015-02-05 10:10:00,112.57,112.57,112.33,112.49,50100.0,97.7209,97.7209,97.5125,97.6514,50100.0
2015-02-05 10:20:00,112.45,112.6,112.37,112.57,8100.0,97.6167,97.7469,97.5473,97.7209,8100.0
2015-02-05 10:30:00,112.52,112.65,112.47,112.58,11500.0,97.6775,97.7903,97.6341,97.7296,11500.0
2015-02-05 10:40:00,112.6,112.83,112.6,112.83,8100.0,97.7469,97.9466,97.7469,97.9466,8100.0
2015-02-05 10:50:00,112.83,112.84,112.65,112.79,14300.0,97.9466,97.9553,97.7903,97.9119,14300.0
2015-02-05 11:00:00,112.75,112.96,112.68,112.91,16000.0,97.8771,98.0594,97.8164,98.016,16000.0
2015-02-05 11:10:00,112.93,112.95,112.77,112.88,27300.0,98.0334,98.0508,97.8945,97.99,27300.0
2015-02-05 11:20:00,112.88,112.89,112.67,112.87,12500.0,97.99,97.9987,97.8077,97.9813,12500.0
2015-02-05 11:30:00,112.88,112.96,112.75,112.86,7500.0,97.99,98.0594,97.8771,97.9726,7500.0
2015-02-05 11:40:00,112.86,112.86,112.56,112.7,15300.0,97.9726,97.9726,97.7122,97.8337,15300.0
2015-02-05 11:50:00,112.7,112.76,112.49,112.49,9400.0,97.8337,97.8858,97.6514,97.6514,9400.0
2015-02-05 12:00:00,112.49,112.59,112.45,112.52,26400.0,97.6514,97.7382,97.6167,97.6775,26400.0
2015-02-05 12:10:00,112.51,112.6,112.35,112.36,6900.0,97.6688,97.7469,97.5299,97.5386,6900.0
2015-02-05 12:20:00,112.37,112.4,112.18,112.22,9500.0,97.5473,97.5733,97.3823,97.417,9500.0
2015-02-05 12:30:00,112.23,112.57,112.19,112.57,20000.0,97.4257,97.7209,97.391,97.7209,20000.0
2015-02-05 12:40:00,112.49,112.52,112.22,112.23,5800.0,97.6514,97.6775,97.417,97.4257,5800.0
2015-02-05 12:50:00,112.18,112.19,112.02,112.18,18600.0,97.3823,97.391,97.2434,97.3823,18600.0
2015-02-05 13:00:00,112.21,112.35,112.17,112.24,7000.0,97.4084,97.5299,97.3736,97.4344,7000.0
2015-02-05 13:10:00,112.26,112.52,112.26,112.44,9700.0,97.4518,97.6775,97.4518,97.608,9700.0
2015-02-05 13:20:00,112.45,112.52,112.36,112.39,10200.0,97.6167,97.6775,97.5386,97.5646,10200.0
2015-02-05 13:30:00,112.36,112.37,112.27,112.34,6100.0,97.5386,97.5473,97.4605,97.5212,6100.0
2015-02-05 13:40:00,112.36,112.45,112.31,112.44,6100.0,97.5386,97.6167,97.4952,97.608,6100.0
2015-02-05 13:50:00,112.4,112.44,112.2,112.2,12000.0,97.5733,97.608,97.3997,97.3997,12000.0
2015-02-05 14:00:00,112.26,112.28,112.13,112.13,11000.0,97.4518,97.4691,97.3389,97.3389,11000.0
2015-02-05 14:10:00,112.13,112.4,112.13,112.3,13400.0,97.3389,97.5733,97.3389,97.4865,13400.0
2015-02-05 14:20:00,112.31,112.32,112.05,112.09,11300.0,97.4952,97.5039,97.2695,97.3042,11300.0
2015-02-05 14:30:00,112.13,112.23,112.04,112.19,11300.0,97.3389,97.4257,97.2608,97.391,11300.0
2015-02-05 14:40:00,112.17,112.19,112.0,112.04,5800.0,97.3736,97.391,97.2261,97.2608,5800.0
2015-02-05 14:50:00,112.07,112.22,112.0,112.22,11300.0,97.2868,97.417,97.2261,97.417,11300.0
2015-02-05 15:00:00,112.22,112.25,112.04,112.11,8200.0,97.417,97.4431,97.2608,97.3216,8200.0
2015-02-05 15:10:00,112.08,112.24,112.07,112.23,11000.0,97.2955,97.4344,97.2868,97.4257,11000.0
2015-02-05 15:20:00,112.23,112.49,112.22,112.47,15600.0,97.4257,97.6514,97.417,97.6341,15600.0
2015-02-05 15:30:00,112.47,112.52,112.42,112.5,23500.0,97.6341,97.6775,97.5907,97.6601,23500.0
2015-02-05 15:40:00,112.48,112.58,112.46,112.48,28500.0,97.6428,97.7296,97.6254,97.6428,28500.0
2015-02-05 15:50:00,112.48,112.72,112.47,112.63,59800.0,97.6428,97.8511,97.6341,97.773,59800.0
2015-02-06 09:30:00,112.33,112.8,112.1,112.1,36300.0,97.5125,97.9205,97.3129,97.3129,36300.0
2015-02-06 09:40:00,112.16,112.2,111.5,111.63,10400.0,97.365,97.3997,96.792,96.9049,10400.0
2015-02-06 09:50:00,111.66,111.87,111.62,111.77,16700.0,96.9309,97.1132,96.8962,97.0264,16700.0
2015-02-06 10:00:00,111.79,112.12,111.78,112.12,15000.0,97.0438,97.3302,97.0351,97.3302,15000.0
2015-02-06 10:10:00,112.08,112.24,112.03,112.15,10000.0,97.2955,97.4344,97.2521,97.3563,10000.0
2015-02-06 10:20:00,112.12,112.26,112.12,112.15,9200.0,97.3302,97.4518,97.3302,97.3563,9200.0
2015-02-06 10:30:00,112.16,112.23,112.07,112.17,10700.0,97.365,97.4257,97.2868,97.3736,10700.0
2015-02-06 10:40:00,112.2,112.72,112.19,112.59,21600.0,97.3997,97.8511,97.391,97.7382,21600.0
2015-02-06 10:50:00,112.6,112.71,112.51,112.51,11000.0,97.7469,97.8424,97.6688,97.6688,11000.0
2015-02-06 11:00:00,112.44,112.64,112.43,112.57,12600.0,97.608,97.7816,97.5993,97.7209,12600.0
2015-02-06 11:10:00,112.54,112.61,112.38,112.43,26400.0,97.6948,97.7556,97.5559,97.5993,26400.0
2015-02-06 11:20:00,112.42,112.47,112.25,112.38,8800.0,97.5907,97.6341,97.4431,97.5559,8800.0
2015-02-06 11:30:00,112.38,112.52,112.25,112.51,11200.0,97.5559,97.6775,97.4431,97.6688,11200.0
2015-02-06 11:40:00,112.56,112.96,112.47,112.76,23000.0,97.7122,98.0594,97.6341,97.8858,23000.0
2015-02-06 11:50:00,112.74,112.74,112.41,112.41,8000.0,97.8685,97.8685,97.582,97.582,8000.0
2015-02-06 12:00:00,112.4,112.83,112.4,112.82,67300.0,97.5733,97.9466,97.5733,97.9379,67300.0
2015-02-06 12:10:00,112.8,112.98,112.73,112.91,61700.0,97.9205,98.0768,97.8598,98.016,61700.0
2015-02-06 12:20:00,112.92,112.92,112.71,112.71,11700.0,98.0247,98.0247,97.8424,97.8424,11700.0
2015-02-06 12:30:00,112.71,112.86,112.65,112.72,23300.0,97.8424,97.9726,97.7903,97.8511,23300.0
2015-02-06 12:40:00,112.71,112.71,112.38,112.52,10900.0,97.8424,97.8424,97.5559,97.6775,10900.0
2015-02-06 12:50:00,112.54,112.83,112.44,112.74,25700.0,97.6948,97.9466,97.608,97.8685,25700.0
2015-02-06 13:00:00,112.71,112.85,112.52,112.58,10800.0,97.8424,97.9639,97.6775,97.7296,10800.0
2015-02-06 13:10:00,112.63,112.75,112.53,112.55,27000.0,97.773,97.8771,97.6862,97.7035,27000.0
2015-02-06 13:20:00,112.53,112.63,112.44,112.58,16200.0,97.6862,97.773,97.608,97.7296,16200.0
2015-02-06 13:30:00,112.58,112.67,112.5,112.62,18400.0,97.7296,97.8077,97.6601,97.7643,18400.0
2015-02-06 13:40:00,112.66,112.97,112.64,112.83,17400.0,97.799,98.0681,97.7816,97.9466,17400.0
2015-02-06 13:50:00,112.84,112.96,112.81,112.87,13300.0,97.9553,98.0594,97.9292,97.9813,13300.0
2015-02-06 14:00:00,112.86,112.99,112.8,112.8,13900.0,97.9726,98.0855,97.9205,97.9205,13900.0
2015-02-06 14:10:00,112.8,112.98,112.77,112.96,15200.0,97.9205,98.0768,97.8945,98.0594,15200.0
2015-02-06 14:20:00,112.95,113.35,112.95,113.15,41700.0,98.0508,98.398,98.0508,98.2244,41700.0
2015-02-06 14:30:00,113.17,113.53,113.1,113.52,54500.0,98.2417,98.5542,98.181,98.5456,54500.0
2015-02-06 14:40:00,113.53,113.59,113.17,113.27,28100.0,98.5542,98.6063,98.2417,98.3285,28100.0
2015-02-06 14:50:00,113.26,113.28,112.87,112.87,20500.0,98.3199,98.3372,97.9813,97.9813,20500.0
2015-02-06 15:00:00,112.87,113.02,112.56,112.9,35500.0,97.9813,98.1115,97.7122,98.0073,35500.0
2015-02-06 15:10:00,112.9,113.11,112.83,112.9,31100.0,98.0073,98.1896,97.9466,98.0073,31100.0
2015-02-06 15:20:00,112.85,112.96,112.74,112.77,29200.0,97.9639,98.0594,97.8685,97.8945,29200.0
2015-02-06 15:30:00,112.76,113.05,112.72,112.97,40200.0,97.8858,98.1376,97.8511,98.0681,40200.0
2015-02-06 15:40:00,112.96,112.96,112.57,112.69,49200.0,98.0594,98.0594,97.7209,97.825,49200.0
2015-02-06 15:50:00,112.7,112.91,112.66,112.91,67300.0,97.8337,98.016,97.799,98.016,67300.0
2015-02-09 09:30:00,112.11,112.5,111.84,112.44,66800.0,97.3216,97.6601,97.0872,97.608,66800.0
2015-02-09 09:40:00,112.31,112.39,111.9,111.95,67300.0,97.4952,97.5646,97.1393,97.1827,67300.0
2015-02-09 09:50:00,111.98,112.2,111.93,112.05,7800.0,97.2087,97.3997,97.1653,97.2695,7800.0
2015-02-09 10:00:00,112.05,112.12,111.64,111.85,32100.0,97.2695,97.3302,96.9136,97.0959,32100.0
2015-02-09 10:10:00,111.88,112.1,111.85,112.01,22200.0,97.1219,97.3129,97.0959,97.2347,22200.0
2015-02-09 10:20:00,112.01,112.04,111.76,111.88,18700.0,97.2347,97.2608,97.0177,97.1219,18700.0
2015-02-09 10:30:00,111.83,112.05,111.81,111.85,23700.0,97.0785,97.2695,97.0611,97.0959,23700.0
2015-02-09 10:40:00,111.82,111.92,111.65,111.71,17500.0,97.0698,97.1566,96.9222,96.9743,17500.0
2015-02-09 10:50:00,111.71,111.79,111.51,111.54,14000.0,96.9743,97.0438,96.8007,96.8267,14000.0
2015-02-09 11:00:00,111.54,112.0,111.49,112.0,16600.0,96.8267,97.2261,96.7833,97.2261,16600.0
2015-02-09 11:10:00,111.98,112.23,111.89,112.16,11300.0,97.2087,97.4257,97.1306,97.365,11300.0
2015-02-09 11:20:00,112.16,112.59,112.15,112.53,29000.0,97.365,97.7382,97.3563,97.6862,29000.0
2015-02-09 11:30:00,112.56,112.56,112.06,112.13,29900.0,97.7122,97.7122,97.2782,97.3389,29900.0
2015-02-09 11:40:00,112.14,112.15,111.95,112.12,7800.0,97.3476,97.3563,97.1827,97.3302,7800.0
2015-02-09 11:50:00,112.1,112.33,112.09,112.19,8900.0,97.3129,97.5125,97.3042,97.391,8900.0
2015-02-09 12:00:00,112.21,112.35,112.18,112.35,7800.0,97.4084,97.5299,97.3823,97.5299,7800.0
2015-02-09 12:10:00,112.36,112.47,112.34,112.4,8800.0,97.5386,97.6341,97.5212,97.5733,8800.0
2015-02-09 12:20:00,112.41,112.53,112.38,112.5,21400.0,97.582,97.6862,97.5559,97.6601,21400.0
2015-02-09 12:30:00,112.55,112.6,112.24,112.35,17500.0,97.7035,97.7469,97.4344,97.5299,17500.0
2015-02-09 12:40:00,112.33,112.51,112.28,112.42,7700.0,97.5125,97.6688,97.4691,97.5907,7700.0
2015-02-09 12:50:00,112.45,112.46,112.3,112.32,4300.0,97.6167,97.6254,97.4865,97.5039,4300.0
2015-02-09 13:00:00,112.37,112.37,112.15,112.21,11400.0,97.5473,97.5473,97.3563,97.4084,11400.0
2015-02-09 13:10:00,112.21,112.25,112.12,112.12,11900.0,97.4084,97.4431,97.3302,97.3302,11900.0
2015-02-09 13:20:00,112.12,112.12,111.97,111.99,9000.0,97.3302,97.3302,97.2,97.2174,9000.0
2015-02-09 13:30:00,111.98,112.03,111.92,111.95,12400.0,97.2087,97.2521,97.1566,97.1827,12400.0
2015-02-09 13:40:00,111.97,112.08,111.94,112.02,10200.0,97.2,97.2955,97.174,97.2434,10200.0
2015-02-09 13:50:00,112.04,112.05,111.91,111.94,6400.0,97.2608,97.2695,97.1479,97.174,6400.0
2015-02-09 14:00:00,111.95,111.95,111.84,111.9,8900.0,97.1827,97.1827,97.0872,97.1393,8900.0
2015-02-09 14:10:00,111.9,111.91,111.69,111.69,5800.0,97.1393,97.1479,96.957,96.957,5800.0
2015-02-09 14:20:00,111.72,111.92,111.71,111.9,17800.0,96.983,97.1566,96.9743,97.1393,17800.0
2015-02-09 14:30:00,111.91,112.06,111.89,112.03,13000.0,97.1479,97.2782,97.1306,97.2521,13000.0
2015-02-09 14:40:00,112.01,112.06,111.78,111.81,6200.0,97.2347,97.2782,97.0351,97.0611,6200.0
2015-02-09 14:50:00,111.81,111.85,111.63,111.77,15700.0,97.0611,97.0959,96.9049,97.0264,15700.0
2015-02-09 15:00:00,111.77,111.83,111.56,111.64,17000.0,97.0264,97.0785,96.8441,96.9136,17000.0
2015-02-09 15:10:00,111.66,111.8,111.64,111.68,11900.0,96.9309,97.0524,96.9136,96.9483,11900.0
2015-02-09 15:20:00,111.65,111.84,111.63,111.81,11600.0,96.9222,97.0872,96.9049,97.0611,11600.0
2015-02-09 15:30:00,111.84,111.86,111.68,111.72,15700.0,97.0872,97.1045,96.9483,96.983,15700.0
2015-02-09 15:40:00,111.72,112.03,111.7,111.93,45200.0,96.983,97.2521,96.9656,97.1653,45200.0
2015-02-09 15:50:00,111.89,111.93,111.72,111.86,102800.0,97.1306,97.1653,96.983,97.1045,102800.0
2015-02-10 09:30:00,112.38,113.49,112.26,113.49,53000.0,97.5559,98.5195,97.4518,98.5195,53000.0
2015-02-10 09:40:00,113.48,113.59,113.09,113.51,28600.0,98.5108,98.6063,98.1723,98.5369,28600.0
2015-02-10 09:50:00,113.47,113.54,113.37,113.48,10600.0,98.5022,98.5629,98.4154,98.5108,10600.0
2015-02-10 10:00:00,113.48,113.52,113.2,113.32,6700.0,98.5108,98.5456,98.2678,98.3719,6700.0
2015-02-10 10:10:00,113.32,113.48,113.27,113.34,13900.0,98.3719,98.5108,98.3285,98.3893,13900.0
2015-02-10 10:20:00,113.3,113.4,113.17,113.39,10800.0,98.3546,98.4414,98.2417,98.4327,10800.0
2015-02-10 10:30:00,113.28,113.31,113.14,113.28,10600.0,98.3372,98.3633,98.2157,98.3372,10600.0
2015-02-10 10:40:00,113.29,113.52,112.72,112.72,29600.0,98.3459,98.5456,97.8511,97.8511,29600.0
2015-02-10 10:50:00,112.74,113.12,112.72,113.01,12800.0,97.8685,98.1983,97.8511,98.1028,12800.0
2015-02-10 11:00:00,113.01,113.07,112.8,113.07,7300.0,98.1028,98.1549,97.9205,98.1549,7300.0
2015-02-10 11:10:00,113.12,113.4,113.12,113.4,9600.0,98.1983,98.4414,98.1983,98.4414,9600.0
2015-02-10 11:20:00,113.39,113.43,113.16,113.33,9200.0,98.4327,98.4674,98.2331,98.3806,9200.0
2015-02-10 11:30:00,113.35,113.37,112.81,112.99,24000.0,98.398,98.4154,97.9292,98.0855,24000.0
2015-02-10 11:40:00,112.9,112.91,112.61,112.65,13800.0,98.0073,98.016,97.7556,97.7903,13800.0
2015-02-10 11:50:00,112.62,112.84,112.6,112.81,14200.0,97.7643,97.9553,97.7469,97.9292,14200.0
2015-02-10 12:00:00,112.79,112.79,112.52,112.79,12000.0,97.9119,97.9119,97.6775,97.9119,12000.0
2015-02-10 12:10:00,112.8,113.26,112.8,113.26,12100.0,97.9205,98.3199,97.9205,98.3199,12100.0
2015-02-10 12:20:00,113.25,113.31,113.2,113.2,6500.0,98.3112,98.3633,98.2678,98.2678,6500.0
2015-02-10 12:30:00,113.21,113.3,113.07,113.23,19600.0,98.2765,98.3546,98.1549,98.2938,19600.0
2015-02-10 12:40:00,113.23,113.23,112.98,113.0,10300.0,98.2938,98.2938,98.0768,98.0942,10300.0
2015-02-10 12:50:00,113.0,113.2,112.97,113.1,15100.0,98.0942,98.2678,98.0681,98.181,15100.0
2015-02-10 13:00:00,113.14,113.16,112.9,113.08,7300.0,98.2157,98.2331,98.0073,98.1636,7300.0
2015-02-10 13:10:00,113.06,113.21,112.97,113.2,12300.0,98.1462,98.2765,98.0681,98.2678,12300.0
2015-02-10 13:20:00,113.14,113.14,112.87,112.93,15200.0,98.2157,98.2157,97.9813,98.0334,15200.0
2015-02-10 13:30:00,112.96,113.12,112.87,113.09,18000.0,98.0594,98.1983,97.9813,98.1723,18000.0
2015-02-10 13:40:00,113.09,113.21,112.98,113.16,23000.0,98.1723,98.2765,98.0768,98.2331,23000.0
2015-02-10 13:50:00,113.13,113.35,113.13,113.33,15700.0,98.207,98.398,98.207,98.3806,15700.0
2015-02-10 14:00:00,113.3,113.31,113.16,113.29,18500.0,98.3546,98.3633,98.2331,98.3459,18500.0
2015-02-10 14:10:00,113.29,113.35,113.2,113.3,11200.0,98.3459,98.398,98.2678,98.3546,11200.0
2015-02-10 14:20:00,113.32,113.32,113.06,113.18,17200.0,98.3719,98.3719,98.1462,98.2504,17200.0
2015-02-10 14:30:00,113.15,113.33,113.11,113.28,32100.0,98.2244,98.3806,98.1896,98.3372,32100.0
2015-02-10 14:40:00,113.3,113.47,113.3,113.39,10100.0,98.3546,98.5022,98.3546,98.4327,10100.0
2015-02-10 14:50:00,113.41,113.51,113.31,113.5,34800.0,98.4501,98.5369,98.3633,98.5282,34800.0
2015-02-10 15:00:00,113.49,113.55,113.41,113.55,28700.0,98.5195,98.5716,98.4501,98.5716,28700.0
2015-02-10 15:10:00,113.54,113.55,113.47,113.5,6300.0,98.5629,98.5716,98.5022,98.5282,6300.0
2015-02-10 15:20:00,113.51,113.6,113.37,113.6,13200.0,98.5369,98.615,98.4154,98.615,13200.0
2015-02-10 15:30:00,113.65,113.73,113.61,113.72,17000.0,98.6584,98.7279,98.6237,98.7192,17000.0
2015-02-10 15:40:00,113.7,113.74,113.5,113.55,23800.0,98.7018,98.7365,98.5282,98.5716,23800.0
2015-02-10 15:50:00,113.54,113.6,113.34,113.4,65100.0,98.5629,98.615,98.3893,98.4414,65100.0
2015-02-11 09:30:00,113.45,114.19,113.32,113.54,28200.0,98.4848,99.1272,98.3719,98.5629,28200.0
2015-02-11 09:40:00,113.55,113.96,113.42,113.96,14500.0,98.5716,98.9275,98.4588,98.9275,14500.0
2015-02-11 09:50:00,113.88,114.08,113.73,114.0,17400.0,98.8581,99.0317,98.7279,98.9622,17400.0
2015-02-11 10:00:00,114.0,114.02,113.59,113.67,21800.0,98.9622,98.9796,98.6063,98.6758,21800.0
2015-02-11 10:10:00,113.67,113.77,113.64,113.69,5500.0,98.6758,98.7626,98.6497,98.6931,5500.0
2015-02-11 10:20:00,113.7,113.73,113.47,113.64,9400.0,98.7018,98.7279,98.5022,98.6497,9400.0
2015-02-11 10:30:00,113.65,113.7,113.27,113.3,14500.0,98.6584,98.7018,98.3285,98.3546,14500.0
2015-02-11 10:40:00,113.31,113.37,113.03,113.03,5300.0,98.3633,98.4154,98.1202,98.1202,5300.0
2015-02-11 10:50:00,113.03,113.35,113.03,113.25,8300.0,98.1202,98.398,98.1202,98.3112,8300.0
2015-02-11 11:00:00,113.41,113.59,113.36,113.37,8600.0,98.4501,98.6063,98.4067,98.4154,8600.0
2015-02-11 11:10:00,113.34,113.51,113.21,113.22,8300.0,98.3893,98.5369,98.2765,98.2851,8300.0
2015-02-11 11:20:00,113.21,113.4,113.09,113.24,10300.0,98.2765,98.4414,98.1723,98.3025,10300.0
2015-02-11 11:30:00,113.15,113.15,112.89,112.96,11500.0,98.2244,98.2244,97.9987,98.0594,11500.0
2015-02-11 11:40:00,113.0,113.16,112.98,113.1,7900.0,98.0942,98.2331,98.0768,98.181,7900.0
2015-02-11 11:50:00,113.12,113.17,113.04,113.15,6400.0,98.1983,98.2417,98.1289,98.2244,6400.0
2015-02-11 12:00:00,113.13,113.14,112.79,112.79,10400.0,98.207,98.2157,97.9119,97.9119,10400.0
2015-02-11 12:10:00,112.79,112.92,112.79,112.83,5900.0,97.9119,98.0247,97.9119,97.9466,5900.0
2015-02-11 12:20:00,112.82,112.97,112.8,112.88,7900.0,97.9379,98.0681,97.9205,97.99,7900.0
2015-02-11 12:30:00,112.89,112.96,112.75,112.92,21600.0,97.9987,98.0594,97.8771,98.0247,21600.0
2015-02-11 12:40:00,112.9,112.9,112.6,112.62,11200.0,98.0073,98.0073,97.7469,97.7643,11200.0
2015-02-11 12:50:00,112.64,112.71,112.47,112.53,10400.0,97.7816,97.8424,97.6341,97.6862,10400.0
2015-02-11 13:00:00,112.54,112.59,112.4,112.42,9400.0,97.6948,97.7382,97.5733,97.5907,9400.0
2015-02-11 13:10:00,112.42,112.43,112.12,112.12,11900.0,97.5907,97.5993,97.3302,97.3302,11900.0
2015-02-11 13:20:00,112.11,112.44,112.07,112.41,11000.0,97.3216,97.608,97.2868,97.582,11000.0
2015-02-11 13:30:00,112.44,112.56,112.29,112.56,8200.0,97.608,97.7122,97.4778,97.7122,8200.0
2015-02-11 13:40:00,112.57,112.59,112.42,112.5,8100.0,97.7209,97.7382,97.5907,97.6601,8100.0
2015-02-11 13:50:00,112.51,112.9,112.47,112.74,9100.0,97.6688,98.0073,97.6341,97.8685,9100.0
2015-02-11 14:00:00,112.79,112.98,112.74,112.92,9300.0,97.9119,98.0768,97.8685,98.0247,9300.0
2015-02-11 14:10:00,112.91,112.91,112.68,112.71,19700.0,98.016,98.016,97.8164,97.8424,19700.0
2015-02-11 14:20:00,112.7,112.72,112.33,112.45,19700.0,97.8337,97.8511,97.5125,97.6167,19700.0
2015-02-11 14:30:00,112.42,113.06,112.42,113.06,13600.0,97.5907,98.1462,97.5907,98.1462,13600.0
2015-02-11 14:40:00,113.05,113.33,113.05,113.19,13000.0,98.1376,98.3806,98.1376,98.2591,13000.0
2015-02-11 14:50:00,113.19,113.22,113.11,113.21,13300.0,98.2591,98.2851,98.1896,98.2765,13300.0
2015-02-11 15:00:00,113.23,113.34,113.22,113.26,14200.0,98.2938,98.3893,98.2851,98.3199,14200.0
2015-02-11 15:10:00,113.24,113.36,113.16,113.26,22700.0,98.3025,98.4067,98.2331,98.3199,22700.0
2015-02-11 15:20:00,113.26,113.68,113.26,113.59,25900.0,98.3199,98.6845,98.3199,98.6063,25900.0
2015-02-11 15:30:00,113.62,113.72,113.51,113.65,34400.0,98.6324,98.7192,98.5369,98.6584,34400.0
2015-02-11 15:40:00,113.65,113.71,113.48,113.52,42400.0,98.6584,98.7105,98.5108,98.5456,42400.0
2015-02-11 15:50:00,113.53,113.57,113.43,113.53,84600.0,98.5542,98.589,98.4674,98.5542,84600.0
2015-02-12 09:30:00,113.57,113.64,112.89,113.04,27300.0,98.589,98.6497,97.9987,98.1289,27300.0
2015-02-12 09:40:00,113.11,113.6,113.08,113.58,12700.0,98.1896,98.615,98.1636,98.5976,12700.0
2015-02-12 09:50:00,113.58,114.19,113.49,114.18,17900.0,98.5976,99.1272,98.5195,99.1185,17900.0
2015-02-12 10:00:00,114.19,114.39,114.13,114.13,12100.0,99.1272,99.3008,99.0751,99.0751,12100.0
2015-02-12 10:10:00,114.13,114.24,113.94,114.01,8400.0,99.0751,99.1706,98.9102,98.9709,8400.0
2015-02-12 10:20:00,113.95,114.0,113.73,113.79,8800.0,98.9188,98.9622,98.7279,98.7799,8800.0
2015-02-12 10:30:00,113.8,114.17,113.75,114.11,14500.0,98.7886,99.1098,98.7452,99.0577,14500.0
2015-02-12 10:40:00,114.11,114.28,114.03,114.28,10500.0,99.0577,99.2053,98.9883,99.2053,10500.0
2015-02-12 10:50:00,114.24,114.41,113.91,113.96,14300.0,99.1706,99.3182,98.8841,98.9275,14300.0
2015-02-12 11:00:00,113.95,113.95,113.73,113.76,6200.0,98.9188,98.9188,98.7279,98.7539,6200.0
2015-02-12 11:10:00,113.74,113.99,113.74,113.8,9700.0,98.7365,98.9536,98.7365,98.7886,9700.0
2015-02-12 11:20:00,113.8,113.8,113.57,113.57,8600.0,98.7886,98.7886,98.589,98.589,8600.0
2015-02-12 11:30:00,113.56,113.8,113.53,113.69,7200.0,98.5803,98.7886,98.5542,98.6931,7200.0
2015-02-12 11:40:00,113.67,113.67,113.49,113.59,11000.0,98.6758,98.6758,98.5195,98.6063,11000.0
2015-02-12 11:50:00,113.57,113.71,113.49,113.49,21100.0,98.589,98.7105,98.5195,98.5195,21100.0
2015-02-12 12:00:00,113.51,113.52,113.35,113.46,9600.0,98.5369,98.5456,98.398,98.4935,9600.0
2015-02-12 12:10:00,113.41,113.7,113.39,113.69,11500.0,98.4501,98.7018,98.4327,98.6931,11500.0
2015-02-12 12:20:00,113.72,113.87,113.68,113.82,7400.0,98.7192,98.8494,98.6845,98.806,7400.0
2015-02-12 12:30:00,113.84,113.87,113.7,113.73,10200.0,98.8234,98.8494,98.7018,98.7279,10200.0
2015-02-12 12:40:00,113.74,113.87,113.72,113.77,11600.0,98.7365,98.8494,98.7192,98.7626,11600.0
2015-02-12 12:50:00,113.75,114.02,113.75,114.02,9900.0,98.7452,98.9796,98.7452,98.9796,9900.0
2015-02-12 13:00:00,114.01,114.29,113.95,114.26,48700.0,98.9709,99.214,98.9188,99.188,48700.0
2015-02-12 13:10:00,114.25,114.45,114.24,114.45,21000.0,99.1793,99.3529,99.1706,99.3529,21000.0
2015-02-12 13:20:00,114.45,114.45,114.25,114.31,29000.0,99.3529,99.3529,99.1793,99.2314,29000.0
2015-02-12 13:30:00,114.32,114.44,114.23,114.37,39400.0,99.24,99.3442,99.1619,99.2834,39400.0
2015-02-12 13:40:00,114.38,114.38,114.12,114.13,7600.0,99.2921,99.2921,99.0664,99.0751,7600.0
2015-02-12 13:50:00,114.09,114.09,113.92,114.01,12000.0,99.0404,99.0404,98.8928,98.9709,12000.0
2015-02-12 14:00:00,114.01,114.04,113.87,113.91,6900.0,98.9709,98.997,98.8494,98.8841,6900.0
2015-02-12 14:10:00,113.89,113.92,113.68,113.7,8600.0,98.8668,98.8928,98.6845,98.7018,8600.0
2015-02-12 14:20:00,113.67,113.69,113.52,113.52,11700.0,98.6758,98.6931,98.5456,98.5456,11700.0
2015-02-12 14:30:00,113.51,113.58,113.46,113.57,16600.0,98.5369,98.5976,98.4935,98.589,16600.0
2015-02-12 14:40:00,113.55,113.58,113.39,113.4,20700.0,98.5716,98.5976,98.4327,98.4414,20700.0
2015-02-12 14:50:00,113.38,113.45,113.24,113.35,23300.0,98.424,98.4848,98.3025,98.398,23300.0
2015-02-12 15:00:00,113.35,113.36,113.24,113.35,23100.0,98.398,98.4067,98.3025,98.398,23100.0
2015-02-12 15:10:00,113.35,113.35,113.23,113.29,21300.0,98.398,98.398,98.2938,98.3459,21300.0
2015-02-12 15:20:00,113.29,113.39,113.26,113.3,24400.0,98.3459,98.4327,98.3199,98.3546,24400.0
2015-02-12 15:30:00,113.31,113.35,113.24,113.3,42300.0,98.3633,98.398,98.3025,98.3546,42300.0
2015-02-12 15:40:00,113.31,113.55,113.31,113.47,52700.0,98.3633,98.5716,98.3633,98.5022,52700.0
2015-02-12 15:50:00,113.48,113.51,113.4,113.51,97500.0,98.5108,98.5369,98.4414,98.5369,97500.0
2015-02-13 09:30:00,113.3,113.48,113.0,113.0,21700.0,98.3546,98.5108,98.0942,98.0942,21700.0
2015-02-13 09:40:00,113.0,113.11,112.74,112.78,16900.0,98.0942,98.1896,97.8685,97.9032,16900.0
2015-02-13 09:50:00,112.85,113.12,112.8,113.1,9900.0,97.9639,98.1983,97.9205,98.181,9900.0
2015-02-13 10:00:00,113.03,113.05,112.61,112.65,15800.0,98.1202,98.1376,97.7556,97.7903,15800.0
2015-02-13 10:10:00,112.67,112.76,112.59,112.74,11400.0,97.8077,97.8858,97.7382,97.8685,11400.0
2015-02-13 10:20:00,112.67,112.91,112.45,112.91,20700.0,97.8077,98.016,97.6167,98.016,20700.0
2015-02-13 10:30:00,112.91,112.95,112.66,112.77,13400.0,98.016,98.0508,97.799,97.8945,13400.0
2015-02-13 10:40:00,112.82,112.82,112.6,112.67,15300.0,97.9379,97.9379,97.7469,97.8077,15300.0
2015-02-13 10:50:00,112.68,112.71,112.3,112.34,21900.0,97.8164,97.8424,97.4865,97.5212,21900.0
2015-02-13 11:00:00,112.36,112.76,112.36,112.71,10900.0,97.5386,97.8858,97.5386,97.8424,10900.0
2015-02-13 11:10:00,112.7,112.78,112.65,112.75,10200.0,97.8337,97.9032,97.7903,97.8771,10200.0
2015-02-13 11:20:00,112.73,112.78,112.56,112.56,12700.0,97.8598,97.9032,97.7122,97.7122,12700.0
2015-02-13 11:30:00,112.56,112.68,112.53,112.65,9600.0,97.7122,97.8164,97.6862,97.7903,9600.0
2015-02-13 11:40:00,112.69,112.83,112.63,112.77,10800.0,97.825,97.9466,97.773,97.8945,10800.0
2015-02-13 11:50:00,112.75,112.85,112.66,112.76,7000.0,97.8771,97.9639,97.799,97.8858,7000.0
2015-02-13 12:00:00,112.78,112.9,112.74,112.74,5100.0,97.9032,98.0073,97.8685,97.8685,5100.0
2015-02-13 12:10:00,112.77,112.77,112.41,112.43,21800.0,97.8945,97.8945,97.582,97.5993,21800.0
2015-02-13 12:20:00,112.42,112.46,112.36,112.43,18900.0,97.5907,97.6254,97.5386,97.5993,18900.0
2015-02-13 12:30:00,112.4,112.4,112.22,112.28,12000.0,97.5733,97.5733,97.417,97.4691,12000.0
2015-02-13 12:40:00,112.3,112.39,112.3,112.35,14700.0,97.4865,97.5646,97.4865,97.5299,14700.0
2015-02-13 12:50:00,112.34,112.37,112.2,112.29,6300.0,97.5212,97.5473,97.3997,97.4778,6300.0
2015-02-13 13:00:00,112.3,112.58,112.27,112.55,9400.0,97.4865,97.7296,97.4605,97.7035,9400.0
2015-02-13 13:10:00,112.59,112.63,112.52,112.52,4100.0,97.7382,97.773,97.6775,97.6775,4100.0
2015-02-13 13:20:00,112.5,112.63,112.45,112.63,8800.0,97.6601,97.773,97.6167,97.773,8800.0
2015-02-13 13:30:00,112.64,112.64,112.29,112.41,11600.0,97.7816,97.7816,97.4778,97.582,11600.0
2015-02-13 13:40:00,112.39,112.58,112.23,112.51,11500.0,97.5646,97.7296,97.4257,97.6688,11500.0
2015-02-13 13:50:00,112.53,112.68,112.53,112.63,10500.0,97.6862,97.8164,97.6862,97.773,10500.0
2015-02-13 14:00:00,112.64,112.8,112.63,112.71,6600.0,97.7816,97.9205,97.773,97.8424,6600.0
2015-02-13 14:10:00,112.71,112.92,112.71,112.88,8700.0,97.8424,98.0247,97.8424,97.99,8700.0
2015-02-13 14:20:00,112.87,112.87,112.71,112.79,5500.0,97.9813,97.9813,97.8424,97.9119,5500.0
2015-02-13 14:30:00,112.76,112.76,112.59,112.63,7000.0,97.8858,97.8858,97.7382,97.773,7000.0
2015-02-13 14:40:00,112.61,112.68,112.54,112.64,12400.0,97.7556,97.8164,97.6948,97.7816,12400.0
2015-02-13 14:50:00,112.66,112.85,112.64,112.85,12600.0,97.799,97.9639,97.7816,97.9639,12600.0
2015-02-13 15:00:00,112.84,112.86,112.66,112.77,23000.0,97.9553,97.9726,97.799,97.8945,23000.0
2015-02-13 15:10:00,112.75,112.92,112.75,112.87,14100.0,97.8771,98.0247,97.8771,97.9813,14100.0
2015-02-13 15:20:00,112.85,112.93,112.82,112.85,14800.0,97.9639,98.0334,97.9379,97.9639,14800.0
2015-02-13 15:30:00,112.85,112.96,112.81,112.91,18300.0,97.9639,98.0594,97.9292,98.016,18300.0
2015-02-13 15:40:00,112.93,112.97,112.82,112.97,21300.0,98.0334,98.0681,97.9379,98.0681,21300.0
2015-02-13 15:50:00,112.98,113.07,112.93,113.02,39500.0,98.0768,98.1549,98.0334,98.1115,39500.0
2015-02-17 09:30:00,113.02,113.03,112.51,112.57,31800.0,98.1115,98.1202,97.6688,97.7209,31800.0
2015-02-17 09:40:00,112.72,113.36,112.72,113.26,12900.0,97.8511,98.4067,97.8511,98.3199,12900.0
2015-02-17 09:50:00,113.3,113.69,113.24,113.68,9400.0,98.3546,98.6931,98.3025,98.6845,9400.0
2015-02-17 10:00:00,113.67,113.81,113.58,113.62,13100.0,98.6758,98.7973,98.5976,98.6324,13100.0
2015-02-17 10:10:00,113.64,113.72,113.58,113.58,3500.0,98.6497,98.7192,98.5976,98.5976,3500.0
2015-02-17 10:20:00,113.59,113.64,113.49,113.54,10500.0,98.6063,98.6497,98.5195,98.5629,10500.0
2015-02-17 10:30:00,113.55,113.57,113.47,113.56,10800.0,98.5716,98.589,98.5022,98.5803,10800.0
2015-02-17 10:40:00,113.57,113.64,113.54,113.61,1900.0,98.589,98.6497,98.5629,98.6237,1900.0
2015-02-17 10:50:00,113.64,113.72,113.41,113.5,11300.0,98.6497,98.7192,98.4501,98.5282,11300.0
2015-02-17 11:00:00,113.52,113.68,113.5,113.68,3900.0,98.5456,98.6845,98.5282,98.6845,3900.0
2015-02-17 11:10:00,113.71,113.86,113.7,113.86,1700.0,98.7105,98.8407,98.7018,98.8407,1700.0
2015-02-17 11:20:00,113.93,114.0,113.91,113.98,6200.0,98.9015,98.9622,98.8841,98.9449,6200.0
2015-02-17 11:30:00,114.01,114.14,114.0,114.04,6700.0,98.9709,99.0838,98.9622,98.997,6700.0
2015-02-17 11:40:00,114.03,114.05,113.92,114.02,5800.0,98.9883,99.0057,98.8928,98.9796,5800.0
2015-02-17 11:50:00,114.02,114.02,113.9,113.9,3300.0,98.9796,98.9796,98.8754,98.8754,3300.0
2015-02-17 12:00:00,113.95,114.06,113.87,113.91,6400.0,98.9188,99.0143,98.8494,98.8841,6400.0
2015-02-17 12:10:00,113.93,113.93,113.79,113.81,5000.0,98.9015,98.9015,98.7799,98.7973,5000.0
2015-02-17 12:20:00,113.78,113.9,113.76,113.9,3500.0,98.7713,98.8754,98.7539,98.8754,3500.0
2015-02-17 12:30:00,113.98,114.06,113.96,114.0,3600.0,98.9449,99.0143,98.9275,98.9622,3600.0
2015-02-17 12:40:00,113.95,114.26,113.94,114.26,9100.0,98.9188,99.188,98.9102,99.188,9100.0
2015-02-17 12:50:00,114.27,114.28,114.14,114.19,3800.0,99.1966,99.2053,99.0838,99.1272,3800.0
2015-02-17 13:00:00,114.19,114.31,114.16,114.27,5200.0,99.1272,99.2314,99.1011,99.1966,5200.0
2015-02-17 13:10:00,114.28,114.35,114.26,114.32,5300.0,99.2053,99.2661,99.188,99.24,5300.0
2015-02-17 13:20:00,114.31,114.34,114.21,114.27,13400.0,99.2314,99.2574,99.1445,99.1966,13400.0
2015-02-17 13:30:00,114.28,114.28,114.04,114.04,7700.0,99.2053,99.2053,98.997,98.997,7700.0
2015-02-17 13:40:00,114.06,114.06,113.96,114.03,9800.0,99.0143,99.0143,98.9275,98.9883,9800.0
2015-02-17 13:50:00,114.04,114.1,113.98,114.02,3700.0,98.997,99.0491,98.9449,98.9796,3700.0
2015-02-17 14:00:00,114.06,114.15,114.01,114.15,5700.0,99.0143,99.0925,98.9709,99.0925,5700.0
2015-02-17 14:10:00,114.16,114.31,114.13,114.2,13100.0,99.1011,99.2314,99.0751,99.1359,13100.0
2015-02-17 14:20:00,114.17,114.3,114.16,114.3,21200.0,99.1098,99.2227,99.1011,99.2227,21200.0
2015-02-17 14:30:00,114.29,114.31,113.99,114.04,54900.0,99.214,99.2314,98.9536,98.997,54900.0
2015-02-17 14:40:00,114.03,114.11,113.99,114.01,30900.0,98.9883,99.0577,98.9536,98.9709,30900.0
2015-02-17 14:50:00,114.0,114.16,113.97,114.1,22300.0,98.9622,99.1011,98.9362,99.0491,22300.0
2015-02-17 15:00:00,114.1,114.14,114.0,114.09,61600.0,99.0491,99.0838,98.9622,99.0404,61600.0
2015-02-17 15:10:00,114.08,114.1,114.03,114.04,8000.0,99.0317,99.0491,98.9883,98.997,8000.0
2015-02-17 15:20:00,114.02,114.11,114.02,114.04,13800.0,98.9796,99.0577,98.9796,98.997,13800.0
2015-02-17 15:30:00,114.05,114.06,113.91,113.94,15900.0,99.0057,99.0143,98.8841,98.9102,15900.0
2015-02-17 15:40:00,113.94,113.96,113.82,113.89,35100.0,98.9102,98.9275,98.806,98.8668,35100.0
2015-02-17 15:50:00,113.89,114.13,113.85,114.09,55500.0,98.8668,99.0751,98.832,99.0404,55500.0
2015-02-18 09:30:00,113.72,113.94,113.29,113.64,33500.0,98.7192,98.9102,98.3459,98.6497,33500.0
2015-02-18 09:40:00,113.66,113.85,113.65,113.85,10400.0,98.6671,98.832,98.6584,98.832,10400.0
2015-02-18 09:50:00,113.87,113.92,113.43,113.49,12900.0,98.8494,98.8928,98.4674,98.5195,12900.0
2015-02-18 10:00:00,113.45,113.64,113.42,113.64,7200.0,98.4848,98.6497,98.4588,98.6497,7200.0
2015-02-18 10:10:00,113.66,113.72,113.6,113.66,7600.0,98.6671,98.7192,98.615,98.6671,7600.0
2015-02-18 10:20:00,113.63,113.83,113.58,113.78,15800.0,98.6411,98.8147,98.5976,98.7713,15800.0
2015-02-18 10:30:00,113.76,113.92,113.66,113.91,11700.0,98.7539,98.8928,98.6671,98.8841,11700.0
2015-02-18 10:40:00,113.93,114.18,113.93,114.0,7500.0,98.9015,99.1185,98.9015,98.9622,7500.0
2015-02-18 10:50:00,113.97,113.98,113.76,113.87,10300.0,98.9362,98.9449,98.7539,98.8494,10300.0
2015-02-18 11:00:00,113.85,113.95,113.75,113.75,12500.0,98.832,98.9188,98.7452,98.7452,12500.0
2015-02-18 11:10:00,113.79,113.94,113.77,113.87,5900.0,98.7799,98.9102,98.7626,98.8494,5900.0
2015-02-18 11:20:00,113.83,113.92,113.77,113.92,7600.0,98.8147,98.8928,98.7626,98.8928,7600.0
2015-02-18 11:30:00,113.91,113.95,113.89,113.95,5500.0,98.8841,98.9188,98.8668,98.9188,5500.0
2015-02-18 11:40:00,113.96,114.03,113.9,113.98,6200.0,98.9275,98.9883,98.8754,98.9449,6200.0
2015-02-18 11:50:00,113.99,114.06,113.95,113.95,7500.0,98.9536,99.0143,98.9188,98.9188,7500.0
2015-02-18 12:00:00,113.96,114.29,113.95,114.24,13000.0,98.9275,99.214,98.9188,99.1706,13000.0
2015-02-18 12:10:00,114.25,114.25,114.07,114.13,5900.0,99.1793,99.1793,99.023,99.0751,5900.0
2015-02-18 12:20:00,114.14,114.21,114.12,114.17,6900.0,99.0838,99.1445,99.0664,99.1098,6900.0
2015-02-18 12:30:00,114.16,114.26,114.12,114.17,6300.0,99.1011,99.188,99.0664,99.1098,6300.0
2015-02-18 12:40:00,114.17,114.18,114.04,114.09,6300.0,99.1098,99.1185,98.997,99.0404,6300.0
2015-02-18 12:50:00,114.07,114.09,113.93,113.97,7700.0,99.023,99.0404,98.9015,98.9362,7700.0
2015-02-18 13:00:00,113.98,114.24,113.98,114.21,11100.0,98.9449,99.1706,98.9449,99.1445,11100.0
2015-02-18 13:10:00,114.22,114.27,114.15,114.21,8300.0,99.1532,99.1966,99.0925,99.1445,8300.0
2015-02-18 13:20:00,114.17,114.2,114.11,114.14,4400.0,99.1098,99.1359,99.0577,99.0838,4400.0
2015-02-18 13:30:00,114.14,114.18,114.08,114.08,6300.0,99.0838,99.1185,99.0317,99.0317,6300.0
2015-02-18 13:40:00,114.09,114.24,114.09,114.21,7200.0,99.0404,99.1706,99.0404,99.1445,7200.0
2015-02-18 13:50:00,114.19,114.31,114.11,114.14,8300.0,99.1272,99.2314,99.0577,99.0838,8300.0
2015-02-18 14:00:00,114.19,114.62,114.17,114.57,9700.0,99.1272,99.5005,99.1098,99.4571,9700.0
2015-02-18 14:10:00,114.59,114.71,114.54,114.68,9800.0,99.4744,99.5786,99.431,99.5525,9800.0
2015-02-18 14:20:00,114.67,114.77,114.41,114.46,15600.0,99.5439,99.6307,99.3182,99.3616,15600.0
2015-02-18 14:30:00,114.42,114.5,114.4,114.46,8000.0,99.3268,99.3963,99.3095,99.3616,8000.0
2015-02-18 14:40:00,114.47,114.55,114.44,114.44,6100.0,99.3702,99.4397,99.3442,99.3442,6100.0
2015-02-18 14:50:00,114.42,114.56,114.41,114.56,9700.0,99.3268,99.4484,99.3182,99.4484,9700.0
2015-02-18 15:00:00,114.57,114.72,114.56,114.66,10400.0,99.4571,99.5873,99.4484,99.5352,10400.0
2015-02-18 15:10:00,114.66,114.67,114.5,114.58,9800.0,99.5352,99.5439,99.3963,99.4657,9800.0
2015-02-18 15:20:00,114.59,114.69,114.56,114.68,12500.0,99.4744,99.5612,99.4484,99.5525,12500.0
2015-02-18 15:30:00,114.67,114.82,114.63,114.76,28200.0,99.5439,99.6741,99.5091,99.622,28200.0
2015-02-18 15:40:00,114.76,114.76,114.6,114.68,31400.0,99.622,99.622,99.4831,99.5525,31400.0
2015-02-18 15:50:00,114.68,114.73,114.61,114.66,61700.0,99.5525,99.596,99.4918,99.5352,61700.0
2015-02-19 09:30:00,114.66,114.68,114.24,114.26,14400.0,99.5352,99.5525,99.1706,99.188,14400.0
2015-02-19 09:40:00,114.29,114.56,114.26,114.44,16200.0,99.214,99.4484,99.188,99.3442,16200.0
2015-02-19 09:50:00,114.43,114.97,114.42,114.72,7900.0,99.3355,99.8043,99.3268,99.5873,7900.0
2015-02-19 10:00:00,114.8,115.0,114.63,114.89,8600.0,99.6567,99.8303,99.5091,99.7348,8600.0
2015-02-19 10:10:00,114.84,114.84,114.72,114.76,11900.0,99.6914,99.6914,99.5873,99.622,11900.0
2015-02-19 10:20:00,114.78,114.83,114.68,114.77,27800.0,99.6394,99.6828,99.5525,99.6307,27800.0
2015-02-19 10:30:00,114.82,114.83,114.75,114.76,5900.0,99.6741,99.6828,99.6133,99.622,5900.0
2015-02-19 10:40:00,114.76,114.84,114.75,114.75,3100.0,99.622,99.6914,99.6133,99.6133,3100.0
2015-02-19 10:50:00,114.8,114.85,114.73,114.77,7300.0,99.6567,99.7001,99.596,99.6307,7300.0
2015-02-19 11:00:00,114.81,114.81,114.75,114.77,3700.0,99.6654,99.6654,99.6133,99.6307,3700.0
2015-02-19 11:10:00,114.75,114.92,114.71,114.92,12300.0,99.6133,99.7609,99.5786,99.7609,12300.0
2015-02-19 11:20:00,114.88,115.0,114.85,114.92,17700.0,99.7262,99.8303,99.7001,99.7609,17700.0
2015-02-19 11:30:00,114.89,115.01,114.89,114.92,22000.0,99.7348,99.839,99.7348,99.7609,22000.0
2015-02-19 11:40:00,114.91,114.93,114.83,114.87,6900.0,99.7522,99.7696,99.6828,99.7175,6900.0
2015-02-19 11:50:00,114.84,114.85,114.75,114.78,5700.0,99.6914,99.7001,99.6133,99.6394,5700.0
2015-02-19 12:00:00,114.78,114.86,114.77,114.85,6000.0,99.6394,99.7088,99.6307,99.7001,6000.0
2015-02-19 12:10:00,114.85,114.86,114.74,114.76,11300.0,99.7001,99.7088,99.6046,99.622,11300.0
2015-02-19 12:20:00,114.77,114.81,114.75,114.75,6400.0,99.6307,99.6654,99.6133,99.6133,6400.0
2015-02-19 12:30:00,114.75,114.81,114.57,114.66,13800.0,99.6133,99.6654,99.4571,99.5352,13800.0
2015-02-19 12:40:00,114.68,114.83,114.68,114.8,6100.0,99.5525,99.6828,99.5525,99.6567,6100.0
2015-02-19 12:50:00,114.76,114.9,114.67,114.89,18400.0,99.622,99.7435,99.5439,99.7348,18400.0
2015-02-19 13:00:00,114.86,114.9,114.73,114.79,11400.0,99.7088,99.7435,99.596,99.648,11400.0
2015-02-19 13:10:00,114.85,114.87,114.74,114.85,9000.0,99.7001,99.7175,99.6046,99.7001,9000.0
2015-02-19 13:20:00,114.85,114.97,114.73,114.75,4900.0,99.7001,99.8043,99.596,99.6133,4900.0
2015-02-19 13:30:00,114.76,114.81,114.71,114.73,2500.0,99.622,99.6654,99.5786,99.596,2500.0
2015-02-19 13:40:00,114.71,114.73,114.64,114.69,3000.0,99.5786,99.596,99.5178,99.5612,3000.0
2015-02-19 13:50:00,114.73,114.83,114.71,114.82,2400.0,99.596,99.6828,99.5786,99.6741,2400.0
2015-02-19 14:00:00,114.84,114.92,114.84,114.87,3300.0,99.6914,99.7609,99.6914,99.7175,3300.0
2015-02-19 14:10:00,114.87,114.91,114.81,114.85,4400.0,99.7175,99.7522,99.6654,99.7001,4400.0
2015-02-19 14:20:00,114.86,114.88,114.75,114.76,4500.0,99.7088,99.7262,99.6133,99.622,4500.0
2015-02-19 14:30:00,114.74,114.75,114.65,114.66,4300.0,99.6046,99.6133,99.5265,99.5352,4300.0
2015-02-19 14:40:00,114.67,114.71,114.6,114.66,5300.0,99.5439,99.5786,99.4831,99.5352,5300.0
2015-02-19 14:50:00,114.61,114.7,114.6,114.63,5600.0,99.4918,99.5699,99.4831,99.5091,5600.0
2015-02-19 15:00:00,114.63,114.72,114.63,114.67,5300.0,99.5091,99.5873,99.5091,99.5439,5300.0
2015-02-19 15:10:00,114.65,114.71,114.65,114.66,10000.0,99.5265,99.5786,99.5265,99.5352,10000.0
2015-02-19 15:20:00,114.65,114.75,114.63,114.69,12300.0,99.5265,99.6133,99.5091,99.5612,12300.0
2015-02-19 15:30:00,114.69,114.88,114.67,114.81,20000.0,99.5612,99.7262,99.5439,99.6654,20000.0
2015-02-19 15:40:00,114.8,114.98,114.74,114.83,54400.0,99.6567,99.813,99.6046,99.6828,54400.0
2015-02-19 15:50:00,114.8,114.84,114.73,114.8,50000.0,99.6567,99.6914,99.596,99.6567,50000.0
2015-02-20 09:30:00,114.7,114.7,114.0,114.23,101100.0,99.5699,99.5699,98.9622,99.1619,101100.0
2015-02-20 09:40:00,114.23,114.23,113.81,114.02,25000.0,99.1619,99.1619,98.7973,98.9796,25000.0
2015-02-20 09:50:00,113.94,114.34,113.94,113.98,3700.0,98.9102,99.2574,98.9102,98.9449,3700.0
2015-02-20 10:00:00,114.0,114.04,113.87,114.0,8900.0,98.9622,98.997,98.8494,98.9622,8900.0
2015-02-20 10:10:00,114.03,114.11,113.89,113.94,42600.0,98.9883,99.0577,98.8668,98.9102,42600.0
2015-02-20 10:20:00,113.96,114.18,113.94,113.94,15400.0,98.9275,99.1185,98.9102,98.9102,15400.0
2015-02-20 10:30:00,113.92,114.22,113.87,114.22,7300.0,98.8928,99.1532,98.8494,99.1532,7300.0
2015-02-20 10:40:00,114.4,114.43,114.17,114.2,7400.0,99.3095,99.3355,99.1098,99.1359,7400.0
2015-02-20 10:50:00,114.21,114.38,114.19,114.22,15400.0,99.1445,99.2921,99.1272,99.1532,15400.0
2015-02-20 11:00:00,114.24,114.37,114.19,114.21,12800.0,99.1706,99.2834,99.1272,99.1445,12800.0
2015-02-20 11:10:00,114.26,114.32,114.2,114.3,8000.0,99.188,99.24,99.1359,99.2227,8000.0
2015-02-20 11:20:00,114.32,114.39,114.24,114.38,10400.0,99.24,99.3008,99.1706,99.2921,10400.0
2015-02-20 11:30:00,114.35,114.45,114.27,114.29,4500.0,99.2661,99.3529,99.1966,99.214,4500.0
2015-02-20 11:40:00,114.29,114.42,114.26,114.31,11400.0,99.214,99.3268,99.188,99.2314,11400.0
2015-02-20 11:50:00,114.31,114.5,114.3,114.5,8000.0,99.2314,99.3963,99.2227,99.3963,8000.0
2015-02-20 12:00:00,114.46,114.62,114.44,114.53,8800.0,99.3616,99.5005,99.3442,99.4223,8800.0
2015-02-20 12:10:00,114.55,114.87,114.52,114.84,25000.0,99.4397,99.7175,99.4137,99.6914,25000.0
2015-02-20 12:20:00,114.87,114.88,114.72,114.75,32400.0,99.7175,99.7262,99.5873,99.6133,32400.0
2015-02-20 12:30:00,114.73,114.91,114.68,114.77,9000.0,99.596,99.7522,99.5525,99.6307,9000.0
2015-02-20 12:40:00,114.8,114.98,114.74,114.8,6300.0,99.6567,99.813,99.6046,99.6567,6300.0
2015-02-20 12:50:00,114.82,114.96,114.81,114.92,9100.0,99.6741,99.7956,99.6654,99.7609,9100.0
2015-02-20 13:00:00,114.9,114.99,114.83,114.9,21700.0,99.7435,99.8217,99.6828,99.7435,21700.0
2015-02-20 13:10:00,114.98,115.01,114.92,114.92,13000.0,99.813,99.839,99.7609,99.7609,13000.0
2015-02-20 13:20:00,114.92,114.98,114.9,114.91,6700.0,99.7609,99.813,99.7435,99.7522,6700.0
2015-02-20 13:30:00,114.94,114.97,114.83,114.96,6600.0,99.7783,99.8043,99.6828,99.7956,6600.0
2015-02-20 13:40:00,114.95,114.97,114.88,114.9,8600.0,99.7869,99.8043,99.7262,99.7435,8600.0
2015-02-20 13:50:00,114.92,115.22,114.92,115.2,18700.0,99.7609,100.0213,99.7609,100.004,18700.0
2015-02-20 14:00:00,115.21,115.43,115.21,115.36,11900.0,100.0126,100.2036,100.0126,100.1428,11900.0
2015-02-20 14:10:00,115.36,115.36,115.2,115.23,9100.0,100.1428,100.1428,100.004,100.03,9100.0
2015-02-20 14:20:00,115.24,115.73,115.24,115.57,28000.0,100.0387,100.464,100.0387,100.3251,28000.0
2015-02-20 14:30:00,115.52,115.52,115.28,115.38,109500.0,100.2817,100.2817,100.0734,100.1602,109500.0
2015-02-20 14:40:00,115.35,115.53,115.26,115.53,52100.0,100.1342,100.2904,100.056,100.2904,52100.0
2015-02-20 14:50:00,115.53,115.54,115.38,115.54,10600.0,100.2904,100.2991,100.1602,100.2991,10600.0
2015-02-20 15:00:00,115.54,115.81,115.54,115.78,13900.0,100.2991,100.5335,100.2991,100.5074,13900.0
2015-02-20 15:10:00,115.8,115.9,115.66,115.69,37900.0,100.5248,100.6116,100.4033,100.4293,37900.0
2015-02-20 15:20:00,115.73,115.88,115.73,115.87,16200.0,100.464,100.5943,100.464,100.5856,16200.0
2015-02-20 15:30:00,115.87,115.98,115.84,115.88,17800.0,100.5856,100.6811,100.5595,100.5943,17800.0
2015-02-20 15:40:00,115.89,115.93,115.7,115.71,30200.0,100.6029,100.6377,100.438,100.4467,30200.0
2015-02-20 15:50:00,115.72,115.8,115.68,115.77,50600.0,100.4554,100.5248,100.4206,100.4988,50600.0
2015-02-23 09:30:00,115.25,115.61,115.02,115.53,40800.0,100.0474,100.3599,99.8477,100.2904,40800.0
2015-02-23 09:40:00,115.56,115.75,115.35,115.35,5700.0,100.3165,100.4814,100.1342,100.1342,5700.0
2015-02-23 09:50:00,115.36,115.49,115.28,115.49,9100.0,100.1428,100.2557,100.0734,100.2557,9100.0
2015-02-23 10:00:00,115.42,115.49,115.21,115.27,5600.0,100.1949,100.2557,100.0126,100.0647,5600.0
2015-02-23 10:10:00,115.27,115.37,115.21,115.3,7200.0,100.0647,100.1515,100.0126,100.0908,7200.0
2015-02-23 10:20:00,115.27,115.59,115.14,115.59,54800.0,100.0647,100.3425,99.9519,100.3425,54800.0
2015-02-23 10:30:00,115.52,115.77,115.5,115.71,10100.0,100.2817,100.4988,100.2644,100.4467,10100.0
2015-02-23 10:40:00,115.66,115.66,115.27,115.27,17700.0,100.4033,100.4033,100.0647,100.0647,17700.0
2015-02-23 10:50:00,115.27,115.34,115.2,115.25,4700.0,100.0647,100.1255,100.004,100.0474,4700.0
2015-02-23 11:00:00,115.27,115.36,115.12,115.36,63400.0,100.0647,100.1428,99.9345,100.1428,63400.0
2015-02-23 11:10:00,115.3,115.35,115.24,115.29,2600.0,100.0908,100.1342,100.0387,100.0821,2600.0
2015-02-23 11:20:00,115.28,115.38,115.21,115.21,4700.0,100.0734,100.1602,100.0126,100.0126,4700.0
2015-02-23 11:30:00,115.19,115.23,115.17,115.2,5500.0,99.9953,100.03,99.9779,100.004,5500.0
2015-02-23 11:40:00,115.18,115.33,115.16,115.27,3800.0,99.9866,100.1168,99.9692,100.0647,3800.0
2015-02-23 11:50:00,115.27,115.41,115.26,115.37,13600.0,100.0647,100.1863,100.056,100.1515,13600.0
2015-02-23 12:00:00,115.38,115.44,115.36,115.36,16000.0,100.1602,100.2123,100.1428,100.1428,16000.0
2015-02-23 12:10:00,115.34,115.37,115.15,115.19,23900.0,100.1255,100.1515,99.9606,99.9953,23900.0
2015-02-23 12:20:00,115.17,115.18,115.11,115.16,4700.0,99.9779,99.9866,99.9258,99.9692,4700.0
2015-02-23 12:30:00,115.18,115.37,115.18,115.24,5600.0,99.9866,100.1515,99.9866,100.0387,5600.0
2015-02-23 12:40:00,115.25,115.29,115.15,115.2,7700.0,100.0474,100.0821,99.9606,100.004,7700.0
2015-02-23 12:50:00,115.18,115.24,115.15,115.18,3500.0,99.9866,100.0387,99.9606,99.9866,3500.0
2015-02-23 13:00:00,115.15,115.25,115.15,115.18,5900.0,99.9606,100.0474,99.9606,99.9866,5900.0
2015-02-23 13:10:00,115.19,115.27,115.16,115.17,6300.0,99.9953,100.0647,99.9692,99.9779,6300.0
2015-02-23 13:20:00,115.18,115.21,115.17,115.21,3500.0,99.9866,100.0126,99.9779,100.0126,3500.0
2015-02-23 13:30:00,115.21,115.24,115.12,115.2,11600.0,100.0126,100.0387,99.9345,100.004,11600.0
2015-02-23 13:40:00,115.17,115.18,115.09,115.15,8400.0,99.9779,99.9866,99.9085,99.9606,8400.0
2015-02-23 13:50:00,115.16,115.22,115.14,115.17,7200.0,99.9692,100.0213,99.9519,99.9779,7200.0
2015-02-23 14:00:00,115.19,115.23,115.17,115.2,12300.0,99.9953,100.03,99.9779,100.004,12300.0
2015-02-23 14:10:00,115.22,115.22,115.04,115.07,5700.0,100.0213,100.0213,99.8651,99.8911,5700.0
2015-02-23 14:20:00,115.04,115.06,114.94,115.03,15400.0,99.8651,99.8824,99.7783,99.8564,15400.0
2015-02-23 14:30:00,115.02,115.13,114.98,115.0,20700.0,99.8477,99.9432,99.813,99.8303,20700.0
2015-02-23 14:40:00,114.99,114.99,114.87,114.98,5900.0,99.8217,99.8217,99.7175,99.813,5900.0
2015-02-23 14:50:00,114.99,115.01,114.89,114.94,9500.0,99.8217,99.839,99.7348,99.7783,9500.0
2015-02-23 15:00:00,114.91,115.02,114.81,114.88,16200.0,99.7522,99.8477,99.6654,99.7262,16200.0
2015-02-23 15:10:00,114.87,114.99,114.86,114.98,12800.0,99.7175,99.8217,99.7088,99.813,12800.0
2015-02-23 15:20:00,114.98,114.98,114.91,114.91,15300.0,99.813,99.813,99.7522,99.7522,15300.0
2015-02-23 15:30:00,114.94,115.06,114.92,115.0,35700.0,99.7783,99.8824,99.7609,99.8303,35700.0
2015-02-23 15:40:00,115.0,115.02,114.89,114.89,45500.0,99.8303,99.8477,99.7348,99.7348,45500.0
2015-02-23 15:50:00,114.91,114.97,114.89,114.95,86000.0,99.7522,99.8043,99.7348,99.7869,86000.0
2015-02-24 09:30:00,115.15,115.89,115.02,115.8,28600.0,99.9606,100.6029,99.8477,100.5248,28600.0
2015-02-24 09:40:00,115.79,115.91,115.5,115.8,12100.0,100.5161,100.6203,100.2644,100.5248,12100.0
2015-02-24 09:50:00,115.78,115.97,115.63,115.86,23100.0,100.5074,100.6724,100.3772,100.5769,23100.0
2015-02-24 10:00:00,115.85,116.0,115.61,116.0,16000.0,100.5682,100.6984,100.3599,100.6984,16000.0
2015-02-24 10:10:00,116.0,116.16,115.89,115.89,18700.0,100.6984,100.8373,100.6029,100.6029,18700.0
2015-02-24 10:20:00,115.95,116.09,115.9,116.09,16000.0,100.655,100.7766,100.6116,100.7766,16000.0
2015-02-24 10:30:00,116.15,116.23,116.0,116.03,11200.0,100.8286,100.8981,100.6984,100.7245,11200.0
2015-02-24 10:40:00,116.0,116.13,115.94,116.01,18500.0,100.6984,100.8113,100.6463,100.7071,18500.0
2015-02-24 10:50:00,116.0,116.15,115.88,116.15,9300.0,100.6984,100.8286,100.5943,100.8286,9300.0
2015-02-24 11:00:00,116.18,116.2,115.96,116.03,11400.0,100.8547,100.872,100.6637,100.7245,11400.0
2015-02-24 11:10:00,116.03,116.16,115.68,115.68,54100.0,100.7245,100.8373,100.4206,100.4206,54100.0
2015-02-24 11:20:00,115.67,115.99,115.58,115.99,30500.0,100.412,100.6897,100.3338,100.6897,30500.0
2015-02-24 11:30:00,116.01,116.1,115.75,115.76,13200.0,100.7071,100.7852,100.4814,100.4901,13200.0
2015-02-24 11:40:00,115.75,115.84,115.64,115.64,12100.0,100.4814,100.5595,100.3859,100.3859,12100.0
2015-02-24 11:50:00,115.64,115.95,115.6,115.91,15000.0,100.3859,100.655,100.3512,100.6203,15000.0
2015-02-24 12:00:00,115.91,115.95,115.7,115.76,9800.0,100.6203,100.655,100.438,100.4901,9800.0
2015-02-24 12:10:00,115.81,115.95,115.81,115.95,5700.0,100.5335,100.655,100.5335,100.655,5700.0
2015-02-24 12:20:00,115.96,116.02,115.89,115.97,8300.0,100.6637,100.7158,100.6029,100.6724,8300.0
2015-02-24 12:30:00,115.95,115.96,115.78,115.83,12400.0,100.655,100.6637,100.5074,100.5509,12400.0
2015-02-24 12:40:00,115.84,115.9,115.78,115.85,8100.0,100.5595,100.6116,100.5074,100.5682,8100.0
2015-02-24 12:50:00,115.88,115.98,115.85,115.87,9100.0,100.5943,100.6811,100.5682,100.5856,9100.0
2015-02-24 13:00:00,115.89,115.92,115.8,115.83,9700.0,100.6029,100.629,100.5248,100.5509,9700.0
2015-02-24 13:10:00,115.87,115.9,115.78,115.82,9000.0,100.5856,100.6116,100.5074,100.5422,9000.0
2015-02-24 13:20:00,115.8,115.89,115.76,115.79,22400.0,100.5248,100.6029,100.4901,100.5161,22400.0
2015-02-24 13:30:00,115.8,115.91,115.79,115.79,9600.0,100.5248,100.6203,100.5161,100.5161,9600.0
2015-02-24 13:40:00,115.79,115.85,115.63,115.7,22200.0,100.5161,100.5682,100.3772,100.438,22200.0
2015-02-24 13:50:00,115.71,115.84,115.68,115.77,14300.0,100.4467,100.5595,100.4206,100.4988,14300.0
2015-02-24 14:00:00,115.75,115.89,115.68,115.88,20800.0,100.4814,100.6029,100.4206,100.5943,20800.0
2015-02-24 14:10:00,115.88,115.89,115.77,115.78,20100.0,100.5943,100.6029,100.4988,100.5074,20100.0
2015-02-24 14:20:00,115.77,115.86,115.75,115.81,14500.0,100.4988,100.5769,100.4814,100.5335,14500.0
2015-02-24 14:30:00,115.81,115.86,115.73,115.78,42400.0,100.5335,100.5769,100.464,100.5074,42400.0
2015-02-24 14:40:00,115.8,115.86,115.75,115.82,15700.0,100.5248,100.5769,100.4814,100.5422,15700.0
2015-02-24 14:50:00,115.81,115.85,115.71,115.73,17100.0,100.5335,100.5682,100.4467,100.464,17100.0
2015-02-24 15:00:00,115.78,115.85,115.72,115.8,18200.0,100.5074,100.5682,100.4554,100.5248,18200.0
2015-02-24 15:10:00,115.8,115.87,115.75,115.87,20600.0,100.5248,100.5856,100.4814,100.5856,20600.0
2015-02-24 15:20:00,115.85,115.92,115.84,115.91,28800.0,100.5682,100.629,100.5595,100.6203,28800.0
2015-02-24 15:30:00,115.92,116.02,115.88,115.98,38400.0,100.629,100.7158,100.5943,100.6811,38400.0
2015-02-24 15:40:00,115.96,116.03,115.79,115.8,48600.0,100.6637,100.7245,100.5161,100.5248,48600.0
2015-02-24 15:50:00,115.81,115.88,115.67,115.74,116500.0,100.5335,100.5943,100.412,100.4727,116500.0
2015-02-25 09:30:00,116.29,116.29,115.08,115.14,26100.0,100.9502,100.9502,99.8998,99.9519,26100.0
2015-02-25 09:40:00,115.15,115.23,114.69,114.69,15600.0,99.9606,100.03,99.5612,99.5612,15600.0
2015-02-25 09:50:00,114.7,114.74,114.33,114.44,29000.0,99.5699,99.6046,99.2487,99.3442,29000.0
2015-02-25 10:00:00,114.39,114.64,114.1,114.33,66000.0,99.3008,99.5178,99.0491,99.2487,66000.0
2015-02-25 10:10:00,114.31,114.47,114.14,114.26,38000.0,99.2314,99.3702,99.0838,99.188,38000.0
2015-02-25 10:20:00,114.26,114.26,113.62,114.11,46100.0,99.188,99.188,98.6324,99.0577,46100.0
2015-02-25 10:30:00,114.09,114.23,114.02,114.12,9200.0,99.0404,99.1619,98.9796,99.0664,9200.0
2015-02-25 10:40:00,114.12,114.58,114.04,114.55,17900.0,99.0664,99.4657,98.997,99.4397,17900.0
2015-02-25 10:50:00,114.56,114.59,114.45,114.46,13200.0,99.4484,99.4744,99.3529,99.3616,13200.0
2015-02-25 11:00:00,114.5,114.52,114.24,114.25,8600.0,99.3963,99.4137,99.1706,99.1793,8600.0
2015-02-25 11:10:00,114.28,114.48,114.27,114.4,20200.0,99.2053,99.3789,99.1966,99.3095,20200.0
2015-02-25 11:20:00,114.37,114.54,114.31,114.49,13600.0,99.2834,99.431,99.2314,99.3876,13600.0
2015-02-25 11:30:00,114.46,114.54,114.42,114.48,11200.0,99.3616,99.431,99.3268,99.3789,11200.0
2015-02-25 11:40:00,114.51,114.56,114.44,114.45,8500.0,99.405,99.4484,99.3442,99.3529,8500.0
2015-02-25 11:50:00,114.47,114.5,114.09,114.11,12700.0,99.3702,99.3963,99.0404,99.0577,12700.0
2015-02-25 12:00:00,114.11,114.14,113.91,113.91,19400.0,99.0577,99.0838,98.8841,98.8841,19400.0
2015-02-25 12:10:00,113.91,113.97,113.86,113.89,8900.0,98.8841,98.9362,98.8407,98.8668,8900.0
2015-02-25 12:20:00,113.91,114.1,113.91,114.09,14500.0,98.8841,99.0491,98.8841,99.0404,14500.0
2015-02-25 12:30:00,114.08,114.24,113.93,113.98,20900.0,99.0317,99.1706,98.9015,98.9449,20900.0
2015-02-25 12:40:00,114.0,114.35,114.0,114.29,12800.0,98.9622,99.2661,98.9622,99.214,12800.0
2015-02-25 12:50:00,114.31,114.49,114.3,114.46,5300.0,99.2314,99.3876,99.2227,99.3616,5300.0
2015-02-25 13:00:00,114.44,114.44,114.28,114.32,8700.0,99.3442,99.3442,99.2053,99.24,8700.0
2015-02-25 13:10:00,114.25,114.43,114.25,114.38,13700.0,99.1793,99.3355,99.1793,99.2921,13700.0
2015-02-25 13:20:00,114.4,114.45,114.24,114.45,12800.0,99.3095,99.3529,99.1706,99.3529,12800.0
2015-02-25 13:30:00,114.45,114.55,114.38,114.48,12200.0,99.3529,99.4397,99.2921,99.3789,12200.0
2015-02-25 13:40:00,114.5,114.53,114.32,114.34,12200.0,99.3963,99.4223,99.24,99.2574,12200.0
2015-02-25 13:50:00,114.33,114.45,114.33,114.34,16400.0,99.2487,99.3529,99.2487,99.2574,16400.0
2015-02-25 14:00:00,114.35,114.53,114.25,114.3,14600.0,99.2661,99.4223,99.1793,99.2227,14600.0
2015-02-25 14:10:00,114.28,114.49,114.28,114.47,11800.0,99.2053,99.3876,99.2053,99.3702,11800.0
2015-02-25 14:20:00,114.44,114.47,114.24,114.31,10200.0,99.3442,99.3702,99.1706,99.2314,10200.0
2015-02-25 14:30:00,114.3,114.34,114.04,114.05,19000.0,99.2227,99.2574,98.997,99.0057,19000.0
2015-02-25 14:40:00,114.05,114.1,114.0,114.03,15100.0,99.0057,99.0491,98.9622,98.9883,15100.0
2015-02-25 14:50:00,114.03,114.03,113.74,113.76,21800.0,98.9883,98.9883,98.7365,98.7539,21800.0
2015-02-25 15:00:00,113.76,113.81,113.59,113.62,35500.0,98.7539,98.7973,98.6063,98.6324,35500.0
2015-02-25 15:10:00,113.63,113.95,113.61,113.87,21500.0,98.6411,98.9188,98.6237,98.8494,21500.0
2015-02-25 15:20:00,113.88,113.91,113.78,113.85,16300.0,98.8581,98.8841,98.7713,98.832,16300.0
2015-02-25 15:30:00,113.86,114.05,113.85,114.05,19600.0,98.8407,99.0057,98.832,99.0057,19600.0
2015-02-25 15:40:00,114.05,114.15,114.0,114.12,31900.0,99.0057,99.0925,98.9622,99.0664,31900.0
2015-02-25 15:50:00,114.13,114.18,114.08,114.12,76300.0,99.0751,99.1185,99.0317,99.0664,76300.0
2015-02-26 09:30:00,114.14,114.66,114.05,114.65,24400.0,99.0838,99.5352,99.0057,99.5265,24400.0
2015-02-26 09:40:00,114.62,114.79,114.19,114.56,21900.0,99.5005,99.648,99.1272,99.4484,21900.0
2015-02-26 09:50:00,114.58,114.85,114.53,114.71,9100.0,99.4657,99.7001,99.4223,99.5786,9100.0
2015-02-26 10:00:00,114.66,115.06,114.61,114.9,13700.0,99.5352,99.8824,99.4918,99.7435,13700.0
2015-02-26 10:10:00,114.93,115.05,114.9,114.97,15300.0,99.7696,99.8737,99.7435,99.8043,15300.0
2015-02-26 10:20:00,114.94,115.02,114.9,115.02,13100.0,99.7783,99.8477,99.7435,99.8477,13100.0
2015-02-26 10:30:00,115.03,115.43,115.0,115.4,12500.0,99.8564,100.2036,99.8303,100.1776,12500.0
2015-02-26 10:40:00,115.38,115.49,115.37,115.48,9900.0,100.1602,100.2557,100.1515,100.247,9900.0
2015-02-26 10:50:00,115.49,115.6,115.47,115.56,8800.0,100.2557,100.3512,100.2383,100.3165,8800.0
2015-02-26 11:00:00,115.58,115.84,115.58,115.79,13800.0,100.3338,100.5595,100.3338,100.5161,13800.0
2015-02-26 11:10:00,115.8,115.8,115.67,115.75,5600.0,100.5248,100.5248,100.412,100.4814,5600.0
2015-02-26 11:20:00,115.75,115.76,115.63,115.7,11700.0,100.4814,100.4901,100.3772,100.438,11700.0
2015-02-26 11:30:00,115.72,115.77,115.63,115.73,11500.0,100.4554,100.4988,100.3772,100.464,11500.0
2015-02-26 11:40:00,115.74,115.79,115.62,115.63,8000.0,100.4727,100.5161,100.3686,100.3772,8000.0
2015-02-26 11:50:00,115.59,115.71,115.52,115.53,9300.0,100.3425,100.4467,100.2817,100.2904,9300.0
2015-02-26 12:00:00,115.5,115.55,115.42,115.47,7000.0,100.2644,100.3078,100.1949,100.2383,7000.0
2015-02-26 12:10:00,115.44,115.44,115.24,115.25,6200.0,100.2123,100.2123,100.0387,100.0474,6200.0
2015-02-26 12:20:00,115.26,115.32,115.16,115.16,7300.0,100.056,100.1081,99.9692,99.9692,7300.0
2015-02-26 12:30:00,115.14,115.31,115.07,115.31,6000.0,99.9519,100.0994,99.8911,100.0994,6000.0
2015-02-26 12:40:00,115.28,115.56,115.28,115.55,7000.0,100.0734,100.3165,100.0734,100.3078,7000.0
2015-02-26 12:50:00,115.51,115.58,115.5,115.51,4700.0,100.2731,100.3338,100.2644,100.2731,4700.0
2015-02-26 13:00:00,115.51,115.6,115.51,115.55,4100.0,100.2731,100.3512,100.2731,100.3078,4100.0
2015-02-26 13:10:00,115.54,115.65,115.47,115.64,9900.0,100.2991,100.3946,100.2383,100.3859,9900.0
2015-02-26 13:20:00,115.63,115.65,115.32,115.39,8400.0,100.3772,100.3946,100.1081,100.1689,8400.0
2015-02-26 13:30:00,115.41,115.46,115.26,115.28,8400.0,100.1863,100.2297,100.056,100.0734,8400.0
2015-02-26 13:40:00,115.28,115.3,115.2,115.26,5000.0,100.0734,100.0908,100.004,100.056,5000.0
2015-02-26 13:50:00,115.27,115.38,115.26,115.29,4700.0,100.0647,100.1602,100.056,100.0821,4700.0
2015-02-26 14:00:00,115.28,115.49,115.28,115.47,15800.0,100.0734,100.2557,100.0734,100.2383,15800.0
2015-02-26 14:10:00,115.47,115.57,115.45,115.56,13700.0,100.2383,100.3251,100.221,100.3165,13700.0
2015-02-26 14:20:00,115.55,115.61,115.48,115.48,9600.0,100.3078,100.3599,100.247,100.247,9600.0
2015-02-26 14:30:00,115.47,115.53,115.39,115.39,8900.0,100.2383,100.2904,100.1689,100.1689,8900.0
2015-02-26 14:40:00,115.38,115.46,115.29,115.42,8200.0,100.1602,100.2297,100.0821,100.1949,8200.0
2015-02-26 14:50:00,115.41,115.42,115.33,115.38,10200.0,100.1863,100.1949,100.1168,100.1602,10200.0
2015-02-26 15:00:00,115.37,115.38,115.17,115.3,19600.0,100.1515,100.1602,99.9779,100.0908,19600.0
2015-02-26 15:10:00,115.32,115.48,115.26,115.47,19000.0,100.1081,100.247,100.056,100.2383,19000.0
2015-02-26 15:20:00,115.42,115.54,115.4,115.5,10700.0,100.1949,100.2991,100.1776,100.2644,10700.0
2015-02-26 15:30:00,115.49,115.68,115.48,115.68,16600.0,100.2557,100.4206,100.247,100.4206,16600.0
2015-02-26 15:40:00,115.66,115.82,115.66,115.81,15400.0,100.4033,100.5422,100.4033,100.5335,15400.0
2015-02-26 15:50:00,115.81,115.95,115.73,115.77,46000.0,100.5335,100.655,100.464,100.4988,46000.0
2015-02-27 09:30:00,116.05,116.29,115.55,115.67,34600.0,100.7418,100.9502,100.3078,100.412,34600.0
2015-02-27 09:40:00,115.9,115.9,115.39,115.41,17000.0,100.6116,100.6116,100.1689,100.1863,17000.0
2015-02-27 09:50:00,115.41,115.51,115.33,115.33,7100.0,100.1863,100.2731,100.1168,100.1168,7100.0
2015-02-27 10:00:00,115.37,115.54,115.23,115.23,7200.0,100.1515,100.2991,100.03,100.03,7200.0
2015-02-27 10:10:00,115.19,115.21,115.08,115.12,5700.0,99.9953,100.0126,99.8998,99.9345,5700.0
2015-02-27 10:20:00,115.08,115.46,115.03,115.43,26300.0,99.8998,100.2297,99.8564,100.2036,26300.0
2015-02-27 10:30:00,115.39,115.47,115.32,115.34,10800.0,100.1689,100.2383,100.1081,100.1255,10800.0
2015-02-27 10:40:00,115.34,115.4,115.32,115.39,5000.0,100.1255,100.1776,100.1081,100.1689,5000.0
2015-02-27 10:50:00,115.35,115.45,115.35,115.45,5000.0,100.1342,100.221,100.1342,100.221,5000.0
2015-02-27 11:00:00,115.43,115.43,115.26,115.32,5000.0,100.2036,100.2036,100.056,100.1081,5000.0
2015-02-27 11:10:00,115.29,115.38,115.29,115.36,3100.0,100.0821,100.1602,100.0821,100.1428,3100.0
2015-02-27 11:20:00,115.36,115.5,115.33,115.4,17200.0,100.1428,100.2644,100.1168,100.1776,17200.0
2015-02-27 11:30:00,115.4,115.52,115.38,115.39,5100.0,100.1776,100.2817,100.1602,100.1689,5100.0
2015-02-27 11:40:00,115.39,115.54,115.39,115.45,6100.0,100.1689,100.2991,100.1689,100.221,6100.0
2015-02-27 11:50:00,115.41,115.42,115.27,115.33,19400.0,100.1863,100.1949,100.0647,100.1168,19400.0
2015-02-27 12:00:00,115.31,115.34,115.28,115.34,3500.0,100.0994,100.1255,100.0734,100.1255,3500.0
2015-02-27 12:10:00,115.34,115.38,115.3,115.31,4300.0,100.1255,100.1602,100.0908,100.0994,4300.0
2015-02-27 12:20:00,115.31,115.39,115.3,115.33,4000.0,100.0994,100.1689,100.0908,100.1168,4000.0
2015-02-27 12:30:00,115.35,115.35,115.26,115.3,4600.0,100.1342,100.1342,100.056,100.0908,4600.0
2015-02-27 12:40:00,115.28,115.4,115.28,115.37,11100.0,100.0734,100.1776,100.0734,100.1515,11100.0
2015-02-27 12:50:00,115.39,115.39,115.06,115.06,17700.0,100.1689,100.1689,99.8824,99.8824,17700.0
2015-02-27 13:00:00,115.1,115.14,115.03,115.07,3500.0,99.9171,99.9519,99.8564,99.8911,3500.0
2015-02-27 13:10:00,115.03,115.04,114.79,114.92,18200.0,99.8564,99.8651,99.648,99.7609,18200.0
2015-02-27 13:20:00,114.9,114.95,114.86,114.92,6600.0,99.7435,99.7869,99.7088,99.7609,6600.0
2015-02-27 13:30:00,114.9,115.02,114.89,114.9,16000.0,99.7435,99.8477,99.7348,99.7435,16000.0
2015-02-27 13:40:00,114.91,114.96,114.86,114.92,4300.0,99.7522,99.7956,99.7088,99.7609,4300.0
2015-02-27 13:50:00,114.9,114.92,114.87,114.9,7100.0,99.7435,99.7609,99.7175,99.7435,7100.0
2015-02-27 14:00:00,114.9,114.96,114.88,114.9,5500.0,99.7435,99.7956,99.7262,99.7435,5500.0
2015-02-27 14:10:00,114.89,114.95,114.73,114.74,12700.0,99.7348,99.7869,99.596,99.6046,12700.0
2015-02-27 14:20:00,114.73,114.73,114.63,114.68,7200.0,99.596,99.596,99.5091,99.5525,7200.0
2015-02-27 14:30:00,114.7,114.77,114.63,114.68,18300.0,99.5699,99.6307,99.5091,99.5525,18300.0
2015-02-27 14:40:00,114.69,114.72,114.59,114.62,12900.0,99.5612,99.5873,99.4744,99.5005,12900.0
2015-02-27 14:50:00,114.62,114.62,114.5,114.51,5200.0,99.5005,99.5005,99.3963,99.405,5200.0
2015-02-27 15:00:00,114.51,114.73,114.46,114.7,16500.0,99.405,99.596,99.3616,99.5699,16500.0
2015-02-27 15:10:00,114.69,114.79,114.66,114.76,22000.0,99.5612,99.648,99.5352,99.622,22000.0
2015-02-27 15:20:00,114.76,114.84,114.74,114.83,12100.0,99.622,99.6914,99.6046,99.6828,12100.0
2015-02-27 15:30:00,114.85,114.85,114.6,114.61,17000.0,99.7001,99.7001,99.4831,99.4918,17000.0
2015-02-27 15:40:00,114.56,114.8,114.41,114.77,34300.0,99.4484,99.6567,99.3182,99.6307,34300.0
2015-02-27 15:50:00,114.78,114.87,114.65,114.73,81000.0,99.6394,99.7175,99.5265,99.596,81000.0
2015-03-02 09:30:00,114.43,114.52,114.08,114.25,32600.0,99.3355,99.4137,99.0317,99.1793,32600.0
2015-03-02 09:40:00,114.27,114.49,114.08,114.41,8000.0,99.1966,99.3876,99.0317,99.3182,8000.0
2015-03-02 09:50:00,114.4,115.12,114.39,114.86,17800.0,99.3095,99.9345,99.3008,99.7088,17800.0
2015-03-02 10:00:00,114.92,115.25,114.86,114.88,29100.0,99.7609,100.0474,99.7088,99.7262,29100.0
2015-03-02 10:10:00,114.95,115.05,114.73,114.81,15800.0,99.7869,99.8737,99.596,99.6654,15800.0
2015-03-02 10:20:00,114.82,114.87,114.7,114.77,6000.0,99.6741,99.7175,99.5699,99.6307,6000.0
2015-03-02 10:30:00,114.81,114.87,114.69,114.79,10800.0,99.6654,99.7175,99.5612,99.648,10800.0
2015-03-02 10:40:00,114.83,114.84,114.58,114.69,14800.0,99.6828,99.6914,99.4657,99.5612,14800.0
2015-03-02 10:50:00,114.7,114.88,114.69,114.88,10000.0,99.5699,99.7262,99.5612,99.7262,10000.0
2015-03-02 11:00:00,114.89,114.93,114.82,114.86,12000.0,99.7348,99.7696,99.6741,99.7088,12000.0
2015-03-02 11:10:00,114.84,114.92,114.82,114.92,9500.0,99.6914,99.7609,99.6741,99.7609,9500.0
2015-03-02 11:20:00,114.89,114.99,114.89,114.93,6900.0,99.7348,99.8217,99.7348,99.7696,6900.0
2015-03-02 11:30:00,115.0,115.21,114.99,115.13,7800.0,99.8303,100.0126,99.8217,99.9432,7800.0
2015-03-02 11:40:00,115.13,115.16,115.09,115.12,5000.0,99.9432,99.9692,99.9085,99.9345,5000.0
2015-03-02 11:50:00,115.06,115.18,115.06,115.13,9500.0,99.8824,99.9866,99.8824,99.9432,9500.0
2015-03-02 12:00:00,115.16,115.22,115.16,115.22,3700.0,99.9692,100.0213,99.9692,100.0213,3700.0
2015-03-02 12:10:00,115.19,115.21,115.09,115.15,11300.0,99.9953,100.0126,99.9085,99.9606,11300.0
2015-03-02 12:20:00,115.18,115.21,115.12,115.15,5800.0,99.9866,100.0126,99.9345,99.9606,5800.0
2015-03-02 12:30:00,115.16,115.27,115.15,115.23,8000.0,99.9692,100.0647,99.9606,100.03,8000.0
2015-03-02 12:40:00,115.25,115.26,115.16,115.2,4300.0,100.0474,100.056,99.9692,100.004,4300.0
2015-03-02 12:50:00,115.25,115.39,115.22,115.31,9900.0,100.0474,100.1689,100.0213,100.0994,9900.0
2015-03-02 13:00:00,115.38,115.4,115.3,115.39,6300.0,100.1602,100.1776,100.0908,100.1689,6300.0
2015-03-02 13:10:00,115.41,115.51,115.36,115.47,11900.0,100.1863,100.2731,100.1428,100.2383,11900.0
2015-03-02 13:20:00,115.43,115.5,115.43,115.46,5100.0,100.2036,100.2644,100.2036,100.2297,5100.0
2015-03-02 13:30:00,115.45,115.58,115.45,115.57,8700.0,100.221,100.3338,100.221,100.3251,8700.0
2015-03-02 13:40:00,115.58,115.66,115.58,115.66,10200.0,100.3338,100.4033,100.3338,100.4033,10200.0
2015-03-02 13:50:00,115.66,115.7,115.62,115.68,7200.0,100.4033,100.438,100.3686,100.4206,7200.0
2015-03-02 14:00:00,115.68,115.77,115.63,115.67,9100.0,100.4206,100.4988,100.3772,100.412,9100.0
2015-03-02 14:10:00,115.67,115.7,115.62,115.66,20400.0,100.412,100.438,100.3686,100.4033,20400.0
2015-03-02 14:20:00,115.66,115.79,115.62,115.64,13200.0,100.4033,100.5161,100.3686,100.3859,13200.0
2015-03-02 14:30:00,115.65,115.76,115.62,115.69,11600.0,100.3946,100.4901,100.3686,100.4293,11600.0
2015-03-02 14:40:00,115.72,115.78,115.64,115.76,7000.0,100.4554,100.5074,100.3859,100.4901,7000.0
2015-03-02 14:50:00,115.76,115.81,115.72,115.81,8500.0,100.4901,100.5335,100.4554,100.5335,8500.0
2015-03-02 15:00:00,115.78,115.82,115.72,115.82,18300.0,100.5074,100.5422,100.4554,100.5422,18300.0
2015-03-02 15:10:00,115.8,115.9,115.77,115.86,11400.0,100.5248,100.6116,100.4988,100.5769,11400.0
2015-03-02 15:20:00,115.87,115.91,115.83,115.88,11400.0,100.5856,100.6203,100.5509,100.5943,11400.0
2015-03-02 15:30:00,115.87,115.91,115.85,115.87,16300.0,100.5856,100.6203,100.5682,100.5856,16300.0
2015-03-02 15:40:00,115.88,115.94,115.85,115.92,30600.0,100.5943,100.6463,100.5682,100.629,30600.0
2015-03-02 15:50:00,115.92,115.99,115.9,115.96,53400.0,100.629,100.6897,100.6116,100.6637,53400.0
2015-03-03 09:30:00,115.85,115.96,115.35,115.63,21200.0,100.5682,100.6637,100.1342,100.3772,21200.0
2015-03-03 09:40:00,115.49,115.7,115.35,115.6,8200.0,100.2557,100.438,100.1342,100.3512,8200.0
2015-03-03 09:50:00,115.53,115.59,115.07,115.17,20900.0,100.2904,100.3425,99.8911,99.9779,20900.0
2015-03-03 10:00:00,115.04,115.27,114.9,115.15,16500.0,99.8651,100.0647,99.7435,99.9606,16500.0
2015-03-03 10:10:00,115.06,115.39,115.06,115.34,15100.0,99.8824,100.1689,99.8824,100.1255,15100.0
2015-03-03 10:20:00,115.4,115.48,115.14,115.27,12000.0,100.1776,100.247,99.9519,100.0647,12000.0
2015-03-03 10:30:00,115.26,115.3,115.02,115.02,11400.0,100.056,100.0908,99.8477,99.8477,11400.0
2015-03-03 10:40:00,115.04,115.21,115.0,115.2,7300.0,99.8651,100.0126,99.8303,100.004,7300.0
2015-03-03 10:50:00,115.21,115.5,115.2,115.49,14300.0,100.0126,100.2644,100.004,100.2557,14300.0
2015-03-03 11:00:00,115.49,115.5,115.18,115.19,12200.0,100.2557,100.2644,99.9866,99.9953,12200.0
2015-03-03 11:10:00,115.19,115.47,115.18,115.45,8200.0,99.9953,100.2383,99.9866,100.221,8200.0
2015-03-03 11:20:00,115.49,115.57,115.4,115.4,10500.0,100.2557,100.3251,100.1776,100.1776,10500.0
2015-03-03 11:30:00,115.4,115.41,115.2,115.23,12300.0,100.1776,100.1863,100.004,100.03,12300.0
2015-03-03 11:40:00,115.23,115.23,115.07,115.09,7500.0,100.03,100.03,99.8911,99.9085,7500.0
2015-03-03 11:50:00,115.09,115.15,115.08,115.13,10000.0,99.9085,99.9606,99.8998,99.9432,10000.0
2015-03-03 12:00:00,115.12,115.13,114.94,114.94,8300.0,99.9345,99.9432,99.7783,99.7783,8300.0
2015-03-03 12:10:00,114.98,114.98,114.86,114.88,5700.0,99.813,99.813,99.7088,99.7262,5700.0
2015-03-03 12:20:00,114.86,114.9,114.71,114.74,10900.0,99.7088,99.7435,99.5786,99.6046,10900.0
2015-03-03 12:30:00,114.69,114.94,114.69,114.91,3600.0,99.5612,99.7783,99.5612,99.7522,3600.0
2015-03-03 12:40:00,114.92,114.94,114.85,114.89,5000.0,99.7609,99.7783,99.7001,99.7348,5000.0
2015-03-03 12:50:00,114.9,114.98,114.86,114.98,6000.0,99.7435,99.813,99.7088,99.813,6000.0
2015-03-03 13:00:00,114.98,115.2,114.98,115.2,10400.0,99.813,100.004,99.813,100.004,10400.0
2015-03-03 13:10:00,115.21,115.25,115.11,115.16,7000.0,100.0126,100.0474,99.9258,99.9692,7000.0
2015-03-03 13:20:00,115.15,115.18,115.08,115.13,36400.0,99.9606,99.9866,99.8998,99.9432,36400.0
2015-03-03 13:30:00,115.13,115.14,114.97,115.01,19500.0,99.9432,99.9519,99.8043,99.839,19500.0
2015-03-03 13:40:00,114.99,115.11,114.98,115.06,14300.0,99.8217,99.9258,99.813,99.8824,14300.0
2015-03-03 13:50:00,115.05,115.11,114.94,115.05,23400.0,99.8737,99.9258,99.7783,99.8737,23400.0
2015-03-03 14:00:00,115.07,115.12,115.02,115.1,15600.0,99.8911,99.9345,99.8477,99.9171,15600.0
2015-03-03 14:10:00,115.13,115.14,115.0,115.04,62000.0,99.9432,99.9519,99.8303,99.8651,62000.0
2015-03-03 14:20:00,115.05,115.33,115.05,115.32,10900.0,99.8737,100.1168,99.8737,100.1081,10900.0
2015-03-03 14:30:00,115.33,115.35,115.24,115.32,11300.0,100.1168,100.1342,100.0387,100.1081,11300.0
2015-03-03 14:40:00,115.31,115.32,115.03,115.17,13500.0,100.0994,100.1081,99.8564,99.9779,13500.0
2015-03-03 14:50:00,115.17,115.19,115.1,115.12,19800.0,99.9779,99.9953,99.9171,99.9345,19800.0
2015-03-03 15:00:00,115.11,115.14,115.09,115.12,29100.0,99.9258,99.9519,99.9085,99.9345,29100.0
2015-03-03 15:10:00,115.12,115.18,115.06,115.17,13000.0,99.9345,99.9866,99.8824,99.9779,13000.0
2015-03-03 15:20:00,115.17,115.26,115.15,115.24,8200.0,99.9779,100.056,99.9606,100.0387,8200.0
2015-03-03 15:30:00,115.24,115.37,115.24,115.26,13600.0,100.0387,100.1515,100.0387,100.056,13600.0
2015-03-03 15:40:00,115.29,115.29,115.06,115.12,17800.0,100.0821,100.0821,99.8824,99.9345,17800.0
2015-03-03 15:50:00,115.16,115.18,115.1,115.15,47400.0,99.9692,99.9866,99.9171,99.9606,47400.0
2015-03-04 09:30:00,115.07,115.36,114.75,114.75,16500.0,99.8911,100.1428,99.6133,99.6133,16500.0
2015-03-04 09:40:00,114.84,115.08,114.7,114.95,11100.0,99.6914,99.8998,99.5699,99.7869,11100.0
2015-03-04 09:50:00,115.05,115.23,114.95,115.09,6500.0,99.8737,100.03,99.7869,99.9085,6500.0
2015-03-04 10:00:00,115.01,115.04,114.8,114.92,4500.0,99.839,99.8651,99.6567,99.7609,4500.0
2015-03-04 10:10:00,114.79,114.84,114.58,114.68,12600.0,99.648,99.6914,99.4657,99.5525,12600.0
2015-03-04 10:20:00,114.67,114.7,114.48,114.6,12900.0,99.5439,99.5699,99.3789,99.4831,12900.0
2015-03-04 10:30:00,114.65,114.89,114.59,114.81,3600.0,99.5265,99.7348,99.4744,99.6654,3600.0
2015-03-04 10:40:00,114.81,114.96,114.77,114.77,4700.0,99.6654,99.7956,99.6307,99.6307,4700.0
2015-03-04 10:50:00,114.74,114.94,114.73,114.91,3900.0,99.6046,99.7783,99.596,99.7522,3900.0
2015-03-04 11:00:00,114.91,114.92,114.7,114.85,5500.0,99.7522,99.7609,99.5699,99.7001,5500.0
2015-03-04 11:10:00,114.79,114.89,114.79,114.84,4100.0,99.648,99.7348,99.648,99.6914,4100.0
2015-03-04 11:20:00,114.8,114.93,114.76,114.93,5500.0,99.6567,99.7696,99.622,99.7696,5500.0
2015-03-04 11:30:00,114.94,115.18,114.94,115.16,6100.0,99.7783,99.9866,99.7783,99.9692,6100.0
2015-03-04 11:40:00,115.13,115.18,115.06,115.15,4700.0,99.9432,99.9866,99.8824,99.9606,4700.0
2015-03-04 11:50:00,115.16,115.2,115.12,115.16,1600.0,99.9692,100.004,99.9345,99.9692,1600.0
2015-03-04 12:00:00,115.16,115.24,115.14,115.21,3900.0,99.9692,100.0387,99.9519,100.0126,3900.0
2015-03-04 12:10:00,115.22,115.34,115.2,115.27,3900.0,100.0213,100.1255,100.004,100.0647,3900.0
2015-03-04 12:20:00,115.29,115.34,115.29,115.29,2000.0,100.0821,100.1255,100.0821,100.0821,2000.0
2015-03-04 12:30:00,115.26,115.3,115.03,115.05,4300.0,100.056,100.0908,99.8564,99.8737,4300.0
2015-03-04 12:40:00,115.0,115.1,114.99,115.1,2900.0,99.8303,99.9171,99.8217,99.9171,2900.0
2015-03-04 12:50:00,115.1,115.1,114.89,114.89,2200.0,99.9171,99.9171,99.7348,99.7348,2200.0
2015-03-04 13:00:00,114.89,114.93,114.74,114.77,3300.0,99.7348,99.7696,99.6046,99.6307,3300.0
2015-03-04 13:10:00,114.76,114.92,114.74,114.88,3400.0,99.622,99.7609,99.6046,99.7262,3400.0
2015-03-04 13:20:00,114.84,115.07,114.84,115.07,3300.0,99.6914,99.8911,99.6914,99.8911,3300.0
2015-03-04 13:30:00,115.07,115.11,114.98,114.98,2400.0,99.8911,99.9258,99.813,99.813,2400.0
2015-03-04 13:40:00,114.95,115.02,114.94,114.95,3100.0,99.7869,99.8477,99.7783,99.7869,3100.0
2015-03-04 13:50:00,114.94,114.94,114.7,114.75,5700.0,99.7783,99.7783,99.5699,99.6133,5700.0
2015-03-04 14:00:00,114.75,114.81,114.71,114.71,5200.0,99.6133,99.6654,99.5786,99.5786,5200.0
2015-03-04 14:10:00,114.7,114.79,114.6,114.74,8400.0,99.5699,99.648,99.4831,99.6046,8400.0
2015-03-04 14:20:00,114.73,114.88,114.69,114.8,4600.0,99.596,99.7262,99.5612,99.6567,4600.0
2015-03-04 14:30:00,114.78,114.79,114.63,114.67,5900.0,99.6394,99.648,99.5091,99.5439,5900.0
2015-03-04 14:40:00,114.64,114.67,114.56,114.59,6700.0,99.5178,99.5439,99.4484,99.4744,6700.0
2015-03-04 14:50:00,114.65,114.72,114.59,114.61,6000.0,99.5265,99.5873,99.4744,99.4918,6000.0
2015-03-04 15:00:00,114.63,114.65,114.37,114.38,9300.0,99.5091,99.5265,99.2834,99.2921,9300.0
2015-03-04 15:10:00,114.38,114.53,114.38,114.45,8200.0,99.2921,99.4223,99.2921,99.3529,8200.0
2015-03-04 15:20:00,114.48,114.51,114.38,114.48,15400.0,99.3789,99.405,99.2921,99.3789,15400.0
2015-03-04 15:30:00,114.49,114.58,114.42,114.53,31600.0,99.3876,99.4657,99.3268,99.4223,31600.0
2015-03-04 15:40:00,114.51,114.57,114.39,114.54,28800.0,99.405,99.4571,99.3008,99.431,28800.0
2015-03-04 15:50:00,114.53,114.58,114.37,114.45,53800.0,99.4223,99.4657,99.2834,99.3529,53800.0
2015-03-05 09:30:00,114.57,115.07,114.22,114.66,40600.0,99.4571,99.8911,99.1532,99.5352,40600.0
2015-03-05 09:40:00,114.65,114.7,114.07,114.36,17400.0,99.5265,99.5699,99.023,99.2748,17400.0
2015-03-05 09:50:00,114.34,114.38,113.99,114.12,23500.0,99.2574,99.2921,98.9536,99.0664,23500.0
2015-03-05 10:00:00,114.21,114.28,113.97,114.04,7100.0,99.1445,99.2053,98.9362,98.997,7100.0
2015-03-05 10:10:00,114.0,114.1,113.85,113.85,14400.0,98.9622,99.0491,98.832,98.832,14400.0
2015-03-05 10:20:00,113.83,114.21,113.83,114.1,8500.0,98.8147,99.1445,98.8147,99.0491,8500.0
2015-03-05 10:30:00,114.16,114.18,114.04,114.07,4700.0,99.1011,99.1185,98.997,99.023,4700.0
2015-03-05 10:40:00,114.09,114.27,114.05,114.1,8000.0,99.0404,99.1966,99.0057,99.0491,8000.0
2015-03-05 10:50:00,114.12,114.15,113.96,114.08,9100.0,99.0664,99.0925,98.9275,99.0317,9100.0
2015-03-05 11:00:00,114.07,114.21,114.06,114.09,6900.0,99.023,99.1445,99.0143,99.0404,6900.0
2015-03-05 11:10:00,114.08,114.11,113.95,113.98,7900.0,99.0317,99.0577,98.9188,98.9449,7900.0
2015-03-05 11:20:00,113.99,114.09,113.92,113.99,8900.0,98.9536,99.0404,98.8928,98.9536,8900.0
2015-03-05 11:30:00,113.93,114.13,113.93,113.96,7600.0,98.9015,99.0751,98.9015,98.9275,7600.0
2015-03-05 11:40:00,113.96,114.1,113.92,114.05,6900.0,98.9275,99.0491,98.8928,99.0057,6900.0
2015-03-05 11:50:00,114.06,114.26,114.06,114.19,4500.0,99.0143,99.188,99.0143,99.1272,4500.0
2015-03-05 12:00:00,114.18,114.23,114.07,114.07,3800.0,99.1185,99.1619,99.023,99.023,3800.0
2015-03-05 12:10:00,114.09,114.15,114.02,114.04,4700.0,99.0404,99.0925,98.9796,98.997,4700.0
2015-03-05 12:20:00,114.03,114.03,113.85,113.85,5100.0,98.9883,98.9883,98.832,98.832,5100.0
2015-03-05 12:30:00,113.85,113.88,113.72,113.72,11700.0,98.832,98.8581,98.7192,98.7192,11700.0
2015-03-05 12:40:00,113.73,113.81,113.65,113.76,5100.0,98.7279,98.7973,98.6584,98.7539,5100.0
2015-03-05 12:50:00,113.73,113.75,113.4,113.5,11900.0,98.7279,98.7452,98.4414,98.5282,11900.0
2015-03-05 13:00:00,113.5,113.67,113.49,113.62,8000.0,98.5282,98.6758,98.5195,98.6324,8000.0
2015-03-05 13:10:00,113.62,113.8,113.54,113.8,9100.0,98.6324,98.7886,98.5629,98.7886,9100.0
2015-03-05 13:20:00,113.81,113.81,113.64,113.64,10500.0,98.7973,98.7973,98.6497,98.6497,10500.0
2015-03-05 13:30:00,113.63,113.69,113.55,113.63,7200.0,98.6411,98.6931,98.5716,98.6411,7200.0
2015-03-05 13:40:00,113.61,113.83,113.59,113.83,4100.0,98.6237,98.8147,98.6063,98.8147,4100.0
2015-03-05 13:50:00,113.81,113.83,113.74,113.81,6000.0,98.7973,98.8147,98.7365,98.7973,6000.0
2015-03-05 14:00:00,113.84,113.9,113.76,113.82,5900.0,98.8234,98.8754,98.7539,98.806,5900.0
2015-03-05 14:10:00,113.86,113.95,113.8,113.8,10700.0,98.8407,98.9188,98.7886,98.7886,10700.0
2015-03-05 14:20:00,113.81,113.86,113.65,113.7,9600.0,98.7973,98.8407,98.6584,98.7018,9600.0
2015-03-05 14:30:00,113.7,113.73,113.61,113.69,5400.0,98.7018,98.7279,98.6237,98.6931,5400.0
2015-03-05 14:40:00,113.68,113.68,113.53,113.55,10500.0,98.6845,98.6845,98.5542,98.5716,10500.0
2015-03-05 14:50:00,113.55,113.79,113.5,113.72,9700.0,98.5716,98.7799,98.5282,98.7192,9700.0
2015-03-05 15:00:00,113.72,113.74,113.62,113.65,12100.0,98.7192,98.7365,98.6324,98.6584,12100.0
2015-03-05 15:10:00,113.66,113.81,113.64,113.79,10500.0,98.6671,98.7973,98.6497,98.7799,10500.0
2015-03-05 15:20:00,113.8,113.84,113.76,113.83,10500.0,98.7886,98.8234,98.7539,98.8147,10500.0
2015-03-05 15:30:00,113.83,113.89,113.67,113.82,19100.0,98.8147,98.8668,98.6758,98.806,19100.0
2015-03-05 15:40:00,113.81,113.86,113.73,113.76,17500.0,98.7973,98.8407,98.7279,98.7539,17500.0
2015-03-05 15:50:00,113.79,113.89,113.78,113.8,44400.0,98.7799,98.8668,98.7713,98.7886,44400.0
2015-03-06 09:30:00,112.55,112.74,112.0,112.09,46500.0,97.7035,97.8685,97.2261,97.3042,46500.0
2015-03-06 09:40:00,112.12,112.74,112.02,112.43,22500.0,97.3302,97.8685,97.2434,97.5993,22500.0
2015-03-06 09:50:00,112.51,112.74,112.25,112.49,13900.0,97.6688,97.8685,97.4431,97.6514,13900.0
2015-03-06 10:00:00,112.5,112.67,112.12,112.12,21600.0,97.6601,97.8077,97.3302,97.3302,21600.0
2015-03-06 10:10:00,112.11,112.32,112.0,112.03,15200.0,97.3216,97.5039,97.2261,97.2521,15200.0
2015-03-06 10:20:00,111.98,112.12,111.87,111.88,17600.0,97.2087,97.3302,97.1132,97.1219,17600.0
2015-03-06 10:30:00,111.91,112.43,111.86,112.35,26600.0,97.1479,97.5993,97.1045,97.5299,26600.0
2015-03-06 10:40:00,112.34,112.46,112.18,112.19,12900.0,97.5212,97.6254,97.3823,97.391,12900.0
2015-03-06 10:50:00,112.19,112.19,112.01,112.19,14700.0,97.391,97.391,97.2347,97.391,14700.0
2015-03-06 11:00:00,112.15,112.27,112.0,112.01,11600.0,97.3563,97.4605,97.2261,97.2347,11600.0
2015-03-06 11:10:00,112.01,112.06,111.71,111.71,14300.0,97.2347,97.2782,96.9743,96.9743,14300.0
2015-03-06 11:20:00,111.7,111.77,111.57,111.65,20400.0,96.9656,97.0264,96.8528,96.9222,20400.0
2015-03-06 11:30:00,111.68,111.99,111.5,111.97,22400.0,96.9483,97.2174,96.792,97.2,22400.0
2015-03-06 11:40:00,111.99,112.03,111.74,111.76,29300.0,97.2174,97.2521,97.0004,97.0177,29300.0
2015-03-06 11:50:00,111.76,112.0,111.76,111.97,9000.0,97.0177,97.2261,97.0177,97.2,9000.0
2015-03-06 12:00:00,111.92,112.04,111.91,111.97,16300.0,97.1566,97.2608,97.1479,97.2,16300.0
2015-03-06 12:10:00,111.9,111.9,111.59,111.59,6100.0,97.1393,97.1393,96.8702,96.8702,6100.0
2015-03-06 12:20:00,111.53,111.57,111.45,111.55,6500.0,96.8181,96.8528,96.7486,96.8354,6500.0
2015-03-06 12:30:00,111.55,111.67,111.45,111.66,8900.0,96.8354,96.9396,96.7486,96.9309,8900.0
2015-03-06 12:40:00,111.63,111.7,111.5,111.64,34700.0,96.9049,96.9656,96.792,96.9136,34700.0
2015-03-06 12:50:00,111.67,111.71,111.48,111.62,14400.0,96.9396,96.9743,96.7747,96.8962,14400.0
2015-03-06 13:00:00,111.62,111.65,111.39,111.43,10500.0,96.8962,96.9222,96.6965,96.7313,10500.0
2015-03-06 13:10:00,111.39,111.57,111.36,111.49,12000.0,96.6965,96.8528,96.6705,96.7833,12000.0
2015-03-06 13:20:00,111.49,111.6,111.36,111.48,15500.0,96.7833,96.8788,96.6705,96.7747,15500.0
2015-03-06 13:30:00,111.48,111.48,111.29,111.36,9400.0,96.7747,96.7747,96.6097,96.6705,9400.0
2015-03-06 13:40:00,111.36,111.45,111.17,111.24,10100.0,96.6705,96.7486,96.5056,96.5663,10100.0
2015-03-06 13:50:00,111.23,111.27,111.16,111.24,12300.0,96.5576,96.5924,96.4969,96.5663,12300.0
2015-03-06 14:00:00,111.23,111.33,111.17,111.25,18700.0,96.5576,96.6444,96.5056,96.575,18700.0
2015-03-06 14:10:00,111.22,111.31,111.15,111.18,20500.0,96.549,96.6271,96.4882,96.5142,20500.0
2015-03-06 14:20:00,111.19,111.21,110.71,111.0,34900.0,96.5229,96.5403,96.1062,96.358,34900.0
2015-03-06 14:30:00,111.01,111.02,110.78,110.81,14800.0,96.3667,96.3753,96.167,96.193,14800.0
2015-03-06 14:40:00,110.82,111.02,110.74,111.02,39800.0,96.2017,96.3753,96.1323,96.3753,39800.0
2015-03-06 14:50:00,111.04,111.04,110.78,110.83,17800.0,96.3927,96.3927,96.167,96.2104,17800.0
2015-03-06 15:00:00,110.81,111.1,110.81,110.97,25100.0,96.193,96.4448,96.193,96.3319,25100.0
2015-03-06 15:10:00,110.96,111.06,110.85,111.05,11800.0,96.3233,96.4101,96.2278,96.4014,11800.0
2015-03-06 15:20:00,111.04,111.05,110.74,110.74,19200.0,96.3927,96.4014,96.1323,96.1323,19200.0
2015-03-06 15:30:00,110.75,110.83,110.59,110.61,40700.0,96.141,96.2104,96.0021,96.0194,40700.0
2015-03-06 15:40:00,110.62,110.67,110.51,110.51,65800.0,96.0281,96.0715,95.9326,95.9326,65800.0
2015-03-06 15:50:00,110.51,110.91,110.45,110.87,136100.0,95.9326,96.2798,95.8805,96.2451,136100.0
2015-03-09 09:30:00,111.85,112.7,111.54,112.27,45200.0,97.0959,97.8337,96.8267,97.4605,45200.0
2015-03-09 09:40:00,112.39,112.97,112.22,112.97,32300.0,97.5646,98.0681,97.417,98.0681,32300.0
2015-03-09 09:50:00,112.96,113.74,112.77,113.67,41200.0,98.0594,98.7365,97.8945,98.6758,41200.0
2015-03-09 10:00:00,113.64,113.72,113.17,113.46,34600.0,98.6497,98.7192,98.2417,98.4935,34600.0
2015-03-09 10:10:00,113.48,113.76,113.48,113.72,37600.0,98.5108,98.7539,98.5108,98.7192,37600.0
2015-03-09 10:20:00,113.75,113.91,113.61,113.66,32700.0,98.7452,98.8841,98.6237,98.6671,32700.0
2015-03-09 10:30:00,113.69,113.89,113.66,113.8,26400.0,98.6931,98.8668,98.6671,98.7886,26400.0
2015-03-09 10:40:00,113.78,114.07,113.75,113.91,33700.0,98.7713,99.023,98.7452,98.8841,33700.0
2015-03-09 10:50:00,113.94,114.09,113.86,114.04,22000.0,98.9102,99.0404,98.8407,98.997,22000.0
2015-03-09 11:00:00,114.04,114.06,113.89,113.95,27000.0,98.997,99.0143,98.8668,98.9188,27000.0
2015-03-09 11:10:00,113.96,114.04,113.83,113.98,23500.0,98.9275,98.997,98.8147,98.9449,23500.0
2015-03-09 11:20:00,114.0,114.1,113.77,113.95,24300.0,98.9622,99.0491,98.7626,98.9188,24300.0
2015-03-09 11:30:00,113.96,114.02,113.92,113.99,16400.0,98.9275,98.9796,98.8928,98.9536,16400.0
2015-03-09 11:40:00,113.99,114.11,113.99,114.08,10200.0,98.9536,99.0577,98.9536,99.0317,10200.0
2015-03-09 11:50:00,114.05,114.17,114.04,114.15,9200.0,99.0057,99.1098,98.997,99.0925,9200.0
2015-03-09 12:00:00,114.13,114.16,113.92,114.15,23700.0,99.0751,99.1011,98.8928,99.0925,23700.0
2015-03-09 12:10:00,114.16,114.3,114.15,114.17,24700.0,99.1011,99.2227,99.0925,99.1098,24700.0
2015-03-09 12:20:00,114.18,114.32,114.18,114.29,11100.0,99.1185,99.24,99.1185,99.214,11100.0
2015-03-09 12:30:00,114.29,114.35,114.19,114.23,18000.0,99.214,99.2661,99.1272,99.1619,18000.0
2015-03-09 12:40:00,114.22,114.59,114.2,114.55,15100.0,99.1532,99.4744,99.1359,99.4397,15100.0
2015-03-09 12:50:00,114.6,114.66,114.48,114.58,28300.0,99.4831,99.5352,99.3789,99.4657,28300.0
2015-03-09 13:00:00,114.6,114.72,114.56,114.57,24300.0,99.4831,99.5873,99.4484,99.4571,24300.0
2015-03-09 13:10:00,114.59,114.84,114.54,114.8,27000.0,99.4744,99.6914,99.431,99.6567,27000.0
2015-03-09 13:20:00,114.77,114.94,114.74,114.86,27400.0,99.6307,99.7783,99.6046,99.7088,27400.0
2015-03-09 13:30:00,114.85,114.96,114.8,114.93,41100.0,99.7001,99.7956,99.6567,99.7696,41100.0
2015-03-09 13:40:00,114.94,115.07,114.87,115.07,40500.0,99.7783,99.8911,99.7175,99.8911,40500.0
2015-03-09 13:50:00,115.08,115.2,114.84,114.98,70600.0,99.8998,100.004,99.6914,99.813,70600.0
2015-03-09 14:00:00,114.97,115.13,114.86,115.09,87400.0,99.8043,99.9432,99.7088,99.9085,87400.0
2015-03-09 14:10:00,115.09,115.16,114.97,115.07,35200.0,99.9085,99.9692,99.8043,99.8911,35200.0
2015-03-09 14:20:00,115.03,115.11,115.0,115.05,26500.0,99.8564,99.9258,99.8303,99.8737,26500.0
2015-03-09 14:30:00,115.05,115.09,114.97,115.01,37900.0,99.8737,99.9085,99.8043,99.839,37900.0
2015-03-09 14:40:00,115.0,115.04,114.92,114.98,17600.0,99.8303,99.8651,99.7609,99.813,17600.0
2015-03-09 14:50:00,115.0,115.07,114.99,115.03,22000.0,99.8303,99.8911,99.8217,99.8564,22000.0
2015-03-09 15:00:00,115.02,115.05,114.85,115.05,20900.0,99.8477,99.8737,99.7001,99.8737,20900.0
2015-03-09 15:10:00,115.05,115.05,114.94,114.99,41700.0,99.8737,99.8737,99.7783,99.8217,41700.0
2015-03-09 15:20:00,115.0,115.06,114.99,115.02,18800.0,99.8303,99.8824,99.8217,99.8477,18800.0
2015-03-09 15:30:00,115.01,115.13,114.99,115.08,37800.0,99.839,99.9432,99.8217,99.8998,37800.0
2015-03-09 15:40:00,115.08,115.23,115.03,115.22,44900.0,99.8998,100.03,99.8564,100.0213,44900.0
2015-03-09 15:50:00,115.22,115.36,115.13,115.22,160900.0,100.0213,100.1428,99.9432,100.0213,160900.0
2015-03-10 09:30:00,114.07,114.24,114.0,114.21,16600.0,99.023,99.1706,98.9622,99.1445,16600.0
2015-03-10 09:40:00,114.2,114.36,113.93,114.21,21300.0,99.1359,99.2748,98.9015,99.1445,21300.0
2015-03-10 09:50:00,114.01,114.34,113.91,114.01,32100.0,98.9709,99.2574,98.8841,98.9709,32100.0
2015-03-10 10:00:00,114.13,114.23,113.92,113.92,22100.0,99.0751,99.1619,98.8928,98.8928,22100.0
2015-03-10 10:10:00,113.91,114.11,113.87,114.11,19700.0,98.8841,99.0577,98.8494,99.0577,19700.0
2015-03-10 10:20:00,114.09,114.18,113.9,114.14,11600.0,99.0404,99.1185,98.8754,99.0838,11600.0
2015-03-10 10:30:00,114.08,114.08,113.94,114.04,12700.0,99.0317,99.0317,98.9102,98.997,12700.0
2015-03-10 10:40:00,113.98,114.1,113.96,113.99,35800.0,98.9449,99.0491,98.9275,98.9536,35800.0
2015-03-10 10:50:00,114.04,114.2,114.0,114.01,11200.0,98.997,99.1359,98.9622,98.9709,11200.0
2015-03-10 11:00:00,114.05,114.26,114.0,114.17,19100.0,99.0057,99.188,98.9622,99.1098,19100.0
2015-03-10 11:10:00,114.17,114.19,114.04,114.1,10000.0,99.1098,99.1272,98.997,99.0491,10000.0
2015-03-10 11:20:00,114.11,114.18,113.98,114.03,10400.0,99.0577,99.1185,98.9449,98.9883,10400.0
2015-03-10 11:30:00,114.02,114.07,113.96,114.03,33900.0,98.9796,99.023,98.9275,98.9883,33900.0
2015-03-10 11:40:00,114.03,114.04,113.85,114.0,47400.0,98.9883,98.997,98.832,98.9622,47400.0
2015-03-10 11:50:00,113.99,114.05,113.92,113.98,48100.0,98.9536,99.0057,98.8928,98.9449,48100.0
2015-03-10 12:00:00,113.97,114.0,113.55,113.74,44500.0,98.9362,98.9622,98.5716,98.7365,44500.0
2015-03-10 12:10:00,113.78,114.08,113.78,113.96,18200.0,98.7713,99.0317,98.7713,98.9275,18200.0
2015-03-10 12:20:00,113.98,114.02,113.91,113.98,15100.0,98.9449,98.9796,98.8841,98.9449,15100.0
2015-03-10 12:30:00,113.96,114.15,113.94,114.14,14100.0,98.9275,99.0925,98.9102,99.0838,14100.0
2015-03-10 12:40:00,114.14,114.33,114.14,114.16,6300.0,99.0838,99.2487,99.0838,99.1011,6300.0
2015-03-10 12:50:00,114.18,114.35,114.08,114.2,7500.0,99.1185,99.2661,99.0317,99.1359,7500.0
2015-03-10 13:00:00,114.23,114.25,114.1,114.23,6400.0,99.1619,99.1793,99.0491,99.1619,6400.0
2015-03-10 13:10:00,114.22,114.4,114.14,114.38,9100.0,99.1532,99.3095,99.0838,99.2921,9100.0
2015-03-10 13:20:00,114.41,114.68,114.41,114.68,39700.0,99.3182,99.5525,99.3182,99.5525,39700.0
2015-03-10 13:30:00,114.65,114.65,114.36,114.39,8100.0,99.5265,99.5265,99.2748,99.3008,8100.0
2015-03-10 13:40:00,114.4,114.57,114.36,114.51,10800.0,99.3095,99.4571,99.2748,99.405,10800.0
2015-03-10 13:50:00,114.5,114.64,114.49,114.62,10700.0,99.3963,99.5178,99.3876,99.5005,10700.0
2015-03-10 14:00:00,114.62,114.82,114.6,114.82,14100.0,99.5005,99.6741,99.4831,99.6741,14100.0
2015-03-10 14:10:00,114.82,114.82,114.52,114.69,48300.0,99.6741,99.6741,99.4137,99.5612,48300.0
2015-03-10 14:20:00,114.7,114.78,114.66,114.74,24200.0,99.5699,99.6394,99.5352,99.6046,24200.0
2015-03-10 14:30:00,114.72,114.94,114.68,114.92,24500.0,99.5873,99.7783,99.5525,99.7609,24500.0
2015-03-10 14:40:00,114.98,115.15,114.92,114.96,21800.0,99.813,99.9606,99.7609,99.7956,21800.0
2015-03-10 14:50:00,114.96,115.01,114.75,114.84,13600.0,99.7956,99.839,99.6133,99.6914,13600.0
2015-03-10 15:00:00,114.82,114.99,114.73,114.95,88000.0,99.6741,99.8217,99.596,99.7869,88000.0
2015-03-10 15:10:00,114.94,115.08,114.77,115.06,23000.0,99.7783,99.8998,99.6307,99.8824,23000.0
2015-03-10 15:20:00,115.06,115.15,114.71,114.71,21800.0,99.8824,99.9606,99.5786,99.5786,21800.0
2015-03-10 15:30:00,114.7,114.84,114.51,114.7,19900.0,99.5699,99.6914,99.405,99.5699,19900.0
2015-03-10 15:40:00,114.69,114.85,114.65,114.8,27200.0,99.5612,99.7001,99.5265,99.6567,27200.0
2015-03-10 15:50:00,114.78,114.81,114.56,114.61,61900.0,99.6394,99.6654,99.4484,99.4918,61900.0
2015-03-11 09:30:00,114.59,115.13,114.17,114.86,37200.0,99.4744,99.9432,99.1098,99.7088,37200.0
2015-03-11 09:40:00,114.78,115.11,114.69,114.91,17600.0,99.6394,99.9258,99.5612,99.7522,17600.0
2015-03-11 09:50:00,114.86,115.01,114.76,114.95,8600.0,99.7088,99.839,99.622,99.7869,8600.0
2015-03-11 10:00:00,114.99,115.08,114.71,115.01,16500.0,99.8217,99.8998,99.5786,99.839,16500.0
2015-03-11 10:10:00,115.01,115.7,114.99,115.66,58300.0,99.839,100.438,99.8217,100.4033,58300.0
2015-03-11 10:20:00,115.63,115.77,115.46,115.58,21600.0,100.3772,100.4988,100.2297,100.3338,21600.0
2015-03-11 10:30:00,115.62,115.69,114.93,115.04,18100.0,100.3686,100.4293,99.7696,99.8651,18100.0
2015-03-11 10:40:00,114.99,115.22,114.95,115.13,15600.0,99.8217,100.0213,99.7869,99.9432,15600.0
2015-03-11 10:50:00,115.1,115.11,114.89,115.11,7700.0,99.9171,99.9258,99.7348,99.9258,7700.0
2015-03-11 11:00:00,115.11,115.17,114.92,114.92,14500.0,99.9258,99.9779,99.7609,99.7609,14500.0
2015-03-11 11:10:00,114.92,115.2,114.85,115.1,52100.0,99.7609,100.004,99.7001,99.9171,52100.0
2015-03-11 11:20:00,115.1,115.44,115.05,115.36,12800.0,99.9171,100.2123,99.8737,100.1428,12800.0
2015-03-11 11:30:00,115.34,115.37,115.03,115.05,9300.0,100.1255,100.1515,99.8564,99.8737,9300.0
2015-03-11 11:40:00,114.99,115.15,114.97,115.13,9600.0,99.8217,99.9606,99.8043,99.9432,9600.0
2015-03-11 11:50:00,115.1,115.2,115.06,115.16,13000.0,99.9171,100.004,99.8824,99.9692,13000.0
2015-03-11 12:00:00,115.18,115.36,115.12,115.19,14700.0,99.9866,100.1428,99.9345,99.9953,14700.0
2015-03-11 12:10:00,115.18,115.55,115.13,115.55,21700.0,99.9866,100.3078,99.9432,100.3078,21700.0
2015-03-11 12:20:00,115.53,115.56,115.43,115.5,22100.0,100.2904,100.3165,100.2036,100.2644,22100.0
2015-03-11 12:30:00,115.51,115.74,115.44,115.74,24800.0,100.2731,100.4727,100.2123,100.4727,24800.0
2015-03-11 12:40:00,115.75,115.93,115.62,115.62,15500.0,100.4814,100.6377,100.3686,100.3686,15500.0
2015-03-11 12:50:00,115.57,115.71,115.38,115.59,23100.0,100.3251,100.4467,100.1602,100.3425,23100.0
2015-03-11 13:00:00,115.59,115.84,115.47,115.7,28000.0,100.3425,100.5595,100.2383,100.438,28000.0
2015-03-11 13:10:00,115.68,115.7,115.45,115.48,9500.0,100.4206,100.438,100.221,100.247,9500.0
2015-03-11 13:20:00,115.49,115.51,115.33,115.45,9100.0,100.2557,100.2731,100.1168,100.221,9100.0
2015-03-11 13:30:00,115.48,115.53,115.26,115.3,13800.0,100.247,100.2904,100.056,100.0908,13800.0
2015-03-11 13:40:00,115.29,115.29,114.95,114.95,13000.0,100.0821,100.0821,99.7869,99.7869,13000.0
2015-03-11 13:50:00,114.99,115.18,114.98,115.14,10900.0,99.8217,99.9866,99.813,99.9519,10900.0
2015-03-11 14:00:00,115.16,115.32,115.11,115.32,13800.0,99.9692,100.1081,99.9258,100.1081,13800.0
2015-03-11 14:10:00,115.33,115.58,115.23,115.57,10400.0,100.1168,100.3338,100.03,100.3251,10400.0
2015-03-11 14:20:00,115.57,115.73,115.49,115.7,13300.0,100.3251,100.464,100.2557,100.438,13300.0
2015-03-11 14:30:00,115.68,115.82,115.53,115.79,13900.0,100.4206,100.5422,100.2904,100.5161,13900.0
2015-03-11 14:40:00,115.77,115.89,115.64,115.89,22000.0,100.4988,100.6029,100.3859,100.6029,22000.0
2015-03-11 14:50:00,115.9,116.2,115.8,116.19,23400.0,100.6116,100.872,100.5248,100.8634,23400.0
2015-03-11 15:00:00,116.19,116.19,115.97,116.03,30200.0,100.8634,100.8634,100.6724,100.7245,30200.0
2015-03-11 15:10:00,116.04,116.06,115.82,115.95,20800.0,100.7332,100.7505,100.5422,100.655,20800.0
2015-03-11 15:20:00,115.95,115.97,115.81,115.81,23600.0,100.655,100.6724,100.5335,100.5335,23600.0
2015-03-11 15:30:00,115.81,115.81,115.58,115.66,30200.0,100.5335,100.5335,100.3338,100.4033,30200.0
2015-03-11 15:40:00,115.66,115.82,115.56,115.59,37500.0,100.4033,100.5422,100.3165,100.3425,37500.0
2015-03-11 15:50:00,115.57,115.78,115.57,115.62,55800.0,100.3251,100.5074,100.3251,100.3686,55800.0
2015-03-12 09:30:00,115.99,116.74,115.72,116.08,36900.0,100.6897,101.3408,100.4554,100.7679,36900.0
2015-03-12 09:40:00,116.12,116.73,116.12,116.69,53900.0,100.8026,101.3321,100.8026,101.2974,53900.0
2015-03-12 09:50:00,116.75,117.0,116.7,116.77,44800.0,101.3495,101.5665,101.3061,101.3669,44800.0
2015-03-12 10:00:00,116.71,116.82,116.38,116.38,41100.0,101.3148,101.4103,101.0283,101.0283,41100.0
2015-03-12 10:10:00,116.36,116.39,116.06,116.09,59900.0,101.0109,101.037,100.7505,100.7766,59900.0
2015-03-12 10:20:00,116.11,116.54,116.07,116.54,46600.0,100.7939,101.1672,100.7592,101.1672,46600.0
2015-03-12 10:30:00,116.54,117.15,116.54,116.77,30300.0,101.1672,101.6967,101.1672,101.3669,30300.0
2015-03-12 10:40:00,116.72,116.78,116.54,116.59,16700.0,101.3235,101.3755,101.1672,101.2106,16700.0
2015-03-12 10:50:00,116.6,116.71,116.54,116.61,11600.0,101.2193,101.3148,101.1672,101.228,11600.0
2015-03-12 11:00:00,116.58,116.62,116.47,116.62,12200.0,101.2019,101.2366,101.1064,101.2366,12200.0
2015-03-12 11:10:00,116.61,117.05,116.61,117.0,15600.0,101.228,101.6099,101.228,101.5665,15600.0
2015-03-12 11:20:00,117.04,117.08,116.93,116.93,12600.0,101.6012,101.636,101.5058,101.5058,12600.0
2015-03-12 11:30:00,116.94,117.0,116.82,116.85,10700.0,101.5144,101.5665,101.4103,101.4363,10700.0
2015-03-12 11:40:00,116.82,116.93,116.82,116.88,8800.0,101.4103,101.5058,101.4103,101.4623,8800.0
2015-03-12 11:50:00,116.9,116.92,116.76,116.81,10800.0,101.4797,101.4971,101.3582,101.4016,10800.0
2015-03-12 12:00:00,116.83,116.84,116.65,116.67,9500.0,101.4189,101.4276,101.2627,101.28,9500.0
2015-03-12 12:10:00,116.67,116.73,116.52,116.55,17700.0,101.28,101.3321,101.1498,101.1759,17700.0
2015-03-12 12:20:00,116.56,116.58,116.46,116.55,13600.0,101.1846,101.2019,101.0977,101.1759,13600.0
2015-03-12 12:30:00,116.58,116.74,116.57,116.66,9500.0,101.2019,101.3408,101.1932,101.2714,9500.0
2015-03-12 12:40:00,116.64,117.0,116.63,117.0,10200.0,101.254,101.5665,101.2453,101.5665,10200.0
2015-03-12 12:50:00,117.0,117.08,116.95,117.06,15000.0,101.5665,101.636,101.5231,101.6186,15000.0
2015-03-12 13:00:00,117.04,117.1,116.99,117.1,9400.0,101.6012,101.6533,101.5578,101.6533,9400.0
2015-03-12 13:10:00,117.13,117.13,116.98,117.08,5700.0,101.6794,101.6794,101.5492,101.636,5700.0
2015-03-12 13:20:00,117.05,117.08,116.82,116.87,8700.0,101.6099,101.636,101.4103,101.4537,8700.0
2015-03-12 13:30:00,116.88,117.04,116.84,117.0,9500.0,101.4623,101.6012,101.4276,101.5665,9500.0
2015-03-12 13:40:00,117.0,117.06,116.97,116.98,16900.0,101.5665,101.6186,101.5405,101.5492,16900.0
2015-03-12 13:50:00,117.0,117.04,116.94,117.01,28300.0,101.5665,101.6012,101.5144,101.5752,28300.0
2015-03-12 14:00:00,117.0,117.03,116.94,116.99,24600.0,101.5665,101.5926,101.5144,101.5578,24600.0
2015-03-12 14:10:00,116.98,117.02,116.95,117.0,19700.0,101.5492,101.5839,101.5231,101.5665,19700.0
2015-03-12 14:20:00,117.01,117.04,116.95,117.0,22100.0,101.5752,101.6012,101.5231,101.5665,22100.0
2015-03-12 14:30:00,117.0,117.0,116.86,116.91,13800.0,101.5665,101.5665,101.445,101.4884,13800.0
2015-03-12 14:40:00,116.91,117.34,116.87,117.34,23500.0,101.4884,101.8617,101.4537,101.8617,23500.0
2015-03-12 14:50:00,117.34,117.5,117.22,117.43,31600.0,101.8617,102.0006,101.7575,101.9398,31600.0
2015-03-12 15:00:00,117.44,117.65,117.43,117.64,28800.0,101.9485,102.1308,101.9398,102.1221,28800.0
2015-03-12 15:10:00,117.64,117.76,117.64,117.73,31200.0,102.1221,102.2263,102.1221,102.2002,31200.0
2015-03-12 15:20:00,117.73,117.95,117.71,117.89,38000.0,102.2002,102.3912,102.1829,102.3391,38000.0
2015-03-12 15:30:00,117.86,117.87,117.68,117.83,45000.0,102.3131,102.3218,102.1568,102.287,45000.0
2015-03-12 15:40:00,117.83,117.98,117.78,117.98,58500.0,102.287,102.4172,102.2436,102.4172,58500.0
2015-03-12 15:50:00,117.98,118.15,117.93,117.96,122600.0,102.4172,102.5648,102.3738,102.3999,122600.0
2015-03-13 09:30:00,117.76,117.99,117.43,117.94,24900.0,102.2263,102.4259,101.9398,102.3825,24900.0
2015-03-13 09:40:00,117.78,117.95,117.43,117.65,24200.0,102.2436,102.3912,101.9398,102.1308,24200.0
2015-03-13 09:50:00,117.7,117.73,117.43,117.54,23500.0,102.1742,102.2002,101.9398,102.0353,23500.0
2015-03-13 10:00:00,117.58,117.58,117.02,117.2,25200.0,102.07,102.07,101.5839,101.7401,25200.0
2015-03-13 10:10:00,117.09,117.46,117.0,117.46,9200.0,101.6446,101.9658,101.5665,101.9658,9200.0
2015-03-13 10:20:00,117.48,117.49,117.31,117.38,15700.0,101.9832,101.9919,101.8356,101.8964,15700.0
2015-03-13 10:30:00,117.36,117.47,117.29,117.47,39400.0,101.879,101.9745,101.8183,101.9745,39400.0
2015-03-13 10:40:00,117.48,117.6,117.34,117.41,12300.0,101.9832,102.0874,101.8617,101.9224,12300.0
2015-03-13 10:50:00,117.41,117.41,116.66,116.67,12600.0,101.9224,101.9224,101.2714,101.28,12600.0
2015-03-13 11:00:00,116.67,116.92,116.48,116.89,35800.0,101.28,101.4971,101.1151,101.471,35800.0
2015-03-13 11:10:00,116.86,116.96,116.61,116.68,8800.0,101.445,101.5318,101.228,101.2887,8800.0
2015-03-13 11:20:00,116.67,116.67,116.43,116.43,8300.0,101.28,101.28,101.0717,101.0717,8300.0
2015-03-13 11:30:00,116.4,116.46,116.21,116.42,12200.0,101.0457,101.0977,100.8807,101.063,12200.0
2015-03-13 11:40:00,116.48,116.55,116.23,116.23,8300.0,101.1151,101.1759,100.8981,100.8981,8300.0
2015-03-13 11:50:00,116.31,116.62,116.3,116.62,7200.0,100.9675,101.2366,100.9589,101.2366,7200.0
2015-03-13 12:00:00,116.6,116.6,116.3,116.49,8800.0,101.2193,101.2193,100.9589,101.1238,8800.0
2015-03-13 12:10:00,116.54,116.57,116.39,116.5,11200.0,101.1672,101.1932,101.037,101.1325,11200.0
2015-03-13 12:20:00,116.5,116.8,116.47,116.8,9100.0,101.1325,101.3929,101.1064,101.3929,9100.0
2015-03-13 12:30:00,116.81,116.97,116.79,116.97,7500.0,101.4016,101.5405,101.3842,101.5405,7500.0
2015-03-13 12:40:00,116.96,116.99,116.73,116.81,25700.0,101.5318,101.5578,101.3321,101.4016,25700.0
2015-03-13 12:50:00,116.83,116.91,116.68,116.87,5800.0,101.4189,101.4884,101.2887,101.4537,5800.0
2015-03-13 13:00:00,116.77,116.8,116.61,116.61,5000.0,101.3669,101.3929,101.228,101.228,5000.0
2015-03-13 13:10:00,116.66,116.66,116.32,116.43,9200.0,101.2714,101.2714,100.9762,101.0717,9200.0
2015-03-13 13:20:00,116.47,116.49,116.21,116.21,6900.0,101.1064,101.1238,100.8807,100.8807,6900.0
2015-03-13 13:30:00,116.24,116.33,116.22,116.3,8200.0,100.9068,100.9849,100.8894,100.9589,8200.0
2015-03-13 13:40:00,116.3,116.34,116.19,116.25,21000.0,100.9589,100.9936,100.8634,100.9154,21000.0
2015-03-13 13:50:00,116.23,116.29,116.18,116.2,7800.0,100.8981,100.9502,100.8547,100.872,7800.0
2015-03-13 14:00:00,116.2,116.22,116.02,116.08,15900.0,100.872,100.8894,100.7158,100.7679,15900.0
2015-03-13 14:10:00,116.1,116.13,115.99,116.04,13000.0,100.7852,100.8113,100.6897,100.7332,13000.0
2015-03-13 14:20:00,116.03,116.08,115.94,116.08,8700.0,100.7245,100.7679,100.6463,100.7679,8700.0
2015-03-13 14:30:00,116.12,116.19,115.95,115.95,13000.0,100.8026,100.8634,100.655,100.655,13000.0
2015-03-13 14:40:00,115.98,116.05,115.85,115.93,11700.0,100.6811,100.7418,100.5682,100.6377,11700.0
2015-03-13 14:50:00,115.95,116.15,115.95,116.13,14000.0,100.655,100.8286,100.655,100.8113,14000.0
2015-03-13 15:00:00,116.17,116.2,115.98,116.07,20200.0,100.846,100.872,100.6811,100.7592,20200.0
2015-03-13 15:10:00,116.08,116.17,116.04,116.05,27700.0,100.7679,100.846,100.7332,100.7418,27700.0
2015-03-13 15:20:00,116.04,116.15,115.99,116.15,16800.0,100.7332,100.8286,100.6897,100.8286,16800.0
2015-03-13 15:30:00,116.14,116.16,115.97,116.14,15700.0,100.82,100.8373,100.6724,100.82,15700.0
2015-03-13 15:40:00,116.16,116.4,116.14,116.38,58000.0,100.8373,101.0457,100.82,101.0283,58000.0
2015-03-13 15:50:00,116.39,116.62,116.33,116.43,94500.0,101.037,101.2366,100.9849,101.0717,94500.0
2015-03-16 09:30:00,116.49,118.01,116.49,117.84,39900.0,101.1238,102.4433,101.1238,102.2957,39900.0
2015-03-16 09:40:00,117.87,118.2,117.81,118.02,39100.0,102.3218,102.6082,102.2697,102.452,39100.0
2015-03-16 09:50:00,118.02,118.5,117.89,118.25,27700.0,102.452,102.8687,102.3391,102.6516,27700.0
2015-03-16 10:00:00,118.16,118.35,117.23,117.23,78100.0,102.5735,102.7384,101.7662,101.7662,78100.0
2015-03-16 10:10:00,117.22,117.43,116.64,117.32,120400.0,101.7575,101.9398,101.254,101.8443,120400.0
2015-03-16 10:20:00,117.27,117.3,116.92,116.98,16700.0,101.8009,101.8269,101.4971,101.5492,16700.0
2015-03-16 10:30:00,117.02,117.24,116.99,117.17,16900.0,101.5839,101.7749,101.5578,101.7141,16900.0
2015-03-16 10:40:00,117.16,117.33,117.16,117.23,18500.0,101.7054,101.853,101.7054,101.7662,18500.0
2015-03-16 10:50:00,117.25,117.39,117.21,117.3,16400.0,101.7835,101.9051,101.7488,101.8269,16400.0
2015-03-16 11:00:00,117.3,117.4,117.21,117.28,13100.0,101.8269,101.9138,101.7488,101.8096,13100.0
2015-03-16 11:10:00,117.28,117.39,117.25,117.31,13000.0,101.8096,101.9051,101.7835,101.8356,13000.0
2015-03-16 11:20:00,117.3,117.37,117.27,117.29,15300.0,101.8269,101.8877,101.8009,101.8183,15300.0
2015-03-16 11:30:00,117.33,117.55,117.31,117.41,16200.0,101.853,102.044,101.8356,101.9224,16200.0
2015-03-16 11:40:00,117.42,117.46,117.35,117.42,9000.0,101.9311,101.9658,101.8703,101.9311,9000.0
2015-03-16 11:50:00,117.37,117.39,117.01,117.01,8700.0,101.8877,101.9051,101.5752,101.5752,8700.0
2015-03-16 12:00:00,117.0,117.15,116.98,117.04,7900.0,101.5665,101.6967,101.5492,101.6012,7900.0
2015-03-16 12:10:00,117.03,117.24,117.0,117.23,16300.0,101.5926,101.7749,101.5665,101.7662,16300.0
2015-03-16 12:20:00,117.2,117.22,116.76,116.76,39000.0,101.7401,101.7575,101.3582,101.3582,39000.0
2015-03-16 12:30:00,116.79,116.79,116.53,116.53,11600.0,101.3842,101.3842,101.1585,101.1585,11600.0
2015-03-16 12:40:00,116.54,116.58,116.42,116.46,22100.0,101.1672,101.2019,101.063,101.0977,22100.0
2015-03-16 12:50:00,116.44,116.61,116.44,116.46,7800.0,101.0804,101.228,101.0804,101.0977,7800.0
2015-03-16 13:00:00,116.45,116.58,116.36,116.45,8400.0,101.0891,101.2019,101.0109,101.0891,8400.0
2015-03-16 13:10:00,116.43,116.58,116.42,116.48,9000.0,101.0717,101.2019,101.063,101.1151,9000.0
2015-03-16 13:20:00,116.47,116.57,116.23,116.23,8000.0,101.1064,101.1932,100.8981,100.8981,8000.0
2015-03-16 13:30:00,116.27,116.53,116.27,116.51,7000.0,100.9328,101.1585,100.9328,101.1412,7000.0
2015-03-16 13:40:00,116.54,116.67,116.51,116.61,5400.0,101.1672,101.28,101.1412,101.228,5400.0
2015-03-16 13:50:00,116.58,116.73,116.58,116.67,9100.0,101.2019,101.3321,101.2019,101.28,9100.0
2015-03-16 14:00:00,116.68,116.74,116.62,116.65,8200.0,101.2887,101.3408,101.2366,101.2627,8200.0
2015-03-16 14:10:00,116.67,116.67,116.49,116.58,15200.0,101.28,101.28,101.1238,101.2019,15200.0
2015-03-16 14:20:00,116.6,116.85,116.56,116.82,15400.0,101.2193,101.4363,101.1846,101.4103,15400.0
2015-03-16 14:30:00,116.82,116.9,116.75,116.75,14600.0,101.4103,101.4797,101.3495,101.3495,14600.0
2015-03-16 14:40:00,116.75,116.97,116.72,116.81,17800.0,101.3495,101.5405,101.3235,101.4016,17800.0
2015-03-16 14:50:00,116.79,117.08,116.78,117.07,18000.0,101.3842,101.636,101.3755,101.6273,18000.0
2015-03-16 15:00:00,117.08,117.14,116.94,116.95,16300.0,101.636,101.688,101.5144,101.5231,16300.0
2015-03-16 15:10:00,116.95,116.96,116.86,116.92,18000.0,101.5231,101.5318,101.445,101.4971,18000.0
2015-03-16 15:20:00,116.94,117.13,116.89,117.12,28100.0,101.5144,101.6794,101.471,101.6707,28100.0
2015-03-16 15:30:00,117.12,117.32,117.12,117.24,42400.0,101.6707,101.8443,101.6707,101.7749,42400.0
2015-03-16 15:40:00,117.23,117.34,117.19,117.25,52100.0,101.7662,101.8617,101.7315,101.7835,52100.0
2015-03-16 15:50:00,117.25,117.39,117.17,117.37,129000.0,101.7835,101.9051,101.7141,101.8877,129000.0
2015-03-17 09:30:00,116.63,117.3,116.58,116.73,26100.0,101.2453,101.8269,101.2019,101.3321,26100.0
2015-03-17 09:40:00,116.69,116.69,116.06,116.06,6500.0,101.2974,101.2974,100.7505,100.7505,6500.0
2015-03-17 09:50:00,116.09,116.09,115.52,115.54,14900.0,100.7766,100.7766,100.2817,100.2991,14900.0
2015-03-17 10:00:00,115.59,115.77,115.34,115.69,18900.0,100.3425,100.4988,100.1255,100.4293,18900.0
2015-03-17 10:10:00,115.74,116.04,115.68,115.74,24200.0,100.4727,100.7332,100.4206,100.4727,24200.0
2015-03-17 10:20:00,115.82,115.82,115.55,115.62,10300.0,100.5422,100.5422,100.3078,100.3686,10300.0
2015-03-17 10:30:00,115.72,115.94,115.68,115.71,12900.0,100.4554,100.6463,100.4206,100.4467,12900.0
2015-03-17 10:40:00,115.69,115.77,115.63,115.74,5000.0,100.4293,100.4988,100.3772,100.4727,5000.0
2015-03-17 10:50:00,115.71,115.94,115.45,115.45,32200.0,100.4467,100.6463,100.221,100.221,32200.0
2015-03-17 11:00:00,115.43,115.44,115.05,115.14,15700.0,100.2036,100.2123,99.8737,99.9519,15700.0
2015-03-17 11:10:00,115.12,115.23,114.78,114.78,16700.0,99.9345,100.03,99.6394,99.6394,16700.0
2015-03-17 11:20:00,114.78,114.99,114.78,114.88,17000.0,99.6394,99.8217,99.6394,99.7262,17000.0
2015-03-17 11:30:00,114.88,115.14,114.83,115.11,7100.0,99.7262,99.9519,99.6828,99.9258,7100.0
2015-03-17 11:40:00,115.01,115.25,115.0,115.07,5600.0,99.839,100.0474,99.8303,99.8911,5600.0
2015-03-17 11:50:00,115.09,115.21,115.06,115.2,4900.0,99.9085,100.0126,99.8824,100.004,4900.0
2015-03-17 12:00:00,115.2,115.2,115.09,115.15,6100.0,100.004,100.004,99.9085,99.9606,6100.0
2015-03-17 12:10:00,115.16,115.19,115.03,115.16,5300.0,99.9692,99.9953,99.8564,99.9692,5300.0
2015-03-17 12:20:00,115.18,115.37,115.06,115.06,15800.0,99.9866,100.1515,99.8824,99.8824,15800.0
2015-03-17 12:30:00,115.08,115.22,115.05,115.16,8900.0,99.8998,100.0213,99.8737,99.9692,8900.0
2015-03-17 12:40:00,115.16,115.24,115.11,115.23,8600.0,99.9692,100.0387,99.9258,100.03,8600.0
2015-03-17 12:50:00,115.24,115.28,115.02,115.15,12500.0,100.0387,100.0734,99.8477,99.9606,12500.0
2015-03-17 13:00:00,115.14,115.27,115.1,115.25,6200.0,99.9519,100.0647,99.9171,100.0474,6200.0
2015-03-17 13:10:00,115.24,115.24,115.13,115.13,5900.0,100.0387,100.0387,99.9432,99.9432,5900.0
2015-03-17 13:20:00,115.15,115.2,115.12,115.19,8500.0,99.9606,100.004,99.9345,99.9953,8500.0
2015-03-17 13:30:00,115.18,115.44,115.17,115.44,17300.0,99.9866,100.2123,99.9779,100.2123,17300.0
2015-03-17 13:40:00,115.42,115.58,115.42,115.52,23900.0,100.1949,100.3338,100.1949,100.2817,23900.0
2015-03-17 13:50:00,115.5,115.77,115.5,115.72,7300.0,100.2644,100.4988,100.2644,100.4554,7300.0
2015-03-17 14:00:00,115.75,115.8,115.67,115.75,13800.0,100.4814,100.5248,100.412,100.4814,13800.0
2015-03-17 14:10:00,115.73,115.79,115.68,115.79,11900.0,100.464,100.5161,100.4206,100.5161,11900.0
2015-03-17 14:20:00,115.79,115.81,115.7,115.81,14700.0,100.5161,100.5335,100.438,100.5335,14700.0
2015-03-17 14:30:00,115.81,115.83,115.62,115.7,12400.0,100.5335,100.5509,100.3686,100.438,12400.0
2015-03-17 14:40:00,115.67,115.75,115.66,115.68,7700.0,100.412,100.4814,100.4033,100.4206,7700.0
2015-03-17 14:50:00,115.66,115.89,115.64,115.84,6400.0,100.4033,100.6029,100.3859,100.5595,6400.0
2015-03-17 15:00:00,115.84,115.96,115.84,115.9,5500.0,100.5595,100.6637,100.5595,100.6116,5500.0
2015-03-17 15:10:00,115.9,115.97,115.88,115.88,21100.0,100.6116,100.6724,100.5943,100.5943,21100.0
2015-03-17 15:20:00,115.9,115.92,115.82,115.89,41600.0,100.6116,100.629,100.5422,100.6029,41600.0
2015-03-17 15:30:00,115.89,115.9,115.72,115.72,20800.0,100.6029,100.6116,100.4554,100.4554,20800.0
2015-03-17 15:40:00,115.73,115.79,115.61,115.75,17700.0,100.464,100.5161,100.3599,100.4814,17700.0
2015-03-17 15:50:00,115.74,115.74,115.46,115.5,62200.0,100.4727,100.4727,100.2297,100.2644,62200.0
2015-03-18 09:30:00,115.42,115.48,115.01,115.11,26700.0,100.1949,100.247,99.839,99.9258,26700.0
2015-03-18 09:40:00,115.14,115.14,114.79,114.9,14000.0,99.9519,99.9519,99.648,99.7435,14000.0
2015-03-18 09:50:00,114.95,115.0,114.65,114.71,15000.0,99.7869,99.8303,99.5265,99.5786,15000.0
2015-03-18 10:00:00,114.85,114.95,114.77,114.84,11500.0,99.7001,99.7869,99.6307,99.6914,11500.0
2015-03-18 10:10:00,114.79,115.07,114.79,115.0,27300.0,99.648,99.8911,99.648,99.8303,27300.0
2015-03-18 10:20:00,114.97,115.11,114.85,115.03,21900.0,99.8043,99.9258,99.7001,99.8564,21900.0
2015-03-18 10:30:00,115.03,115.13,114.95,115.11,17400.0,99.8564,99.9432,99.7869,99.9258,17400.0
2015-03-18 10:40:00,115.11,115.27,115.02,115.27,14800.0,99.9258,100.0647,99.8477,100.0647,14800.0
2015-03-18 10:50:00,115.22,115.48,115.2,115.47,19100.0,100.0213,100.247,100.004,100.2383,19100.0
2015-03-18 11:00:00,115.44,115.61,115.44,115.59,62200.0,100.2123,100.3599,100.2123,100.3425,62200.0
2015-03-18 11:10:00,115.61,115.64,115.3,115.32,11800.0,100.3599,100.3859,100.0908,100.1081,11800.0
2015-03-18 11:20:00,115.3,115.42,115.25,115.3,23000.0,100.0908,100.1949,100.0474,100.0908,23000.0
2015-03-18 11:30:00,115.27,115.31,115.19,115.26,6200.0,100.0647,100.0994,99.9953,100.056,6200.0
2015-03-18 11:40:00,115.25,115.33,115.14,115.22,10500.0,100.0474,100.1168,99.9519,100.0213,10500.0
2015-03-18 11:50:00,115.21,115.33,115.15,115.26,15100.0,100.0126,100.1168,99.9606,100.056,15100.0
2015-03-18 12:00:00,115.25,115.26,115.04,115.24,49300.0,100.0474,100.056,99.8651,100.0387,49300.0
2015-03-18 12:10:00,115.2,115.26,115.15,115.2,9800.0,100.004,100.056,99.9606,100.004,9800.0
2015-03-18 12:20:00,115.16,115.18,115.04,115.1,12500.0,99.9692,99.9866,99.8651,99.9171,12500.0
2015-03-18 12:30:00,115.1,115.15,114.98,115.12,28900.0,99.9171,99.9606,99.813,99.9345,28900.0
2015-03-18 12:40:00,115.17,115.21,115.09,115.17,12200.0,99.9779,100.0126,99.9085,99.9779,12200.0
2015-03-18 12:50:00,115.16,115.17,115.02,115.03,7800.0,99.9692,99.9779,99.8477,99.8564,7800.0
2015-03-18 13:00:00,115.01,115.04,114.76,114.87,31300.0,99.839,99.8651,99.622,99.7175,31300.0
2015-03-18 13:10:00,114.88,114.88,114.75,114.8,14600.0,99.7262,99.7262,99.6133,99.6567,14600.0
2015-03-18 13:20:00,114.79,114.84,114.77,114.83,9900.0,99.648,99.6914,99.6307,99.6828,9900.0
2015-03-18 13:30:00,114.81,114.83,114.6,114.67,18200.0,99.6654,99.6828,99.4831,99.5439,18200.0
2015-03-18 13:40:00,114.69,114.76,114.61,114.65,15200.0,99.5612,99.622,99.4918,99.5265,15200.0
2015-03-18 13:50:00,114.66,115.33,114.64,115.29,22500.0,99.5352,100.1168,99.5178,100.0821,22500.0
2015-03-18 14:00:00,115.4,116.68,115.4,116.22,94300.0,100.1776,101.2887,100.1776,100.8894,94300.0
2015-03-18 14:10:00,116.18,116.82,116.12,116.8,34500.0,100.8547,101.4103,100.8026,101.3929,34500.0
2015-03-18 14:20:00,116.79,116.88,116.51,116.75,27900.0,101.3842,101.4623,101.1412,101.3495,27900.0
2015-03-18 14:30:00,116.78,117.24,116.68,117.03,20900.0,101.3755,101.7749,101.2887,101.5926,20900.0
2015-03-18 14:40:00,116.99,117.22,116.95,117.03,34800.0,101.5578,101.7575,101.5231,101.5926,34800.0
2015-03-18 14:50:00,116.98,117.25,116.95,117.25,36500.0,101.5492,101.7835,101.5231,101.7835,36500.0
2015-03-18 15:00:00,117.2,117.7,117.08,117.64,62300.0,101.7401,102.1742,101.636,102.1221,62300.0
2015-03-18 15:10:00,117.63,117.88,117.61,117.76,39200.0,102.1134,102.3304,102.0961,102.2263,39200.0
2015-03-18 15:20:00,117.79,117.79,117.47,117.47,20400.0,102.2523,102.2523,101.9745,101.9745,20400.0
2015-03-18 15:30:00,117.47,117.47,117.28,117.38,33400.0,101.9745,101.9745,101.8096,101.8964,33400.0
2015-03-18 15:40:00,117.38,117.39,117.09,117.1,63700.0,101.8964,101.9051,101.6446,101.6533,63700.0
2015-03-18 15:50:00,117.09,117.26,117.06,117.23,78600.0,101.6446,101.7922,101.6186,101.7662,78600.0
2015-03-19 09:30:00,117.0,117.01,116.46,116.76,27600.0,101.5665,101.5752,101.0977,101.3582,27600.0
2015-03-19 09:40:00,116.83,116.84,116.2,116.26,9500.0,101.4189,101.4276,100.872,100.9241,9500.0
2015-03-19 09:50:00,116.17,116.3,116.06,116.11,8600.0,100.846,100.9589,100.7505,100.7939,8600.0
2015-03-19 10:00:00,116.16,116.32,116.07,116.28,9500.0,100.8373,100.9762,100.7592,100.9415,9500.0
2015-03-19 10:10:00,116.28,116.54,116.28,116.44,21600.0,100.9415,101.1672,100.9415,101.0804,21600.0
2015-03-19 10:20:00,116.48,116.48,116.02,116.14,7700.0,101.1151,101.1151,100.7158,100.82,7700.0
2015-03-19 10:30:00,116.13,116.14,115.93,115.95,6500.0,100.8113,100.82,100.6377,100.655,6500.0
2015-03-19 10:40:00,115.96,116.1,115.89,115.98,14800.0,100.6637,100.7852,100.6029,100.6811,14800.0
2015-03-19 10:50:00,115.91,115.93,115.74,115.93,9400.0,100.6203,100.6377,100.4727,100.6377,9400.0
2015-03-19 11:00:00,115.97,116.18,115.97,116.07,6500.0,100.6724,100.8547,100.6724,100.7592,6500.0
2015-03-19 11:10:00,116.13,116.24,116.05,116.23,5800.0,100.8113,100.9068,100.7418,100.8981,5800.0
2015-03-19 11:20:00,116.26,116.39,116.21,116.25,11100.0,100.9241,101.037,100.8807,100.9154,11100.0
2015-03-19 11:30:00,116.25,116.27,115.97,115.98,6800.0,100.9154,100.9328,100.6724,100.6811,6800.0
2015-03-19 11:40:00,116.01,116.01,115.72,115.72,5500.0,100.7071,100.7071,100.4554,100.4554,5500.0
2015-03-19 11:50:00,115.72,115.82,115.54,115.75,7500.0,100.4554,100.5422,100.2991,100.4814,7500.0
2015-03-19 12:00:00,115.8,115.85,115.7,115.75,5800.0,100.5248,100.5682,100.438,100.4814,5800.0
2015-03-19 12:10:00,115.77,115.77,115.57,115.65,5400.0,100.4988,100.4988,100.3251,100.3946,5400.0
2015-03-19 12:20:00,115.64,115.74,115.56,115.74,3700.0,100.3859,100.4727,100.3165,100.4727,3700.0
2015-03-19 12:30:00,115.76,115.84,115.65,115.7,13600.0,100.4901,100.5595,100.3946,100.438,13600.0
2015-03-19 12:40:00,115.68,115.82,115.63,115.7,8200.0,100.4206,100.5422,100.3772,100.438,8200.0
2015-03-19 12:50:00,115.72,115.75,115.58,115.71,4900.0,100.4554,100.4814,100.3338,100.4467,4900.0
2015-03-19 13:00:00,115.7,115.75,115.61,115.7,5500.0,100.438,100.4814,100.3599,100.438,5500.0
2015-03-19 13:10:00,115.64,116.01,115.63,116.01,4700.0,100.3859,100.7071,100.3772,100.7071,4700.0
2015-03-19 13:20:00,116.02,116.23,116.01,116.17,7100.0,100.7158,100.8981,100.7071,100.846,7100.0
2015-03-19 13:30:00,116.21,116.23,116.13,116.18,15400.0,100.8807,100.8981,100.8113,100.8547,15400.0
2015-03-19 13:40:00,116.16,116.16,115.99,116.02,5000.0,100.8373,100.8373,100.6897,100.7158,5000.0
2015-03-19 13:50:00,116.02,116.07,115.83,115.86,7300.0,100.7158,100.7592,100.5509,100.5769,7300.0
2015-03-19 14:00:00,115.81,115.91,115.75,115.91,7500.0,100.5335,100.6203,100.4814,100.6203,7500.0
2015-03-19 14:10:00,115.93,116.0,115.8,115.8,12800.0,100.6377,100.6984,100.5248,100.5248,12800.0
2015-03-19 14:20:00,115.79,115.8,115.59,115.8,14300.0,100.5161,100.5248,100.3425,100.5248,14300.0
2015-03-19 14:30:00,115.79,115.88,115.71,115.77,9500.0,100.5161,100.5943,100.4467,100.4988,9500.0
2015-03-19 14:40:00,115.83,116.0,115.78,115.94,13900.0,100.5509,100.6984,100.5074,100.6463,13900.0
2015-03-19 14:50:00,115.95,116.02,115.84,115.98,8700.0,100.655,100.7158,100.5595,100.6811,8700.0
2015-03-19 15:00:00,115.95,116.1,115.95,115.98,12300.0,100.655,100.7852,100.655,100.6811,12300.0
2015-03-19 15:10:00,116.0,116.05,115.85,115.85,10800.0,100.6984,100.7418,100.5682,100.5682,10800.0
2015-03-19 15:20:00,115.86,115.88,115.67,115.84,16800.0,100.5769,100.5943,100.412,100.5595,16800.0
2015-03-19 15:30:00,115.83,116.12,115.82,116.07,22300.0,100.5509,100.8026,100.5422,100.7592,22300.0
2015-03-19 15:40:00,116.06,116.13,115.92,116.12,26200.0,100.7505,100.8113,100.629,100.8026,26200.0
2015-03-19 15:50:00,116.12,116.19,116.04,116.07,59700.0,100.8026,100.8634,100.7332,100.7592,59700.0
2015-03-20 09:30:00,116.24,117.27,116.01,117.22,180400.0,100.9068,101.8009,100.7071,101.7575,180400.0
2015-03-20 09:40:00,117.12,117.12,116.35,116.78,28900.0,101.6707,101.6707,101.0023,101.3755,28900.0
2015-03-20 09:50:00,116.79,117.29,116.79,116.85,18200.0,101.3842,101.8183,101.3842,101.4363,18200.0
2015-03-20 10:00:00,116.83,117.07,116.83,116.85,7900.0,101.4189,101.6273,101.4189,101.4363,7900.0
2015-03-20 10:10:00,116.83,117.06,116.83,116.98,13800.0,101.4189,101.6186,101.4189,101.5492,13800.0
2015-03-20 10:20:00,117.04,117.1,116.86,116.87,21400.0,101.6012,101.6533,101.445,101.4537,21400.0
2015-03-20 10:30:00,116.91,117.25,116.75,117.24,13400.0,101.4884,101.7835,101.3495,101.7749,13400.0
2015-03-20 10:40:00,117.26,117.47,117.09,117.09,11000.0,101.7922,101.9745,101.6446,101.6446,11000.0
2015-03-20 10:50:00,117.14,117.49,117.14,117.49,13400.0,101.688,101.9919,101.688,101.9919,13400.0
2015-03-20 11:00:00,117.44,117.5,117.2,117.2,8100.0,101.9485,102.0006,101.7401,101.7401,8100.0
2015-03-20 11:10:00,117.2,117.21,117.08,117.16,17400.0,101.7401,101.7488,101.636,101.7054,17400.0
2015-03-20 11:20:00,117.13,117.21,117.07,117.15,14600.0,101.6794,101.7488,101.6273,101.6967,14600.0
2015-03-20 11:30:00,117.15,117.19,116.94,116.99,11400.0,101.6967,101.7315,101.5144,101.5578,11400.0
2015-03-20 11:40:00,117.0,117.02,116.97,117.0,9300.0,101.5665,101.5839,101.5405,101.5665,9300.0
2015-03-20 11:50:00,117.01,117.11,116.98,117.11,9600.0,101.5752,101.662,101.5492,101.662,9600.0
2015-03-20 12:00:00,117.09,117.27,117.08,117.24,5700.0,101.6446,101.8009,101.636,101.7749,5700.0
2015-03-20 12:10:00,117.22,117.44,117.22,117.44,8500.0,101.7575,101.9485,101.7575,101.9485,8500.0
2015-03-20 12:20:00,117.4,117.43,117.35,117.36,6300.0,101.9138,101.9398,101.8703,101.879,6300.0
2015-03-20 12:30:00,117.41,117.5,117.36,117.38,13700.0,101.9224,102.0006,101.879,101.8964,13700.0
2015-03-20 12:40:00,117.43,117.48,117.4,117.4,8000.0,101.9398,101.9832,101.9138,101.9138,8000.0
2015-03-20 12:50:00,117.41,117.53,117.38,117.53,7000.0,101.9224,102.0266,101.8964,102.0266,7000.0
2015-03-20 13:00:00,117.54,117.68,117.54,117.56,6600.0,102.0353,102.1568,102.0353,102.0526,6600.0
2015-03-20 13:10:00,117.58,117.95,117.56,117.91,13100.0,102.07,102.3912,102.0526,102.3565,13100.0
2015-03-20 13:20:00,117.89,117.98,117.75,117.95,16400.0,102.3391,102.4172,102.2176,102.3912,16400.0
2015-03-20 13:30:00,117.96,117.99,117.88,117.92,11400.0,102.3999,102.4259,102.3304,102.3652,11400.0
2015-03-20 13:40:00,117.92,118.03,117.86,117.98,12800.0,102.3652,102.4606,102.3131,102.4172,12800.0
2015-03-20 13:50:00,117.96,118.01,117.88,117.92,13100.0,102.3999,102.4433,102.3304,102.3652,13100.0
2015-03-20 14:00:00,117.88,118.14,117.82,118.12,29800.0,102.3304,102.5561,102.2784,102.5388,29800.0
2015-03-20 14:10:00,118.11,118.12,117.87,117.93,9800.0,102.5301,102.5388,102.3218,102.3738,9800.0
2015-03-20 14:20:00,117.92,117.94,117.8,117.87,10000.0,102.3652,102.3825,102.261,102.3218,10000.0
2015-03-20 14:30:00,117.85,118.03,117.85,118.02,87800.0,102.3044,102.4606,102.3044,102.452,87800.0
2015-03-20 14:40:00,118.01,118.01,117.93,117.96,11800.0,102.4433,102.4433,102.3738,102.3999,11800.0
2015-03-20 14:50:00,117.96,117.97,117.79,117.89,31000.0,102.3999,102.4086,102.2523,102.3391,31000.0
2015-03-20 15:00:00,117.82,118.06,117.82,118.01,52900.0,102.2784,102.4867,102.2784,102.4433,52900.0
2015-03-20 15:10:00,118.05,118.11,117.94,118.07,48400.0,102.478,102.5301,102.3825,102.4954,48400.0
2015-03-20 15:20:00,118.07,118.07,117.81,117.85,32400.0,102.4954,102.4954,102.2697,102.3044,32400.0
2015-03-20 15:30:00,117.81,118.09,117.81,118.09,31400.0,102.2697,102.5127,102.2697,102.5127,31400.0
2015-03-20 15:40:00,118.08,118.22,117.81,118.19,40200.0,102.5041,102.6256,102.2697,102.5995,40200.0
2015-03-20 15:50:00,118.17,118.4,118.07,118.3,185900.0,102.5822,102.7818,102.4954,102.695,185900.0
2015-03-23 09:30:00,118.05,118.19,117.33,117.43,28400.0,102.478,102.5995,101.853,101.9398,28400.0
2015-03-23 09:40:00,117.44,117.65,117.4,117.56,9900.0,101.9485,102.1308,101.9138,102.0526,9900.0
2015-03-23 09:50:00,117.6,117.6,117.33,117.53,9100.0,102.0874,102.0874,101.853,102.0266,9100.0
2015-03-23 10:00:00,117.55,118.0,117.55,117.97,20700.0,102.044,102.4346,102.044,102.4086,20700.0
2015-03-23 10:10:00,117.91,118.0,117.8,117.91,5000.0,102.3565,102.4346,102.261,102.3565,5000.0
2015-03-23 10:20:00,117.87,117.89,117.65,117.65,8500.0,102.3218,102.3391,102.1308,102.1308,8500.0
2015-03-23 10:30:00,117.64,117.7,117.55,117.61,13100.0,102.1221,102.1742,102.044,102.0961,13100.0
2015-03-23 10:40:00,117.58,117.67,117.57,117.67,10400.0,102.07,102.1481,102.0613,102.1481,10400.0
2015-03-23 10:50:00,117.67,117.89,117.67,117.81,12900.0,102.1481,102.3391,102.1481,102.2697,12900.0
2015-03-23 11:00:00,117.78,117.93,117.73,117.85,19600.0,102.2436,102.3738,102.2002,102.3044,19600.0
2015-03-23 11:10:00,117.8,117.85,117.75,117.84,45200.0,102.261,102.3044,102.2176,102.2957,45200.0
2015-03-23 11:20:00,117.84,117.89,117.74,117.77,13700.0,102.2957,102.3391,102.2089,102.2349,13700.0
2015-03-23 11:30:00,117.73,117.79,117.61,117.71,10200.0,102.2002,102.2523,102.0961,102.1829,10200.0
2015-03-23 11:40:00,117.69,117.72,117.57,117.63,10800.0,102.1655,102.1915,102.0613,102.1134,10800.0
2015-03-23 11:50:00,117.65,117.69,117.6,117.65,5700.0,102.1308,102.1655,102.0874,102.1308,5700.0
2015-03-23 12:00:00,117.64,117.64,117.58,117.62,3600.0,102.1221,102.1221,102.07,102.1047,3600.0
2015-03-23 12:10:00,117.6,117.65,117.47,117.5,13500.0,102.0874,102.1308,101.9745,102.0006,13500.0
2015-03-23 12:20:00,117.5,117.65,117.5,117.65,5200.0,102.0006,102.1308,102.0006,102.1308,5200.0
2015-03-23 12:30:00,117.63,117.75,117.63,117.7,7900.0,102.1134,102.2176,102.1134,102.1742,7900.0
2015-03-23 12:40:00,117.7,117.8,117.69,117.69,5600.0,102.1742,102.261,102.1655,102.1655,5600.0
2015-03-23 12:50:00,117.68,117.69,117.54,117.54,2300.0,102.1568,102.1655,102.0353,102.0353,2300.0
2015-03-23 13:00:00,117.51,117.52,117.43,117.45,6400.0,102.0092,102.0179,101.9398,101.9572,6400.0
2015-03-23 13:10:00,117.46,117.51,117.42,117.49,5300.0,101.9658,102.0092,101.9311,101.9919,5300.0
2015-03-23 13:20:00,117.49,117.66,117.48,117.61,3800.0,101.9919,102.1395,101.9832,102.0961,3800.0
2015-03-23 13:30:00,117.59,117.62,117.52,117.62,4900.0,102.0787,102.1047,102.0179,102.1047,4900.0
2015-03-23 13:40:00,117.62,117.62,117.52,117.53,9700.0,102.1047,102.1047,102.0179,102.0266,9700.0
2015-03-23 13:50:00,117.52,117.52,117.41,117.44,5400.0,102.0179,102.0179,101.9224,101.9485,5400.0
2015-03-23 14:00:00,117.41,117.48,117.39,117.42,7200.0,101.9224,101.9832,101.9051,101.9311,7200.0
2015-03-23 14:10:00,117.47,117.59,117.47,117.56,5500.0,101.9745,102.0787,101.9745,102.0526,5500.0
2015-03-23 14:20:00,117.55,117.56,117.5,117.51,7400.0,102.044,102.0526,102.0006,102.0092,7400.0
2015-03-23 14:30:00,117.52,117.56,117.41,117.41,8700.0,102.0179,102.0526,101.9224,101.9224,8700.0
2015-03-23 14:40:00,117.41,117.5,117.34,117.34,10800.0,101.9224,102.0006,101.8617,101.8617,10800.0
2015-03-23 14:50:00,117.34,117.34,117.22,117.22,12600.0,101.8617,101.8617,101.7575,101.7575,12600.0
2015-03-23 15:00:00,117.24,117.32,117.19,117.21,12800.0,101.7749,101.8443,101.7315,101.7488,12800.0
2015-03-23 15:10:00,117.17,117.29,117.15,117.27,18600.0,101.7141,101.8183,101.6967,101.8009,18600.0
2015-03-23 15:20:00,117.26,117.38,117.26,117.27,13500.0,101.7922,101.8964,101.7922,101.8009,13500.0
2015-03-23 15:30:00,117.27,117.32,117.22,117.23,18500.0,101.8009,101.8443,101.7575,101.7662,18500.0
2015-03-23 15:40:00,117.21,117.26,117.12,117.18,34500.0,101.7488,101.7922,101.6707,101.7228,34500.0
2015-03-23 15:50:00,117.2,117.2,116.97,116.97,50500.0,101.7401,101.7401,101.5405,101.5405,50500.0
2015-03-24 09:30:00,117.05,117.23,116.6,117.16,23500.0,101.6099,101.7662,101.2193,101.7054,23500.0
2015-03-24 09:40:00,116.86,117.35,116.75,117.28,5300.0,101.445,101.8703,101.3495,101.8096,5300.0
2015-03-24 09:50:00,117.37,117.64,117.23,117.64,10900.0,101.8877,102.1221,101.7662,102.1221,10900.0
2015-03-24 10:00:00,117.67,117.83,117.49,117.81,10300.0,102.1481,102.287,101.9919,102.2697,10300.0
2015-03-24 10:10:00,117.81,118.08,117.8,118.08,12400.0,102.2697,102.5041,102.261,102.5041,12400.0
2015-03-24 10:20:00,118.08,118.22,117.88,118.18,53900.0,102.5041,102.6256,102.3304,102.5909,53900.0
2015-03-24 10:30:00,118.17,118.24,118.09,118.09,7500.0,102.5822,102.6429,102.5127,102.5127,7500.0
2015-03-24 10:40:00,118.12,118.19,118.0,118.05,9600.0,102.5388,102.5995,102.4346,102.478,9600.0
2015-03-24 10:50:00,118.03,118.14,118.01,118.05,6200.0,102.4606,102.5561,102.4433,102.478,6200.0
2015-03-24 11:00:00,118.05,118.14,117.97,118.04,7700.0,102.478,102.5561,102.4086,102.4693,7700.0
2015-03-24 11:10:00,118.07,118.43,118.04,118.35,23500.0,102.4954,102.8079,102.4693,102.7384,23500.0
2015-03-24 11:20:00,118.26,118.38,118.09,118.37,14900.0,102.6603,102.7645,102.5127,102.7558,14900.0
2015-03-24 11:30:00,118.36,118.37,118.23,118.27,17500.0,102.7471,102.7558,102.6343,102.669,17500.0
2015-03-24 11:40:00,118.26,118.33,118.08,118.11,27500.0,102.6603,102.7211,102.5041,102.5301,27500.0
2015-03-24 11:50:00,118.09,118.1,117.93,117.94,15600.0,102.5127,102.5214,102.3738,102.3825,15600.0
2015-03-24 12:00:00,117.94,117.95,117.77,117.83,5100.0,102.3825,102.3912,102.2349,102.287,5100.0
2015-03-24 12:10:00,117.83,118.2,117.82,118.15,12100.0,102.287,102.6082,102.2784,102.5648,12100.0
2015-03-24 12:20:00,118.1,118.1,117.92,117.94,16000.0,102.5214,102.5214,102.3652,102.3825,16000.0
2015-03-24 12:30:00,117.93,117.93,117.68,117.71,4200.0,102.3738,102.3738,102.1568,102.1829,4200.0
2015-03-24 12:40:00,117.65,117.65,117.49,117.49,2800.0,102.1308,102.1308,101.9919,101.9919,2800.0
2015-03-24 12:50:00,117.46,117.63,117.46,117.62,8600.0,101.9658,102.1134,101.9658,102.1047,8600.0
2015-03-24 13:00:00,117.55,117.75,117.54,117.64,6400.0,102.044,102.2176,102.0353,102.1221,6400.0
2015-03-24 13:10:00,117.64,117.85,117.57,117.84,15500.0,102.1221,102.3044,102.0613,102.2957,15500.0
2015-03-24 13:20:00,117.84,117.9,117.68,117.7,11400.0,102.2957,102.3478,102.1568,102.1742,11400.0
2015-03-24 13:30:00,117.69,117.72,117.58,117.64,5400.0,102.1655,102.1915,102.07,102.1221,5400.0
2015-03-24 13:40:00,117.63,117.69,117.59,117.63,6700.0,102.1134,102.1655,102.0787,102.1134,6700.0
2015-03-24 13:50:00,117.65,117.8,117.62,117.79,7400.0,102.1308,102.261,102.1047,102.2523,7400.0
2015-03-24 14:00:00,117.79,117.8,117.67,117.8,7700.0,102.2523,102.261,102.1481,102.261,7700.0
2015-03-24 14:10:00,117.81,117.9,117.66,117.74,12100.0,102.2697,102.3478,102.1395,102.2089,12100.0
2015-03-24 14:20:00,117.74,117.85,117.72,117.76,25500.0,102.2089,102.3044,102.1915,102.2263,25500.0
2015-03-24 14:30:00,117.78,117.85,117.69,117.75,19000.0,102.2436,102.3044,102.1655,102.2176,19000.0
2015-03-24 14:40:00,117.72,117.95,117.7,117.9,8400.0,102.1915,102.3912,102.1742,102.3478,8400.0
2015-03-24 14:50:00,117.88,117.9,117.69,117.79,9000.0,102.3304,102.3478,102.1655,102.2523,9000.0
2015-03-24 15:00:00,117.78,118.08,117.74,118.05,19400.0,102.2436,102.5041,102.2089,102.478,19400.0
2015-03-24 15:10:00,118.05,118.12,117.96,118.02,27800.0,102.478,102.5388,102.3999,102.452,27800.0
2015-03-24 15:20:00,118.02,118.03,117.82,117.98,54600.0,102.452,102.4606,102.2784,102.4172,54600.0
2015-03-24 15:30:00,117.99,118.21,117.97,118.21,45500.0,102.4259,102.6169,102.4086,102.6169,45500.0
2015-03-24 15:40:00,118.2,118.3,118.02,118.02,59200.0,102.6082,102.695,102.452,102.452,59200.0
2015-03-24 15:50:00,118.03,118.05,117.87,117.9,81500.0,102.4606,102.478,102.3218,102.3478,81500.0
2015-03-25 09:30:00,118.38,118.46,117.39,117.56,35800.0,102.7645,102.8339,101.9051,102.0526,35800.0
2015-03-25 09:40:00,117.53,117.59,117.03,117.05,18800.0,102.0266,102.0787,101.5926,101.6099,18800.0
2015-03-25 09:50:00,117.09,117.37,117.01,117.14,11000.0,101.6446,101.8877,101.5752,101.688,11000.0
2015-03-25 10:00:00,117.2,117.34,117.13,117.34,13500.0,101.7401,101.8617,101.6794,101.8617,13500.0
2015-03-25 10:10:00,117.31,117.4,117.23,117.26,14300.0,101.8356,101.9138,101.7662,101.7922,14300.0
2015-03-25 10:20:00,117.25,117.37,117.22,117.24,11900.0,101.7835,101.8877,101.7575,101.7749,11900.0
2015-03-25 10:30:00,117.26,117.3,117.14,117.15,11300.0,101.7922,101.8269,101.688,101.6967,11300.0
2015-03-25 10:40:00,117.11,117.15,116.84,116.88,8900.0,101.662,101.6967,101.4276,101.4623,8900.0
2015-03-25 10:50:00,116.95,117.04,116.91,117.04,8200.0,101.5231,101.6012,101.4884,101.6012,8200.0
2015-03-25 11:00:00,117.04,117.07,116.86,116.89,21200.0,101.6012,101.6273,101.445,101.471,21200.0
2015-03-25 11:10:00,116.9,116.95,116.72,116.79,24700.0,101.4797,101.5231,101.3235,101.3842,24700.0
2015-03-25 11:20:00,116.77,116.77,116.56,116.6,22600.0,101.3669,101.3669,101.1846,101.2193,22600.0
2015-03-25 11:30:00,116.58,116.58,115.99,115.99,12700.0,101.2019,101.2019,100.6897,100.6897,12700.0
2015-03-25 11:40:00,115.98,116.01,115.84,115.89,14800.0,100.6811,100.7071,100.5595,100.6029,14800.0
2015-03-25 11:50:00,115.85,115.93,115.62,115.75,10800.0,100.5682,100.6377,100.3686,100.4814,10800.0
2015-03-25 12:00:00,115.76,115.76,115.43,115.43,12300.0,100.4901,100.4901,100.2036,100.2036,12300.0
2015-03-25 12:10:00,115.42,115.42,115.19,115.24,14300.0,100.1949,100.1949,99.9953,100.0387,14300.0
2015-03-25 12:20:00,115.22,115.28,115.11,115.27,13400.0,100.0213,100.0734,99.9258,100.0647,13400.0
2015-03-25 12:30:00,115.23,115.4,115.09,115.4,13700.0,100.03,100.1776,99.9085,100.1776,13700.0
2015-03-25 12:40:00,115.35,115.38,115.17,115.2,11600.0,100.1342,100.1602,99.9779,100.004,11600.0
2015-03-25 12:50:00,115.19,115.39,115.19,115.36,10300.0,99.9953,100.1689,99.9953,100.1428,10300.0
2015-03-25 13:00:00,115.35,115.61,115.27,115.58,14500.0,100.1342,100.3599,100.0647,100.3338,14500.0
2015-03-25 13:10:00,115.59,115.74,115.4,115.7,26100.0,100.3425,100.4727,100.1776,100.438,26100.0
2015-03-25 13:20:00,115.71,115.86,115.67,115.77,18400.0,100.4467,100.5769,100.412,100.4988,18400.0
2015-03-25 13:30:00,115.76,115.93,115.71,115.88,19400.0,100.4901,100.6377,100.4467,100.5943,19400.0
2015-03-25 13:40:00,115.89,116.06,115.87,115.99,9400.0,100.6029,100.7505,100.5856,100.6897,9400.0
2015-03-25 13:50:00,115.99,116.01,115.89,115.92,8700.0,100.6897,100.7071,100.6029,100.629,8700.0
2015-03-25 14:00:00,115.9,115.96,115.83,115.94,22100.0,100.6116,100.6637,100.5509,100.6463,22100.0
2015-03-25 14:10:00,115.93,116.13,115.93,116.11,14700.0,100.6377,100.8113,100.6377,100.7939,14700.0
2015-03-25 14:20:00,116.09,116.28,116.09,116.28,14300.0,100.7766,100.9415,100.7766,100.9415,14300.0
2015-03-25 14:30:00,116.27,116.34,116.2,116.27,19700.0,100.9328,100.9936,100.872,100.9328,19700.0
2015-03-25 14:40:00,116.23,116.39,116.18,116.38,35800.0,100.8981,101.037,100.8547,101.0283,35800.0
2015-03-25 14:50:00,116.33,116.34,115.98,115.98,10800.0,100.9849,100.9936,100.6811,100.6811,10800.0
2015-03-25 15:00:00,115.97,115.97,115.79,115.82,6200.0,100.6724,100.6724,100.5161,100.5422,6200.0
2015-03-25 15:10:00,115.83,115.86,115.71,115.73,20900.0,100.5509,100.5769,100.4467,100.464,20900.0
2015-03-25 15:20:00,115.72,115.8,115.7,115.72,18500.0,100.4554,100.5248,100.438,100.4554,18500.0
2015-03-25 15:30:00,115.71,115.74,115.64,115.68,27100.0,100.4467,100.4727,100.3859,100.4206,27100.0
2015-03-25 15:40:00,115.69,115.79,115.43,115.46,37000.0,100.4293,100.5161,100.2036,100.2297,37000.0
2015-03-25 15:50:00,115.46,115.57,115.4,115.42,68100.0,100.2297,100.3251,100.1776,100.1949,68100.0
2015-03-26 09:30:00,114.81,114.85,114.08,114.72,22700.0,99.6654,99.7001,99.0317,99.5873,22700.0
2015-03-26 09:40:00,114.62,114.87,114.45,114.79,18500.0,99.5005,99.7175,99.3529,99.648,18500.0
2015-03-26 09:50:00,114.91,114.99,114.68,114.88,9600.0,99.7522,99.8217,99.5525,99.7262,9600.0
2015-03-26 10:00:00,114.82,114.98,114.72,114.85,19200.0,99.6741,99.813,99.5873,99.7001,19200.0
2015-03-26 10:10:00,114.83,114.86,114.46,114.54,13200.0,99.6828,99.7088,99.3616,99.431,13200.0
2015-03-26 10:20:00,114.54,114.72,114.48,114.67,7100.0,99.431,99.5873,99.3789,99.5439,7100.0
2015-03-26 10:30:00,114.67,114.97,114.56,114.87,7600.0,99.5439,99.8043,99.4484,99.7175,7600.0
2015-03-26 10:40:00,114.93,115.07,114.84,114.98,15900.0,99.7696,99.8911,99.6914,99.813,15900.0
2015-03-26 10:50:00,115.04,115.2,114.94,115.2,7200.0,99.8651,100.004,99.7783,100.004,7200.0
2015-03-26 11:00:00,115.27,115.31,114.98,115.11,7300.0,100.0647,100.0994,99.813,99.9258,7300.0
2015-03-26 11:10:00,115.08,115.08,114.81,114.81,9500.0,99.8998,99.8998,99.6654,99.6654,9500.0
2015-03-26 11:20:00,114.8,115.16,114.8,115.16,9300.0,99.6567,99.9692,99.6567,99.9692,9300.0
2015-03-26 11:30:00,115.1,115.2,115.0,115.19,4200.0,99.9171,100.004,99.8303,99.9953,4200.0
2015-03-26 11:40:00,115.28,115.47,115.28,115.3,2800.0,100.0734,100.2383,100.0734,100.0908,2800.0
2015-03-26 11:50:00,115.28,115.4,115.21,115.4,3200.0,100.0734,100.1776,100.0126,100.1776,3200.0
2015-03-26 12:00:00,115.48,115.48,115.2,115.34,8500.0,100.247,100.247,100.004,100.1255,8500.0
2015-03-26 12:10:00,115.34,115.43,115.25,115.25,2900.0,100.1255,100.2036,100.0474,100.0474,2900.0
2015-03-26 12:20:00,115.3,115.33,115.04,115.21,4700.0,100.0908,100.1168,99.8651,100.0126,4700.0
2015-03-26 12:30:00,115.23,115.23,115.09,115.14,10500.0,100.03,100.03,99.9085,99.9519,10500.0
2015-03-26 12:40:00,115.17,115.2,115.06,115.2,3400.0,99.9779,100.004,99.8824,100.004,3400.0
2015-03-26 12:50:00,115.21,115.4,115.21,115.33,4000.0,100.0126,100.1776,100.0126,100.1168,4000.0
2015-03-26 13:00:00,115.28,115.39,115.22,115.27,11100.0,100.0734,100.1689,100.0213,100.0647,11100.0
2015-03-26 13:10:00,115.31,115.42,115.18,115.33,16200.0,100.0994,100.1949,99.9866,100.1168,16200.0
2015-03-26 13:20:00,115.34,115.46,115.2,115.46,9600.0,100.1255,100.2297,100.004,100.2297,9600.0
2015-03-26 13:30:00,115.43,115.53,115.39,115.41,7900.0,100.2036,100.2904,100.1689,100.1863,7900.0
2015-03-26 13:40:00,115.43,115.65,115.43,115.64,4600.0,100.2036,100.3946,100.2036,100.3859,4600.0
2015-03-26 13:50:00,115.67,115.74,115.55,115.58,14300.0,100.412,100.4727,100.3078,100.3338,14300.0
2015-03-26 14:00:00,115.59,115.59,115.37,115.37,12100.0,100.3425,100.3425,100.1515,100.1515,12100.0
2015-03-26 14:10:00,115.38,115.43,115.17,115.29,10500.0,100.1602,100.2036,99.9779,100.0821,10500.0
2015-03-26 14:20:00,115.33,115.37,115.07,115.09,7300.0,100.1168,100.1515,99.8911,99.9085,7300.0
2015-03-26 14:30:00,115.12,115.21,115.04,115.1,9200.0,99.9345,100.0126,99.8651,99.9171,9200.0
2015-03-26 14:40:00,115.12,115.27,115.08,115.1,7500.0,99.9345,100.0647,99.8998,99.9171,7500.0
2015-03-26 14:50:00,115.06,115.19,115.03,115.04,9100.0,99.8824,99.9953,99.8564,99.8651,9100.0
2015-03-26 15:00:00,115.03,115.06,114.87,114.92,15400.0,99.8564,99.8824,99.7175,99.7609,15400.0
2015-03-26 15:10:00,114.92,115.0,114.8,114.89,12500.0,99.7609,99.8303,99.6567,99.7348,12500.0
2015-03-26 15:20:00,114.89,115.0,114.85,114.97,27500.0,99.7348,99.8303,99.7001,99.8043,27500.0
2015-03-26 15:30:00,114.95,115.04,114.92,114.96,52700.0,99.7869,99.8651,99.7609,99.7956,52700.0
2015-03-26 15:40:00,114.96,114.99,114.79,114.98,18100.0,99.7956,99.8217,99.648,99.813,18100.0
2015-03-26 15:50:00,114.97,115.0,114.81,114.83,34100.0,99.8043,99.8303,99.6654,99.6828,34100.0
2015-03-27 09:30:00,114.74,115.19,114.35,115.0,26500.0,99.6046,99.9953,99.2661,99.8303,26500.0
2015-03-27 09:40:00,115.2,115.2,114.69,115.1,18200.0,100.004,100.004,99.5612,99.9171,18200.0
2015-03-27 09:50:00,115.18,115.19,114.81,114.81,12600.0,99.9866,99.9953,99.6654,99.6654,12600.0
2015-03-27 10:00:00,114.8,115.09,114.8,114.86,7300.0,99.6567,99.9085,99.6567,99.7088,7300.0
2015-03-27 10:10:00,114.85,114.89,114.44,114.58,14000.0,99.7001,99.7348,99.3442,99.4657,14000.0
2015-03-27 10:20:00,114.59,114.84,114.54,114.7,10300.0,99.4744,99.6914,99.431,99.5699,10300.0
2015-03-27 10:30:00,114.75,114.9,114.57,114.83,9100.0,99.6133,99.7435,99.4571,99.6828,9100.0
2015-03-27 10:40:00,114.84,115.13,114.84,115.11,15900.0,99.6914,99.9432,99.6914,99.9258,15900.0
2015-03-27 10:50:00,115.08,115.11,114.95,115.04,5400.0,99.8998,99.9258,99.7869,99.8651,5400.0
2015-03-27 11:00:00,114.99,115.15,114.99,115.04,12400.0,99.8217,99.9606,99.8217,99.8651,12400.0
2015-03-27 11:10:00,115.02,115.12,114.98,115.0,7000.0,99.8477,99.9345,99.813,99.8303,7000.0
2015-03-27 11:20:00,114.98,115.04,114.8,114.81,6700.0,99.813,99.8651,99.6567,99.6654,6700.0
2015-03-27 11:30:00,114.82,115.0,114.82,115.0,12800.0,99.6741,99.8303,99.6741,99.8303,12800.0
2015-03-27 11:40:00,114.94,115.0,114.81,115.0,6700.0,99.7783,99.8303,99.6654,99.8303,6700.0
2015-03-27 11:50:00,114.98,115.07,114.67,114.82,14800.0,99.813,99.8911,99.5439,99.6741,14800.0
2015-03-27 12:00:00,114.88,114.94,114.81,114.86,8300.0,99.7262,99.7783,99.6654,99.7088,8300.0
2015-03-27 12:10:00,114.88,114.96,114.84,114.84,4800.0,99.7262,99.7956,99.6914,99.6914,4800.0
2015-03-27 12:20:00,114.82,114.92,114.8,114.8,10600.0,99.6741,99.7609,99.6567,99.6567,10600.0
2015-03-27 12:30:00,114.85,114.89,114.69,114.69,8800.0,99.7001,99.7348,99.5612,99.5612,8800.0
2015-03-27 12:40:00,114.72,114.83,114.66,114.73,10900.0,99.5873,99.6828,99.5352,99.596,10900.0
2015-03-27 12:50:00,114.74,114.97,114.7,114.97,9000.0,99.6046,99.8043,99.5699,99.8043,9000.0
2015-03-27 13:00:00,114.98,114.98,114.78,114.78,8500.0,99.813,99.813,99.6394,99.6394,8500.0
2015-03-27 13:10:00,114.77,114.77,114.56,114.63,10100.0,99.6307,99.6307,99.4484,99.5091,10100.0
2015-03-27 13:20:00,114.61,114.68,114.56,114.61,10700.0,99.4918,99.5525,99.4484,99.4918,10700.0
2015-03-27 13:30:00,114.6,114.78,114.59,114.74,10400.0,99.4831,99.6394,99.4744,99.6046,10400.0
2015-03-27 13:40:00,114.76,114.85,114.62,114.64,10500.0,99.622,99.7001,99.5005,99.5178,10500.0
2015-03-27 13:50:00,114.66,114.78,114.56,114.73,16500.0,99.5352,99.6394,99.4484,99.596,16500.0
2015-03-27 14:00:00,114.7,114.76,114.62,114.68,13800.0,99.5699,99.622,99.5005,99.5525,13800.0
2015-03-27 14:10:00,114.67,114.86,114.58,114.84,22700.0,99.5439,99.7088,99.4657,99.6914,22700.0
2015-03-27 14:20:00,114.84,114.85,114.65,114.68,14900.0,99.6914,99.7001,99.5265,99.5525,14900.0
2015-03-27 14:30:00,114.68,114.7,114.6,114.61,23000.0,99.5525,99.5699,99.4831,99.4918,23000.0
2015-03-27 14:40:00,114.6,114.7,114.47,114.66,44600.0,99.4831,99.5699,99.3702,99.5352,44600.0
2015-03-27 14:50:00,114.67,114.73,114.59,114.62,19100.0,99.5439,99.596,99.4744,99.5005,19100.0
2015-03-27 15:00:00,114.63,114.66,114.52,114.59,28300.0,99.5091,99.5352,99.4137,99.4744,28300.0
2015-03-27 15:10:00,114.59,114.6,114.33,114.34,35200.0,99.4744,99.4831,99.2487,99.2574,35200.0
2015-03-27 15:20:00,114.34,114.58,114.33,114.52,38200.0,99.2574,99.4657,99.2487,99.4137,38200.0
2015-03-27 15:30:00,114.52,114.8,114.49,114.76,40300.0,99.4137,99.6567,99.3876,99.622,40300.0
2015-03-27 15:40:00,114.76,114.78,114.47,114.49,94400.0,99.622,99.6394,99.3702,99.3876,94400.0
2015-03-27 15:50:00,114.49,114.56,114.25,114.47,141000.0,99.3876,99.4484,99.1793,99.3702,141000.0
2015-03-30 09:30:00,115.15,115.45,114.57,115.03,60300.0,99.9606,100.221,99.4571,99.8564,60300.0
2015-03-30 09:40:00,115.03,115.52,114.65,115.5,24400.0,99.8564,100.2817,99.5265,100.2644,24400.0
2015-03-30 09:50:00,115.66,116.05,115.59,116.0,13800.0,100.4033,100.7418,100.3425,100.6984,13800.0
2015-03-30 10:00:00,115.94,116.31,115.94,116.31,23400.0,100.6463,100.9675,100.6463,100.9675,23400.0
2015-03-30 10:10:00,116.26,116.46,116.19,116.37,32800.0,100.9241,101.0977,100.8634,101.0196,32800.0
2015-03-30 10:20:00,116.4,116.44,116.33,116.35,28400.0,101.0457,101.0804,100.9849,101.0023,28400.0
2015-03-30 10:30:00,116.38,116.46,116.34,116.41,24000.0,101.0283,101.0977,100.9936,101.0543,24000.0
2015-03-30 10:40:00,116.4,116.58,116.23,116.58,20700.0,101.0457,101.2019,100.8981,101.2019,20700.0
2015-03-30 10:50:00,116.6,116.76,116.56,116.68,13100.0,101.2193,101.3582,101.1846,101.2887,13100.0
2015-03-30 11:00:00,116.68,116.83,116.46,116.77,26100.0,101.2887,101.4189,101.0977,101.3669,26100.0
2015-03-30 11:10:00,116.73,116.74,116.5,116.53,32900.0,101.3321,101.3408,101.1325,101.1585,32900.0
2015-03-30 11:20:00,116.5,116.73,116.45,116.73,15600.0,101.1325,101.3321,101.0891,101.3321,15600.0
2015-03-30 11:30:00,116.74,117.06,116.74,116.79,19700.0,101.3408,101.6186,101.3408,101.3842,19700.0
2015-03-30 11:40:00,116.79,116.86,116.55,116.65,12100.0,101.3842,101.445,101.1759,101.2627,12100.0
2015-03-30 11:50:00,116.68,116.7,116.58,116.66,5000.0,101.2887,101.3061,101.2019,101.2714,5000.0
2015-03-30 12:00:00,116.68,116.92,116.68,116.79,9900.0,101.2887,101.4971,101.2887,101.3842,9900.0
2015-03-30 12:10:00,116.76,116.92,116.64,116.87,7700.0,101.3582,101.4971,101.254,101.4537,7700.0
2015-03-30 12:20:00,116.83,117.04,116.78,116.97,9200.0,101.4189,101.6012,101.3755,101.5405,9200.0
2015-03-30 12:30:00,116.97,117.05,116.94,117.05,8300.0,101.5405,101.6099,101.5144,101.6099,8300.0
2015-03-30 12:40:00,117.05,117.43,117.05,117.27,8500.0,101.6099,101.9398,101.6099,101.8009,8500.0
2015-03-30 12:50:00,117.28,117.31,117.19,117.2,7100.0,101.8096,101.8356,101.7315,101.7401,7100.0
2015-03-30 13:00:00,117.23,117.41,117.23,117.34,8000.0,101.7662,101.9224,101.7662,101.8617,8000.0
2015-03-30 13:10:00,117.31,117.31,117.17,117.25,10400.0,101.8356,101.8356,101.7141,101.7835,10400.0
2015-03-30 13:20:00,117.25,117.26,117.17,117.26,8700.0,101.7835,101.7922,101.7141,101.7922,8700.0
2015-03-30 13:30:00,117.26,117.4,117.26,117.35,12700.0,101.7922,101.9138,101.7922,101.8703,12700.0
2015-03-30 13:40:00,117.37,117.41,117.33,117.41,10500.0,101.8877,101.9224,101.853,101.9224,10500.0
2015-03-30 13:50:00,117.4,117.43,117.33,117.36,15600.0,101.9138,101.9398,101.853,101.879,15600.0
2015-03-30 14:00:00,117.36,117.36,117.27,117.29,18200.0,101.879,101.879,101.8009,101.8183,18200.0
2015-03-30 14:10:00,117.25,117.34,117.25,117.27,15400.0,101.7835,101.8617,101.7835,101.8009,15400.0
2015-03-30 14:20:00,117.28,117.3,117.18,117.29,11200.0,101.8096,101.8269,101.7228,101.8183,11200.0
2015-03-30 14:30:00,117.28,117.28,117.11,117.15,16700.0,101.8096,101.8096,101.662,101.6967,16700.0
2015-03-30 14:40:00,117.14,117.14,116.96,117.01,18600.0,101.688,101.688,101.5318,101.5752,18600.0
2015-03-30 14:50:00,117.03,117.15,117.01,117.12,19500.0,101.5926,101.6967,101.5752,101.6707,19500.0
2015-03-30 15:00:00,117.13,117.16,117.06,117.09,18700.0,101.6794,101.7054,101.6186,101.6446,18700.0
2015-03-30 15:10:00,117.06,117.18,117.02,117.17,15300.0,101.6186,101.7228,101.5839,101.7141,15300.0
2015-03-30 15:20:00,117.17,117.17,117.0,117.0,18100.0,101.7141,101.7141,101.5665,101.5665,18100.0
2015-03-30 15:30:00,116.98,117.03,116.87,117.03,30100.0,101.5492,101.5926,101.4537,101.5926,30100.0
2015-03-30 15:40:00,117.04,117.11,116.96,117.11,30500.0,101.6012,101.662,101.5318,101.662,30500.0
2015-03-30 15:50:00,117.12,117.14,116.9,116.93,57300.0,101.6707,101.688,101.4797,101.5058,57300.0
2015-03-31 09:30:00,116.4,116.6,116.33,116.38,19000.0,101.0457,101.2193,100.9849,101.0283,19000.0
2015-03-31 09:40:00,116.37,116.37,115.58,115.81,23100.0,101.0196,101.0196,100.3338,100.5335,23100.0
2015-03-31 09:50:00,115.68,115.85,115.53,115.69,11900.0,100.4206,100.5682,100.2904,100.4293,11900.0
2015-03-31 10:00:00,115.69,115.92,115.69,115.85,18100.0,100.4293,100.629,100.4293,100.5682,18100.0
2015-03-31 10:10:00,115.87,116.01,115.49,115.49,18800.0,100.5856,100.7071,100.2557,100.2557,18800.0
2015-03-31 10:20:00,115.48,116.2,115.47,116.2,22900.0,100.247,100.872,100.2383,100.872,22900.0
2015-03-31 10:30:00,116.22,116.31,116.11,116.11,11500.0,100.8894,100.9675,100.7939,100.7939,11500.0
2015-03-31 10:40:00,116.12,116.14,116.04,116.09,14300.0,100.8026,100.82,100.7332,100.7766,14300.0
2015-03-31 10:50:00,116.05,116.13,116.02,116.07,19300.0,100.7418,100.8113,100.7158,100.7592,19300.0
2015-03-31 11:00:00,116.05,116.05,115.85,115.95,12100.0,100.7418,100.7418,100.5682,100.655,12100.0
2015-03-31 11:10:00,115.99,116.06,115.86,115.91,12900.0,100.6897,100.7505,100.5769,100.6203,12900.0
2015-03-31 11:20:00,115.87,115.9,115.71,115.72,17000.0,100.5856,100.6116,100.4467,100.4554,17000.0
2015-03-31 11:30:00,115.75,115.86,115.59,115.86,28800.0,100.4814,100.5769,100.3425,100.5769,28800.0
2015-03-31 11:40:00,115.83,115.99,115.83,115.86,13200.0,100.5509,100.6897,100.5509,100.5769,13200.0
2015-03-31 11:50:00,115.91,116.01,115.72,116.01,22100.0,100.6203,100.7071,100.4554,100.7071,22100.0
2015-03-31 12:00:00,115.97,116.25,115.97,116.21,32500.0,100.6724,100.9154,100.6724,100.8807,32500.0
2015-03-31 12:10:00,116.22,116.42,116.19,116.42,24800.0,100.8894,101.063,100.8634,101.063,24800.0
2015-03-31 12:20:00,116.41,116.55,116.35,116.55,15300.0,101.0543,101.1759,101.0023,101.1759,15300.0
2015-03-31 12:30:00,116.57,116.78,116.57,116.76,15600.0,101.1932,101.3755,101.1932,101.3582,15600.0
2015-03-31 12:40:00,116.77,116.77,116.29,116.34,19600.0,101.3669,101.3669,100.9502,100.9936,19600.0
2015-03-31 12:50:00,116.32,116.6,116.31,116.6,14000.0,100.9762,101.2193,100.9675,101.2193,14000.0
2015-03-31 13:00:00,116.63,116.74,116.63,116.65,9800.0,101.2453,101.3408,101.2453,101.2627,9800.0
2015-03-31 13:10:00,116.63,116.67,116.4,116.54,19800.0,101.2453,101.28,101.0457,101.1672,19800.0
2015-03-31 13:20:00,116.54,116.57,116.45,116.55,9900.0,101.1672,101.1932,101.0891,101.1759,9900.0
2015-03-31 13:30:00,116.55,116.74,116.48,116.6,11700.0,101.1759,101.3408,101.1151,101.2193,11700.0
2015-03-31 13:40:00,116.61,116.97,116.6,116.97,16900.0,101.228,101.5405,101.2193,101.5405,16900.0
2015-03-31 13:50:00,116.95,116.95,116.55,116.68,13100.0,101.5231,101.5231,101.1759,101.2887,13100.0
2015-03-31 14:00:00,116.63,116.65,116.55,116.64,13700.0,101.2453,101.2627,101.1759,101.254,13700.0
2015-03-31 14:10:00,116.64,116.82,116.62,116.62,12600.0,101.254,101.4103,101.2366,101.2366,12600.0
2015-03-31 14:20:00,116.55,116.81,116.55,116.71,13100.0,101.1759,101.4016,101.1759,101.3148,13100.0
2015-03-31 14:30:00,116.7,116.79,116.57,116.68,14900.0,101.3061,101.3842,101.1932,101.2887,14900.0
2015-03-31 14:40:00,116.69,116.69,116.54,116.66,14600.0,101.2974,101.2974,101.1672,101.2714,14600.0
2015-03-31 14:50:00,116.68,116.69,116.56,116.66,18400.0,101.2887,101.2974,101.1846,101.2714,18400.0
2015-03-31 15:00:00,116.64,116.64,116.5,116.6,24600.0,101.254,101.254,101.1325,101.2193,24600.0
2015-03-31 15:10:00,116.6,116.62,116.22,116.33,24700.0,101.2193,101.2366,100.8894,100.9849,24700.0
2015-03-31 15:20:00,116.33,116.5,116.27,116.44,23000.0,100.9849,101.1325,100.9328,101.0804,23000.0
2015-03-31 15:30:00,116.43,116.43,116.05,116.18,32500.0,101.0717,101.0717,100.7418,100.8547,32500.0
2015-03-31 15:40:00,116.18,116.38,116.06,116.18,51700.0,100.8547,101.0283,100.7505,100.8547,51700.0
2015-03-31 15:50:00,116.16,116.26,116.0,116.21,104700.0,100.8373,100.9241,100.6984,100.8807,104700.0
2015-04-01 09:30:00,116.14,116.14,114.89,114.89,95800.0,100.82,100.82,99.7348,99.7348,95800.0
2015-04-01 09:40:00,114.88,115.37,114.75,115.25,32200.0,99.7262,100.1515,99.6133,100.0474,32200.0
2015-04-01 09:50:00,115.27,115.8,115.24,115.69,39000.0,100.0647,100.5248,100.0387,100.4293,39000.0
2015-04-01 10:00:00,115.69,115.76,115.41,115.6,37500.0,100.4293,100.4901,100.1863,100.3512,37500.0
2015-04-01 10:10:00,115.61,116.0,115.46,115.98,34000.0,100.3599,100.6984,100.2297,100.6811,34000.0
2015-04-01 10:20:00,116.03,116.21,115.91,116.13,20600.0,100.7245,100.8807,100.6203,100.8113,20600.0
2015-04-01 10:30:00,116.15,116.15,115.95,116.12,22900.0,100.8286,100.8286,100.655,100.8026,22900.0
2015-04-01 10:40:00,116.07,116.37,116.07,116.15,28800.0,100.7592,101.0196,100.7592,100.8286,28800.0
2015-04-01 10:50:00,116.17,116.27,115.99,116.02,34400.0,100.846,100.9328,100.6897,100.7158,34400.0
2015-04-01 11:00:00,116.0,116.19,115.94,116.13,25900.0,100.6984,100.8634,100.6463,100.8113,25900.0
2015-04-01 11:10:00,116.16,116.32,116.16,116.23,21600.0,100.8373,100.9762,100.8373,100.8981,21600.0
2015-04-01 11:20:00,116.24,116.25,115.93,115.97,23200.0,100.9068,100.9154,100.6377,100.6724,23200.0
2015-04-01 11:30:00,116.0,116.11,115.95,116.01,28800.0,100.6984,100.7939,100.655,100.7071,28800.0
2015-04-01 11:40:00,116.0,116.23,115.93,116.19,23100.0,100.6984,100.8981,100.6377,100.8634,23100.0
2015-04-01 11:50:00,116.19,116.25,116.12,116.2,17800.0,100.8634,100.9154,100.8026,100.872,17800.0
2015-04-01 12:00:00,116.15,116.2,115.97,116.07,13100.0,100.8286,100.872,100.6724,100.7592,13100.0
2015-04-01 12:10:00,116.06,116.08,115.96,115.98,19900.0,100.7505,100.7679,100.6637,100.6811,19900.0
2015-04-01 12:20:00,116.03,116.23,115.98,116.19,10700.0,100.7245,100.8981,100.6811,100.8634,10700.0
2015-04-01 12:30:00,116.19,116.19,115.84,115.95,19100.0,100.8634,100.8634,100.5595,100.655,19100.0
2015-04-01 12:40:00,115.96,116.11,115.94,115.98,23100.0,100.6637,100.7939,100.6463,100.6811,23100.0
2015-04-01 12:50:00,116.0,116.15,115.96,116.0,25600.0,100.6984,100.8286,100.6637,100.6984,25600.0
2015-04-01 13:00:00,116.0,116.05,115.89,116.0,14700.0,100.6984,100.7418,100.6029,100.6984,14700.0
2015-04-01 13:10:00,116.0,116.09,115.97,116.01,13100.0,100.6984,100.7766,100.6724,100.7071,13100.0
2015-04-01 13:20:00,116.0,116.09,115.96,116.06,20000.0,100.6984,100.7766,100.6637,100.7505,20000.0
2015-04-01 13:30:00,116.06,116.16,115.95,116.0,19900.0,100.7505,100.8373,100.655,100.6984,19900.0
2015-04-01 13:40:00,116.0,116.13,115.98,116.05,25300.0,100.6984,100.8113,100.6811,100.7418,25300.0
2015-04-01 13:50:00,116.08,116.19,115.99,116.05,12600.0,100.7679,100.8634,100.6897,100.7418,12600.0
2015-04-01 14:00:00,116.05,116.13,116.01,116.1,12000.0,100.7418,100.8113,100.7071,100.7852,12000.0
2015-04-01 14:10:00,116.08,116.11,115.81,115.94,20300.0,100.7679,100.7939,100.5335,100.6463,20300.0
2015-04-01 14:20:00,115.94,116.03,115.93,115.96,20500.0,100.6463,100.7245,100.6377,100.6637,20500.0
2015-04-01 14:30:00,115.96,116.05,115.92,116.02,28100.0,100.6637,100.7418,100.629,100.7158,28100.0
2015-04-01 14:40:00,116.01,116.18,115.95,116.13,20100.0,100.7071,100.8547,100.655,100.8113,20100.0
2015-04-01 14:50:00,116.12,116.12,115.99,116.02,14200.0,100.8026,100.8026,100.6897,100.7158,14200.0
2015-04-01 15:00:00,116.02,116.02,115.64,115.65,25400.0,100.7158,100.7158,100.3859,100.3946,25400.0
2015-04-01 15:10:00,115.64,115.7,115.53,115.56,26400.0,100.3859,100.438,100.2904,100.3165,26400.0
2015-04-01 15:20:00,115.56,115.65,115.54,115.61,27200.0,100.3165,100.3946,100.2991,100.3599,27200.0
2015-04-01 15:30:00,115.61,115.88,115.54,115.7,34700.0,100.3599,100.5943,100.2991,100.438,34700.0
2015-04-01 15:40:00,115.71,115.88,115.46,115.83,45500.0,100.4467,100.5943,100.2297,100.5509,45500.0
2015-04-01 15:50:00,115.85,116.22,115.85,116.22,85800.0,100.5682,100.8894,100.5682,100.8894,85800.0
2015-04-02 09:30:00,116.56,116.97,115.93,116.66,24100.0,101.1846,101.5405,100.6377,101.2714,24100.0
2015-04-02 09:40:00,116.72,117.67,116.66,117.52,16800.0,101.3235,102.1481,101.2714,102.0179,16800.0
2015-04-02 09:50:00,117.52,118.06,117.52,117.62,47400.0,102.0179,102.4867,102.0179,102.1047,47400.0
2015-04-02 10:00:00,117.66,118.01,117.63,117.82,49300.0,102.1395,102.4433,102.1134,102.2784,49300.0
2015-04-02 10:10:00,117.87,117.98,117.81,117.88,38300.0,102.3218,102.4172,102.2697,102.3304,38300.0
2015-04-02 10:20:00,117.92,118.0,117.84,117.92,12300.0,102.3652,102.4346,102.2957,102.3652,12300.0
2015-04-02 10:30:00,117.93,117.97,117.82,117.89,12000.0,102.3738,102.4086,102.2784,102.3391,12000.0
2015-04-02 10:40:00,117.87,117.91,117.82,117.87,13000.0,102.3218,102.3565,102.2784,102.3218,13000.0
2015-04-02 10:50:00,117.87,117.92,117.72,117.73,58800.0,102.3218,102.3652,102.1915,102.2002,58800.0
2015-04-02 11:00:00,117.76,117.93,117.75,117.93,7000.0,102.2263,102.3738,102.2176,102.3738,7000.0
2015-04-02 11:10:00,117.93,117.95,117.84,117.94,6000.0,102.3738,102.3912,102.2957,102.3825,6000.0
2015-04-02 11:20:00,117.94,118.01,117.82,117.85,15900.0,102.3825,102.4433,102.2784,102.3044,15900.0
2015-04-02 11:30:00,117.86,117.91,117.78,117.78,18300.0,102.3131,102.3565,102.2436,102.2436,18300.0
2015-04-02 11:40:00,117.77,117.83,117.71,117.82,8100.0,102.2349,102.287,102.1829,102.2784,8100.0
2015-04-02 11:50:00,117.79,117.84,117.72,117.75,7500.0,102.2523,102.2957,102.1915,102.2176,7500.0
2015-04-02 12:00:00,117.72,117.76,117.55,117.55,20500.0,102.1915,102.2263,102.044,102.044,20500.0
2015-04-02 12:10:00,117.59,117.59,117.44,117.54,6500.0,102.0787,102.0787,101.9485,102.0353,6500.0
2015-04-02 12:20:00,117.54,117.67,117.53,117.67,6900.0,102.0353,102.1481,102.0266,102.1481,6900.0
2015-04-02 12:30:00,117.68,117.8,117.67,117.68,7700.0,102.1568,102.261,102.1481,102.1568,7700.0
2015-04-02 12:40:00,117.69,117.8,117.66,117.66,9100.0,102.1655,102.261,102.1395,102.1395,9100.0
2015-04-02 12:50:00,117.64,117.68,117.59,117.63,5400.0,102.1221,102.1568,102.0787,102.1134,5400.0
2015-04-02 13:00:00,117.66,117.66,117.54,117.55,5000.0,102.1395,102.1395,102.0353,102.044,5000.0
2015-04-02 13:10:00,117.59,117.67,117.53,117.57,13300.0,102.0787,102.1481,102.0266,102.0613,13300.0
2015-04-02 13:20:00,117.6,117.6,117.53,117.56,3800.0,102.0874,102.0874,102.0266,102.0526,3800.0
2015-04-02 13:30:00,117.59,117.64,117.54,117.55,9400.0,102.0787,102.1221,102.0353,102.044,9400.0
2015-04-02 13:40:00,117.55,117.59,117.42,117.55,8000.0,102.044,102.0787,101.9311,102.044,8000.0
2015-04-02 13:50:00,117.54,117.6,117.5,117.53,7700.0,102.0353,102.0874,102.0006,102.0266,7700.0
2015-04-02 14:00:00,117.54,117.6,117.49,117.51,10400.0,102.0353,102.0874,101.9919,102.0092,10400.0
2015-04-02 14:10:00,117.51,117.76,117.48,117.7,9200.0,102.0092,102.2263,101.9832,102.1742,9200.0
2015-04-02 14:20:00,117.7,117.73,117.56,117.57,8800.0,102.1742,102.2002,102.0526,102.0613,8800.0
2015-04-02 14:30:00,117.57,117.62,117.47,117.51,10800.0,102.0613,102.1047,101.9745,102.0092,10800.0
2015-04-02 14:40:00,117.46,117.51,117.25,117.38,9100.0,101.9658,102.0092,101.7835,101.8964,9100.0
2015-04-02 14:50:00,117.38,117.5,117.36,117.44,10000.0,101.8964,102.0006,101.879,101.9485,10000.0
2015-04-02 15:00:00,117.43,117.57,117.42,117.49,10700.0,101.9398,102.0613,101.9311,101.9919,10700.0
2015-04-02 15:10:00,117.5,117.55,117.38,117.47,12900.0,102.0006,102.044,101.8964,101.9745,12900.0
2015-04-02 15:20:00,117.47,117.52,117.4,117.52,13400.0,101.9745,102.0179,101.9138,102.0179,13400.0
2015-04-02 15:30:00,117.5,117.75,117.5,117.66,63100.0,102.0006,102.2176,102.0006,102.1395,63100.0
2015-04-02 15:40:00,117.65,117.94,117.65,117.9,58900.0,102.1308,102.3825,102.1308,102.3478,58900.0
2015-04-02 15:50:00,117.9,117.95,117.75,117.76,135600.0,102.3478,102.3912,102.2176,102.2263,135600.0
2015-04-06 09:30:00,117.47,118.2,117.44,118.17,31600.0,101.9745,102.6082,101.9485,102.5822,31600.0
2015-04-06 09:40:00,118.2,118.89,118.13,118.82,17100.0,102.6082,103.2072,102.5475,103.1464,17100.0
2015-04-06 09:50:00,118.74,119.87,118.74,119.87,59300.0,103.077,104.0579,103.077,104.0579,59300.0
2015-04-06 10:00:00,119.83,119.88,119.39,119.57,32200.0,104.0232,104.0666,103.6413,103.7975,32200.0
2015-04-06 10:10:00,119.59,119.84,119.42,119.71,42000.0,103.8149,104.0319,103.6673,103.919,42000.0
2015-04-06 10:20:00,119.77,120.1,119.63,120.1,77400.0,103.9711,104.2576,103.8496,104.2576,77400.0
2015-04-06 10:30:00,120.11,120.24,120.04,120.04,39700.0,104.2663,104.3791,104.2055,104.2055,39700.0
2015-04-06 10:40:00,120.04,120.08,119.7,119.71,27800.0,104.2055,104.2402,103.9104,103.919,27800.0
2015-04-06 10:50:00,119.76,119.78,119.61,119.78,27100.0,103.9624,103.9798,103.8322,103.9798,27100.0
2015-04-06 11:00:00,119.78,119.95,119.77,119.89,25400.0,103.9798,104.1274,103.9711,104.0753,25400.0
2015-04-06 11:10:00,119.9,119.9,119.51,119.62,27800.0,104.084,104.084,103.7454,103.8409,27800.0
2015-04-06 11:20:00,119.66,119.7,119.47,119.6,21300.0,103.8756,103.9104,103.7107,103.8236,21300.0
2015-04-06 11:30:00,119.64,119.71,119.55,119.64,20300.0,103.8583,103.919,103.7801,103.8583,20300.0
2015-04-06 11:40:00,119.63,119.72,119.62,119.71,18600.0,103.8496,103.9277,103.8409,103.919,18600.0
2015-04-06 11:50:00,119.68,119.78,119.54,119.56,18000.0,103.893,103.9798,103.7715,103.7888,18000.0
2015-04-06 12:00:00,119.54,119.74,119.54,119.73,15500.0,103.7715,103.9451,103.7715,103.9364,15500.0
2015-04-06 12:10:00,119.73,119.79,119.7,119.75,19000.0,103.9364,103.9885,103.9104,103.9538,19000.0
2015-04-06 12:20:00,119.76,119.89,119.74,119.87,17800.0,103.9624,104.0753,103.9451,104.0579,17800.0
2015-04-06 12:30:00,119.87,119.92,119.78,119.82,16600.0,104.0579,104.1013,103.9798,104.0145,16600.0
2015-04-06 12:40:00,119.8,119.99,119.77,119.97,15300.0,103.9972,104.1621,103.9711,104.1447,15300.0
2015-04-06 12:50:00,119.97,120.0,119.86,119.86,15600.0,104.1447,104.1708,104.0493,104.0493,15600.0
2015-04-06 13:00:00,119.9,119.98,119.88,119.92,11600.0,104.084,104.1534,104.0666,104.1013,11600.0
2015-04-06 13:10:00,119.95,119.95,119.72,119.83,16800.0,104.1274,104.1274,103.9277,104.0232,16800.0
2015-04-06 13:20:00,119.84,119.96,119.81,119.92,10900.0,104.0319,104.1361,104.0058,104.1013,10900.0
2015-04-06 13:30:00,119.93,119.97,119.8,119.8,18100.0,104.11,104.1447,103.9972,103.9972,18100.0
2015-04-06 13:40:00,119.82,119.89,119.75,119.85,9600.0,104.0145,104.0753,103.9538,104.0406,9600.0
2015-04-06 13:50:00,119.87,119.88,119.77,119.78,14300.0,104.0579,104.0666,103.9711,103.9798,14300.0
2015-04-06 14:00:00,119.81,119.82,119.73,119.76,14500.0,104.0058,104.0145,103.9364,103.9624,14500.0
2015-04-06 14:10:00,119.76,119.81,119.72,119.79,15500.0,103.9624,104.0058,103.9277,103.9885,15500.0
2015-04-06 14:20:00,119.82,119.83,119.63,119.64,24200.0,104.0145,104.0232,103.8496,103.8583,24200.0
2015-04-06 14:30:00,119.65,119.65,119.53,119.57,46600.0,103.867,103.867,103.7628,103.7975,46600.0
2015-04-06 14:40:00,119.57,119.65,119.56,119.6,14200.0,103.7975,103.867,103.7888,103.8236,14200.0
2015-04-06 14:50:00,119.6,119.65,119.57,119.58,11900.0,103.8236,103.867,103.7975,103.8062,11900.0
2015-04-06 15:00:00,119.59,119.62,119.46,119.47,13800.0,103.8149,103.8409,103.702,103.7107,13800.0
2015-04-06 15:10:00,119.47,119.6,119.45,119.59,20800.0,103.7107,103.8236,103.6933,103.8149,20800.0
2015-04-06 15:20:00,119.59,119.65,119.48,119.51,34200.0,103.8149,103.867,103.7194,103.7454,34200.0
2015-04-06 15:30:00,119.5,119.56,119.48,119.56,39800.0,103.7367,103.7888,103.7194,103.7888,39800.0
2015-04-06 15:40:00,119.55,119.68,119.52,119.57,38500.0,103.7801,103.893,103.7541,103.7975,38500.0
2015-04-06 15:50:00,119.56,119.61,119.35,119.39,111100.0,103.7888,103.8322,103.6065,103.6413,111100.0
2015-04-07 09:30:00,119.38,119.74,118.67,118.82,45400.0,103.6326,103.9451,103.0162,103.1464,45400.0
2015-04-07 09:40:00,118.66,118.81,118.32,118.49,25100.0,103.0075,103.1378,102.7124,102.86,25100.0
2015-04-07 09:50:00,118.38,118.58,118.35,118.42,11300.0,102.7645,102.9381,102.7384,102.7992,11300.0
2015-04-07 10:00:00,118.47,118.47,118.14,118.2,18800.0,102.8426,102.8426,102.5561,102.6082,18800.0
2015-04-07 10:10:00,118.19,118.84,118.17,118.7,13100.0,102.5995,103.1638,102.5822,103.0423,13100.0
2015-04-07 10:20:00,118.7,118.85,118.53,118.53,12600.0,103.0423,103.1725,102.8947,102.8947,12600.0
2015-04-07 10:30:00,118.57,118.72,118.53,118.53,12900.0,102.9294,103.0596,102.8947,102.8947,12900.0
2015-04-07 10:40:00,118.58,118.85,118.52,118.69,24800.0,102.9381,103.1725,102.886,103.0336,24800.0
2015-04-07 10:50:00,118.68,118.71,118.54,118.58,14300.0,103.0249,103.051,102.9034,102.9381,14300.0
2015-04-07 11:00:00,118.63,118.65,118.51,118.56,11400.0,102.9815,102.9989,102.8773,102.9207,11400.0
2015-04-07 11:10:00,118.6,118.64,118.27,118.27,7000.0,102.9555,102.9902,102.669,102.669,7000.0
2015-04-07 11:20:00,118.29,118.42,118.2,118.4,11500.0,102.6864,102.7992,102.6082,102.7818,11500.0
2015-04-07 11:30:00,118.41,118.64,118.41,118.58,8900.0,102.7905,102.9902,102.7905,102.9381,8900.0
2015-04-07 11:40:00,118.61,118.78,118.6,118.73,8600.0,102.9641,103.1117,102.9555,103.0683,8600.0
2015-04-07 11:50:00,118.75,118.75,118.54,118.55,8800.0,103.0857,103.0857,102.9034,102.9121,8800.0
2015-04-07 12:00:00,118.59,118.81,118.59,118.81,13300.0,102.9468,103.1378,102.9468,103.1378,13300.0
2015-04-07 12:10:00,118.8,118.92,118.77,118.92,31900.0,103.1291,103.2332,103.103,103.2332,31900.0
2015-04-07 12:20:00,118.92,118.96,118.78,118.84,6700.0,103.2332,103.268,103.1117,103.1638,6700.0
2015-04-07 12:30:00,118.86,118.96,118.83,118.91,15800.0,103.1812,103.268,103.1551,103.2246,15800.0
2015-04-07 12:40:00,118.93,118.93,118.67,118.8,20600.0,103.2419,103.2419,103.0162,103.1291,20600.0
2015-04-07 12:50:00,118.74,119.0,118.73,118.95,18700.0,103.077,103.3027,103.0683,103.2593,18700.0
2015-04-07 13:00:00,118.92,119.05,118.88,119.05,19300.0,103.2332,103.3461,103.1985,103.3461,19300.0
2015-04-07 13:10:00,119.05,119.12,118.88,119.03,26100.0,103.3461,103.4069,103.1985,103.3287,26100.0
2015-04-07 13:20:00,119.01,119.09,118.89,118.89,11400.0,103.3114,103.3808,103.2072,103.2072,11400.0
2015-04-07 13:30:00,118.87,119.11,118.87,119.07,13700.0,103.1898,103.3982,103.1898,103.3635,13700.0
2015-04-07 13:40:00,119.06,119.06,118.86,118.86,7500.0,103.3548,103.3548,103.1812,103.1812,7500.0
2015-04-07 13:50:00,118.87,118.96,118.78,118.86,22500.0,103.1898,103.268,103.1117,103.1812,22500.0
2015-04-07 14:00:00,118.89,118.91,118.66,118.69,20700.0,103.2072,103.2246,103.0075,103.0336,20700.0
2015-04-07 14:10:00,118.66,118.92,118.66,118.89,13500.0,103.0075,103.2332,103.0075,103.2072,13500.0
2015-04-07 14:20:00,118.89,118.96,118.87,118.95,17700.0,103.2072,103.268,103.1898,103.2593,17700.0
2015-04-07 14:30:00,118.97,119.05,118.89,119.02,25600.0,103.2767,103.3461,103.2072,103.3201,25600.0
2015-04-07 14:40:00,119.03,119.11,119.01,119.01,9400.0,103.3287,103.3982,103.3114,103.3114,9400.0
2015-04-07 14:50:00,119.0,119.05,118.8,118.8,19800.0,103.3027,103.3461,103.1291,103.1291,19800.0
2015-04-07 15:00:00,118.8,119.09,118.79,118.99,22500.0,103.1291,103.3808,103.1204,103.294,22500.0
2015-04-07 15:10:00,118.97,118.99,118.81,118.83,17400.0,103.2767,103.294,103.1378,103.1551,17400.0
2015-04-07 15:20:00,118.84,118.85,118.62,118.62,22400.0,103.1638,103.1725,102.9728,102.9728,22400.0
2015-04-07 15:30:00,118.64,118.82,118.48,118.52,22600.0,102.9902,103.1464,102.8513,102.886,22600.0
2015-04-07 15:40:00,118.52,118.58,118.4,118.43,32800.0,102.886,102.9381,102.7818,102.8079,32800.0
2015-04-07 15:50:00,118.43,118.45,118.27,118.28,49100.0,102.8079,102.8252,102.669,102.6777,49100.0
2015-04-08 09:30:00,118.66,119.19,118.48,119.11,27200.0,103.0075,103.4676,102.8513,103.3982,27200.0
2015-04-08 09:40:00,119.11,119.27,118.99,119.08,23300.0,103.3982,103.5371,103.294,103.3721,23300.0
2015-04-08 09:50:00,119.13,119.13,118.85,119.0,23600.0,103.4155,103.4155,103.1725,103.3027,23600.0
2015-04-08 10:00:00,119.0,119.05,118.78,118.88,25500.0,103.3027,103.3461,103.1117,103.1985,25500.0
2015-04-08 10:10:00,118.85,118.9,118.68,118.76,31200.0,103.1725,103.2159,103.0249,103.0944,31200.0
2015-04-08 10:20:00,118.77,118.89,118.62,118.73,27800.0,103.103,103.2072,102.9728,103.0683,27800.0
2015-04-08 10:30:00,118.69,118.8,118.6,118.76,24100.0,103.0336,103.1291,102.9555,103.0944,24100.0
2015-04-08 10:40:00,118.74,118.76,118.47,118.6,63100.0,103.077,103.0944,102.8426,102.9555,63100.0
2015-04-08 10:50:00,118.6,118.85,118.6,118.71,17900.0,102.9555,103.1725,102.9555,103.051,17900.0
2015-04-08 11:00:00,118.7,118.93,118.68,118.86,23900.0,103.0423,103.2419,103.0249,103.1812,23900.0
2015-04-08 11:10:00,118.9,118.92,118.73,118.76,15100.0,103.2159,103.2332,103.0683,103.0944,15100.0
2015-04-08 11:20:00,118.84,118.94,118.79,118.9,31200.0,103.1638,103.2506,103.1204,103.2159,31200.0
2015-04-08 11:30:00,118.9,118.95,118.85,118.9,18700.0,103.2159,103.2593,103.1725,103.2159,18700.0
2015-04-08 11:40:00,118.9,119.34,118.88,119.33,33400.0,103.2159,103.5978,103.1985,103.5892,33400.0
2015-04-08 11:50:00,119.33,119.47,119.23,119.32,23300.0,103.5892,103.7107,103.5024,103.5805,23300.0
2015-04-08 12:00:00,119.32,119.53,119.28,119.52,32400.0,103.5805,103.7628,103.5458,103.7541,32400.0
2015-04-08 12:10:00,119.5,119.58,119.43,119.44,16000.0,103.7367,103.8062,103.676,103.6847,16000.0
2015-04-08 12:20:00,119.45,119.49,119.4,119.45,8000.0,103.6933,103.7281,103.6499,103.6933,8000.0
2015-04-08 12:30:00,119.45,119.63,119.42,119.6,12300.0,103.6933,103.8496,103.6673,103.8236,12300.0
2015-04-08 12:40:00,119.62,119.78,119.61,119.72,12400.0,103.8409,103.9798,103.8322,103.9277,12400.0
2015-04-08 12:50:00,119.69,119.69,119.39,119.47,8500.0,103.9017,103.9017,103.6413,103.7107,8500.0
2015-04-08 13:00:00,119.48,119.83,119.48,119.83,15800.0,103.7194,104.0232,103.7194,104.0232,15800.0
2015-04-08 13:10:00,119.81,119.82,119.54,119.64,13600.0,104.0058,104.0145,103.7715,103.8583,13600.0
2015-04-08 13:20:00,119.66,119.67,119.57,119.63,5200.0,103.8756,103.8843,103.7975,103.8496,5200.0
2015-04-08 13:30:00,119.62,119.76,119.55,119.76,19300.0,103.8409,103.9624,103.7801,103.9624,19300.0
2015-04-08 13:40:00,119.73,119.74,119.59,119.68,22500.0,103.9364,103.9451,103.8149,103.893,22500.0
2015-04-08 13:50:00,119.68,119.71,119.6,119.7,11100.0,103.893,103.919,103.8236,103.9104,11100.0
2015-04-08 14:00:00,119.68,119.7,119.19,119.19,19900.0,103.893,103.9104,103.4676,103.4676,19900.0
2015-04-08 14:10:00,119.21,119.75,119.15,119.71,25900.0,103.485,103.9538,103.4329,103.919,25900.0
2015-04-08 14:20:00,119.7,119.85,119.67,119.73,20200.0,103.9104,104.0406,103.8843,103.9364,20200.0
2015-04-08 14:30:00,119.69,119.72,119.51,119.56,12600.0,103.9017,103.9277,103.7454,103.7888,12600.0
2015-04-08 14:40:00,119.58,119.62,119.41,119.51,17900.0,103.8062,103.8409,103.6586,103.7454,17900.0
2015-04-08 14:50:00,119.5,119.52,119.19,119.33,21000.0,103.7367,103.7541,103.4676,103.5892,21000.0
2015-04-08 15:00:00,119.32,119.52,119.24,119.25,27900.0,103.5805,103.7541,103.511,103.5197,27900.0
2015-04-08 15:10:00,119.24,119.27,119.15,119.18,50800.0,103.511,103.5371,103.4329,103.459,50800.0
2015-04-08 15:20:00,119.19,119.21,119.1,119.17,57800.0,103.4676,103.485,103.3895,103.4503,57800.0
2015-04-08 15:30:00,119.19,119.26,119.17,119.21,43000.0,103.4676,103.5284,103.4503,103.485,43000.0
2015-04-08 15:40:00,119.21,119.42,119.2,119.36,86300.0,103.485,103.6673,103.4763,103.6152,86300.0
2015-04-08 15:50:00,119.35,119.36,119.19,119.2,162800.0,103.6065,103.6152,103.4676,103.4763,162800.0
2015-04-09 09:30:00,119.19,121.78,118.5,121.76,251100.0,103.4676,105.716,102.8687,105.6986,251100.0
2015-04-09 09:40:00,121.85,121.88,120.25,120.47,97900.0,105.7768,105.8028,104.3878,104.5788,97900.0
2015-04-09 09:50:00,120.37,120.54,119.26,120.21,58700.0,104.492,104.6396,103.5284,104.3531,58700.0
2015-04-09 10:00:00,120.19,121.0,120.09,120.36,37700.0,104.3357,105.0389,104.2489,104.4833,37700.0
2015-04-09 10:10:00,120.36,120.6,119.67,119.92,53600.0,104.4833,104.6916,103.8843,104.1013,53600.0
2015-04-09 10:20:00,119.84,120.09,119.55,119.61,29200.0,104.0319,104.2489,103.7801,103.8322,29200.0
2015-04-09 10:30:00,119.66,119.9,119.57,119.74,20200.0,103.8756,104.084,103.7975,103.9451,20200.0
2015-04-09 10:40:00,119.74,119.75,119.1,119.35,25800.0,103.9451,103.9538,103.3895,103.6065,25800.0
2015-04-09 10:50:00,119.36,119.79,119.32,119.59,28500.0,103.6152,103.9885,103.5805,103.8149,28500.0
2015-04-09 11:00:00,119.56,119.56,119.17,119.49,23100.0,103.7888,103.7888,103.4503,103.7281,23100.0
2015-04-09 11:10:00,119.45,119.51,119.38,119.48,12800.0,103.6933,103.7454,103.6326,103.7194,12800.0
2015-04-09 11:20:00,119.48,119.55,119.32,119.52,21000.0,103.7194,103.7801,103.5805,103.7541,21000.0
2015-04-09 11:30:00,119.49,119.57,119.33,119.37,22400.0,103.7281,103.7975,103.5892,103.6239,22400.0
2015-04-09 11:40:00,119.35,119.42,119.33,119.33,7800.0,103.6065,103.6673,103.5892,103.5892,7800.0
2015-04-09 11:50:00,119.33,119.39,119.15,119.3,15800.0,103.5892,103.6413,103.4329,103.5631,15800.0
2015-04-09 12:00:00,119.34,120.0,119.27,119.93,32900.0,103.5978,104.1708,103.5371,104.11,32900.0
2015-04-09 12:10:00,119.9,120.4,119.86,120.37,30000.0,104.084,104.518,104.0493,104.492,30000.0
2015-04-09 12:20:00,120.33,120.9,120.12,120.45,49000.0,104.4573,104.9521,104.275,104.5614,49000.0
2015-04-09 12:30:00,120.44,120.85,120.3,120.71,25600.0,104.5527,104.9087,104.4312,104.7871,25600.0
2015-04-09 12:40:00,120.66,121.3,120.54,120.77,37900.0,104.7437,105.2993,104.6396,104.8392,37900.0
2015-04-09 12:50:00,120.77,120.82,120.4,120.7,20600.0,104.8392,104.8826,104.518,104.7784,20600.0
2015-04-09 13:00:00,120.67,120.85,120.45,120.56,53700.0,104.7524,104.9087,104.5614,104.6569,53700.0
2015-04-09 13:10:00,120.54,120.67,120.2,120.42,23900.0,104.6396,104.7524,104.3444,104.5354,23900.0
2015-04-09 13:20:00,120.38,120.52,120.31,120.46,19600.0,104.5007,104.6222,104.4399,104.5701,19600.0
2015-04-09 13:30:00,120.45,120.45,120.03,120.08,17200.0,104.5614,104.5614,104.1968,104.2402,17200.0
2015-04-09 13:40:00,120.08,120.2,120.03,120.19,31700.0,104.2402,104.3444,104.1968,104.3357,31700.0
2015-04-09 13:50:00,120.19,120.44,120.07,120.09,43300.0,104.3357,104.5527,104.2316,104.2489,43300.0
2015-04-09 14:00:00,120.08,120.25,120.05,120.11,41400.0,104.2402,104.3878,104.2142,104.2663,41400.0
2015-04-09 14:10:00,120.08,120.29,120.08,120.28,31100.0,104.2402,104.4225,104.2402,104.4139,31100.0
2015-04-09 14:20:00,120.26,120.38,120.17,120.26,17600.0,104.3965,104.5007,104.3184,104.3965,17600.0
2015-04-09 14:30:00,120.27,120.48,120.25,120.44,20800.0,104.4052,104.5875,104.3878,104.5527,20800.0
2015-04-09 14:40:00,120.45,120.46,120.22,120.25,21500.0,104.5614,104.5701,104.3618,104.3878,21500.0
2015-04-09 14:50:00,120.23,120.25,120.1,120.24,18400.0,104.3704,104.3878,104.2576,104.3791,18400.0
2015-04-09 15:00:00,120.23,120.25,119.75,119.91,58500.0,104.3704,104.3878,103.9538,104.0927,58500.0
2015-04-09 15:10:00,119.91,120.22,119.5,120.22,57100.0,104.0927,104.3618,103.7367,104.3618,57100.0
2015-04-09 15:20:00,120.22,120.31,120.0,120.23,65800.0,104.3618,104.4399,104.1708,104.3704,65800.0
2015-04-09 15:30:00,120.23,120.27,120.13,120.22,38800.0,104.3704,104.4052,104.2836,104.3618,38800.0
2015-04-09 15:40:00,120.22,120.24,120.0,120.02,89200.0,104.3618,104.3791,104.1708,104.1881,89200.0
2015-04-09 15:50:00,120.02,120.22,120.01,120.07,101900.0,104.1881,104.3618,104.1795,104.2316,101900.0
2015-04-10 09:30:00,120.88,120.88,120.05,120.38,48700.0,104.9347,104.9347,104.2142,104.5007,48700.0
2015-04-10 09:40:00,120.42,120.43,120.1,120.3,21800.0,104.5354,104.5441,104.2576,104.4312,21800.0
2015-04-10 09:50:00,120.31,120.35,120.07,120.3,27100.0,104.4399,104.4746,104.2316,104.4312,27100.0
2015-04-10 10:00:00,120.31,120.38,119.84,119.85,34600.0,104.4399,104.5007,104.0319,104.0406,34600.0
2015-04-10 10:10:00,119.84,120.01,119.81,119.83,27700.0,104.0319,104.1795,104.0058,104.0232,27700.0
2015-04-10 10:20:00,119.82,119.85,119.42,119.63,32900.0,104.0145,104.0406,103.6673,103.8496,32900.0
2015-04-10 10:30:00,119.67,119.79,119.61,119.77,19500.0,103.8843,103.9885,103.8322,103.9711,19500.0
2015-04-10 10:40:00,119.77,119.81,119.61,119.79,26700.0,103.9711,104.0058,103.8322,103.9885,26700.0
2015-04-10 10:50:00,119.81,120.09,119.8,120.06,22200.0,104.0058,104.2489,103.9972,104.2229,22200.0
2015-04-10 11:00:00,120.06,120.45,120.0,120.45,46000.0,104.2229,104.5614,104.1708,104.5614,46000.0
2015-04-10 11:10:00,120.44,120.8,120.44,120.74,37600.0,104.5527,104.8653,104.5527,104.8132,37600.0
2015-04-10 11:20:00,120.75,121.32,120.7,121.25,30700.0,104.8219,105.3167,104.7784,105.2559,30700.0
2015-04-10 11:30:00,121.24,121.25,120.8,120.93,20700.0,105.2472,105.2559,104.8653,104.9781,20700.0
2015-04-10 11:40:00,120.93,121.14,120.85,121.1,30900.0,104.9781,105.1604,104.9087,105.1257,30900.0
2015-04-10 11:50:00,121.14,121.24,121.04,121.24,13900.0,105.1604,105.2472,105.0736,105.2472,13900.0
2015-04-10 12:00:00,121.24,121.49,121.17,121.18,19500.0,105.2472,105.4642,105.1865,105.1951,19500.0
2015-04-10 12:10:00,121.15,121.3,121.05,121.19,19700.0,105.1691,105.2993,105.0823,105.2038,19700.0
2015-04-10 12:20:00,121.19,121.24,120.9,121.04,15800.0,105.2038,105.2472,104.9521,105.0736,15800.0
2015-04-10 12:30:00,121.04,121.08,120.8,120.93,13200.0,105.0736,105.1083,104.8653,104.9781,13200.0
2015-04-10 12:40:00,120.94,121.02,120.9,120.95,18700.0,104.9868,105.0562,104.9521,104.9955,18700.0
2015-04-10 12:50:00,120.97,121.09,120.95,120.96,11700.0,105.0128,105.117,104.9955,105.0042,11700.0
2015-04-10 13:00:00,120.98,121.19,120.97,121.15,13400.0,105.0215,105.2038,105.0128,105.1691,13400.0
2015-04-10 13:10:00,121.2,121.23,121.06,121.06,8100.0,105.2125,105.2385,105.091,105.091,8100.0
2015-04-10 13:20:00,121.06,121.29,121.04,121.18,14700.0,105.091,105.2906,105.0736,105.1951,14700.0
2015-04-10 13:30:00,121.22,121.32,121.12,121.12,11500.0,105.2299,105.3167,105.143,105.143,11500.0
2015-04-10 13:40:00,121.12,121.44,121.12,121.37,29200.0,105.143,105.4208,105.143,105.3601,29200.0
2015-04-10 13:50:00,121.39,121.4,121.2,121.23,13100.0,105.3774,105.3861,105.2125,105.2385,13100.0
2015-04-10 14:00:00,121.23,121.25,121.15,121.17,16500.0,105.2385,105.2559,105.1691,105.1865,16500.0
2015-04-10 14:10:00,121.15,121.43,121.15,121.31,17200.0,105.1691,105.4122,105.1691,105.308,17200.0
2015-04-10 14:20:00,121.3,121.32,121.15,121.23,20000.0,105.2993,105.3167,105.1691,105.2385,20000.0
2015-04-10 14:30:00,121.21,121.29,121.21,121.21,43400.0,105.2212,105.2906,105.2212,105.2212,43400.0
2015-04-10 14:40:00,121.21,121.35,121.21,121.34,39200.0,105.2212,105.3427,105.2212,105.334,39200.0
2015-04-10 14:50:00,121.35,121.42,121.26,121.34,49100.0,105.3427,105.4035,105.2646,105.334,49100.0
2015-04-10 15:00:00,121.35,121.49,121.31,121.39,35700.0,105.3427,105.4642,105.308,105.3774,35700.0
2015-04-10 15:10:00,121.39,121.4,121.27,121.35,28700.0,105.3774,105.3861,105.2733,105.3427,28700.0
2015-04-10 15:20:00,121.33,121.5,121.32,121.48,37600.0,105.3253,105.4729,105.3167,105.4556,37600.0
2015-04-10 15:30:00,121.47,121.63,121.34,121.62,78800.0,105.4469,105.5858,105.334,105.5771,78800.0
2015-04-10 15:40:00,121.63,121.67,121.42,121.46,81400.0,105.5858,105.6205,105.4035,105.4382,81400.0
2015-04-10 15:50:00,121.46,121.79,121.45,121.74,112100.0,105.4382,105.7247,105.4295,105.6813,112100.0
2015-04-13 09:30:00,121.8,121.92,121.47,121.63,35700.0,105.7333,105.8375,105.4469,105.5858,35700.0
2015-04-13 09:40:00,121.6,121.6,120.95,121.04,34500.0,105.5597,105.5597,104.9955,105.0736,34500.0
2015-04-13 09:50:00,121.0,121.28,121.0,121.01,11900.0,105.0389,105.2819,105.0389,105.0476,11900.0
2015-04-13 10:00:00,121.07,121.1,120.88,120.98,14200.0,105.0996,105.1257,104.9347,105.0215,14200.0
2015-04-13 10:10:00,120.98,121.03,120.92,120.94,11800.0,105.0215,105.0649,104.9694,104.9868,11800.0
2015-04-13 10:20:00,120.92,120.94,120.8,120.81,19200.0,104.9694,104.9868,104.8653,104.8739,19200.0
2015-04-13 10:30:00,120.79,120.99,120.76,120.94,17100.0,104.8566,105.0302,104.8305,104.9868,17100.0
2015-04-13 10:40:00,120.94,120.94,120.83,120.83,13500.0,104.9868,104.9868,104.8913,104.8913,13500.0
2015-04-13 10:50:00,120.83,120.84,120.7,120.73,16500.0,104.8913,104.9,104.7784,104.8045,16500.0
2015-04-13 11:00:00,120.74,120.83,120.72,120.82,14400.0,104.8132,104.8913,104.7958,104.8826,14400.0
2015-04-13 11:10:00,120.79,120.81,120.67,120.67,7300.0,104.8566,104.8739,104.7524,104.7524,7300.0
2015-04-13 11:20:00,120.67,120.76,120.64,120.72,12600.0,104.7524,104.8305,104.7264,104.7958,12600.0
2015-04-13 11:30:00,120.71,120.72,120.56,120.56,38300.0,104.7871,104.7958,104.6569,104.6569,38300.0
2015-04-13 11:40:00,120.55,120.72,120.53,120.6,20200.0,104.6482,104.7958,104.6309,104.6916,20200.0
2015-04-13 11:50:00,120.57,120.6,120.31,120.35,14100.0,104.6656,104.6916,104.4399,104.4746,14100.0
2015-04-13 12:00:00,120.37,120.5,120.28,120.49,12400.0,104.492,104.6048,104.4139,104.5962,12400.0
2015-04-13 12:10:00,120.5,120.58,120.36,120.47,11000.0,104.6048,104.6743,104.4833,104.5788,11000.0
2015-04-13 12:20:00,120.52,120.54,120.48,120.51,7900.0,104.6222,104.6396,104.5875,104.6135,7900.0
2015-04-13 12:30:00,120.5,120.53,120.39,120.39,6500.0,104.6048,104.6309,104.5093,104.5093,6500.0
2015-04-13 12:40:00,120.39,120.39,120.19,120.2,13500.0,104.5093,104.5093,104.3357,104.3444,13500.0
2015-04-13 12:50:00,120.2,120.21,120.12,120.16,5600.0,104.3444,104.3531,104.275,104.3097,5600.0
2015-04-13 13:00:00,120.17,120.17,119.94,119.98,8800.0,104.3184,104.3184,104.1187,104.1534,8800.0
2015-04-13 13:10:00,119.95,120.09,119.81,120.09,27100.0,104.1274,104.2489,104.0058,104.2489,27100.0
2015-04-13 13:20:00,120.06,120.12,119.97,119.98,13900.0,104.2229,104.275,104.1447,104.1534,13900.0
2015-04-13 13:30:00,119.99,120.08,119.96,120.01,9700.0,104.1621,104.2402,104.1361,104.1795,9700.0
2015-04-13 13:40:00,120.03,120.09,119.98,120.03,12500.0,104.1968,104.2489,104.1534,104.1968,12500.0
2015-04-13 13:50:00,120.01,120.11,119.96,120.07,13700.0,104.1795,104.2663,104.1361,104.2316,13700.0
2015-04-13 14:00:00,120.09,120.09,119.93,120.05,12700.0,104.2489,104.2489,104.11,104.2142,12700.0
2015-04-13 14:10:00,120.04,120.11,119.96,120.08,14000.0,104.2055,104.2663,104.1361,104.2402,14000.0
2015-04-13 14:20:00,120.09,120.11,120.0,120.05,9700.0,104.2489,104.2663,104.1708,104.2142,9700.0
2015-04-13 14:30:00,120.06,120.1,120.01,120.07,14800.0,104.2229,104.2576,104.1795,104.2316,14800.0
2015-04-13 14:40:00,120.07,120.1,119.97,120.03,15600.0,104.2316,104.2576,104.1447,104.1968,15600.0
2015-04-13 14:50:00,120.04,120.07,119.95,120.04,17200.0,104.2055,104.2316,104.1274,104.2055,17200.0
2015-04-13 15:00:00,120.05,120.16,119.98,120.13,16500.0,104.2142,104.3097,104.1534,104.2836,16500.0
2015-04-13 15:10:00,120.11,120.13,120.04,120.07,17000.0,104.2663,104.2836,104.2055,104.2316,17000.0
2015-04-13 15:20:00,120.09,120.11,119.94,119.99,42000.0,104.2489,104.2663,104.1187,104.1621,42000.0
2015-04-13 15:30:00,119.97,120.02,119.93,119.95,22600.0,104.1447,104.1881,104.11,104.1274,22600.0
2015-04-13 15:40:00,119.99,120.16,119.97,120.08,39000.0,104.1621,104.3097,104.1447,104.2402,39000.0
2015-04-13 15:50:00,120.07,120.1,119.95,119.96,86200.0,104.2316,104.2576,104.1274,104.1361,86200.0
2015-04-14 09:30:00,118.99,119.42,118.44,119.01,152600.0,103.294,103.6673,102.8166,103.3114,152600.0
2015-04-14 09:40:00,119.1,119.14,118.49,118.7,37500.0,103.3895,103.4242,102.86,103.0423,37500.0
2015-04-14 09:50:00,118.66,118.66,118.27,118.34,19800.0,103.0075,103.0075,102.669,102.7298,19800.0
2015-04-14 10:00:00,118.38,118.41,118.0,118.08,17700.0,102.7645,102.7905,102.4346,102.5041,17700.0
2015-04-14 10:10:00,118.06,118.12,117.85,117.92,33000.0,102.4867,102.5388,102.3044,102.3652,33000.0
2015-04-14 10:20:00,117.95,117.97,117.78,117.84,15200.0,102.3912,102.4086,102.2436,102.2957,15200.0
2015-04-14 10:30:00,117.82,117.98,117.73,117.94,17500.0,102.2784,102.4172,102.2002,102.3825,17500.0
2015-04-14 10:40:00,117.92,117.96,117.75,117.9,17100.0,102.3652,102.3999,102.2176,102.3478,17100.0
2015-04-14 10:50:00,117.87,117.9,117.74,117.78,17500.0,102.3218,102.3478,102.2089,102.2436,17500.0
2015-04-14 11:00:00,117.74,118.12,117.7,118.1,44100.0,102.2089,102.5388,102.1742,102.5214,44100.0
2015-04-14 11:10:00,118.1,118.5,118.1,118.2,15300.0,102.5214,102.8687,102.5214,102.6082,15300.0
2015-04-14 11:20:00,118.2,118.32,118.03,118.12,17200.0,102.6082,102.7124,102.4606,102.5388,17200.0
2015-04-14 11:30:00,118.07,118.18,118.04,118.06,5500.0,102.4954,102.5909,102.4693,102.4867,5500.0
2015-04-14 11:40:00,118.06,118.09,117.93,117.98,7900.0,102.4867,102.5127,102.3738,102.4172,7900.0
2015-04-14 11:50:00,117.99,118.07,117.98,118.03,9100.0,102.4259,102.4954,102.4172,102.4606,9100.0
2015-04-14 12:00:00,118.01,118.09,117.96,117.98,9000.0,102.4433,102.5127,102.3999,102.4172,9000.0
2015-04-14 12:10:00,117.97,118.24,117.94,118.13,11300.0,102.4086,102.6429,102.3825,102.5475,11300.0
2015-04-14 12:20:00,118.11,118.22,118.07,118.14,11400.0,102.5301,102.6256,102.4954,102.5561,11400.0
2015-04-14 12:30:00,118.13,118.25,118.12,118.18,7600.0,102.5475,102.6516,102.5388,102.5909,7600.0
2015-04-14 12:40:00,118.16,118.18,117.96,118.11,9700.0,102.5735,102.5909,102.3999,102.5301,9700.0
2015-04-14 12:50:00,118.11,118.13,117.9,117.95,7200.0,102.5301,102.5475,102.3478,102.3912,7200.0
2015-04-14 13:00:00,117.95,118.01,117.95,117.99,10300.0,102.3912,102.4433,102.3912,102.4259,10300.0
2015-04-14 13:10:00,117.98,117.99,117.94,117.97,16500.0,102.4172,102.4259,102.3825,102.4086,16500.0
2015-04-14 13:20:00,117.97,118.03,117.95,117.97,8900.0,102.4086,102.4606,102.3912,102.4086,8900.0
2015-04-14 13:30:00,117.97,118.06,117.94,117.96,11200.0,102.4086,102.4867,102.3825,102.3999,11200.0
2015-04-14 13:40:00,117.97,118.04,117.95,118.03,10500.0,102.4086,102.4693,102.3912,102.4606,10500.0
2015-04-14 13:50:00,118.03,118.09,117.95,118.0,10700.0,102.4606,102.5127,102.3912,102.4346,10700.0
2015-04-14 14:00:00,118.0,118.09,117.95,118.07,14100.0,102.4346,102.5127,102.3912,102.4954,14100.0
2015-04-14 14:10:00,118.06,118.08,117.95,118.05,10300.0,102.4867,102.5041,102.3912,102.478,10300.0
2015-04-14 14:20:00,118.03,118.03,117.95,117.99,6400.0,102.4606,102.4606,102.3912,102.4259,6400.0
2015-04-14 14:30:00,117.98,117.99,117.95,117.96,18700.0,102.4172,102.4259,102.3912,102.3999,18700.0
2015-04-14 14:40:00,117.95,118.01,117.94,117.95,15100.0,102.3912,102.4433,102.3825,102.3912,15100.0
2015-04-14 14:50:00,117.96,118.08,117.95,117.97,14100.0,102.3999,102.5041,102.3912,102.4086,14100.0
2015-04-14 15:00:00,117.98,118.21,117.97,118.03,13700.0,102.4172,102.6169,102.4086,102.4606,13700.0
2015-04-14 15:10:00,118.02,118.12,117.96,118.02,16100.0,102.452,102.5388,102.3999,102.452,16100.0
2015-04-14 15:20:00,118.01,118.01,117.86,117.9,24500.0,102.4433,102.4433,102.3131,102.3478,24500.0
2015-04-14 15:30:00,117.92,118.13,117.89,117.89,26300.0,102.3652,102.5475,102.3391,102.3391,26300.0
2015-04-14 15:40:00,117.89,118.13,117.87,118.13,38400.0,102.3391,102.5475,102.3218,102.5475,38400.0
2015-04-14 15:50:00,118.12,118.12,117.92,118.02,82100.0,102.5388,102.5388,102.3652,102.452,82100.0
2015-04-15 09:30:00,118.19,118.68,118.19,118.39,36900.0,102.5995,103.0249,102.5995,102.7732,36900.0
2015-04-15 09:40:00,118.4,118.51,118.14,118.19,18500.0,102.7818,102.8773,102.5561,102.5995,18500.0
2015-04-15 09:50:00,118.25,118.31,118.04,118.18,7100.0,102.6516,102.7037,102.4693,102.5909,7100.0
2015-04-15 10:00:00,118.21,118.22,118.05,118.13,12500.0,102.6169,102.6256,102.478,102.5475,12500.0
2015-04-15 10:10:00,118.17,118.29,118.02,118.02,16500.0,102.5822,102.6864,102.452,102.452,16500.0
2015-04-15 10:20:00,118.05,118.06,117.75,117.75,9100.0,102.478,102.4867,102.2176,102.2176,9100.0
2015-04-15 10:30:00,117.76,117.77,117.63,117.64,9100.0,102.2263,102.2349,102.1134,102.1221,9100.0
2015-04-15 10:40:00,117.64,117.68,117.61,117.66,5000.0,102.1221,102.1568,102.0961,102.1395,5000.0
2015-04-15 10:50:00,117.68,117.78,117.62,117.77,6100.0,102.1568,102.2436,102.1047,102.2349,6100.0
2015-04-15 11:00:00,117.77,117.86,117.73,117.86,8200.0,102.2349,102.3131,102.2002,102.3131,8200.0
2015-04-15 11:10:00,117.86,117.86,117.65,117.66,5800.0,102.3131,102.3131,102.1308,102.1395,5800.0
2015-04-15 11:20:00,117.63,117.63,117.43,117.45,6500.0,102.1134,102.1134,101.9398,101.9572,6500.0
2015-04-15 11:30:00,117.49,117.49,117.31,117.33,11000.0,101.9919,101.9919,101.8356,101.853,11000.0
2015-04-15 11:40:00,117.33,117.37,117.27,117.27,7600.0,101.853,101.8877,101.8009,101.8009,7600.0
2015-04-15 11:50:00,117.26,117.38,117.25,117.38,9200.0,101.7922,101.8964,101.7835,101.8964,9200.0
2015-04-15 12:00:00,117.41,117.41,117.28,117.31,13600.0,101.9224,101.9224,101.8096,101.8356,13600.0
2015-04-15 12:10:00,117.32,117.37,117.32,117.34,5000.0,101.8443,101.8877,101.8443,101.8617,5000.0
2015-04-15 12:20:00,117.36,117.44,117.35,117.4,10200.0,101.879,101.9485,101.8703,101.9138,10200.0
2015-04-15 12:30:00,117.38,117.38,117.25,117.33,6900.0,101.8964,101.8964,101.7835,101.853,6900.0
2015-04-15 12:40:00,117.31,117.65,117.3,117.58,9000.0,101.8356,102.1308,101.8269,102.07,9000.0
2015-04-15 12:50:00,117.59,117.67,117.51,117.67,14100.0,102.0787,102.1481,102.0092,102.1481,14100.0
2015-04-15 13:00:00,117.72,117.87,117.71,117.76,10200.0,102.1915,102.3218,102.1829,102.2263,10200.0
2015-04-15 13:10:00,117.79,117.91,117.79,117.9,6200.0,102.2523,102.3565,102.2523,102.3478,6200.0
2015-04-15 13:20:00,117.9,118.16,117.82,118.16,7800.0,102.3478,102.5735,102.2784,102.5735,7800.0
2015-04-15 13:30:00,118.14,118.17,117.82,117.87,11300.0,102.5561,102.5822,102.2784,102.3218,11300.0
2015-04-15 13:40:00,117.83,117.94,117.82,117.86,7800.0,102.287,102.3825,102.2784,102.3131,7800.0
2015-04-15 13:50:00,117.85,117.88,117.77,117.84,5600.0,102.3044,102.3304,102.2349,102.2957,5600.0
2015-04-15 14:00:00,117.85,118.06,117.85,118.01,9900.0,102.3044,102.4867,102.3044,102.4433,9900.0
2015-04-15 14:10:00,117.99,118.04,117.85,118.04,35300.0,102.4259,102.4693,102.3044,102.4693,35300.0
2015-04-15 14:20:00,118.02,118.04,117.84,117.89,35500.0,102.452,102.4693,102.2957,102.3391,35500.0
2015-04-15 14:30:00,117.88,117.94,117.79,117.85,9600.0,102.3304,102.3825,102.2523,102.3044,9600.0
2015-04-15 14:40:00,117.88,117.99,117.85,117.97,8600.0,102.3304,102.4259,102.3044,102.4086,8600.0
2015-04-15 14:50:00,117.97,117.97,117.78,117.81,9900.0,102.4086,102.4086,102.2436,102.2697,9900.0
2015-04-15 15:00:00,117.81,117.87,117.75,117.8,10800.0,102.2697,102.3218,102.2176,102.261,10800.0
2015-04-15 15:10:00,117.78,117.79,117.59,117.72,11900.0,102.2436,102.2523,102.0787,102.1915,11900.0
2015-04-15 15:20:00,117.73,117.77,117.59,117.66,16500.0,102.2002,102.2349,102.0787,102.1395,16500.0
2015-04-15 15:30:00,117.66,117.7,117.48,117.48,24300.0,102.1395,102.1742,101.9832,101.9832,24300.0
2015-04-15 15:40:00,117.5,117.64,117.47,117.49,28100.0,102.0006,102.1221,101.9745,101.9919,28100.0
2015-04-15 15:50:00,117.5,117.56,117.43,117.52,60700.0,102.0006,102.0526,101.9398,102.0179,60700.0
2015-04-16 09:30:00,117.54,117.74,117.19,117.19,23500.0,102.0353,102.2089,101.7315,101.7315,23500.0
2015-04-16 09:40:00,117.26,117.39,117.2,117.22,9600.0,101.7922,101.9051,101.7401,101.7575,9600.0
2015-04-16 09:50:00,117.2,117.3,117.08,117.27,11600.0,101.7401,101.8269,101.636,101.8009,11600.0
2015-04-16 10:00:00,117.23,117.38,117.2,117.29,4000.0,101.7662,101.8964,101.7401,101.8183,4000.0
2015-04-16 10:10:00,117.27,117.54,117.27,117.41,7300.0,101.8009,102.0353,101.8009,101.9224,7300.0
2015-04-16 10:20:00,117.47,117.47,117.3,117.45,8800.0,101.9745,101.9745,101.8269,101.9572,8800.0
2015-04-16 10:30:00,117.46,117.59,117.36,117.59,5900.0,101.9658,102.0787,101.879,102.0787,5900.0
2015-04-16 10:40:00,117.63,117.8,117.63,117.8,3900.0,102.1134,102.261,102.1134,102.261,3900.0
2015-04-16 10:50:00,117.79,117.93,117.71,117.93,8900.0,102.2523,102.3738,102.1829,102.3738,8900.0
2015-04-16 11:00:00,117.92,117.97,117.85,117.94,8900.0,102.3652,102.4086,102.3044,102.3825,8900.0
2015-04-16 11:10:00,117.94,117.99,117.86,117.98,33900.0,102.3825,102.4259,102.3131,102.4172,33900.0
2015-04-16 11:20:00,117.97,118.04,117.91,118.04,64200.0,102.4086,102.4693,102.3565,102.4693,64200.0
2015-04-16 11:30:00,118.03,118.24,117.96,118.18,6100.0,102.4606,102.6429,102.3999,102.5909,6100.0
2015-04-16 11:40:00,118.16,118.16,117.8,117.86,7100.0,102.5735,102.5735,102.261,102.3131,7100.0
2015-04-16 11:50:00,117.89,117.92,117.69,117.79,6700.0,102.3391,102.3652,102.1655,102.2523,6700.0
2015-04-16 12:00:00,117.77,117.84,117.67,117.67,4300.0,102.2349,102.2957,102.1481,102.1481,4300.0
2015-04-16 12:10:00,117.69,117.69,117.43,117.43,6600.0,102.1655,102.1655,101.9398,101.9398,6600.0
2015-04-16 12:20:00,117.44,117.44,117.32,117.35,3100.0,101.9485,101.9485,101.8443,101.8703,3100.0
2015-04-16 12:30:00,117.37,117.43,117.32,117.35,7800.0,101.8877,101.9398,101.8443,101.8703,7800.0
2015-04-16 12:40:00,117.33,117.33,117.25,117.27,3200.0,101.853,101.853,101.7835,101.8009,3200.0
2015-04-16 12:50:00,117.21,117.35,117.17,117.35,4600.0,101.7488,101.8703,101.7141,101.8703,4600.0
2015-04-16 13:00:00,117.31,117.36,117.28,117.28,6500.0,101.8356,101.879,101.8096,101.8096,6500.0
2015-04-16 13:10:00,117.32,117.41,117.25,117.41,4800.0,101.8443,101.9224,101.7835,101.9224,4800.0
2015-04-16 13:20:00,117.4,117.4,117.22,117.23,3900.0,101.9138,101.9138,101.7575,101.7662,3900.0
2015-04-16 13:30:00,117.17,117.56,117.17,117.55,7000.0,101.7141,102.0526,101.7141,102.044,7000.0
2015-04-16 13:40:00,117.52,117.65,117.43,117.64,17000.0,102.0179,102.1308,101.9398,102.1221,17000.0
2015-04-16 13:50:00,117.6,117.73,117.57,117.7,9200.0,102.0874,102.2002,102.0613,102.1742,9200.0
2015-04-16 14:00:00,117.71,117.71,117.48,117.48,8200.0,102.1829,102.1829,101.9832,101.9832,8200.0
2015-04-16 14:10:00,117.52,117.52,117.31,117.39,9900.0,102.0179,102.0179,101.8356,101.9051,9900.0
2015-04-16 14:20:00,117.4,117.52,117.35,117.52,4000.0,101.9138,102.0179,101.8703,102.0179,4000.0
2015-04-16 14:30:00,117.5,117.51,117.39,117.39,7600.0,102.0006,102.0092,101.9051,101.9051,7600.0
2015-04-16 14:40:00,117.41,117.52,117.36,117.45,7500.0,101.9224,102.0179,101.879,101.9572,7500.0
2015-04-16 14:50:00,117.47,117.55,117.43,117.47,5000.0,101.9745,102.044,101.9398,101.9745,5000.0
2015-04-16 15:00:00,117.44,117.57,117.44,117.5,12300.0,101.9485,102.0613,101.9485,102.0006,12300.0
2015-04-16 15:10:00,117.51,117.58,117.43,117.52,29400.0,102.0092,102.07,101.9398,102.0179,29400.0
2015-04-16 15:20:00,117.49,117.5,117.25,117.37,13500.0,101.9919,102.0006,101.7835,101.8877,13500.0
2015-04-16 15:30:00,117.37,117.42,117.28,117.36,22300.0,101.8877,101.9311,101.8096,101.879,22300.0
2015-04-16 15:40:00,117.37,117.38,117.13,117.2,38100.0,101.8877,101.8964,101.6794,101.7401,38100.0
2015-04-16 15:50:00,117.21,117.39,117.19,117.37,53500.0,101.7488,101.9051,101.7315,101.8877,53500.0
2015-04-17 09:30:00,116.55,116.58,116.2,116.4,74600.0,101.1759,101.2019,100.872,101.0457,74600.0
2015-04-17 09:40:00,116.35,116.53,116.24,116.52,29400.0,101.0023,101.1585,100.9068,101.1498,29400.0
2015-04-17 09:50:00,116.42,116.94,116.41,116.87,6200.0,101.063,101.5144,101.0543,101.4537,6200.0
2015-04-17 10:00:00,116.83,116.94,116.49,116.56,9500.0,101.4189,101.5144,101.1238,101.1846,9500.0
2015-04-17 10:10:00,116.51,116.54,116.33,116.36,9000.0,101.1412,101.1672,100.9849,101.0109,9000.0
2015-04-17 10:20:00,116.38,116.38,116.21,116.37,4800.0,101.0283,101.0283,100.8807,101.0196,4800.0
2015-04-17 10:30:00,116.35,116.47,116.25,116.35,4900.0,101.0023,101.1064,100.9154,101.0023,4900.0
2015-04-17 10:40:00,116.39,116.52,116.34,116.34,17100.0,101.037,101.1498,100.9936,100.9936,17100.0
2015-04-17 10:50:00,116.36,116.41,116.28,116.28,4900.0,101.0109,101.0543,100.9415,100.9415,4900.0
2015-04-17 11:00:00,116.33,116.33,116.12,116.22,11400.0,100.9849,100.9849,100.8026,100.8894,11400.0
2015-04-17 11:10:00,116.22,116.24,116.11,116.18,5200.0,100.8894,100.9068,100.7939,100.8547,5200.0
2015-04-17 11:20:00,116.18,116.24,116.13,116.19,13200.0,100.8547,100.9068,100.8113,100.8634,13200.0
2015-04-17 11:30:00,116.2,116.2,116.06,116.13,7400.0,100.872,100.872,100.7505,100.8113,7400.0
2015-04-17 11:40:00,116.11,116.24,116.06,116.22,3800.0,100.7939,100.9068,100.7505,100.8894,3800.0
2015-04-17 11:50:00,116.25,116.42,116.23,116.23,6000.0,100.9154,101.063,100.8981,100.8981,6000.0
2015-04-17 12:00:00,116.27,116.36,116.2,116.28,4300.0,100.9328,101.0109,100.872,100.9415,4300.0
2015-04-17 12:10:00,116.29,116.4,116.23,116.28,4800.0,100.9502,101.0457,100.8981,100.9415,4800.0
2015-04-17 12:20:00,116.35,116.42,116.25,116.32,5300.0,101.0023,101.063,100.9154,100.9762,5300.0
2015-04-17 12:30:00,116.29,116.43,116.25,116.43,4000.0,100.9502,101.0717,100.9154,101.0717,4000.0
2015-04-17 12:40:00,116.39,116.42,116.31,116.35,3700.0,101.037,101.063,100.9675,101.0023,3700.0
2015-04-17 12:50:00,116.34,116.39,116.26,116.38,28700.0,100.9936,101.037,100.9241,101.0283,28700.0
2015-04-17 13:00:00,116.39,116.5,116.35,116.5,4800.0,101.037,101.1325,101.0023,101.1325,4800.0
2015-04-17 13:10:00,116.5,116.52,116.43,116.48,3700.0,101.1325,101.1498,101.0717,101.1151,3700.0
2015-04-17 13:20:00,116.52,116.54,116.4,116.48,7700.0,101.1498,101.1672,101.0457,101.1151,7700.0
2015-04-17 13:30:00,116.49,116.5,116.21,116.27,5600.0,101.1238,101.1325,100.8807,100.9328,5600.0
2015-04-17 13:40:00,116.2,116.27,116.13,116.2,5100.0,100.872,100.9328,100.8113,100.872,5100.0
2015-04-17 13:50:00,116.19,116.19,115.84,115.88,18400.0,100.8634,100.8634,100.5595,100.5943,18400.0
2015-04-17 14:00:00,115.89,115.95,115.67,115.72,10400.0,100.6029,100.655,100.412,100.4554,10400.0
2015-04-17 14:10:00,115.64,115.65,115.43,115.58,7500.0,100.3859,100.3946,100.2036,100.3338,7500.0
2015-04-17 14:20:00,115.54,115.75,115.54,115.68,11200.0,100.2991,100.4814,100.2991,100.4206,11200.0
2015-04-17 14:30:00,115.69,115.73,115.54,115.68,7500.0,100.4293,100.464,100.2991,100.4206,7500.0
2015-04-17 14:40:00,115.7,115.75,115.64,115.64,7200.0,100.438,100.4814,100.3859,100.3859,7200.0
2015-04-17 14:50:00,115.6,115.76,115.59,115.71,11300.0,100.3512,100.4901,100.3425,100.4467,11300.0
2015-04-17 15:00:00,115.74,115.82,115.71,115.75,10300.0,100.4727,100.5422,100.4467,100.4814,10300.0
2015-04-17 15:10:00,115.78,115.89,115.73,115.74,7200.0,100.5074,100.6029,100.464,100.4727,7200.0
2015-04-17 15:20:00,115.73,115.81,115.62,115.78,10700.0,100.464,100.5335,100.3686,100.5074,10700.0
2015-04-17 15:30:00,115.8,116.19,115.79,116.12,16200.0,100.5248,100.8634,100.5161,100.8026,16200.0
2015-04-17 15:40:00,116.12,116.15,116.01,116.02,23900.0,100.8026,100.8286,100.7071,100.7158,23900.0
2015-04-17 15:50:00,116.01,116.02,115.91,116.0,50000.0,100.7071,100.7158,100.6203,100.6984,50000.0
2015-04-20 09:30:00,116.65,116.99,116.5,116.5,34700.0,101.2627,101.5578,101.1325,101.1325,34700.0
2015-04-20 09:40:00,116.53,116.8,116.42,116.68,7200.0,101.1585,101.3929,101.063,101.2887,7200.0
2015-04-20 09:50:00,116.68,116.81,116.68,116.78,4500.0,101.2887,101.4016,101.2887,101.3755,4500.0
2015-04-20 10:00:00,116.78,116.81,116.49,116.54,9900.0,101.3755,101.4016,101.1238,101.1672,9900.0
2015-04-20 10:10:00,116.56,116.77,116.42,116.54,21900.0,101.1846,101.3669,101.063,101.1672,21900.0
2015-04-20 10:20:00,116.54,116.79,116.54,116.79,2800.0,101.1672,101.3842,101.1672,101.3842,2800.0
2015-04-20 10:30:00,116.81,116.83,116.74,116.74,4300.0,101.4016,101.4189,101.3408,101.3408,4300.0
2015-04-20 10:40:00,116.79,116.81,116.69,116.77,3300.0,101.3842,101.4016,101.2974,101.3669,3300.0
2015-04-20 10:50:00,116.73,116.99,116.72,116.92,4800.0,101.3321,101.5578,101.3235,101.4971,4800.0
2015-04-20 11:00:00,116.92,117.0,116.9,116.98,4900.0,101.4971,101.5665,101.4797,101.5492,4900.0
2015-04-20 11:10:00,116.97,117.02,116.8,116.83,34100.0,101.5405,101.5839,101.3929,101.4189,34100.0
2015-04-20 11:20:00,116.83,116.84,116.67,116.73,54100.0,101.4189,101.4276,101.28,101.3321,54100.0
2015-04-20 11:30:00,116.75,117.09,116.74,117.01,10500.0,101.3495,101.6446,101.3408,101.5752,10500.0
2015-04-20 11:40:00,116.99,117.09,116.96,117.0,9200.0,101.5578,101.6446,101.5318,101.5665,9200.0
2015-04-20 11:50:00,117.0,117.08,116.99,117.04,8300.0,101.5665,101.636,101.5578,101.6012,8300.0
2015-04-20 12:00:00,117.04,117.08,116.95,116.96,13800.0,101.6012,101.636,101.5231,101.5318,13800.0
2015-04-20 12:10:00,116.88,116.88,116.72,116.75,3700.0,101.4623,101.4623,101.3235,101.3495,3700.0
2015-04-20 12:20:00,116.71,116.75,116.63,116.64,5400.0,101.3148,101.3495,101.2453,101.254,5400.0
2015-04-20 12:30:00,116.63,116.63,116.43,116.43,8800.0,101.2453,101.2453,101.0717,101.0717,8800.0
2015-04-20 12:40:00,116.46,116.51,116.28,116.51,7600.0,101.0977,101.1412,100.9415,101.1412,7600.0
2015-04-20 12:50:00,116.47,116.47,116.36,116.36,1000.0,101.1064,101.1064,101.0109,101.0109,1000.0
2015-04-20 13:00:00,116.4,116.4,116.29,116.31,3100.0,101.0457,101.0457,100.9502,100.9675,3100.0
2015-04-20 13:10:00,116.31,116.4,116.31,116.39,4700.0,100.9675,101.0457,100.9675,101.037,4700.0
2015-04-20 13:20:00,116.39,116.4,116.26,116.4,5100.0,101.037,101.0457,100.9241,101.0457,5100.0
2015-04-20 13:30:00,116.41,116.41,116.2,116.31,3300.0,101.0543,101.0543,100.872,100.9675,3300.0
2015-04-20 13:40:00,116.25,116.27,116.21,116.27,4200.0,100.9154,100.9328,100.8807,100.9328,4200.0
2015-04-20 13:50:00,116.25,116.33,116.2,116.33,5100.0,100.9154,100.9849,100.872,100.9849,5100.0
2015-04-20 14:00:00,116.33,116.36,116.29,116.3,3500.0,100.9849,101.0109,100.9502,100.9589,3500.0
2015-04-20 14:10:00,116.29,116.37,116.26,116.32,7000.0,100.9502,101.0196,100.9241,100.9762,7000.0
2015-04-20 14:20:00,116.32,116.37,116.22,116.26,6000.0,100.9762,101.0196,100.8894,100.9241,6000.0
2015-04-20 14:30:00,116.25,116.25,116.12,116.24,5000.0,100.9154,100.9154,100.8026,100.9068,5000.0
2015-04-20 14:40:00,116.26,116.29,116.19,116.29,4700.0,100.9241,100.9502,100.8634,100.9502,4700.0
2015-04-20 14:50:00,116.27,116.3,116.14,116.21,6400.0,100.9328,100.9589,100.82,100.8807,6400.0
2015-04-20 15:00:00,116.21,116.52,116.19,116.52,10600.0,100.8807,101.1498,100.8634,101.1498,10600.0
2015-04-20 15:10:00,116.52,116.59,116.49,116.57,7400.0,101.1498,101.2106,101.1238,101.1932,7400.0
2015-04-20 15:20:00,116.56,116.57,116.53,116.54,19900.0,101.1846,101.1932,101.1585,101.1672,19900.0
2015-04-20 15:30:00,116.53,116.6,116.49,116.51,14800.0,101.1585,101.2193,101.1238,101.1412,14800.0
2015-04-20 15:40:00,116.44,116.48,116.39,116.42,12600.0,101.0804,101.1151,101.037,101.063,12600.0
2015-04-20 15:50:00,116.42,116.53,116.41,116.45,23900.0,101.063,101.1585,101.0543,101.0891,23900.0
2015-04-21 09:30:00,115.87,117.7,115.52,117.7,58600.0,100.5856,102.1742,100.2817,102.1742,58600.0
2015-04-21 09:40:00,117.59,118.11,117.57,117.8,89500.0,102.0787,102.5301,102.0613,102.261,89500.0
2015-04-21 09:50:00,117.89,118.13,117.67,117.72,56600.0,102.3391,102.5475,102.1481,102.1915,56600.0
2015-04-21 10:00:00,117.7,117.94,117.45,117.45,23600.0,102.1742,102.3825,101.9572,101.9572,23600.0
2015-04-21 10:10:00,117.43,117.66,117.37,117.61,18800.0,101.9398,102.1395,101.8877,102.0961,18800.0
2015-04-21 10:20:00,117.6,117.81,117.52,117.52,16600.0,102.0874,102.2697,102.0179,102.0179,16600.0
2015-04-21 10:30:00,117.51,117.51,117.25,117.26,27500.0,102.0092,102.0092,101.7835,101.7922,27500.0
2015-04-21 10:40:00,117.27,117.27,116.98,117.02,24200.0,101.8009,101.8009,101.5492,101.5839,24200.0
2015-04-21 10:50:00,116.98,117.44,116.98,117.42,21400.0,101.5492,101.9485,101.5492,101.9311,21400.0
2015-04-21 11:00:00,117.44,117.69,117.4,117.68,15200.0,101.9485,102.1655,101.9138,102.1568,15200.0
2015-04-21 11:10:00,117.67,117.78,117.6,117.76,11600.0,102.1481,102.2436,102.0874,102.2263,11600.0
2015-04-21 11:20:00,117.76,117.79,117.55,117.55,16100.0,102.2263,102.2523,102.044,102.044,16100.0
2015-04-21 11:30:00,117.54,117.54,117.33,117.35,9100.0,102.0353,102.0353,101.853,101.8703,9100.0
2015-04-21 11:40:00,117.34,117.34,116.97,117.06,30900.0,101.8617,101.8617,101.5405,101.6186,30900.0
2015-04-21 11:50:00,117.07,117.16,116.99,117.06,13300.0,101.6273,101.7054,101.5578,101.6186,13300.0
2015-04-21 12:00:00,117.06,117.06,116.92,117.01,13200.0,101.6186,101.6186,101.4971,101.5752,13200.0
2015-04-21 12:10:00,117.02,117.27,117.01,117.08,13600.0,101.5839,101.8009,101.5752,101.636,13600.0
2015-04-21 12:20:00,117.08,117.12,116.98,117.1,7000.0,101.636,101.6707,101.5492,101.6533,7000.0
2015-04-21 12:30:00,117.08,117.08,116.84,116.88,8700.0,101.636,101.636,101.4276,101.4623,8700.0
2015-04-21 12:40:00,116.88,116.88,116.73,116.8,12000.0,101.4623,101.4623,101.3321,101.3929,12000.0
2015-04-21 12:50:00,116.75,117.02,116.75,116.99,8100.0,101.3495,101.5839,101.3495,101.5578,8100.0
2015-04-21 13:00:00,117.01,117.11,116.95,117.11,12300.0,101.5752,101.662,101.5231,101.662,12300.0
2015-04-21 13:10:00,117.09,117.29,117.04,117.2,8200.0,101.6446,101.8183,101.6012,101.7401,8200.0
2015-04-21 13:20:00,117.22,117.44,117.18,117.4,11200.0,101.7575,101.9485,101.7228,101.9138,11200.0
2015-04-21 13:30:00,117.43,117.43,117.25,117.27,12100.0,101.9398,101.9398,101.7835,101.8009,12100.0
2015-04-21 13:40:00,117.26,117.41,117.23,117.32,28500.0,101.7922,101.9224,101.7662,101.8443,28500.0
2015-04-21 13:50:00,117.33,117.53,117.32,117.53,14800.0,101.853,102.0266,101.8443,102.0266,14800.0
2015-04-21 14:00:00,117.49,117.51,117.33,117.51,12400.0,101.9919,102.0092,101.853,102.0092,12400.0
2015-04-21 14:10:00,117.49,117.74,117.47,117.74,15800.0,101.9919,102.2089,101.9745,102.2089,15800.0
2015-04-21 14:20:00,117.73,117.74,117.64,117.71,12200.0,102.2002,102.2089,102.1221,102.1829,12200.0
2015-04-21 14:30:00,117.72,117.79,117.59,117.64,14700.0,102.1915,102.2523,102.0787,102.1221,14700.0
2015-04-21 14:40:00,117.65,117.67,117.59,117.66,12500.0,102.1308,102.1481,102.0787,102.1395,12500.0
2015-04-21 14:50:00,117.67,117.67,117.49,117.64,15000.0,102.1481,102.1481,101.9919,102.1221,15000.0
2015-04-21 15:00:00,117.64,117.65,117.4,117.4,20200.0,102.1221,102.1308,101.9138,101.9138,20200.0
2015-04-21 15:10:00,117.42,117.42,117.27,117.27,12200.0,101.9311,101.9311,101.8009,101.8009,12200.0
2015-04-21 15:20:00,117.28,117.45,117.2,117.22,20600.0,101.8096,101.9572,101.7401,101.7575,20600.0
2015-04-21 15:30:00,117.22,117.42,117.18,117.42,33200.0,101.7575,101.9311,101.7228,101.9311,33200.0
2015-04-21 15:40:00,117.43,117.43,117.17,117.21,29100.0,101.9398,101.9398,101.7141,101.7488,29100.0
2015-04-21 15:50:00,117.2,117.29,117.19,117.25,43200.0,101.7401,101.8183,101.7315,101.7835,43200.0
2015-04-22 09:30:00,117.0,117.35,116.29,116.37,41600.0,101.5665,101.8703,100.9502,101.0196,41600.0
2015-04-22 09:40:00,116.35,116.55,116.06,116.28,23100.0,101.0023,101.1759,100.7505,100.9415,23100.0
2015-04-22 09:50:00,116.34,116.48,115.94,116.46,12100.0,100.9936,101.1151,100.6463,101.0977,12100.0
2015-04-22 10:00:00,116.46,116.58,116.31,116.48,31400.0,101.0977,101.2019,100.9675,101.1151,31400.0
2015-04-22 10:10:00,116.46,116.71,116.43,116.52,17400.0,101.0977,101.3148,101.0717,101.1498,17400.0
2015-04-22 10:20:00,116.54,116.68,116.46,116.66,12900.0,101.1672,101.2887,101.0977,101.2714,12900.0
2015-04-22 10:30:00,116.56,116.57,116.0,116.0,13000.0,101.1846,101.1932,100.6984,100.6984,13000.0
2015-04-22 10:40:00,116.0,116.52,115.95,116.46,58400.0,100.6984,101.1498,100.655,101.0977,58400.0
2015-04-22 10:50:00,116.46,116.49,116.37,116.38,16500.0,101.0977,101.1238,101.0196,101.0283,16500.0
2015-04-22 11:00:00,116.43,116.43,115.99,116.0,14400.0,101.0717,101.0717,100.6897,100.6984,14400.0
2015-04-22 11:10:00,116.01,116.25,116.0,116.21,21700.0,100.7071,100.9154,100.6984,100.8807,21700.0
2015-04-22 11:20:00,116.22,116.38,116.05,116.38,20500.0,100.8894,101.0283,100.7418,101.0283,20500.0
2015-04-22 11:30:00,116.38,116.67,116.38,116.67,19100.0,101.0283,101.28,101.0283,101.28,19100.0
2015-04-22 11:40:00,116.63,116.67,116.4,116.41,9300.0,101.2453,101.28,101.0457,101.0543,9300.0
2015-04-22 11:50:00,116.45,116.47,116.19,116.47,35100.0,101.0891,101.1064,100.8634,101.1064,35100.0
2015-04-22 12:00:00,116.49,116.49,116.16,116.34,9900.0,101.1238,101.1238,100.8373,100.9936,9900.0
2015-04-22 12:10:00,116.35,116.39,116.14,116.15,3600.0,101.0023,101.037,100.82,100.8286,3600.0
2015-04-22 12:20:00,116.13,116.3,116.11,116.2,4800.0,100.8113,100.9589,100.7939,100.872,4800.0
2015-04-22 12:30:00,116.19,116.19,116.07,116.1,5700.0,100.8634,100.8634,100.7592,100.7852,5700.0
2015-04-22 12:40:00,116.08,116.28,116.06,116.24,3900.0,100.7679,100.9415,100.7505,100.9068,3900.0
2015-04-22 12:50:00,116.27,116.37,116.23,116.29,8800.0,100.9328,101.0196,100.8981,100.9502,8800.0
2015-04-22 13:00:00,116.3,116.38,116.13,116.13,6500.0,100.9589,101.0283,100.8113,100.8113,6500.0
2015-04-22 13:10:00,116.13,116.2,115.97,115.99,17600.0,100.8113,100.872,100.6724,100.6897,17600.0
2015-04-22 13:20:00,116.01,116.03,115.91,116.0,11200.0,100.7071,100.7245,100.6203,100.6984,11200.0
2015-04-22 13:30:00,116.0,116.03,115.9,115.92,11800.0,100.6984,100.7245,100.6116,100.629,11800.0
2015-04-22 13:40:00,115.95,116.36,115.94,116.36,23600.0,100.655,101.0109,100.6463,101.0109,23600.0
2015-04-22 13:50:00,116.36,116.38,115.95,115.95,17300.0,101.0109,101.0283,100.655,100.655,17300.0
2015-04-22 14:00:00,115.98,116.04,115.95,116.01,18100.0,100.6811,100.7332,100.655,100.7071,18100.0
2015-04-22 14:10:00,116.0,116.03,115.91,115.91,10400.0,100.6984,100.7245,100.6203,100.6203,10400.0
2015-04-22 14:20:00,115.9,116.09,115.9,116.07,22900.0,100.6116,100.7766,100.6116,100.7592,22900.0
2015-04-22 14:30:00,116.07,116.09,116.0,116.05,11800.0,100.7592,100.7766,100.6984,100.7418,11800.0
2015-04-22 14:40:00,116.06,116.14,116.0,116.14,18000.0,100.7505,100.82,100.6984,100.82,18000.0
2015-04-22 14:50:00,116.14,116.16,116.11,116.14,22600.0,100.82,100.8373,100.7939,100.82,22600.0
2015-04-22 15:00:00,116.13,116.26,116.12,116.14,16600.0,100.8113,100.9241,100.8026,100.82,16600.0
2015-04-22 15:10:00,116.15,116.29,116.13,116.24,20700.0,100.8286,100.9502,100.8113,100.9068,20700.0
2015-04-22 15:20:00,116.25,116.34,116.19,116.31,22600.0,100.9154,100.9936,100.8634,100.9675,22600.0
2015-04-22 15:30:00,116.27,116.32,116.09,116.21,29700.0,100.9328,100.9762,100.7766,100.8807,29700.0
2015-04-22 15:40:00,116.21,116.22,116.04,116.07,58700.0,100.8807,100.8894,100.7332,100.7592,58700.0
2015-04-22 15:50:00,116.08,116.09,115.98,115.98,77600.0,100.7679,100.7766,100.6811,100.6811,77600.0
2015-04-23 09:30:00,115.46,116.2,115.25,115.67,25700.0,100.2297,100.872,100.0474,100.412,25700.0
2015-04-23 09:40:00,115.62,115.81,115.49,115.74,21700.0,100.3686,100.5335,100.2557,100.4727,21700.0
2015-04-23 09:50:00,115.74,115.85,115.68,115.7,9700.0,100.4727,100.5682,100.4206,100.438,9700.0
2015-04-23 10:00:00,115.69,115.96,115.62,115.96,13200.0,100.4293,100.6637,100.3686,100.6637,13200.0
2015-04-23 10:10:00,115.97,116.18,115.86,116.06,10500.0,100.6724,100.8547,100.5769,100.7505,10500.0
2015-04-23 10:20:00,116.01,116.41,115.97,116.37,11100.0,100.7071,101.0543,100.6724,101.0196,11100.0
2015-04-23 10:30:00,116.36,116.59,116.36,116.48,15600.0,101.0109,101.2106,101.0109,101.1151,15600.0
2015-04-23 10:40:00,116.43,116.73,116.33,116.34,10700.0,101.0717,101.3321,100.9849,100.9936,10700.0
2015-04-23 10:50:00,116.38,116.38,116.09,116.11,13900.0,101.0283,101.0283,100.7766,100.7939,13900.0
2015-04-23 11:00:00,116.09,116.4,116.09,116.3,6500.0,100.7766,101.0457,100.7766,100.9589,6500.0
2015-04-23 11:10:00,116.27,116.3,116.02,116.05,11300.0,100.9328,100.9589,100.7158,100.7418,11300.0
2015-04-23 11:20:00,116.04,116.26,116.0,116.26,20600.0,100.7332,100.9241,100.6984,100.9241,20600.0
2015-04-23 11:30:00,116.23,116.27,116.08,116.18,20000.0,100.8981,100.9328,100.7679,100.8547,20000.0
2015-04-23 11:40:00,116.13,116.16,115.98,116.01,7500.0,100.8113,100.8373,100.6811,100.7071,7500.0
2015-04-23 11:50:00,116.03,116.36,116.01,116.25,40200.0,100.7245,101.0109,100.7071,100.9154,40200.0
2015-04-23 12:00:00,116.24,116.29,116.21,116.27,12400.0,100.9068,100.9502,100.8807,100.9328,12400.0
2015-04-23 12:10:00,116.28,116.31,115.99,116.0,29800.0,100.9415,100.9675,100.6897,100.6984,29800.0
2015-04-23 12:20:00,116.02,116.5,116.02,116.48,17600.0,100.7158,101.1325,100.7158,101.1151,17600.0
2015-04-23 12:30:00,116.48,116.49,116.2,116.25,21800.0,101.1151,101.1238,100.872,100.9154,21800.0
2015-04-23 12:40:00,116.31,116.36,116.2,116.23,20400.0,100.9675,101.0109,100.872,100.8981,20400.0
2015-04-23 12:50:00,116.26,116.28,116.2,116.25,4400.0,100.9241,100.9415,100.872,100.9154,4400.0
2015-04-23 13:00:00,116.24,116.25,116.08,116.08,10000.0,100.9068,100.9154,100.7679,100.7679,10000.0
2015-04-23 13:10:00,116.08,116.1,115.98,116.05,43700.0,100.7679,100.7852,100.6811,100.7418,43700.0
2015-04-23 13:20:00,116.06,116.23,115.91,116.22,43400.0,100.7505,100.8981,100.6203,100.8894,43400.0
2015-04-23 13:30:00,116.26,116.42,116.25,116.42,12000.0,100.9241,101.063,100.9154,101.063,12000.0
2015-04-23 13:40:00,116.41,116.61,116.41,116.61,13900.0,101.0543,101.228,101.0543,101.228,13900.0
2015-04-23 13:50:00,116.6,116.87,116.5,116.61,19900.0,101.2193,101.4537,101.1325,101.228,19900.0
2015-04-23 14:00:00,116.61,116.64,116.38,116.4,7600.0,101.228,101.254,101.0283,101.0457,7600.0
2015-04-23 14:10:00,116.39,116.39,116.22,116.22,10600.0,101.037,101.037,100.8894,100.8894,10600.0
2015-04-23 14:20:00,116.21,116.21,115.91,116.02,11700.0,100.8807,100.8807,100.6203,100.7158,11700.0
2015-04-23 14:30:00,116.01,116.08,115.91,115.92,5400.0,100.7071,100.7679,100.6203,100.629,5400.0
2015-04-23 14:40:00,115.92,116.02,115.9,116.0,13600.0,100.629,100.7158,100.6116,100.6984,13600.0
2015-04-23 14:50:00,115.99,116.03,115.92,115.95,11000.0,100.6897,100.7245,100.629,100.655,11000.0
2015-04-23 15:00:00,115.95,116.07,115.91,116.06,13900.0,100.655,100.7592,100.6203,100.7505,13900.0
2015-04-23 15:10:00,116.06,116.21,116.04,116.19,7800.0,100.7505,100.8807,100.7332,100.8634,7800.0
2015-04-23 15:20:00,116.2,116.32,116.18,116.31,10400.0,100.872,100.9762,100.8547,100.9675,10400.0
2015-04-23 15:30:00,116.29,116.29,116.01,116.02,13100.0,100.9502,100.9502,100.7071,100.7158,13100.0
2015-04-23 15:40:00,116.0,116.07,115.9,115.98,33000.0,100.6984,100.7592,100.6116,100.6811,33000.0
2015-04-23 15:50:00,115.99,116.04,115.91,116.0,71000.0,100.6897,100.7332,100.6203,100.6984,71000.0
2015-04-24 09:30:00,115.92,116.2,115.68,115.83,20700.0,100.629,100.872,100.4206,100.5509,20700.0
2015-04-24 09:40:00,115.76,115.95,115.67,115.93,13600.0,100.4901,100.655,100.412,100.6377,13600.0
2015-04-24 09:50:00,115.96,116.12,115.41,115.5,18000.0,100.6637,100.8026,100.1863,100.2644,18000.0
2015-04-24 10:00:00,115.5,115.86,115.5,115.81,8600.0,100.2644,100.5769,100.2644,100.5335,8600.0
2015-04-24 10:10:00,115.76,115.83,115.62,115.63,10600.0,100.4901,100.5509,100.3686,100.3772,10600.0
2015-04-24 10:20:00,115.69,115.82,115.62,115.79,13400.0,100.4293,100.5422,100.3686,100.5161,13400.0
2015-04-24 10:30:00,115.79,115.89,115.71,115.83,16200.0,100.5161,100.6029,100.4467,100.5509,16200.0
2015-04-24 10:40:00,115.81,115.81,115.68,115.69,9600.0,100.5335,100.5335,100.4206,100.4293,9600.0
2015-04-24 10:50:00,115.69,115.71,115.58,115.7,10500.0,100.4293,100.4467,100.3338,100.438,10500.0
2015-04-24 11:00:00,115.7,115.9,115.69,115.89,8700.0,100.438,100.6116,100.4293,100.6029,8700.0
2015-04-24 11:10:00,115.89,115.95,115.76,115.78,7700.0,100.6029,100.655,100.4901,100.5074,7700.0
2015-04-24 11:20:00,115.75,115.87,115.73,115.87,3600.0,100.4814,100.5856,100.464,100.5856,3600.0
2015-04-24 11:30:00,115.86,115.87,115.73,115.79,3500.0,100.5769,100.5856,100.464,100.5161,3500.0
2015-04-24 11:40:00,115.79,115.83,115.77,115.78,3500.0,100.5161,100.5509,100.4988,100.5074,3500.0
2015-04-24 11:50:00,115.77,115.81,115.66,115.79,6300.0,100.4988,100.5335,100.4033,100.5161,6300.0
2015-04-24 12:00:00,115.82,115.88,115.77,115.84,3900.0,100.5422,100.5943,100.4988,100.5595,3900.0
2015-04-24 12:10:00,115.84,115.85,115.77,115.82,3400.0,100.5595,100.5682,100.4988,100.5422,3400.0
2015-04-24 12:20:00,115.85,115.88,115.82,115.88,2600.0,100.5682,100.5943,100.5422,100.5943,2600.0
2015-04-24 12:30:00,115.86,115.94,115.85,115.87,3500.0,100.5769,100.6463,100.5682,100.5856,3500.0
2015-04-24 12:40:00,115.88,115.88,115.64,115.68,4400.0,100.5943,100.5943,100.3859,100.4206,4400.0
2015-04-24 12:50:00,115.72,115.74,115.69,115.7,2800.0,100.4554,100.4727,100.4293,100.438,2800.0
2015-04-24 13:00:00,115.69,115.76,115.6,115.67,5600.0,100.4293,100.4901,100.3512,100.412,5600.0
2015-04-24 13:10:00,115.71,115.72,115.63,115.7,1800.0,100.4467,100.4554,100.3772,100.438,1800.0
2015-04-24 13:20:00,115.69,115.69,115.63,115.66,2400.0,100.4293,100.4293,100.3772,100.4033,2400.0
2015-04-24 13:30:00,115.66,115.78,115.66,115.74,5200.0,100.4033,100.5074,100.4033,100.4727,5200.0
2015-04-24 13:40:00,115.73,115.78,115.72,115.73,3100.0,100.464,100.5074,100.4554,100.464,3100.0
2015-04-24 13:50:00,115.72,115.74,115.62,115.7,10000.0,100.4554,100.4727,100.3686,100.438,10000.0
2015-04-24 14:00:00,115.7,115.7,115.49,115.49,6700.0,100.438,100.438,100.2557,100.2557,6700.0
2015-04-24 14:10:00,115.48,115.56,115.36,115.36,4400.0,100.247,100.3165,100.1428,100.1428,4400.0
2015-04-24 14:20:00,115.37,115.54,115.37,115.53,5900.0,100.1515,100.2991,100.1515,100.2904,5900.0
2015-04-24 14:30:00,115.55,115.57,115.45,115.54,5400.0,100.3078,100.3251,100.221,100.2991,5400.0
2015-04-24 14:40:00,115.52,115.55,115.37,115.42,6600.0,100.2817,100.3078,100.1515,100.1949,6600.0
2015-04-24 14:50:00,115.4,115.47,115.26,115.45,10700.0,100.1776,100.2383,100.056,100.221,10700.0
2015-04-24 15:00:00,115.46,115.5,115.38,115.4,10700.0,100.2297,100.2644,100.1602,100.1776,10700.0
2015-04-24 15:10:00,115.4,115.51,115.38,115.44,5300.0,100.1776,100.2731,100.1602,100.2123,5300.0
2015-04-24 15:20:00,115.45,115.55,115.45,115.49,8500.0,100.221,100.3078,100.221,100.2557,8500.0
2015-04-24 15:30:00,115.5,115.56,115.41,115.5,11000.0,100.2644,100.3165,100.1863,100.2644,11000.0
2015-04-24 15:40:00,115.51,115.55,115.39,115.46,47700.0,100.2731,100.3078,100.1689,100.2297,47700.0
2015-04-24 15:50:00,115.47,115.66,115.42,115.63,120800.0,100.2383,100.4033,100.1949,100.3772,120800.0
2015-04-27 09:30:00,115.96,116.15,115.57,115.57,28900.0,100.6637,100.8286,100.3251,100.3251,28900.0
2015-04-27 09:40:00,115.64,115.88,115.62,115.69,7200.0,100.3859,100.5943,100.3686,100.4293,7200.0
2015-04-27 09:50:00,115.73,115.82,115.63,115.82,13400.0,100.464,100.5422,100.3772,100.5422,13400.0
2015-04-27 10:00:00,115.74,116.2,115.74,116.13,16500.0,100.4727,100.872,100.4727,100.8113,16500.0
2015-04-27 10:10:00,116.08,116.25,116.02,116.25,15400.0,100.7679,100.9154,100.7158,100.9154,15400.0
2015-04-27 10:20:00,116.27,116.37,116.25,116.35,5800.0,100.9328,101.0196,100.9154,101.0023,5800.0
2015-04-27 10:30:00,116.33,116.38,116.19,116.28,16100.0,100.9849,101.0283,100.8634,100.9415,16100.0
2015-04-27 10:40:00,116.29,116.37,116.26,116.27,11300.0,100.9502,101.0196,100.9241,100.9328,11300.0
2015-04-27 10:50:00,116.28,116.28,116.1,116.15,11900.0,100.9415,100.9415,100.7852,100.8286,11900.0
2015-04-27 11:00:00,116.13,116.13,115.9,115.9,10500.0,100.8113,100.8113,100.6116,100.6116,10500.0
2015-04-27 11:10:00,115.94,116.27,115.92,116.24,14800.0,100.6463,100.9328,100.629,100.9068,14800.0
2015-04-27 11:20:00,116.24,116.43,116.24,116.35,6900.0,100.9068,101.0717,100.9068,101.0023,6900.0
2015-04-27 11:30:00,116.33,116.5,116.31,116.32,22900.0,100.9849,101.1325,100.9675,100.9762,22900.0
2015-04-27 11:40:00,116.32,116.38,116.18,116.22,28300.0,100.9762,101.0283,100.8547,100.8894,28300.0
2015-04-27 11:50:00,116.25,116.25,116.13,116.22,5000.0,100.9154,100.9154,100.8113,100.8894,5000.0
2015-04-27 12:00:00,116.24,116.24,116.09,116.11,5900.0,100.9068,100.9068,100.7766,100.7939,5900.0
2015-04-27 12:10:00,116.09,116.18,116.03,116.07,29600.0,100.7766,100.8547,100.7245,100.7592,29600.0
2015-04-27 12:20:00,116.07,116.2,116.01,116.16,10700.0,100.7592,100.872,100.7071,100.8373,10700.0
2015-04-27 12:30:00,116.16,116.18,116.04,116.16,30300.0,100.8373,100.8547,100.7332,100.8373,30300.0
2015-04-27 12:40:00,116.17,116.17,116.05,116.14,5900.0,100.846,100.846,100.7418,100.82,5900.0
2015-04-27 12:50:00,116.16,116.18,116.06,116.18,5100.0,100.8373,100.8547,100.7505,100.8547,5100.0
2015-04-27 13:00:00,116.18,116.29,116.15,116.26,6600.0,100.8547,100.9502,100.8286,100.9241,6600.0
2015-04-27 13:10:00,116.27,116.27,116.17,116.19,4700.0,100.9328,100.9328,100.846,100.8634,4700.0
2015-04-27 13:20:00,116.2,116.31,116.15,116.31,5800.0,100.872,100.9675,100.8286,100.9675,5800.0
2015-04-27 13:30:00,116.31,116.4,116.26,116.37,8800.0,100.9675,101.0457,100.9241,101.0196,8800.0
2015-04-27 13:40:00,116.37,116.4,116.29,116.29,5900.0,101.0196,101.0457,100.9502,100.9502,5900.0
2015-04-27 13:50:00,116.3,116.35,116.22,116.25,9600.0,100.9589,101.0023,100.8894,100.9154,9600.0
2015-04-27 14:00:00,116.24,116.31,116.19,116.19,7500.0,100.9068,100.9675,100.8634,100.8634,7500.0
2015-04-27 14:10:00,116.2,116.36,116.19,116.36,22400.0,100.872,101.0109,100.8634,101.0109,22400.0
2015-04-27 14:20:00,116.37,116.5,116.28,116.49,6300.0,101.0196,101.1325,100.9415,101.1238,6300.0
2015-04-27 14:30:00,116.48,116.48,116.14,116.15,14600.0,101.1151,101.1151,100.82,100.8286,14600.0
2015-04-27 14:40:00,116.17,116.37,116.17,116.37,10100.0,100.846,101.0196,100.846,101.0196,10100.0
2015-04-27 14:50:00,116.35,116.5,116.33,116.48,14100.0,101.0023,101.1325,100.9849,101.1151,14100.0
2015-04-27 15:00:00,116.48,116.55,116.37,116.39,19700.0,101.1151,101.1759,101.0196,101.037,19700.0
2015-04-27 15:10:00,116.42,116.53,116.24,116.25,18700.0,101.063,101.1585,100.9068,100.9154,18700.0
2015-04-27 15:20:00,116.26,116.35,116.23,116.31,13000.0,100.9241,101.0023,100.8981,100.9675,13000.0
2015-04-27 15:30:00,116.3,116.32,116.12,116.25,18100.0,100.9589,100.9762,100.8026,100.9154,18100.0
2015-04-27 15:40:00,116.24,116.25,116.12,116.16,38600.0,100.9068,100.9154,100.8026,100.8373,38600.0
2015-04-27 15:50:00,116.15,116.36,116.15,116.36,90200.0,100.8286,101.0109,100.8286,101.0109,90200.0
2015-04-28 09:30:00,116.0,117.29,116.0,117.29,34200.0,100.6984,101.8183,100.6984,101.8183,34200.0
2015-04-28 09:40:00,117.28,117.72,117.13,117.72,33100.0,101.8096,102.1915,101.6794,102.1915,33100.0
2015-04-28 09:50:00,117.62,117.92,117.59,117.87,21500.0,102.1047,102.3652,102.0787,102.3218,21500.0
2015-04-28 10:00:00,117.87,117.9,117.28,117.32,25400.0,102.3218,102.3478,101.8096,101.8443,25400.0
2015-04-28 10:10:00,117.29,117.35,116.96,117.06,21600.0,101.8183,101.8703,101.5318,101.6186,21600.0
2015-04-28 10:20:00,117.06,117.25,117.03,117.08,40800.0,101.6186,101.7835,101.5926,101.636,40800.0
2015-04-28 10:30:00,117.08,117.12,116.89,116.95,72100.0,101.636,101.6707,101.471,101.5231,72100.0
2015-04-28 10:40:00,116.96,117.07,116.74,116.78,14300.0,101.5318,101.6273,101.3408,101.3755,14300.0
2015-04-28 10:50:00,116.8,116.88,116.77,116.77,21000.0,101.3929,101.4623,101.3669,101.3669,21000.0
2015-04-28 11:00:00,116.77,117.01,116.77,116.92,6200.0,101.3669,101.5752,101.3669,101.4971,6200.0
2015-04-28 11:10:00,116.96,117.03,116.81,116.88,16400.0,101.5318,101.5926,101.4016,101.4623,16400.0
2015-04-28 11:20:00,116.88,116.89,116.66,116.76,11500.0,101.4623,101.471,101.2714,101.3582,11500.0
2015-04-28 11:30:00,116.8,117.04,116.77,117.04,4500.0,101.3929,101.6012,101.3669,101.6012,4500.0
2015-04-28 11:40:00,117.0,117.21,116.96,117.21,16500.0,101.5665,101.7488,101.5318,101.7488,16500.0
2015-04-28 11:50:00,117.23,117.24,117.12,117.19,6300.0,101.7662,101.7749,101.6707,101.7315,6300.0
2015-04-28 12:00:00,117.19,117.23,117.01,117.09,6900.0,101.7315,101.7662,101.5752,101.6446,6900.0
2015-04-28 12:10:00,117.04,117.14,116.99,116.99,4500.0,101.6012,101.688,101.5578,101.5578,4500.0
2015-04-28 12:20:00,117.04,117.1,116.94,117.06,5400.0,101.6012,101.6533,101.5144,101.6186,5400.0
2015-04-28 12:30:00,117.04,117.14,116.99,117.05,5400.0,101.6012,101.688,101.5578,101.6099,5400.0
2015-04-28 12:40:00,117.05,117.37,117.02,117.35,9300.0,101.6099,101.8877,101.5839,101.8703,9300.0
2015-04-28 12:50:00,117.33,117.53,117.31,117.49,4000.0,101.853,102.0266,101.8356,101.9919,4000.0
2015-04-28 13:00:00,117.47,117.71,117.44,117.44,12000.0,101.9745,102.1829,101.9485,101.9485,12000.0
2015-04-28 13:10:00,117.45,117.57,117.44,117.52,6600.0,101.9572,102.0613,101.9485,102.0179,6600.0
2015-04-28 13:20:00,117.55,117.55,117.42,117.44,17100.0,102.044,102.044,101.9311,101.9485,17100.0
2015-04-28 13:30:00,117.41,117.41,117.21,117.28,7800.0,101.9224,101.9224,101.7488,101.8096,7800.0
2015-04-28 13:40:00,117.27,117.32,117.22,117.22,3700.0,101.8009,101.8443,101.7575,101.7575,3700.0
2015-04-28 13:50:00,117.26,117.3,117.17,117.17,4700.0,101.7922,101.8269,101.7141,101.7141,4700.0
2015-04-28 14:00:00,117.18,117.18,116.98,117.01,13800.0,101.7228,101.7228,101.5492,101.5752,13800.0
2015-04-28 14:10:00,117.0,117.1,116.98,117.0,20800.0,101.5665,101.6533,101.5492,101.5665,20800.0
2015-04-28 14:20:00,117.0,117.06,116.97,117.0,8200.0,101.5665,101.6186,101.5405,101.5665,8200.0
2015-04-28 14:30:00,117.0,117.07,116.98,117.04,8300.0,101.5665,101.6273,101.5492,101.6012,8300.0
2015-04-28 14:40:00,117.03,117.07,116.98,117.02,6100.0,101.5926,101.6273,101.5492,101.5839,6100.0
2015-04-28 14:50:00,117.0,117.04,116.97,116.98,7400.0,101.5665,101.6012,101.5405,101.5492,7400.0
2015-04-28 15:00:00,116.97,117.05,116.97,117.02,10200.0,101.5405,101.6099,101.5405,101.5839,10200.0
2015-04-28 15:10:00,117.02,117.05,116.98,117.0,16600.0,101.5839,101.6099,101.5492,101.5665,16600.0
2015-04-28 15:20:00,117.0,117.04,116.94,117.0,25800.0,101.5665,101.6012,101.5144,101.5665,25800.0
2015-04-28 15:30:00,117.0,117.01,116.98,117.01,33400.0,101.5665,101.5752,101.5492,101.5752,33400.0
2015-04-28 15:40:00,117.0,117.04,116.97,117.0,32700.0,101.5665,101.6012,101.5405,101.5665,32700.0
2015-04-28 15:50:00,117.0,117.14,116.97,117.13,35700.0,101.5665,101.688,101.5405,101.6794,35700.0
2015-04-29 09:30:00,116.45,116.77,116.22,116.47,50300.0,101.0891,101.3669,100.8894,101.1064,50300.0
2015-04-29 09:40:00,116.46,116.52,116.27,116.27,9100.0,101.0977,101.1498,100.9328,100.9328,9100.0
2015-04-29 09:50:00,116.27,116.32,116.06,116.16,22900.0,100.9328,100.9762,100.7505,100.8373,22900.0
2015-04-29 10:00:00,116.08,116.29,116.08,116.26,22800.0,100.7679,100.9502,100.7679,100.9241,22800.0
2015-04-29 10:10:00,116.27,116.28,116.17,116.25,37100.0,100.9328,100.9415,100.846,100.9154,37100.0
2015-04-29 10:20:00,116.25,116.39,116.23,116.33,18600.0,100.9154,101.037,100.8981,100.9849,18600.0
2015-04-29 10:30:00,116.31,116.37,116.17,116.19,3300.0,100.9675,101.0196,100.846,100.8634,3300.0
2015-04-29 10:40:00,116.19,116.32,116.07,116.2,10800.0,100.8634,100.9762,100.7592,100.872,10800.0
2015-04-29 10:50:00,116.19,116.25,116.15,116.21,21700.0,100.8634,100.9154,100.8286,100.8807,21700.0
2015-04-29 11:00:00,116.19,116.26,116.11,116.13,6800.0,100.8634,100.9241,100.7939,100.8113,6800.0
2015-04-29 11:10:00,116.13,116.22,116.09,116.1,22900.0,100.8113,100.8894,100.7766,100.7852,22900.0
2015-04-29 11:20:00,116.08,116.08,115.88,115.92,13600.0,100.7679,100.7679,100.5943,100.629,13600.0
2015-04-29 11:30:00,115.93,116.04,115.91,115.95,21700.0,100.6377,100.7332,100.6203,100.655,21700.0
2015-04-29 11:40:00,115.99,116.09,115.97,116.0,9000.0,100.6897,100.7766,100.6724,100.6984,9000.0
2015-04-29 11:50:00,116.06,116.11,116.02,116.11,8000.0,100.7505,100.7939,100.7158,100.7939,8000.0
2015-04-29 12:00:00,116.09,116.11,115.93,115.94,18700.0,100.7766,100.7939,100.6377,100.6463,18700.0
2015-04-29 12:10:00,115.94,115.97,115.88,115.94,23700.0,100.6463,100.6724,100.5943,100.6463,23700.0
2015-04-29 12:20:00,115.95,116.06,115.88,115.96,16000.0,100.655,100.7505,100.5943,100.6637,16000.0
2015-04-29 12:30:00,115.94,115.95,115.88,115.91,10000.0,100.6463,100.655,100.5943,100.6203,10000.0
2015-04-29 12:40:00,115.91,116.11,115.89,116.09,5500.0,100.6203,100.7939,100.6029,100.7766,5500.0
2015-04-29 12:50:00,116.09,116.19,116.08,116.11,7800.0,100.7766,100.8634,100.7679,100.7939,7800.0
2015-04-29 13:00:00,116.14,116.15,115.94,115.99,9200.0,100.82,100.8286,100.6463,100.6897,9200.0
2015-04-29 13:10:00,116.01,116.14,115.94,116.0,12300.0,100.7071,100.82,100.6463,100.6984,12300.0
2015-04-29 13:20:00,116.01,116.14,116.0,116.05,16500.0,100.7071,100.82,100.6984,100.7418,16500.0
2015-04-29 13:30:00,116.05,116.18,116.02,116.07,13900.0,100.7418,100.8547,100.7158,100.7592,13900.0
2015-04-29 13:40:00,116.13,116.37,116.1,116.31,4500.0,100.8113,101.0196,100.7852,100.9675,4500.0
2015-04-29 13:50:00,116.35,116.39,116.12,116.12,3200.0,101.0023,101.037,100.8026,100.8026,3200.0
2015-04-29 14:00:00,116.18,116.32,115.92,116.16,18100.0,100.8547,100.9762,100.629,100.8373,18100.0
2015-04-29 14:10:00,116.15,116.25,115.94,116.13,8900.0,100.8286,100.9154,100.6463,100.8113,8900.0
2015-04-29 14:20:00,116.14,116.35,116.07,116.18,5900.0,100.82,101.0023,100.7592,100.8547,5900.0
2015-04-29 14:30:00,116.18,116.37,116.15,116.2,49600.0,100.8547,101.0196,100.8286,100.872,49600.0
2015-04-29 14:40:00,116.22,116.35,116.16,116.19,16000.0,100.8894,101.0023,100.8373,100.8634,16000.0
2015-04-29 14:50:00,116.18,116.24,116.09,116.15,23700.0,100.8547,100.9068,100.7766,100.8286,23700.0
2015-04-29 15:00:00,116.13,116.2,116.1,116.17,18100.0,100.8113,100.872,100.7852,100.846,18100.0
2015-04-29 15:10:00,116.17,116.28,116.12,116.19,19400.0,100.846,100.9415,100.8026,100.8634,19400.0
2015-04-29 15:20:00,116.19,116.24,116.16,116.19,13700.0,100.8634,100.9068,100.8373,100.8634,13700.0
2015-04-29 15:30:00,116.2,116.33,116.19,116.28,9900.0,100.872,100.9849,100.8634,100.9415,9900.0
2015-04-29 15:40:00,116.25,116.27,116.02,116.23,42100.0,100.9154,100.9328,100.7158,100.8981,42100.0
2015-04-29 15:50:00,116.22,116.41,116.12,116.26,42300.0,100.8894,101.0543,100.8026,100.9241,42300.0
2015-04-30 09:30:00,116.13,116.75,116.13,116.27,16400.0,100.8113,101.3495,100.8113,100.9328,16400.0
2015-04-30 09:40:00,116.31,116.38,116.05,116.25,19300.0,100.9675,101.0283,100.7418,100.9154,19300.0
2015-04-30 09:50:00,116.25,116.59,116.21,116.37,37100.0,100.9154,101.2106,100.8807,101.0196,37100.0
2015-04-30 10:00:00,116.29,116.32,116.02,116.25,9800.0,100.9502,100.9762,100.7158,100.9154,9800.0
2015-04-30 10:10:00,116.23,116.42,116.2,116.29,21700.0,100.8981,101.063,100.872,100.9502,21700.0
2015-04-30 10:20:00,116.32,116.39,116.22,116.36,11500.0,100.9762,101.037,100.8894,101.0109,11500.0
2015-04-30 10:30:00,116.31,116.5,116.3,116.48,11300.0,100.9675,101.1325,100.9589,101.1151,11300.0
2015-04-30 10:40:00,116.46,116.63,116.44,116.59,20100.0,101.0977,101.2453,101.0804,101.2106,20100.0
2015-04-30 10:50:00,116.59,116.62,116.47,116.6,11400.0,101.2106,101.2366,101.1064,101.2193,11400.0
2015-04-30 11:00:00,116.62,116.89,116.59,116.83,7500.0,101.2366,101.471,101.2106,101.4189,7500.0
2015-04-30 11:10:00,116.84,116.93,116.74,116.76,5500.0,101.4276,101.5058,101.3408,101.3582,5500.0
2015-04-30 11:20:00,116.72,116.82,116.72,116.75,7500.0,101.3235,101.4103,101.3235,101.3495,7500.0
2015-04-30 11:30:00,116.8,116.88,116.65,116.65,9000.0,101.3929,101.4623,101.2627,101.2627,9000.0
2015-04-30 11:40:00,116.66,116.78,116.63,116.76,12000.0,101.2714,101.3755,101.2453,101.3582,12000.0
2015-04-30 11:50:00,116.76,116.79,116.59,116.63,20700.0,101.3582,101.3842,101.2106,101.2453,20700.0
2015-04-30 12:00:00,116.54,116.59,116.52,116.54,12700.0,101.1672,101.2106,101.1498,101.1672,12700.0
2015-04-30 12:10:00,116.54,116.54,116.48,116.5,4300.0,101.1672,101.1672,101.1151,101.1325,4300.0
2015-04-30 12:20:00,116.47,116.53,116.46,116.48,7900.0,101.1064,101.1585,101.0977,101.1151,7900.0
2015-04-30 12:30:00,116.47,116.59,116.45,116.48,10200.0,101.1064,101.2106,101.0891,101.1151,10200.0
2015-04-30 12:40:00,116.5,116.54,116.47,116.51,19700.0,101.1325,101.1672,101.1064,101.1412,19700.0
2015-04-30 12:50:00,116.52,116.53,116.45,116.51,13700.0,101.1498,101.1585,101.0891,101.1412,13700.0
2015-04-30 13:00:00,116.53,116.57,116.47,116.57,6700.0,101.1585,101.1932,101.1064,101.1932,6700.0
2015-04-30 13:10:00,116.57,116.57,116.48,116.53,6300.0,101.1932,101.1932,101.1151,101.1585,6300.0
2015-04-30 13:20:00,116.53,116.55,116.48,116.54,12200.0,101.1585,101.1759,101.1151,101.1672,12200.0
2015-04-30 13:30:00,116.53,116.59,116.5,116.57,9200.0,101.1585,101.2106,101.1325,101.1932,9200.0
2015-04-30 13:40:00,116.57,116.74,116.57,116.68,15700.0,101.1932,101.3408,101.1932,101.2887,15700.0
2015-04-30 13:50:00,116.63,116.63,116.55,116.56,6900.0,101.2453,101.2453,101.1759,101.1846,6900.0
2015-04-30 14:00:00,116.54,116.59,116.48,116.51,320700.0,101.1672,101.2106,101.1151,101.1412,320700.0
2015-04-30 14:10:00,116.52,116.64,116.49,116.59,8600.0,101.1498,101.254,101.1238,101.2106,8600.0
2015-04-30 14:20:00,116.56,116.58,116.39,116.47,26100.0,101.1846,101.2019,101.037,101.1064,26100.0
2015-04-30 14:30:00,116.47,116.55,116.39,116.51,21600.0,101.1064,101.1759,101.037,101.1412,21600.0
2015-04-30 14:40:00,116.49,116.53,116.27,116.33,13000.0,101.1238,101.1585,100.9328,100.9849,13000.0
2015-04-30 14:50:00,116.32,116.35,116.05,116.1,7000.0,100.9762,101.0023,100.7418,100.7852,7000.0
2015-04-30 15:00:00,116.06,116.06,115.84,115.9,25100.0,100.7505,100.7505,100.5595,100.6116,25100.0
2015-04-30 15:10:00,115.9,116.11,115.85,116.06,39000.0,100.6116,100.7939,100.5682,100.7505,39000.0
2015-04-30 15:20:00,116.06,116.13,116.02,116.13,97500.0,100.7505,100.8113,100.7158,100.8113,97500.0
2015-04-30 15:30:00,116.11,116.12,115.89,116.0,32500.0,100.7939,100.8026,100.6029,100.6984,32500.0
2015-04-30 15:40:00,115.97,115.97,115.74,115.92,35400.0,100.6724,100.6724,100.4727,100.629,35400.0
2015-04-30 15:50:00,115.91,116.0,115.81,115.94,87300.0,100.6203,100.6984,100.5335,100.6463,87300.0
2015-05-01 09:30:00,116.47,116.5,115.85,116.19,16400.0,101.1064,101.1325,100.5682,100.8634,16400.0
2015-05-01 09:40:00,116.2,116.91,116.2,116.6,16900.0,100.872,101.4884,100.872,101.2193,16900.0
2015-05-01 09:50:00,116.64,116.73,116.24,116.4,7400.0,101.254,101.3321,100.9068,101.0457,7400.0
2015-05-01 10:00:00,116.29,116.43,116.2,116.33,295200.0,100.9502,101.0717,100.872,100.9849,295200.0
2015-05-01 10:10:00,116.36,116.53,116.21,116.26,45000.0,101.0109,101.1585,100.8807,100.9241,45000.0
2015-05-01 10:20:00,116.28,116.39,116.25,116.35,10900.0,100.9415,101.037,100.9154,101.0023,10900.0
2015-05-01 10:30:00,116.37,116.41,116.25,116.29,7500.0,101.0196,101.0543,100.9154,100.9502,7500.0
2015-05-01 10:40:00,116.28,116.28,116.13,116.13,17700.0,100.9415,100.9415,100.8113,100.8113,17700.0
2015-05-01 10:50:00,116.12,116.12,115.9,116.1,11800.0,100.8026,100.8026,100.6116,100.7852,11800.0
2015-05-01 11:00:00,116.07,116.29,116.07,116.08,8100.0,100.7592,100.9502,100.7592,100.7679,8100.0
2015-05-01 11:10:00,116.13,116.27,116.11,116.26,10800.0,100.8113,100.9328,100.7939,100.9241,10800.0
2015-05-01 11:20:00,116.22,116.39,116.21,116.33,7300.0,100.8894,101.037,100.8807,100.9849,7300.0
2015-05-01 11:30:00,116.33,116.37,116.1,116.25,15100.0,100.9849,101.0196,100.7852,100.9154,15100.0
2015-05-01 11:40:00,116.25,116.28,116.14,116.18,15200.0,100.9154,100.9415,100.82,100.8547,15200.0
2015-05-01 11:50:00,116.18,116.5,116.05,116.44,26700.0,100.8547,101.1325,100.7418,101.0804,26700.0
2015-05-01 12:00:00,116.43,116.44,116.17,116.19,7800.0,101.0717,101.0804,100.846,100.8634,7800.0
2015-05-01 12:10:00,116.23,116.35,116.23,116.28,5800.0,100.8981,101.0023,100.8981,100.9415,5800.0
2015-05-01 12:20:00,116.25,116.35,116.14,116.35,6100.0,100.9154,101.0023,100.82,101.0023,6100.0
2015-05-01 12:30:00,116.35,116.38,116.28,116.35,13900.0,101.0023,101.0283,100.9415,101.0023,13900.0
2015-05-01 12:40:00,116.34,116.48,116.28,116.48,5700.0,100.9936,101.1151,100.9415,101.1151,5700.0
2015-05-01 12:50:00,116.51,116.66,116.48,116.62,25400.0,101.1412,101.2714,101.1151,101.2366,25400.0
2015-05-01 13:00:00,116.65,116.83,116.59,116.82,6800.0,101.2627,101.4189,101.2106,101.4103,6800.0
2015-05-01 13:10:00,116.83,116.99,116.78,116.96,9300.0,101.4189,101.5578,101.3755,101.5318,9300.0
2015-05-01 13:20:00,116.97,116.98,116.85,116.91,9000.0,101.5405,101.5492,101.4363,101.4884,9000.0
2015-05-01 13:30:00,116.92,117.04,116.87,117.04,5400.0,101.4971,101.6012,101.4537,101.6012,5400.0
2015-05-01 13:40:00,117.01,117.03,116.86,117.01,15700.0,101.5752,101.5926,101.445,101.5752,15700.0
2015-05-01 13:50:00,117.0,117.21,117.0,117.12,16400.0,101.5665,101.7488,101.5665,101.6707,16400.0
2015-05-01 14:00:00,117.18,117.33,117.16,117.22,9200.0,101.7228,101.853,101.7054,101.7575,9200.0
2015-05-01 14:10:00,117.2,117.23,117.1,117.15,8200.0,101.7401,101.7662,101.6533,101.6967,8200.0
2015-05-01 14:20:00,117.16,117.26,117.16,117.26,17300.0,101.7054,101.7922,101.7054,101.7922,17300.0
2015-05-01 14:30:00,117.28,117.33,117.2,117.3,16100.0,101.8096,101.853,101.7401,101.8269,16100.0
2015-05-01 14:40:00,117.29,117.3,117.19,117.21,15400.0,101.8183,101.8269,101.7315,101.7488,15400.0
2015-05-01 14:50:00,117.21,117.21,117.09,117.1,13400.0,101.7488,101.7488,101.6446,101.6533,13400.0
2015-05-01 15:00:00,117.1,117.27,117.1,117.25,16600.0,101.6533,101.8009,101.6533,101.7835,16600.0
2015-05-01 15:10:00,117.24,117.25,117.16,117.2,14200.0,101.7749,101.7835,101.7054,101.7401,14200.0
2015-05-01 15:20:00,117.19,117.29,117.05,117.06,18600.0,101.7315,101.8183,101.6099,101.6186,18600.0
2015-05-01 15:30:00,117.07,117.26,117.07,117.15,57100.0,101.6273,101.7922,101.6273,101.6967,57100.0
2015-05-01 15:40:00,117.14,117.24,117.14,117.23,46100.0,101.688,101.7749,101.688,101.7662,46100.0
2015-05-01 15:50:00,117.24,117.26,117.19,117.2,64300.0,101.7749,101.7922,101.7315,101.7401,64300.0
2015-05-04 09:30:00,117.08,117.47,117.0,117.24,36400.0,101.636,101.9745,101.5665,101.7749,36400.0
2015-05-04 09:40:00,117.24,117.24,116.78,116.93,8100.0,101.7749,101.7749,101.3755,101.5058,8100.0
2015-05-04 09:50:00,117.01,117.75,117.01,117.35,19100.0,101.5752,102.2176,101.5752,101.8703,19100.0
2015-05-04 10:00:00,117.48,117.84,117.25,117.81,11500.0,101.9832,102.2957,101.7835,102.2697,11500.0
2015-05-04 10:10:00,117.78,118.15,117.74,118.01,28900.0,102.2436,102.5648,102.2089,102.4433,28900.0
2015-05-04 10:20:00,117.95,118.24,117.88,118.17,33300.0,102.3912,102.6429,102.3304,102.5822,33300.0
2015-05-04 10:30:00,118.11,118.22,118.01,118.13,17200.0,102.5301,102.6256,102.4433,102.5475,17200.0
2015-05-04 10:40:00,118.13,118.13,117.71,117.73,8300.0,102.5475,102.5475,102.1829,102.2002,8300.0
2015-05-04 10:50:00,117.71,117.8,117.6,117.6,11100.0,102.1829,102.261,102.0874,102.0874,11100.0
2015-05-04 11:00:00,117.62,117.63,117.27,117.27,10300.0,102.1047,102.1134,101.8009,101.8009,10300.0
2015-05-04 11:10:00,117.28,117.36,117.19,117.21,7600.0,101.8096,101.879,101.7315,101.7488,7600.0
2015-05-04 11:20:00,117.2,117.37,117.11,117.24,9900.0,101.7401,101.8877,101.662,101.7749,9900.0
2015-05-04 11:30:00,117.22,117.22,116.97,117.14,12700.0,101.7575,101.7575,101.5405,101.688,12700.0
2015-05-04 11:40:00,117.1,117.25,117.03,117.18,8200.0,101.6533,101.7835,101.5926,101.7228,8200.0
2015-05-04 11:50:00,117.18,117.2,117.01,117.2,6800.0,101.7228,101.7401,101.5752,101.7401,6800.0
2015-05-04 12:00:00,117.22,117.45,117.17,117.37,10700.0,101.7575,101.9572,101.7141,101.8877,10700.0
2015-05-04 12:10:00,117.39,117.42,117.32,117.38,11500.0,101.9051,101.9311,101.8443,101.8964,11500.0
2015-05-04 12:20:00,117.37,117.41,117.31,117.36,10500.0,101.8877,101.9224,101.8356,101.879,10500.0
2015-05-04 12:30:00,117.32,117.36,117.18,117.34,4700.0,101.8443,101.879,101.7228,101.8617,4700.0
2015-05-04 12:40:00,117.34,117.34,117.22,117.23,6500.0,101.8617,101.8617,101.7575,101.7662,6500.0
2015-05-04 12:50:00,117.24,117.44,117.24,117.37,6900.0,101.7749,101.9485,101.7749,101.8877,6900.0
2015-05-04 13:00:00,117.35,117.37,117.18,117.2,9400.0,101.8703,101.8877,101.7228,101.7401,9400.0
2015-05-04 13:10:00,117.2,117.32,117.18,117.3,8700.0,101.7401,101.8443,101.7228,101.8269,8700.0
2015-05-04 13:20:00,117.31,117.35,117.23,117.35,8400.0,101.8356,101.8703,101.7662,101.8703,8400.0
2015-05-04 13:30:00,117.36,117.36,117.14,117.19,14800.0,101.879,101.879,101.688,101.7315,14800.0
2015-05-04 13:40:00,117.17,117.17,116.96,116.98,9700.0,101.7141,101.7141,101.5318,101.5492,9700.0
2015-05-04 13:50:00,117.0,117.07,116.96,117.0,13200.0,101.5665,101.6273,101.5318,101.5665,13200.0
2015-05-04 14:00:00,117.02,117.02,116.86,116.95,20000.0,101.5839,101.5839,101.445,101.5231,20000.0
2015-05-04 14:10:00,116.97,117.03,116.89,116.91,18900.0,101.5405,101.5926,101.471,101.4884,18900.0
2015-05-04 14:20:00,116.92,117.0,116.88,116.91,17100.0,101.4971,101.5665,101.4623,101.4884,17100.0
2015-05-04 14:30:00,116.93,117.07,116.93,116.97,21500.0,101.5058,101.6273,101.5058,101.5405,21500.0
2015-05-04 14:40:00,116.95,117.06,116.82,117.05,93800.0,101.5231,101.6186,101.4103,101.6099,93800.0
2015-05-04 14:50:00,117.07,117.36,117.07,117.35,18200.0,101.6273,101.879,101.6273,101.8703,18200.0
2015-05-04 15:00:00,117.36,117.36,117.21,117.21,16700.0,101.879,101.879,101.7488,101.7488,16700.0
2015-05-04 15:10:00,117.18,117.42,117.17,117.4,19700.0,101.7228,101.9311,101.7141,101.9138,19700.0
2015-05-04 15:20:00,117.38,117.55,117.38,117.55,34400.0,101.8964,102.044,101.8964,102.044,34400.0
2015-05-04 15:30:00,117.53,117.62,117.5,117.59,29200.0,102.0266,102.1047,102.0006,102.0787,29200.0
2015-05-04 15:40:00,117.59,117.59,117.39,117.44,27100.0,102.0787,102.0787,101.9051,101.9485,27100.0
2015-05-04 15:50:00,117.45,117.45,117.15,117.32,106500.0,101.9572,101.9572,101.6967,101.8443,106500.0
2015-05-05 09:30:00,116.78,116.96,116.12,116.71,35500.0,101.3755,101.5318,100.8026,101.3148,35500.0
2015-05-05 09:40:00,116.45,116.96,116.18,116.29,17200.0,101.0891,101.5318,100.8547,100.9502,17200.0
2015-05-05 09:50:00,116.31,116.67,116.25,116.62,19900.0,100.9675,101.28,100.9154,101.2366,19900.0
2015-05-05 10:00:00,116.61,116.91,116.35,116.91,81400.0,101.228,101.4884,101.0023,101.4884,81400.0
2015-05-05 10:10:00,116.88,116.88,116.47,116.61,81800.0,101.4623,101.4623,101.1064,101.228,81800.0
2015-05-05 10:20:00,116.62,116.95,116.52,116.73,13800.0,101.2366,101.5231,101.1498,101.3321,13800.0
2015-05-05 10:30:00,116.7,116.75,116.45,116.5,9600.0,101.3061,101.3495,101.0891,101.1325,9600.0
2015-05-05 10:40:00,116.51,116.81,116.47,116.67,8900.0,101.1412,101.4016,101.1064,101.28,8900.0
2015-05-05 10:50:00,116.71,116.71,116.48,116.63,37500.0,101.3148,101.3148,101.1151,101.2453,37500.0
2015-05-05 11:00:00,116.62,116.62,116.36,116.4,46700.0,101.2366,101.2366,101.0109,101.0457,46700.0
2015-05-05 11:10:00,116.4,116.65,116.4,116.48,12600.0,101.0457,101.2627,101.0457,101.1151,12600.0
2015-05-05 11:20:00,116.51,116.51,116.36,116.37,40600.0,101.1412,101.1412,101.0109,101.0196,40600.0
2015-05-05 11:30:00,116.37,116.52,116.31,116.47,17000.0,101.0196,101.1498,100.9675,101.1064,17000.0
2015-05-05 11:40:00,116.4,116.45,116.26,116.32,13300.0,101.0457,101.0891,100.9241,100.9762,13300.0
2015-05-05 11:50:00,116.28,116.37,116.22,116.25,106200.0,100.9415,101.0196,100.8894,100.9154,106200.0
2015-05-05 12:00:00,116.26,116.3,116.21,116.3,5300.0,100.9241,100.9589,100.8807,100.9589,5300.0
2015-05-05 12:10:00,116.3,116.3,115.84,116.04,28900.0,100.9589,100.9589,100.5595,100.7332,28900.0
2015-05-05 12:20:00,116.04,116.04,115.73,115.77,10500.0,100.7332,100.7332,100.464,100.4988,10500.0
2015-05-05 12:30:00,115.78,115.89,115.77,115.84,11900.0,100.5074,100.6029,100.4988,100.5595,11900.0
2015-05-05 12:40:00,115.84,116.03,115.83,116.03,14000.0,100.5595,100.7245,100.5509,100.7245,14000.0
2015-05-05 12:50:00,116.03,116.14,116.01,116.14,12600.0,100.7245,100.82,100.7071,100.82,12600.0
2015-05-05 13:00:00,116.16,116.22,116.11,116.2,49600.0,100.8373,100.8894,100.7939,100.872,49600.0
2015-05-05 13:10:00,116.2,116.29,116.18,116.21,44000.0,100.872,100.9502,100.8547,100.8807,44000.0
2015-05-05 13:20:00,116.21,116.31,116.1,116.31,21200.0,100.8807,100.9675,100.7852,100.9675,21200.0
2015-05-05 13:30:00,116.29,116.46,116.24,116.41,27700.0,100.9502,101.0977,100.9068,101.0543,27700.0
2015-05-05 13:40:00,116.4,116.52,116.38,116.5,13400.0,101.0457,101.1498,101.0283,101.1325,13400.0
2015-05-05 13:50:00,116.48,116.55,116.39,116.39,14000.0,101.1151,101.1759,101.037,101.037,14000.0
2015-05-05 14:00:00,116.42,116.42,116.12,116.17,16100.0,101.063,101.063,100.8026,100.846,16100.0
2015-05-05 14:10:00,116.2,116.36,116.2,116.32,11500.0,100.872,101.0109,100.872,100.9762,11500.0
2015-05-05 14:20:00,116.37,116.46,116.37,116.39,24200.0,101.0196,101.0977,101.0196,101.037,24200.0
2015-05-05 14:30:00,116.4,116.49,116.27,116.27,18600.0,101.0457,101.1238,100.9328,100.9328,18600.0
2015-05-05 14:40:00,116.22,116.22,115.94,115.97,11100.0,100.8894,100.8894,100.6463,100.6724,11100.0
2015-05-05 14:50:00,115.94,115.95,115.8,115.86,16100.0,100.6463,100.655,100.5248,100.5769,16100.0
2015-05-05 15:00:00,115.81,115.96,115.8,115.81,17200.0,100.5335,100.6637,100.5248,100.5335,17200.0
2015-05-05 15:10:00,115.78,116.02,115.77,115.85,12200.0,100.5074,100.7158,100.4988,100.5682,12200.0
2015-05-05 15:20:00,115.89,116.04,115.81,116.0,28200.0,100.6029,100.7332,100.5335,100.6984,28200.0
2015-05-05 15:30:00,115.99,116.19,115.92,116.14,26400.0,100.6897,100.8634,100.629,100.82,26400.0
2015-05-05 15:40:00,116.13,116.15,115.99,116.04,44300.0,100.8113,100.8286,100.6897,100.7332,44300.0
2015-05-05 15:50:00,116.03,116.1,116.0,116.03,84500.0,100.7245,100.7852,100.6984,100.7245,84500.0
2015-05-06 09:30:00,116.51,116.55,115.62,115.86,27000.0,101.4136,101.4484,100.6389,100.8478,27000.0
2015-05-06 09:40:00,115.71,115.86,114.98,115.14,32900.0,100.7173,100.8478,100.0818,100.2211,32900.0
2015-05-06 09:50:00,115.1,115.48,114.89,115.3,20900.0,100.1863,100.5171,100.0035,100.3604,20900.0
2015-05-06 10:00:00,115.28,115.41,115.02,115.38,45300.0,100.343,100.4561,100.1167,100.43,45300.0
2015-05-06 10:10:00,115.33,115.77,115.24,115.77,11800.0,100.3865,100.7695,100.3082,100.7695,11800.0
2015-05-06 10:20:00,115.77,115.96,115.77,115.85,25900.0,100.7695,100.9349,100.7695,100.8391,25900.0
2015-05-06 10:30:00,115.81,115.87,115.56,115.57,10600.0,100.8043,100.8565,100.5867,100.5954,10600.0
2015-05-06 10:40:00,115.59,115.82,115.56,115.74,12200.0,100.6128,100.813,100.5867,100.7434,12200.0
2015-05-06 10:50:00,115.76,115.78,115.61,115.7,5000.0,100.7608,100.7782,100.6302,100.7086,5000.0
2015-05-06 11:00:00,115.68,115.89,115.6,115.63,19700.0,100.6911,100.8739,100.6215,100.6476,19700.0
2015-05-06 11:10:00,115.63,115.64,115.36,115.42,11700.0,100.6476,100.6563,100.4126,100.4648,11700.0
2015-05-06 11:20:00,115.41,115.59,115.3,115.57,6700.0,100.4561,100.6128,100.3604,100.5954,6700.0
2015-05-06 11:30:00,115.59,115.59,115.4,115.43,15700.0,100.6128,100.6128,100.4474,100.4735,15700.0
2015-05-06 11:40:00,115.47,115.77,115.44,115.75,8000.0,100.5084,100.7695,100.4822,100.7521,8000.0
2015-05-06 11:50:00,115.75,115.78,115.67,115.75,3500.0,100.7521,100.7782,100.6824,100.7521,3500.0
2015-05-06 12:00:00,115.71,115.73,115.47,115.51,6400.0,100.7173,100.7347,100.5084,100.5432,6400.0
2015-05-06 12:10:00,115.52,115.53,115.31,115.39,6100.0,100.5519,100.5606,100.3691,100.4387,6100.0
2015-05-06 12:20:00,115.39,115.5,115.3,115.44,6400.0,100.4387,100.5345,100.3604,100.4822,6400.0
2015-05-06 12:30:00,115.43,115.65,115.39,115.65,8100.0,100.4735,100.665,100.4387,100.665,8100.0
2015-05-06 12:40:00,115.65,115.65,115.42,115.59,4400.0,100.665,100.665,100.4648,100.6128,4400.0
2015-05-06 12:50:00,115.56,115.61,115.33,115.59,12300.0,100.5867,100.6302,100.3865,100.6128,12300.0
2015-05-06 13:00:00,115.54,115.56,115.37,115.49,5100.0,100.5693,100.5867,100.4213,100.5258,5100.0
2015-05-06 13:10:00,115.46,115.61,115.46,115.55,4100.0,100.4997,100.6302,100.4997,100.578,4100.0
2015-05-06 13:20:00,115.61,115.68,115.48,115.6,3700.0,100.6302,100.6911,100.5171,100.6215,3700.0
2015-05-06 13:30:00,115.58,115.58,115.34,115.38,7800.0,100.6041,100.6041,100.3952,100.43,7800.0
2015-05-06 13:40:00,115.4,115.4,115.21,115.33,6100.0,100.4474,100.4474,100.282,100.3865,6100.0
2015-05-06 13:50:00,115.3,115.34,115.19,115.28,8100.0,100.3604,100.3952,100.2646,100.343,8100.0
2015-05-06 14:00:00,115.27,115.3,115.18,115.2,12100.0,100.3343,100.3604,100.2559,100.2733,12100.0
2015-05-06 14:10:00,115.22,115.26,115.12,115.26,6800.0,100.2908,100.3256,100.2037,100.3256,6800.0
2015-05-06 14:20:00,115.26,115.26,115.06,115.08,8600.0,100.3256,100.3256,100.1515,100.1689,8600.0
2015-05-06 14:30:00,115.08,115.13,114.99,115.0,26600.0,100.1689,100.2124,100.0906,100.0993,26600.0
2015-05-06 14:40:00,115.01,115.02,114.84,115.0,14700.0,100.108,100.1167,99.96,100.0993,14700.0
2015-05-06 14:50:00,115.02,115.04,114.9,114.97,8900.0,100.1167,100.1341,100.0122,100.0731,8900.0
2015-05-06 15:00:00,114.94,114.99,114.86,114.86,17600.0,100.047,100.0906,99.9774,99.9774,17600.0
2015-05-06 15:10:00,114.87,114.9,114.77,114.8,21500.0,99.9861,100.0122,99.8991,99.9252,21500.0
2015-05-06 15:20:00,114.81,114.96,114.8,114.96,15600.0,99.9339,100.0644,99.9252,100.0644,15600.0
2015-05-06 15:30:00,114.98,115.04,114.84,115.02,23800.0,100.0818,100.1341,99.96,100.1167,23800.0
2015-05-06 15:40:00,114.99,115.02,114.77,114.86,46300.0,100.0906,100.1167,99.8991,99.9774,46300.0
2015-05-06 15:50:00,114.86,115.11,114.8,115.11,94400.0,99.9774,100.195,99.9252,100.195,94400.0
2015-05-07 09:30:00,114.9,115.47,114.7,114.81,25900.0,100.0122,100.5084,99.8381,99.9339,25900.0
2015-05-07 09:40:00,114.76,115.28,114.76,115.12,12000.0,99.8904,100.343,99.8904,100.2037,12000.0
2015-05-07 09:50:00,115.0,115.33,114.65,114.95,47600.0,100.0993,100.3865,99.7946,100.0557,47600.0
2015-05-07 10:00:00,114.99,115.11,114.96,114.96,10800.0,100.0906,100.195,100.0644,100.0644,10800.0
2015-05-07 10:10:00,115.0,115.21,114.97,115.05,15700.0,100.0993,100.282,100.0731,100.1428,15700.0
2015-05-07 10:20:00,115.06,115.11,114.83,114.9,25300.0,100.1515,100.195,99.9513,100.0122,25300.0
2015-05-07 10:30:00,114.93,115.03,114.86,115.03,9500.0,100.0383,100.1254,99.9774,100.1254,9500.0
2015-05-07 10:40:00,115.2,115.44,115.1,115.11,43700.0,100.2733,100.4822,100.1863,100.195,43700.0
2015-05-07 10:50:00,115.13,115.46,115.08,115.38,72000.0,100.2124,100.4997,100.1689,100.43,72000.0
2015-05-07 11:00:00,115.38,115.44,114.9,114.94,32900.0,100.43,100.4822,100.0122,100.047,32900.0
2015-05-07 11:10:00,114.94,115.28,114.91,115.27,19400.0,100.047,100.343,100.0209,100.3343,19400.0
2015-05-07 11:20:00,115.28,115.61,115.22,115.56,18100.0,100.343,100.6302,100.2908,100.5867,18100.0
2015-05-07 11:30:00,115.58,115.85,115.5,115.63,21100.0,100.6041,100.8391,100.5345,100.6476,21100.0
2015-05-07 11:40:00,115.63,115.79,115.62,115.79,5100.0,100.6476,100.7869,100.6389,100.7869,5100.0
2015-05-07 11:50:00,115.78,115.84,115.59,115.6,4300.0,100.7782,100.8304,100.6128,100.6215,4300.0
2015-05-07 12:00:00,115.6,115.78,115.6,115.77,3900.0,100.6215,100.7782,100.6215,100.7695,3900.0
2015-05-07 12:10:00,115.74,115.91,115.71,115.91,7900.0,100.7434,100.8913,100.7173,100.8913,7900.0
2015-05-07 12:20:00,115.88,115.9,115.78,115.81,8500.0,100.8652,100.8826,100.7782,100.8043,8500.0
2015-05-07 12:30:00,115.82,115.85,115.71,115.72,10700.0,100.813,100.8391,100.7173,100.726,10700.0
2015-05-07 12:40:00,115.68,115.88,115.59,115.88,19400.0,100.6911,100.8652,100.6128,100.8652,19400.0
2015-05-07 12:50:00,115.91,116.0,115.75,115.8,21600.0,100.8913,100.9697,100.7521,100.7956,21600.0
2015-05-07 13:00:00,115.83,115.86,115.57,115.77,22000.0,100.8217,100.8478,100.5954,100.7695,22000.0
2015-05-07 13:10:00,115.77,115.77,115.58,115.68,18300.0,100.7695,100.7695,100.6041,100.6911,18300.0
2015-05-07 13:20:00,115.67,115.67,115.54,115.54,6300.0,100.6824,100.6824,100.5693,100.5693,6300.0
2015-05-07 13:30:00,115.53,115.69,115.49,115.5,17500.0,100.5606,100.6999,100.5258,100.5345,17500.0
2015-05-07 13:40:00,115.53,115.55,115.46,115.46,7100.0,100.5606,100.578,100.4997,100.4997,7100.0
2015-05-07 13:50:00,115.46,115.46,115.12,115.15,71100.0,100.4997,100.4997,100.2037,100.2298,71100.0
2015-05-07 14:00:00,115.13,115.43,115.12,115.42,29100.0,100.2124,100.4735,100.2037,100.4648,29100.0
2015-05-07 14:10:00,115.41,115.43,115.31,115.34,29300.0,100.4561,100.4735,100.3691,100.3952,29300.0
2015-05-07 14:20:00,115.36,115.53,115.35,115.48,21000.0,100.4126,100.5606,100.4039,100.5171,21000.0
2015-05-07 14:30:00,115.51,115.7,115.5,115.7,16100.0,100.5432,100.7086,100.5345,100.7086,16100.0
2015-05-07 14:40:00,115.68,115.7,115.56,115.57,5800.0,100.6911,100.7086,100.5867,100.5954,5800.0
2015-05-07 14:50:00,115.55,115.63,115.52,115.62,7100.0,100.578,100.6476,100.5519,100.6389,7100.0
2015-05-07 15:00:00,115.64,115.73,115.58,115.58,7800.0,100.6563,100.7347,100.6041,100.6041,7800.0
2015-05-07 15:10:00,115.61,115.7,115.3,115.46,105800.0,100.6302,100.7086,100.3604,100.4997,105800.0
2015-05-07 15:20:00,115.4,115.5,115.25,115.32,14800.0,100.4474,100.5345,100.3169,100.3778,14800.0
2015-05-07 15:30:00,115.33,115.42,115.15,115.18,31300.0,100.3865,100.4648,100.2298,100.2559,31300.0
2015-05-07 15:40:00,115.24,115.3,115.01,115.11,98100.0,100.3082,100.3604,100.108,100.195,98100.0
2015-05-07 15:50:00,115.13,115.46,115.13,115.29,123400.0,100.2124,100.4997,100.2124,100.3517,123400.0
2015-05-08 09:30:00,115.85,116.86,115.85,116.15,75500.0,100.8391,101.7183,100.8391,101.1003,75500.0
2015-05-08 09:40:00,116.13,116.84,116.13,116.21,49400.0,101.0828,101.7008,101.0828,101.1525,49400.0
2015-05-08 09:50:00,116.16,116.42,116.01,116.15,13400.0,101.109,101.3353,100.9784,101.1003,13400.0
2015-05-08 10:00:00,116.11,116.32,116.0,116.18,27400.0,101.0654,101.2482,100.9697,101.1264,27400.0
2015-05-08 10:10:00,116.13,116.29,116.04,116.17,20900.0,101.0828,101.2221,101.0045,101.1177,20900.0
2015-05-08 10:20:00,116.2,116.51,116.18,116.46,5800.0,101.1438,101.4136,101.1264,101.3701,5800.0
2015-05-08 10:30:00,116.51,116.54,116.36,116.46,13700.0,101.4136,101.4397,101.283,101.3701,13700.0
2015-05-08 10:40:00,116.42,116.61,116.32,116.39,16000.0,101.3353,101.5006,101.2482,101.3092,16000.0
2015-05-08 10:50:00,116.41,116.41,116.23,116.29,7300.0,101.3266,101.3266,101.1699,101.2221,7300.0
2015-05-08 11:00:00,116.3,116.47,116.3,116.37,6100.0,101.2308,101.3788,101.2308,101.2917,6100.0
2015-05-08 11:10:00,116.38,116.45,116.25,116.42,6200.0,101.3004,101.3614,101.1873,101.3353,6200.0
2015-05-08 11:20:00,116.39,116.42,116.22,116.27,7700.0,101.3092,101.3353,101.1612,101.2047,7700.0
2015-05-08 11:30:00,116.29,116.5,116.29,116.38,39400.0,101.2221,101.4049,101.2221,101.3004,39400.0
2015-05-08 11:40:00,116.38,116.42,116.2,116.38,21900.0,101.3004,101.3353,101.1438,101.3004,21900.0
2015-05-08 11:50:00,116.47,116.55,116.35,116.38,15800.0,101.3788,101.4484,101.2743,101.3004,15800.0
2015-05-08 12:00:00,116.41,116.44,116.2,116.25,19000.0,101.3266,101.3527,101.1438,101.1873,19000.0
2015-05-08 12:10:00,116.29,116.29,116.07,116.09,18000.0,101.2221,101.2221,101.0306,101.048,18000.0
2015-05-08 12:20:00,116.11,116.4,116.09,116.36,29100.0,101.0654,101.3179,101.048,101.283,29100.0
2015-05-08 12:30:00,116.31,116.61,116.31,116.53,8900.0,101.2395,101.5006,101.2395,101.431,8900.0
2015-05-08 12:40:00,116.55,116.77,116.51,116.71,9900.0,101.4484,101.6399,101.4136,101.5877,9900.0
2015-05-08 12:50:00,116.69,116.7,116.52,116.57,5700.0,101.5703,101.579,101.4223,101.4658,5700.0
2015-05-08 13:00:00,116.58,116.61,116.42,116.54,37400.0,101.4745,101.5006,101.3353,101.4397,37400.0
2015-05-08 13:10:00,116.48,116.53,116.38,116.51,6700.0,101.3875,101.431,101.3004,101.4136,6700.0
2015-05-08 13:20:00,116.5,116.56,116.41,116.42,13600.0,101.4049,101.4571,101.3266,101.3353,13600.0
2015-05-08 13:30:00,116.4,116.46,116.29,116.3,5200.0,101.3179,101.3701,101.2221,101.2308,5200.0
2015-05-08 13:40:00,116.31,116.31,116.14,116.22,6700.0,101.2395,101.2395,101.0915,101.1612,6700.0
2015-05-08 13:50:00,116.22,116.3,116.03,116.03,5900.0,101.1612,101.2308,100.9958,100.9958,5900.0
2015-05-08 14:00:00,116.08,116.13,115.95,115.95,7100.0,101.0393,101.0828,100.9262,100.9262,7100.0
2015-05-08 14:10:00,115.94,116.12,115.92,116.07,8900.0,100.9175,101.0741,100.9001,101.0306,8900.0
2015-05-08 14:20:00,116.05,116.1,115.95,116.03,5300.0,101.0132,101.0567,100.9262,100.9958,5300.0
2015-05-08 14:30:00,115.97,116.17,115.97,116.15,6600.0,100.9436,101.1177,100.9436,101.1003,6600.0
2015-05-08 14:40:00,116.18,116.28,116.14,116.23,7100.0,101.1264,101.2134,101.0915,101.1699,7100.0
2015-05-08 14:50:00,116.24,116.31,116.14,116.17,11500.0,101.1786,101.2395,101.0915,101.1177,11500.0
2015-05-08 15:00:00,116.17,116.24,116.16,116.17,14100.0,101.1177,101.1786,101.109,101.1177,14100.0
2015-05-08 15:10:00,116.15,116.23,116.08,116.08,10600.0,101.1003,101.1699,101.0393,101.0393,10600.0
2015-05-08 15:20:00,116.06,116.23,116.05,116.19,21800.0,101.0219,101.1699,101.0132,101.1351,21800.0
2015-05-08 15:30:00,116.2,116.23,116.11,116.15,14100.0,101.1438,101.1699,101.0654,101.1003,14100.0
2015-05-08 15:40:00,116.16,116.29,116.08,116.25,24900.0,101.109,101.2221,101.0393,101.1873,24900.0
2015-05-08 15:50:00,116.25,116.38,116.17,116.31,86600.0,101.1873,101.3004,101.1177,101.2395,86600.0
2015-05-11 09:30:00,115.92,117.15,115.92,117.04,28200.0,100.9001,101.9707,100.9001,101.8749,28200.0
2015-05-11 09:40:00,117.05,117.24,116.8,117.21,15900.0,101.8836,102.049,101.666,102.0229,15900.0
2015-05-11 09:50:00,117.19,117.75,117.16,117.68,41500.0,102.0055,102.4929,101.9794,102.432,41500.0
2015-05-11 10:00:00,117.71,117.78,117.54,117.65,29700.0,102.4581,102.519,102.3101,102.4059,29700.0
2015-05-11 10:10:00,117.64,117.65,117.49,117.55,23800.0,102.3972,102.4059,102.2666,102.3189,23800.0
2015-05-11 10:20:00,117.59,117.69,117.44,117.54,39200.0,102.3537,102.4407,102.2231,102.3101,39200.0
2015-05-11 10:30:00,117.54,117.6,117.41,117.54,20400.0,102.3101,102.3624,102.197,102.3101,20400.0
2015-05-11 10:40:00,117.58,117.73,117.53,117.62,16600.0,102.345,102.4755,102.3014,102.3798,16600.0
2015-05-11 10:50:00,117.68,117.94,117.68,117.93,10600.0,102.432,102.6583,102.432,102.6496,10600.0
2015-05-11 11:00:00,117.95,118.0,117.77,117.81,27100.0,102.667,102.7105,102.5103,102.5452,27100.0
2015-05-11 11:10:00,117.81,118.17,117.81,118.14,15800.0,102.5452,102.8585,102.5452,102.8324,15800.0
2015-05-11 11:20:00,118.15,118.58,117.95,118.02,31300.0,102.8411,103.2154,102.667,102.728,31300.0
2015-05-11 11:30:00,118.03,118.08,117.96,118.04,20200.0,102.7367,102.7802,102.6757,102.7454,20200.0
2015-05-11 11:40:00,118.06,118.3,118.06,118.29,8600.0,102.7628,102.9717,102.7628,102.963,8600.0
2015-05-11 11:50:00,118.29,118.36,118.23,118.26,11600.0,102.963,103.0239,102.9107,102.9369,11600.0
2015-05-11 12:00:00,118.26,118.29,118.03,118.05,12400.0,102.9369,102.963,102.7367,102.7541,12400.0
2015-05-11 12:10:00,118.04,118.16,117.93,118.03,42400.0,102.7454,102.8498,102.6496,102.7367,42400.0
2015-05-11 12:20:00,118.03,118.08,117.94,118.07,11600.0,102.7367,102.7802,102.6583,102.7715,11600.0
2015-05-11 12:30:00,118.08,118.15,118.05,118.1,12100.0,102.7802,102.8411,102.7541,102.7976,12100.0
2015-05-11 12:40:00,118.09,118.1,117.91,118.08,11300.0,102.7889,102.7976,102.6322,102.7802,11300.0
2015-05-11 12:50:00,118.1,118.25,118.09,118.21,7700.0,102.7976,102.9281,102.7889,102.8933,7700.0
2015-05-11 13:00:00,118.19,118.31,118.18,118.31,9400.0,102.8759,102.9804,102.8672,102.9804,9400.0
2015-05-11 13:10:00,118.3,118.54,118.3,118.52,42200.0,102.9717,103.1806,102.9717,103.1632,42200.0
2015-05-11 13:20:00,118.51,118.52,118.2,118.24,17100.0,103.1545,103.1632,102.8846,102.9194,17100.0
2015-05-11 13:30:00,118.27,118.27,118.14,118.16,8700.0,102.9456,102.9456,102.8324,102.8498,8700.0
2015-05-11 13:40:00,118.15,118.21,118.12,118.15,8700.0,102.8411,102.8933,102.815,102.8411,8700.0
2015-05-11 13:50:00,118.15,118.27,118.13,118.22,10600.0,102.8411,102.9456,102.8237,102.902,10600.0
2015-05-11 14:00:00,118.17,118.2,118.09,118.12,11800.0,102.8585,102.8846,102.7889,102.815,11800.0
2015-05-11 14:10:00,118.14,118.14,118.02,118.07,8600.0,102.8324,102.8324,102.728,102.7715,8600.0
2015-05-11 14:20:00,118.07,118.16,118.03,118.05,9400.0,102.7715,102.8498,102.7367,102.7541,9400.0
2015-05-11 14:30:00,118.05,118.05,117.74,117.83,13200.0,102.7541,102.7541,102.4842,102.5626,13200.0
2015-05-11 14:40:00,117.83,117.85,117.69,117.72,10000.0,102.5626,102.58,102.4407,102.4668,10000.0
2015-05-11 14:50:00,117.7,117.71,117.54,117.56,10700.0,102.4494,102.4581,102.3101,102.3276,10700.0
2015-05-11 15:00:00,117.52,117.52,117.38,117.42,17000.0,102.2927,102.2927,102.1709,102.2057,17000.0
2015-05-11 15:10:00,117.41,117.51,117.34,117.49,18100.0,102.197,102.284,102.1361,102.2666,18100.0
2015-05-11 15:20:00,117.49,117.49,117.39,117.44,22100.0,102.2666,102.2666,102.1796,102.2231,22100.0
2015-05-11 15:30:00,117.44,117.49,117.31,117.34,20000.0,102.2231,102.2666,102.1099,102.1361,20000.0
2015-05-11 15:40:00,117.34,117.41,117.21,117.23,35900.0,102.1361,102.197,102.0229,102.0403,35900.0
2015-05-11 15:50:00,117.22,117.34,117.14,117.18,86000.0,102.0316,102.1361,101.962,101.9968,86000.0
2015-05-12 09:30:00,116.59,116.7,115.59,115.65,28200.0,101.4832,101.579,100.6128,100.665,28200.0
2015-05-12 09:40:00,115.63,115.63,115.0,115.47,11300.0,100.6476,100.6476,100.0993,100.5084,11300.0
2015-05-12 09:50:00,115.41,116.09,115.38,115.77,13100.0,100.4561,101.048,100.43,100.7695,13100.0
2015-05-12 10:00:00,115.77,116.02,115.59,115.8,40300.0,100.7695,100.9871,100.6128,100.7956,40300.0
2015-05-12 10:10:00,115.79,115.79,115.35,115.4,18800.0,100.7869,100.7869,100.4039,100.4474,18800.0
2015-05-12 10:20:00,115.4,115.4,115.0,115.09,23700.0,100.4474,100.4474,100.0993,100.1776,23700.0
2015-05-12 10:30:00,115.07,115.3,114.98,115.15,69900.0,100.1602,100.3604,100.0818,100.2298,69900.0
2015-05-12 10:40:00,115.14,115.74,115.14,115.44,33300.0,100.2211,100.7434,100.2211,100.4822,33300.0
2015-05-12 10:50:00,115.53,115.58,115.26,115.31,18300.0,100.5606,100.6041,100.3256,100.3691,18300.0
2015-05-12 11:00:00,115.34,115.82,115.3,115.8,23100.0,100.3952,100.813,100.3604,100.7956,23100.0
2015-05-12 11:10:00,115.78,115.78,115.33,115.34,13500.0,100.7782,100.7782,100.3865,100.3952,13500.0
2015-05-12 11:20:00,115.28,115.48,115.2,115.3,29100.0,100.343,100.5171,100.2733,100.3604,29100.0
2015-05-12 11:30:00,115.31,115.56,115.12,115.56,32200.0,100.3691,100.5867,100.2037,100.5867,32200.0
2015-05-12 11:40:00,115.52,115.92,115.44,115.83,11400.0,100.5519,100.9001,100.4822,100.8217,11400.0
2015-05-12 11:50:00,115.82,115.88,115.61,115.61,13800.0,100.813,100.8652,100.6302,100.6302,13800.0
2015-05-12 12:00:00,115.69,115.78,115.58,115.65,27000.0,100.6999,100.7782,100.6041,100.665,27000.0
2015-05-12 12:10:00,115.6,115.7,115.42,115.54,10800.0,100.6215,100.7086,100.4648,100.5693,10800.0
2015-05-12 12:20:00,115.54,115.61,115.48,115.52,35800.0,100.5693,100.6302,100.5171,100.5519,35800.0
2015-05-12 12:30:00,115.53,115.63,115.52,115.58,12500.0,100.5606,100.6476,100.5519,100.6041,12500.0
2015-05-12 12:40:00,115.58,115.84,115.55,115.84,5300.0,100.6041,100.8304,100.578,100.8304,5300.0
2015-05-12 12:50:00,115.81,116.12,115.8,116.06,23700.0,100.8043,101.0741,100.7956,101.0219,23700.0
2015-05-12 13:00:00,116.07,116.12,115.84,116.12,12700.0,101.0306,101.0741,100.8304,101.0741,12700.0
2015-05-12 13:10:00,116.14,116.25,116.04,116.05,11600.0,101.0915,101.1873,101.0045,101.0132,11600.0
2015-05-12 13:20:00,116.07,116.15,116.05,116.07,8000.0,101.0306,101.1003,101.0132,101.0306,8000.0
2015-05-12 13:30:00,116.05,116.14,115.93,116.1,10300.0,101.0132,101.0915,100.9088,101.0567,10300.0
2015-05-12 13:40:00,116.09,116.1,115.93,115.93,8000.0,101.048,101.0567,100.9088,100.9088,8000.0
2015-05-12 13:50:00,115.94,115.94,115.65,115.68,16600.0,100.9175,100.9175,100.665,100.6911,16600.0
2015-05-12 14:00:00,115.7,115.83,115.5,115.79,13700.0,100.7086,100.8217,100.5345,100.7869,13700.0
2015-05-12 14:10:00,115.76,115.79,115.53,115.59,18300.0,100.7608,100.7869,100.5606,100.6128,18300.0
2015-05-12 14:20:00,115.56,116.06,115.56,116.06,11900.0,100.5867,101.0219,100.5867,101.0219,11900.0
2015-05-12 14:30:00,116.03,116.07,115.89,116.04,24100.0,100.9958,101.0306,100.8739,101.0045,24100.0
2015-05-12 14:40:00,116.07,116.1,115.84,115.93,18000.0,101.0306,101.0567,100.8304,100.9088,18000.0
2015-05-12 14:50:00,115.94,115.96,115.58,115.58,22200.0,100.9175,100.9349,100.6041,100.6041,22200.0
2015-05-12 15:00:00,115.58,115.75,115.55,115.71,17300.0,100.6041,100.7521,100.578,100.7173,17300.0
2015-05-12 15:10:00,115.71,115.73,115.61,115.65,9200.0,100.7173,100.7347,100.6302,100.665,9200.0
2015-05-12 15:20:00,115.66,115.76,115.57,115.62,12600.0,100.6737,100.7608,100.5954,100.6389,12600.0
2015-05-12 15:30:00,115.62,115.79,115.54,115.74,28100.0,100.6389,100.7869,100.5693,100.7434,28100.0
2015-05-12 15:40:00,115.75,115.82,115.62,115.77,24600.0,100.7521,100.813,100.6389,100.7695,24600.0
2015-05-12 15:50:00,115.79,115.94,115.65,115.65,87100.0,100.7869,100.9175,100.665,100.665,87100.0
2015-05-13 09:30:00,115.6,116.25,115.5,115.88,16000.0,100.6215,101.1873,100.5345,100.8652,16000.0
2015-05-13 09:40:00,115.99,116.05,115.45,116.05,11400.0,100.961,101.0132,100.491,101.0132,11400.0
2015-05-13 09:50:00,115.97,116.04,115.71,115.9,17200.0,100.9436,101.0045,100.7173,100.8826,17200.0
2015-05-13 10:00:00,115.94,115.97,115.84,115.97,10300.0,100.9175,100.9436,100.8304,100.9436,10300.0
2015-05-13 10:10:00,115.97,116.11,115.7,115.7,20400.0,100.9436,101.0654,100.7086,100.7086,20400.0
2015-05-13 10:20:00,115.66,115.75,115.6,115.66,6900.0,100.6737,100.7521,100.6215,100.6737,6900.0
2015-05-13 10:30:00,115.64,115.64,115.26,115.27,8800.0,100.6563,100.6563,100.3256,100.3343,8800.0
2015-05-13 10:40:00,115.27,115.33,115.12,115.17,10000.0,100.3343,100.3865,100.2037,100.2472,10000.0
2015-05-13 10:50:00,115.15,115.37,115.15,115.27,16300.0,100.2298,100.4213,100.2298,100.3343,16300.0
2015-05-13 11:00:00,115.22,115.46,115.17,115.42,8000.0,100.2908,100.4997,100.2472,100.4648,8000.0
2015-05-13 11:10:00,115.45,115.61,115.4,115.61,16300.0,100.491,100.6302,100.4474,100.6302,16300.0
2015-05-13 11:20:00,115.54,115.64,115.44,115.55,12200.0,100.5693,100.6563,100.4822,100.578,12200.0
2015-05-13 11:30:00,115.56,115.73,115.47,115.58,6600.0,100.5867,100.7347,100.5084,100.6041,6600.0
2015-05-13 11:40:00,115.58,115.89,115.58,115.82,9100.0,100.6041,100.8739,100.6041,100.813,9100.0
2015-05-13 11:50:00,115.77,115.82,115.66,115.72,8300.0,100.7695,100.813,100.6737,100.726,8300.0
2015-05-13 12:00:00,115.7,115.76,115.63,115.72,8400.0,100.7086,100.7608,100.6476,100.726,8400.0
2015-05-13 12:10:00,115.73,115.74,115.56,115.69,11300.0,100.7347,100.7434,100.5867,100.6999,11300.0
2015-05-13 12:20:00,115.75,115.77,115.55,115.72,6500.0,100.7521,100.7695,100.578,100.726,6500.0
2015-05-13 12:30:00,115.76,116.03,115.64,116.02,10200.0,100.7608,100.9958,100.6563,100.9871,10200.0
2015-05-13 12:40:00,116.05,116.15,116.03,116.15,8900.0,101.0132,101.1003,100.9958,101.1003,8900.0
2015-05-13 12:50:00,116.17,116.28,116.15,116.26,9800.0,101.1177,101.2134,101.1003,101.196,9800.0
2015-05-13 13:00:00,116.24,116.44,116.23,116.26,12600.0,101.1786,101.3527,101.1699,101.196,12600.0
2015-05-13 13:10:00,116.25,116.29,116.12,116.27,13300.0,101.1873,101.2221,101.0741,101.2047,13300.0
2015-05-13 13:20:00,116.27,116.4,116.26,116.39,13600.0,101.2047,101.3179,101.196,101.3092,13600.0
2015-05-13 13:30:00,116.41,116.51,116.4,116.43,11200.0,101.3266,101.4136,101.3179,101.344,11200.0
2015-05-13 13:40:00,116.47,116.53,116.42,116.43,15200.0,101.3788,101.431,101.3353,101.344,15200.0
2015-05-13 13:50:00,116.43,116.53,116.4,116.43,11400.0,101.344,101.431,101.3179,101.344,11400.0
2015-05-13 14:00:00,116.46,116.49,116.32,116.38,9500.0,101.3701,101.3962,101.2482,101.3004,9500.0
2015-05-13 14:10:00,116.37,116.49,116.32,116.46,10900.0,101.2917,101.3962,101.2482,101.3701,10900.0
2015-05-13 14:20:00,116.45,116.45,116.3,116.34,9700.0,101.3614,101.3614,101.2308,101.2656,9700.0
2015-05-13 14:30:00,116.34,116.34,116.01,116.04,13100.0,101.2656,101.2656,100.9784,101.0045,13100.0
2015-05-13 14:40:00,116.02,116.13,115.95,116.09,10400.0,100.9871,101.0828,100.9262,101.048,10400.0
2015-05-13 14:50:00,116.1,116.11,115.81,115.83,11200.0,101.0567,101.0654,100.8043,100.8217,11200.0
2015-05-13 15:00:00,115.83,115.96,115.74,115.8,56900.0,100.8217,100.9349,100.7434,100.7956,56900.0
2015-05-13 15:10:00,115.8,115.88,115.67,115.68,22400.0,100.7956,100.8652,100.6824,100.6911,22400.0
2015-05-13 15:20:00,115.69,115.74,115.55,115.7,14500.0,100.6999,100.7434,100.578,100.7086,14500.0
2015-05-13 15:30:00,115.68,115.68,115.45,115.53,14400.0,100.6911,100.6911,100.491,100.5606,14400.0
2015-05-13 15:40:00,115.54,115.71,115.46,115.63,25700.0,100.5693,100.7173,100.4997,100.6476,25700.0
2015-05-13 15:50:00,115.63,115.72,115.57,115.59,56500.0,100.6476,100.726,100.5954,100.6128,56500.0
2015-05-14 09:30:00,116.5,116.91,116.41,116.77,20200.0,101.4049,101.7618,101.3266,101.6399,20200.0
2015-05-14 09:40:00,116.72,116.85,116.19,116.26,35500.0,101.5964,101.7096,101.1351,101.196,35500.0
2015-05-14 09:50:00,116.24,116.77,116.24,116.62,5900.0,101.1786,101.6399,101.1786,101.5094,5900.0
2015-05-14 10:00:00,116.63,116.75,116.47,116.63,8300.0,101.5181,101.6225,101.3788,101.5181,8300.0
2015-05-14 10:10:00,116.75,116.76,116.55,116.58,20500.0,101.6225,101.6312,101.4484,101.4745,20500.0
2015-05-14 10:20:00,116.56,116.63,116.45,116.49,29400.0,101.4571,101.5181,101.3614,101.3962,29400.0
2015-05-14 10:30:00,116.5,116.64,116.48,116.58,13800.0,101.4049,101.5268,101.3875,101.4745,13800.0
2015-05-14 10:40:00,116.55,116.75,116.5,116.5,35800.0,101.4484,101.6225,101.4049,101.4049,35800.0
2015-05-14 10:50:00,116.52,116.67,116.48,116.63,12700.0,101.4223,101.5529,101.3875,101.5181,12700.0
2015-05-14 11:00:00,116.61,116.66,116.51,116.63,9700.0,101.5006,101.5442,101.4136,101.5181,9700.0
2015-05-14 11:10:00,116.6,116.6,116.38,116.48,7700.0,101.4919,101.4919,101.3004,101.3875,7700.0
2015-05-14 11:20:00,116.49,116.66,116.48,116.63,12400.0,101.3962,101.5442,101.3875,101.5181,12400.0
2015-05-14 11:30:00,116.62,116.78,116.58,116.65,11000.0,101.5094,101.6486,101.4745,101.5355,11000.0
2015-05-14 11:40:00,116.68,116.77,116.68,116.73,9000.0,101.5616,101.6399,101.5616,101.6051,9000.0
2015-05-14 11:50:00,116.74,116.89,116.74,116.81,11700.0,101.6138,101.7444,101.6138,101.6747,11700.0
2015-05-14 12:00:00,116.86,116.92,116.86,116.87,7400.0,101.7183,101.7705,101.7183,101.727,7400.0
2015-05-14 12:10:00,116.86,116.95,116.86,116.95,12400.0,101.7183,101.7966,101.7183,101.7966,12400.0
2015-05-14 12:20:00,116.96,117.03,116.72,116.74,16400.0,101.8053,101.8662,101.5964,101.6138,16400.0
2015-05-14 12:30:00,116.8,116.83,116.69,116.71,6100.0,101.666,101.6921,101.5703,101.5877,6100.0
2015-05-14 12:40:00,116.67,116.82,116.67,116.74,9300.0,101.5529,101.6834,101.5529,101.6138,9300.0
2015-05-14 12:50:00,116.72,116.81,116.72,116.76,6300.0,101.5964,101.6747,101.5964,101.6312,6300.0
2015-05-14 13:00:00,116.8,116.97,116.77,116.89,9600.0,101.666,101.814,101.6399,101.7444,9600.0
2015-05-14 13:10:00,116.94,116.99,116.81,116.85,11700.0,101.7879,101.8314,101.6747,101.7096,11700.0
2015-05-14 13:20:00,116.88,116.94,116.69,116.91,59800.0,101.7357,101.7879,101.5703,101.7618,59800.0
2015-05-14 13:30:00,116.91,116.95,116.88,116.9,27400.0,101.7618,101.7966,101.7357,101.7531,27400.0
2015-05-14 13:40:00,116.91,116.93,116.83,116.9,15800.0,101.7618,101.7792,101.6921,101.7531,15800.0
2015-05-14 13:50:00,116.89,116.92,116.87,116.9,15700.0,101.7444,101.7705,101.727,101.7531,15700.0
2015-05-14 14:00:00,116.93,117.26,116.84,117.26,26000.0,101.7792,102.0664,101.7008,102.0664,26000.0
2015-05-14 14:10:00,117.27,117.48,117.25,117.45,36300.0,102.0751,102.2579,102.0577,102.2318,36300.0
2015-05-14 14:20:00,117.45,117.47,117.38,117.45,29500.0,102.2318,102.2492,102.1709,102.2318,29500.0
2015-05-14 14:30:00,117.45,117.53,117.4,117.46,34100.0,102.2318,102.3014,102.1883,102.2405,34100.0
2015-05-14 14:40:00,117.47,117.52,117.33,117.41,31200.0,102.2492,102.2927,102.1274,102.197,31200.0
2015-05-14 14:50:00,117.4,117.57,117.37,117.57,21500.0,102.1883,102.3363,102.1622,102.3363,21500.0
2015-05-14 15:00:00,117.56,117.57,117.49,117.52,39600.0,102.3276,102.3363,102.2666,102.2927,39600.0
2015-05-14 15:10:00,117.53,117.58,117.44,117.48,24400.0,102.3014,102.345,102.2231,102.2579,24400.0
2015-05-14 15:20:00,117.47,117.52,117.3,117.3,22400.0,102.2492,102.2927,102.1012,102.1012,22400.0
2015-05-14 15:30:00,117.31,117.44,117.28,117.41,27800.0,102.1099,102.2231,102.0838,102.197,27800.0
2015-05-14 15:40:00,117.41,117.45,117.29,117.44,49200.0,102.197,102.2318,102.0925,102.2231,49200.0
2015-05-14 15:50:00,117.44,117.51,117.43,117.47,77100.0,102.2231,102.284,102.2144,102.2492,77100.0
2015-05-15 09:30:00,117.72,117.87,117.42,117.67,52600.0,102.4668,102.5974,102.2057,102.4233,52600.0
2015-05-15 09:40:00,117.45,117.82,117.15,117.72,14000.0,102.2318,102.5539,101.9707,102.4668,14000.0
2015-05-15 09:50:00,117.71,117.81,117.56,117.75,6300.0,102.4581,102.5452,102.3276,102.4929,6300.0
2015-05-15 10:00:00,117.76,117.82,117.54,117.79,7700.0,102.5016,102.5539,102.3101,102.5278,7700.0
2015-05-15 10:10:00,117.84,117.97,117.77,117.87,8500.0,102.5713,102.6844,102.5103,102.5974,8500.0
2015-05-15 10:20:00,117.9,118.04,117.75,118.04,21700.0,102.6235,102.7454,102.4929,102.7454,21700.0
2015-05-15 10:30:00,118.02,118.25,118.02,118.25,14200.0,102.728,102.9281,102.728,102.9281,14200.0
2015-05-15 10:40:00,118.22,118.36,118.17,118.18,20300.0,102.902,103.0239,102.8585,102.8672,20300.0
2015-05-15 10:50:00,118.17,118.28,118.16,118.2,7200.0,102.8585,102.9543,102.8498,102.8846,7200.0
2015-05-15 11:00:00,118.21,118.31,118.06,118.16,24700.0,102.8933,102.9804,102.7628,102.8498,24700.0
2015-05-15 11:10:00,118.14,118.15,117.79,117.79,15700.0,102.8324,102.8411,102.5278,102.5278,15700.0
2015-05-15 11:20:00,117.79,118.0,117.79,117.98,5500.0,102.5278,102.7105,102.5278,102.6931,5500.0
2015-05-15 11:30:00,117.98,117.99,117.87,117.98,8300.0,102.6931,102.7018,102.5974,102.6931,8300.0
2015-05-15 11:40:00,117.99,118.01,117.78,117.96,13900.0,102.7018,102.7192,102.519,102.6757,13900.0
2015-05-15 11:50:00,117.96,118.0,117.88,118.0,6400.0,102.6757,102.7105,102.6061,102.7105,6400.0
2015-05-15 12:00:00,118.0,118.07,117.89,118.0,8600.0,102.7105,102.7715,102.6148,102.7105,8600.0
2015-05-15 12:10:00,117.97,118.27,117.89,118.24,18700.0,102.6844,102.9456,102.6148,102.9194,18700.0
2015-05-15 12:20:00,118.23,118.28,118.21,118.26,27800.0,102.9107,102.9543,102.8933,102.9369,27800.0
2015-05-15 12:30:00,118.26,118.38,118.19,118.19,12300.0,102.9369,103.0413,102.8759,102.8759,12300.0
2015-05-15 12:40:00,118.21,118.33,118.19,118.19,21600.0,102.8933,102.9978,102.8759,102.8759,21600.0
2015-05-15 12:50:00,118.19,118.22,118.0,118.18,8600.0,102.8759,102.902,102.7105,102.8672,8600.0
2015-05-15 13:00:00,118.21,118.21,117.92,117.94,7300.0,102.8933,102.8933,102.6409,102.6583,7300.0
2015-05-15 13:10:00,117.94,118.04,117.92,117.96,11000.0,102.6583,102.7454,102.6409,102.6757,11000.0
2015-05-15 13:20:00,117.96,118.01,117.89,118.0,9500.0,102.6757,102.7192,102.6148,102.7105,9500.0
2015-05-15 13:30:00,118.0,118.01,117.97,117.97,9700.0,102.7105,102.7192,102.6844,102.6844,9700.0
2015-05-15 13:40:00,117.98,118.04,117.94,117.94,15500.0,102.6931,102.7454,102.6583,102.6583,15500.0
2015-05-15 13:50:00,117.95,117.96,117.79,117.91,16100.0,102.667,102.6757,102.5278,102.6322,16100.0
2015-05-15 14:00:00,117.94,118.01,117.94,118.0,17100.0,102.6583,102.7192,102.6583,102.7105,17100.0
2015-05-15 14:10:00,117.99,118.01,117.96,117.99,11400.0,102.7018,102.7192,102.6757,102.7018,11400.0
2015-05-15 14:20:00,118.0,118.05,117.97,118.0,17100.0,102.7105,102.7541,102.6844,102.7105,17100.0
2015-05-15 14:30:00,117.99,118.14,117.99,118.13,15800.0,102.7018,102.8324,102.7018,102.8237,15800.0
2015-05-15 14:40:00,118.13,118.13,118.05,118.06,12400.0,102.8237,102.8237,102.7541,102.7628,12400.0
2015-05-15 14:50:00,118.06,118.13,118.05,118.07,12100.0,102.7628,102.8237,102.7541,102.7715,12100.0
2015-05-15 15:00:00,118.08,118.13,118.05,118.11,13400.0,102.7802,102.8237,102.7541,102.8063,13400.0
2015-05-15 15:10:00,118.12,118.19,118.12,118.17,13300.0,102.815,102.8759,102.815,102.8585,13300.0
2015-05-15 15:20:00,118.16,118.23,118.14,118.2,17100.0,102.8498,102.9107,102.8324,102.8846,17100.0
2015-05-15 15:30:00,118.2,118.31,118.2,118.31,40300.0,102.8846,102.9804,102.8846,102.9804,40300.0
2015-05-15 15:40:00,118.31,118.49,118.3,118.48,43000.0,102.9804,103.1371,102.9717,103.1283,43000.0
2015-05-15 15:50:00,118.49,118.51,118.39,118.41,61400.0,103.1371,103.1545,103.05,103.0674,61400.0
2015-05-18 09:30:00,118.63,119.05,118.46,118.46,26200.0,103.2589,103.6245,103.1109,103.1109,26200.0
2015-05-18 09:40:00,118.67,118.85,118.56,118.76,11500.0,103.2937,103.4504,103.198,103.3721,11500.0
2015-05-18 09:50:00,118.72,118.82,118.69,118.75,10900.0,103.3373,103.4243,103.3111,103.3634,10900.0
2015-05-18 10:00:00,118.78,118.78,118.4,118.45,20000.0,103.3895,103.3895,103.0587,103.1022,20000.0
2015-05-18 10:10:00,118.45,118.52,118.39,118.43,10400.0,103.1022,103.1632,103.05,103.0848,10400.0
2015-05-18 10:20:00,118.45,118.49,118.33,118.45,8600.0,103.1022,103.1371,102.9978,103.1022,8600.0
2015-05-18 10:30:00,118.47,118.56,118.45,118.55,13800.0,103.1196,103.198,103.1022,103.1893,13800.0
2015-05-18 10:40:00,118.55,118.58,118.49,118.5,11000.0,103.1893,103.2154,103.1371,103.1458,11000.0
2015-05-18 10:50:00,118.5,118.55,118.34,118.4,8800.0,103.1458,103.1893,103.0065,103.0587,8800.0
2015-05-18 11:00:00,118.41,118.57,118.4,118.41,6100.0,103.0674,103.2067,103.0587,103.0674,6100.0
2015-05-18 11:10:00,118.38,118.54,118.38,118.53,6800.0,103.0413,103.1806,103.0413,103.1719,6800.0
2015-05-18 11:20:00,118.52,118.62,118.48,118.62,15200.0,103.1632,103.2502,103.1283,103.2502,15200.0
2015-05-18 11:30:00,118.61,118.77,118.61,118.64,7900.0,103.2415,103.3808,103.2415,103.2676,7900.0
2015-05-18 11:40:00,118.65,118.72,118.62,118.72,8500.0,103.2763,103.3373,103.2502,103.3373,8500.0
2015-05-18 11:50:00,118.76,118.76,118.58,118.66,6600.0,103.3721,103.3721,103.2154,103.285,6600.0
2015-05-18 12:00:00,118.74,118.75,118.63,118.64,4400.0,103.3547,103.3634,103.2589,103.2676,4400.0
2015-05-18 12:10:00,118.64,118.68,118.53,118.57,21700.0,103.2676,103.3024,103.1719,103.2067,21700.0
2015-05-18 12:20:00,118.63,118.83,118.63,118.83,3900.0,103.2589,103.433,103.2589,103.433,3900.0
2015-05-18 12:30:00,118.87,118.97,118.78,118.97,5700.0,103.4678,103.5549,103.3895,103.5549,5700.0
2015-05-18 12:40:00,118.98,119.0,118.92,119.0,6100.0,103.5636,103.581,103.5113,103.581,6100.0
2015-05-18 12:50:00,119.0,119.0,118.85,118.85,2900.0,103.581,103.581,103.4504,103.4504,2900.0
2015-05-18 13:00:00,118.84,119.0,118.84,119.0,5900.0,103.4417,103.581,103.4417,103.581,5900.0
2015-05-18 13:10:00,118.98,118.99,118.86,118.86,5300.0,103.5636,103.5723,103.4591,103.4591,5300.0
2015-05-18 13:20:00,118.86,119.03,118.86,119.0,10000.0,103.4591,103.6071,103.4591,103.581,10000.0
2015-05-18 13:30:00,119.03,119.04,118.97,119.02,14000.0,103.6071,103.6158,103.5549,103.5984,14000.0
2015-05-18 13:40:00,119.02,119.04,118.98,119.0,9200.0,103.5984,103.6158,103.5636,103.581,9200.0
2015-05-18 13:50:00,119.0,119.03,118.88,118.92,9300.0,103.581,103.6071,103.4765,103.5113,9300.0
2015-05-18 14:00:00,118.93,119.04,118.9,118.96,18300.0,103.52,103.6158,103.4939,103.5462,18300.0
2015-05-18 14:10:00,118.97,119.19,118.97,119.19,42300.0,103.5549,103.7464,103.5549,103.7464,42300.0
2015-05-18 14:20:00,119.17,119.26,119.16,119.26,11100.0,103.7289,103.8073,103.7202,103.8073,11100.0
2015-05-18 14:30:00,119.27,119.34,119.18,119.26,17700.0,103.816,103.8769,103.7376,103.8073,17700.0
2015-05-18 14:40:00,119.27,119.42,119.27,119.35,11400.0,103.816,103.9466,103.816,103.8856,11400.0
2015-05-18 14:50:00,119.36,119.36,119.2,119.23,15300.0,103.8943,103.8943,103.7551,103.7812,15300.0
2015-05-18 15:00:00,119.23,119.26,119.18,119.25,10900.0,103.7812,103.8073,103.7376,103.7986,10900.0
2015-05-18 15:10:00,119.24,119.3,119.21,119.26,13000.0,103.7899,103.8421,103.7638,103.8073,13000.0
2015-05-18 15:20:00,119.24,119.39,119.11,119.22,24000.0,103.7899,103.9204,103.6767,103.7725,24000.0
2015-05-18 15:30:00,119.21,119.24,119.1,119.12,18200.0,103.7638,103.7899,103.668,103.6854,18200.0
2015-05-18 15:40:00,119.09,119.22,119.02,119.03,35400.0,103.6593,103.7725,103.5984,103.6071,35400.0
2015-05-18 15:50:00,119.03,119.06,118.9,118.96,76000.0,103.6071,103.6332,103.4939,103.5462,76000.0
2015-05-19 09:30:00,119.12,119.44,118.93,119.34,38500.0,103.6854,103.964,103.52,103.8769,38500.0
2015-05-19 09:40:00,119.3,119.36,118.89,118.96,39500.0,103.8421,103.8943,103.4852,103.5462,39500.0
2015-05-19 09:50:00,118.95,119.07,118.92,118.98,9600.0,103.5374,103.6419,103.5113,103.5636,9600.0
2015-05-19 10:00:00,119.02,119.17,118.96,118.99,17200.0,103.5984,103.7289,103.5462,103.5723,17200.0
2015-05-19 10:10:00,118.97,119.04,118.91,119.0,15300.0,103.5549,103.6158,103.5026,103.581,15300.0
2015-05-19 10:20:00,119.02,119.5,118.95,119.42,45200.0,103.5984,104.0162,103.5374,103.9466,45200.0
2015-05-19 10:30:00,119.41,119.98,119.41,119.88,75300.0,103.9378,104.434,103.9378,104.3469,75300.0
2015-05-19 10:40:00,119.88,119.88,119.69,119.72,18000.0,104.3469,104.3469,104.1816,104.2077,18000.0
2015-05-19 10:50:00,119.71,119.71,119.51,119.65,10800.0,104.199,104.199,104.0249,104.1467,10800.0
2015-05-19 11:00:00,119.57,119.75,119.5,119.5,27400.0,104.0771,104.2338,104.0162,104.0162,27400.0
2015-05-19 11:10:00,119.5,119.6,119.43,119.5,10600.0,104.0162,104.1032,103.9553,104.0162,10600.0
2015-05-19 11:20:00,119.57,119.57,119.41,119.41,13100.0,104.0771,104.0771,103.9378,103.9378,13100.0
2015-05-19 11:30:00,119.4,119.49,119.34,119.39,13800.0,103.9291,104.0075,103.8769,103.9204,13800.0
2015-05-19 11:40:00,119.36,119.4,119.27,119.4,9500.0,103.8943,103.9291,103.816,103.9291,9500.0
2015-05-19 11:50:00,119.41,119.5,119.39,119.44,6300.0,103.9378,104.0162,103.9204,103.964,6300.0
2015-05-19 12:00:00,119.46,119.49,119.41,119.48,4600.0,103.9814,104.0075,103.9378,103.9988,4600.0
2015-05-19 12:10:00,119.48,119.5,119.43,119.48,6500.0,103.9988,104.0162,103.9553,103.9988,6500.0
2015-05-19 12:20:00,119.47,119.56,119.45,119.56,5000.0,103.9901,104.0684,103.9727,104.0684,5000.0
2015-05-19 12:30:00,119.56,119.69,119.56,119.69,19400.0,104.0684,104.1816,104.0684,104.1816,19400.0
2015-05-19 12:40:00,119.69,119.88,119.62,119.87,6900.0,104.1816,104.3469,104.1206,104.3382,6900.0
2015-05-19 12:50:00,119.87,119.91,119.78,119.86,9300.0,104.3382,104.3731,104.2599,104.3295,9300.0
2015-05-19 13:00:00,119.85,119.85,119.75,119.78,5800.0,104.3208,104.3208,104.2338,104.2599,5800.0
2015-05-19 13:10:00,119.73,119.86,119.72,119.86,3700.0,104.2164,104.3295,104.2077,104.3295,3700.0
2015-05-19 13:20:00,119.88,119.9,119.8,119.85,7000.0,104.3469,104.3644,104.2773,104.3208,7000.0
2015-05-19 13:30:00,119.87,120.24,119.87,120.21,37600.0,104.3382,104.6603,104.3382,104.6342,37600.0
2015-05-19 13:40:00,120.24,120.3,120.15,120.21,10800.0,104.6603,104.7125,104.582,104.6342,10800.0
2015-05-19 13:50:00,120.23,120.34,120.16,120.2,19900.0,104.6516,104.7473,104.5907,104.6255,19900.0
2015-05-19 14:00:00,120.2,120.24,120.13,120.17,9400.0,104.6255,104.6603,104.5646,104.5994,9400.0
2015-05-19 14:10:00,120.15,120.23,120.08,120.22,8700.0,104.582,104.6516,104.521,104.6429,8700.0
2015-05-19 14:20:00,120.21,120.23,120.15,120.16,10000.0,104.6342,104.6516,104.582,104.5907,10000.0
2015-05-19 14:30:00,120.18,120.18,119.84,119.92,33500.0,104.6081,104.6081,104.3121,104.3818,33500.0
2015-05-19 14:40:00,119.95,120.02,119.89,119.97,15600.0,104.4079,104.4688,104.3557,104.4253,15600.0
2015-05-19 14:50:00,119.97,119.98,119.8,119.96,15200.0,104.4253,104.434,104.2773,104.4166,15200.0
2015-05-19 15:00:00,119.96,119.97,119.6,119.6,22500.0,104.4166,104.4253,104.1032,104.1032,22500.0
2015-05-19 15:10:00,119.59,119.61,119.38,119.6,18800.0,104.0945,104.1119,103.9117,104.1032,18800.0
2015-05-19 15:20:00,119.6,119.63,119.31,119.33,23700.0,104.1032,104.1293,103.8508,103.8682,23700.0
2015-05-19 15:30:00,119.34,119.43,119.28,119.36,23900.0,103.8769,103.9553,103.8247,103.8943,23900.0
2015-05-19 15:40:00,119.36,119.45,119.25,119.45,29300.0,103.8943,103.9727,103.7986,103.9727,29300.0
2015-05-19 15:50:00,119.45,119.53,119.27,119.49,65500.0,103.9727,104.0423,103.816,104.0075,65500.0
2015-05-20 09:30:00,119.56,120.0,119.15,119.5,29800.0,104.0684,104.4514,103.7115,104.0162,29800.0
2015-05-20 09:40:00,119.51,119.73,119.21,119.39,8600.0,104.0249,104.2164,103.7638,103.9204,8600.0
2015-05-20 09:50:00,119.54,119.91,119.4,119.9,48300.0,104.051,104.3731,103.9291,104.3644,48300.0
2015-05-20 10:00:00,119.87,120.06,119.67,119.78,18100.0,104.3382,104.5036,104.1642,104.2599,18100.0
2015-05-20 10:10:00,119.82,119.9,119.49,119.75,54800.0,104.2947,104.3644,104.0075,104.2338,54800.0
2015-05-20 10:20:00,119.73,119.82,119.66,119.73,14600.0,104.2164,104.2947,104.1555,104.2164,14600.0
2015-05-20 10:30:00,119.72,119.93,119.65,119.79,15400.0,104.2077,104.3905,104.1467,104.2686,15400.0
2015-05-20 10:40:00,119.75,119.8,119.69,119.69,12800.0,104.2338,104.2773,104.1816,104.1816,12800.0
2015-05-20 10:50:00,119.7,119.81,119.58,119.58,11600.0,104.1903,104.286,104.0858,104.0858,11600.0
2015-05-20 11:00:00,119.6,119.79,119.6,119.75,29700.0,104.1032,104.2686,104.1032,104.2338,29700.0
2015-05-20 11:10:00,119.76,119.78,119.65,119.72,7400.0,104.2425,104.2599,104.1467,104.2077,7400.0
2015-05-20 11:20:00,119.76,119.83,119.75,119.75,5600.0,104.2425,104.3034,104.2338,104.2338,5600.0
2015-05-20 11:30:00,119.79,119.83,119.63,119.64,3800.0,104.2686,104.3034,104.1293,104.138,3800.0
2015-05-20 11:40:00,119.66,119.68,119.52,119.63,3700.0,104.1555,104.1729,104.0336,104.1293,3700.0
2015-05-20 11:50:00,119.63,119.79,119.6,119.76,5700.0,104.1293,104.2686,104.1032,104.2425,5700.0
2015-05-20 12:00:00,119.76,119.84,119.74,119.78,3700.0,104.2425,104.3121,104.2251,104.2599,3700.0
2015-05-20 12:10:00,119.75,119.79,119.73,119.78,2300.0,104.2338,104.2686,104.2164,104.2599,2300.0
2015-05-20 12:20:00,119.8,119.89,119.76,119.76,3200.0,104.2773,104.3557,104.2425,104.2425,3200.0
2015-05-20 12:30:00,119.75,119.8,119.75,119.79,1700.0,104.2338,104.2773,104.2338,104.2686,1700.0
2015-05-20 12:40:00,119.78,119.84,119.74,119.82,6200.0,104.2599,104.3121,104.2251,104.2947,6200.0
2015-05-20 12:50:00,119.82,119.88,119.81,119.84,1200.0,104.2947,104.3469,104.286,104.3121,1200.0
2015-05-20 13:00:00,119.84,119.88,119.8,119.8,5100.0,104.3121,104.3469,104.2773,104.2773,5100.0
2015-05-20 13:10:00,119.76,119.86,119.73,119.86,3500.0,104.2425,104.3295,104.2164,104.3295,3500.0
2015-05-20 13:20:00,119.89,120.09,119.86,120.05,10400.0,104.3557,104.5297,104.3295,104.4949,10400.0
2015-05-20 13:30:00,120.08,120.12,119.91,119.99,7600.0,104.521,104.5559,104.3731,104.4427,7600.0
2015-05-20 13:40:00,119.96,119.97,119.83,119.97,4700.0,104.4166,104.4253,104.3034,104.4253,4700.0
2015-05-20 13:50:00,119.96,120.0,119.9,119.92,4300.0,104.4166,104.4514,104.3644,104.3818,4300.0
2015-05-20 14:00:00,119.95,120.33,119.95,119.96,9900.0,104.4079,104.7386,104.4079,104.4166,9900.0
2015-05-20 14:10:00,120.0,120.42,120.0,120.42,17100.0,104.4514,104.817,104.4514,104.817,17100.0
2015-05-20 14:20:00,120.42,120.48,120.34,120.44,9500.0,104.817,104.8692,104.7473,104.8344,9500.0
2015-05-20 14:30:00,120.44,120.47,120.3,120.32,10800.0,104.8344,104.8605,104.7125,104.7299,10800.0
2015-05-20 14:40:00,120.31,120.36,120.07,120.07,10900.0,104.7212,104.7648,104.5123,104.5123,10900.0
2015-05-20 14:50:00,120.07,120.18,120.07,120.12,7200.0,104.5123,104.6081,104.5123,104.5559,7200.0
2015-05-20 15:00:00,120.1,120.21,120.09,120.17,6900.0,104.5384,104.6342,104.5297,104.5994,6900.0
2015-05-20 15:10:00,120.19,120.25,119.96,119.97,6700.0,104.6168,104.669,104.4166,104.4253,6700.0
2015-05-20 15:20:00,119.93,119.96,119.86,119.86,22100.0,104.3905,104.4166,104.3295,104.3295,22100.0
2015-05-20 15:30:00,119.87,119.87,119.69,119.74,15200.0,104.3382,104.3382,104.1816,104.2251,15200.0
2015-05-20 15:40:00,119.7,119.78,119.62,119.69,19000.0,104.1903,104.2599,104.1206,104.1816,19000.0
2015-05-20 15:50:00,119.67,119.69,119.5,119.51,42400.0,104.1642,104.1816,104.0162,104.0249,42400.0
2015-05-21 09:30:00,119.26,119.9,118.43,118.43,34400.0,103.8073,104.3644,103.0848,103.0848,34400.0
2015-05-21 09:40:00,118.47,119.27,118.47,118.96,7800.0,103.1196,103.816,103.1196,103.5462,7800.0
2015-05-21 09:50:00,118.94,119.5,118.87,119.37,22600.0,103.5287,104.0162,103.4678,103.903,22600.0
2015-05-21 10:00:00,119.46,119.99,119.37,119.99,9900.0,103.9814,104.4427,103.903,104.4427,9900.0
2015-05-21 10:10:00,119.99,119.99,119.59,119.64,7500.0,104.4427,104.4427,104.0945,104.138,7500.0
2015-05-21 10:20:00,119.64,119.73,119.41,119.42,5500.0,104.138,104.2164,103.9378,103.9466,5500.0
2015-05-21 10:30:00,119.44,119.48,119.2,119.2,3500.0,103.964,103.9988,103.7551,103.7551,3500.0
2015-05-21 10:40:00,119.2,119.3,119.1,119.1,10300.0,103.7551,103.8421,103.668,103.668,10300.0
2015-05-21 10:50:00,119.09,119.16,119.0,119.0,8000.0,103.6593,103.7202,103.581,103.581,8000.0
2015-05-21 11:00:00,119.04,119.26,119.04,119.16,10800.0,103.6158,103.8073,103.6158,103.7202,10800.0
2015-05-21 11:10:00,119.12,119.12,118.97,118.98,5900.0,103.6854,103.6854,103.5549,103.5636,5900.0
2015-05-21 11:20:00,118.98,119.12,118.98,119.12,5000.0,103.5636,103.6854,103.5636,103.6854,5000.0
2015-05-21 11:30:00,119.15,119.15,119.02,119.15,7600.0,103.7115,103.7115,103.5984,103.7115,7600.0
2015-05-21 11:40:00,119.15,119.26,119.09,119.26,17300.0,103.7115,103.8073,103.6593,103.8073,17300.0
2015-05-21 11:50:00,119.27,119.35,119.22,119.33,5800.0,103.816,103.8856,103.7725,103.8682,5800.0
2015-05-21 12:00:00,119.37,119.37,119.07,119.09,9200.0,103.903,103.903,103.6419,103.6593,9200.0
2015-05-21 12:10:00,119.08,119.1,118.89,118.98,5500.0,103.6506,103.668,103.4852,103.5636,5500.0
2015-05-21 12:20:00,119.0,119.11,118.99,118.99,7400.0,103.581,103.6767,103.5723,103.5723,7400.0
2015-05-21 12:30:00,119.01,119.03,118.97,118.97,2800.0,103.5897,103.6071,103.5549,103.5549,2800.0
2015-05-21 12:40:00,118.94,119.04,118.92,118.99,4200.0,103.5287,103.6158,103.5113,103.5723,4200.0
2015-05-21 12:50:00,119.01,119.05,118.93,118.98,4700.0,103.5897,103.6245,103.52,103.5636,4700.0
2015-05-21 13:00:00,118.99,119.15,118.99,119.1,12900.0,103.5723,103.7115,103.5723,103.668,12900.0
2015-05-21 13:10:00,119.15,119.28,119.12,119.25,7000.0,103.7115,103.8247,103.6854,103.7986,7000.0
2015-05-21 13:20:00,119.27,119.35,119.22,119.25,6700.0,103.816,103.8856,103.7725,103.7986,6700.0
2015-05-21 13:30:00,119.23,119.26,119.21,119.23,9700.0,103.7812,103.8073,103.7638,103.7812,9700.0
2015-05-21 13:40:00,119.22,119.22,119.09,119.1,5100.0,103.7725,103.7725,103.6593,103.668,5100.0
2015-05-21 13:50:00,119.09,119.13,119.07,119.13,5500.0,103.6593,103.6941,103.6419,103.6941,5500.0
2015-05-21 14:00:00,119.11,119.21,119.08,119.2,5000.0,103.6767,103.7638,103.6506,103.7551,5000.0
2015-05-21 14:10:00,119.19,119.2,119.13,119.19,3700.0,103.7464,103.7551,103.6941,103.7464,3700.0
2015-05-21 14:20:00,119.19,119.36,119.18,119.32,5200.0,103.7464,103.8943,103.7376,103.8595,5200.0
2015-05-21 14:30:00,119.31,119.31,119.23,119.27,7300.0,103.8508,103.8508,103.7812,103.816,7300.0
2015-05-21 14:40:00,119.25,119.29,119.22,119.24,6600.0,103.7986,103.8334,103.7725,103.7899,6600.0
2015-05-21 14:50:00,119.27,119.29,119.21,119.24,6000.0,103.816,103.8334,103.7638,103.7899,6000.0
2015-05-21 15:00:00,119.22,119.23,119.1,119.12,9900.0,103.7725,103.7812,103.668,103.6854,9900.0
2015-05-21 15:10:00,119.12,119.12,118.98,119.01,9500.0,103.6854,103.6854,103.5636,103.5897,9500.0
2015-05-21 15:20:00,119.02,119.19,119.01,119.19,10800.0,103.5984,103.7464,103.5897,103.7464,10800.0
2015-05-21 15:30:00,119.19,119.32,119.16,119.2,12900.0,103.7464,103.8595,103.7202,103.7551,12900.0
2015-05-21 15:40:00,119.21,119.38,119.16,119.16,23400.0,103.7638,103.9117,103.7202,103.7202,23400.0
2015-05-21 15:50:00,119.15,119.15,118.94,119.02,74700.0,103.7115,103.7115,103.5287,103.5984,74700.0
2015-05-22 09:30:00,118.95,119.26,118.72,119.15,21400.0,103.5374,103.8073,103.3373,103.7115,21400.0
2015-05-22 09:40:00,119.02,119.02,118.64,118.82,6200.0,103.5984,103.5984,103.2676,103.4243,6200.0
2015-05-22 09:50:00,118.74,118.74,118.43,118.66,7900.0,103.3547,103.3547,103.0848,103.285,7900.0
2015-05-22 10:00:00,118.75,118.76,118.55,118.6,12800.0,103.3634,103.3721,103.1893,103.2328,12800.0
2015-05-22 10:10:00,118.54,118.6,118.44,118.46,10400.0,103.1806,103.2328,103.0935,103.1109,10400.0
2015-05-22 10:20:00,118.47,118.54,118.31,118.51,10100.0,103.1196,103.1806,102.9804,103.1545,10100.0
2015-05-22 10:30:00,118.47,118.49,118.18,118.21,12100.0,103.1196,103.1371,102.8672,102.8933,12100.0
2015-05-22 10:40:00,118.17,118.23,118.12,118.16,7700.0,102.8585,102.9107,102.815,102.8498,7700.0
2015-05-22 10:50:00,118.15,118.43,118.15,118.41,8100.0,102.8411,103.0848,102.8411,103.0674,8100.0
2015-05-22 11:00:00,118.41,118.43,118.12,118.14,7400.0,103.0674,103.0848,102.815,102.8324,7400.0
2015-05-22 11:10:00,118.15,118.16,118.01,118.1,8400.0,102.8411,102.8498,102.7192,102.7976,8400.0
2015-05-22 11:20:00,118.1,118.11,117.93,118.03,7800.0,102.7976,102.8063,102.6496,102.7367,7800.0
2015-05-22 11:30:00,118.03,118.17,118.03,118.15,4600.0,102.7367,102.8585,102.7367,102.8411,4600.0
2015-05-22 11:40:00,118.19,118.2,118.1,118.1,5800.0,102.8759,102.8846,102.7976,102.7976,5800.0
2015-05-22 11:50:00,118.12,118.22,118.1,118.13,5200.0,102.815,102.902,102.7976,102.8237,5200.0
2015-05-22 12:00:00,118.16,118.43,118.16,118.43,8600.0,102.8498,103.0848,102.8498,103.0848,8600.0
2015-05-22 12:10:00,118.42,118.48,118.39,118.42,9400.0,103.0761,103.1283,103.05,103.0761,9400.0
2015-05-22 12:20:00,118.43,118.6,118.37,118.6,7400.0,103.0848,103.2328,103.0326,103.2328,7400.0
2015-05-22 12:30:00,118.6,118.69,118.6,118.61,4500.0,103.2328,103.3111,103.2328,103.2415,4500.0
2015-05-22 12:40:00,118.59,118.68,118.5,118.59,7100.0,103.2241,103.3024,103.1458,103.2241,7100.0
2015-05-22 12:50:00,118.6,118.63,118.53,118.57,6000.0,103.2328,103.2589,103.1719,103.2067,6000.0
2015-05-22 13:00:00,118.56,118.71,118.51,118.65,7300.0,103.198,103.3285,103.1545,103.2763,7300.0
2015-05-22 13:10:00,118.66,118.66,118.49,118.56,9500.0,103.285,103.285,103.1371,103.198,9500.0
2015-05-22 13:20:00,118.58,118.63,118.46,118.5,5900.0,103.2154,103.2589,103.1109,103.1458,5900.0
2015-05-22 13:30:00,118.5,118.56,118.45,118.48,5900.0,103.1458,103.198,103.1022,103.1283,5900.0
2015-05-22 13:40:00,118.47,118.59,118.44,118.52,9800.0,103.1196,103.2241,103.0935,103.1632,9800.0
2015-05-22 13:50:00,118.52,118.54,118.47,118.47,6900.0,103.1632,103.1806,103.1196,103.1196,6900.0
2015-05-22 14:00:00,118.48,118.48,118.33,118.42,12700.0,103.1283,103.1283,102.9978,103.0761,12700.0
2015-05-22 14:10:00,118.42,118.54,118.42,118.54,9600.0,103.0761,103.1806,103.0761,103.1806,9600.0
2015-05-22 14:20:00,118.53,118.65,118.52,118.62,8900.0,103.1719,103.2763,103.1632,103.2502,8900.0
2015-05-22 14:30:00,118.62,118.62,118.54,118.54,8700.0,103.2502,103.2502,103.1806,103.1806,8700.0
2015-05-22 14:40:00,118.52,118.62,118.51,118.57,8400.0,103.1632,103.2502,103.1545,103.2067,8400.0
2015-05-22 14:50:00,118.56,118.63,118.46,118.5,10800.0,103.198,103.2589,103.1109,103.1458,10800.0
2015-05-22 15:00:00,118.5,118.64,118.5,118.58,11000.0,103.1458,103.2676,103.1458,103.2154,11000.0
2015-05-22 15:10:00,118.6,118.69,118.58,118.66,8700.0,103.2328,103.3111,103.2154,103.285,8700.0
2015-05-22 15:20:00,118.66,118.71,118.62,118.63,15900.0,103.285,103.3285,103.2502,103.2589,15900.0
2015-05-22 15:30:00,118.63,118.66,118.45,118.49,25800.0,103.2589,103.285,103.1022,103.1371,25800.0
2015-05-22 15:40:00,118.5,118.51,118.38,118.43,33200.0,103.1458,103.1545,103.0413,103.0848,33200.0
2015-05-22 15:50:00,118.41,118.42,118.21,118.31,48800.0,103.0674,103.0761,102.8933,102.9804,48800.0
2015-05-26 09:30:00,118.14,118.58,118.11,118.28,31900.0,102.8324,103.2154,102.8063,102.9543,31900.0
2015-05-26 09:40:00,118.21,118.27,117.88,118.1,13200.0,102.8933,102.9456,102.6061,102.7976,13200.0
2015-05-26 09:50:00,118.1,118.16,117.71,117.86,10600.0,102.7976,102.8498,102.4581,102.5887,10600.0
2015-05-26 10:00:00,117.8,118.16,117.75,118.09,17300.0,102.5365,102.8498,102.4929,102.7889,17300.0
2015-05-26 10:10:00,118.09,118.1,117.79,117.81,20900.0,102.7889,102.7976,102.5278,102.5452,20900.0
2015-05-26 10:20:00,117.77,117.97,117.75,117.96,13400.0,102.5103,102.6844,102.4929,102.6757,13400.0
2015-05-26 10:30:00,117.96,117.99,117.67,117.79,20300.0,102.6757,102.7018,102.4233,102.5278,20300.0
2015-05-26 10:40:00,117.85,118.06,117.81,118.03,12300.0,102.58,102.7628,102.5452,102.7367,12300.0
2015-05-26 10:50:00,118.02,118.02,117.65,117.72,11000.0,102.728,102.728,102.4059,102.4668,11000.0
2015-05-26 11:00:00,117.73,117.8,117.63,117.73,12500.0,102.4755,102.5365,102.3885,102.4755,12500.0
2015-05-26 11:10:00,117.71,117.75,117.6,117.75,5500.0,102.4581,102.4929,102.3624,102.4929,5500.0
2015-05-26 11:20:00,117.79,117.91,117.79,117.9,7200.0,102.5278,102.6322,102.5278,102.6235,7200.0
2015-05-26 11:30:00,117.88,118.01,117.85,117.91,8000.0,102.6061,102.7192,102.58,102.6322,8000.0
2015-05-26 11:40:00,117.92,118.07,117.91,117.99,5000.0,102.6409,102.7715,102.6322,102.7018,5000.0
2015-05-26 11:50:00,117.99,117.99,117.75,117.77,5100.0,102.7018,102.7018,102.4929,102.5103,5100.0
2015-05-26 12:00:00,117.78,117.85,117.78,117.83,8400.0,102.519,102.58,102.519,102.5626,8400.0
2015-05-26 12:10:00,117.81,117.92,117.8,117.92,13600.0,102.5452,102.6409,102.5365,102.6409,13600.0
2015-05-26 12:20:00,117.95,118.0,117.91,117.95,7000.0,102.667,102.7105,102.6322,102.667,7000.0
2015-05-26 12:30:00,117.96,118.07,117.94,118.0,6800.0,102.6757,102.7715,102.6583,102.7105,6800.0
2015-05-26 12:40:00,118.0,118.01,117.92,118.0,2700.0,102.7105,102.7192,102.6409,102.7105,2700.0
2015-05-26 12:50:00,118.0,118.02,117.86,117.88,5000.0,102.7105,102.728,102.5887,102.6061,5000.0
2015-05-26 13:00:00,117.84,117.85,117.66,117.68,15900.0,102.5713,102.58,102.4146,102.432,15900.0
2015-05-26 13:10:00,117.68,117.69,117.6,117.66,9300.0,102.432,102.4407,102.3624,102.4146,9300.0
2015-05-26 13:20:00,117.68,117.78,117.66,117.75,16100.0,102.432,102.519,102.4146,102.4929,16100.0
2015-05-26 13:30:00,117.77,117.77,117.59,117.59,6900.0,102.5103,102.5103,102.3537,102.3537,6900.0
2015-05-26 13:40:00,117.58,117.71,117.57,117.59,7700.0,102.345,102.4581,102.3363,102.3537,7700.0
2015-05-26 13:50:00,117.57,117.57,117.33,117.36,9100.0,102.3363,102.3363,102.1274,102.1535,9100.0
2015-05-26 14:00:00,117.37,117.56,117.37,117.53,8800.0,102.1622,102.3276,102.1622,102.3014,8800.0
2015-05-26 14:10:00,117.53,117.56,117.47,117.5,14100.0,102.3014,102.3276,102.2492,102.2753,14100.0
2015-05-26 14:20:00,117.5,117.53,117.41,117.44,14200.0,102.2753,102.3014,102.197,102.2231,14200.0
2015-05-26 14:30:00,117.49,117.56,117.45,117.56,10700.0,102.2666,102.3276,102.2318,102.3276,10700.0
2015-05-26 14:40:00,117.57,117.65,117.48,117.56,10800.0,102.3363,102.4059,102.2579,102.3276,10800.0
2015-05-26 14:50:00,117.58,117.58,117.47,117.52,17900.0,102.345,102.345,102.2492,102.2927,17900.0
2015-05-26 15:00:00,117.48,117.57,117.45,117.46,22300.0,102.2579,102.3363,102.2318,102.2405,22300.0
2015-05-26 15:10:00,117.45,117.53,117.42,117.42,20200.0,102.2318,102.3014,102.2057,102.2057,20200.0
2015-05-26 15:20:00,117.43,117.66,117.41,117.5,25100.0,102.2144,102.4146,102.197,102.2753,25100.0
2015-05-26 15:30:00,117.52,117.76,117.52,117.7,23100.0,102.2927,102.5016,102.2927,102.4494,23100.0
2015-05-26 15:40:00,117.7,117.82,117.64,117.73,31800.0,102.4494,102.5539,102.3972,102.4755,31800.0
2015-05-26 15:50:00,117.71,117.72,117.45,117.5,65100.0,102.4581,102.4668,102.2318,102.2753,65100.0
2015-05-27 09:30:00,117.78,117.84,117.28,117.35,11900.0,102.519,102.5713,102.0838,102.1448,11900.0
2015-05-27 09:40:00,117.52,118.03,117.45,117.84,3800.0,102.2927,102.7367,102.2318,102.5713,3800.0
2015-05-27 09:50:00,117.93,118.19,117.81,118.04,10000.0,102.6496,102.8759,102.5452,102.7454,10000.0
2015-05-27 10:00:00,118.06,118.06,117.73,117.79,6400.0,102.7628,102.7628,102.4755,102.5278,6400.0
2015-05-27 10:10:00,117.87,118.09,117.87,118.08,4700.0,102.5974,102.7889,102.5974,102.7802,4700.0
2015-05-27 10:20:00,118.04,118.11,117.85,117.86,7600.0,102.7454,102.8063,102.58,102.5887,7600.0
2015-05-27 10:30:00,117.85,118.06,117.85,117.95,6200.0,102.58,102.7628,102.58,102.667,6200.0
2015-05-27 10:40:00,117.95,118.08,117.94,118.02,4900.0,102.667,102.7802,102.6583,102.728,4900.0
2015-05-27 10:50:00,118.04,118.14,118.02,118.14,7200.0,102.7454,102.8324,102.728,102.8324,7200.0
2015-05-27 11:00:00,118.11,118.2,118.11,118.11,4400.0,102.8063,102.8846,102.8063,102.8063,4400.0
2015-05-27 11:10:00,118.06,118.08,117.98,117.98,3500.0,102.7628,102.7802,102.6931,102.6931,3500.0
2015-05-27 11:20:00,117.98,118.01,117.9,118.01,5700.0,102.6931,102.7192,102.6235,102.7192,5700.0
2015-05-27 11:30:00,118.02,118.22,118.01,118.15,5800.0,102.728,102.902,102.7192,102.8411,5800.0
2015-05-27 11:40:00,118.2,118.35,118.19,118.2,4300.0,102.8846,103.0152,102.8759,102.8846,4300.0
2015-05-27 11:50:00,118.19,118.3,118.18,118.27,9400.0,102.8759,102.9717,102.8672,102.9456,9400.0
2015-05-27 12:00:00,118.28,118.46,118.28,118.45,8200.0,102.9543,103.1109,102.9543,103.1022,8200.0
2015-05-27 12:10:00,118.45,118.45,118.3,118.3,4700.0,103.1022,103.1022,102.9717,102.9717,4700.0
2015-05-27 12:20:00,118.28,118.28,118.0,118.1,11900.0,102.9543,102.9543,102.7105,102.7976,11900.0
2015-05-27 12:30:00,118.1,118.13,117.95,117.96,4000.0,102.7976,102.8237,102.667,102.6757,4000.0
2015-05-27 12:40:00,117.94,118.01,117.83,117.97,6100.0,102.6583,102.7192,102.5626,102.6844,6100.0
2015-05-27 12:50:00,117.93,118.03,117.87,117.97,9000.0,102.6496,102.7367,102.5974,102.6844,9000.0
2015-05-27 13:00:00,118.0,118.22,117.96,118.21,14400.0,102.7105,102.902,102.6757,102.8933,14400.0
2015-05-27 13:10:00,118.24,118.24,118.05,118.05,3700.0,102.9194,102.9194,102.7541,102.7541,3700.0
2015-05-27 13:20:00,118.04,118.2,118.04,118.16,5700.0,102.7454,102.8846,102.7454,102.8498,5700.0
2015-05-27 13:30:00,118.14,118.24,118.09,118.09,7900.0,102.8324,102.9194,102.7889,102.7889,7900.0
2015-05-27 13:40:00,118.1,118.1,117.98,118.02,4900.0,102.7976,102.7976,102.6931,102.728,4900.0
2015-05-27 13:50:00,118.03,118.11,118.01,118.09,8100.0,102.7367,102.8063,102.7192,102.7889,8100.0
2015-05-27 14:00:00,118.07,118.33,118.07,118.22,6100.0,102.7715,102.9978,102.7715,102.902,6100.0
2015-05-27 14:10:00,118.22,118.34,118.15,118.27,10300.0,102.902,103.0065,102.8411,102.9456,10300.0
2015-05-27 14:20:00,118.25,118.3,118.25,118.27,4500.0,102.9281,102.9717,102.9281,102.9456,4500.0
2015-05-27 14:30:00,118.29,118.29,118.16,118.2,6300.0,102.963,102.963,102.8498,102.8846,6300.0
2015-05-27 14:40:00,118.21,118.23,118.15,118.18,5600.0,102.8933,102.9107,102.8411,102.8672,5600.0
2015-05-27 14:50:00,118.18,118.27,118.14,118.27,8800.0,102.8672,102.9456,102.8324,102.9456,8800.0
2015-05-27 15:00:00,118.26,118.4,118.24,118.37,8200.0,102.9369,103.0587,102.9194,103.0326,8200.0
2015-05-27 15:10:00,118.4,118.44,118.34,118.34,10200.0,103.0587,103.0935,103.0065,103.0065,10200.0
2015-05-27 15:20:00,118.34,118.34,118.22,118.23,10700.0,103.0065,103.0065,102.902,102.9107,10700.0
2015-05-27 15:30:00,118.21,118.3,118.18,118.29,16800.0,102.8933,102.9717,102.8672,102.963,16800.0
2015-05-27 15:40:00,118.28,118.37,118.17,118.37,28000.0,102.9543,103.0326,102.8585,103.0326,28000.0
2015-05-27 15:50:00,118.35,118.4,118.26,118.26,55800.0,103.0152,103.0587,102.9369,102.9369,55800.0
2015-05-28 09:30:00,118.24,119.11,117.91,119.0,31700.0,102.9194,103.6767,102.6322,103.581,31700.0
2015-05-28 09:40:00,118.77,119.12,118.65,118.91,8200.0,103.3808,103.6854,103.2763,103.5026,8200.0
2015-05-28 09:50:00,118.84,118.91,118.29,118.29,10700.0,103.4417,103.5026,102.963,102.963,10700.0
2015-05-28 10:00:00,118.47,118.79,118.36,118.66,7000.0,103.1196,103.3982,103.0239,103.285,7000.0
2015-05-28 10:10:00,118.69,119.14,118.54,119.07,25500.0,103.3111,103.7028,103.1806,103.6419,25500.0
2015-05-28 10:20:00,119.07,119.31,118.97,119.2,39900.0,103.6419,103.8508,103.5549,103.7551,39900.0
2015-05-28 10:30:00,119.23,119.23,118.71,118.8,5400.0,103.7812,103.7812,103.3285,103.4069,5400.0
2015-05-28 10:40:00,118.78,118.83,118.52,118.73,22200.0,103.3895,103.433,103.1632,103.346,22200.0
2015-05-28 10:50:00,118.75,118.97,118.75,118.79,9800.0,103.3634,103.5549,103.3634,103.3982,9800.0
2015-05-28 11:00:00,118.8,118.8,118.57,118.64,5400.0,103.4069,103.4069,103.2067,103.2676,5400.0
2015-05-28 11:10:00,118.63,118.78,118.56,118.75,2800.0,103.2589,103.3895,103.198,103.3634,2800.0
2015-05-28 11:20:00,118.76,118.79,118.69,118.76,3700.0,103.3721,103.3982,103.3111,103.3721,3700.0
2015-05-28 11:30:00,118.8,118.8,118.46,118.46,4100.0,103.4069,103.4069,103.1109,103.1109,4100.0
2015-05-28 11:40:00,118.49,118.6,118.25,118.27,11600.0,103.1371,103.2328,102.9281,102.9456,11600.0
2015-05-28 11:50:00,118.28,118.37,118.17,118.31,8900.0,102.9543,103.0326,102.8585,102.9804,8900.0
2015-05-28 12:00:00,118.27,118.27,118.16,118.25,2900.0,102.9456,102.9456,102.8498,102.9281,2900.0
2015-05-28 12:10:00,118.27,118.43,118.27,118.4,3600.0,102.9456,103.0848,102.9456,103.0587,3600.0
2015-05-28 12:20:00,118.35,118.47,118.3,118.47,2500.0,103.0152,103.1196,102.9717,103.1196,2500.0
2015-05-28 12:30:00,118.45,118.45,118.28,118.33,4000.0,103.1022,103.1022,102.9543,102.9978,4000.0
2015-05-28 12:40:00,118.31,118.5,118.31,118.5,8000.0,102.9804,103.1458,102.9804,103.1458,8000.0
2015-05-28 12:50:00,118.49,118.53,118.43,118.51,4000.0,103.1371,103.1719,103.0848,103.1545,4000.0
2015-05-28 13:00:00,118.46,118.57,118.46,118.48,4600.0,103.1109,103.2067,103.1109,103.1283,4600.0
2015-05-28 13:10:00,118.46,118.47,118.35,118.38,6000.0,103.1109,103.1196,103.0152,103.0413,6000.0
2015-05-28 13:20:00,118.41,118.56,118.39,118.43,16000.0,103.0674,103.198,103.05,103.0848,16000.0
2015-05-28 13:30:00,118.43,118.52,118.37,118.52,6000.0,103.0848,103.1632,103.0326,103.1632,6000.0
2015-05-28 13:40:00,118.52,118.66,118.52,118.66,2500.0,103.1632,103.285,103.1632,103.285,2500.0
2015-05-28 13:50:00,118.67,118.79,118.6,118.67,5900.0,103.2937,103.3982,103.2328,103.2937,5900.0
2015-05-28 14:00:00,118.65,118.65,118.49,118.49,7200.0,103.2763,103.2763,103.1371,103.1371,7200.0
2015-05-28 14:10:00,118.52,118.69,118.52,118.69,6100.0,103.1632,103.3111,103.1632,103.3111,6100.0
2015-05-28 14:20:00,118.65,118.81,118.64,118.8,3100.0,103.2763,103.4156,103.2676,103.4069,3100.0
2015-05-28 14:30:00,118.81,118.99,118.71,118.87,11000.0,103.4156,103.5723,103.3285,103.4678,11000.0
2015-05-28 14:40:00,118.87,118.89,118.77,118.86,4700.0,103.4678,103.4852,103.3808,103.4591,4700.0
2015-05-28 14:50:00,118.87,118.92,118.85,118.9,7300.0,103.4678,103.5113,103.4504,103.4939,7300.0
2015-05-28 15:00:00,118.9,118.99,118.88,118.96,10000.0,103.4939,103.5723,103.4765,103.5462,10000.0
2015-05-28 15:10:00,118.95,119.1,118.95,119.05,10900.0,103.5374,103.668,103.5374,103.6245,10900.0
2015-05-28 15:20:00,119.05,119.1,118.9,118.93,11800.0,103.6245,103.668,103.4939,103.52,11800.0
2015-05-28 15:30:00,118.92,119.04,118.92,119.04,15800.0,103.5113,103.6158,103.5113,103.6158,15800.0
2015-05-28 15:40:00,119.03,119.07,119.0,119.05,19300.0,103.6071,103.6419,103.581,103.6245,19300.0
2015-05-28 15:50:00,119.05,119.09,119.0,119.03,27100.0,103.6245,103.6593,103.581,103.6071,27100.0
2015-05-29 09:30:00,119.03,119.19,118.53,118.71,12600.0,103.6071,103.7464,103.1719,103.3285,12600.0
2015-05-29 09:40:00,118.68,118.79,118.37,118.5,7800.0,103.3024,103.3982,103.0326,103.1458,7800.0
2015-05-29 09:50:00,118.56,118.92,118.52,118.77,14300.0,103.198,103.5113,103.1632,103.3808,14300.0
2015-05-29 10:00:00,118.63,118.82,118.44,118.45,10100.0,103.2589,103.4243,103.0935,103.1022,10100.0
2015-05-29 10:10:00,118.43,118.46,118.3,118.32,2800.0,103.0848,103.1109,102.9717,102.9891,2800.0
2015-05-29 10:20:00,118.36,118.59,118.36,118.48,10000.0,103.0239,103.2241,103.0239,103.1283,10000.0
2015-05-29 10:30:00,118.46,118.51,118.32,118.46,4600.0,103.1109,103.1545,102.9891,103.1109,4600.0
2015-05-29 10:40:00,118.48,118.53,118.26,118.28,15200.0,103.1283,103.1719,102.9369,102.9543,15200.0
2015-05-29 10:50:00,118.25,118.28,118.08,118.2,7800.0,102.9281,102.9543,102.7802,102.8846,7800.0
2015-05-29 11:00:00,118.25,118.3,118.14,118.14,14000.0,102.9281,102.9717,102.8324,102.8324,14000.0
2015-05-29 11:10:00,118.17,118.22,118.07,118.2,5300.0,102.8585,102.902,102.7715,102.8846,5300.0
2015-05-29 11:20:00,118.21,118.21,117.74,117.74,5800.0,102.8933,102.8933,102.4842,102.4842,5800.0
2015-05-29 11:30:00,117.72,117.85,117.64,117.69,5900.0,102.4668,102.58,102.3972,102.4407,5900.0
2015-05-29 11:40:00,117.79,118.11,117.79,118.07,5000.0,102.5278,102.8063,102.5278,102.7715,5000.0
2015-05-29 11:50:00,118.09,118.38,118.05,118.33,10400.0,102.7889,103.0413,102.7541,102.9978,10400.0
2015-05-29 12:00:00,118.33,118.39,118.33,118.39,6600.0,102.9978,103.05,102.9978,103.05,6600.0
2015-05-29 12:10:00,118.38,118.41,118.31,118.32,9600.0,103.0413,103.0674,102.9804,102.9891,9600.0
2015-05-29 12:20:00,118.33,118.34,118.24,118.31,10600.0,102.9978,103.0065,102.9194,102.9804,10600.0
2015-05-29 12:30:00,118.31,118.33,118.21,118.26,9700.0,102.9804,102.9978,102.8933,102.9369,9700.0
2015-05-29 12:40:00,118.27,118.34,118.15,118.18,3900.0,102.9456,103.0065,102.8411,102.8672,3900.0
2015-05-29 12:50:00,118.14,118.15,118.05,118.09,2800.0,102.8324,102.8411,102.7541,102.7889,2800.0
2015-05-29 13:00:00,118.13,118.2,118.12,118.16,4900.0,102.8237,102.8846,102.815,102.8498,4900.0
2015-05-29 13:10:00,118.21,118.43,118.21,118.42,5800.0,102.8933,103.0848,102.8933,103.0761,5800.0
2015-05-29 13:20:00,118.43,118.45,118.27,118.27,4700.0,103.0848,103.1022,102.9456,102.9456,4700.0
2015-05-29 13:30:00,118.29,118.36,118.13,118.17,8200.0,102.963,103.0239,102.8237,102.8585,8200.0
2015-05-29 13:40:00,118.18,118.25,118.14,118.22,5700.0,102.8672,102.9281,102.8324,102.902,5700.0
2015-05-29 13:50:00,118.23,118.27,118.17,118.2,6300.0,102.9107,102.9456,102.8585,102.8846,6300.0
2015-05-29 14:00:00,118.22,118.22,117.98,117.98,6300.0,102.902,102.902,102.6931,102.6931,6300.0
2015-05-29 14:10:00,117.99,118.03,117.84,117.84,7000.0,102.7018,102.7367,102.5713,102.5713,7000.0
2015-05-29 14:20:00,117.81,117.97,117.75,117.87,17300.0,102.5452,102.6844,102.4929,102.5974,17300.0
2015-05-29 14:30:00,117.81,117.84,117.73,117.73,7900.0,102.5452,102.5713,102.4755,102.4755,7900.0
2015-05-29 14:40:00,117.75,117.75,117.34,117.34,31700.0,102.4929,102.4929,102.1361,102.1361,31700.0
2015-05-29 14:50:00,117.38,117.8,117.36,117.75,18200.0,102.1709,102.5365,102.1535,102.4929,18200.0
2015-05-29 15:00:00,117.74,117.94,117.69,117.94,16200.0,102.4842,102.6583,102.4407,102.6583,16200.0
2015-05-29 15:10:00,117.95,118.05,117.91,117.96,15600.0,102.667,102.7541,102.6322,102.6757,15600.0
2015-05-29 15:20:00,117.98,118.14,117.91,118.14,21000.0,102.6931,102.8324,102.6322,102.8324,21000.0
2015-05-29 15:30:00,118.14,118.18,117.91,117.93,20800.0,102.8324,102.8672,102.6322,102.6496,20800.0
2015-05-29 15:40:00,117.94,118.15,117.92,118.03,36300.0,102.6583,102.8411,102.6409,102.7367,36300.0
2015-05-29 15:50:00,118.02,118.08,117.9,117.9,79500.0,102.728,102.7802,102.6235,102.6235,79500.0
2015-06-01 09:30:00,118.79,119.81,118.79,119.81,50424.0,103.3982,104.286,103.3982,104.286,50424.0
2015-06-01 09:40:00,119.81,120.32,119.68,119.99,56512.0,104.286,104.7299,104.1729,104.4427,56512.0
2015-06-01 09:50:00,119.94,120.14,119.49,120.09,24332.0,104.3992,104.5733,104.0075,104.5297,24332.0
2015-06-01 10:00:00,120.03,120.73,120.0,120.32,38643.0,104.4775,105.0868,104.4514,104.7299,38643.0
2015-06-01 10:10:00,120.28,120.29,119.53,119.55,24843.0,104.6951,104.7038,104.0423,104.0597,24843.0
2015-06-01 10:20:00,119.58,119.79,119.52,119.61,9671.0,104.0858,104.2686,104.0336,104.1119,9671.0
2015-06-01 10:30:00,119.59,119.63,119.34,119.55,15618.0,104.0945,104.1293,103.8769,104.0597,15618.0
2015-06-01 10:40:00,119.46,119.46,119.26,119.46,6300.0,103.9814,103.9814,103.8073,103.9814,6300.0
2015-06-01 10:50:00,119.47,119.74,119.42,119.73,6164.0,103.9901,104.2251,103.9466,104.2164,6164.0
2015-06-01 11:00:00,119.72,119.87,119.67,119.75,10157.0,104.2077,104.3382,104.1642,104.2338,10157.0
2015-06-01 11:10:00,119.72,119.73,119.59,119.66,13750.0,104.2077,104.2164,104.0945,104.1555,13750.0
2015-06-01 11:20:00,119.66,119.79,119.57,119.57,8953.0,104.1555,104.2686,104.0771,104.0771,8953.0
2015-06-01 11:30:00,119.62,119.64,119.51,119.62,7460.0,104.1206,104.138,104.0249,104.1206,7460.0
2015-06-01 11:40:00,119.59,119.75,119.58,119.71,11844.0,104.0945,104.2338,104.0858,104.199,11844.0
2015-06-01 11:50:00,119.74,119.83,119.7,119.73,18097.0,104.2251,104.3034,104.1903,104.2164,18097.0
2015-06-01 12:00:00,119.73,119.8,119.7,119.74,5700.0,104.2164,104.2773,104.1903,104.2251,5700.0
2015-06-01 12:10:00,119.77,119.95,119.75,119.93,17525.0,104.2512,104.4079,104.2338,104.3905,17525.0
2015-06-01 12:20:00,119.94,119.95,119.85,119.93,4928.0,104.3992,104.4079,104.3208,104.3905,4928.0
2015-06-01 12:30:00,119.9,119.92,119.72,119.73,5676.0,104.3644,104.3818,104.2077,104.2164,5676.0
2015-06-01 12:40:00,119.7,119.77,119.7,119.7,5047.0,104.1903,104.2512,104.1903,104.1903,5047.0
2015-06-01 12:50:00,119.68,119.71,119.52,119.63,10434.0,104.1729,104.199,104.0336,104.1293,10434.0
2015-06-01 13:00:00,119.62,119.64,119.49,119.59,7958.0,104.1206,104.138,104.0075,104.0945,7958.0
2015-06-01 13:10:00,119.55,119.62,119.43,119.43,7691.0,104.0597,104.1206,103.9553,103.9553,7691.0
2015-06-01 13:20:00,119.42,119.57,119.36,119.5,6424.0,103.9466,104.0771,103.8943,104.0162,6424.0
2015-06-01 13:30:00,119.52,119.58,119.36,119.37,5538.0,104.0336,104.0858,103.8943,103.903,5538.0
2015-06-01 13:40:00,119.42,119.66,119.42,119.56,10657.0,103.9466,104.1555,103.9466,104.0684,10657.0
2015-06-01 13:50:00,119.54,119.61,119.4,119.61,8900.0,104.051,104.1119,103.9291,104.1119,8900.0
2015-06-01 14:00:00,119.63,119.81,119.63,119.8,8620.0,104.1293,104.286,104.1293,104.2773,8620.0
2015-06-01 14:10:00,119.81,119.84,119.77,119.84,8486.0,104.286,104.3121,104.2512,104.3121,8486.0
2015-06-01 14:20:00,119.83,119.96,119.82,119.89,12400.0,104.3034,104.4166,104.2947,104.3557,12400.0
2015-06-01 14:30:00,119.89,119.94,119.88,119.91,14134.0,104.3557,104.3992,104.3469,104.3731,14134.0
2015-06-01 14:40:00,119.89,119.89,119.62,119.67,12097.0,104.3557,104.3557,104.1206,104.1642,12097.0
2015-06-01 14:50:00,119.62,119.68,119.61,119.63,8595.0,104.1206,104.1729,104.1119,104.1293,8595.0
2015-06-01 15:00:00,119.65,119.84,119.63,119.8,10347.0,104.1467,104.3121,104.1293,104.2773,10347.0
2015-06-01 15:10:00,119.79,119.8,119.65,119.66,9613.0,104.2686,104.2773,104.1467,104.1555,9613.0
2015-06-01 15:20:00,119.65,119.82,119.63,119.73,11815.0,104.1467,104.2947,104.1293,104.2164,11815.0
2015-06-01 15:30:00,119.73,119.73,119.59,119.61,17269.0,104.2164,104.2164,104.0945,104.1119,17269.0
2015-06-01 15:40:00,119.62,119.81,119.61,119.81,34003.0,104.1206,104.286,104.1119,104.286,34003.0
2015-06-01 15:50:00,119.8,119.87,119.75,119.84,122778.0,104.2773,104.3382,104.2338,104.3121,122778.0
2015-06-02 09:30:00,119.18,119.34,118.33,118.55,32560.0,103.7376,103.8769,102.9978,103.1893,32560.0
2015-06-02 09:40:00,118.53,119.03,118.4,118.87,10884.0,103.1719,103.6071,103.0587,103.4678,10884.0
2015-06-02 09:50:00,118.85,119.22,118.82,119.22,7667.0,103.4504,103.7725,103.4243,103.7725,7667.0
2015-06-02 10:00:00,119.18,119.29,119.06,119.06,19145.0,103.7376,103.8334,103.6332,103.6332,19145.0
2015-06-02 10:10:00,119.1,119.25,118.95,119.0,14254.0,103.668,103.7986,103.5374,103.581,14254.0
2015-06-02 10:20:00,119.0,119.32,119.0,119.09,8797.0,103.581,103.8595,103.581,103.6593,8797.0
2015-06-02 10:30:00,119.07,119.43,119.07,119.42,7210.0,103.6419,103.9553,103.6419,103.9466,7210.0
2015-06-02 10:40:00,119.41,119.42,119.24,119.27,7797.0,103.9378,103.9466,103.7899,103.816,7797.0
2015-06-02 10:50:00,119.31,119.31,119.1,119.12,7451.0,103.8508,103.8508,103.668,103.6854,7451.0
2015-06-02 11:00:00,119.1,119.35,119.1,119.33,9527.0,103.668,103.8856,103.668,103.8682,9527.0
2015-06-02 11:10:00,119.33,119.34,119.16,119.16,9844.0,103.8682,103.8769,103.7202,103.7202,9844.0
2015-06-02 11:20:00,119.2,119.52,119.14,119.5,15583.0,103.7551,104.0336,103.7028,104.0162,15583.0
2015-06-02 11:30:00,119.52,119.81,119.46,119.62,23290.0,104.0336,104.286,103.9814,104.1206,23290.0
2015-06-02 11:40:00,119.59,119.63,119.51,119.51,6132.0,104.0945,104.1293,104.0249,104.0249,6132.0
2015-06-02 11:50:00,119.53,119.71,119.51,119.67,7270.0,104.0423,104.199,104.0249,104.1642,7270.0
2015-06-02 12:00:00,119.65,120.12,119.65,119.98,22309.0,104.1467,104.5559,104.1467,104.434,22309.0
2015-06-02 12:10:00,120.03,120.08,119.93,119.93,6992.0,104.4775,104.521,104.3905,104.3905,6992.0
2015-06-02 12:20:00,119.92,120.0,119.92,119.97,5984.0,104.3818,104.4514,104.3818,104.4253,5984.0
2015-06-02 12:30:00,120.0,120.06,119.96,120.06,7442.0,104.4514,104.5036,104.4166,104.5036,7442.0
2015-06-02 12:40:00,120.03,120.04,119.93,119.96,4049.0,104.4775,104.4862,104.3905,104.4166,4049.0
2015-06-02 12:50:00,119.96,120.31,119.96,120.3,8951.0,104.4166,104.7212,104.4166,104.7125,8951.0
2015-06-02 13:00:00,120.3,120.42,120.21,120.22,16315.0,104.7125,104.817,104.6342,104.6429,16315.0
2015-06-02 13:10:00,120.21,120.21,120.13,120.17,5713.0,104.6342,104.6342,104.5646,104.5994,5713.0
2015-06-02 13:20:00,120.17,120.21,119.97,120.03,10726.0,104.5994,104.6342,104.4253,104.4775,10726.0
2015-06-02 13:30:00,120.08,120.08,119.87,119.94,5691.0,104.521,104.521,104.3382,104.3992,5691.0
2015-06-02 13:40:00,119.94,120.03,119.93,119.99,9315.0,104.3992,104.4775,104.3905,104.4427,9315.0
2015-06-02 13:50:00,120.0,120.03,119.96,120.0,23627.0,104.4514,104.4775,104.4166,104.4514,23627.0
2015-06-02 14:00:00,120.0,120.17,120.0,120.16,6773.0,104.4514,104.5994,104.4514,104.5907,6773.0
2015-06-02 14:10:00,120.14,120.14,120.0,120.01,7816.0,104.5733,104.5733,104.4514,104.4601,7816.0
2015-06-02 14:20:00,120.01,120.09,119.99,120.05,8408.0,104.4601,104.5297,104.4427,104.4949,8408.0
2015-06-02 14:30:00,120.07,120.11,119.99,120.07,15937.0,104.5123,104.5471,104.4427,104.5123,15937.0
2015-06-02 14:40:00,120.05,120.09,119.97,120.04,10189.0,104.4949,104.5297,104.4253,104.4862,10189.0
2015-06-02 14:50:00,120.03,120.11,119.96,120.11,6297.0,104.4775,104.5471,104.4166,104.5471,6297.0
2015-06-02 15:00:00,120.13,120.2,120.1,120.16,14718.0,104.5646,104.6255,104.5384,104.5907,14718.0
2015-06-02 15:10:00,120.15,120.19,120.11,120.18,15822.0,104.582,104.6168,104.5471,104.6081,15822.0
2015-06-02 15:20:00,120.19,120.19,120.04,120.11,17168.0,104.6168,104.6168,104.4862,104.5471,17168.0
2015-06-02 15:30:00,120.09,120.29,120.08,120.2,24871.0,104.5297,104.7038,104.521,104.6255,24871.0
2015-06-02 15:40:00,120.18,120.2,119.9,119.99,29385.0,104.6081,104.6255,104.3644,104.4427,29385.0
2015-06-02 15:50:00,119.99,120.09,119.95,120.02,52614.0,104.4427,104.5297,104.4079,104.4688,52614.0
2015-06-03 09:30:00,120.77,120.77,119.73,120.19,27189.0,105.1216,105.1216,104.2164,104.6168,27189.0
2015-06-03 09:40:00,120.17,120.18,119.96,120.0,6595.0,104.5994,104.6081,104.4166,104.4514,6595.0
2015-06-03 09:50:00,120.02,120.24,119.91,120.03,4172.0,104.4688,104.6603,104.3731,104.4775,4172.0
2015-06-03 10:00:00,120.04,120.27,119.94,120.14,23961.0,104.4862,104.6864,104.3992,104.5733,23961.0
2015-06-03 10:10:00,120.16,120.5,120.12,120.47,17181.0,104.5907,104.8866,104.5559,104.8605,17181.0
2015-06-03 10:20:00,120.41,120.5,120.24,120.24,15526.0,104.8083,104.8866,104.6603,104.6603,15526.0
2015-06-03 10:30:00,120.19,120.33,120.16,120.33,6564.0,104.6168,104.7386,104.5907,104.7386,6564.0
2015-06-03 10:40:00,120.35,120.47,120.34,120.46,11156.0,104.756,104.8605,104.7473,104.8518,11156.0
2015-06-03 10:50:00,120.44,120.5,120.39,120.44,3789.0,104.8344,104.8866,104.7909,104.8344,3789.0
2015-06-03 11:00:00,120.44,120.5,120.28,120.3,5827.0,104.8344,104.8866,104.6951,104.7125,5827.0
2015-06-03 11:10:00,120.27,120.28,120.13,120.28,9328.0,104.6864,104.6951,104.5646,104.6951,9328.0
2015-06-03 11:20:00,120.31,120.41,120.31,120.35,5620.0,104.7212,104.8083,104.7212,104.756,5620.0
2015-06-03 11:30:00,120.36,120.5,120.36,120.42,7378.0,104.7648,104.8866,104.7648,104.817,7378.0
2015-06-03 11:40:00,120.4,120.41,120.27,120.28,6739.0,104.7996,104.8083,104.6864,104.6951,6739.0
2015-06-03 11:50:00,120.23,120.23,120.07,120.16,3702.0,104.6516,104.6516,104.5123,104.5907,3702.0
2015-06-03 12:00:00,120.16,120.23,120.06,120.15,6000.0,104.5907,104.6516,104.5036,104.582,6000.0
2015-06-03 12:10:00,120.15,120.24,120.09,120.15,6100.0,104.582,104.6603,104.5297,104.582,6100.0
2015-06-03 12:20:00,120.13,120.24,120.05,120.23,3175.0,104.5646,104.6603,104.4949,104.6516,3175.0
2015-06-03 12:30:00,120.21,120.24,120.04,120.21,11103.0,104.6342,104.6603,104.4862,104.6342,11103.0
2015-06-03 12:40:00,120.18,120.21,120.11,120.2,4066.0,104.6081,104.6342,104.5471,104.6255,4066.0
2015-06-03 12:50:00,120.21,120.49,120.21,120.49,7200.0,104.6342,104.8779,104.6342,104.8779,7200.0
2015-06-03 13:00:00,120.47,120.69,120.4,120.69,22191.0,104.8605,105.052,104.7996,105.052,22191.0
2015-06-03 13:10:00,120.66,120.78,120.64,120.64,5997.0,105.0259,105.1303,105.0085,105.0085,5997.0
2015-06-03 13:20:00,120.64,120.71,120.61,120.64,4805.0,105.0085,105.0694,104.9824,105.0085,4805.0
2015-06-03 13:30:00,120.61,120.67,120.52,120.53,4870.0,104.9824,105.0346,104.904,104.9127,4870.0
2015-06-03 13:40:00,120.52,120.56,120.43,120.51,10863.0,104.904,104.9388,104.8257,104.8953,10863.0
2015-06-03 13:50:00,120.52,120.56,120.41,120.41,3900.0,104.904,104.9388,104.8083,104.8083,3900.0
2015-06-03 14:00:00,120.45,120.55,120.42,120.53,4627.0,104.8431,104.9301,104.817,104.9127,4627.0
2015-06-03 14:10:00,120.54,120.69,120.54,120.62,5056.0,104.9214,105.052,104.9214,104.9911,5056.0
2015-06-03 14:20:00,120.62,120.76,120.59,120.63,6766.0,104.9911,105.1129,104.965,104.9998,6766.0
2015-06-03 14:30:00,120.64,120.68,120.53,120.64,11587.0,105.0085,105.0433,104.9127,105.0085,11587.0
2015-06-03 14:40:00,120.62,120.73,120.59,120.73,8482.0,104.9911,105.0868,104.965,105.0868,8482.0
2015-06-03 14:50:00,120.72,120.79,120.67,120.72,7484.0,105.0781,105.139,105.0346,105.0781,7484.0
2015-06-03 15:00:00,120.7,120.8,120.67,120.72,11966.0,105.0607,105.1477,105.0346,105.0781,11966.0
2015-06-03 15:10:00,120.7,120.76,120.64,120.7,10501.0,105.0607,105.1129,105.0085,105.0607,10501.0
2015-06-03 15:20:00,120.7,120.75,120.6,120.72,9650.0,105.0607,105.1042,104.9737,105.0781,9650.0
2015-06-03 15:30:00,120.69,121.07,120.64,121.05,55264.0,105.052,105.3828,105.0085,105.3653,55264.0
2015-06-03 15:40:00,121.05,121.2,121.04,121.16,60378.0,105.3653,105.4959,105.3566,105.4611,60378.0
2015-06-03 15:50:00,121.16,121.41,121.13,121.39,154884.0,105.4611,105.6787,105.435,105.6613,154884.0
2015-06-04 09:30:00,121.17,121.28,120.83,121.06,23179.0,105.4698,105.5655,105.1739,105.3741,23179.0
2015-06-04 09:40:00,121.25,121.37,120.9,120.9,14750.0,105.5394,105.6439,105.2348,105.2348,14750.0
2015-06-04 09:50:00,120.92,121.07,120.84,121.02,11769.0,105.2522,105.3828,105.1826,105.3392,11769.0
2015-06-04 10:00:00,121.04,121.25,120.96,121.24,16782.0,105.3566,105.5394,105.287,105.5307,16782.0
2015-06-04 10:10:00,121.25,121.32,121.0,121.17,11079.0,105.5394,105.6004,105.3218,105.4698,11079.0
2015-06-04 10:20:00,121.12,121.2,120.94,120.94,36348.0,105.4263,105.4959,105.2696,105.2696,36348.0
2015-06-04 10:30:00,120.94,120.99,120.67,120.89,21908.0,105.2696,105.3131,105.0346,105.2261,21908.0
2015-06-04 10:40:00,120.92,121.09,120.88,120.91,8925.0,105.2522,105.4002,105.2174,105.2435,8925.0
2015-06-04 10:50:00,120.91,120.97,120.54,120.56,12114.0,105.2435,105.2957,104.9214,104.9388,12114.0
2015-06-04 11:00:00,120.52,120.6,120.28,120.31,11806.0,104.904,104.9737,104.6951,104.7212,11806.0
2015-06-04 11:10:00,120.28,120.59,120.27,120.31,10265.0,104.6951,104.965,104.6864,104.7212,10265.0
2015-06-04 11:20:00,120.31,120.45,120.22,120.31,9087.0,104.7212,104.8431,104.6429,104.7212,9087.0
2015-06-04 11:30:00,120.31,120.33,120.18,120.28,16473.0,104.7212,104.7386,104.6081,104.6951,16473.0
2015-06-04 11:40:00,120.24,120.39,120.09,120.19,11409.0,104.6603,104.7909,104.5297,104.6168,11409.0
2015-06-04 11:50:00,120.25,120.44,120.19,120.23,10939.0,104.669,104.8344,104.6168,104.6516,10939.0
2015-06-04 12:00:00,120.2,120.77,120.19,120.77,10217.0,104.6255,105.1216,104.6168,105.1216,10217.0
2015-06-04 12:10:00,120.77,120.86,120.61,120.65,22909.0,105.1216,105.2,104.9824,105.0172,22909.0
2015-06-04 12:20:00,120.64,120.64,120.42,120.48,5402.0,105.0085,105.0085,104.817,104.8692,5402.0
2015-06-04 12:30:00,120.49,120.66,120.48,120.64,9039.0,104.8779,105.0259,104.8692,105.0085,9039.0
2015-06-04 12:40:00,120.61,120.61,120.4,120.4,3161.0,104.9824,104.9824,104.7996,104.7996,3161.0
2015-06-04 12:50:00,120.42,120.42,120.22,120.25,9688.0,104.817,104.817,104.6429,104.669,9688.0
2015-06-04 13:00:00,120.27,120.27,120.11,120.12,8904.0,104.6864,104.6864,104.5471,104.5559,8904.0
2015-06-04 13:10:00,120.17,120.23,119.86,119.92,14509.0,104.5994,104.6516,104.3295,104.3818,14509.0
2015-06-04 13:20:00,119.96,119.96,119.83,119.88,5962.0,104.4166,104.4166,104.3034,104.3469,5962.0
2015-06-04 13:30:00,119.85,119.85,119.68,119.81,11716.0,104.3208,104.3208,104.1729,104.286,11716.0
2015-06-04 13:40:00,119.82,119.84,119.67,119.74,11077.0,104.2947,104.3121,104.1642,104.2251,11077.0
2015-06-04 13:50:00,119.76,119.83,119.69,119.8,8239.0,104.2425,104.3034,104.1816,104.2773,8239.0
2015-06-04 14:00:00,119.77,119.93,119.64,119.77,11519.0,104.2512,104.3905,104.138,104.2512,11519.0
2015-06-04 14:10:00,119.83,119.99,119.74,119.89,10142.0,104.3034,104.4427,104.2251,104.3557,10142.0
2015-06-04 14:20:00,119.9,120.07,119.88,119.89,6876.0,104.3644,104.5123,104.3469,104.3557,6876.0
2015-06-04 14:30:00,119.88,119.98,119.83,119.94,13708.0,104.3469,104.434,104.3034,104.3992,13708.0
2015-06-04 14:40:00,119.95,120.03,119.92,119.96,7055.0,104.4079,104.4775,104.3818,104.4166,7055.0
2015-06-04 14:50:00,119.97,120.04,119.9,119.93,8100.0,104.4253,104.4862,104.3644,104.3905,8100.0
2015-06-04 15:00:00,119.94,119.99,119.81,119.82,11275.0,104.3992,104.4427,104.286,104.2947,11275.0
2015-06-04 15:10:00,119.82,119.83,119.59,119.59,9652.0,104.2947,104.3034,104.0945,104.0945,9652.0
2015-06-04 15:20:00,119.62,119.66,119.53,119.56,16695.0,104.1206,104.1555,104.0423,104.0684,16695.0
2015-06-04 15:30:00,119.54,119.57,119.42,119.42,22917.0,104.051,104.0771,103.9466,103.9466,22917.0
2015-06-04 15:40:00,119.44,119.5,119.4,119.4,34696.0,103.964,104.0162,103.9291,103.9291,34696.0
2015-06-04 15:50:00,119.38,119.57,119.33,119.57,62134.0,103.9117,104.0771,103.8682,104.0771,62134.0
2015-06-05 09:30:00,119.14,119.49,118.61,118.85,13475.0,103.7028,104.0075,103.2415,103.4504,13475.0
2015-06-05 09:40:00,118.76,119.17,118.74,118.74,9819.0,103.3721,103.7289,103.3547,103.3547,9819.0
2015-06-05 09:50:00,118.84,119.0,118.81,118.99,8430.0,103.4417,103.581,103.4156,103.5723,8430.0
2015-06-05 10:00:00,118.99,119.32,118.87,118.87,13980.0,103.5723,103.8595,103.4678,103.4678,13980.0
2015-06-05 10:10:00,118.86,118.9,118.61,118.75,11539.0,103.4591,103.4939,103.2415,103.3634,11539.0
2015-06-05 10:20:00,118.84,119.05,118.84,118.84,5000.0,103.4417,103.6245,103.4417,103.4417,5000.0
2015-06-05 10:30:00,118.83,119.22,118.83,119.22,1700.0,103.433,103.7725,103.433,103.7725,1700.0
2015-06-05 10:40:00,119.23,119.26,118.89,119.0,8804.0,103.7812,103.8073,103.4852,103.581,8804.0
2015-06-05 10:50:00,119.01,119.16,118.88,119.05,23304.0,103.5897,103.7202,103.4765,103.6245,23304.0
2015-06-05 11:00:00,119.13,119.13,118.88,119.04,8717.0,103.6941,103.6941,103.4765,103.6158,8717.0
2015-06-05 11:10:00,119.06,119.17,119.04,119.14,5216.0,103.6332,103.7289,103.6158,103.7028,5216.0
2015-06-05 11:20:00,119.16,119.22,119.06,119.19,6609.0,103.7202,103.7725,103.6332,103.7464,6609.0
2015-06-05 11:30:00,119.22,119.22,118.96,119.02,4814.0,103.7725,103.7725,103.5462,103.5984,4814.0
2015-06-05 11:40:00,119.04,119.09,118.94,119.01,4526.0,103.6158,103.6593,103.5287,103.5897,4526.0
2015-06-05 11:50:00,119.02,119.09,118.92,118.99,4738.0,103.5984,103.6593,103.5113,103.5723,4738.0
2015-06-05 12:00:00,118.99,118.99,118.77,118.77,5249.0,103.5723,103.5723,103.3808,103.3808,5249.0
2015-06-05 12:10:00,118.85,118.87,118.65,118.73,6518.0,103.4504,103.4678,103.2763,103.346,6518.0
2015-06-05 12:20:00,118.73,118.73,118.55,118.55,6602.0,103.346,103.346,103.1893,103.1893,6602.0
2015-06-05 12:30:00,118.52,118.56,118.42,118.48,7804.0,103.1632,103.198,103.0761,103.1283,7804.0
2015-06-05 12:40:00,118.46,118.66,118.34,118.35,15891.0,103.1109,103.285,103.0065,103.0152,15891.0
2015-06-05 12:50:00,118.37,118.5,118.36,118.38,7206.0,103.0326,103.1458,103.0239,103.0413,7206.0
2015-06-05 13:00:00,118.36,118.39,118.27,118.27,9475.0,103.0239,103.05,102.9456,102.9456,9475.0
2015-06-05 13:10:00,118.27,118.28,118.12,118.25,10618.0,102.9456,102.9543,102.815,102.9281,10618.0
2015-06-05 13:20:00,118.26,118.3,118.01,118.24,21548.0,102.9369,102.9717,102.7192,102.9194,21548.0
2015-06-05 13:30:00,118.24,118.43,118.22,118.36,5260.0,102.9194,103.0848,102.902,103.0239,5260.0
2015-06-05 13:40:00,118.35,118.38,118.24,118.24,4919.0,103.0152,103.0413,102.9194,102.9194,4919.0
2015-06-05 13:50:00,118.26,118.4,118.25,118.37,6944.0,102.9369,103.0587,102.9281,103.0326,6944.0
2015-06-05 14:00:00,118.41,118.43,118.3,118.32,7403.0,103.0674,103.0848,102.9717,102.9891,7403.0
2015-06-05 14:10:00,118.33,118.49,118.33,118.49,6706.0,102.9978,103.1371,102.9978,103.1371,6706.0
2015-06-05 14:20:00,118.46,118.48,118.28,118.31,7944.0,103.1109,103.1283,102.9543,102.9804,7944.0
2015-06-05 14:30:00,118.35,118.35,118.23,118.26,7610.0,103.0152,103.0152,102.9107,102.9369,7610.0
2015-06-05 14:40:00,118.25,118.29,118.18,118.26,6601.0,102.9281,102.963,102.8672,102.9369,6601.0
2015-06-05 14:50:00,118.27,118.35,118.25,118.32,7318.0,102.9456,103.0152,102.9281,102.9891,7318.0
2015-06-05 15:00:00,118.35,118.88,118.28,118.7,51140.0,103.0152,103.4765,102.9543,103.3198,51140.0
2015-06-05 15:10:00,118.7,119.0,118.62,118.65,30924.0,103.3198,103.581,103.2502,103.2763,30924.0
2015-06-05 15:20:00,118.67,118.8,118.4,118.41,38048.0,103.2937,103.4069,103.0587,103.0674,38048.0
2015-06-05 15:30:00,118.39,118.78,118.27,118.73,36082.0,103.05,103.3895,102.9456,103.346,36082.0
2015-06-05 15:40:00,118.69,118.92,118.66,118.84,38604.0,103.3111,103.5113,103.285,103.4417,38604.0
2015-06-05 15:50:00,118.84,118.91,118.68,118.87,87237.0,103.4417,103.5026,103.3024,103.4678,87237.0
2015-06-08 09:30:00,119.6,121.1,119.03,121.04,85436.0,104.1032,105.4089,103.6071,105.3566,85436.0
2015-06-08 09:40:00,121.05,121.06,120.13,120.51,35184.0,105.3653,105.3741,104.5646,104.8953,35184.0
2015-06-08 09:50:00,120.46,120.52,120.28,120.47,38879.0,104.8518,104.904,104.6951,104.8605,38879.0
2015-06-08 10:00:00,120.44,120.49,120.29,120.4,54624.0,104.8344,104.8779,104.7038,104.7996,54624.0
2015-06-08 10:10:00,120.4,120.44,120.19,120.21,15728.0,104.7996,104.8344,104.6168,104.6342,15728.0
2015-06-08 10:20:00,120.19,120.2,120.02,120.13,18946.0,104.6168,104.6255,104.4688,104.5646,18946.0
2015-06-08 10:30:00,120.13,120.36,120.12,120.28,17427.0,104.5646,104.7648,104.5559,104.6951,17427.0
2015-06-08 10:40:00,120.28,120.47,120.14,120.26,23119.0,104.6951,104.8605,104.5733,104.6777,23119.0
2015-06-08 10:50:00,120.23,120.23,119.99,120.04,15445.0,104.6516,104.6516,104.4427,104.4862,15445.0
2015-06-08 11:00:00,120.03,120.2,119.97,120.15,13213.0,104.4775,104.6255,104.4253,104.582,13213.0
2015-06-08 11:10:00,120.13,120.14,120.0,120.07,6973.0,104.5646,104.5733,104.4514,104.5123,6973.0
2015-06-08 11:20:00,120.08,120.32,120.0,120.0,13275.0,104.521,104.7299,104.4514,104.4514,13275.0
2015-06-08 11:30:00,120.0,120.08,119.91,120.0,12422.0,104.4514,104.521,104.3731,104.4514,12422.0
2015-06-08 11:40:00,120.0,120.13,119.98,120.05,9675.0,104.4514,104.5646,104.434,104.4949,9675.0
2015-06-08 11:50:00,120.06,120.1,119.95,120.08,9931.0,104.5036,104.5384,104.4079,104.521,9931.0
2015-06-08 12:00:00,120.07,120.18,120.05,120.06,5336.0,104.5123,104.6081,104.4949,104.5036,5336.0
2015-06-08 12:10:00,120.09,120.17,120.07,120.12,6558.0,104.5297,104.5994,104.5123,104.5559,6558.0
2015-06-08 12:20:00,120.15,120.18,120.05,120.18,9106.0,104.582,104.6081,104.4949,104.6081,9106.0
2015-06-08 12:30:00,120.16,120.17,120.06,120.06,10292.0,104.5907,104.5994,104.5036,104.5036,10292.0
2015-06-08 12:40:00,120.07,120.16,120.07,120.09,6400.0,104.5123,104.5907,104.5123,104.5297,6400.0
2015-06-08 12:50:00,120.1,120.15,120.05,120.08,8000.0,104.5384,104.582,104.4949,104.521,8000.0
2015-06-08 13:00:00,120.08,120.19,120.06,120.09,10028.0,104.521,104.6168,104.5036,104.5297,10028.0
2015-06-08 13:10:00,120.06,120.15,120.06,120.09,5828.0,104.5036,104.582,104.5036,104.5297,5828.0
2015-06-08 13:20:00,120.1,120.16,120.03,120.04,8513.0,104.5384,104.5907,104.4775,104.4862,8513.0
2015-06-08 13:30:00,120.03,120.08,119.9,119.96,16755.0,104.4775,104.521,104.3644,104.4166,16755.0
2015-06-08 13:40:00,119.98,120.05,119.88,120.05,9146.0,104.434,104.4949,104.3469,104.4949,9146.0
2015-06-08 13:50:00,120.03,120.03,119.9,119.98,11630.0,104.4775,104.4775,104.3644,104.434,11630.0
2015-06-08 14:00:00,120.0,120.0,119.88,119.9,10819.0,104.4514,104.4514,104.3469,104.3644,10819.0
2015-06-08 14:10:00,119.94,119.98,119.87,119.98,12311.0,104.3992,104.434,104.3382,104.434,12311.0
2015-06-08 14:20:00,119.99,120.01,119.94,119.99,16121.0,104.4427,104.4601,104.3992,104.4427,16121.0
2015-06-08 14:30:00,119.99,120.11,119.97,120.06,25672.0,104.4427,104.5471,104.4253,104.5036,25672.0
2015-06-08 14:40:00,120.03,120.18,120.01,120.16,26907.0,104.4775,104.6081,104.4601,104.5907,26907.0
2015-06-08 14:50:00,120.17,120.3,120.15,120.23,19477.0,104.5994,104.7125,104.582,104.6516,19477.0
2015-06-08 15:00:00,120.23,120.25,120.08,120.18,28777.0,104.6516,104.669,104.521,104.6081,28777.0
2015-06-08 15:10:00,120.13,120.37,120.13,120.35,15861.0,104.5646,104.7735,104.5646,104.756,15861.0
2015-06-08 15:20:00,120.35,120.42,120.21,120.38,23532.0,104.756,104.817,104.6342,104.7822,23532.0
2015-06-08 15:30:00,120.39,120.46,120.18,120.18,30175.0,104.7909,104.8518,104.6081,104.6081,30175.0
2015-06-08 15:40:00,120.18,120.27,120.03,120.13,34905.0,104.6081,104.6864,104.4775,104.5646,34905.0
2015-06-08 15:50:00,120.13,120.18,119.88,119.9,65530.0,104.5646,104.6081,104.3469,104.3644,65530.0
2015-06-09 09:30:00,120.06,120.42,119.75,119.83,19654.0,104.5036,104.817,104.2338,104.3034,19654.0
2015-06-09 09:40:00,119.81,119.9,119.45,119.57,16173.0,104.286,104.3644,103.9727,104.0771,16173.0
2015-06-09 09:50:00,119.58,119.61,119.39,119.54,10788.0,104.0858,104.1119,103.9204,104.051,10788.0
2015-06-09 10:00:00,119.5,119.63,119.33,119.5,26834.0,104.0162,104.1293,103.8682,104.0162,26834.0
2015-06-09 10:10:00,119.55,119.61,119.36,119.36,10355.0,104.0597,104.1119,103.8943,103.8943,10355.0
2015-06-09 10:20:00,119.31,119.35,118.92,118.93,11850.0,103.8508,103.8856,103.5113,103.52,11850.0
2015-06-09 10:30:00,118.95,119.12,118.88,119.1,8084.0,103.5374,103.6854,103.4765,103.668,8084.0
2015-06-09 10:40:00,119.09,119.31,119.09,119.29,4632.0,103.6593,103.8508,103.6593,103.8334,4632.0
2015-06-09 10:50:00,119.3,119.92,119.28,119.89,12624.0,103.8421,104.3818,103.8247,104.3557,12624.0
2015-06-09 11:00:00,119.91,120.03,119.91,119.99,6605.0,104.3731,104.4775,104.3731,104.4427,6605.0
2015-06-09 11:10:00,119.99,120.09,119.89,119.89,9199.0,104.4427,104.5297,104.3557,104.3557,9199.0
2015-06-09 11:20:00,119.83,120.02,119.78,120.02,6270.0,104.3034,104.4688,104.2599,104.4688,6270.0
2015-06-09 11:30:00,120.04,120.2,120.02,120.16,4002.0,104.4862,104.6255,104.4688,104.5907,4002.0
2015-06-09 11:40:00,120.16,120.19,120.04,120.04,6365.0,104.5907,104.6168,104.4862,104.4862,6365.0
2015-06-09 11:50:00,120.03,120.03,119.93,120.02,5220.0,104.4775,104.4775,104.3905,104.4688,5220.0
2015-06-09 12:00:00,120.04,120.07,119.98,120.06,3335.0,104.4862,104.5123,104.434,104.5036,3335.0
2015-06-09 12:10:00,120.09,120.09,119.88,119.89,6456.0,104.5297,104.5297,104.3469,104.3557,6456.0
2015-06-09 12:20:00,119.91,119.92,119.82,119.82,8398.0,104.3731,104.3818,104.2947,104.2947,8398.0
2015-06-09 12:30:00,119.82,119.83,119.7,119.75,8652.0,104.2947,104.3034,104.1903,104.2338,8652.0
2015-06-09 12:40:00,119.76,119.89,119.73,119.8,8235.0,104.2425,104.3557,104.2164,104.2773,8235.0
2015-06-09 12:50:00,119.82,120.07,119.81,119.97,6151.0,104.2947,104.5123,104.286,104.4253,6151.0
2015-06-09 13:00:00,119.98,120.08,119.95,120.05,12821.0,104.434,104.521,104.4079,104.4949,12821.0
2015-06-09 13:10:00,120.06,120.28,120.05,120.28,5840.0,104.5036,104.6951,104.4949,104.6951,5840.0
2015-06-09 13:20:00,120.29,120.32,120.11,120.22,7425.0,104.7038,104.7299,104.5471,104.6429,7425.0
2015-06-09 13:30:00,120.21,120.24,120.13,120.21,7264.0,104.6342,104.6603,104.5646,104.6342,7264.0
2015-06-09 13:40:00,120.22,120.27,119.99,120.04,9168.0,104.6429,104.6864,104.4427,104.4862,9168.0
2015-06-09 13:50:00,120.03,120.09,119.97,120.04,9102.0,104.4775,104.5297,104.4253,104.4862,9102.0
2015-06-09 14:00:00,120.02,120.13,120.01,120.09,4432.0,104.4688,104.5646,104.4601,104.5297,4432.0
2015-06-09 14:10:00,120.05,120.12,120.0,120.05,8300.0,104.4949,104.5559,104.4514,104.4949,8300.0
2015-06-09 14:20:00,120.06,120.11,119.99,120.09,8995.0,104.5036,104.5471,104.4427,104.5297,8995.0
2015-06-09 14:30:00,120.11,120.25,120.11,120.25,8161.0,104.5471,104.669,104.5471,104.669,8161.0
2015-06-09 14:40:00,120.27,120.27,120.16,120.22,6115.0,104.6864,104.6864,104.5907,104.6429,6115.0
2015-06-09 14:50:00,120.21,120.26,119.97,120.03,12270.0,104.6342,104.6777,104.4253,104.4775,12270.0
2015-06-09 15:00:00,120.01,120.14,119.98,120.02,9552.0,104.4601,104.5733,104.434,104.4688,9552.0
2015-06-09 15:10:00,120.02,120.11,119.99,120.05,12057.0,104.4688,104.5471,104.4427,104.4949,12057.0
2015-06-09 15:20:00,120.04,120.04,119.87,119.93,17904.0,104.4862,104.4862,104.3382,104.3905,17904.0
2015-06-09 15:30:00,119.93,120.15,119.85,120.15,18953.0,104.3905,104.582,104.3208,104.582,18953.0
2015-06-09 15:40:00,120.14,120.4,120.11,120.4,45401.0,104.5733,104.7996,104.5471,104.7996,45401.0
2015-06-09 15:50:00,120.4,120.49,120.28,120.3,62430.0,104.7996,104.8779,104.6951,104.7125,62430.0
2015-06-10 09:30:00,120.48,120.83,120.22,120.55,16251.0,104.8692,105.1739,104.6429,104.9301,16251.0
2015-06-10 09:40:00,120.47,120.98,120.28,120.98,6415.0,104.8605,105.3044,104.6951,105.3044,6415.0
2015-06-10 09:50:00,120.98,121.08,120.84,120.84,7386.0,105.3044,105.3915,105.1826,105.1826,7386.0
2015-06-10 10:00:00,120.9,121.01,120.84,120.92,87309.0,105.2348,105.3305,105.1826,105.2522,87309.0
2015-06-10 10:10:00,120.94,121.04,120.82,120.99,10850.0,105.2696,105.3566,105.1652,105.3131,10850.0
2015-06-10 10:20:00,121.03,121.1,120.89,120.99,7806.0,105.3479,105.4089,105.2261,105.3131,7806.0
2015-06-10 10:30:00,120.95,121.06,120.92,121.02,13249.0,105.2783,105.3741,105.2522,105.3392,13249.0
2015-06-10 10:40:00,121.01,121.04,120.9,121.04,6381.0,105.3305,105.3566,105.2348,105.3566,6381.0
2015-06-10 10:50:00,121.01,121.09,120.87,120.98,14532.0,105.3305,105.4002,105.2087,105.3044,14532.0
2015-06-10 11:00:00,120.97,121.08,120.92,120.92,8682.0,105.2957,105.3915,105.2522,105.2522,8682.0
2015-06-10 11:10:00,120.93,121.47,120.93,121.33,32380.0,105.2609,105.7309,105.2609,105.6091,32380.0
2015-06-10 11:20:00,121.33,121.37,121.23,121.37,16367.0,105.6091,105.6439,105.522,105.6439,16367.0
2015-06-10 11:30:00,121.35,121.48,121.33,121.48,22038.0,105.6265,105.7396,105.6091,105.7396,22038.0
2015-06-10 11:40:00,121.46,121.54,121.41,121.47,17428.0,105.7222,105.7919,105.6787,105.7309,17428.0
2015-06-10 11:50:00,121.45,121.51,121.42,121.51,7217.0,105.7135,105.7657,105.6874,105.7657,7217.0
2015-06-10 12:00:00,121.53,121.57,121.42,121.49,4912.0,105.7832,105.818,105.6874,105.7483,4912.0
2015-06-10 12:10:00,121.51,121.56,121.5,121.55,8600.0,105.7657,105.8093,105.757,105.8006,8600.0
2015-06-10 12:20:00,121.55,121.59,121.53,121.53,9275.0,105.8006,105.8354,105.7832,105.7832,9275.0
2015-06-10 12:30:00,121.54,121.58,121.5,121.53,9115.0,105.7919,105.8267,105.757,105.7832,9115.0
2015-06-10 12:40:00,121.46,121.56,121.45,121.54,7162.0,105.7222,105.8093,105.7135,105.7919,7162.0
2015-06-10 12:50:00,121.53,121.6,121.53,121.54,10200.0,105.7832,105.8441,105.7832,105.7919,10200.0
2015-06-10 13:00:00,121.55,121.66,121.55,121.64,11748.0,105.8006,105.8963,105.8006,105.8789,11748.0
2015-06-10 13:10:00,121.64,121.65,121.46,121.48,5569.0,105.8789,105.8876,105.7222,105.7396,5569.0
2015-06-10 13:20:00,121.46,121.55,121.45,121.47,7528.0,105.7222,105.8006,105.7135,105.7309,7528.0
2015-06-10 13:30:00,121.45,121.55,121.37,121.54,7681.0,105.7135,105.8006,105.6439,105.7919,7681.0
2015-06-10 13:40:00,121.52,121.59,121.45,121.55,13048.0,105.7745,105.8354,105.7135,105.8006,13048.0
2015-06-10 13:50:00,121.54,121.56,121.44,121.46,9268.0,105.7919,105.8093,105.7048,105.7222,9268.0
2015-06-10 14:00:00,121.48,121.66,121.41,121.63,13419.0,105.7396,105.8963,105.6787,105.8702,13419.0
2015-06-10 14:10:00,121.61,121.64,121.51,121.61,12702.0,105.8528,105.8789,105.7657,105.8528,12702.0
2015-06-10 14:20:00,121.59,121.66,121.51,121.62,15048.0,105.8354,105.8963,105.7657,105.8615,15048.0
2015-06-10 14:30:00,121.62,121.65,121.57,121.6,16504.0,105.8615,105.8876,105.818,105.8441,16504.0
2015-06-10 14:40:00,121.59,121.67,121.58,121.58,12383.0,105.8354,105.905,105.8267,105.8267,12383.0
2015-06-10 14:50:00,121.59,121.66,121.56,121.64,11501.0,105.8354,105.8963,105.8093,105.8789,11501.0
2015-06-10 15:00:00,121.63,121.7,121.58,121.65,18171.0,105.8702,105.9311,105.8267,105.8876,18171.0
2015-06-10 15:10:00,121.64,121.64,121.49,121.62,15034.0,105.8789,105.8789,105.7483,105.8615,15034.0
2015-06-10 15:20:00,121.62,121.7,121.6,121.63,19564.0,105.8615,105.9311,105.8441,105.8702,19564.0
2015-06-10 15:30:00,121.63,121.71,121.61,121.68,25275.0,105.8702,105.9398,105.8528,105.9137,25275.0
2015-06-10 15:40:00,121.69,121.95,121.63,121.89,42297.0,105.9224,106.1487,105.8702,106.0965,42297.0
2015-06-10 15:50:00,121.9,121.92,121.7,121.72,90618.0,106.1052,106.1226,105.9311,105.9485,90618.0
2015-06-11 09:30:00,122.08,122.13,121.79,121.95,19701.0,106.2619,106.3054,106.0095,106.1487,19701.0
2015-06-11 09:40:00,121.87,122.11,121.79,121.89,10880.0,106.0791,106.288,106.0095,106.0965,10880.0
2015-06-11 09:50:00,121.94,122.11,121.9,121.94,9512.0,106.14,106.288,106.1052,106.14,9512.0
2015-06-11 10:00:00,121.92,121.92,121.74,121.78,10367.0,106.1226,106.1226,105.9659,106.0008,10367.0
2015-06-11 10:10:00,121.77,121.86,121.7,121.79,19932.0,105.9921,106.0704,105.9311,106.0095,19932.0
2015-06-11 10:20:00,121.77,121.77,121.49,121.58,8292.0,105.9921,105.9921,105.7483,105.8267,8292.0
2015-06-11 10:30:00,121.56,121.56,121.27,121.32,12487.0,105.8093,105.8093,105.5568,105.6004,12487.0
2015-06-11 10:40:00,121.34,121.52,121.34,121.51,7503.0,105.6178,105.7745,105.6178,105.7657,7503.0
2015-06-11 10:50:00,121.51,121.58,121.37,121.4,15416.0,105.7657,105.8267,105.6439,105.67,15416.0
2015-06-11 11:00:00,121.36,121.45,121.24,121.43,10470.0,105.6352,105.7135,105.5307,105.6961,10470.0
2015-06-11 11:10:00,121.41,121.46,121.2,121.2,13044.0,105.6787,105.7222,105.4959,105.4959,13044.0
2015-06-11 11:20:00,121.2,121.32,121.16,121.21,9251.0,105.4959,105.6004,105.4611,105.5046,9251.0
2015-06-11 11:30:00,121.19,121.36,121.14,121.22,14197.0,105.4872,105.6352,105.4437,105.5133,14197.0
2015-06-11 11:40:00,121.21,121.23,121.12,121.18,7324.0,105.5046,105.522,105.4263,105.4785,7324.0
2015-06-11 11:50:00,121.2,121.2,121.04,121.16,9243.0,105.4959,105.4959,105.3566,105.4611,9243.0
2015-06-11 12:00:00,121.11,121.19,121.05,121.06,8950.0,105.4176,105.4872,105.3653,105.3741,8950.0
2015-06-11 12:10:00,121.04,121.18,120.93,121.04,12650.0,105.3566,105.4785,105.2609,105.3566,12650.0
2015-06-11 12:20:00,121.01,121.09,120.96,121.05,6718.0,105.3305,105.4002,105.287,105.3653,6718.0
2015-06-11 12:30:00,121.03,121.1,120.98,121.1,6429.0,105.3479,105.4089,105.3044,105.4089,6429.0
2015-06-11 12:40:00,121.16,121.16,121.01,121.05,6558.0,105.4611,105.4611,105.3305,105.3653,6558.0
2015-06-11 12:50:00,121.02,121.07,120.98,121.07,9272.0,105.3392,105.3828,105.3044,105.3828,9272.0
2015-06-11 13:00:00,121.08,121.22,121.07,121.16,5219.0,105.3915,105.5133,105.3828,105.4611,5219.0
2015-06-11 13:10:00,121.14,121.14,121.02,121.13,8483.0,105.4437,105.4437,105.3392,105.435,8483.0
2015-06-11 13:20:00,121.17,121.19,121.03,121.11,8047.0,105.4698,105.4872,105.3479,105.4176,8047.0
2015-06-11 13:30:00,121.14,121.17,121.02,121.02,8867.0,105.4437,105.4698,105.3392,105.3392,8867.0
2015-06-11 13:40:00,121.02,121.21,120.98,121.1,14622.0,105.3392,105.5046,105.3044,105.4089,14622.0
2015-06-11 13:50:00,121.11,121.19,120.95,121.12,30223.0,105.4176,105.4872,105.2783,105.4263,30223.0
2015-06-11 14:00:00,121.17,121.27,121.13,121.26,13751.0,105.4698,105.5568,105.435,105.5481,13751.0
2015-06-11 14:10:00,121.22,121.3,121.2,121.2,20152.0,105.5133,105.583,105.4959,105.4959,20152.0
2015-06-11 14:20:00,121.21,121.28,121.13,121.15,17902.0,105.5046,105.5655,105.435,105.4524,17902.0
2015-06-11 14:30:00,121.15,121.21,121.06,121.06,12160.0,105.4524,105.5046,105.3741,105.3741,12160.0
2015-06-11 14:40:00,121.06,121.15,121.02,121.04,9513.0,105.3741,105.4524,105.3392,105.3566,9513.0
2015-06-11 14:50:00,121.03,121.05,120.89,120.91,10351.0,105.3479,105.3653,105.2261,105.2435,10351.0
2015-06-11 15:00:00,120.89,120.99,120.89,120.97,11965.0,105.2261,105.3131,105.2261,105.2957,11965.0
2015-06-11 15:10:00,120.98,121.0,120.92,120.97,12897.0,105.3044,105.3218,105.2522,105.2957,12897.0
2015-06-11 15:20:00,120.98,120.98,120.84,120.86,18145.0,105.3044,105.3044,105.1826,105.2,18145.0
2015-06-11 15:30:00,120.88,120.99,120.85,120.95,16032.0,105.2174,105.3131,105.1913,105.2783,16032.0
2015-06-11 15:40:00,120.94,120.99,120.82,120.94,27483.0,105.2696,105.3131,105.1652,105.2696,27483.0
2015-06-11 15:50:00,120.93,121.02,120.86,121.02,54721.0,105.2609,105.3392,105.2,105.3392,54721.0
2015-06-12 09:30:00,120.26,120.75,120.26,120.32,14945.0,104.6777,105.1042,104.6777,104.7299,14945.0
2015-06-12 09:40:00,120.17,120.34,119.84,120.31,8158.0,104.5994,104.7473,104.3121,104.7212,8158.0
2015-06-12 09:50:00,120.28,120.46,120.21,120.29,6995.0,104.6951,104.8518,104.6342,104.7038,6995.0
2015-06-12 10:00:00,120.31,120.55,120.3,120.37,5740.0,104.7212,104.9301,104.7125,104.7735,5740.0
2015-06-12 10:10:00,120.35,120.4,120.23,120.29,22319.0,104.756,104.7996,104.6516,104.7038,22319.0
2015-06-12 10:20:00,120.35,120.44,120.24,120.29,17876.0,104.756,104.8344,104.6603,104.7038,17876.0
2015-06-12 10:30:00,120.28,120.4,120.21,120.4,11033.0,104.6951,104.7996,104.6342,104.7996,11033.0
2015-06-12 10:40:00,120.41,120.49,120.29,120.39,8987.0,104.8083,104.8779,104.7038,104.7909,8987.0
2015-06-12 10:50:00,120.41,120.5,120.22,120.24,12103.0,104.8083,104.8866,104.6429,104.6603,12103.0
2015-06-12 11:00:00,120.22,120.37,120.18,120.33,9316.0,104.6429,104.7735,104.6081,104.7386,9316.0
2015-06-12 11:10:00,120.31,120.47,120.19,120.33,13721.0,104.7212,104.8605,104.6168,104.7386,13721.0
2015-06-12 11:20:00,120.34,120.43,120.27,120.31,19954.0,104.7473,104.8257,104.6864,104.7212,19954.0
2015-06-12 11:30:00,120.33,120.36,120.22,120.34,6016.0,104.7386,104.7648,104.6429,104.7473,6016.0
2015-06-12 11:40:00,120.35,120.4,120.24,120.33,7463.0,104.756,104.7996,104.6603,104.7386,7463.0
2015-06-12 11:50:00,120.39,120.41,120.27,120.38,3635.0,104.7909,104.8083,104.6864,104.7822,3635.0
2015-06-12 12:00:00,120.35,120.4,120.24,120.25,6000.0,104.756,104.7996,104.6603,104.669,6000.0
2015-06-12 12:10:00,120.24,120.26,120.16,120.23,4521.0,104.6603,104.6777,104.5907,104.6516,4521.0
2015-06-12 12:20:00,120.23,120.45,120.21,120.4,7700.0,104.6516,104.8431,104.6342,104.7996,7700.0
2015-06-12 12:30:00,120.39,120.43,120.33,120.4,3087.0,104.7909,104.8257,104.7386,104.7996,3087.0
2015-06-12 12:40:00,120.44,120.51,120.32,120.47,9125.0,104.8344,104.8953,104.7299,104.8605,9125.0
2015-06-12 12:50:00,120.47,120.47,120.24,120.24,9139.0,104.8605,104.8605,104.6603,104.6603,9139.0
2015-06-12 13:00:00,120.26,120.49,120.26,120.46,4555.0,104.6777,104.8779,104.6777,104.8518,4555.0
2015-06-12 13:10:00,120.48,120.54,120.41,120.54,6621.0,104.8692,104.9214,104.8083,104.9214,6621.0
2015-06-12 13:20:00,120.55,120.59,120.51,120.56,4900.0,104.9301,104.965,104.8953,104.9388,4900.0
2015-06-12 13:30:00,120.6,120.65,120.54,120.54,9124.0,104.9737,105.0172,104.9214,104.9214,9124.0
2015-06-12 13:40:00,120.53,120.61,120.47,120.52,16862.0,104.9127,104.9824,104.8605,104.904,16862.0
2015-06-12 13:50:00,120.51,120.63,120.49,120.62,8905.0,104.8953,104.9998,104.8779,104.9911,8905.0
2015-06-12 14:00:00,120.66,120.66,120.5,120.51,9444.0,105.0259,105.0259,104.8866,104.8953,9444.0
2015-06-12 14:10:00,120.55,120.65,120.55,120.57,6400.0,104.9301,105.0172,104.9301,104.9475,6400.0
2015-06-12 14:20:00,120.57,120.62,120.52,120.57,8752.0,104.9475,104.9911,104.904,104.9475,8752.0
2015-06-12 14:30:00,120.56,120.57,120.37,120.37,11307.0,104.9388,104.9475,104.7735,104.7735,11307.0
2015-06-12 14:40:00,120.35,120.47,120.32,120.43,10844.0,104.756,104.8605,104.7299,104.8257,10844.0
2015-06-12 14:50:00,120.43,120.46,120.31,120.33,10388.0,104.8257,104.8518,104.7212,104.7386,10388.0
2015-06-12 15:00:00,120.31,120.39,120.26,120.39,9778.0,104.7212,104.7909,104.6777,104.7909,9778.0
2015-06-12 15:10:00,120.36,120.37,120.26,120.28,9737.0,104.7648,104.7735,104.6777,104.6951,9737.0
2015-06-12 15:20:00,120.32,120.4,120.31,120.38,7640.0,104.7299,104.7996,104.7212,104.7822,7640.0
2015-06-12 15:30:00,120.41,120.47,120.37,120.46,14628.0,104.8083,104.8605,104.7735,104.8518,14628.0
2015-06-12 15:40:00,120.45,120.63,120.42,120.59,20591.0,104.8431,104.9998,104.817,104.965,20591.0
2015-06-12 15:50:00,120.59,120.61,120.5,120.5,41590.0,104.965,104.9824,104.8866,104.8866,41590.0
2015-06-15 09:30:00,119.9,119.9,118.18,118.26,72307.0,104.3644,104.3644,102.8672,102.9369,72307.0
2015-06-15 09:40:00,118.26,118.3,117.68,117.89,54276.0,102.9369,102.9717,102.432,102.6148,54276.0
2015-06-15 09:50:00,117.91,118.09,117.83,118.01,35397.0,102.6322,102.7889,102.5626,102.7192,35397.0
2015-06-15 10:00:00,117.98,118.76,117.93,118.39,55164.0,102.6931,103.3721,102.6496,103.05,55164.0
2015-06-15 10:10:00,118.37,118.5,118.26,118.27,30700.0,103.0326,103.1458,102.9369,102.9456,30700.0
2015-06-15 10:20:00,118.26,118.26,117.99,118.02,55876.0,102.9369,102.9369,102.7018,102.728,55876.0
2015-06-15 10:30:00,118.02,118.02,117.85,117.9,51977.0,102.728,102.728,102.58,102.6235,51977.0
2015-06-15 10:40:00,117.9,117.95,117.5,117.5,51216.0,102.6235,102.667,102.2753,102.2753,51216.0
2015-06-15 10:50:00,117.52,117.55,117.41,117.48,54258.0,102.2927,102.3189,102.197,102.2579,54258.0
2015-06-15 11:00:00,117.5,117.9,117.46,117.6,47226.0,102.2753,102.6235,102.2405,102.3624,47226.0
2015-06-15 11:10:00,117.61,117.69,117.39,117.69,52951.0,102.3711,102.4407,102.1796,102.4407,52951.0
2015-06-15 11:20:00,117.67,117.71,117.35,117.4,54241.0,102.4233,102.4581,102.1448,102.1883,54241.0
2015-06-15 11:30:00,117.41,117.54,117.31,117.31,32993.0,102.197,102.3101,102.1099,102.1099,32993.0
2015-06-15 11:40:00,117.31,117.37,116.88,117.04,63893.0,102.1099,102.1622,101.7357,101.8749,63893.0
2015-06-15 11:50:00,117.07,117.33,117.07,117.24,93389.0,101.901,102.1274,101.901,102.049,93389.0
2015-06-15 12:00:00,117.25,117.25,117.0,117.07,36447.0,102.0577,102.0577,101.8401,101.901,36447.0
2015-06-15 12:10:00,117.06,117.17,117.02,117.13,25674.0,101.8923,101.9881,101.8575,101.9533,25674.0
2015-06-15 12:20:00,117.15,117.25,117.1,117.22,33775.0,101.9707,102.0577,101.9272,102.0316,33775.0
2015-06-15 12:30:00,117.24,117.26,117.2,117.22,18871.0,102.049,102.0664,102.0142,102.0316,18871.0
2015-06-15 12:40:00,117.22,117.68,117.21,117.56,46431.0,102.0316,102.432,102.0229,102.3276,46431.0
2015-06-15 12:50:00,117.57,117.63,117.5,117.6,25260.0,102.3363,102.3885,102.2753,102.3624,25260.0
2015-06-15 13:00:00,117.6,117.62,117.35,117.35,33470.0,102.3624,102.3798,102.1448,102.1448,33470.0
2015-06-15 13:10:00,117.34,117.47,117.27,117.41,21409.0,102.1361,102.2492,102.0751,102.197,21409.0
2015-06-15 13:20:00,117.43,117.48,117.37,117.39,25911.0,102.2144,102.2579,102.1622,102.1796,25911.0
2015-06-15 13:30:00,117.41,117.41,117.14,117.14,16372.0,102.197,102.197,101.962,101.962,16372.0
2015-06-15 13:40:00,117.14,117.14,116.95,117.12,19184.0,101.962,101.962,101.7966,101.9446,19184.0
2015-06-15 13:50:00,117.12,117.38,116.94,117.02,35200.0,101.9446,102.1709,101.7879,101.8575,35200.0
2015-06-15 14:00:00,117.03,117.03,116.91,116.95,17870.0,101.8662,101.8662,101.7618,101.7966,17870.0
2015-06-15 14:10:00,116.95,117.0,116.84,116.87,43983.0,101.7966,101.8401,101.7008,101.727,43983.0
2015-06-15 14:20:00,116.86,117.0,116.81,116.97,20153.0,101.7183,101.8401,101.6747,101.814,20153.0
2015-06-15 14:30:00,116.97,117.01,116.9,116.98,31102.0,101.814,101.8488,101.7531,101.8227,31102.0
2015-06-15 14:40:00,116.99,117.28,116.96,117.27,71312.0,101.8314,102.0838,101.8053,102.0751,71312.0
2015-06-15 14:50:00,117.27,117.28,116.9,116.96,40561.0,102.0751,102.0838,101.7531,101.8053,40561.0
2015-06-15 15:00:00,116.94,116.96,116.82,116.91,31773.0,101.7879,101.8053,101.6834,101.7618,31773.0
2015-06-15 15:10:00,116.91,116.92,116.59,116.6,49656.0,101.7618,101.7705,101.4832,101.4919,49656.0
2015-06-15 15:20:00,116.6,116.92,116.57,116.91,56262.0,101.4919,101.7705,101.4658,101.7618,56262.0
2015-06-15 15:30:00,116.89,116.91,116.77,116.83,94759.0,101.7444,101.7618,101.6399,101.6921,94759.0
2015-06-15 15:40:00,116.83,117.19,116.82,117.18,177028.0,101.6921,102.0055,101.6834,101.9968,177028.0
2015-06-15 15:50:00,117.17,117.34,117.02,117.07,186684.0,101.9881,102.1361,101.8575,101.901,186684.0
2015-06-16 09:30:00,117.03,117.22,116.41,116.83,49482.0,101.8662,102.0316,101.3266,101.6921,49482.0
2015-06-16 09:40:00,116.83,116.94,116.71,116.88,25531.0,101.6921,101.7879,101.5877,101.7357,25531.0
2015-06-16 09:50:00,116.88,117.44,116.87,117.44,40505.0,101.7357,102.2231,101.727,102.2231,40505.0
2015-06-16 10:00:00,117.43,117.56,117.23,117.23,25049.0,102.2144,102.3276,102.0403,102.0403,25049.0
2015-06-16 10:10:00,117.24,117.25,116.75,116.96,24293.0,102.049,102.0577,101.6225,101.8053,24293.0
2015-06-16 10:20:00,116.96,117.45,116.96,117.44,28116.0,101.8053,102.2318,101.8053,102.2231,28116.0
2015-06-16 10:30:00,117.4,117.59,117.36,117.45,35463.0,102.1883,102.3537,102.1535,102.2318,35463.0
2015-06-16 10:40:00,117.45,117.59,117.42,117.54,30634.0,102.2318,102.3537,102.2057,102.3101,30634.0
2015-06-16 10:50:00,117.54,117.66,117.43,117.61,10689.0,102.3101,102.4146,102.2144,102.3711,10689.0
2015-06-16 11:00:00,117.58,117.8,117.55,117.75,20191.0,102.345,102.5365,102.3189,102.4929,20191.0
2015-06-16 11:10:00,117.75,117.94,117.73,117.77,24536.0,102.4929,102.6583,102.4755,102.5103,24536.0
2015-06-16 11:20:00,117.78,117.93,117.77,117.85,30988.0,102.519,102.6496,102.5103,102.58,30988.0
2015-06-16 11:30:00,117.82,118.04,117.79,118.04,13311.0,102.5539,102.7454,102.5278,102.7454,13311.0
2015-06-16 11:40:00,118.03,118.1,118.0,118.0,26672.0,102.7367,102.7976,102.7105,102.7105,26672.0
2015-06-16 11:50:00,118.02,118.02,117.85,117.92,24915.0,102.728,102.728,102.58,102.6409,24915.0
2015-06-16 12:00:00,117.92,118.0,117.88,118.0,8933.0,102.6409,102.7105,102.6061,102.7105,8933.0
2015-06-16 12:10:00,117.98,118.12,117.97,118.05,13019.0,102.6931,102.815,102.6844,102.7541,13019.0
2015-06-16 12:20:00,118.03,118.14,117.96,118.02,11494.0,102.7367,102.8324,102.6757,102.728,11494.0
2015-06-16 12:30:00,118.03,118.21,118.02,118.13,21733.0,102.7367,102.8933,102.728,102.8237,21733.0
2015-06-16 12:40:00,118.15,118.28,118.1,118.21,10406.0,102.8411,102.9543,102.7976,102.8933,10406.0
2015-06-16 12:50:00,118.2,118.32,118.16,118.3,9558.0,102.8846,102.9891,102.8498,102.9717,9558.0
2015-06-16 13:00:00,118.31,118.35,118.21,118.23,6832.0,102.9804,103.0152,102.8933,102.9107,6832.0
2015-06-16 13:10:00,118.22,118.29,118.16,118.24,8251.0,102.902,102.963,102.8498,102.9194,8251.0
2015-06-16 13:20:00,118.22,118.38,118.21,118.38,36900.0,102.902,103.0413,102.8933,103.0413,36900.0
2015-06-16 13:30:00,118.37,118.51,118.36,118.47,12434.0,103.0326,103.1545,103.0239,103.1196,12434.0
2015-06-16 13:40:00,118.47,118.52,118.47,118.49,13142.0,103.1196,103.1632,103.1196,103.1371,13142.0
2015-06-16 13:50:00,118.49,118.51,118.43,118.49,6042.0,103.1371,103.1545,103.0848,103.1371,6042.0
2015-06-16 14:00:00,118.47,118.51,118.41,118.48,12098.0,103.1196,103.1545,103.0674,103.1283,12098.0
2015-06-16 14:10:00,118.49,118.54,118.46,118.49,9589.0,103.1371,103.1806,103.1109,103.1371,9589.0
2015-06-16 14:20:00,118.47,118.47,118.34,118.36,14630.0,103.1196,103.1196,103.0065,103.0239,14630.0
2015-06-16 14:30:00,118.36,118.43,118.09,118.2,29501.0,103.0239,103.0848,102.7889,102.8846,29501.0
2015-06-16 14:40:00,118.21,118.23,118.07,118.12,11862.0,102.8933,102.9107,102.7715,102.815,11862.0
2015-06-16 14:50:00,118.11,118.2,118.09,118.11,13012.0,102.8063,102.8846,102.7889,102.8063,13012.0
2015-06-16 15:00:00,118.12,118.18,118.05,118.07,16803.0,102.815,102.8672,102.7541,102.7715,16803.0
2015-06-16 15:10:00,118.04,118.08,117.93,117.93,29682.0,102.7454,102.7802,102.6496,102.6496,29682.0
2015-06-16 15:20:00,117.92,117.92,117.87,117.91,43223.0,102.6409,102.6409,102.5974,102.6322,43223.0
2015-06-16 15:30:00,117.92,117.92,117.83,117.87,35608.0,102.6409,102.6409,102.5626,102.5974,35608.0
2015-06-16 15:40:00,117.87,117.9,117.76,117.76,59170.0,102.5974,102.6235,102.5016,102.5016,59170.0
2015-06-16 15:50:00,117.76,117.78,117.5,117.75,126969.0,102.5016,102.519,102.2753,102.4929,126969.0
2015-06-17 09:30:00,118.23,118.56,118.17,118.56,28303.0,102.9107,103.198,102.8585,103.198,28303.0
2015-06-17 09:40:00,118.6,118.98,118.54,118.98,30989.0,103.2328,103.5636,103.1806,103.5636,30989.0
2015-06-17 09:50:00,118.98,119.01,118.72,118.89,21921.0,103.5636,103.5897,103.3373,103.4852,21921.0
2015-06-17 10:00:00,118.89,119.04,118.87,118.96,22817.0,103.4852,103.6158,103.4678,103.5462,22817.0
2015-06-17 10:10:00,118.95,119.14,118.93,119.08,62068.0,103.5374,103.7028,103.52,103.6506,62068.0
2015-06-17 10:20:00,119.1,119.34,119.1,119.29,18814.0,103.668,103.8769,103.668,103.8334,18814.0
2015-06-17 10:30:00,119.31,119.37,119.15,119.15,19096.0,103.8508,103.903,103.7115,103.7115,19096.0
2015-06-17 10:40:00,119.15,119.18,118.95,118.97,44552.0,103.7115,103.7376,103.5374,103.5549,44552.0
2015-06-17 10:50:00,118.96,119.37,118.89,119.36,34640.0,103.5462,103.903,103.4852,103.8943,34640.0
2015-06-17 11:00:00,119.35,119.39,119.1,119.3,13136.0,103.8856,103.9204,103.668,103.8421,13136.0
2015-06-17 11:10:00,119.3,119.37,119.16,119.26,12509.0,103.8421,103.903,103.7202,103.8073,12509.0
2015-06-17 11:20:00,119.22,119.26,118.94,118.94,12377.0,103.7725,103.8073,103.5287,103.5287,12377.0
2015-06-17 11:30:00,118.87,119.02,118.78,118.82,13956.0,103.4678,103.5984,103.3895,103.4243,13956.0
2015-06-17 11:40:00,118.78,118.94,118.78,118.9,14001.0,103.3895,103.5287,103.3895,103.4939,14001.0
2015-06-17 11:50:00,118.9,119.0,118.87,118.91,12500.0,103.4939,103.581,103.4678,103.5026,12500.0
2015-06-17 12:00:00,118.89,119.06,118.85,118.97,33554.0,103.4852,103.6332,103.4504,103.5549,33554.0
2015-06-17 12:10:00,118.95,118.97,118.8,118.84,8030.0,103.5374,103.5549,103.4069,103.4417,8030.0
2015-06-17 12:20:00,118.86,119.06,118.85,119.01,11803.0,103.4591,103.6332,103.4504,103.5897,11803.0
2015-06-17 12:30:00,119.0,119.22,118.98,119.22,6751.0,103.581,103.7725,103.5636,103.7725,6751.0
2015-06-17 12:40:00,119.23,119.25,119.07,119.07,9683.0,103.7812,103.7986,103.6419,103.6419,9683.0
2015-06-17 12:50:00,119.05,119.05,118.85,118.96,9814.0,103.6245,103.6245,103.4504,103.5462,9814.0
2015-06-17 13:00:00,118.97,118.99,118.8,118.86,11112.0,103.5549,103.5723,103.4069,103.4591,11112.0
2015-06-17 13:10:00,118.86,118.87,118.74,118.78,15116.0,103.4591,103.4678,103.3547,103.3895,15116.0
2015-06-17 13:20:00,118.74,118.77,118.61,118.62,15027.0,103.3547,103.3808,103.2415,103.2502,15027.0
2015-06-17 13:30:00,118.6,118.72,118.6,118.72,14242.0,103.2328,103.3373,103.2328,103.3373,14242.0
2015-06-17 13:40:00,118.72,118.81,118.66,118.76,15487.0,103.3373,103.4156,103.285,103.3721,15487.0
2015-06-17 13:50:00,118.75,119.09,118.74,119.08,14303.0,103.3634,103.6593,103.3547,103.6506,14303.0
2015-06-17 14:00:00,119.05,119.45,118.7,119.27,53921.0,103.6245,103.9727,103.3198,103.816,53921.0
2015-06-17 14:10:00,119.22,119.32,119.12,119.17,24885.0,103.7725,103.8595,103.6854,103.7289,24885.0
2015-06-17 14:20:00,119.17,119.17,118.87,119.01,13140.0,103.7289,103.7289,103.4678,103.5897,13140.0
2015-06-17 14:30:00,118.96,119.21,118.94,119.21,14152.0,103.5462,103.7638,103.5287,103.7638,14152.0
2015-06-17 14:40:00,119.25,119.4,119.24,119.28,35090.0,103.7986,103.9291,103.7899,103.8247,35090.0
2015-06-17 14:50:00,119.28,119.45,119.28,119.3,19531.0,103.8247,103.9727,103.8247,103.8421,19531.0
2015-06-17 15:00:00,119.32,119.33,119.04,119.04,25053.0,103.8595,103.8682,103.6158,103.6158,25053.0
2015-06-17 15:10:00,119.03,119.29,119.03,119.21,26091.0,103.6071,103.8334,103.6071,103.7638,26091.0
2015-06-17 15:20:00,119.2,119.32,119.15,119.23,29159.0,103.7551,103.8595,103.7115,103.7812,29159.0
2015-06-17 15:30:00,119.24,119.27,119.13,119.16,32642.0,103.7899,103.816,103.6941,103.7202,32642.0
2015-06-17 15:40:00,119.15,119.2,119.06,119.15,36822.0,103.7115,103.7551,103.6332,103.7115,36822.0
2015-06-17 15:50:00,119.16,119.21,119.08,119.09,108880.0,103.7202,103.7638,103.6506,103.6593,108880.0
2015-06-18 09:30:00,120.32,120.48,119.38,119.62,65376.0,104.7299,104.8692,103.9117,104.1206,65376.0
2015-06-18 09:40:00,119.57,119.86,119.46,119.73,30484.0,104.0771,104.3295,103.9814,104.2164,30484.0
2015-06-18 09:50:00,119.76,120.02,119.76,119.88,31774.0,104.2425,104.4688,104.2425,104.3469,31774.0
2015-06-18 10:00:00,119.89,120.05,119.88,119.93,35245.0,104.3557,104.4949,104.3469,104.3905,35245.0
2015-06-18 10:10:00,119.94,120.03,119.76,119.84,25853.0,104.3992,104.4775,104.2425,104.3121,25853.0
2015-06-18 10:20:00,119.86,119.91,119.72,119.76,42342.0,104.3295,104.3731,104.2077,104.2425,42342.0
2015-06-18 10:30:00,119.78,119.95,119.75,119.92,19212.0,104.2599,104.4079,104.2338,104.3818,19212.0
2015-06-18 10:40:00,119.91,120.01,119.81,119.93,33389.0,104.3731,104.4601,104.286,104.3905,33389.0
2015-06-18 10:50:00,119.98,120.07,119.8,119.99,22220.0,104.434,104.5123,104.2773,104.4427,22220.0
2015-06-18 11:00:00,119.94,120.17,119.94,120.16,28129.0,104.3992,104.5994,104.3992,104.5907,28129.0
2015-06-18 11:10:00,120.13,120.38,120.06,120.35,24072.0,104.5646,104.7822,104.5036,104.756,24072.0
2015-06-18 11:20:00,120.34,120.38,120.23,120.34,20844.0,104.7473,104.7822,104.6516,104.7473,20844.0
2015-06-18 11:30:00,120.39,120.62,120.39,120.62,16908.0,104.7909,104.9911,104.7909,104.9911,16908.0
2015-06-18 11:40:00,120.6,120.68,120.45,120.47,12033.0,104.9737,105.0433,104.8431,104.8605,12033.0
2015-06-18 11:50:00,120.48,120.48,120.23,120.26,21100.0,104.8692,104.8692,104.6516,104.6777,21100.0
2015-06-18 12:00:00,120.25,120.37,120.14,120.19,21347.0,104.669,104.7735,104.5733,104.6168,21347.0
2015-06-18 12:10:00,120.19,120.21,120.01,120.02,21045.0,104.6168,104.6342,104.4601,104.4688,21045.0
2015-06-18 12:20:00,120.02,120.32,120.0,120.06,32538.0,104.4688,104.7299,104.4514,104.5036,32538.0
2015-06-18 12:30:00,120.07,120.08,119.84,119.95,46252.0,104.5123,104.521,104.3121,104.4079,46252.0
2015-06-18 12:40:00,120.03,120.1,119.93,119.93,19216.0,104.4775,104.5384,104.3905,104.3905,19216.0
2015-06-18 12:50:00,119.93,120.03,119.88,119.92,20639.0,104.3905,104.4775,104.3469,104.3818,20639.0
2015-06-18 13:00:00,119.93,120.07,119.91,119.91,16792.0,104.3905,104.5123,104.3731,104.3731,16792.0
2015-06-18 13:10:00,119.88,120.04,119.87,119.9,8351.0,104.3469,104.4862,104.3382,104.3644,8351.0
2015-06-18 13:20:00,119.92,120.0,119.82,119.98,5673.0,104.3818,104.4514,104.2947,104.434,5673.0
2015-06-18 13:30:00,120.0,120.01,119.92,119.98,13954.0,104.4514,104.4601,104.3818,104.434,13954.0
2015-06-18 13:40:00,119.97,119.99,119.86,119.97,11485.0,104.4253,104.4427,104.3295,104.4253,11485.0
2015-06-18 13:50:00,119.97,119.98,119.83,119.92,11242.0,104.4253,104.434,104.3034,104.3818,11242.0
2015-06-18 14:00:00,119.91,119.97,119.79,119.82,21109.0,104.3731,104.4253,104.2686,104.2947,21109.0
2015-06-18 14:10:00,119.82,119.95,119.79,119.94,20573.0,104.2947,104.4079,104.2686,104.3992,20573.0
2015-06-18 14:20:00,119.95,120.01,119.85,119.95,25647.0,104.4079,104.4601,104.3208,104.4079,25647.0
2015-06-18 14:30:00,119.97,120.33,119.96,120.33,36346.0,104.4253,104.7386,104.4166,104.7386,36346.0
2015-06-18 14:40:00,120.32,120.64,120.31,120.61,34968.0,104.7299,105.0085,104.7212,104.9824,34968.0
2015-06-18 14:50:00,120.61,120.74,120.5,120.56,43574.0,104.9824,105.0955,104.8866,104.9388,43574.0
2015-06-18 15:00:00,120.56,120.6,120.44,120.49,25864.0,104.9388,104.9737,104.8344,104.8779,25864.0
2015-06-18 15:10:00,120.5,120.58,120.44,120.48,18404.0,104.8866,104.9562,104.8344,104.8692,18404.0
2015-06-18 15:20:00,120.48,120.62,120.48,120.55,33619.0,104.8692,104.9911,104.8692,104.9301,33619.0
2015-06-18 15:30:00,120.56,120.63,120.42,120.44,28284.0,104.9388,104.9998,104.817,104.8344,28284.0
2015-06-18 15:40:00,120.43,120.47,120.38,120.4,32024.0,104.8257,104.8605,104.7822,104.7996,32024.0
2015-06-18 15:50:00,120.41,120.42,120.17,120.26,94561.0,104.8083,104.817,104.5994,104.6777,94561.0
2015-06-19 09:30:00,119.96,120.11,119.7,119.72,177534.0,104.4166,104.5471,104.1903,104.2077,177534.0
2015-06-19 09:40:00,119.64,120.08,119.64,120.0,13932.0,104.138,104.521,104.138,104.4514,13932.0
2015-06-19 09:50:00,119.9,119.97,119.4,119.41,25258.0,104.3644,104.4253,103.9291,103.9378,25258.0
2015-06-19 10:00:00,119.43,119.49,119.1,119.39,21474.0,103.9553,104.0075,103.668,103.9204,21474.0
2015-06-19 10:10:00,119.39,119.62,119.39,119.53,10875.0,103.9204,104.1206,103.9204,104.0423,10875.0
2015-06-19 10:20:00,119.54,119.86,119.41,119.48,18235.0,104.051,104.3295,103.9378,103.9988,18235.0
2015-06-19 10:30:00,119.5,119.57,119.4,119.43,9781.0,104.0162,104.0771,103.9291,103.9553,9781.0
2015-06-19 10:40:00,119.46,119.79,119.44,119.78,10681.0,103.9814,104.2686,103.964,104.2599,10681.0
2015-06-19 10:50:00,119.82,119.85,119.76,119.83,6976.0,104.2947,104.3208,104.2425,104.3034,6976.0
2015-06-19 11:00:00,119.84,119.85,119.69,119.82,11501.0,104.3121,104.3208,104.1816,104.2947,11501.0
2015-06-19 11:10:00,119.83,119.94,119.78,119.94,12723.0,104.3034,104.3992,104.2599,104.3992,12723.0
2015-06-19 11:20:00,119.92,119.94,119.82,119.84,9851.0,104.3818,104.3992,104.2947,104.3121,9851.0
2015-06-19 11:30:00,119.84,119.95,119.81,119.82,9000.0,104.3121,104.4079,104.286,104.2947,9000.0
2015-06-19 11:40:00,119.83,119.83,119.59,119.63,7805.0,104.3034,104.3034,104.0945,104.1293,7805.0
2015-06-19 11:50:00,119.64,119.64,119.5,119.62,6601.0,104.138,104.138,104.0162,104.1206,6601.0
2015-06-19 12:00:00,119.61,119.71,119.52,119.65,10420.0,104.1119,104.199,104.0336,104.1467,10420.0
2015-06-19 12:10:00,119.61,119.67,119.52,119.66,4400.0,104.1119,104.1642,104.0336,104.1555,4400.0
2015-06-19 12:20:00,119.64,119.68,119.56,119.59,5746.0,104.138,104.1729,104.0684,104.0945,5746.0
2015-06-19 12:30:00,119.58,119.76,119.57,119.73,6919.0,104.0858,104.2425,104.0771,104.2164,6919.0
2015-06-19 12:40:00,119.71,119.76,119.67,119.71,8797.0,104.199,104.2425,104.1642,104.199,8797.0
2015-06-19 12:50:00,119.71,119.77,119.68,119.77,6430.0,104.199,104.2512,104.1729,104.2512,6430.0
2015-06-19 13:00:00,119.75,119.8,119.73,119.79,6908.0,104.2338,104.2773,104.2164,104.2686,6908.0
2015-06-19 13:10:00,119.76,119.91,119.76,119.9,10013.0,104.2425,104.3731,104.2425,104.3644,10013.0
2015-06-19 13:20:00,119.89,119.9,119.84,119.86,10178.0,104.3557,104.3644,104.3121,104.3295,10178.0
2015-06-19 13:30:00,119.84,119.86,119.78,119.8,17331.0,104.3121,104.3295,104.2599,104.2773,17331.0
2015-06-19 13:40:00,119.81,119.84,119.71,119.73,9512.0,104.286,104.3121,104.199,104.2164,9512.0
2015-06-19 13:50:00,119.74,119.84,119.74,119.82,6500.0,104.2251,104.3121,104.2251,104.2947,6500.0
2015-06-19 14:00:00,119.81,119.89,119.71,119.79,15141.0,104.286,104.3557,104.199,104.2686,15141.0
2015-06-19 14:10:00,119.76,119.87,119.76,119.85,71553.0,104.2425,104.3382,104.2425,104.3208,71553.0
2015-06-19 14:20:00,119.87,119.89,119.78,119.86,15708.0,104.3382,104.3557,104.2599,104.3295,15708.0
2015-06-19 14:30:00,119.87,119.96,119.83,119.9,14300.0,104.3382,104.4166,104.3034,104.3644,14300.0
2015-06-19 14:40:00,119.9,120.02,119.88,119.93,17704.0,104.3644,104.4688,104.3469,104.3905,17704.0
2015-06-19 14:50:00,119.93,119.97,119.83,119.94,17487.0,104.3905,104.4253,104.3034,104.3992,17487.0
2015-06-19 15:00:00,119.94,119.95,119.82,119.9,26104.0,104.3992,104.4079,104.2947,104.3644,26104.0
2015-06-19 15:10:00,119.89,119.91,119.66,119.69,24741.0,104.3557,104.3731,104.1555,104.1816,24741.0
2015-06-19 15:20:00,119.71,119.71,119.51,119.52,12577.0,104.199,104.199,104.0249,104.0336,12577.0
2015-06-19 15:30:00,119.52,119.72,119.48,119.71,24349.0,104.0336,104.2077,103.9988,104.199,24349.0
2015-06-19 15:40:00,119.71,119.75,119.54,119.64,42128.0,104.199,104.2338,104.051,104.138,42128.0
2015-06-19 15:50:00,119.66,119.69,119.44,119.44,101956.0,104.1555,104.1816,103.964,103.964,101956.0
2015-06-22 09:30:00,120.42,120.42,119.51,119.72,23415.0,104.817,104.817,104.0249,104.2077,23415.0
2015-06-22 09:40:00,119.8,120.0,119.73,119.94,17058.0,104.2773,104.4514,104.2164,104.3992,17058.0
2015-06-22 09:50:00,119.92,120.05,119.81,119.81,16193.0,104.3818,104.4949,104.286,104.286,16193.0
2015-06-22 10:00:00,119.82,119.98,119.69,119.95,10806.0,104.2947,104.434,104.1816,104.4079,10806.0
2015-06-22 10:10:00,119.95,120.0,119.67,119.67,13052.0,104.4079,104.4514,104.1642,104.1642,13052.0
2015-06-22 10:20:00,119.67,119.95,119.64,119.78,18283.0,104.1642,104.4079,104.138,104.2599,18283.0
2015-06-22 10:30:00,119.77,119.83,119.53,119.57,24051.0,104.2512,104.3034,104.0423,104.0771,24051.0
2015-06-22 10:40:00,119.59,119.72,119.52,119.69,30000.0,104.0945,104.2077,104.0336,104.1816,30000.0
2015-06-22 10:50:00,119.68,119.68,119.49,119.58,16011.0,104.1729,104.1729,104.0075,104.0858,16011.0
2015-06-22 11:00:00,119.57,119.6,119.47,119.51,15076.0,104.0771,104.1032,103.9901,104.0249,15076.0
2015-06-22 11:10:00,119.51,119.62,119.47,119.52,17766.0,104.0249,104.1206,103.9901,104.0336,17766.0
2015-06-22 11:20:00,119.51,119.51,119.43,119.47,15373.0,104.0249,104.0249,103.9553,103.9901,15373.0
2015-06-22 11:30:00,119.48,119.66,119.47,119.6,15618.0,103.9988,104.1555,103.9901,104.1032,15618.0
2015-06-22 11:40:00,119.58,119.69,119.5,119.66,17140.0,104.0858,104.1816,104.0162,104.1555,17140.0
2015-06-22 11:50:00,119.65,119.71,119.63,119.64,36033.0,104.1467,104.199,104.1293,104.138,36033.0
2015-06-22 12:00:00,119.65,119.73,119.62,119.64,28561.0,104.1467,104.2164,104.1206,104.138,28561.0
2015-06-22 12:10:00,119.64,119.64,119.52,119.52,10161.0,104.138,104.138,104.0336,104.0336,10161.0
2015-06-22 12:20:00,119.52,119.54,119.28,119.29,7849.0,104.0336,104.051,103.8247,103.8334,7849.0
2015-06-22 12:30:00,119.31,119.6,119.31,119.6,19444.0,103.8508,104.1032,103.8508,104.1032,19444.0
2015-06-22 12:40:00,119.63,119.63,119.56,119.56,14273.0,104.1293,104.1293,104.0684,104.0684,14273.0
2015-06-22 12:50:00,119.55,119.72,119.55,119.71,8855.0,104.0597,104.2077,104.0597,104.199,8855.0
2015-06-22 13:00:00,119.71,119.74,119.66,119.7,14844.0,104.199,104.2251,104.1555,104.1903,14844.0
2015-06-22 13:10:00,119.7,119.73,119.63,119.65,8667.0,104.1903,104.2164,104.1293,104.1467,8667.0
2015-06-22 13:20:00,119.65,119.76,119.65,119.71,10391.0,104.1467,104.2425,104.1467,104.199,10391.0
2015-06-22 13:30:00,119.72,119.84,119.72,119.8,12222.0,104.2077,104.3121,104.2077,104.2773,12222.0
2015-06-22 13:40:00,119.8,119.85,119.73,119.84,15323.0,104.2773,104.3208,104.2164,104.3121,15323.0
2015-06-22 13:50:00,119.84,119.89,119.74,119.77,32124.0,104.3121,104.3557,104.2251,104.2512,32124.0
2015-06-22 14:00:00,119.77,119.89,119.74,119.79,55545.0,104.2512,104.3557,104.2251,104.2686,55545.0
2015-06-22 14:10:00,119.77,119.82,119.68,119.77,36945.0,104.2512,104.2947,104.1729,104.2512,36945.0
2015-06-22 14:20:00,119.79,119.79,119.69,119.71,8087.0,104.2686,104.2686,104.1816,104.199,8087.0
2015-06-22 14:30:00,119.69,119.8,119.69,119.78,18363.0,104.1816,104.2773,104.1816,104.2599,18363.0
2015-06-22 14:40:00,119.78,119.78,119.68,119.71,18806.0,104.2599,104.2599,104.1729,104.199,18806.0
2015-06-22 14:50:00,119.71,119.77,119.67,119.68,14991.0,104.199,104.2512,104.1642,104.1729,14991.0
2015-06-22 15:00:00,119.69,119.73,119.56,119.63,43903.0,104.1816,104.2164,104.0684,104.1293,43903.0
2015-06-22 15:10:00,119.64,119.79,119.6,119.76,35968.0,104.138,104.2686,104.1032,104.2425,35968.0
2015-06-22 15:20:00,119.76,119.8,119.72,119.76,22396.0,104.2425,104.2773,104.2077,104.2425,22396.0
2015-06-22 15:30:00,119.76,119.76,119.68,119.72,18552.0,104.2425,104.2425,104.1729,104.2077,18552.0
2015-06-22 15:40:00,119.74,119.8,119.71,119.77,42720.0,104.2251,104.2773,104.199,104.2512,42720.0
2015-06-22 15:50:00,119.75,119.76,119.4,119.52,100268.0,104.2338,104.2425,103.9291,104.0336,100268.0
2015-06-23 09:30:00,120.17,120.17,119.57,119.71,39991.0,104.5994,104.5994,104.0771,104.199,39991.0
2015-06-23 09:40:00,119.62,119.81,119.32,119.39,26638.0,104.1206,104.286,103.8595,103.9204,26638.0
2015-06-23 09:50:00,119.36,119.78,119.36,119.76,22264.0,103.8943,104.2599,103.8943,104.2425,22264.0
2015-06-23 10:00:00,119.74,120.22,119.74,119.8,33459.0,104.2251,104.6429,104.2251,104.2773,33459.0
2015-06-23 10:10:00,119.82,119.82,119.55,119.55,28913.0,104.2947,104.2947,104.0597,104.0597,28913.0
2015-06-23 10:20:00,119.61,119.73,119.4,119.41,17195.0,104.1119,104.2164,103.9291,103.9378,17195.0
2015-06-23 10:30:00,119.43,119.6,119.33,119.45,18912.0,103.9553,104.1032,103.8682,103.9727,18912.0
2015-06-23 10:40:00,119.4,119.6,119.33,119.42,19771.0,103.9291,104.1032,103.8682,103.9466,19771.0
2015-06-23 10:50:00,119.4,119.64,119.32,119.62,20156.0,103.9291,104.138,103.8595,104.1206,20156.0
2015-06-23 11:00:00,119.61,119.72,119.51,119.54,16106.0,104.1119,104.2077,104.0249,104.051,16106.0
2015-06-23 11:10:00,119.57,119.66,119.52,119.6,17752.0,104.0771,104.1555,104.0336,104.1032,17752.0
2015-06-23 11:20:00,119.6,119.66,119.44,119.51,8399.0,104.1032,104.1555,103.964,104.0249,8399.0
2015-06-23 11:30:00,119.48,119.68,119.47,119.47,12432.0,103.9988,104.1729,103.9901,103.9901,12432.0
2015-06-23 11:40:00,119.43,119.65,119.39,119.65,18486.0,103.9553,104.1467,103.9204,104.1467,18486.0
2015-06-23 11:50:00,119.68,119.69,119.55,119.57,16613.0,104.1729,104.1816,104.0597,104.0771,16613.0
2015-06-23 12:00:00,119.57,119.57,119.42,119.52,7921.0,104.0771,104.0771,103.9466,104.0336,7921.0
2015-06-23 12:10:00,119.49,119.6,119.41,119.55,9814.0,104.0075,104.1032,103.9378,104.0597,9814.0
2015-06-23 12:20:00,119.56,119.57,119.41,119.44,11246.0,104.0684,104.0771,103.9378,103.964,11246.0
2015-06-23 12:30:00,119.45,119.54,119.42,119.44,9355.0,103.9727,104.051,103.9466,103.964,9355.0
2015-06-23 12:40:00,119.43,119.54,119.41,119.53,11967.0,103.9553,104.051,103.9378,104.0423,11967.0
2015-06-23 12:50:00,119.54,119.55,119.45,119.54,8475.0,104.051,104.0597,103.9727,104.051,8475.0
2015-06-23 13:00:00,119.49,119.54,119.43,119.52,10175.0,104.0075,104.051,103.9553,104.0336,10175.0
2015-06-23 13:10:00,119.51,119.6,119.45,119.59,9150.0,104.0249,104.1032,103.9727,104.0945,9150.0
2015-06-23 13:20:00,119.58,119.62,119.52,119.52,14986.0,104.0858,104.1206,104.0336,104.0336,14986.0
2015-06-23 13:30:00,119.52,119.56,119.46,119.51,8328.0,104.0336,104.0684,103.9814,104.0249,8328.0
2015-06-23 13:40:00,119.51,119.6,119.46,119.47,14439.0,104.0249,104.1032,103.9814,103.9901,14439.0
2015-06-23 13:50:00,119.48,119.51,119.44,119.48,11978.0,103.9988,104.0249,103.964,103.9988,11978.0
2015-06-23 14:00:00,119.47,119.52,119.44,119.52,13272.0,103.9901,104.0336,103.964,104.0336,13272.0
2015-06-23 14:10:00,119.53,119.59,119.46,119.59,9719.0,104.0423,104.0945,103.9814,104.0945,9719.0
2015-06-23 14:20:00,119.6,119.62,119.53,119.57,13848.0,104.1032,104.1206,104.0423,104.0771,13848.0
2015-06-23 14:30:00,119.55,119.65,119.48,119.59,16769.0,104.0597,104.1467,103.9988,104.0945,16769.0
2015-06-23 14:40:00,119.58,119.62,119.53,119.58,13266.0,104.0858,104.1206,104.0423,104.0858,13266.0
2015-06-23 14:50:00,119.61,119.61,119.5,119.57,15257.0,104.1119,104.1119,104.0162,104.0771,15257.0
2015-06-23 15:00:00,119.56,119.62,119.48,119.48,18524.0,104.0684,104.1206,103.9988,103.9988,18524.0
2015-06-23 15:10:00,119.49,119.5,119.38,119.47,20789.0,104.0075,104.0162,103.9117,103.9901,20789.0
2015-06-23 15:20:00,119.48,119.55,119.43,119.45,24641.0,103.9988,104.0597,103.9553,103.9727,24641.0
2015-06-23 15:30:00,119.48,119.56,119.47,119.5,43122.0,103.9988,104.0684,103.9901,104.0162,43122.0
2015-06-23 15:40:00,119.5,119.55,119.47,119.49,47414.0,104.0162,104.0597,103.9901,104.0075,47414.0
2015-06-23 15:50:00,119.5,119.55,119.38,119.41,101962.0,104.0162,104.0597,103.9117,103.9378,101962.0
2015-06-24 09:30:00,119.41,119.71,119.22,119.37,42189.0,103.9378,104.199,103.7725,103.903,42189.0
2015-06-24 09:40:00,119.45,119.55,119.28,119.42,22894.0,103.9727,104.0597,103.8247,103.9466,22894.0
2015-06-24 09:50:00,119.42,119.48,118.81,118.94,41378.0,103.9466,103.9988,103.4156,103.5287,41378.0
2015-06-24 10:00:00,118.89,119.15,118.89,119.08,19653.0,103.4852,103.7115,103.4852,103.6506,19653.0
2015-06-24 10:10:00,119.06,119.12,118.88,118.91,24118.0,103.6332,103.6854,103.4765,103.5026,24118.0
2015-06-24 10:20:00,118.91,119.05,118.9,118.98,31899.0,103.5026,103.6245,103.4939,103.5636,31899.0
2015-06-24 10:30:00,118.99,119.09,118.88,118.9,47204.0,103.5723,103.6593,103.4765,103.4939,47204.0
2015-06-24 10:40:00,118.93,118.93,118.71,118.71,27905.0,103.52,103.52,103.3285,103.3285,27905.0
2015-06-24 10:50:00,118.69,118.69,118.55,118.55,24679.0,103.3111,103.3111,103.1893,103.1893,24679.0
2015-06-24 11:00:00,118.55,118.58,118.36,118.41,27755.0,103.1893,103.2154,103.0239,103.0674,27755.0
2015-06-24 11:10:00,118.42,118.59,118.39,118.57,20353.0,103.0761,103.2241,103.05,103.2067,20353.0
2015-06-24 11:20:00,118.57,118.59,118.41,118.48,20389.0,103.2067,103.2241,103.0674,103.1283,20389.0
2015-06-24 11:30:00,118.49,118.67,118.49,118.59,15630.0,103.1371,103.2937,103.1371,103.2241,15630.0
2015-06-24 11:40:00,118.59,118.63,118.48,118.53,15582.0,103.2241,103.2589,103.1283,103.1719,15582.0
2015-06-24 11:50:00,118.52,118.6,118.37,118.43,23863.0,103.1632,103.2328,103.0326,103.0848,23863.0
2015-06-24 12:00:00,118.42,118.52,118.39,118.4,20470.0,103.0761,103.1632,103.05,103.0587,20470.0
2015-06-24 12:10:00,118.39,118.42,118.25,118.3,17823.0,103.05,103.0761,102.9281,102.9717,17823.0
2015-06-24 12:20:00,118.28,118.28,118.14,118.2,13026.0,102.9543,102.9543,102.8324,102.8846,13026.0
2015-06-24 12:30:00,118.2,118.34,118.07,118.33,14640.0,102.8846,103.0065,102.7715,102.9978,14640.0
2015-06-24 12:40:00,118.31,118.34,118.19,118.21,7500.0,102.9804,103.0065,102.8759,102.8933,7500.0
2015-06-24 12:50:00,118.21,118.27,118.09,118.26,13996.0,102.8933,102.9456,102.7889,102.9369,13996.0
2015-06-24 13:00:00,118.25,118.26,118.08,118.14,13732.0,102.9281,102.9369,102.7802,102.8324,13732.0
2015-06-24 13:10:00,118.14,118.23,118.0,118.0,10170.0,102.8324,102.9107,102.7105,102.7105,10170.0
2015-06-24 13:20:00,118.01,118.04,117.78,117.78,31096.0,102.7192,102.7454,102.519,102.519,31096.0
2015-06-24 13:30:00,117.79,117.99,117.74,117.99,22278.0,102.5278,102.7018,102.4842,102.7018,22278.0
2015-06-24 13:40:00,117.99,117.99,117.8,117.95,12721.0,102.7018,102.7018,102.5365,102.667,12721.0
2015-06-24 13:50:00,117.95,117.96,117.88,117.95,25692.0,102.667,102.6757,102.6061,102.667,25692.0
2015-06-24 14:00:00,117.94,118.15,117.94,118.07,19020.0,102.6583,102.8411,102.6583,102.7715,19020.0
2015-06-24 14:10:00,118.06,118.08,117.93,117.93,11551.0,102.7628,102.7802,102.6496,102.6496,11551.0
2015-06-24 14:20:00,117.93,117.95,117.82,117.84,16393.0,102.6496,102.667,102.5539,102.5713,16393.0
2015-06-24 14:30:00,117.84,117.91,117.81,117.89,17641.0,102.5713,102.6322,102.5452,102.6148,17641.0
2015-06-24 14:40:00,117.9,118.07,117.9,118.0,13710.0,102.6235,102.7715,102.6235,102.7105,13710.0
2015-06-24 14:50:00,118.0,118.12,117.98,118.0,9339.0,102.7105,102.815,102.6931,102.7105,9339.0
2015-06-24 15:00:00,118.0,118.0,117.87,117.89,20044.0,102.7105,102.7105,102.5974,102.6148,20044.0
2015-06-24 15:10:00,117.89,117.96,117.88,117.94,15084.0,102.6148,102.6757,102.6061,102.6583,15084.0
2015-06-24 15:20:00,117.93,118.06,117.91,117.99,24751.0,102.6496,102.7628,102.6322,102.7018,24751.0
2015-06-24 15:30:00,117.99,118.02,117.84,117.85,30931.0,102.7018,102.728,102.5713,102.58,30931.0
2015-06-24 15:40:00,117.85,117.87,117.63,117.64,56909.0,102.58,102.5974,102.3885,102.3972,56909.0
2015-06-24 15:50:00,117.63,117.88,117.63,117.76,59615.0,102.3885,102.6061,102.3885,102.5016,59615.0
2015-06-25 09:30:00,118.18,118.28,117.65,117.96,16379.0,102.8672,102.9543,102.4059,102.6757,16379.0
2015-06-25 09:40:00,117.91,118.26,117.84,118.26,6550.0,102.6322,102.9369,102.5713,102.9369,6550.0
2015-06-25 09:50:00,118.27,118.47,118.27,118.39,6007.0,102.9456,103.1196,102.9456,103.05,6007.0
2015-06-25 10:00:00,118.41,118.47,118.24,118.41,18025.0,103.0674,103.1196,102.9194,103.0674,18025.0
2015-06-25 10:10:00,118.43,118.53,118.21,118.41,11589.0,103.0848,103.1719,102.8933,103.0674,11589.0
2015-06-25 10:20:00,118.42,118.42,118.2,118.36,20622.0,103.0761,103.0761,102.8846,103.0239,20622.0
2015-06-25 10:30:00,118.36,118.51,118.36,118.5,10175.0,103.0239,103.1545,103.0239,103.1458,10175.0
2015-06-25 10:40:00,118.5,118.53,118.3,118.33,78353.0,103.1458,103.1719,102.9717,102.9978,78353.0
2015-06-25 10:50:00,118.34,118.46,118.2,118.31,50949.0,103.0065,103.1109,102.8846,102.9804,50949.0
2015-06-25 11:00:00,118.29,118.47,118.29,118.39,47897.0,102.963,103.1196,102.963,103.05,47897.0
2015-06-25 11:10:00,118.4,118.64,118.4,118.64,20910.0,103.0587,103.2676,103.0587,103.2676,20910.0
2015-06-25 11:20:00,118.62,118.67,118.49,118.66,21491.0,103.2502,103.2937,103.1371,103.285,21491.0
2015-06-25 11:30:00,118.67,118.75,118.52,118.6,17300.0,103.2937,103.3634,103.1632,103.2328,17300.0
2015-06-25 11:40:00,118.59,118.68,118.35,118.35,39846.0,103.2241,103.3024,103.0152,103.0152,39846.0
2015-06-25 11:50:00,118.42,118.47,118.36,118.47,5000.0,103.0761,103.1196,103.0239,103.1196,5000.0
2015-06-25 12:00:00,118.44,118.56,118.4,118.53,27906.0,103.0935,103.198,103.0587,103.1719,27906.0
2015-06-25 12:10:00,118.53,118.61,118.42,118.55,17063.0,103.1719,103.2415,103.0761,103.1893,17063.0
2015-06-25 12:20:00,118.59,118.59,118.43,118.51,4903.0,103.2241,103.2241,103.0848,103.1545,4903.0
2015-06-25 12:30:00,118.52,118.55,118.45,118.51,12503.0,103.1632,103.1893,103.1022,103.1545,12503.0
2015-06-25 12:40:00,118.49,118.5,118.39,118.48,5429.0,103.1371,103.1458,103.05,103.1283,5429.0
2015-06-25 12:50:00,118.48,118.52,118.41,118.47,6800.0,103.1283,103.1632,103.0674,103.1196,6800.0
2015-06-25 13:00:00,118.45,118.48,118.32,118.39,8220.0,103.1022,103.1283,102.9891,103.05,8220.0
2015-06-25 13:10:00,118.37,118.4,118.25,118.4,11288.0,103.0326,103.0587,102.9281,103.0587,11288.0
2015-06-25 13:20:00,118.4,118.4,118.34,118.37,5982.0,103.0587,103.0587,103.0065,103.0326,5982.0
2015-06-25 13:30:00,118.37,118.45,118.31,118.43,10304.0,103.0326,103.1022,102.9804,103.0848,10304.0
2015-06-25 13:40:00,118.45,118.53,118.43,118.5,12590.0,103.1022,103.1719,103.0848,103.1458,12590.0
2015-06-25 13:50:00,118.5,118.51,118.45,118.5,10254.0,103.1458,103.1545,103.1022,103.1458,10254.0
2015-06-25 14:00:00,118.48,118.5,118.38,118.43,10185.0,103.1283,103.1458,103.0413,103.0848,10185.0
2015-06-25 14:10:00,118.4,118.4,118.29,118.29,9055.0,103.0587,103.0587,102.963,102.963,9055.0
2015-06-25 14:20:00,118.3,118.32,118.11,118.15,10783.0,102.9717,102.9891,102.8063,102.8411,10783.0
2015-06-25 14:30:00,118.14,118.24,118.1,118.15,13847.0,102.8324,102.9194,102.7976,102.8411,13847.0
2015-06-25 14:40:00,118.18,118.21,118.11,118.15,15159.0,102.8672,102.8933,102.8063,102.8411,15159.0
2015-06-25 14:50:00,118.13,118.16,118.01,118.06,20875.0,102.8237,102.8498,102.7192,102.7628,20875.0
2015-06-25 15:00:00,118.06,118.19,118.03,118.15,21373.0,102.7628,102.8759,102.7367,102.8411,21373.0
2015-06-25 15:10:00,118.13,118.13,118.04,118.09,15532.0,102.8237,102.8237,102.7454,102.7889,15532.0
2015-06-25 15:20:00,118.09,118.17,118.08,118.15,15055.0,102.7889,102.8585,102.7802,102.8411,15055.0
2015-06-25 15:30:00,118.15,118.16,117.83,117.9,32262.0,102.8411,102.8498,102.5626,102.6235,32262.0
2015-06-25 15:40:00,117.89,117.95,117.79,117.83,50720.0,102.6148,102.667,102.5278,102.5626,50720.0
2015-06-25 15:50:00,117.83,117.85,117.59,117.68,150152.0,102.5626,102.58,102.3537,102.432,150152.0
2015-06-26 09:30:00,118.07,118.27,118.01,118.03,15179.0,102.7715,102.9456,102.7192,102.7367,15179.0
2015-06-26 09:40:00,118.02,118.09,117.79,118.0,16478.0,102.728,102.7889,102.5278,102.7105,16478.0
2015-06-26 09:50:00,117.96,117.96,117.84,117.9,24410.0,102.6757,102.6757,102.5713,102.6235,24410.0
2015-06-26 10:00:00,117.92,117.95,117.46,117.63,44299.0,102.6409,102.667,102.2405,102.3885,44299.0
2015-06-26 10:10:00,117.72,117.9,117.6,117.6,18844.0,102.4668,102.6235,102.3624,102.3624,18844.0
2015-06-26 10:20:00,117.65,117.9,117.54,117.87,12760.0,102.4059,102.6235,102.3101,102.5974,12760.0
2015-06-26 10:30:00,117.87,117.9,117.67,117.83,20920.0,102.5974,102.6235,102.4233,102.5626,20920.0
2015-06-26 10:40:00,117.83,117.83,117.51,117.52,19330.0,102.5626,102.5626,102.284,102.2927,19330.0
2015-06-26 10:50:00,117.56,117.64,117.28,117.32,15036.0,102.3276,102.3972,102.0838,102.1187,15036.0
2015-06-26 11:00:00,117.34,117.41,117.26,117.4,18859.0,102.1361,102.197,102.0664,102.1883,18859.0
2015-06-26 11:10:00,117.4,117.57,117.4,117.46,13150.0,102.1883,102.3363,102.1883,102.2405,13150.0
2015-06-26 11:20:00,117.47,117.49,117.37,117.37,13741.0,102.2492,102.2666,102.1622,102.1622,13741.0
2015-06-26 11:30:00,117.38,117.43,117.23,117.24,18778.0,102.1709,102.2144,102.0403,102.049,18778.0
2015-06-26 11:40:00,117.24,117.28,117.14,117.21,16960.0,102.049,102.0838,101.962,102.0229,16960.0
2015-06-26 11:50:00,117.21,117.24,117.06,117.16,19393.0,102.0229,102.049,101.8923,101.9794,19393.0
2015-06-26 12:00:00,117.16,117.26,117.05,117.26,17462.0,101.9794,102.0664,101.8836,102.0664,17462.0
2015-06-26 12:10:00,117.26,117.37,117.22,117.27,13556.0,102.0664,102.1622,102.0316,102.0751,13556.0
2015-06-26 12:20:00,117.29,117.31,117.2,117.3,7731.0,102.0925,102.1099,102.0142,102.1012,7731.0
2015-06-26 12:30:00,117.29,117.29,117.08,117.13,10069.0,102.0925,102.0925,101.9097,101.9533,10069.0
2015-06-26 12:40:00,117.13,117.17,117.04,117.08,13932.0,101.9533,101.9881,101.8749,101.9097,13932.0
2015-06-26 12:50:00,117.08,117.11,116.91,116.97,16595.0,101.9097,101.9359,101.7618,101.814,16595.0
2015-06-26 13:00:00,116.97,117.13,116.9,117.02,12473.0,101.814,101.9533,101.7531,101.8575,12473.0
2015-06-26 13:10:00,117.03,117.21,117.01,117.1,14850.0,101.8662,102.0229,101.8488,101.9272,14850.0
2015-06-26 13:20:00,117.09,117.32,117.08,117.3,71431.0,101.9185,102.1187,101.9097,102.1012,71431.0
2015-06-26 13:30:00,117.33,117.4,117.26,117.4,16180.0,102.1274,102.1883,102.0664,102.1883,16180.0
2015-06-26 13:40:00,117.41,117.54,117.35,117.54,36344.0,102.197,102.3101,102.1448,102.3101,36344.0
2015-06-26 13:50:00,117.55,117.62,117.36,117.4,32206.0,102.3189,102.3798,102.1535,102.1883,32206.0
2015-06-26 14:00:00,117.39,117.52,117.39,117.44,10518.0,102.1796,102.2927,102.1796,102.2231,10518.0
2015-06-26 14:10:00,117.42,117.42,117.19,117.25,10250.0,102.2057,102.2057,102.0055,102.0577,10250.0
2015-06-26 14:20:00,117.24,117.34,117.21,117.28,13700.0,102.049,102.1361,102.0229,102.0838,13700.0
2015-06-26 14:30:00,117.28,117.43,117.25,117.43,16810.0,102.0838,102.2144,102.0577,102.2144,16810.0
2015-06-26 14:40:00,117.44,117.46,117.21,117.25,12800.0,102.2231,102.2405,102.0229,102.0577,12800.0
2015-06-26 14:50:00,117.25,117.31,117.13,117.13,14176.0,102.0577,102.1099,101.9533,101.9533,14176.0
2015-06-26 15:00:00,117.14,117.56,117.12,117.56,15622.0,101.962,102.3276,101.9446,102.3276,15622.0
2015-06-26 15:10:00,117.56,117.58,117.45,117.51,13529.0,102.3276,102.345,102.2318,102.284,13529.0
2015-06-26 15:20:00,117.51,117.56,117.44,117.52,20920.0,102.284,102.3276,102.2231,102.2927,20920.0
2015-06-26 15:30:00,117.51,117.52,117.31,117.33,28008.0,102.284,102.2927,102.1099,102.1274,28008.0
2015-06-26 15:40:00,117.34,117.37,117.05,117.21,69104.0,102.1361,102.1622,101.8836,102.0229,69104.0
2015-06-26 15:50:00,117.21,117.39,117.16,117.36,105090.0,102.0229,102.1796,101.9794,102.1535,105090.0
2015-06-29 09:30:00,116.63,117.12,116.42,117.08,44365.0,101.5181,101.9446,101.3353,101.9097,44365.0
2015-06-29 09:40:00,117.08,117.21,116.92,117.07,8501.0,101.9097,102.0229,101.7705,101.901,8501.0
2015-06-29 09:50:00,117.1,117.18,116.7,116.76,7556.0,101.9272,101.9968,101.579,101.6312,7556.0
2015-06-29 10:00:00,116.71,117.03,116.68,116.84,17969.0,101.5877,101.8662,101.5616,101.7008,17969.0
2015-06-29 10:10:00,116.85,116.97,116.74,116.81,10968.0,101.7096,101.814,101.6138,101.6747,10968.0
2015-06-29 10:20:00,116.77,116.84,116.68,116.68,10856.0,101.6399,101.7008,101.5616,101.5616,10856.0
2015-06-29 10:30:00,116.66,116.85,116.54,116.85,8374.0,101.5442,101.7096,101.4397,101.7096,8374.0
2015-06-29 10:40:00,116.86,117.09,116.86,117.03,9105.0,101.7183,101.9185,101.7183,101.8662,9105.0
2015-06-29 10:50:00,117.0,117.0,116.86,116.86,10634.0,101.8401,101.8401,101.7183,101.7183,10634.0
2015-06-29 11:00:00,116.84,116.93,116.74,116.77,7104.0,101.7008,101.7792,101.6138,101.6399,7104.0
2015-06-29 11:10:00,116.8,116.8,116.52,116.52,10193.0,101.666,101.666,101.4223,101.4223,10193.0
2015-06-29 11:20:00,116.51,116.72,116.34,116.68,19161.0,101.4136,101.5964,101.2656,101.5616,19161.0
2015-06-29 11:30:00,116.69,116.76,116.61,116.65,12958.0,101.5703,101.6312,101.5006,101.5355,12958.0
2015-06-29 11:40:00,116.65,116.8,116.62,116.77,10626.0,101.5355,101.666,101.5094,101.6399,10626.0
2015-06-29 11:50:00,116.77,116.83,116.63,116.63,16605.0,101.6399,101.6921,101.5181,101.5181,16605.0
2015-06-29 12:00:00,116.61,116.61,116.54,116.59,11548.0,101.5006,101.5006,101.4397,101.4832,11548.0
2015-06-29 12:10:00,116.58,116.58,116.33,116.33,6569.0,101.4745,101.4745,101.2569,101.2569,6569.0
2015-06-29 12:20:00,116.35,116.36,116.26,116.26,10116.0,101.2743,101.283,101.196,101.196,10116.0
2015-06-29 12:30:00,116.27,116.27,116.12,116.25,10699.0,101.2047,101.2047,101.0741,101.1873,10699.0
2015-06-29 12:40:00,116.24,116.36,116.22,116.34,4302.0,101.1786,101.283,101.1612,101.2656,4302.0
2015-06-29 12:50:00,116.31,116.37,116.24,116.34,4400.0,101.2395,101.2917,101.1786,101.2656,4400.0
2015-06-29 13:00:00,116.32,116.32,116.05,116.09,10837.0,101.2482,101.2482,101.0132,101.048,10837.0
2015-06-29 13:10:00,116.05,116.21,116.01,116.21,15048.0,101.0132,101.1525,100.9784,101.1525,15048.0
2015-06-29 13:20:00,116.22,116.35,116.22,116.32,18821.0,101.1612,101.2743,101.1612,101.2482,18821.0
2015-06-29 13:30:00,116.3,116.56,116.29,116.51,19471.0,101.2308,101.4571,101.2221,101.4136,19471.0
2015-06-29 13:40:00,116.51,116.56,116.42,116.52,11510.0,101.4136,101.4571,101.3353,101.4223,11510.0
2015-06-29 13:50:00,116.51,116.55,116.35,116.41,16382.0,101.4136,101.4484,101.2743,101.3266,16382.0
2015-06-29 14:00:00,116.41,116.42,116.35,116.42,9547.0,101.3266,101.3353,101.2743,101.3353,9547.0
2015-06-29 14:10:00,116.43,116.44,116.24,116.28,10619.0,101.344,101.3527,101.1786,101.2134,10619.0
2015-06-29 14:20:00,116.29,116.29,116.11,116.12,8180.0,101.2221,101.2221,101.0654,101.0741,8180.0
2015-06-29 14:30:00,116.1,116.1,115.87,115.87,25463.0,101.0567,101.0567,100.8565,100.8565,25463.0
2015-06-29 14:40:00,115.93,116.15,115.9,116.1,7098.0,100.9088,101.1003,100.8826,101.0567,7098.0
2015-06-29 14:50:00,116.09,116.09,115.95,115.95,10868.0,101.048,101.048,100.9262,100.9262,10868.0
2015-06-29 15:00:00,115.96,116.01,115.91,115.95,16219.0,100.9349,100.9784,100.8913,100.9262,16219.0
2015-06-29 15:10:00,115.94,116.09,115.89,115.96,22012.0,100.9175,101.048,100.8739,100.9349,22012.0
2015-06-29 15:20:00,115.97,116.11,115.85,115.87,22022.0,100.9436,101.0654,100.8391,100.8565,22022.0
2015-06-29 15:30:00,115.85,115.95,115.65,115.68,44639.0,100.8391,100.9262,100.665,100.6911,44639.0
2015-06-29 15:40:00,115.68,115.9,115.53,115.9,61450.0,100.6911,100.8826,100.5606,100.8826,61450.0
2015-06-29 15:50:00,115.89,115.96,115.54,115.61,84721.0,100.8739,100.9349,100.5693,100.6302,84721.0
2015-06-30 09:30:00,116.7,117.07,116.07,116.15,37733.0,101.579,101.901,101.0306,101.1003,37733.0
2015-06-30 09:40:00,116.15,116.33,115.88,115.94,43000.0,101.1003,101.2569,100.8652,100.9175,43000.0
2015-06-30 09:50:00,115.94,116.3,115.94,116.07,43817.0,100.9175,101.2308,100.9175,101.0306,43817.0
2015-06-30 10:00:00,116.1,116.41,116.05,116.3,36101.0,101.0567,101.3266,101.0132,101.2308,36101.0
2015-06-30 10:10:00,116.27,116.38,116.16,116.37,14538.0,101.2047,101.3004,101.109,101.2917,14538.0
2015-06-30 10:20:00,116.32,116.56,116.3,116.51,28732.0,101.2482,101.4571,101.2308,101.4136,28732.0
2015-06-30 10:30:00,116.53,116.54,116.38,116.51,21184.0,101.431,101.4397,101.3004,101.4136,21184.0
2015-06-30 10:40:00,116.52,116.65,116.37,116.47,24047.0,101.4223,101.5355,101.2917,101.3788,24047.0
2015-06-30 10:50:00,116.46,116.88,116.4,116.82,17330.0,101.3701,101.7357,101.3179,101.6834,17330.0
2015-06-30 11:00:00,116.82,116.99,116.77,116.8,17972.0,101.6834,101.8314,101.6399,101.666,17972.0
2015-06-30 11:10:00,116.8,117.03,116.8,116.92,21657.0,101.666,101.8662,101.666,101.7705,21657.0
2015-06-30 11:20:00,116.93,116.97,116.73,116.74,14954.0,101.7792,101.814,101.6051,101.6138,14954.0
2015-06-30 11:30:00,116.76,116.8,116.5,116.63,11250.0,101.6312,101.666,101.4049,101.5181,11250.0
2015-06-30 11:40:00,116.64,116.67,116.46,116.53,17387.0,101.5268,101.5529,101.3701,101.431,17387.0
2015-06-30 11:50:00,116.52,116.54,116.33,116.34,16458.0,101.4223,101.4397,101.2569,101.2656,16458.0
2015-06-30 12:00:00,116.34,116.47,116.32,116.45,17473.0,101.2656,101.3788,101.2482,101.3614,17473.0
2015-06-30 12:10:00,116.47,116.49,116.25,116.28,10897.0,101.3788,101.3962,101.1873,101.2134,10897.0
2015-06-30 12:20:00,116.26,116.33,116.09,116.09,19876.0,101.196,101.2569,101.048,101.048,19876.0
2015-06-30 12:30:00,116.1,116.22,115.92,116.22,12923.0,101.0567,101.1612,100.9001,101.1612,12923.0
2015-06-30 12:40:00,116.24,116.32,116.17,116.22,9726.0,101.1786,101.2482,101.1177,101.1612,9726.0
2015-06-30 12:50:00,116.25,116.36,116.18,116.28,9899.0,101.1873,101.283,101.1264,101.2134,9899.0
2015-06-30 13:00:00,116.24,116.46,116.23,116.41,12316.0,101.1786,101.3701,101.1699,101.3266,12316.0
2015-06-30 13:10:00,116.41,116.45,116.32,116.34,11393.0,101.3266,101.3614,101.2482,101.2656,11393.0
2015-06-30 13:20:00,116.38,116.5,116.34,116.46,12345.0,101.3004,101.4049,101.2656,101.3701,12345.0
2015-06-30 13:30:00,116.45,116.56,116.38,116.52,21241.0,101.3614,101.4571,101.3004,101.4223,21241.0
2015-06-30 13:40:00,116.55,116.63,116.46,116.58,15507.0,101.4484,101.5181,101.3701,101.4745,15507.0
2015-06-30 13:50:00,116.59,116.84,116.59,116.75,18017.0,101.4832,101.7008,101.4832,101.6225,18017.0
2015-06-30 14:00:00,116.72,117.01,116.59,116.94,18687.0,101.5964,101.8488,101.4832,101.7879,18687.0
2015-06-30 14:10:00,116.95,117.05,116.93,116.96,18980.0,101.7966,101.8836,101.7792,101.8053,18980.0
2015-06-30 14:20:00,116.95,117.0,116.71,116.73,17493.0,101.7966,101.8401,101.5877,101.6051,17493.0
2015-06-30 14:30:00,116.71,116.76,116.67,116.72,20811.0,101.5877,101.6312,101.5529,101.5964,20811.0
2015-06-30 14:40:00,116.7,116.82,116.65,116.69,25192.0,101.579,101.6834,101.5355,101.5703,25192.0
2015-06-30 14:50:00,116.7,116.7,116.5,116.51,21172.0,101.579,101.579,101.4049,101.4136,21172.0
2015-06-30 15:00:00,116.53,116.59,116.42,116.46,38774.0,101.431,101.4832,101.3353,101.3701,38774.0
2015-06-30 15:10:00,116.45,116.46,116.33,116.36,32046.0,101.3614,101.3701,101.2569,101.283,32046.0
2015-06-30 15:20:00,116.39,116.44,116.28,116.31,32646.0,101.3092,101.3527,101.2134,101.2395,32646.0
2015-06-30 15:30:00,116.3,116.54,116.28,116.46,31949.0,101.2308,101.4397,101.2134,101.3701,31949.0
2015-06-30 15:40:00,116.44,116.44,116.12,116.36,59093.0,101.3527,101.3527,101.0741,101.283,59093.0
2015-06-30 15:50:00,116.35,116.35,116.01,116.01,136820.0,101.2743,101.2743,100.9784,100.9784,136820.0
2015-07-01 09:30:00,120.37,120.54,117.5,117.84,164250.0,104.7735,104.9214,102.2753,102.5713,164250.0
2015-07-01 09:40:00,117.84,118.7,116.88,117.99,153636.0,102.5713,103.3198,101.7357,102.7018,153636.0
2015-07-01 09:50:00,118.05,118.08,117.65,117.92,77403.0,102.7541,102.7802,102.4059,102.6409,77403.0
2015-07-01 10:00:00,117.92,118.11,117.26,117.74,90781.0,102.6409,102.8063,102.0664,102.4842,90781.0
2015-07-01 10:10:00,117.76,118.07,117.31,117.31,44601.0,102.5016,102.7715,102.1099,102.1099,44601.0
2015-07-01 10:20:00,117.32,118.0,117.32,117.36,39276.0,102.1187,102.7105,102.1187,102.1535,39276.0
2015-07-01 10:30:00,117.36,117.49,117.01,117.43,38463.0,102.1535,102.2666,101.8488,102.2144,38463.0
2015-07-01 10:40:00,117.43,117.49,117.03,117.12,30406.0,102.2144,102.2666,101.8662,101.9446,30406.0
2015-07-01 10:50:00,117.09,117.6,116.48,117.41,139971.0,101.9185,102.3624,101.3875,102.197,139971.0
2015-07-01 11:00:00,117.47,117.83,117.05,117.36,70497.0,102.2492,102.5626,101.8836,102.1535,70497.0
2015-07-01 11:10:00,117.36,117.79,117.36,117.48,29046.0,102.1535,102.5278,102.1535,102.2579,29046.0
2015-07-01 11:20:00,117.48,117.75,116.95,117.31,26625.0,102.2579,102.4929,101.7966,102.1099,26625.0
2015-07-01 11:30:00,117.31,117.74,117.15,117.69,29283.0,102.1099,102.4842,101.9707,102.4407,29283.0
2015-07-01 11:40:00,117.7,117.75,117.25,117.65,32757.0,102.4494,102.4929,102.0577,102.4059,32757.0
2015-07-01 11:50:00,117.67,117.71,117.03,117.03,21829.0,102.4233,102.4581,101.8662,101.8662,21829.0
2015-07-01 12:00:00,117.02,117.59,117.0,117.45,41481.0,101.8575,102.3537,101.8401,102.2318,41481.0
2015-07-01 12:10:00,117.46,117.52,117.16,117.43,15019.0,102.2405,102.2927,101.9794,102.2144,15019.0
2015-07-01 12:20:00,117.44,117.53,117.17,117.49,38236.0,102.2231,102.3014,101.9881,102.2666,38236.0
2015-07-01 12:30:00,117.52,117.52,116.67,116.72,62505.0,102.2927,102.2927,101.5529,101.5964,62505.0
2015-07-01 12:40:00,116.78,116.78,116.51,116.52,31575.0,101.6486,101.6486,101.4136,101.4223,31575.0
2015-07-01 12:50:00,116.5,116.97,116.22,116.77,45019.0,101.4049,101.814,101.1612,101.6399,45019.0
2015-07-01 13:00:00,116.75,116.78,116.44,116.74,21041.0,101.6225,101.6486,101.3527,101.6138,21041.0
2015-07-01 13:10:00,116.73,116.86,116.2,116.34,25410.0,101.6051,101.7183,101.1438,101.2656,25410.0
2015-07-01 13:20:00,116.37,116.79,116.36,116.72,47646.0,101.2917,101.6573,101.283,101.5964,47646.0
2015-07-01 13:30:00,116.72,117.33,116.71,117.2,37097.0,101.5964,102.1274,101.5877,102.0142,37097.0
2015-07-01 13:40:00,117.25,117.49,117.25,117.47,18015.0,102.0577,102.2666,102.0577,102.2492,18015.0
2015-07-01 13:50:00,117.5,117.52,116.75,116.75,17902.0,102.2753,102.2927,101.6225,101.6225,17902.0
2015-07-01 14:00:00,116.8,116.96,116.5,116.96,17252.0,101.666,101.8053,101.4049,101.8053,17252.0
2015-07-01 14:10:00,116.92,117.04,116.66,116.91,18821.0,101.7705,101.8749,101.5442,101.7618,18821.0
2015-07-01 14:20:00,116.9,116.92,116.56,116.69,25976.0,101.7531,101.7705,101.4571,101.5703,25976.0
2015-07-01 14:30:00,116.66,116.82,116.56,116.63,21867.0,101.5442,101.6834,101.4571,101.5181,21867.0
2015-07-01 14:40:00,116.6,116.82,116.45,116.82,36601.0,101.4919,101.6834,101.3614,101.6834,36601.0
2015-07-01 14:50:00,116.84,116.92,116.34,116.53,39549.0,101.7008,101.7705,101.2656,101.431,39549.0
2015-07-01 15:00:00,116.56,116.63,116.39,116.42,41261.0,101.4571,101.5181,101.3092,101.3353,41261.0
2015-07-01 15:10:00,116.43,116.46,116.16,116.27,47177.0,101.344,101.3701,101.109,101.2047,47177.0
2015-07-01 15:20:00,116.27,116.5,116.17,116.38,62530.0,101.2047,101.4049,101.1177,101.3004,62530.0
2015-07-01 15:30:00,116.41,116.52,116.36,116.5,78367.0,101.3266,101.4223,101.283,101.4049,78367.0
2015-07-01 15:40:00,116.51,116.56,116.25,116.43,110662.0,101.4136,101.4571,101.1873,101.344,110662.0
2015-07-01 15:50:00,116.44,116.53,116.02,116.15,259708.0,101.3527,101.431,100.9871,101.1003,259708.0
2015-07-02 09:30:00,116.88,118.42,116.84,118.22,113018.0,101.7357,103.0761,101.7008,102.902,113018.0
2015-07-02 09:40:00,118.2,118.74,118.09,118.45,102418.0,102.8846,103.3547,102.7889,103.1022,102418.0
2015-07-02 09:50:00,118.4,118.53,118.28,118.43,54555.0,103.0587,103.1719,102.9543,103.0848,54555.0
2015-07-02 10:00:00,118.43,118.43,118.04,118.09,39297.0,103.0848,103.0848,102.7454,102.7889,39297.0
2015-07-02 10:10:00,118.07,118.45,118.06,118.38,39638.0,102.7715,103.1022,102.7628,103.0413,39638.0
2015-07-02 10:20:00,118.31,118.64,118.31,118.5,46219.0,102.9804,103.2676,102.9804,103.1458,46219.0
2015-07-02 10:30:00,118.44,118.5,118.0,118.1,31976.0,103.0935,103.1458,102.7105,102.7976,31976.0
2015-07-02 10:40:00,118.15,118.27,117.97,118.13,27869.0,102.8411,102.9456,102.6844,102.8237,27869.0
2015-07-02 10:50:00,118.14,118.14,117.73,117.76,28599.0,102.8324,102.8324,102.4755,102.5016,28599.0
2015-07-02 11:00:00,117.77,117.89,117.47,117.47,28974.0,102.5103,102.6148,102.2492,102.2492,28974.0
2015-07-02 11:10:00,117.45,117.7,117.36,117.36,22642.0,102.2318,102.4494,102.1535,102.1535,22642.0
2015-07-02 11:20:00,117.39,117.39,117.22,117.26,21470.0,102.1796,102.1796,102.0316,102.0664,21470.0
2015-07-02 11:30:00,117.23,117.3,117.15,117.25,21034.0,102.0403,102.1012,101.9707,102.0577,21034.0
2015-07-02 11:40:00,117.23,117.25,117.07,117.08,20620.0,102.0403,102.0577,101.901,101.9097,20620.0
2015-07-02 11:50:00,117.09,117.23,116.96,116.96,23725.0,101.9185,102.0403,101.8053,101.8053,23725.0
2015-07-02 12:00:00,116.96,116.98,116.68,116.68,13932.0,101.8053,101.8227,101.5616,101.5616,13932.0
2015-07-02 12:10:00,116.68,116.7,116.42,116.43,17284.0,101.5616,101.579,101.3353,101.344,17284.0
2015-07-02 12:20:00,116.39,116.52,116.31,116.49,20065.0,101.3092,101.4223,101.2395,101.3962,20065.0
2015-07-02 12:30:00,116.5,116.62,116.49,116.52,20810.0,101.4049,101.5094,101.3962,101.4223,20810.0
2015-07-02 12:40:00,116.51,116.58,116.32,116.58,13395.0,101.4136,101.4745,101.2482,101.4745,13395.0
2015-07-02 12:50:00,116.59,116.69,116.54,116.69,14942.0,101.4832,101.5703,101.4397,101.5703,14942.0
2015-07-02 13:00:00,116.69,116.69,116.5,116.54,13265.0,101.5703,101.5703,101.4049,101.4397,13265.0
2015-07-02 13:10:00,116.57,116.58,116.39,116.54,13079.0,101.4658,101.4745,101.3092,101.4397,13079.0
2015-07-02 13:20:00,116.54,116.55,116.45,116.51,13875.0,101.4397,101.4484,101.3614,101.4136,13875.0
2015-07-02 13:30:00,116.51,116.6,116.46,116.46,14840.0,101.4136,101.4919,101.3701,101.3701,14840.0
2015-07-02 13:40:00,116.47,116.66,116.45,116.61,14517.0,101.3788,101.5442,101.3614,101.5006,14517.0
2015-07-02 13:50:00,116.65,116.66,116.32,116.36,15402.0,101.5355,101.5442,101.2482,101.283,15402.0
2015-07-02 14:00:00,116.37,116.59,116.35,116.59,20037.0,101.2917,101.4832,101.2743,101.4832,20037.0
2015-07-02 14:10:00,116.56,116.6,116.46,116.55,15901.0,101.4571,101.4919,101.3701,101.4484,15901.0
2015-07-02 14:20:00,116.53,116.75,116.53,116.61,16533.0,101.431,101.6225,101.431,101.5006,16533.0
2015-07-02 14:30:00,116.64,116.84,116.59,116.77,16895.0,101.5268,101.7008,101.4832,101.6399,16895.0
2015-07-02 14:40:00,116.79,116.8,116.56,116.58,22844.0,101.6573,101.666,101.4571,101.4745,22844.0
2015-07-02 14:50:00,116.58,116.78,116.49,116.74,32030.0,101.4745,101.6486,101.3962,101.6138,32030.0
2015-07-02 15:00:00,116.76,116.8,116.6,116.63,24872.0,101.6312,101.666,101.4919,101.5181,24872.0
2015-07-02 15:10:00,116.6,116.76,116.52,116.55,23338.0,101.4919,101.6312,101.4223,101.4484,23338.0
2015-07-02 15:20:00,116.53,116.97,116.52,116.96,32957.0,101.431,101.814,101.4223,101.8053,32957.0
2015-07-02 15:30:00,116.95,116.95,116.74,116.87,36994.0,101.7966,101.7966,101.6138,101.727,36994.0
2015-07-02 15:40:00,116.86,117.05,116.73,117.04,84587.0,101.7183,101.8836,101.6051,101.8749,84587.0
2015-07-02 15:50:00,117.05,117.3,116.94,117.09,176940.0,101.8836,102.1012,101.7879,101.9185,176940.0
2015-07-06 09:30:00,116.14,116.32,115.84,116.13,44824.0,101.0915,101.2482,100.8304,101.0828,44824.0
2015-07-06 09:40:00,116.09,116.46,116.09,116.36,9825.0,101.048,101.3701,101.048,101.283,9825.0
2015-07-06 09:50:00,116.38,116.57,116.14,116.18,15232.0,101.3004,101.4658,101.0915,101.1264,15232.0
2015-07-06 10:00:00,116.13,116.13,115.79,116.03,21224.0,101.0828,101.0828,100.7869,100.9958,21224.0
2015-07-06 10:10:00,116.02,116.26,115.81,116.0,31357.0,100.9871,101.196,100.8043,100.9697,31357.0
2015-07-06 10:20:00,115.97,116.14,115.96,116.09,17231.0,100.9436,101.0915,100.9349,101.048,17231.0
2015-07-06 10:30:00,116.11,116.13,115.88,115.9,22248.0,101.0654,101.0828,100.8652,100.8826,22248.0
2015-07-06 10:40:00,115.92,116.34,115.91,116.27,42161.0,100.9001,101.2656,100.8913,101.2047,42161.0
2015-07-06 10:50:00,116.27,116.47,116.25,116.46,29253.0,101.2047,101.3788,101.1873,101.3701,29253.0
2015-07-06 11:00:00,116.48,116.54,116.42,116.53,27344.0,101.3875,101.4397,101.3353,101.431,27344.0
2015-07-06 11:10:00,116.52,116.53,116.36,116.51,21441.0,101.4223,101.431,101.283,101.4136,21441.0
2015-07-06 11:20:00,116.49,116.5,116.27,116.32,11776.0,101.3962,101.4049,101.2047,101.2482,11776.0
2015-07-06 11:30:00,116.32,116.5,116.25,116.44,23850.0,101.2482,101.4049,101.1873,101.3527,23850.0
2015-07-06 11:40:00,116.45,116.48,116.35,116.48,11450.0,101.3614,101.3875,101.2743,101.3875,11450.0
2015-07-06 11:50:00,116.46,116.47,116.29,116.42,8452.0,101.3701,101.3788,101.2221,101.3353,8452.0
2015-07-06 12:00:00,116.48,116.49,116.39,116.44,9193.0,101.3875,101.3962,101.3092,101.3527,9193.0
2015-07-06 12:10:00,116.48,116.54,116.47,116.51,6404.0,101.3875,101.4397,101.3788,101.4136,6404.0
2015-07-06 12:20:00,116.52,116.59,116.47,116.52,16547.0,101.4223,101.4832,101.3788,101.4223,16547.0
2015-07-06 12:30:00,116.53,116.53,116.38,116.4,9021.0,101.431,101.431,101.3004,101.3179,9021.0
2015-07-06 12:40:00,116.38,116.57,116.36,116.55,20350.0,101.3004,101.4658,101.283,101.4484,20350.0
2015-07-06 12:50:00,116.55,116.63,116.51,116.58,13176.0,101.4484,101.5181,101.4136,101.4745,13176.0
2015-07-06 13:00:00,116.57,116.6,116.5,116.51,16060.0,101.4658,101.4919,101.4049,101.4136,16060.0
2015-07-06 13:10:00,116.52,116.53,116.2,116.23,10791.0,101.4223,101.431,101.1438,101.1699,10791.0
2015-07-06 13:20:00,116.23,116.23,115.98,116.03,14079.0,101.1699,101.1699,100.9523,100.9958,14079.0
2015-07-06 13:30:00,116.01,116.02,115.93,115.96,9884.0,100.9784,100.9871,100.9088,100.9349,9884.0
2015-07-06 13:40:00,115.95,116.0,115.81,115.89,12548.0,100.9262,100.9697,100.8043,100.8739,12548.0
2015-07-06 13:50:00,115.88,115.96,115.81,115.81,12159.0,100.8652,100.9349,100.8043,100.8043,12159.0
2015-07-06 14:00:00,115.81,115.81,115.6,115.69,15790.0,100.8043,100.8043,100.6215,100.6999,15790.0
2015-07-06 14:10:00,115.69,115.91,115.69,115.79,14781.0,100.6999,100.8913,100.6999,100.7869,14781.0
2015-07-06 14:20:00,115.84,115.87,115.75,115.8,19289.0,100.8304,100.8565,100.7521,100.7956,19289.0
2015-07-06 14:30:00,115.8,115.96,115.79,115.87,18048.0,100.7956,100.9349,100.7869,100.8565,18048.0
2015-07-06 14:40:00,115.87,116.09,115.84,116.04,26014.0,100.8565,101.048,100.8304,101.0045,26014.0
2015-07-06 14:50:00,116.05,116.11,115.8,115.97,32601.0,101.0132,101.0654,100.7956,100.9436,32601.0
2015-07-06 15:00:00,115.97,116.05,115.9,116.05,16579.0,100.9436,101.0132,100.8826,101.0132,16579.0
2015-07-06 15:10:00,116.03,116.05,115.81,115.82,15355.0,100.9958,101.0132,100.8043,100.813,15355.0
2015-07-06 15:20:00,115.83,116.02,115.83,115.92,34790.0,100.8217,100.9871,100.8217,100.9001,34790.0
2015-07-06 15:30:00,115.91,116.15,115.91,116.01,34643.0,100.8913,101.1003,100.8913,100.9784,34643.0
2015-07-06 15:40:00,116.02,116.11,115.96,116.07,64427.0,100.9871,101.0654,100.9349,101.0306,64427.0
2015-07-06 15:50:00,116.08,116.27,116.08,116.21,96213.0,101.0393,101.2047,101.0393,101.1525,96213.0
2015-07-07 09:30:00,116.3,116.94,115.87,116.1,16714.0,101.2308,101.7879,100.8565,101.0567,16714.0
2015-07-07 09:40:00,116.06,116.12,115.71,115.83,13665.0,101.0219,101.0741,100.7173,100.8217,13665.0
2015-07-07 09:50:00,115.86,116.19,115.86,116.0,33585.0,100.8478,101.1351,100.8478,100.9697,33585.0
2015-07-07 10:00:00,115.96,116.05,115.37,115.63,46834.0,100.9349,101.0132,100.4213,100.6476,46834.0
2015-07-07 10:10:00,115.65,115.83,115.49,115.56,14055.0,100.665,100.8217,100.5258,100.5867,14055.0
2015-07-07 10:20:00,115.55,115.72,115.45,115.58,14603.0,100.578,100.726,100.491,100.6041,14603.0
2015-07-07 10:30:00,115.58,115.58,115.11,115.11,20153.0,100.6041,100.6041,100.195,100.195,20153.0
2015-07-07 10:40:00,115.1,115.11,114.77,115.04,34659.0,100.1863,100.195,99.8991,100.1341,34659.0
2015-07-07 10:50:00,115.03,115.36,115.01,115.2,11792.0,100.1254,100.4126,100.108,100.2733,11792.0
2015-07-07 11:00:00,115.22,115.22,114.96,114.98,9848.0,100.2908,100.2908,100.0644,100.0818,9848.0
2015-07-07 11:10:00,114.97,115.13,114.95,114.99,11437.0,100.0731,100.2124,100.0557,100.0906,11437.0
2015-07-07 11:20:00,114.98,115.0,114.7,114.72,18753.0,100.0818,100.0993,99.8381,99.8555,18753.0
2015-07-07 11:30:00,114.74,115.15,114.67,115.11,17536.0,99.8729,100.2298,99.812,100.195,17536.0
2015-07-07 11:40:00,115.14,115.46,115.13,115.46,9793.0,100.2211,100.4997,100.2124,100.4997,9793.0
2015-07-07 11:50:00,115.42,115.65,115.18,115.64,25199.0,100.4648,100.665,100.2559,100.6563,25199.0
2015-07-07 12:00:00,115.61,115.84,115.58,115.72,14355.0,100.6302,100.8304,100.6041,100.726,14355.0
2015-07-07 12:10:00,115.73,115.78,115.57,115.73,13738.0,100.7347,100.7782,100.5954,100.7347,13738.0
2015-07-07 12:20:00,115.73,116.01,115.73,115.92,17143.0,100.7347,100.9784,100.7347,100.9001,17143.0
2015-07-07 12:30:00,115.92,116.12,115.85,116.11,24217.0,100.9001,101.0741,100.8391,101.0654,24217.0
2015-07-07 12:40:00,116.11,116.28,116.01,116.28,13584.0,101.0654,101.2134,100.9784,101.2134,13584.0
2015-07-07 12:50:00,116.24,116.64,116.24,116.52,24129.0,101.1786,101.5268,101.1786,101.4223,24129.0
2015-07-07 13:00:00,116.53,116.57,116.35,116.46,21095.0,101.431,101.4658,101.2743,101.3701,21095.0
2015-07-07 13:10:00,116.49,116.98,116.49,116.67,32755.0,101.3962,101.8227,101.3962,101.5529,32755.0
2015-07-07 13:20:00,116.67,116.69,116.54,116.61,17885.0,101.5529,101.5703,101.4397,101.5006,17885.0
2015-07-07 13:30:00,116.61,116.63,116.49,116.59,14095.0,101.5006,101.5181,101.3962,101.4832,14095.0
2015-07-07 13:40:00,116.6,116.8,116.51,116.73,15754.0,101.4919,101.666,101.4136,101.6051,15754.0
2015-07-07 13:50:00,116.76,116.77,116.63,116.72,16353.0,101.6312,101.6399,101.5181,101.5964,16353.0
2015-07-07 14:00:00,116.74,116.77,116.67,116.72,12995.0,101.6138,101.6399,101.5529,101.5964,12995.0
2015-07-07 14:10:00,116.72,116.76,116.61,116.62,12606.0,101.5964,101.6312,101.5006,101.5094,12606.0
2015-07-07 14:20:00,116.62,116.78,116.61,116.75,24239.0,101.5094,101.6486,101.5006,101.6225,24239.0
2015-07-07 14:30:00,116.75,117.07,116.75,116.95,25556.0,101.6225,101.901,101.6225,101.7966,25556.0
2015-07-07 14:40:00,116.91,117.25,116.91,117.15,31934.0,101.7618,102.0577,101.7618,101.9707,31934.0
2015-07-07 14:50:00,117.11,117.42,117.07,117.31,18740.0,101.9359,102.2057,101.901,102.1099,18740.0
2015-07-07 15:00:00,117.27,117.49,117.27,117.46,17910.0,102.0751,102.2666,102.0751,102.2405,17910.0
2015-07-07 15:10:00,117.47,117.73,117.43,117.65,29290.0,102.2492,102.4755,102.2144,102.4059,29290.0
2015-07-07 15:20:00,117.63,117.67,117.55,117.61,42189.0,102.3885,102.4233,102.3189,102.3711,42189.0
2015-07-07 15:30:00,117.63,117.71,117.5,117.5,29698.0,102.3885,102.4581,102.2753,102.2753,29698.0
2015-07-07 15:40:00,117.5,117.52,117.19,117.26,65224.0,102.2753,102.2927,102.0055,102.0664,65224.0
2015-07-07 15:50:00,117.25,117.53,117.25,117.5,98449.0,102.0577,102.3014,102.0577,102.2753,98449.0
2015-07-08 09:30:00,116.85,117.15,116.17,116.62,35478.0,101.7096,101.9707,101.1177,101.5094,35478.0
2015-07-08 09:40:00,116.66,116.9,116.32,116.61,18513.0,101.5442,101.7531,101.2482,101.5006,18513.0
2015-07-08 09:50:00,116.56,116.92,116.45,116.8,12870.0,101.4571,101.7705,101.3614,101.666,12870.0
2015-07-08 10:00:00,116.8,117.15,116.6,117.12,21385.0,101.666,101.9707,101.4919,101.9446,21385.0
2015-07-08 10:10:00,117.1,117.11,116.84,117.11,11573.0,101.9272,101.9359,101.7008,101.9359,11573.0
2015-07-08 10:20:00,117.13,117.13,116.8,116.86,9702.0,101.9533,101.9533,101.666,101.7183,9702.0
2015-07-08 10:30:00,116.86,116.91,116.61,116.86,13670.0,101.7183,101.7618,101.5006,101.7183,13670.0
2015-07-08 10:40:00,116.85,117.08,116.81,117.03,13115.0,101.7096,101.9097,101.6747,101.8662,13115.0
2015-07-08 10:50:00,117.06,117.18,116.92,117.11,14185.0,101.8923,101.9968,101.7705,101.9359,14185.0
2015-07-08 11:00:00,117.12,117.14,116.7,116.7,12010.0,101.9446,101.962,101.579,101.579,12010.0
2015-07-08 11:10:00,116.7,116.7,116.51,116.54,12550.0,101.579,101.579,101.4136,101.4397,12550.0
2015-07-08 11:20:00,116.6,116.73,116.48,116.59,7860.0,101.4919,101.6051,101.3875,101.4832,7860.0
2015-07-08 11:30:00,116.63,116.81,116.42,116.42,49147.0,101.5181,101.6747,101.3353,101.3353,49147.0
2015-07-08 11:40:00,116.39,116.71,116.34,116.37,1925.0,101.3092,101.5877,101.2656,101.2917,1925.0
2015-07-08 11:50:00,116.37,116.37,116.02,116.08,8669.0,101.2917,101.2917,100.9871,101.0393,8669.0
2015-07-08 12:00:00,116.11,116.22,116.05,116.14,6505.0,101.0654,101.1612,101.0132,101.0915,6505.0
2015-07-08 12:10:00,116.08,116.13,115.96,115.96,6515.0,101.0393,101.0828,100.9349,100.9349,6515.0
2015-07-08 12:20:00,115.96,116.12,115.93,116.1,7544.0,100.9349,101.0741,100.9088,101.0567,7544.0
2015-07-08 12:30:00,116.09,116.1,115.89,115.98,4912.0,101.048,101.0567,100.8739,100.9523,4912.0
2015-07-08 12:40:00,115.98,116.09,115.91,116.09,4476.0,100.9523,101.048,100.8913,101.048,4476.0
2015-07-08 12:50:00,116.08,116.22,115.95,116.22,6460.0,101.0393,101.1612,100.9262,101.1612,6460.0
2015-07-08 13:00:00,116.2,116.22,116.12,116.15,3769.0,101.1438,101.1612,101.0741,101.1003,3769.0
2015-07-08 13:10:00,116.17,116.32,116.11,116.28,4355.0,101.1177,101.2482,101.0654,101.2134,4355.0
2015-07-08 13:20:00,116.2,116.2,116.05,116.2,3720.0,101.1438,101.1438,101.0132,101.1438,3720.0
2015-07-08 13:30:00,116.23,116.23,115.98,116.2,23800.0,101.1699,101.1699,100.9523,101.1438,23800.0
2015-07-08 13:40:00,116.19,116.43,116.18,116.43,6220.0,101.1351,101.344,101.1264,101.344,6220.0
2015-07-08 13:50:00,116.39,116.6,116.25,116.56,14797.0,101.3092,101.4919,101.1873,101.4571,14797.0
2015-07-08 14:00:00,116.58,116.58,116.18,116.36,9172.0,101.4745,101.4745,101.1264,101.283,9172.0
2015-07-08 14:10:00,116.38,116.56,116.37,116.37,8828.0,101.3004,101.4571,101.2917,101.2917,8828.0
2015-07-08 14:20:00,116.39,116.47,116.32,116.43,5425.0,101.3092,101.3788,101.2482,101.344,5425.0
2015-07-08 14:30:00,116.43,116.43,116.21,116.28,7691.0,101.344,101.344,101.1525,101.2134,7691.0
2015-07-08 14:40:00,116.28,116.31,115.65,115.74,19711.0,101.2134,101.2395,100.665,100.7434,19711.0
2015-07-08 14:50:00,115.75,116.09,115.69,115.87,12557.0,100.7521,101.048,100.6999,100.8565,12557.0
2015-07-08 15:00:00,115.9,116.21,115.88,116.11,19614.0,100.8826,101.1525,100.8652,101.0654,19614.0
2015-07-08 15:10:00,116.13,116.26,116.05,116.07,21528.0,101.0828,101.196,101.0132,101.0306,21528.0
2015-07-08 15:20:00,116.09,116.11,115.9,115.9,34797.0,101.048,101.0654,100.8826,100.8826,34797.0
2015-07-08 15:30:00,115.87,116.09,115.82,116.04,26131.0,100.8565,101.048,100.813,101.0045,26131.0
2015-07-08 15:40:00,116.03,116.21,115.74,115.88,35302.0,100.9958,101.1525,100.7434,100.8652,35302.0
2015-07-08 15:50:00,115.86,116.19,115.78,115.94,130706.0,100.8478,101.1351,100.7782,100.9175,130706.0
2015-07-09 09:30:00,117.39,117.76,117.0,117.58,19981.0,102.1796,102.5016,101.8401,102.345,19981.0
2015-07-09 09:40:00,117.43,117.52,117.0,117.0,11782.0,102.2144,102.2927,101.8401,101.8401,11782.0
2015-07-09 09:50:00,117.02,117.02,116.6,116.72,12769.0,101.8575,101.8575,101.4919,101.5964,12769.0
2015-07-09 10:00:00,116.65,116.83,116.18,116.18,22343.0,101.5355,101.6921,101.1264,101.1264,22343.0
2015-07-09 10:10:00,116.23,116.36,116.15,116.15,16301.0,101.1699,101.283,101.1003,101.1003,16301.0
2015-07-09 10:20:00,116.17,116.19,116.04,116.08,8955.0,101.1177,101.1351,101.0045,101.0393,8955.0
2015-07-09 10:30:00,116.08,116.18,116.03,116.06,9115.0,101.0393,101.1264,100.9958,101.0219,9115.0
2015-07-09 10:40:00,116.0,116.19,115.97,116.15,15636.0,100.9697,101.1351,100.9436,101.1003,15636.0
2015-07-09 10:50:00,116.15,116.35,116.11,116.31,15203.0,101.1003,101.2743,101.0654,101.2395,15203.0
2015-07-09 11:00:00,116.31,116.44,116.24,116.44,7252.0,101.2395,101.3527,101.1786,101.3527,7252.0
2015-07-09 11:10:00,116.42,116.59,116.37,116.48,13334.0,101.3353,101.4832,101.2917,101.3875,13334.0
2015-07-09 11:20:00,116.46,116.51,116.36,116.36,10816.0,101.3701,101.4136,101.283,101.283,10816.0
2015-07-09 11:30:00,116.39,116.45,116.3,116.32,8355.0,101.3092,101.3614,101.2308,101.2482,8355.0
2015-07-09 11:40:00,116.33,116.46,116.29,116.41,11495.0,101.2569,101.3701,101.2221,101.3266,11495.0
2015-07-09 11:50:00,116.39,116.42,116.24,116.27,7064.0,101.3092,101.3353,101.1786,101.2047,7064.0
2015-07-09 12:00:00,116.24,116.31,116.09,116.09,7838.0,101.1786,101.2395,101.048,101.048,7838.0
2015-07-09 12:10:00,116.12,116.28,116.03,116.28,12415.0,101.0741,101.2134,100.9958,101.2134,12415.0
2015-07-09 12:20:00,116.27,116.29,116.18,116.2,11001.0,101.2047,101.2221,101.1264,101.1438,11001.0
2015-07-09 12:30:00,116.17,116.26,116.15,116.19,11026.0,101.1177,101.196,101.1003,101.1351,11026.0
2015-07-09 12:40:00,116.18,116.26,116.1,116.1,23188.0,101.1264,101.196,101.0567,101.0567,23188.0
2015-07-09 12:50:00,116.09,116.3,116.09,116.23,15069.0,101.048,101.2308,101.048,101.1699,15069.0
2015-07-09 13:00:00,116.18,116.23,115.95,115.95,11011.0,101.1264,101.1699,100.9262,100.9262,11011.0
2015-07-09 13:10:00,115.98,116.04,115.95,115.96,10568.0,100.9523,101.0045,100.9262,100.9349,10568.0
2015-07-09 13:20:00,115.98,116.03,115.88,115.98,18638.0,100.9523,100.9958,100.8652,100.9523,18638.0
2015-07-09 13:30:00,115.97,116.03,115.89,115.98,7783.0,100.9436,100.9958,100.8739,100.9523,7783.0
2015-07-09 13:40:00,115.94,115.98,115.8,115.93,21611.0,100.9175,100.9523,100.7956,100.9088,21611.0
2015-07-09 13:50:00,115.95,116.1,115.92,116.04,33335.0,100.9262,101.0567,100.9001,101.0045,33335.0
2015-07-09 14:00:00,116.05,116.1,116.0,116.03,15374.0,101.0132,101.0567,100.9697,100.9958,15374.0
2015-07-09 14:10:00,116.04,116.05,115.72,115.72,14952.0,101.0045,101.0132,100.726,100.726,14952.0
2015-07-09 14:20:00,115.76,115.76,115.52,115.52,29294.0,100.7608,100.7608,100.5519,100.5519,29294.0
2015-07-09 14:30:00,115.53,115.59,115.47,115.53,14483.0,100.5606,100.6128,100.5084,100.5606,14483.0
2015-07-09 14:40:00,115.55,115.61,115.45,115.49,12050.0,100.578,100.6302,100.491,100.5258,12050.0
2015-07-09 14:50:00,115.55,115.8,115.51,115.8,9331.0,100.578,100.7956,100.5432,100.7956,9331.0
2015-07-09 15:00:00,115.81,115.87,115.75,115.76,18917.0,100.8043,100.8565,100.7521,100.7608,18917.0
2015-07-09 15:10:00,115.8,115.82,115.73,115.77,17213.0,100.7956,100.813,100.7347,100.7695,17213.0
2015-07-09 15:20:00,115.76,115.8,115.68,115.7,16083.0,100.7608,100.7956,100.6911,100.7086,16083.0
2015-07-09 15:30:00,115.71,115.72,115.48,115.59,17690.0,100.7173,100.726,100.5171,100.6128,17690.0
2015-07-09 15:40:00,115.58,115.85,115.56,115.85,26498.0,100.6041,100.8391,100.5867,100.8391,26498.0
2015-07-09 15:50:00,115.85,115.85,115.54,115.54,54613.0,100.8391,100.8391,100.5693,100.5693,54613.0
2015-07-10 09:30:00,116.87,117.3,116.79,116.92,51780.0,101.727,102.1012,101.6573,101.7705,51780.0
2015-07-10 09:40:00,116.98,117.06,116.92,116.99,11400.0,101.8227,101.8923,101.7705,101.8314,11400.0
2015-07-10 09:50:00,116.99,116.99,116.52,116.6,19132.0,101.8314,101.8314,101.4223,101.4919,19132.0
2015-07-10 10:00:00,116.56,116.61,116.38,116.39,8395.0,101.4571,101.5006,101.3004,101.3092,8395.0
2015-07-10 10:10:00,116.42,116.5,116.21,116.25,9968.0,101.3353,101.4049,101.1525,101.1873,9968.0
2015-07-10 10:20:00,116.31,116.32,116.12,116.14,7524.0,101.2395,101.2482,101.0741,101.0915,7524.0
2015-07-10 10:30:00,116.22,116.22,116.01,116.01,6749.0,101.1612,101.1612,100.9784,100.9784,6749.0
2015-07-10 10:40:00,115.99,116.01,115.87,115.88,4350.0,100.961,100.9784,100.8565,100.8652,4350.0
2015-07-10 10:50:00,115.9,115.96,115.81,115.95,16763.0,100.8826,100.9349,100.8043,100.9262,16763.0
2015-07-10 11:00:00,115.98,116.14,115.98,116.03,15477.0,100.9523,101.0915,100.9523,100.9958,15477.0
2015-07-10 11:10:00,116.02,116.33,116.02,116.33,8505.0,100.9871,101.2569,100.9871,101.2569,8505.0
2015-07-10 11:20:00,116.35,116.46,116.27,116.31,5584.0,101.2743,101.3701,101.2047,101.2395,5584.0
2015-07-10 11:30:00,116.36,116.43,116.21,116.24,6440.0,101.283,101.344,101.1525,101.1786,6440.0
2015-07-10 11:40:00,116.27,116.44,116.27,116.39,6204.0,101.2047,101.3527,101.2047,101.3092,6204.0
2015-07-10 11:50:00,116.43,116.49,116.26,116.31,14129.0,101.344,101.3962,101.196,101.2395,14129.0
2015-07-10 12:00:00,116.34,116.35,116.11,116.14,10450.0,101.2656,101.2743,101.0654,101.0915,10450.0
2015-07-10 12:10:00,116.14,116.24,116.12,116.18,9824.0,101.0915,101.1786,101.0741,101.1264,9824.0
2015-07-10 12:20:00,116.19,116.27,116.18,116.23,3158.0,101.1351,101.2047,101.1264,101.1699,3158.0
2015-07-10 12:30:00,116.23,116.25,116.07,116.24,8295.0,101.1699,101.1873,101.0306,101.1786,8295.0
2015-07-10 12:40:00,116.21,116.21,115.96,115.96,7676.0,101.1525,101.1525,100.9349,100.9349,7676.0
2015-07-10 12:50:00,115.95,116.19,115.89,116.0,8402.0,100.9262,101.1351,100.8739,100.9697,8402.0
2015-07-10 13:00:00,115.99,116.12,115.95,116.01,8236.0,100.961,101.0741,100.9262,100.9784,8236.0
2015-07-10 13:10:00,115.95,116.05,115.88,115.99,9331.0,100.9262,101.0132,100.8652,100.961,9331.0
2015-07-10 13:20:00,115.98,116.01,115.87,115.94,7258.0,100.9523,100.9784,100.8565,100.9175,7258.0
2015-07-10 13:30:00,115.94,115.95,115.86,115.94,4625.0,100.9175,100.9262,100.8478,100.9175,4625.0
2015-07-10 13:40:00,115.94,115.97,115.79,115.82,8725.0,100.9175,100.9436,100.7869,100.813,8725.0
2015-07-10 13:50:00,115.85,115.9,115.78,115.88,8825.0,100.8391,100.8826,100.7782,100.8652,8825.0
2015-07-10 14:00:00,115.87,116.08,115.83,116.07,8836.0,100.8565,101.0393,100.8217,101.0306,8836.0
2015-07-10 14:10:00,116.05,116.21,116.05,116.18,14868.0,101.0132,101.1525,101.0132,101.1264,14868.0
2015-07-10 14:20:00,116.23,116.26,116.11,116.11,15412.0,101.1699,101.196,101.0654,101.0654,15412.0
2015-07-10 14:30:00,116.14,116.15,116.04,116.11,9563.0,101.0915,101.1003,101.0045,101.0654,9563.0
2015-07-10 14:40:00,116.1,116.11,116.03,116.07,18624.0,101.0567,101.0654,100.9958,101.0306,18624.0
2015-07-10 14:50:00,116.08,116.11,116.01,116.07,11457.0,101.0393,101.0654,100.9784,101.0306,11457.0
2015-07-10 15:00:00,116.08,116.1,115.96,116.02,15749.0,101.0393,101.0567,100.9349,100.9871,15749.0
2015-07-10 15:10:00,116.03,116.31,116.02,116.3,12189.0,100.9958,101.2395,100.9871,101.2308,12189.0
2015-07-10 15:20:00,116.26,116.33,116.15,116.17,9811.0,101.196,101.2569,101.1003,101.1177,9811.0
2015-07-10 15:30:00,116.17,116.18,116.08,116.16,15225.0,101.1177,101.1264,101.0393,101.109,15225.0
2015-07-10 15:40:00,116.16,116.24,116.14,116.14,25127.0,101.109,101.1786,101.0915,101.0915,25127.0
2015-07-10 15:50:00,116.15,116.23,116.02,116.02,40035.0,101.1003,101.1699,100.9871,100.9871,40035.0
2015-07-13 09:30:00,116.49,116.82,116.21,116.65,21150.0,101.3962,101.6834,101.1525,101.5355,21150.0
2015-07-13 09:40:00,116.64,116.99,116.58,116.7,31072.0,101.5268,101.8314,101.4745,101.579,31072.0
2015-07-13 09:50:00,116.76,116.76,116.52,116.59,4883.0,101.6312,101.6312,101.4223,101.4832,4883.0
2015-07-13 10:00:00,116.61,116.7,116.55,116.69,16110.0,101.5006,101.579,101.4484,101.5703,16110.0
2015-07-13 10:10:00,116.65,116.88,116.62,116.81,19679.0,101.5355,101.7357,101.5094,101.6747,19679.0
2015-07-13 10:20:00,116.85,116.88,116.73,116.75,12500.0,101.7096,101.7357,101.6051,101.6225,12500.0
2015-07-13 10:30:00,116.78,116.92,116.73,116.91,12821.0,101.6486,101.7705,101.6051,101.7618,12821.0
2015-07-13 10:40:00,116.92,117.04,116.85,116.92,17936.0,101.7705,101.8749,101.7096,101.7705,17936.0
2015-07-13 10:50:00,116.9,116.96,116.87,116.94,15488.0,101.7531,101.8053,101.727,101.7879,15488.0
2015-07-13 11:00:00,116.93,117.0,116.92,116.94,17662.0,101.7792,101.8401,101.7705,101.7879,17662.0
2015-07-13 11:10:00,116.93,116.93,116.64,116.68,11853.0,101.7792,101.7792,101.5268,101.5616,11853.0
2015-07-13 11:20:00,116.67,116.68,116.45,116.45,8113.0,101.5529,101.5616,101.3614,101.3614,8113.0
2015-07-13 11:30:00,116.47,116.62,116.45,116.59,11710.0,101.3788,101.5094,101.3614,101.4832,11710.0
2015-07-13 11:40:00,116.57,116.82,116.56,116.77,8470.0,101.4658,101.6834,101.4571,101.6399,8470.0
2015-07-13 11:50:00,116.78,116.83,116.7,116.81,11812.0,101.6486,101.6921,101.579,101.6747,11812.0
2015-07-13 12:00:00,116.87,116.87,116.61,116.67,6620.0,101.727,101.727,101.5006,101.5529,6620.0
2015-07-13 12:10:00,116.69,116.94,116.64,116.82,21971.0,101.5703,101.7879,101.5268,101.6834,21971.0
2015-07-13 12:20:00,116.78,116.87,116.78,116.85,3010.0,101.6486,101.727,101.6486,101.7096,3010.0
2015-07-13 12:30:00,116.87,116.91,116.78,116.8,15869.0,101.727,101.7618,101.6486,101.666,15869.0
2015-07-13 12:40:00,116.77,116.85,116.7,116.83,7425.0,101.6399,101.7096,101.579,101.6921,7425.0
2015-07-13 12:50:00,116.84,116.86,116.74,116.74,3955.0,101.7008,101.7183,101.6138,101.6138,3955.0
2015-07-13 13:00:00,116.69,116.74,116.63,116.68,8813.0,101.5703,101.6138,101.5181,101.5616,8813.0
2015-07-13 13:10:00,116.7,116.76,116.68,116.68,19630.0,101.579,101.6312,101.5616,101.5616,19630.0
2015-07-13 13:20:00,116.73,116.78,116.71,116.74,4374.0,101.6051,101.6486,101.5877,101.6138,4374.0
2015-07-13 13:30:00,116.75,116.78,116.72,116.73,6198.0,101.6225,101.6486,101.5964,101.6051,6198.0
2015-07-13 13:40:00,116.73,116.77,116.68,116.7,6778.0,101.6051,101.6399,101.5616,101.579,6778.0
2015-07-13 13:50:00,116.7,116.7,116.62,116.69,6184.0,101.579,101.579,101.5094,101.5703,6184.0
2015-07-13 14:00:00,116.7,116.72,116.65,116.72,5159.0,101.579,101.5964,101.5355,101.5964,5159.0
2015-07-13 14:10:00,116.74,116.76,116.7,116.75,7454.0,101.6138,101.6312,101.579,101.6225,7454.0
2015-07-13 14:20:00,116.75,116.85,116.75,116.84,13081.0,101.6225,101.7096,101.6225,101.7008,13081.0
2015-07-13 14:30:00,116.85,116.91,116.84,116.85,7500.0,101.7096,101.7618,101.7008,101.7096,7500.0
2015-07-13 14:40:00,116.88,116.92,116.86,116.9,6401.0,101.7357,101.7705,101.7183,101.7531,6401.0
2015-07-13 14:50:00,116.9,116.97,116.88,116.96,10560.0,101.7531,101.814,101.7357,101.8053,10560.0
2015-07-13 15:00:00,116.97,117.02,116.94,116.99,14975.0,101.814,101.8575,101.7879,101.8314,14975.0
2015-07-13 15:10:00,117.0,117.02,116.96,117.0,14880.0,101.8401,101.8575,101.8053,101.8401,14880.0
2015-07-13 15:20:00,117.01,117.05,116.96,117.0,11454.0,101.8488,101.8836,101.8053,101.8401,11454.0
2015-07-13 15:30:00,117.02,117.04,116.97,117.01,22328.0,101.8575,101.8749,101.814,101.8488,22328.0
2015-07-13 15:40:00,117.0,117.08,116.96,116.98,34093.0,101.8401,101.9097,101.8053,101.8227,34093.0
2015-07-13 15:50:00,116.99,117.1,116.97,117.02,62272.0,101.8314,101.9272,101.814,101.8575,62272.0
2015-07-14 09:30:00,116.9,117.61,116.84,117.43,39283.0,101.7531,102.3711,101.7008,102.2144,39283.0
2015-07-14 09:40:00,117.42,117.51,117.25,117.32,8651.0,102.2057,102.284,102.0577,102.1187,8651.0
2015-07-14 09:50:00,117.32,117.44,116.92,116.95,8697.0,102.1187,102.2231,101.7705,101.7966,8697.0
2015-07-14 10:00:00,116.87,116.96,116.85,116.9,8697.0,101.727,101.8053,101.7096,101.7531,8697.0
2015-07-14 10:10:00,116.88,117.14,116.88,117.04,8637.0,101.7357,101.962,101.7357,101.8749,8637.0
2015-07-14 10:20:00,117.01,117.11,116.96,117.04,4330.0,101.8488,101.9359,101.8053,101.8749,4330.0
2015-07-14 10:30:00,117.06,117.11,116.98,117.0,12591.0,101.8923,101.9359,101.8227,101.8401,12591.0
2015-07-14 10:40:00,117.0,117.02,116.82,116.87,13176.0,101.8401,101.8575,101.6834,101.727,13176.0
2015-07-14 10:50:00,116.86,116.9,116.76,116.9,8534.0,101.7183,101.7531,101.6312,101.7531,8534.0
2015-07-14 11:00:00,116.9,117.03,116.9,116.97,8284.0,101.7531,101.8662,101.7531,101.814,8284.0
2015-07-14 11:10:00,116.96,116.98,116.88,116.89,8647.0,101.8053,101.8227,101.7357,101.7444,8647.0
2015-07-14 11:20:00,116.89,116.98,116.88,116.98,8350.0,101.7444,101.8227,101.7357,101.8227,8350.0
2015-07-14 11:30:00,116.97,116.98,116.92,116.92,8050.0,101.814,101.8227,101.7705,101.7705,8050.0
2015-07-14 11:40:00,116.91,116.91,116.78,116.79,5594.0,101.7618,101.7618,101.6486,101.6573,5594.0
2015-07-14 11:50:00,116.78,116.92,116.77,116.9,9297.0,101.6486,101.7705,101.6399,101.7531,9297.0
2015-07-14 12:00:00,116.9,116.92,116.82,116.82,4818.0,101.7531,101.7705,101.6834,101.6834,4818.0
2015-07-14 12:10:00,116.81,117.04,116.8,117.04,8545.0,101.6747,101.8749,101.666,101.8749,8545.0
2015-07-14 12:20:00,117.04,117.04,116.82,116.82,5600.0,101.8749,101.8749,101.6834,101.6834,5600.0
2015-07-14 12:30:00,116.82,116.83,116.7,116.71,5800.0,101.6834,101.6921,101.579,101.5877,5800.0
2015-07-14 12:40:00,116.71,116.75,116.61,116.61,4100.0,101.5877,101.6225,101.5006,101.5006,4100.0
2015-07-14 12:50:00,116.59,116.69,116.59,116.65,8333.0,101.4832,101.5703,101.4832,101.5355,8333.0
2015-07-14 13:00:00,116.65,116.91,116.65,116.91,6776.0,101.5355,101.7618,101.5355,101.7618,6776.0
2015-07-14 13:10:00,116.93,117.01,116.85,116.89,5782.0,101.7792,101.8488,101.7096,101.7444,5782.0
2015-07-14 13:20:00,116.88,116.88,116.8,116.8,5209.0,101.7357,101.7357,101.666,101.666,5209.0
2015-07-14 13:30:00,116.82,116.85,116.79,116.79,4700.0,101.6834,101.7096,101.6573,101.6573,4700.0
2015-07-14 13:40:00,116.8,116.8,116.76,116.8,10274.0,101.666,101.666,101.6312,101.666,10274.0
2015-07-14 13:50:00,116.8,116.96,116.79,116.92,8233.0,101.666,101.8053,101.6573,101.7705,8233.0
2015-07-14 14:00:00,116.93,117.26,116.9,117.07,39593.0,101.7792,102.0664,101.7531,101.901,39593.0
2015-07-14 14:10:00,117.06,117.08,116.98,117.04,25021.0,101.8923,101.9097,101.8227,101.8749,25021.0
2015-07-14 14:20:00,117.03,117.09,116.98,117.02,26243.0,101.8662,101.9185,101.8227,101.8575,26243.0
2015-07-14 14:30:00,117.02,117.1,116.98,116.99,28584.0,101.8575,101.9272,101.8227,101.8314,28584.0
2015-07-14 14:40:00,117.0,117.02,116.94,116.94,6675.0,101.8401,101.8575,101.7879,101.7879,6675.0
2015-07-14 14:50:00,116.93,117.04,116.92,117.03,15769.0,101.7792,101.8749,101.7705,101.8662,15769.0
2015-07-14 15:00:00,117.04,117.41,116.99,117.36,29971.0,101.8749,102.197,101.8314,102.1535,29971.0
2015-07-14 15:10:00,117.37,117.51,117.36,117.48,57867.0,102.1622,102.284,102.1535,102.2579,57867.0
2015-07-14 15:20:00,117.49,117.57,117.47,117.48,35302.0,102.2666,102.3363,102.2492,102.2579,35302.0
2015-07-14 15:30:00,117.48,117.52,117.43,117.49,50879.0,102.2579,102.2927,102.2144,102.2666,50879.0
2015-07-14 15:40:00,117.5,117.75,117.49,117.75,87447.0,102.2753,102.4929,102.2666,102.4929,87447.0
2015-07-14 15:50:00,117.75,117.8,117.62,117.62,148334.0,102.4929,102.5365,102.3798,102.3798,148334.0
2015-07-15 09:30:00,117.66,117.83,117.39,117.48,21213.0,102.4146,102.5626,102.1796,102.2579,21213.0
2015-07-15 09:40:00,117.36,117.5,117.07,117.4,15324.0,102.1535,102.2753,101.901,102.1883,15324.0
2015-07-15 09:50:00,117.4,117.55,117.36,117.43,11711.0,102.1883,102.3189,102.1535,102.2144,11711.0
2015-07-15 10:00:00,117.44,117.44,117.22,117.27,23125.0,102.2231,102.2231,102.0316,102.0751,23125.0
2015-07-15 10:10:00,117.25,117.56,117.23,117.39,25528.0,102.0577,102.3276,102.0403,102.1796,25528.0
2015-07-15 10:20:00,117.39,117.39,117.19,117.25,6925.0,102.1796,102.1796,102.0055,102.0577,6925.0
2015-07-15 10:30:00,117.27,117.33,117.18,117.32,7879.0,102.0751,102.1274,101.9968,102.1187,7879.0
2015-07-15 10:40:00,117.3,117.32,117.19,117.27,7000.0,102.1012,102.1187,102.0055,102.0751,7000.0
2015-07-15 10:50:00,117.26,117.29,117.17,117.26,18325.0,102.0664,102.0925,101.9881,102.0664,18325.0
2015-07-15 11:00:00,117.25,117.31,117.11,117.29,15226.0,102.0577,102.1099,101.9359,102.0925,15226.0
2015-07-15 11:10:00,117.29,117.36,117.16,117.33,15289.0,102.0925,102.1535,101.9794,102.1274,15289.0
2015-07-15 11:20:00,117.33,117.33,117.09,117.12,12033.0,102.1274,102.1274,101.9185,101.9446,12033.0
2015-07-15 11:30:00,117.11,117.14,117.01,117.08,13865.0,101.9359,101.962,101.8488,101.9097,13865.0
2015-07-15 11:40:00,117.03,117.11,117.03,117.04,7249.0,101.8662,101.9359,101.8662,101.8749,7249.0
2015-07-15 11:50:00,117.03,117.04,116.98,117.03,9139.0,101.8662,101.8749,101.8227,101.8662,9139.0
2015-07-15 12:00:00,117.01,117.04,116.95,116.99,17354.0,101.8488,101.8749,101.7966,101.8314,17354.0
2015-07-15 12:10:00,117.0,117.07,116.96,117.0,13700.0,101.8401,101.901,101.8053,101.8401,13700.0
2015-07-15 12:20:00,117.0,117.17,117.0,117.14,7350.0,101.8401,101.9881,101.8401,101.962,7350.0
2015-07-15 12:30:00,117.15,117.23,117.08,117.2,12290.0,101.9707,102.0403,101.9097,102.0142,12290.0
2015-07-15 12:40:00,117.19,117.31,117.19,117.28,6300.0,102.0055,102.1099,102.0055,102.0838,6300.0
2015-07-15 12:50:00,117.28,117.34,117.17,117.34,13558.0,102.0838,102.1361,101.9881,102.1361,13558.0
2015-07-15 13:00:00,117.34,117.41,117.28,117.35,13413.0,102.1361,102.197,102.0838,102.1448,13413.0
2015-07-15 13:10:00,117.35,117.5,117.34,117.47,9611.0,102.1448,102.2753,102.1361,102.2492,9611.0
2015-07-15 13:20:00,117.45,117.57,117.42,117.44,7894.0,102.2318,102.3363,102.2057,102.2231,7894.0
2015-07-15 13:30:00,117.4,117.41,117.18,117.2,9454.0,102.1883,102.197,101.9968,102.0142,9454.0
2015-07-15 13:40:00,117.21,117.24,117.13,117.21,7854.0,102.0229,102.049,101.9533,102.0229,7854.0
2015-07-15 13:50:00,117.21,117.25,117.09,117.09,17849.0,102.0229,102.0577,101.9185,101.9185,17849.0
2015-07-15 14:00:00,117.13,117.21,117.11,117.18,8581.0,101.9533,102.0229,101.9359,101.9968,8581.0
2015-07-15 14:10:00,117.21,117.27,117.16,117.27,5030.0,102.0229,102.0751,101.9794,102.0751,5030.0
2015-07-15 14:20:00,117.24,117.24,117.16,117.2,4234.0,102.049,102.049,101.9794,102.0142,4234.0
2015-07-15 14:30:00,117.18,117.18,117.07,117.1,9596.0,101.9968,101.9968,101.901,101.9272,9596.0
2015-07-15 14:40:00,117.09,117.1,116.88,116.92,15747.0,101.9185,101.9272,101.7357,101.7705,15747.0
2015-07-15 14:50:00,116.93,116.94,116.73,116.77,6802.0,101.7792,101.7879,101.6051,101.6399,6802.0
2015-07-15 15:00:00,116.78,116.86,116.67,116.69,14563.0,101.6486,101.7183,101.5529,101.5703,14563.0
2015-07-15 15:10:00,116.67,116.69,116.61,116.62,15363.0,101.5529,101.5703,101.5006,101.5094,15363.0
2015-07-15 15:20:00,116.63,116.66,116.51,116.65,16492.0,101.5181,101.5442,101.4136,101.5355,16492.0
2015-07-15 15:30:00,116.64,116.69,116.56,116.59,36171.0,101.5268,101.5703,101.4571,101.4832,36171.0
2015-07-15 15:40:00,116.58,116.58,116.35,116.42,54534.0,101.4745,101.4745,101.2743,101.3353,54534.0
2015-07-15 15:50:00,116.42,116.47,116.38,116.45,115086.0,101.3353,101.3788,101.3004,101.3614,115086.0
2015-07-16 09:30:00,117.28,117.65,116.75,117.25,48449.0,102.0838,102.4059,101.6225,102.0577,48449.0
2015-07-16 09:40:00,117.25,117.31,117.12,117.19,9526.0,102.0577,102.1099,101.9446,102.0055,9526.0
2015-07-16 09:50:00,117.18,117.2,117.02,117.12,16991.0,101.9968,102.0142,101.8575,101.9446,16991.0
2015-07-16 10:00:00,117.15,117.23,117.08,117.11,6772.0,101.9707,102.0403,101.9097,101.9359,6772.0
2015-07-16 10:10:00,117.13,117.31,117.13,117.25,37998.0,101.9533,102.1099,101.9533,102.0577,37998.0
2015-07-16 10:20:00,117.26,117.47,117.15,117.34,35123.0,102.0664,102.2492,101.9707,102.1361,35123.0
2015-07-16 10:30:00,117.32,117.33,117.22,117.24,9562.0,102.1187,102.1274,102.0316,102.049,9562.0
2015-07-16 10:40:00,117.22,117.33,117.1,117.21,8528.0,102.0316,102.1274,101.9272,102.0229,8528.0
2015-07-16 10:50:00,117.22,117.28,117.15,117.24,23846.0,102.0316,102.0838,101.9707,102.049,23846.0
2015-07-16 11:00:00,117.21,117.31,117.19,117.21,6369.0,102.0229,102.1099,102.0055,102.0229,6369.0
2015-07-16 11:10:00,117.16,117.24,117.16,117.16,6408.0,101.9794,102.049,101.9794,101.9794,6408.0
2015-07-16 11:20:00,117.16,117.26,117.15,117.21,9247.0,101.9794,102.0664,101.9707,102.0229,9247.0
2015-07-16 11:30:00,117.25,117.25,117.19,117.23,5289.0,102.0577,102.0577,102.0055,102.0403,5289.0
2015-07-16 11:40:00,117.25,117.3,117.19,117.3,4052.0,102.0577,102.1012,102.0055,102.1012,4052.0
2015-07-16 11:50:00,117.3,117.31,117.17,117.24,5494.0,102.1012,102.1099,101.9881,102.049,5494.0
2015-07-16 12:00:00,117.24,117.36,117.24,117.32,19344.0,102.049,102.1535,102.049,102.1187,19344.0
2015-07-16 12:10:00,117.3,117.35,117.29,117.33,16286.0,102.1012,102.1448,102.0925,102.1274,16286.0
2015-07-16 12:20:00,117.35,117.4,117.32,117.35,11302.0,102.1448,102.1883,102.1187,102.1448,11302.0
2015-07-16 12:30:00,117.33,117.43,117.26,117.43,5683.0,102.1274,102.2144,102.0664,102.2144,5683.0
2015-07-16 12:40:00,117.44,117.51,117.43,117.48,7370.0,102.2231,102.284,102.2144,102.2579,7370.0
2015-07-16 12:50:00,117.47,117.48,117.41,117.45,7778.0,102.2492,102.2579,102.197,102.2318,7778.0
2015-07-16 13:00:00,117.44,117.69,117.41,117.63,10410.0,102.2231,102.4407,102.197,102.3885,10410.0
2015-07-16 13:10:00,117.61,117.79,117.61,117.7,29822.0,102.3711,102.5278,102.3711,102.4494,29822.0
2015-07-16 13:20:00,117.7,117.76,117.67,117.67,10621.0,102.4494,102.5016,102.4233,102.4233,10621.0
2015-07-16 13:30:00,117.66,117.67,117.46,117.5,9365.0,102.4146,102.4233,102.2405,102.2753,9365.0
2015-07-16 13:40:00,117.52,117.6,117.51,117.57,15064.0,102.2927,102.3624,102.284,102.3363,15064.0
2015-07-16 13:50:00,117.56,117.6,117.46,117.46,7541.0,102.3276,102.3624,102.2405,102.2405,7541.0
2015-07-16 14:00:00,117.46,117.54,117.45,117.5,8626.0,102.2405,102.3101,102.2318,102.2753,8626.0
2015-07-16 14:10:00,117.48,117.56,117.47,117.53,13411.0,102.2579,102.3276,102.2492,102.3014,13411.0
2015-07-16 14:20:00,117.51,117.56,117.46,117.46,9323.0,102.284,102.3276,102.2405,102.2405,9323.0
2015-07-16 14:30:00,117.47,117.59,117.47,117.54,11650.0,102.2492,102.3537,102.2492,102.3101,11650.0
2015-07-16 14:40:00,117.54,117.57,117.48,117.53,10742.0,102.3101,102.3363,102.2579,102.3014,10742.0
2015-07-16 14:50:00,117.54,117.57,117.48,117.53,10300.0,102.3101,102.3363,102.2579,102.3014,10300.0
2015-07-16 15:00:00,117.54,117.54,117.43,117.5,13758.0,102.3101,102.3101,102.2144,102.2753,13758.0
2015-07-16 15:10:00,117.48,117.56,117.47,117.49,18988.0,102.2579,102.3276,102.2492,102.2666,18988.0
2015-07-16 15:20:00,117.46,117.51,117.45,117.49,12781.0,102.2405,102.284,102.2318,102.2666,12781.0
2015-07-16 15:30:00,117.47,117.54,117.45,117.51,18471.0,102.2492,102.3101,102.2318,102.284,18471.0
2015-07-16 15:40:00,117.51,117.51,117.44,117.5,23383.0,102.284,102.284,102.2231,102.2753,23383.0
2015-07-16 15:50:00,117.5,117.62,117.48,117.53,81980.0,102.2753,102.3798,102.2579,102.3014,81980.0
2015-07-17 09:30:00,117.2,117.8,117.14,117.4,64366.0,102.0142,102.5365,101.962,102.1883,64366.0
2015-07-17 09:40:00,117.41,117.61,117.25,117.35,14598.0,102.197,102.3711,102.0577,102.1448,14598.0
2015-07-17 09:50:00,117.44,117.58,117.39,117.45,7571.0,102.2231,102.345,102.1796,102.2318,7571.0
2015-07-17 10:00:00,117.45,117.45,117.31,117.31,5444.0,102.2318,102.2318,102.1099,102.1099,5444.0
2015-07-17 10:10:00,117.28,117.41,117.25,117.33,7030.0,102.0838,102.197,102.0577,102.1274,7030.0
2015-07-17 10:20:00,117.3,117.4,117.26,117.35,6757.0,102.1012,102.1883,102.0664,102.1448,6757.0
2015-07-17 10:30:00,117.36,117.55,117.34,117.49,10496.0,102.1535,102.3189,102.1361,102.2666,10496.0
2015-07-17 10:40:00,117.5,117.58,117.45,117.58,9996.0,102.2753,102.345,102.2318,102.345,9996.0
2015-07-17 10:50:00,117.56,117.6,117.49,117.53,17732.0,102.3276,102.3624,102.2666,102.3014,17732.0
2015-07-17 11:00:00,117.53,117.74,117.52,117.73,33839.0,102.3014,102.4842,102.2927,102.4755,33839.0
2015-07-17 11:10:00,117.73,117.83,117.69,117.83,12170.0,102.4755,102.5626,102.4407,102.5626,12170.0
2015-07-17 11:20:00,117.85,117.94,117.85,117.91,17706.0,102.58,102.6583,102.58,102.6322,17706.0
2015-07-17 11:30:00,117.92,117.94,117.88,117.94,11785.0,102.6409,102.6583,102.6061,102.6583,11785.0
2015-07-17 11:40:00,117.92,117.94,117.89,117.93,13347.0,102.6409,102.6583,102.6148,102.6496,13347.0
2015-07-17 11:50:00,117.91,117.99,117.91,117.92,12721.0,102.6322,102.7018,102.6322,102.6409,12721.0
2015-07-17 12:00:00,117.92,117.94,117.88,117.89,9526.0,102.6409,102.6583,102.6061,102.6148,9526.0
2015-07-17 12:10:00,117.89,117.91,117.87,117.89,15250.0,102.6148,102.6322,102.5974,102.6148,15250.0
2015-07-17 12:20:00,117.9,117.91,117.87,117.89,10744.0,102.6235,102.6322,102.5974,102.6148,10744.0
2015-07-17 12:30:00,117.89,117.92,117.87,117.92,12506.0,102.6148,102.6409,102.5974,102.6409,12506.0
2015-07-17 12:40:00,117.93,117.94,117.89,117.91,13149.0,102.6496,102.6583,102.6148,102.6322,13149.0
2015-07-17 12:50:00,117.92,117.98,117.92,117.95,8169.0,102.6409,102.6931,102.6409,102.667,8169.0
2015-07-17 13:00:00,117.95,117.99,117.89,117.94,19003.0,102.667,102.7018,102.6148,102.6583,19003.0
2015-07-17 13:10:00,117.97,117.97,117.92,117.93,8059.0,102.6844,102.6844,102.6409,102.6496,8059.0
2015-07-17 13:20:00,117.93,117.93,117.88,117.91,8360.0,102.6496,102.6496,102.6061,102.6322,8360.0
2015-07-17 13:30:00,117.93,117.96,117.89,117.96,6526.0,102.6496,102.6757,102.6148,102.6757,6526.0
2015-07-17 13:40:00,117.97,117.99,117.96,117.96,9687.0,102.6844,102.7018,102.6757,102.6757,9687.0
2015-07-17 13:50:00,117.97,117.98,117.96,117.98,8021.0,102.6844,102.6931,102.6757,102.6931,8021.0
2015-07-17 14:00:00,117.97,117.99,117.94,117.95,6253.0,102.6844,102.7018,102.6583,102.667,6253.0
2015-07-17 14:10:00,117.96,117.97,117.94,117.97,5153.0,102.6757,102.6844,102.6583,102.6844,5153.0
2015-07-17 14:20:00,117.97,117.98,117.94,117.95,3410.0,102.6844,102.6931,102.6583,102.667,3410.0
2015-07-17 14:30:00,117.94,117.98,117.93,117.94,6511.0,102.6583,102.6931,102.6496,102.6583,6511.0
2015-07-17 14:40:00,117.94,117.95,117.88,117.91,5966.0,102.6583,102.667,102.6061,102.6322,5966.0
2015-07-17 14:50:00,117.9,117.9,117.83,117.85,4540.0,102.6235,102.6235,102.5626,102.58,4540.0
2015-07-17 15:00:00,117.84,117.84,117.7,117.72,13889.0,102.5713,102.5713,102.4494,102.4668,13889.0
2015-07-17 15:10:00,117.71,117.77,117.68,117.76,9968.0,102.4581,102.5103,102.432,102.5016,9968.0
2015-07-17 15:20:00,117.76,117.82,117.73,117.8,12947.0,102.5016,102.5539,102.4755,102.5365,12947.0
2015-07-17 15:30:00,117.8,117.89,117.79,117.87,13413.0,102.5365,102.6148,102.5278,102.5974,13413.0
2015-07-17 15:40:00,117.88,117.9,117.79,117.9,32012.0,102.6061,102.6235,102.5278,102.6235,32012.0
2015-07-17 15:50:00,117.9,117.93,117.76,117.79,69837.0,102.6235,102.6496,102.5016,102.5278,69837.0
2015-07-20 09:30:00,117.8,118.25,117.66,117.85,36525.0,102.5365,102.9281,102.4146,102.58,36525.0
2015-07-20 09:40:00,117.93,117.93,117.44,117.92,10222.0,102.6496,102.6496,102.2231,102.6409,10222.0
2015-07-20 09:50:00,117.91,117.99,117.7,117.7,3200.0,102.6322,102.7018,102.4494,102.4494,3200.0
2015-07-20 10:00:00,117.7,117.76,117.53,117.65,4388.0,102.4494,102.5016,102.3014,102.4059,4388.0
2015-07-20 10:10:00,117.67,117.87,117.67,117.87,1300.0,102.4233,102.5974,102.4233,102.5974,1300.0
2015-07-20 10:20:00,117.89,118.22,117.86,118.13,12627.0,102.6148,102.902,102.5887,102.8237,12627.0
2015-07-20 10:30:00,118.13,118.16,118.03,118.1,8857.0,102.8237,102.8498,102.7367,102.7976,8857.0
2015-07-20 10:40:00,118.09,118.14,118.07,118.11,6765.0,102.7889,102.8324,102.7715,102.8063,6765.0
2015-07-20 10:50:00,118.09,118.21,118.01,118.17,7998.0,102.7889,102.8933,102.7192,102.8585,7998.0
2015-07-20 11:00:00,118.13,118.17,118.11,118.17,2233.0,102.8237,102.8585,102.8063,102.8585,2233.0
2015-07-20 11:10:00,118.17,118.18,118.05,118.05,12629.0,102.8585,102.8672,102.7541,102.7541,12629.0
2015-07-20 11:20:00,118.04,118.15,118.04,118.07,13293.0,102.7454,102.8411,102.7454,102.7715,13293.0
2015-07-20 11:30:00,118.05,118.12,118.01,118.11,8022.0,102.7541,102.815,102.7192,102.8063,8022.0
2015-07-20 11:40:00,118.1,118.13,118.06,118.09,12936.0,102.7976,102.8237,102.7628,102.7889,12936.0
2015-07-20 11:50:00,118.07,118.25,118.07,118.21,21229.0,102.7715,102.9281,102.7715,102.8933,21229.0
2015-07-20 12:00:00,118.18,118.23,118.13,118.2,8300.0,102.8672,102.9107,102.8237,102.8846,8300.0
2015-07-20 12:10:00,118.2,118.22,118.17,118.21,7102.0,102.8846,102.902,102.8585,102.8933,7102.0
2015-07-20 12:20:00,118.2,118.22,118.1,118.17,4987.0,102.8846,102.902,102.7976,102.8585,4987.0
2015-07-20 12:30:00,118.16,118.21,118.16,118.2,2482.0,102.8498,102.8933,102.8498,102.8846,2482.0
2015-07-20 12:40:00,118.2,118.25,118.1,118.11,9207.0,102.8846,102.9281,102.7976,102.8063,9207.0
2015-07-20 12:50:00,118.11,118.16,118.09,118.16,2862.0,102.8063,102.8498,102.7889,102.8498,2862.0
2015-07-20 13:00:00,118.15,118.22,118.13,118.16,4670.0,102.8411,102.902,102.8237,102.8498,4670.0
2015-07-20 13:10:00,118.17,118.2,118.15,118.19,3000.0,102.8585,102.8846,102.8411,102.8759,3000.0
2015-07-20 13:20:00,118.19,118.22,118.17,118.22,9100.0,102.8759,102.902,102.8585,102.902,9100.0
2015-07-20 13:30:00,118.23,118.23,118.18,118.18,14438.0,102.9107,102.9107,102.8672,102.8672,14438.0
2015-07-20 13:40:00,118.19,118.21,118.12,118.18,9075.0,102.8759,102.8933,102.815,102.8672,9075.0
2015-07-20 13:50:00,118.16,118.16,118.08,118.08,10236.0,102.8498,102.8498,102.7802,102.7802,10236.0
2015-07-20 14:00:00,118.07,118.15,118.04,118.04,5037.0,102.7715,102.8411,102.7454,102.7454,5037.0
2015-07-20 14:10:00,118.02,118.05,117.94,117.98,3878.0,102.728,102.7541,102.6583,102.6931,3878.0
2015-07-20 14:20:00,117.99,118.22,117.99,118.22,14269.0,102.7018,102.902,102.7018,102.902,14269.0
2015-07-20 14:30:00,118.21,118.22,118.15,118.16,8383.0,102.8933,102.902,102.8411,102.8498,8383.0
2015-07-20 14:40:00,118.16,118.2,118.14,118.16,6109.0,102.8498,102.8846,102.8324,102.8498,6109.0
2015-07-20 14:50:00,118.17,118.21,118.14,118.14,6246.0,102.8585,102.8933,102.8324,102.8324,6246.0
2015-07-20 15:00:00,118.13,118.2,118.07,118.2,9934.0,102.8237,102.8846,102.7715,102.8846,9934.0
2015-07-20 15:10:00,118.21,118.24,118.07,118.08,11219.0,102.8933,102.9194,102.7715,102.7802,11219.0
2015-07-20 15:20:00,118.07,118.11,118.01,118.04,13974.0,102.7715,102.8063,102.7192,102.7454,13974.0
2015-07-20 15:30:00,118.03,118.03,117.93,117.93,9681.0,102.7367,102.7367,102.6496,102.6496,9681.0
2015-07-20 15:40:00,117.93,117.93,117.83,117.9,16487.0,102.6496,102.6496,102.5626,102.6235,16487.0
2015-07-20 15:50:00,117.91,117.97,117.9,117.94,27854.0,102.6322,102.6844,102.6235,102.6583,27854.0
2015-07-21 09:30:00,117.73,118.08,117.39,117.65,13700.0,102.4755,102.7802,102.1796,102.4059,13700.0
2015-07-21 09:40:00,117.58,118.01,117.5,117.81,20392.0,102.345,102.7192,102.2753,102.5452,20392.0
2015-07-21 09:50:00,117.85,117.9,117.68,117.79,5000.0,102.58,102.6235,102.432,102.5278,5000.0
2015-07-21 10:00:00,117.74,117.74,117.37,117.43,5871.0,102.4842,102.4842,102.1622,102.2144,5871.0
2015-07-21 10:10:00,117.41,117.52,117.37,117.42,5094.0,102.197,102.2927,102.1622,102.2057,5094.0
2015-07-21 10:20:00,117.43,117.44,117.29,117.29,2126.0,102.2144,102.2231,102.0925,102.0925,2126.0
2015-07-21 10:30:00,117.29,117.29,117.13,117.13,3500.0,102.0925,102.0925,101.9533,101.9533,3500.0
2015-07-21 10:40:00,117.21,117.36,117.16,117.36,2565.0,102.0229,102.1535,101.9794,102.1535,2565.0
2015-07-21 10:50:00,117.29,117.32,117.15,117.21,5026.0,102.0925,102.1187,101.9707,102.0229,5026.0
2015-07-21 11:00:00,117.18,117.18,116.94,116.94,4752.0,101.9968,101.9968,101.7879,101.7879,4752.0
2015-07-21 11:10:00,116.94,116.96,116.7,116.7,4280.0,101.7879,101.8053,101.579,101.579,4280.0
2015-07-21 11:20:00,116.67,116.79,116.66,116.73,3749.0,101.5529,101.6573,101.5442,101.6051,3749.0
2015-07-21 11:30:00,116.7,116.74,116.62,116.74,3205.0,101.579,101.6138,101.5094,101.6138,3205.0
2015-07-21 11:40:00,116.77,116.88,116.75,116.76,2985.0,101.6399,101.7357,101.6225,101.6312,2985.0
2015-07-21 11:50:00,116.73,116.74,116.63,116.63,2073.0,101.6051,101.6138,101.5181,101.5181,2073.0
2015-07-21 12:00:00,116.67,116.8,116.67,116.79,4518.0,101.5529,101.666,101.5529,101.6573,4518.0
2015-07-21 12:10:00,116.8,116.86,116.78,116.84,3643.0,101.666,101.7183,101.6486,101.7008,3643.0
2015-07-21 12:20:00,116.83,116.96,116.8,116.96,5286.0,101.6921,101.8053,101.666,101.8053,5286.0
2015-07-21 12:30:00,117.0,117.05,116.91,116.93,12273.0,101.8401,101.8836,101.7618,101.7792,12273.0
2015-07-21 12:40:00,116.95,116.99,116.89,116.92,3700.0,101.7966,101.8314,101.7444,101.7705,3700.0
2015-07-21 12:50:00,116.86,116.91,116.85,116.89,4292.0,101.7183,101.7618,101.7096,101.7444,4292.0
2015-07-21 13:00:00,116.87,116.87,116.62,116.64,24941.0,101.727,101.727,101.5094,101.5268,24941.0
2015-07-21 13:10:00,116.6,116.64,116.55,116.62,2466.0,101.4919,101.5268,101.4484,101.5094,2466.0
2015-07-21 13:20:00,116.59,116.66,116.52,116.59,3178.0,101.4832,101.5442,101.4223,101.4832,3178.0
2015-07-21 13:30:00,116.54,116.57,116.46,116.5,5516.0,101.4397,101.4658,101.3701,101.4049,5516.0
2015-07-21 13:40:00,116.52,116.66,116.52,116.66,1330.0,101.4223,101.5442,101.4223,101.5442,1330.0
2015-07-21 13:50:00,116.64,116.64,116.57,116.57,2211.0,101.5268,101.5268,101.4658,101.4658,2211.0
2015-07-21 14:00:00,116.53,116.62,116.5,116.58,10433.0,101.431,101.5094,101.4049,101.4745,10433.0
2015-07-21 14:10:00,116.6,116.66,116.54,116.65,3535.0,101.4919,101.5442,101.4397,101.5355,3535.0
2015-07-21 14:20:00,116.69,116.91,116.69,116.91,6182.0,101.5703,101.7618,101.5703,101.7618,6182.0
2015-07-21 14:30:00,116.89,116.93,116.74,116.81,7677.0,101.7444,101.7792,101.6138,101.6747,7677.0
2015-07-21 14:40:00,116.83,116.92,116.8,116.9,14531.0,101.6921,101.7705,101.666,101.7531,14531.0
2015-07-21 14:50:00,116.87,116.88,116.82,116.86,7825.0,101.727,101.7357,101.6834,101.7183,7825.0
2015-07-21 15:00:00,116.89,116.89,116.73,116.76,6640.0,101.7444,101.7444,101.6051,101.6312,6640.0
2015-07-21 15:10:00,116.76,116.94,116.76,116.91,15977.0,101.6312,101.7879,101.6312,101.7618,15977.0
2015-07-21 15:20:00,116.9,117.07,116.86,117.02,7835.0,101.7531,101.901,101.7183,101.8575,7835.0
2015-07-21 15:30:00,117.04,117.12,117.02,117.07,9435.0,101.8749,101.9446,101.8575,101.901,9435.0
2015-07-21 15:40:00,117.08,117.11,116.98,117.08,19371.0,101.9097,101.9359,101.8227,101.9097,19371.0
2015-07-21 15:50:00,117.07,117.13,117.01,117.02,73026.0,101.901,101.9533,101.8488,101.8575,73026.0
2015-07-22 09:30:00,116.89,117.62,116.49,117.39,15474.0,101.7444,102.3798,101.3962,102.1796,15474.0
2015-07-22 09:40:00,117.27,117.65,117.26,117.48,31850.0,102.0751,102.4059,102.0664,102.2579,31850.0
2015-07-22 09:50:00,117.49,117.99,117.4,117.99,21702.0,102.2666,102.7018,102.1883,102.7018,21702.0
2015-07-22 10:00:00,117.99,118.18,117.95,117.98,22348.0,102.7018,102.8672,102.667,102.6931,22348.0
2015-07-22 10:10:00,117.94,118.01,117.89,118.01,14442.0,102.6583,102.7192,102.6148,102.7192,14442.0
2015-07-22 10:20:00,118.02,118.2,117.93,118.18,29623.0,102.728,102.8846,102.6496,102.8672,29623.0
2015-07-22 10:30:00,118.18,118.34,118.0,118.05,19031.0,102.8672,103.0065,102.7105,102.7541,19031.0
2015-07-22 10:40:00,118.05,118.14,118.0,118.01,14931.0,102.7541,102.8324,102.7105,102.7192,14931.0
2015-07-22 10:50:00,118.01,118.25,117.99,118.07,48988.0,102.7192,102.9281,102.7018,102.7715,48988.0
2015-07-22 11:00:00,118.08,118.12,118.01,118.04,9068.0,102.7802,102.815,102.7192,102.7454,9068.0
2015-07-22 11:10:00,118.04,118.18,118.04,118.16,9001.0,102.7454,102.8672,102.7454,102.8498,9001.0
2015-07-22 11:20:00,118.13,118.18,118.07,118.14,15986.0,102.8237,102.8672,102.7715,102.8324,15986.0
2015-07-22 11:30:00,118.14,118.2,118.1,118.1,11049.0,102.8324,102.8846,102.7976,102.7976,11049.0
2015-07-22 11:40:00,118.12,118.2,118.11,118.16,9529.0,102.815,102.8846,102.8063,102.8498,9529.0
2015-07-22 11:50:00,118.17,118.24,118.16,118.18,25519.0,102.8585,102.9194,102.8498,102.8672,25519.0
2015-07-22 12:00:00,118.2,118.25,118.14,118.14,23849.0,102.8846,102.9281,102.8324,102.8324,23849.0
2015-07-22 12:10:00,118.14,118.23,118.14,118.22,14528.0,102.8324,102.9107,102.8324,102.902,14528.0
2015-07-22 12:20:00,118.22,118.29,118.2,118.27,37006.0,102.902,102.963,102.8846,102.9456,37006.0
2015-07-22 12:30:00,118.28,118.3,118.22,118.26,14565.0,102.9543,102.9717,102.902,102.9369,14565.0
2015-07-22 12:40:00,118.27,118.45,118.27,118.29,19260.0,102.9456,103.1022,102.9456,102.963,19260.0
2015-07-22 12:50:00,118.3,118.35,118.28,118.34,6273.0,102.9717,103.0152,102.9543,103.0065,6273.0
2015-07-22 13:00:00,118.34,118.4,118.32,118.38,8970.0,103.0065,103.0587,102.9891,103.0413,8970.0
2015-07-22 13:10:00,118.38,118.66,118.38,118.66,14836.0,103.0413,103.285,103.0413,103.285,14836.0
2015-07-22 13:20:00,118.63,118.76,118.63,118.72,10363.0,103.2589,103.3721,103.2589,103.3373,10363.0
2015-07-22 13:30:00,118.74,118.74,118.65,118.7,17301.0,103.3547,103.3547,103.2763,103.3198,17301.0
2015-07-22 13:40:00,118.7,118.97,118.67,118.96,39964.0,103.3198,103.5549,103.2937,103.5462,39964.0
2015-07-22 13:50:00,118.94,118.96,118.88,118.92,12265.0,103.5287,103.5462,103.4765,103.5113,12265.0
2015-07-22 14:00:00,118.92,118.94,118.77,118.8,14986.0,103.5113,103.5287,103.3808,103.4069,14986.0
2015-07-22 14:10:00,118.81,118.93,118.7,118.93,17546.0,103.4156,103.52,103.3198,103.52,17546.0
2015-07-22 14:20:00,118.95,119.08,118.94,119.08,46274.0,103.5374,103.6506,103.5287,103.6506,46274.0
2015-07-22 14:30:00,119.08,119.17,119.07,119.14,15000.0,103.6506,103.7289,103.6419,103.7028,15000.0
2015-07-22 14:40:00,119.15,119.15,119.03,119.11,11844.0,103.7115,103.7115,103.6071,103.6767,11844.0
2015-07-22 14:50:00,119.1,119.18,119.05,119.14,26960.0,103.668,103.7376,103.6245,103.7028,26960.0
2015-07-22 15:00:00,119.14,119.17,119.12,119.15,14434.0,103.7028,103.7289,103.6854,103.7115,14434.0
2015-07-22 15:10:00,119.15,119.17,118.95,118.97,22551.0,103.7115,103.7289,103.5374,103.5549,22551.0
2015-07-22 15:20:00,118.99,119.1,118.98,119.08,17082.0,103.5723,103.668,103.5636,103.6506,17082.0
2015-07-22 15:30:00,119.09,119.12,118.9,118.9,23162.0,103.6593,103.6854,103.4939,103.4939,23162.0
2015-07-22 15:40:00,118.91,119.17,118.91,119.16,33537.0,103.5026,103.7289,103.5026,103.7202,33537.0
2015-07-22 15:50:00,119.16,119.41,119.14,119.35,124295.0,103.7202,103.9378,103.7028,103.8856,124295.0
2015-07-23 09:30:00,119.36,119.45,118.76,119.02,28800.0,103.8943,103.9727,103.3721,103.5984,28800.0
2015-07-23 09:40:00,118.93,119.58,118.68,119.22,47111.0,103.52,104.0858,103.3024,103.7725,47111.0
2015-07-23 09:50:00,119.21,119.36,118.97,119.03,9001.0,103.7638,103.8943,103.5549,103.6071,9001.0
2015-07-23 10:00:00,118.92,118.95,118.67,118.72,3600.0,103.5113,103.5374,103.2937,103.3373,3600.0
2015-07-23 10:10:00,118.77,118.88,118.72,118.82,17958.0,103.3808,103.4765,103.3373,103.4243,17958.0
2015-07-23 10:20:00,118.81,118.98,118.73,118.98,7501.0,103.4156,103.5636,103.346,103.5636,7501.0
2015-07-23 10:30:00,119.01,119.01,118.88,118.97,10853.0,103.5897,103.5897,103.4765,103.5549,10853.0
2015-07-23 10:40:00,118.97,119.04,118.8,118.8,9477.0,103.5549,103.6158,103.4069,103.4069,9477.0
2015-07-23 10:50:00,118.76,118.76,118.68,118.7,3922.0,103.3721,103.3721,103.3024,103.3198,3922.0
2015-07-23 11:00:00,118.71,118.74,118.61,118.67,3436.0,103.3285,103.3547,103.2415,103.2937,3436.0
2015-07-23 11:10:00,118.77,118.79,118.55,118.56,28231.0,103.3808,103.3982,103.1893,103.198,28231.0
2015-07-23 11:20:00,118.56,118.58,118.36,118.45,9766.0,103.198,103.2154,103.0239,103.1022,9766.0
2015-07-23 11:30:00,118.44,118.55,118.37,118.43,4604.0,103.0935,103.1893,103.0326,103.0848,4604.0
2015-07-23 11:40:00,118.41,118.41,118.29,118.35,6610.0,103.0674,103.0674,102.963,103.0152,6610.0
2015-07-23 11:50:00,118.4,118.43,118.17,118.29,5510.0,103.0587,103.0848,102.8585,102.963,5510.0
2015-07-23 12:00:00,118.31,118.31,118.11,118.28,6605.0,102.9804,102.9804,102.8063,102.9543,6605.0
2015-07-23 12:10:00,118.28,118.29,118.02,118.14,4328.0,102.9543,102.963,102.728,102.8324,4328.0
2015-07-23 12:20:00,118.14,118.4,118.09,118.14,12788.0,102.8324,103.0587,102.7889,102.8324,12788.0
2015-07-23 12:30:00,118.11,118.12,118.05,118.12,3701.0,102.8063,102.815,102.7541,102.815,3701.0
2015-07-23 12:40:00,118.11,118.21,118.03,118.05,4746.0,102.8063,102.8933,102.7367,102.7541,4746.0
2015-07-23 12:50:00,118.13,118.16,118.08,118.1,4455.0,102.8237,102.8498,102.7802,102.7976,4455.0
2015-07-23 13:00:00,118.08,118.22,118.03,118.2,4438.0,102.7802,102.902,102.7367,102.8846,4438.0
2015-07-23 13:10:00,118.24,118.26,118.12,118.2,3420.0,102.9194,102.9369,102.815,102.8846,3420.0
2015-07-23 13:20:00,118.21,118.22,118.06,118.16,4522.0,102.8933,102.902,102.7628,102.8498,4522.0
2015-07-23 13:30:00,118.2,118.2,118.05,118.11,4225.0,102.8846,102.8846,102.7541,102.8063,4225.0
2015-07-23 13:40:00,118.12,118.16,118.07,118.13,4146.0,102.815,102.8498,102.7715,102.8237,4146.0
2015-07-23 13:50:00,118.15,118.38,118.15,118.29,8349.0,102.8411,103.0413,102.8411,102.963,8349.0
2015-07-23 14:00:00,118.3,118.3,118.23,118.23,3934.0,102.9717,102.9717,102.9107,102.9107,3934.0
2015-07-23 14:10:00,118.21,118.23,118.1,118.23,2739.0,102.8933,102.9107,102.7976,102.9107,2739.0
2015-07-23 14:20:00,118.2,118.27,118.09,118.16,6680.0,102.8846,102.9456,102.7889,102.8498,6680.0
2015-07-23 14:30:00,118.13,118.15,118.04,118.13,10465.0,102.8237,102.8411,102.7454,102.8237,10465.0
2015-07-23 14:40:00,118.15,118.26,118.14,118.14,8956.0,102.8411,102.9369,102.8324,102.8324,8956.0
2015-07-23 14:50:00,118.1,118.1,117.6,117.67,21435.0,102.7976,102.7976,102.3624,102.4233,21435.0
2015-07-23 15:00:00,117.72,117.84,117.58,117.61,25255.0,102.4668,102.5713,102.345,102.3711,25255.0
2015-07-23 15:10:00,117.65,117.67,117.47,117.56,10111.0,102.4059,102.4233,102.2492,102.3276,10111.0
2015-07-23 15:20:00,117.55,117.69,117.51,117.6,14464.0,102.3189,102.4407,102.284,102.3624,14464.0
2015-07-23 15:30:00,117.6,117.6,117.5,117.52,21792.0,102.3624,102.3624,102.2753,102.2927,21792.0
2015-07-23 15:40:00,117.52,117.59,117.34,117.51,36301.0,102.2927,102.3537,102.1361,102.284,36301.0
2015-07-23 15:50:00,117.51,117.68,117.42,117.59,66617.0,102.284,102.432,102.2057,102.3537,66617.0
2015-07-24 09:30:00,117.43,118.13,117.26,117.66,16093.0,102.2144,102.8237,102.0664,102.4146,16093.0
2015-07-24 09:40:00,117.61,117.68,117.12,117.68,7103.0,102.3711,102.432,101.9446,102.432,7103.0
2015-07-24 09:50:00,117.69,117.96,117.64,117.74,5900.0,102.4407,102.6757,102.3972,102.4842,5900.0
2015-07-24 10:00:00,117.72,117.75,117.4,117.56,11190.0,102.4668,102.4929,102.1883,102.3276,11190.0
2015-07-24 10:10:00,117.56,117.58,117.34,117.5,8099.0,102.3276,102.345,102.1361,102.2753,8099.0
2015-07-24 10:20:00,117.55,117.55,117.38,117.55,7573.0,102.3189,102.3189,102.1709,102.3189,7573.0
2015-07-24 10:30:00,117.47,117.58,117.4,117.58,20167.0,102.2492,102.345,102.1883,102.345,20167.0
2015-07-24 10:40:00,117.61,117.78,117.61,117.7,7000.0,102.3711,102.519,102.3711,102.4494,7000.0
2015-07-24 10:50:00,117.72,117.8,117.66,117.66,4286.0,102.4668,102.5365,102.4146,102.4146,4286.0
2015-07-24 11:00:00,117.71,117.91,117.69,117.91,6103.0,102.4581,102.6322,102.4407,102.6322,6103.0
2015-07-24 11:10:00,117.92,117.96,117.7,117.71,9725.0,102.6409,102.6757,102.4494,102.4581,9725.0
2015-07-24 11:20:00,117.71,117.73,117.46,117.5,17722.0,102.4581,102.4755,102.2405,102.2753,17722.0
2015-07-24 11:30:00,117.51,117.62,117.46,117.62,5220.0,102.284,102.3798,102.2405,102.3798,5220.0
2015-07-24 11:40:00,117.65,117.82,117.57,117.8,11279.0,102.4059,102.5539,102.3363,102.5365,11279.0
2015-07-24 11:50:00,117.79,117.79,117.54,117.6,5946.0,102.5278,102.5278,102.3101,102.3624,5946.0
2015-07-24 12:00:00,117.61,117.63,117.54,117.54,5311.0,102.3711,102.3885,102.3101,102.3101,5311.0
2015-07-24 12:10:00,117.54,117.54,117.34,117.42,12024.0,102.3101,102.3101,102.1361,102.2057,12024.0
2015-07-24 12:20:00,117.44,117.61,117.21,117.21,10406.0,102.2231,102.3711,102.0229,102.0229,10406.0
2015-07-24 12:30:00,117.19,117.29,117.17,117.2,5277.0,102.0055,102.0925,101.9881,102.0142,5277.0
2015-07-24 12:40:00,117.21,117.32,117.21,117.3,2374.0,102.0229,102.1187,102.0229,102.1012,2374.0
2015-07-24 12:50:00,117.29,117.29,117.17,117.2,4303.0,102.0925,102.0925,101.9881,102.0142,4303.0
2015-07-24 13:00:00,117.23,117.37,117.21,117.21,5608.0,102.0403,102.1622,102.0229,102.0229,5608.0
2015-07-24 13:10:00,117.23,117.24,117.15,117.15,5382.0,102.0403,102.049,101.9707,101.9707,5382.0
2015-07-24 13:20:00,117.13,117.14,117.01,117.01,5937.0,101.9533,101.962,101.8488,101.8488,5937.0
2015-07-24 13:30:00,117.01,117.06,116.94,116.95,3788.0,101.8488,101.8923,101.7879,101.7966,3788.0
2015-07-24 13:40:00,116.96,117.0,116.75,116.82,7591.0,101.8053,101.8401,101.6225,101.6834,7591.0
2015-07-24 13:50:00,116.75,116.91,116.75,116.77,5664.0,101.6225,101.7618,101.6225,101.6399,5664.0
2015-07-24 14:00:00,116.76,116.8,116.68,116.72,21627.0,101.6312,101.666,101.5616,101.5964,21627.0
2015-07-24 14:10:00,116.74,116.79,116.5,116.54,11604.0,101.6138,101.6573,101.4049,101.4397,11604.0
2015-07-24 14:20:00,116.54,116.72,116.48,116.71,9285.0,101.4397,101.5964,101.3875,101.5877,9285.0
2015-07-24 14:30:00,116.73,116.76,116.59,116.64,13795.0,101.6051,101.6312,101.4832,101.5268,13795.0
2015-07-24 14:40:00,116.63,116.71,116.6,116.66,10644.0,101.5181,101.5877,101.4919,101.5442,10644.0
2015-07-24 14:50:00,116.65,116.75,116.6,116.68,25133.0,101.5355,101.6225,101.4919,101.5616,25133.0
2015-07-24 15:00:00,116.72,116.81,116.59,116.74,34568.0,101.5964,101.6747,101.4832,101.6138,34568.0
2015-07-24 15:10:00,116.78,116.84,116.67,116.72,14289.0,101.6486,101.7008,101.5529,101.5964,14289.0
2015-07-24 15:20:00,116.72,116.73,116.51,116.51,10032.0,101.5964,101.6051,101.4136,101.4136,10032.0
2015-07-24 15:30:00,116.52,116.54,116.38,116.39,20555.0,101.4223,101.4397,101.3004,101.3092,20555.0
2015-07-24 15:40:00,116.39,116.5,116.32,116.4,53871.0,101.3092,101.4049,101.2482,101.3179,53871.0
2015-07-24 15:50:00,116.39,116.56,116.37,116.46,46220.0,101.3092,101.4571,101.2917,101.3701,46220.0
2015-07-27 09:30:00,116.01,116.21,115.41,115.58,22667.0,100.9784,101.1525,100.4561,100.6041,22667.0
2015-07-27 09:40:00,115.58,115.66,115.42,115.55,14298.0,100.6041,100.6737,100.4648,100.578,14298.0
2015-07-27 09:50:00,115.6,115.84,115.6,115.84,5909.0,100.6215,100.8304,100.6215,100.8304,5909.0
2015-07-27 10:00:00,115.84,115.84,115.63,115.75,13786.0,100.8304,100.8304,100.6476,100.7521,13786.0
2015-07-27 10:10:00,115.73,115.88,115.73,115.83,9128.0,100.7347,100.8652,100.7347,100.8217,9128.0
2015-07-27 10:20:00,115.81,115.81,115.55,115.69,8038.0,100.8043,100.8043,100.578,100.6999,8038.0
2015-07-27 10:30:00,115.71,116.11,115.7,116.09,14917.0,100.7173,101.0654,100.7086,101.048,14917.0
2015-07-27 10:40:00,116.12,116.18,115.95,116.04,16281.0,101.0741,101.1264,100.9262,101.0045,16281.0
2015-07-27 10:50:00,116.0,116.1,115.99,116.08,8213.0,100.9697,101.0567,100.961,101.0393,8213.0
2015-07-27 11:00:00,116.08,116.1,115.9,115.99,27350.0,101.0393,101.0567,100.8826,100.961,27350.0
2015-07-27 11:10:00,115.99,116.01,115.73,115.77,20753.0,100.961,100.9784,100.7347,100.7695,20753.0
2015-07-27 11:20:00,115.77,116.09,115.69,116.06,10386.0,100.7695,101.048,100.6999,101.0219,10386.0
2015-07-27 11:30:00,116.06,116.07,115.9,115.95,11063.0,101.0219,101.0306,100.8826,100.9262,11063.0
2015-07-27 11:40:00,115.99,116.17,115.95,116.16,11309.0,100.961,101.1177,100.9262,101.109,11309.0
2015-07-27 11:50:00,116.13,116.31,116.09,116.27,12422.0,101.0828,101.2395,101.048,101.2047,12422.0
2015-07-27 12:00:00,116.29,116.3,116.15,116.24,11956.0,101.2221,101.2308,101.1003,101.1786,11956.0
2015-07-27 12:10:00,116.24,116.3,116.18,116.27,12351.0,101.1786,101.2308,101.1264,101.2047,12351.0
2015-07-27 12:20:00,116.28,116.43,116.27,116.33,9183.0,101.2134,101.344,101.2047,101.2569,9183.0
2015-07-27 12:30:00,116.34,116.35,116.28,116.32,6800.0,101.2656,101.2743,101.2134,101.2482,6800.0
2015-07-27 12:40:00,116.31,116.32,116.23,116.24,9647.0,101.2395,101.2482,101.1699,101.1786,9647.0
2015-07-27 12:50:00,116.22,116.27,116.14,116.25,5100.0,101.1612,101.2047,101.0915,101.1873,5100.0
2015-07-27 13:00:00,116.25,116.25,116.03,116.05,7178.0,101.1873,101.1873,100.9958,101.0132,7178.0
2015-07-27 13:10:00,116.05,116.1,116.01,116.09,11224.0,101.0132,101.0567,100.9784,101.048,11224.0
2015-07-27 13:20:00,116.08,116.08,115.96,116.08,5594.0,101.0393,101.0393,100.9349,101.0393,5594.0
2015-07-27 13:30:00,116.06,116.1,115.99,116.02,7959.0,101.0219,101.0567,100.961,100.9871,7959.0
2015-07-27 13:40:00,116.03,116.28,116.02,116.25,12303.0,100.9958,101.2134,100.9871,101.1873,12303.0
2015-07-27 13:50:00,116.27,116.47,116.27,116.4,14323.0,101.2047,101.3788,101.2047,101.3179,14323.0
2015-07-27 14:00:00,116.35,116.71,116.35,116.65,26670.0,101.2743,101.5877,101.2743,101.5355,26670.0
2015-07-27 14:10:00,116.66,117.01,116.64,116.95,19684.0,101.5442,101.8488,101.5268,101.7966,19684.0
2015-07-27 14:20:00,117.0,117.01,116.84,116.88,22625.0,101.8401,101.8488,101.7008,101.7357,22625.0
2015-07-27 14:30:00,116.89,117.05,116.87,116.99,33282.0,101.7444,101.8836,101.727,101.8314,33282.0
2015-07-27 14:40:00,116.99,117.16,116.96,117.16,31837.0,101.8314,101.9794,101.8053,101.9794,31837.0
2015-07-27 14:50:00,117.13,117.16,116.99,117.13,23943.0,101.9533,101.9794,101.8314,101.9533,23943.0
2015-07-27 15:00:00,117.13,117.15,117.01,117.12,36076.0,101.9533,101.9707,101.8488,101.9446,36076.0
2015-07-27 15:10:00,117.12,117.21,117.09,117.09,23388.0,101.9446,102.0229,101.9185,101.9185,23388.0
2015-07-27 15:20:00,117.1,117.23,117.07,117.2,32921.0,101.9272,102.0403,101.901,102.0142,32921.0
2015-07-27 15:30:00,117.18,117.21,117.13,117.18,33266.0,101.9968,102.0229,101.9533,101.9968,33266.0
2015-07-27 15:40:00,117.18,117.24,117.15,117.21,46252.0,101.9968,102.049,101.9707,102.0229,46252.0
2015-07-27 15:50:00,117.2,117.4,117.16,117.34,150759.0,102.0142,102.1883,101.9794,102.1361,150759.0
2015-07-28 09:30:00,118.0,118.0,117.05,117.28,82044.0,102.7105,102.7105,101.8836,102.0838,82044.0
2015-07-28 09:40:00,117.5,117.58,117.2,117.26,35050.0,102.2753,102.345,102.0142,102.0664,35050.0
2015-07-28 09:50:00,117.25,117.39,117.15,117.31,5350.0,102.0577,102.1796,101.9707,102.1099,5350.0
2015-07-28 10:00:00,117.22,117.36,116.99,116.99,9726.0,102.0316,102.1535,101.8314,101.8314,9726.0
2015-07-28 10:10:00,117.05,117.11,116.78,116.86,11104.0,101.8836,101.9359,101.6486,101.7183,11104.0
2015-07-28 10:20:00,116.81,116.9,116.55,116.59,9605.0,101.6747,101.7531,101.4484,101.4832,9605.0
2015-07-28 10:30:00,116.56,116.82,116.56,116.77,9659.0,101.4571,101.6834,101.4571,101.6399,9659.0
2015-07-28 10:40:00,116.79,116.9,116.72,116.72,7700.0,101.6573,101.7531,101.5964,101.5964,7700.0
2015-07-28 10:50:00,116.73,116.85,116.7,116.85,9423.0,101.6051,101.7096,101.579,101.7096,9423.0
2015-07-28 11:00:00,116.84,116.97,116.8,116.92,12041.0,101.7008,101.814,101.666,101.7705,12041.0
2015-07-28 11:10:00,116.9,117.03,116.9,116.96,9020.0,101.7531,101.8662,101.7531,101.8053,9020.0
2015-07-28 11:20:00,116.94,117.06,116.89,117.05,12695.0,101.7879,101.8923,101.7444,101.8836,12695.0
2015-07-28 11:30:00,117.04,117.22,117.04,117.11,11823.0,101.8749,102.0316,101.8749,101.9359,11823.0
2015-07-28 11:40:00,117.13,117.28,117.12,117.28,12296.0,101.9533,102.0838,101.9446,102.0838,12296.0
2015-07-28 11:50:00,117.25,117.32,117.18,117.18,10404.0,102.0577,102.1187,101.9968,101.9968,10404.0
2015-07-28 12:00:00,117.2,117.25,117.19,117.23,7960.0,102.0142,102.0577,102.0055,102.0403,7960.0
2015-07-28 12:10:00,117.23,117.36,117.23,117.24,6030.0,102.0403,102.1535,102.0403,102.049,6030.0
2015-07-28 12:20:00,117.28,117.33,117.22,117.22,4461.0,102.0838,102.1274,102.0316,102.0316,4461.0
2015-07-28 12:30:00,117.22,117.34,117.19,117.34,6600.0,102.0316,102.1361,102.0055,102.1361,6600.0
2015-07-28 12:40:00,117.35,117.36,117.2,117.2,9550.0,102.1448,102.1535,102.0142,102.0142,9550.0
2015-07-28 12:50:00,117.21,117.29,117.21,117.25,4268.0,102.0229,102.0925,102.0229,102.0577,4268.0
2015-07-28 13:00:00,117.22,117.5,117.2,117.47,12503.0,102.0316,102.2753,102.0142,102.2492,12503.0
2015-07-28 13:10:00,117.5,117.63,117.45,117.62,13964.0,102.2753,102.3885,102.2318,102.3798,13964.0
2015-07-28 13:20:00,117.63,117.74,117.62,117.71,12658.0,102.3885,102.4842,102.3798,102.4581,12658.0
2015-07-28 13:30:00,117.68,117.73,117.62,117.71,9101.0,102.432,102.4755,102.3798,102.4581,9101.0
2015-07-28 13:40:00,117.71,117.72,117.66,117.71,7013.0,102.4581,102.4668,102.4146,102.4581,7013.0
2015-07-28 13:50:00,117.73,117.9,117.69,117.87,21387.0,102.4755,102.6235,102.4407,102.5974,21387.0
2015-07-28 14:00:00,117.87,117.99,117.77,117.98,8200.0,102.5974,102.7018,102.5103,102.6931,8200.0
2015-07-28 14:10:00,117.94,117.97,117.79,117.92,9587.0,102.6583,102.6844,102.5278,102.6409,9587.0
2015-07-28 14:20:00,117.94,117.98,117.9,117.95,7113.0,102.6583,102.6931,102.6235,102.667,7113.0
2015-07-28 14:30:00,117.93,117.94,117.8,117.84,12778.0,102.6496,102.6583,102.5365,102.5713,12778.0
2015-07-28 14:40:00,117.84,117.86,117.79,117.85,7483.0,102.5713,102.5887,102.5278,102.58,7483.0
2015-07-28 14:50:00,117.85,117.9,117.8,117.9,9358.0,102.58,102.6235,102.5365,102.6235,9358.0
2015-07-28 15:00:00,117.87,117.9,117.77,117.81,9513.0,102.5974,102.6235,102.5103,102.5452,9513.0
2015-07-28 15:10:00,117.8,117.85,117.74,117.81,14444.0,102.5365,102.58,102.4842,102.5452,14444.0
2015-07-28 15:20:00,117.79,117.82,117.61,117.61,18733.0,102.5278,102.5539,102.3711,102.3711,18733.0
2015-07-28 15:30:00,117.62,117.82,117.6,117.79,16806.0,102.3798,102.5539,102.3624,102.5278,16806.0
2015-07-28 15:40:00,117.78,117.82,117.73,117.77,32073.0,102.519,102.5539,102.4755,102.5103,32073.0
2015-07-28 15:50:00,117.77,117.86,117.68,117.75,66593.0,102.5103,102.5887,102.432,102.4929,66593.0
2015-07-29 09:30:00,118.03,118.58,117.72,118.58,19080.0,102.7367,103.2154,102.4668,103.2154,19080.0
2015-07-29 09:40:00,118.53,118.97,118.0,118.0,12569.0,103.1719,103.5549,102.7105,102.7105,12569.0
2015-07-29 09:50:00,118.06,118.37,117.97,118.22,7286.0,102.7628,103.0326,102.6844,102.902,7286.0
2015-07-29 10:00:00,118.19,118.34,118.08,118.24,19101.0,102.8759,103.0065,102.7802,102.9194,19101.0
2015-07-29 10:10:00,118.34,118.44,118.16,118.31,23180.0,103.0065,103.0935,102.8498,102.9804,23180.0
2015-07-29 10:20:00,118.32,118.32,118.0,118.07,7311.0,102.9891,102.9891,102.7105,102.7715,7311.0
2015-07-29 10:30:00,118.09,118.14,118.04,118.05,5052.0,102.7889,102.8324,102.7454,102.7541,5052.0
2015-07-29 10:40:00,118.1,118.12,118.04,118.11,4903.0,102.7976,102.815,102.7454,102.8063,4903.0
2015-07-29 10:50:00,118.08,118.22,118.08,118.22,4938.0,102.7802,102.902,102.7802,102.902,4938.0
2015-07-29 11:00:00,118.22,118.42,118.22,118.32,6255.0,102.902,103.0761,102.902,102.9891,6255.0
2015-07-29 11:10:00,118.34,118.44,118.25,118.36,3693.0,103.0065,103.0935,102.9281,103.0239,3693.0
2015-07-29 11:20:00,118.41,118.46,118.28,118.3,4631.0,103.0674,103.1109,102.9543,102.9717,4631.0
2015-07-29 11:30:00,118.32,118.49,118.32,118.45,7332.0,102.9891,103.1371,102.9891,103.1022,7332.0
2015-07-29 11:40:00,118.5,118.75,118.47,118.7,11755.0,103.1458,103.3634,103.1196,103.3198,11755.0
2015-07-29 11:50:00,118.66,118.7,118.51,118.51,4239.0,103.285,103.3198,103.1545,103.1545,4239.0
2015-07-29 12:00:00,118.55,118.55,118.27,118.28,4214.0,103.1893,103.1893,102.9456,102.9543,4214.0
2015-07-29 12:10:00,118.27,118.44,118.27,118.36,4453.0,102.9456,103.0935,102.9456,103.0239,4453.0
2015-07-29 12:20:00,118.34,118.42,118.32,118.39,3934.0,103.0065,103.0761,102.9891,103.05,3934.0
2015-07-29 12:30:00,118.39,118.45,118.31,118.37,5559.0,103.05,103.1022,102.9804,103.0326,5559.0
2015-07-29 12:40:00,118.39,118.53,118.37,118.53,2712.0,103.05,103.1719,103.0326,103.1719,2712.0
2015-07-29 12:50:00,118.5,118.54,118.44,118.49,4908.0,103.1458,103.1806,103.0935,103.1371,4908.0
2015-07-29 13:00:00,118.49,118.53,118.44,118.53,8641.0,103.1371,103.1719,103.0935,103.1719,8641.0
2015-07-29 13:10:00,118.48,118.59,118.44,118.59,14621.0,103.1283,103.2241,103.0935,103.2241,14621.0
2015-07-29 13:20:00,118.61,118.63,118.58,118.6,8078.0,103.2415,103.2589,103.2154,103.2328,8078.0
2015-07-29 13:30:00,118.63,118.7,118.62,118.63,7492.0,103.2589,103.3198,103.2502,103.2589,7492.0
2015-07-29 13:40:00,118.63,118.64,118.55,118.64,9185.0,103.2589,103.2676,103.1893,103.2676,9185.0
2015-07-29 13:50:00,118.64,118.64,118.55,118.57,8933.0,103.2676,103.2676,103.1893,103.2067,8933.0
2015-07-29 14:00:00,118.57,118.88,118.38,118.57,29741.0,103.2067,103.4765,103.0413,103.2067,29741.0
2015-07-29 14:10:00,118.57,118.77,118.47,118.75,6472.0,103.2067,103.3808,103.1196,103.3634,6472.0
2015-07-29 14:20:00,118.77,118.81,118.47,118.54,6191.0,103.3808,103.4156,103.1196,103.1806,6191.0
2015-07-29 14:30:00,118.58,118.63,118.52,118.63,8884.0,103.2154,103.2589,103.1632,103.2589,8884.0
2015-07-29 14:40:00,118.65,118.86,118.65,118.86,12576.0,103.2763,103.4591,103.2763,103.4591,12576.0
2015-07-29 14:50:00,118.86,118.99,118.86,118.93,14594.0,103.4591,103.5723,103.4591,103.52,14594.0
2015-07-29 15:00:00,118.91,118.96,118.8,118.82,16664.0,103.5026,103.5462,103.4069,103.4243,16664.0
2015-07-29 15:10:00,118.83,118.89,118.72,118.72,38077.0,103.433,103.4852,103.3373,103.3373,38077.0
2015-07-29 15:20:00,118.74,118.82,118.67,118.7,17145.0,103.3547,103.4243,103.2937,103.3198,17145.0
2015-07-29 15:30:00,118.69,118.73,118.49,118.69,28255.0,103.3111,103.346,103.1371,103.3111,28255.0
2015-07-29 15:40:00,118.7,118.7,118.48,118.51,66612.0,103.3198,103.3198,103.1283,103.1545,66612.0
2015-07-29 15:50:00,118.52,118.76,118.52,118.64,56856.0,103.1632,103.3721,103.1632,103.2676,56856.0
2015-07-30 09:30:00,117.73,119.61,116.56,119.47,115721.0,102.4755,104.1119,101.4571,103.9901,115721.0
2015-07-30 09:40:00,119.47,119.56,118.79,118.93,33184.0,103.9901,104.0684,103.3982,103.52,33184.0
2015-07-30 09:50:00,118.97,119.35,118.88,118.88,24611.0,103.5549,103.8856,103.4765,103.4765,24611.0
2015-07-30 10:00:00,118.89,119.01,118.75,118.95,32270.0,103.4852,103.5897,103.3634,103.5374,32270.0
2015-07-30 10:10:00,118.93,119.21,118.89,119.08,19701.0,103.52,103.7638,103.4852,103.6506,19701.0
2015-07-30 10:20:00,119.06,119.47,119.06,119.42,32766.0,103.6332,103.9901,103.6332,103.9466,32766.0
2015-07-30 10:30:00,119.41,119.5,119.32,119.38,8824.0,103.9378,104.0162,103.8595,103.9117,8824.0
2015-07-30 10:40:00,119.31,119.41,119.23,119.33,4001.0,103.8508,103.9378,103.7812,103.8682,4001.0
2015-07-30 10:50:00,119.34,119.41,118.99,119.08,7851.0,103.8769,103.9378,103.5723,103.6506,7851.0
2015-07-30 11:00:00,119.08,119.14,118.88,119.07,45950.0,103.6506,103.7028,103.4765,103.6419,45950.0
2015-07-30 11:10:00,119.11,119.26,119.01,119.1,23540.0,103.6767,103.8073,103.5897,103.668,23540.0
2015-07-30 11:20:00,119.2,119.26,119.07,119.15,7111.0,103.7551,103.8073,103.6419,103.7115,7111.0
2015-07-30 11:30:00,119.09,119.18,119.09,119.13,9486.0,103.6593,103.7376,103.6593,103.6941,9486.0
2015-07-30 11:40:00,119.15,119.22,119.03,119.03,18251.0,103.7115,103.7725,103.6071,103.6071,18251.0
2015-07-30 11:50:00,119.03,119.09,119.0,119.08,4068.0,103.6071,103.6593,103.581,103.6506,4068.0
2015-07-30 12:00:00,119.08,119.13,119.04,119.13,3300.0,103.6506,103.6941,103.6158,103.6941,3300.0
2015-07-30 12:10:00,119.15,119.19,119.08,119.13,16345.0,103.7115,103.7464,103.6506,103.6941,16345.0
2015-07-30 12:20:00,119.11,119.25,119.11,119.24,4900.0,103.6767,103.7986,103.6767,103.7899,4900.0
2015-07-30 12:30:00,119.25,119.25,119.11,119.15,4700.0,103.7986,103.7986,103.6767,103.7115,4700.0
2015-07-30 12:40:00,119.14,119.2,119.07,119.2,5512.0,103.7028,103.7551,103.6419,103.7551,5512.0
2015-07-30 12:50:00,119.2,119.24,119.11,119.2,4762.0,103.7551,103.7899,103.6767,103.7551,4762.0
2015-07-30 13:00:00,119.15,119.22,119.12,119.15,3087.0,103.7115,103.7725,103.6854,103.7115,3087.0
2015-07-30 13:10:00,119.15,119.19,119.12,119.14,4300.0,103.7115,103.7464,103.6854,103.7028,4300.0
2015-07-30 13:20:00,119.13,119.14,118.96,119.14,5287.0,103.6941,103.7028,103.5462,103.7028,5287.0
2015-07-30 13:30:00,119.13,119.16,118.98,118.99,5000.0,103.6941,103.7202,103.5636,103.5723,5000.0
2015-07-30 13:40:00,119.0,119.19,119.0,119.07,3800.0,103.581,103.7464,103.581,103.6419,3800.0
2015-07-30 13:50:00,119.07,119.15,119.0,119.0,5713.0,103.6419,103.7115,103.581,103.581,5713.0
2015-07-30 14:00:00,119.0,119.12,118.95,119.06,20648.0,103.581,103.6854,103.5374,103.6332,20648.0
2015-07-30 14:10:00,119.07,119.2,119.06,119.06,6367.0,103.6419,103.7551,103.6332,103.6332,6367.0
2015-07-30 14:20:00,119.08,119.15,119.05,119.05,8369.0,103.6506,103.7115,103.6245,103.6245,8369.0
2015-07-30 14:30:00,119.03,119.09,118.98,119.06,5582.0,103.6071,103.6593,103.5636,103.6332,5582.0
2015-07-30 14:40:00,119.07,119.14,118.97,119.08,6300.0,103.6419,103.7028,103.5549,103.6506,6300.0
2015-07-30 14:50:00,119.09,119.18,119.08,119.18,10092.0,103.6593,103.7376,103.6506,103.7376,10092.0
2015-07-30 15:00:00,119.16,119.19,119.02,119.02,7176.0,103.7202,103.7464,103.5984,103.5984,7176.0
2015-07-30 15:10:00,119.03,119.06,118.98,119.02,11759.0,103.6071,103.6332,103.5636,103.5984,11759.0
2015-07-30 15:20:00,119.02,119.16,118.99,119.16,8116.0,103.5984,103.7202,103.5723,103.7202,8116.0
2015-07-30 15:30:00,119.11,119.12,119.0,119.03,15367.0,103.6767,103.6854,103.581,103.6071,15367.0
2015-07-30 15:40:00,119.02,119.13,119.02,119.12,11391.0,103.5984,103.6941,103.5984,103.6854,11391.0
2015-07-30 15:50:00,119.13,119.13,118.9,119.01,56810.0,103.6941,103.6941,103.4939,103.5897,56810.0
2015-07-31 09:30:00,119.43,119.46,118.92,119.1,33473.0,103.9553,103.9814,103.5113,103.668,33473.0
2015-07-31 09:40:00,119.11,119.5,118.96,119.2,18492.0,103.6767,104.0162,103.5462,103.7551,18492.0
2015-07-31 09:50:00,119.2,119.41,119.1,119.3,12872.0,103.7551,103.9378,103.668,103.8421,12872.0
2015-07-31 10:00:00,119.26,119.26,119.04,119.25,14113.0,103.8073,103.8073,103.6158,103.7986,14113.0
2015-07-31 10:10:00,119.24,119.38,119.19,119.38,22442.0,103.7899,103.9117,103.7464,103.9117,22442.0
2015-07-31 10:20:00,119.44,119.83,119.4,119.67,35313.0,103.964,104.3034,103.9291,104.1642,35313.0
2015-07-31 10:30:00,119.58,119.59,119.46,119.49,17540.0,104.0858,104.0945,103.9814,104.0075,17540.0
2015-07-31 10:40:00,119.48,119.7,119.47,119.6,13600.0,103.9988,104.1903,103.9901,104.1032,13600.0
2015-07-31 10:50:00,119.57,119.61,119.5,119.61,16403.0,104.0771,104.1119,104.0162,104.1119,16403.0
2015-07-31 11:00:00,119.61,119.83,119.56,119.67,43866.0,104.1119,104.3034,104.0684,104.1642,43866.0
2015-07-31 11:10:00,119.63,119.7,119.47,119.64,9800.0,104.1293,104.1903,103.9901,104.138,9800.0
2015-07-31 11:20:00,119.66,119.78,119.65,119.73,11317.0,104.1555,104.2599,104.1467,104.2164,11317.0
2015-07-31 11:30:00,119.7,119.8,119.68,119.77,17240.0,104.1903,104.2773,104.1729,104.2512,17240.0
2015-07-31 11:40:00,119.76,119.82,119.74,119.8,11692.0,104.2425,104.2947,104.2251,104.2773,11692.0
2015-07-31 11:50:00,119.77,119.81,119.55,119.59,28947.0,104.2512,104.286,104.0597,104.0945,28947.0
2015-07-31 12:00:00,119.6,119.6,119.54,119.54,9938.0,104.1032,104.1032,104.051,104.051,9938.0
2015-07-31 12:10:00,119.56,119.56,119.51,119.53,24236.0,104.0684,104.0684,104.0249,104.0423,24236.0
2015-07-31 12:20:00,119.55,119.57,119.53,119.53,12861.0,104.0597,104.0771,104.0423,104.0423,12861.0
2015-07-31 12:30:00,119.54,119.62,119.52,119.57,11644.0,104.051,104.1206,104.0336,104.0771,11644.0
2015-07-31 12:40:00,119.54,119.7,119.54,119.69,24333.0,104.051,104.1903,104.051,104.1816,24333.0
2015-07-31 12:50:00,119.66,119.72,119.62,119.72,14536.0,104.1555,104.2077,104.1206,104.2077,14536.0
2015-07-31 13:00:00,119.71,119.96,119.7,119.94,25559.0,104.199,104.4166,104.1903,104.3992,25559.0
2015-07-31 13:10:00,119.94,120.0,119.88,119.9,58293.0,104.3992,104.4514,104.3469,104.3644,58293.0
2015-07-31 13:20:00,119.9,119.99,119.88,119.94,14549.0,104.3644,104.4427,104.3469,104.3992,14549.0
2015-07-31 13:30:00,119.94,120.0,119.88,119.95,42668.0,104.3992,104.4514,104.3469,104.4079,42668.0
2015-07-31 13:40:00,119.97,120.09,119.93,120.08,73499.0,104.4253,104.5297,104.3905,104.521,73499.0
2015-07-31 13:50:00,120.04,120.06,119.95,119.99,11379.0,104.4862,104.5036,104.4079,104.4427,11379.0
2015-07-31 14:00:00,119.97,120.13,119.92,120.13,74175.0,104.4253,104.5646,104.3818,104.5646,74175.0
2015-07-31 14:10:00,120.07,120.07,119.9,119.99,39390.0,104.5123,104.5123,104.3644,104.4427,39390.0
2015-07-31 14:20:00,119.99,120.06,119.85,120.03,24820.0,104.4427,104.5036,104.3208,104.4775,24820.0
2015-07-31 14:30:00,120.01,120.12,119.93,119.97,9336.0,104.4601,104.5559,104.3905,104.4253,9336.0
2015-07-31 14:40:00,119.95,120.06,119.93,119.96,32784.0,104.4079,104.5036,104.3905,104.4166,32784.0
2015-07-31 14:50:00,119.94,120.0,119.89,119.97,30694.0,104.3992,104.4514,104.3557,104.4253,30694.0
2015-07-31 15:00:00,119.95,120.0,119.91,119.92,63422.0,104.4079,104.4514,104.3731,104.3818,63422.0
2015-07-31 15:10:00,119.94,120.01,119.92,119.98,36251.0,104.3992,104.4601,104.3818,104.434,36251.0
2015-07-31 15:20:00,119.95,120.01,119.88,120.0,57765.0,104.4079,104.4601,104.3469,104.4514,57765.0
2015-07-31 15:30:00,119.99,120.08,119.97,120.02,22848.0,104.4427,104.521,104.4253,104.4688,22848.0
2015-07-31 15:40:00,119.99,120.05,119.93,120.01,21224.0,104.4427,104.4949,104.3905,104.4601,21224.0
2015-07-31 15:50:00,120.0,120.16,119.96,120.07,74027.0,104.4514,104.5907,104.4166,104.5123,74027.0
2015-08-03 09:30:00,120.61,121.0,120.32,120.77,79308.0,104.9824,105.3218,104.7299,105.1216,79308.0
2015-08-03 09:40:00,120.86,121.13,120.81,121.12,61862.0,105.2,105.435,105.1564,105.4263,61862.0
2015-08-03 09:50:00,121.04,121.43,120.93,121.38,49705.0,105.3566,105.6961,105.2609,105.6526,49705.0
2015-08-03 10:00:00,121.34,121.67,121.18,121.19,34529.0,105.6178,105.905,105.4785,105.4872,34529.0
2015-08-03 10:10:00,121.21,121.5,121.21,121.31,46633.0,105.5046,105.757,105.5046,105.5917,46633.0
2015-08-03 10:20:00,121.29,121.59,121.2,121.47,36564.0,105.5743,105.8354,105.4959,105.7309,36564.0
2015-08-03 10:30:00,121.47,121.47,121.18,121.29,151313.0,105.7309,105.7309,105.4785,105.5743,151313.0
2015-08-03 10:40:00,121.23,121.31,121.15,121.27,19439.0,105.522,105.5917,105.4524,105.5568,19439.0
2015-08-03 10:50:00,121.27,121.33,121.18,121.26,19516.0,105.5568,105.6091,105.4785,105.5481,19516.0
2015-08-03 11:00:00,121.25,121.28,121.16,121.2,25641.0,105.5394,105.5655,105.4611,105.4959,25641.0
2015-08-03 11:10:00,121.19,121.3,121.14,121.24,29074.0,105.4872,105.583,105.4437,105.5307,29074.0
2015-08-03 11:20:00,121.23,121.41,121.18,121.41,11740.0,105.522,105.6787,105.4785,105.6787,11740.0
2015-08-03 11:30:00,121.44,121.62,121.38,121.4,16654.0,105.7048,105.8615,105.6526,105.67,16654.0
2015-08-03 11:40:00,121.41,121.57,121.4,121.52,6200.0,105.6787,105.818,105.67,105.7745,6200.0
2015-08-03 11:50:00,121.52,121.54,121.25,121.34,9234.0,105.7745,105.7919,105.5394,105.6178,9234.0
2015-08-03 12:00:00,121.33,121.45,121.24,121.3,8000.0,105.6091,105.7135,105.5307,105.583,8000.0
2015-08-03 12:10:00,121.27,121.48,121.27,121.28,7570.0,105.5568,105.7396,105.5568,105.5655,7570.0
2015-08-03 12:20:00,121.28,121.41,121.28,121.29,5740.0,105.5655,105.6787,105.5655,105.5743,5740.0
2015-08-03 12:30:00,121.28,121.3,121.1,121.25,15470.0,105.5655,105.583,105.4089,105.5394,15470.0
2015-08-03 12:40:00,121.24,121.26,121.07,121.25,32341.0,105.5307,105.5481,105.3828,105.5394,32341.0
2015-08-03 12:50:00,121.16,121.27,121.14,121.15,26081.0,105.4611,105.5568,105.4437,105.4524,26081.0
2015-08-03 13:00:00,121.15,121.26,121.06,121.12,44609.0,105.4524,105.5481,105.3741,105.4263,44609.0
2015-08-03 13:10:00,121.11,121.17,121.05,121.08,12277.0,105.4176,105.4698,105.3653,105.3915,12277.0
2015-08-03 13:20:00,121.06,121.1,120.89,120.95,15974.0,105.3741,105.4089,105.2261,105.2783,15974.0
2015-08-03 13:30:00,120.92,121.03,120.81,120.89,20996.0,105.2522,105.3479,105.1564,105.2261,20996.0
2015-08-03 13:40:00,120.89,121.03,120.88,120.98,13094.0,105.2261,105.3479,105.2174,105.3044,13094.0
2015-08-03 13:50:00,120.95,121.01,120.89,120.9,12555.0,105.2783,105.3305,105.2261,105.2348,12555.0
2015-08-03 14:00:00,120.91,120.93,120.82,120.93,21582.0,105.2435,105.2609,105.1652,105.2609,21582.0
2015-08-03 14:10:00,120.9,120.9,120.72,120.76,7600.0,105.2348,105.2348,105.0781,105.1129,7600.0
2015-08-03 14:20:00,120.77,120.85,120.71,120.85,9765.0,105.1216,105.1913,105.0694,105.1913,9765.0
2015-08-03 14:30:00,120.82,120.91,120.73,120.91,11036.0,105.1652,105.2435,105.0868,105.2435,11036.0
2015-08-03 14:40:00,120.89,120.92,120.75,120.75,6364.0,105.2261,105.2522,105.1042,105.1042,6364.0
2015-08-03 14:50:00,120.71,120.81,120.65,120.8,23797.0,105.0694,105.1564,105.0172,105.1477,23797.0
2015-08-03 15:00:00,120.81,120.82,120.68,120.76,11205.0,105.1564,105.1652,105.0433,105.1129,11205.0
2015-08-03 15:10:00,120.73,120.74,120.58,120.61,14384.0,105.0868,105.0955,104.9562,104.9824,14384.0
2015-08-03 15:20:00,120.59,120.63,120.51,120.59,10465.0,104.965,104.9998,104.8953,104.965,10465.0
2015-08-03 15:30:00,120.63,120.82,120.56,120.79,15017.0,104.9998,105.1652,104.9388,105.139,15017.0
2015-08-03 15:40:00,120.76,120.96,120.73,120.79,24539.0,105.1129,105.287,105.0868,105.139,24539.0
2015-08-03 15:50:00,120.81,121.04,120.81,120.99,58837.0,105.1564,105.3566,105.1564,105.3131,58837.0
2015-08-04 09:30:00,120.95,121.45,120.68,121.03,30969.0,105.2783,105.7135,105.0433,105.3479,30969.0
2015-08-04 09:40:00,121.04,121.14,120.84,121.01,34643.0,105.3566,105.4437,105.1826,105.3305,34643.0
2015-08-04 09:50:00,121.0,121.03,120.79,120.91,31716.0,105.3218,105.3479,105.139,105.2435,31716.0
2015-08-04 10:00:00,120.86,121.02,120.69,121.02,66304.0,105.2,105.3392,105.052,105.3392,66304.0
2015-08-04 10:10:00,120.98,121.01,120.64,120.72,51083.0,105.3044,105.3305,105.0085,105.0781,51083.0
2015-08-04 10:20:00,120.72,121.02,120.66,121.02,10350.0,105.0781,105.3392,105.0259,105.3392,10350.0
2015-08-04 10:30:00,121.02,121.21,120.84,121.18,20544.0,105.3392,105.5046,105.1826,105.4785,20544.0
2015-08-04 10:40:00,121.13,121.17,121.0,121.1,14489.0,105.435,105.4698,105.3218,105.4089,14489.0
2015-08-04 10:50:00,121.04,121.1,121.0,121.07,24261.0,105.3566,105.4089,105.3218,105.3828,24261.0
2015-08-04 11:00:00,121.07,121.07,120.92,120.92,19584.0,105.3828,105.3828,105.2522,105.2522,19584.0
2015-08-04 11:10:00,120.91,121.05,120.83,120.84,10860.0,105.2435,105.3653,105.1739,105.1826,10860.0
2015-08-04 11:20:00,120.89,120.95,120.85,120.92,6775.0,105.2261,105.2783,105.1913,105.2522,6775.0
2015-08-04 11:30:00,120.92,121.03,120.84,120.85,14164.0,105.2522,105.3479,105.1826,105.1913,14164.0
2015-08-04 11:40:00,120.88,120.95,120.79,120.95,16941.0,105.2174,105.2783,105.139,105.2783,16941.0
2015-08-04 11:50:00,120.98,121.0,120.83,120.95,7661.0,105.3044,105.3218,105.1739,105.2783,7661.0
2015-08-04 12:00:00,120.95,121.01,120.91,120.93,10400.0,105.2783,105.3305,105.2435,105.2609,10400.0
2015-08-04 12:10:00,120.93,121.07,120.92,120.96,11021.0,105.2609,105.3828,105.2522,105.287,11021.0
2015-08-04 12:20:00,120.95,121.12,120.93,120.97,15675.0,105.2783,105.4263,105.2609,105.2957,15675.0
2015-08-04 12:30:00,120.95,121.08,120.93,121.0,10976.0,105.2783,105.3915,105.2609,105.3218,10976.0
2015-08-04 12:40:00,120.99,121.04,120.89,120.95,12162.0,105.3131,105.3566,105.2261,105.2783,12162.0
2015-08-04 12:50:00,120.95,121.13,120.95,121.13,4600.0,105.2783,105.435,105.2783,105.435,4600.0
2015-08-04 13:00:00,121.08,121.08,120.84,120.89,5600.0,105.3915,105.3915,105.1826,105.2261,5600.0
2015-08-04 13:10:00,120.86,120.98,120.84,120.98,8800.0,105.2,105.3044,105.1826,105.3044,8800.0
2015-08-04 13:20:00,120.97,120.98,120.86,120.92,6300.0,105.2957,105.3044,105.2,105.2522,6300.0
2015-08-04 13:30:00,120.9,121.01,120.9,120.99,47631.0,105.2348,105.3305,105.2348,105.3131,47631.0
2015-08-04 13:40:00,120.96,121.03,120.8,120.81,24770.0,105.287,105.3479,105.1477,105.1564,24770.0
2015-08-04 13:50:00,120.78,120.93,120.69,120.86,34708.0,105.1303,105.2609,105.052,105.2,34708.0
2015-08-04 14:00:00,120.83,120.95,120.7,120.73,39864.0,105.1739,105.2783,105.0607,105.0868,39864.0
2015-08-04 14:10:00,120.72,120.9,120.72,120.9,16481.0,105.0781,105.2348,105.0781,105.2348,16481.0
2015-08-04 14:20:00,120.9,120.9,120.71,120.8,18405.0,105.2348,105.2348,105.0694,105.1477,18405.0
2015-08-04 14:30:00,120.8,121.0,120.77,120.97,21789.0,105.1477,105.3218,105.1216,105.2957,21789.0
2015-08-04 14:40:00,120.95,121.09,120.94,121.05,15541.0,105.2783,105.4002,105.2696,105.3653,15541.0
2015-08-04 14:50:00,121.07,121.21,121.01,121.21,17028.0,105.3828,105.5046,105.3305,105.5046,17028.0
2015-08-04 15:00:00,121.23,121.37,121.2,121.37,16700.0,105.522,105.6439,105.4959,105.6439,16700.0
2015-08-04 15:10:00,121.37,121.44,121.34,121.41,37587.0,105.6439,105.7048,105.6178,105.6787,37587.0
2015-08-04 15:20:00,121.4,121.41,121.19,121.26,10799.0,105.67,105.6787,105.4872,105.5481,10799.0
2015-08-04 15:30:00,121.26,121.4,121.22,121.23,13853.0,105.5481,105.67,105.5133,105.522,13853.0
2015-08-04 15:40:00,121.19,121.27,121.16,121.18,18301.0,105.4872,105.5568,105.4611,105.4785,18301.0
2015-08-04 15:50:00,121.17,121.3,121.07,121.23,48421.0,105.4698,105.583,105.3828,105.522,48421.0
2015-08-05 09:30:00,121.7,121.81,121.33,121.33,28273.0,105.9311,106.0269,105.6091,105.6091,28273.0
2015-08-05 09:40:00,121.51,121.82,121.5,121.55,8396.0,105.7657,106.0356,105.757,105.8006,8396.0
2015-08-05 09:50:00,121.59,121.7,121.36,121.39,14609.0,105.8354,105.9311,105.6352,105.6613,14609.0
2015-08-05 10:00:00,121.39,121.44,121.26,121.35,8730.0,105.6613,105.7048,105.5481,105.6265,8730.0
2015-08-05 10:10:00,121.42,121.47,121.33,121.4,16500.0,105.6874,105.7309,105.6091,105.67,16500.0
2015-08-05 10:20:00,121.45,121.57,121.45,121.52,14943.0,105.7135,105.818,105.7135,105.7745,14943.0
2015-08-05 10:30:00,121.52,121.52,121.39,121.42,4305.0,105.7745,105.7745,105.6613,105.6874,4305.0
2015-08-05 10:40:00,121.45,121.74,121.42,121.74,43243.0,105.7135,105.9659,105.6874,105.9659,43243.0
2015-08-05 10:50:00,121.74,121.97,121.69,121.93,8170.0,105.9659,106.1661,105.9224,106.1313,8170.0
2015-08-05 11:00:00,121.97,122.26,121.97,122.25,16676.0,106.1661,106.4186,106.1661,106.4099,16676.0
2015-08-05 11:10:00,122.29,122.47,122.26,122.34,11843.0,106.4447,106.6014,106.4186,106.4882,11843.0
2015-08-05 11:20:00,122.34,122.38,122.28,122.38,8536.0,106.4882,106.523,106.436,106.523,8536.0
2015-08-05 11:30:00,122.39,122.56,122.39,122.43,21191.0,106.5317,106.6797,106.5317,106.5665,21191.0
2015-08-05 11:40:00,122.39,122.62,122.39,122.57,19179.0,106.5317,106.7319,106.5317,106.6884,19179.0
2015-08-05 11:50:00,122.56,122.57,122.35,122.42,5308.0,106.6797,106.6884,106.4969,106.5578,5308.0
2015-08-05 12:00:00,122.34,122.46,122.19,122.44,11864.0,106.4882,106.5927,106.3576,106.5752,11864.0
2015-08-05 12:10:00,122.41,122.41,122.22,122.22,6882.0,106.5491,106.5491,106.3838,106.3838,6882.0
2015-08-05 12:20:00,122.21,122.41,122.18,122.37,15249.0,106.375,106.5491,106.3489,106.5143,15249.0
2015-08-05 12:30:00,122.36,122.36,122.26,122.26,12940.0,106.5056,106.5056,106.4186,106.4186,12940.0
2015-08-05 12:40:00,122.26,122.42,122.25,122.37,16178.0,106.4186,106.5578,106.4099,106.5143,16178.0
2015-08-05 12:50:00,122.39,122.55,122.33,122.53,5731.0,106.5317,106.671,106.4795,106.6536,5731.0
2015-08-05 13:00:00,122.53,122.53,122.43,122.49,3695.0,106.6536,106.6536,106.5665,106.6188,3695.0
2015-08-05 13:10:00,122.49,122.49,122.17,122.3,19574.0,106.6188,106.6188,106.3402,106.4534,19574.0
2015-08-05 13:20:00,122.31,122.35,122.27,122.3,7979.0,106.4621,106.4969,106.4273,106.4534,7979.0
2015-08-05 13:30:00,122.3,122.47,122.3,122.36,10053.0,106.4534,106.6014,106.4534,106.5056,10053.0
2015-08-05 13:40:00,122.4,122.53,122.38,122.44,8097.0,106.5404,106.6536,106.523,106.5752,8097.0
2015-08-05 13:50:00,122.46,122.6,122.4,122.53,6596.0,106.5927,106.7145,106.5404,106.6536,6596.0
2015-08-05 14:00:00,122.51,122.68,122.47,122.63,22378.0,106.6362,106.7841,106.6014,106.7406,22378.0
2015-08-05 14:10:00,122.63,122.81,122.57,122.8,10600.0,106.7406,106.8973,106.6884,106.8886,10600.0
2015-08-05 14:20:00,122.83,122.97,122.83,122.97,13051.0,106.9147,107.0366,106.9147,107.0366,13051.0
2015-08-05 14:30:00,122.98,122.98,122.78,122.78,6329.0,107.0453,107.0453,106.8712,106.8712,6329.0
2015-08-05 14:40:00,122.77,122.84,122.73,122.84,5823.0,106.8625,106.9234,106.8277,106.9234,5823.0
2015-08-05 14:50:00,122.86,122.99,122.76,122.95,17693.0,106.9408,107.054,106.8538,107.0192,17693.0
2015-08-05 15:00:00,122.94,123.19,122.93,123.13,27968.0,107.0105,107.2281,107.0018,107.1758,27968.0
2015-08-05 15:10:00,123.14,123.17,122.97,123.11,12900.0,107.1845,107.2107,107.0366,107.1584,12900.0
2015-08-05 15:20:00,123.11,123.22,123.08,123.21,29252.0,107.1584,107.2542,107.1323,107.2455,29252.0
2015-08-05 15:30:00,123.19,123.27,123.12,123.2,38408.0,107.2281,107.2977,107.1671,107.2368,38408.0
2015-08-05 15:40:00,123.2,123.31,123.2,123.3,46491.0,107.2368,107.3325,107.2368,107.3238,46491.0
2015-08-05 15:50:00,123.3,123.44,123.19,123.33,82327.0,107.3238,107.4457,107.2281,107.3499,82327.0
2015-08-06 09:30:00,123.98,124.4,123.68,123.92,34995.0,107.9157,108.2813,107.6546,107.8635,34995.0
2015-08-06 09:40:00,124.02,124.24,123.89,123.95,40346.0,107.9505,108.142,107.8374,107.8896,40346.0
2015-08-06 09:50:00,123.89,124.1,123.73,123.83,42768.0,107.8374,108.0202,107.6981,107.7851,42768.0
2015-08-06 10:00:00,123.8,123.86,123.54,123.71,10321.0,107.759,107.8113,107.5327,107.6807,10321.0
2015-08-06 10:10:00,123.68,123.71,123.53,123.61,30523.0,107.6546,107.6807,107.524,107.5936,30523.0
2015-08-06 10:20:00,123.57,123.9,123.43,123.89,68526.0,107.5588,107.8461,107.437,107.8374,68526.0
2015-08-06 10:30:00,123.82,124.14,123.72,124.05,37678.0,107.7764,108.055,107.6894,107.9766,37678.0
2015-08-06 10:40:00,124.01,124.24,124.01,124.23,41079.0,107.9418,108.142,107.9418,108.1333,41079.0
2015-08-06 10:50:00,124.24,124.35,124.14,124.28,15537.0,108.142,108.2378,108.055,108.1768,15537.0
2015-08-06 11:00:00,124.24,124.3,124.02,124.25,22991.0,108.142,108.1942,107.9505,108.1507,22991.0
2015-08-06 11:10:00,124.24,124.32,124.06,124.32,17958.0,108.142,108.2116,107.9853,108.2116,17958.0
2015-08-06 11:20:00,124.29,124.5,124.28,124.38,49189.0,108.1855,108.3683,108.1768,108.2639,49189.0
2015-08-06 11:30:00,124.36,124.44,124.02,124.04,29133.0,108.2465,108.3161,107.9505,107.9679,29133.0
2015-08-06 11:40:00,124.01,124.19,124.0,124.09,19918.0,107.9418,108.0985,107.9331,108.0115,19918.0
2015-08-06 11:50:00,124.09,124.1,123.6,123.64,29204.0,108.0115,108.0202,107.5849,107.6198,29204.0
2015-08-06 12:00:00,123.64,123.81,123.54,123.61,70885.0,107.6198,107.7677,107.5327,107.5936,70885.0
2015-08-06 12:10:00,123.59,123.75,123.51,123.75,20238.0,107.5762,107.7155,107.5066,107.7155,20238.0
2015-08-06 12:20:00,123.77,123.85,123.61,123.79,18732.0,107.7329,107.8025,107.5936,107.7503,18732.0
2015-08-06 12:30:00,123.83,123.89,123.5,123.5,17488.0,107.7851,107.8374,107.4979,107.4979,17488.0
2015-08-06 12:40:00,123.57,123.85,123.57,123.78,19617.0,107.5588,107.8025,107.5588,107.7416,19617.0
2015-08-06 12:50:00,123.79,123.79,123.67,123.75,13100.0,107.7503,107.7503,107.6459,107.7155,13100.0
2015-08-06 13:00:00,123.75,123.82,123.75,123.82,10669.0,107.7155,107.7764,107.7155,107.7764,10669.0
2015-08-06 13:10:00,123.81,123.86,123.74,123.85,18775.0,107.7677,107.8113,107.7068,107.8025,18775.0
2015-08-06 13:20:00,123.88,123.96,123.8,123.84,19219.0,107.8287,107.8983,107.759,107.7938,19219.0
2015-08-06 13:30:00,123.85,124.16,123.78,124.15,10800.0,107.8025,108.0724,107.7416,108.0637,10800.0
2015-08-06 13:40:00,124.17,124.22,124.06,124.14,10947.0,108.0811,108.1246,107.9853,108.055,10947.0
2015-08-06 13:50:00,124.1,124.1,123.74,123.75,9899.0,108.0202,108.0202,107.7068,107.7155,9899.0
2015-08-06 14:00:00,123.73,123.91,123.7,123.85,23427.0,107.6981,107.8548,107.672,107.8025,23427.0
2015-08-06 14:10:00,123.85,123.86,123.72,123.83,8626.0,107.8025,107.8113,107.6894,107.7851,8626.0
2015-08-06 14:20:00,123.79,123.97,123.77,123.93,10119.0,107.7503,107.907,107.7329,107.8722,10119.0
2015-08-06 14:30:00,123.9,124.03,123.86,124.0,12666.0,107.8461,107.9592,107.8113,107.9331,12666.0
2015-08-06 14:40:00,124.0,124.07,123.96,124.04,11232.0,107.9331,107.994,107.8983,107.9679,11232.0
2015-08-06 14:50:00,124.03,124.09,123.97,124.0,11685.0,107.9592,108.0115,107.907,107.9331,11685.0
2015-08-06 15:00:00,124.02,124.16,123.94,124.06,18757.0,107.9505,108.0724,107.8809,107.9853,18757.0
2015-08-06 15:10:00,124.06,124.18,124.01,124.11,33752.0,107.9853,108.0898,107.9418,108.0289,33752.0
2015-08-06 15:20:00,124.11,124.14,124.02,124.02,24696.0,108.0289,108.055,107.9505,107.9505,24696.0
2015-08-06 15:30:00,124.03,124.06,123.9,123.97,32002.0,107.9592,107.9853,107.8461,107.907,32002.0
2015-08-06 15:40:00,123.97,124.18,123.87,124.13,54569.0,107.907,108.0898,107.82,108.0463,54569.0
2015-08-06 15:50:00,124.18,124.31,124.13,124.19,68575.0,108.0898,108.2029,108.0463,108.0985,68575.0
2015-08-07 09:30:00,123.77,123.98,123.27,123.39,21215.0,108.0033,108.1865,107.567,107.6717,21215.0
2015-08-07 09:40:00,123.38,123.5,122.91,122.94,11575.0,107.663,107.7677,107.2528,107.279,11575.0
2015-08-07 09:50:00,122.88,123.4,122.84,123.3,19297.0,107.2266,107.6804,107.1917,107.5931,19297.0
2015-08-07 10:00:00,123.29,123.5,123.24,123.42,26204.0,107.5844,107.7677,107.5408,107.6979,26204.0
2015-08-07 10:10:00,123.38,123.55,123.35,123.42,20634.0,107.663,107.8113,107.6368,107.6979,20634.0
2015-08-07 10:20:00,123.41,123.58,123.36,123.47,33899.0,107.6891,107.8375,107.6455,107.7415,33899.0
2015-08-07 10:30:00,123.47,123.58,123.36,123.49,11208.0,107.7415,107.8375,107.6455,107.7589,11208.0
2015-08-07 10:40:00,123.47,123.62,123.47,123.62,12026.0,107.7415,107.8724,107.7415,107.8724,12026.0
2015-08-07 10:50:00,123.62,123.86,123.62,123.71,19693.0,107.8724,108.0818,107.8724,107.9509,19693.0
2015-08-07 11:00:00,123.69,123.72,123.21,123.21,21051.0,107.9335,107.9596,107.5146,107.5146,21051.0
2015-08-07 11:10:00,123.17,123.28,122.96,123.23,20937.0,107.4797,107.5757,107.2965,107.5321,20937.0
2015-08-07 11:20:00,123.25,123.35,123.13,123.23,18161.0,107.5495,107.6368,107.4448,107.5321,18161.0
2015-08-07 11:30:00,123.22,123.27,123.02,123.2,34402.0,107.5233,107.567,107.3488,107.5059,34402.0
2015-08-07 11:40:00,123.16,123.25,123.06,123.2,24200.0,107.471,107.5495,107.3837,107.5059,24200.0
2015-08-07 11:50:00,123.25,123.25,122.86,122.92,16518.0,107.5495,107.5495,107.2092,107.2616,16518.0
2015-08-07 12:00:00,122.96,123.19,122.91,123.19,10380.0,107.2965,107.4972,107.2528,107.4972,10380.0
2015-08-07 12:10:00,123.22,123.4,123.19,123.19,6956.0,107.5233,107.6804,107.4972,107.4972,6956.0
2015-08-07 12:20:00,123.16,123.24,123.05,123.2,8407.0,107.471,107.5408,107.375,107.5059,8407.0
2015-08-07 12:30:00,123.17,123.22,123.04,123.17,13113.0,107.4797,107.5233,107.3663,107.4797,13113.0
2015-08-07 12:40:00,123.22,123.22,123.06,123.1,7930.0,107.5233,107.5233,107.3837,107.4186,7930.0
2015-08-07 12:50:00,123.1,123.27,123.09,123.12,11937.0,107.4186,107.567,107.4099,107.4361,11937.0
2015-08-07 13:00:00,123.11,123.15,122.9,123.04,21312.0,107.4273,107.4623,107.2441,107.3663,21312.0
2015-08-07 13:10:00,123.0,123.01,122.87,122.88,23205.0,107.3314,107.3401,107.2179,107.2266,23205.0
2015-08-07 13:20:00,122.91,123.02,122.86,122.86,18497.0,107.2528,107.3488,107.2092,107.2092,18497.0
2015-08-07 13:30:00,122.91,123.04,122.91,123.0,14447.0,107.2528,107.3663,107.2528,107.3314,14447.0
2015-08-07 13:40:00,122.99,123.16,122.95,123.16,7009.0,107.3226,107.471,107.2877,107.471,7009.0
2015-08-07 13:50:00,123.17,123.22,122.95,122.98,7486.0,107.4797,107.5233,107.2877,107.3139,7486.0
2015-08-07 14:00:00,122.97,122.97,122.81,122.93,7678.0,107.3052,107.3052,107.1656,107.2703,7678.0
2015-08-07 14:10:00,123.02,123.03,122.86,122.86,6717.0,107.3488,107.3575,107.2092,107.2092,6717.0
2015-08-07 14:20:00,122.87,122.98,122.81,122.89,9666.0,107.2179,107.3139,107.1656,107.2354,9666.0
2015-08-07 14:30:00,122.9,123.2,122.9,123.16,19291.0,107.2441,107.5059,107.2441,107.471,19291.0
2015-08-07 14:40:00,123.15,123.16,123.07,123.13,8685.0,107.4623,107.471,107.3924,107.4448,8685.0
2015-08-07 14:50:00,123.13,123.35,123.12,123.22,13707.0,107.4448,107.6368,107.4361,107.5233,13707.0
2015-08-07 15:00:00,123.25,123.31,123.1,123.13,14447.0,107.5495,107.6019,107.4186,107.4448,14447.0
2015-08-07 15:10:00,123.12,123.13,123.01,123.07,12046.0,107.4361,107.4448,107.3401,107.3924,12046.0
2015-08-07 15:20:00,123.06,123.36,123.06,123.34,16004.0,107.3837,107.6455,107.3837,107.628,16004.0
2015-08-07 15:30:00,123.32,123.59,123.32,123.57,23981.0,107.6106,107.8462,107.6106,107.8287,23981.0
2015-08-07 15:40:00,123.55,123.58,123.37,123.56,37428.0,107.8113,107.8375,107.6542,107.82,37428.0
2015-08-07 15:50:00,123.55,123.67,123.47,123.58,51026.0,107.8113,107.916,107.7415,107.8375,51026.0
2015-08-10 09:30:00,124.3,124.97,124.2,124.66,28176.0,108.4658,109.0504,108.3785,108.7799,28176.0
2015-08-10 09:40:00,124.64,124.98,124.46,124.46,46950.0,108.7624,109.0591,108.6054,108.6054,46950.0
2015-08-10 09:50:00,124.52,124.72,124.03,124.14,44143.0,108.6577,108.8323,108.2302,108.3261,44143.0
2015-08-10 10:00:00,124.22,124.23,123.92,124.0,26224.0,108.3959,108.4047,108.1342,108.204,26224.0
2015-08-10 10:10:00,124.0,124.6,123.99,124.57,36168.0,108.204,108.7275,108.1952,108.7014,36168.0
2015-08-10 10:20:00,124.51,124.8,124.19,124.24,38474.0,108.649,108.9021,108.3698,108.4134,38474.0
2015-08-10 10:30:00,124.18,124.18,123.76,123.76,14854.0,108.361,108.361,107.9945,107.9945,14854.0
2015-08-10 10:40:00,123.77,124.33,123.76,124.12,33495.0,108.0033,108.4919,107.9945,108.3087,33495.0
2015-08-10 10:50:00,124.09,124.11,123.82,123.96,6661.0,108.2825,108.3,108.0469,108.1691,6661.0
2015-08-10 11:00:00,124.04,124.32,124.04,124.32,23025.0,108.2389,108.4832,108.2389,108.4832,23025.0
2015-08-10 11:10:00,124.37,124.49,124.16,124.21,10229.0,108.5268,108.6316,108.3436,108.3872,10229.0
2015-08-10 11:20:00,124.2,124.38,124.2,124.38,9200.0,108.3785,108.5356,108.3785,108.5356,9200.0
2015-08-10 11:30:00,124.34,124.46,124.25,124.25,5777.0,108.5007,108.6054,108.4221,108.4221,5777.0
2015-08-10 11:40:00,124.26,124.39,124.21,124.26,25331.0,108.4309,108.5443,108.3872,108.4309,25331.0
2015-08-10 11:50:00,124.26,124.36,124.24,124.32,5123.0,108.4309,108.5181,108.4134,108.4832,5123.0
2015-08-10 12:00:00,124.31,124.58,124.31,124.58,13101.0,108.4745,108.7101,108.4745,108.7101,13101.0
2015-08-10 12:10:00,124.55,124.73,124.54,124.71,27534.0,108.6839,108.841,108.6752,108.8235,27534.0
2015-08-10 12:20:00,124.72,124.81,124.6,124.67,26543.0,108.8323,108.9108,108.7275,108.7886,26543.0
2015-08-10 12:30:00,124.67,124.81,124.64,124.69,20003.0,108.7886,108.9108,108.7624,108.8061,20003.0
2015-08-10 12:40:00,124.69,124.78,124.65,124.65,18953.0,108.8061,108.8846,108.7712,108.7712,18953.0
2015-08-10 12:50:00,124.67,124.73,124.54,124.57,42587.0,108.7886,108.841,108.6752,108.7014,42587.0
2015-08-10 13:00:00,124.6,124.72,124.54,124.58,16521.0,108.7275,108.8323,108.6752,108.7101,16521.0
2015-08-10 13:10:00,124.58,124.58,124.35,124.46,10471.0,108.7101,108.7101,108.5094,108.6054,10471.0
2015-08-10 13:20:00,124.44,124.68,124.44,124.55,5932.0,108.5879,108.7973,108.5879,108.6839,5932.0
2015-08-10 13:30:00,124.55,124.55,124.26,124.26,22691.0,108.6839,108.6839,108.4309,108.4309,22691.0
2015-08-10 13:40:00,124.26,124.26,124.1,124.13,10452.0,108.4309,108.4309,108.2912,108.3174,10452.0
2015-08-10 13:50:00,124.15,124.27,123.99,123.99,35314.0,108.3349,108.4396,108.1952,108.1952,35314.0
2015-08-10 14:00:00,124.01,124.26,123.99,124.22,10025.0,108.2127,108.4309,108.1952,108.3959,10025.0
2015-08-10 14:10:00,124.25,124.37,124.14,124.3,11579.0,108.4221,108.5268,108.3261,108.4658,11579.0
2015-08-10 14:20:00,124.32,124.39,124.27,124.33,8903.0,108.4832,108.5443,108.4396,108.4919,8903.0
2015-08-10 14:30:00,124.34,124.34,124.22,124.26,8128.0,108.5007,108.5007,108.3959,108.4309,8128.0
2015-08-10 14:40:00,124.25,124.25,124.09,124.09,9100.0,108.4221,108.4221,108.2825,108.2825,9100.0
2015-08-10 14:50:00,124.09,124.13,124.0,124.09,12531.0,108.2825,108.3174,108.204,108.2825,12531.0
2015-08-10 15:00:00,124.09,124.16,124.07,124.09,11133.0,108.2825,108.3436,108.2651,108.2825,11133.0
2015-08-10 15:10:00,124.09,124.11,123.98,123.99,10145.0,108.2825,108.3,108.1865,108.1952,10145.0
2015-08-10 15:20:00,124.0,124.0,123.85,123.91,22950.0,108.204,108.204,108.0731,108.1254,22950.0
2015-08-10 15:30:00,123.92,123.93,123.78,123.84,25897.0,108.1342,108.1429,108.012,108.0644,25897.0
2015-08-10 15:40:00,123.84,124.0,123.84,123.91,19163.0,108.0644,108.204,108.0644,108.1254,19163.0
2015-08-10 15:50:00,123.91,123.99,123.84,123.98,57728.0,108.1254,108.1952,108.0644,108.1865,57728.0
2015-08-11 09:30:00,123.1,123.63,122.74,123.53,20508.0,107.4186,107.8811,107.1045,107.7938,20508.0
2015-08-11 09:40:00,123.58,123.92,123.4,123.59,12842.0,107.8375,108.1342,107.6804,107.8462,12842.0
2015-08-11 09:50:00,123.58,123.67,123.16,123.45,9567.0,107.8375,107.916,107.471,107.724,9567.0
2015-08-11 10:00:00,123.47,123.47,123.3,123.38,5785.0,107.7415,107.7415,107.5931,107.663,5785.0
2015-08-11 10:10:00,123.42,123.63,123.38,123.63,5460.0,107.6979,107.8811,107.663,107.8811,5460.0
2015-08-11 10:20:00,123.75,123.81,123.58,123.59,6746.0,107.9858,108.0382,107.8375,107.8462,6746.0
2015-08-11 10:30:00,123.62,123.67,123.5,123.5,5400.0,107.8724,107.916,107.7677,107.7677,5400.0
2015-08-11 10:40:00,123.56,124.22,123.51,123.92,18977.0,107.82,108.3959,107.7764,108.1342,18977.0
2015-08-11 10:50:00,123.91,123.93,123.69,123.92,6191.0,108.1254,108.1429,107.9335,108.1342,6191.0
2015-08-11 11:00:00,123.85,123.89,123.49,123.49,9431.0,108.0731,108.108,107.7589,107.7589,9431.0
2015-08-11 11:10:00,123.45,123.56,123.41,123.46,6556.0,107.724,107.82,107.6891,107.7328,6556.0
2015-08-11 11:20:00,123.44,123.73,123.36,123.73,27600.0,107.7153,107.9684,107.6455,107.9684,27600.0
2015-08-11 11:30:00,123.69,123.76,123.55,123.67,11879.0,107.9335,107.9945,107.8113,107.916,11879.0
2015-08-11 11:40:00,123.59,123.67,123.51,123.62,7854.0,107.8462,107.916,107.7764,107.8724,7854.0
2015-08-11 11:50:00,123.61,123.78,123.54,123.7,10201.0,107.8637,108.012,107.8026,107.9422,10201.0
2015-08-11 12:00:00,123.74,124.0,123.74,123.9,18915.0,107.9771,108.204,107.9771,108.1167,18915.0
2015-08-11 12:10:00,123.9,124.14,123.9,124.07,13028.0,108.1167,108.3261,108.1167,108.2651,13028.0
2015-08-11 12:20:00,124.05,124.08,123.84,123.99,8690.0,108.2476,108.2738,108.0644,108.1952,8690.0
2015-08-11 12:30:00,124.0,124.08,123.95,123.95,4300.0,108.204,108.2738,108.1603,108.1603,4300.0
2015-08-11 12:40:00,123.93,124.17,123.93,124.1,6801.0,108.1429,108.3523,108.1429,108.2912,6801.0
2015-08-11 12:50:00,124.09,124.1,123.95,123.99,5382.0,108.2825,108.2912,108.1603,108.1952,5382.0
2015-08-11 13:00:00,124.0,124.0,123.68,123.71,7900.0,108.204,108.204,107.9247,107.9509,7900.0
2015-08-11 13:10:00,123.75,123.82,123.69,123.74,5744.0,107.9858,108.0469,107.9335,107.9771,5744.0
2015-08-11 13:20:00,123.73,123.93,123.72,123.93,5000.0,107.9684,108.1429,107.9596,108.1429,5000.0
2015-08-11 13:30:00,123.92,124.32,123.9,124.28,26981.0,108.1342,108.4832,108.1167,108.4483,26981.0
2015-08-11 13:40:00,124.25,124.26,124.01,124.18,17389.0,108.4221,108.4309,108.2127,108.361,17389.0
2015-08-11 13:50:00,124.24,124.37,124.11,124.11,23093.0,108.4134,108.5268,108.3,108.3,23093.0
2015-08-11 14:00:00,124.09,124.3,124.09,124.3,18626.0,108.2825,108.4658,108.2825,108.4658,18626.0
2015-08-11 14:10:00,124.27,124.31,124.17,124.26,28416.0,108.4396,108.4745,108.3523,108.4309,28416.0
2015-08-11 14:20:00,124.22,124.62,124.22,124.55,20809.0,108.3959,108.745,108.3959,108.6839,20809.0
2015-08-11 14:30:00,124.54,124.59,124.36,124.55,16360.0,108.6752,108.7188,108.5181,108.6839,16360.0
2015-08-11 14:40:00,124.53,124.7,124.5,124.61,36978.0,108.6665,108.8148,108.6403,108.7363,36978.0
2015-08-11 14:50:00,124.58,124.82,124.52,124.75,31706.0,108.7101,108.9195,108.6577,108.8584,31706.0
2015-08-11 15:00:00,124.73,124.77,124.66,124.7,32631.0,108.841,108.8759,108.7799,108.8148,32631.0
2015-08-11 15:10:00,124.72,124.81,124.63,124.78,25792.0,108.8323,108.9108,108.7537,108.8846,25792.0
2015-08-11 15:20:00,124.75,124.89,124.67,124.86,29133.0,108.8584,108.9806,108.7886,108.9544,29133.0
2015-08-11 15:30:00,124.89,125.06,124.86,125.02,58191.0,108.9806,109.1289,108.9544,109.094,58191.0
2015-08-11 15:40:00,125.04,125.05,124.91,124.99,74110.0,109.1115,109.1202,108.998,109.0679,74110.0
2015-08-11 15:50:00,124.96,125.18,124.96,125.08,67760.0,109.0417,109.2337,109.0417,109.1464,67760.0
2015-08-12 09:30:00,123.99,124.26,123.55,123.81,50176.0,108.1952,108.4309,107.8113,108.0382,50176.0
2015-08-12 09:40:00,123.8,124.46,123.7,124.14,32514.0,108.0294,108.6054,107.9422,108.3261,32514.0
2015-08-12 09:50:00,124.09,124.09,123.73,123.95,6137.0,108.2825,108.2825,107.9684,108.1603,6137.0
2015-08-12 10:00:00,123.9,124.02,123.77,123.78,5140.0,108.1167,108.2214,108.0033,108.012,5140.0
2015-08-12 10:10:00,123.7,123.83,123.51,123.65,29322.0,107.9422,108.0556,107.7764,107.8986,29322.0
2015-08-12 10:20:00,123.59,123.59,123.02,123.15,19095.0,107.8462,107.8462,107.3488,107.4623,19095.0
2015-08-12 10:30:00,123.15,123.38,123.13,123.36,40016.0,107.4623,107.663,107.4448,107.6455,40016.0
2015-08-12 10:40:00,123.38,123.39,123.15,123.18,7209.0,107.663,107.6717,107.4623,107.4884,7209.0
2015-08-12 10:50:00,123.14,123.55,123.14,123.48,35614.0,107.4535,107.8113,107.4535,107.7502,35614.0
2015-08-12 11:00:00,123.52,123.84,123.48,123.67,38127.0,107.7851,108.0644,107.7502,107.916,38127.0
2015-08-12 11:10:00,123.69,123.8,123.46,123.77,32370.0,107.9335,108.0294,107.7328,108.0033,32370.0
2015-08-12 11:20:00,123.76,123.85,123.55,123.77,35451.0,107.9945,108.0731,107.8113,108.0033,35451.0
2015-08-12 11:30:00,123.82,123.94,123.74,123.93,27350.0,108.0469,108.1516,107.9771,108.1429,27350.0
2015-08-12 11:40:00,123.91,123.94,123.69,123.92,19088.0,108.1254,108.1516,107.9335,108.1342,19088.0
2015-08-12 11:50:00,123.94,123.99,123.56,123.79,38962.0,108.1516,108.1952,107.82,108.0207,38962.0
2015-08-12 12:00:00,123.79,123.85,123.59,123.71,37955.0,108.0207,108.0731,107.8462,107.9509,37955.0
2015-08-12 12:10:00,123.71,124.11,123.71,124.06,14102.0,107.9509,108.3,107.9509,108.2563,14102.0
2015-08-12 12:20:00,124.02,124.26,123.89,124.17,22278.0,108.2214,108.4309,108.108,108.3523,22278.0
2015-08-12 12:30:00,124.17,124.38,124.12,124.32,7826.0,108.3523,108.5356,108.3087,108.4832,7826.0
2015-08-12 12:40:00,124.33,124.51,124.33,124.43,12513.0,108.4919,108.649,108.4919,108.5792,12513.0
2015-08-12 12:50:00,124.46,124.5,124.27,124.37,8452.0,108.6054,108.6403,108.4396,108.5268,8452.0
2015-08-12 13:00:00,124.37,124.47,124.25,124.25,6973.0,108.5268,108.6141,108.4221,108.4221,6973.0
2015-08-12 13:10:00,124.22,124.41,124.14,124.38,6777.0,108.3959,108.5617,108.3261,108.5356,6777.0
2015-08-12 13:20:00,124.37,124.43,124.34,124.4,10550.0,108.5268,108.5792,108.5007,108.553,10550.0
2015-08-12 13:30:00,124.4,124.5,124.33,124.5,31695.0,108.553,108.6403,108.4919,108.6403,31695.0
2015-08-12 13:40:00,124.48,124.59,124.33,124.59,6436.0,108.6228,108.7188,108.4919,108.7188,6436.0
2015-08-12 13:50:00,124.57,124.77,124.56,124.77,6927.0,108.7014,108.8759,108.6926,108.8759,6927.0
2015-08-12 14:00:00,124.74,125.11,124.56,125.01,25135.0,108.8497,109.1726,108.6926,109.0853,25135.0
2015-08-12 14:10:00,125.02,125.35,124.92,124.95,27805.0,109.094,109.382,109.0068,109.033,27805.0
2015-08-12 14:20:00,124.91,124.95,124.61,124.81,24784.0,108.998,109.033,108.7363,108.9108,24784.0
2015-08-12 14:30:00,124.77,124.96,124.61,124.93,32854.0,108.8759,109.0417,108.7363,109.0155,32854.0
2015-08-12 14:40:00,124.96,125.08,124.94,125.0,29459.0,109.0417,109.1464,109.0242,109.0766,29459.0
2015-08-12 14:50:00,124.97,125.1,124.9,125.1,20649.0,109.0504,109.1638,108.9893,109.1638,20649.0
2015-08-12 15:00:00,125.07,125.13,124.96,125.07,13457.0,109.1377,109.19,109.0417,109.1377,13457.0
2015-08-12 15:10:00,125.05,125.06,124.93,125.03,17394.0,109.1202,109.1289,109.0155,109.1028,17394.0
2015-08-12 15:20:00,125.0,125.34,124.96,125.28,22536.0,109.0766,109.3733,109.0417,109.3209,22536.0
2015-08-12 15:30:00,125.29,125.35,125.22,125.23,62601.0,109.3296,109.382,109.2686,109.2773,62601.0
2015-08-12 15:40:00,125.24,125.3,125.1,125.25,122401.0,109.286,109.3384,109.1638,109.2947,122401.0
2015-08-12 15:50:00,125.25,125.36,125.1,125.17,196387.0,109.2947,109.3907,109.1638,109.2249,196387.0
2015-08-13 09:30:00,125.67,125.96,125.11,125.71,38907.0,109.6612,109.9143,109.1726,109.6961,38907.0
2015-08-13 09:40:00,125.73,126.2,125.34,126.18,68575.0,109.7136,110.1237,109.3733,110.1063,68575.0
2015-08-13 09:50:00,126.06,126.19,125.74,125.89,19714.0,110.0016,110.115,109.7223,109.8532,19714.0
2015-08-13 10:00:00,125.9,126.28,125.88,126.27,41408.0,109.8619,110.1935,109.8445,110.1848,41408.0
2015-08-13 10:10:00,126.25,126.35,126.06,126.16,28762.0,110.1674,110.2546,110.0016,110.0888,28762.0
2015-08-13 10:20:00,126.1,126.44,126.06,126.42,34447.0,110.0365,110.3331,110.0016,110.3157,34447.0
2015-08-13 10:30:00,126.41,126.59,126.29,126.5,44915.0,110.307,110.464,110.2023,110.3855,44915.0
2015-08-13 10:40:00,126.48,126.52,126.11,126.11,15924.0,110.3681,110.403,110.0452,110.0452,15924.0
2015-08-13 10:50:00,126.16,126.57,126.14,126.55,39256.0,110.0888,110.4466,110.0714,110.4291,39256.0
2015-08-13 11:00:00,126.51,126.59,126.3,126.41,26897.0,110.3942,110.464,110.211,110.307,26897.0
2015-08-13 11:10:00,126.41,126.67,126.33,126.65,68114.0,110.307,110.5338,110.2372,110.5164,68114.0
2015-08-13 11:20:00,126.6,126.66,126.48,126.57,14519.0,110.4728,110.5251,110.3681,110.4466,14519.0
2015-08-13 11:30:00,126.64,126.68,126.47,126.67,16755.0,110.5077,110.5426,110.3593,110.5338,16755.0
2015-08-13 11:40:00,126.67,126.79,126.58,126.79,43280.0,110.5338,110.6386,110.4553,110.6386,43280.0
2015-08-13 11:50:00,126.8,126.94,126.65,126.88,24498.0,110.6473,110.7695,110.5164,110.7171,24498.0
2015-08-13 12:00:00,126.89,127.1,126.88,127.0,22376.0,110.7258,110.9091,110.7171,110.8218,22376.0
2015-08-13 12:10:00,126.96,127.11,126.95,127.0,15185.0,110.7869,110.9178,110.7782,110.8218,15185.0
2015-08-13 12:20:00,127.03,127.4,127.0,127.36,26710.0,110.848,111.1709,110.8218,111.136,26710.0
2015-08-13 12:30:00,127.36,127.47,127.15,127.38,28736.0,111.136,111.2319,110.9527,111.1534,28736.0
2015-08-13 12:40:00,127.4,127.72,127.31,127.55,36196.0,111.1709,111.4501,111.0923,111.3017,36196.0
2015-08-13 12:50:00,127.53,127.58,127.07,127.33,50669.0,111.2843,111.3279,110.8829,111.1098,50669.0
2015-08-13 13:00:00,127.33,127.72,127.33,127.56,20406.0,111.1098,111.4501,111.1098,111.3105,20406.0
2015-08-13 13:10:00,127.55,127.87,127.48,127.77,61688.0,111.3017,111.581,111.2407,111.4937,61688.0
2015-08-13 13:20:00,127.78,127.86,127.69,127.76,30133.0,111.5024,111.5723,111.4239,111.485,30133.0
2015-08-13 13:30:00,127.77,127.89,127.74,127.87,28223.0,111.4937,111.5984,111.4675,111.581,28223.0
2015-08-13 13:40:00,127.89,128.04,127.77,127.87,48582.0,111.5984,111.7293,111.4937,111.581,48582.0
2015-08-13 13:50:00,127.9,127.97,127.84,127.88,40996.0,111.6072,111.6682,111.5548,111.5897,40996.0
2015-08-13 14:00:00,127.89,127.97,127.72,127.76,54593.0,111.5984,111.6682,111.4501,111.485,54593.0
2015-08-13 14:10:00,127.77,127.82,127.73,127.8,27887.0,111.4937,111.5374,111.4588,111.5199,27887.0
2015-08-13 14:20:00,127.8,127.8,127.68,127.75,36499.0,111.5199,111.5199,111.4152,111.4763,36499.0
2015-08-13 14:30:00,127.75,127.85,127.73,127.77,18280.0,111.4763,111.5635,111.4588,111.4937,18280.0
2015-08-13 14:40:00,127.77,127.77,127.57,127.67,63898.0,111.4937,111.4937,111.3192,111.4065,63898.0
2015-08-13 14:50:00,127.66,127.66,127.46,127.59,32815.0,111.3977,111.3977,111.2232,111.3367,32815.0
2015-08-13 15:00:00,127.56,127.61,127.34,127.45,49335.0,111.3105,111.3541,111.1185,111.2145,49335.0
2015-08-13 15:10:00,127.42,127.71,127.39,127.63,22013.0,111.1883,111.4414,111.1621,111.3716,22013.0
2015-08-13 15:20:00,127.63,127.63,127.41,127.52,31431.0,111.3716,111.3716,111.1796,111.2756,31431.0
2015-08-13 15:30:00,127.52,127.52,127.14,127.31,76143.0,111.2756,111.2756,110.944,111.0923,76143.0
2015-08-13 15:40:00,127.31,127.43,127.27,127.42,88206.0,111.0923,111.197,111.0574,111.1883,88206.0
2015-08-13 15:50:00,127.42,127.71,127.38,127.54,155210.0,111.1883,111.4414,111.1534,111.293,155210.0
2015-08-14 09:30:00,127.33,127.8,127.0,127.7,28156.0,111.1098,111.5199,110.8218,111.4326,28156.0
2015-08-14 09:40:00,127.71,127.71,127.37,127.53,39446.0,111.4414,111.4414,111.1447,111.2843,39446.0
2015-08-14 09:50:00,127.56,127.86,127.49,127.73,16883.0,111.3105,111.5723,111.2494,111.4588,16883.0
2015-08-14 10:00:00,127.68,127.91,127.41,127.62,18793.0,111.4152,111.6159,111.1796,111.3628,18793.0
2015-08-14 10:10:00,127.64,127.87,127.51,127.85,14638.0,111.3803,111.581,111.2668,111.5635,14638.0
2015-08-14 10:20:00,127.84,127.84,127.57,127.57,13158.0,111.5548,111.5548,111.3192,111.3192,13158.0
2015-08-14 10:30:00,127.54,127.7,127.53,127.66,12980.0,111.293,111.4326,111.2843,111.3977,12980.0
2015-08-14 10:40:00,127.7,127.7,127.34,127.49,31932.0,111.4326,111.4326,111.1185,111.2494,31932.0
2015-08-14 10:50:00,127.46,127.52,127.38,127.46,24360.0,111.2232,111.2756,111.1534,111.2232,24360.0
2015-08-14 11:00:00,127.41,127.51,127.37,127.37,41840.0,111.1796,111.2668,111.1447,111.1447,41840.0
2015-08-14 11:10:00,127.38,127.53,126.97,127.02,48084.0,111.1534,111.2843,110.7956,110.8393,48084.0
2015-08-14 11:20:00,127.03,127.39,127.03,127.25,13931.0,110.848,111.1621,110.848,111.04,13931.0
2015-08-14 11:30:00,127.28,127.3,127.09,127.17,8379.0,111.0661,111.0836,110.9003,110.9702,8379.0
2015-08-14 11:40:00,127.16,127.63,127.08,127.61,21615.0,110.9614,111.3716,110.8916,111.3541,21615.0
2015-08-14 11:50:00,127.61,127.69,127.31,127.31,13540.0,111.3541,111.4239,111.0923,111.0923,13540.0
2015-08-14 12:00:00,127.28,127.38,127.23,127.29,14609.0,111.0661,111.1534,111.0225,111.0749,14609.0
2015-08-14 12:10:00,127.31,127.34,127.05,127.29,15882.0,111.0923,111.1185,110.8654,111.0749,15882.0
2015-08-14 12:20:00,127.28,127.35,127.19,127.33,8901.0,111.0661,111.1272,110.9876,111.1098,8901.0
2015-08-14 12:30:00,127.31,127.68,127.31,127.45,14249.0,111.0923,111.4152,111.0923,111.2145,14249.0
2015-08-14 12:40:00,127.48,127.49,127.29,127.37,9598.0,111.2407,111.2494,111.0749,111.1447,9598.0
2015-08-14 12:50:00,127.39,127.51,127.36,127.49,9729.0,111.1621,111.2668,111.136,111.2494,9729.0
2015-08-14 13:00:00,127.5,127.77,127.5,127.7,12748.0,111.2581,111.4937,111.2581,111.4326,12748.0
2015-08-14 13:10:00,127.69,127.71,127.57,127.7,9763.0,111.4239,111.4414,111.3192,111.4326,9763.0
2015-08-14 13:20:00,127.7,127.85,127.61,127.85,47767.0,111.4326,111.5635,111.3541,111.5635,47767.0
2015-08-14 13:30:00,127.8,127.82,127.6,127.6,7913.0,111.5199,111.5374,111.3454,111.3454,7913.0
2015-08-14 13:40:00,127.55,127.6,127.47,127.52,13647.0,111.3017,111.3454,111.2319,111.2756,13647.0
2015-08-14 13:50:00,127.54,127.58,127.44,127.57,12321.0,111.293,111.3279,111.2058,111.3192,12321.0
2015-08-14 14:00:00,127.56,127.58,127.48,127.51,11588.0,111.3105,111.3279,111.2407,111.2668,11588.0
2015-08-14 14:10:00,127.48,127.55,127.42,127.49,29213.0,111.2407,111.3017,111.1883,111.2494,29213.0
2015-08-14 14:20:00,127.54,127.57,127.47,127.48,14860.0,111.293,111.3192,111.2319,111.2407,14860.0
2015-08-14 14:30:00,127.47,127.84,127.45,127.8,16512.0,111.2319,111.5548,111.2145,111.5199,16512.0
2015-08-14 14:40:00,127.86,127.89,127.7,127.7,15106.0,111.5723,111.5984,111.4326,111.4326,15106.0
2015-08-14 14:50:00,127.71,128.07,127.66,128.01,36729.0,111.4414,111.7555,111.3977,111.7031,36729.0
2015-08-14 15:00:00,127.99,128.13,127.89,127.9,56202.0,111.6857,111.8079,111.5984,111.6072,56202.0
2015-08-14 15:10:00,127.92,128.13,127.91,128.0,25715.0,111.6246,111.8079,111.6159,111.6944,25715.0
2015-08-14 15:20:00,127.99,128.03,127.74,127.95,20819.0,111.6857,111.7206,111.4675,111.6508,20819.0
2015-08-14 15:30:00,127.95,128.03,127.82,128.02,20059.0,111.6508,111.7206,111.5374,111.7119,20059.0
2015-08-14 15:40:00,128.01,128.05,127.89,128.05,32553.0,111.7031,111.7381,111.5984,111.7381,32553.0
2015-08-14 15:50:00,128.04,128.07,127.96,128.02,72177.0,111.7293,111.7555,111.6595,111.7119,72177.0
2015-08-17 09:30:00,127.47,127.67,126.98,127.41,37716.0,111.2319,111.4065,110.8044,111.1796,37716.0
2015-08-17 09:40:00,127.43,127.6,127.13,127.5,18860.0,111.197,111.3454,110.9352,111.2581,18860.0
2015-08-17 09:50:00,127.33,127.55,127.25,127.42,11614.0,111.1098,111.3017,111.04,111.1883,11614.0
2015-08-17 10:00:00,127.43,127.55,127.38,127.45,18243.0,111.197,111.3017,111.1534,111.2145,18243.0
2015-08-17 10:10:00,127.41,127.8,127.31,127.74,23248.0,111.1796,111.5199,111.0923,111.4675,23248.0
2015-08-17 10:20:00,127.67,127.81,127.44,127.45,16544.0,111.4065,111.5286,111.2058,111.2145,16544.0
2015-08-17 10:30:00,127.45,127.67,127.35,127.5,26094.0,111.2145,111.4065,111.1272,111.2581,26094.0
2015-08-17 10:40:00,127.53,127.56,127.38,127.42,13191.0,111.2843,111.3105,111.1534,111.1883,13191.0
2015-08-17 10:50:00,127.48,127.62,127.45,127.48,18175.0,111.2407,111.3628,111.2145,111.2407,18175.0
2015-08-17 11:00:00,127.49,127.67,127.49,127.63,10010.0,111.2494,111.4065,111.2494,111.3716,10010.0
2015-08-17 11:10:00,127.64,127.64,127.49,127.53,4665.0,111.3803,111.3803,111.2494,111.2843,4665.0
2015-08-17 11:20:00,127.52,127.65,127.47,127.64,6917.0,111.2756,111.389,111.2319,111.3803,6917.0
2015-08-17 11:30:00,127.63,127.65,127.57,127.57,9966.0,111.3716,111.389,111.3192,111.3192,9966.0
2015-08-17 11:40:00,127.61,127.73,127.45,127.73,24926.0,111.3541,111.4588,111.2145,111.4588,24926.0
2015-08-17 11:50:00,127.73,127.87,127.72,127.82,6709.0,111.4588,111.581,111.4501,111.5374,6709.0
2015-08-17 12:00:00,127.84,128.04,127.84,128.0,10976.0,111.5548,111.7293,111.5548,111.6944,10976.0
2015-08-17 12:10:00,128.01,128.32,127.99,128.16,16011.0,111.7031,111.9737,111.6857,111.834,16011.0
2015-08-17 12:20:00,128.21,128.51,128.19,128.4,7890.0,111.8777,112.1395,111.8602,112.0435,7890.0
2015-08-17 12:30:00,128.38,128.38,128.25,128.36,7844.0,112.026,112.026,111.9126,112.0086,7844.0
2015-08-17 12:40:00,128.35,128.63,128.32,128.38,32197.0,111.9998,112.2442,111.9737,112.026,32197.0
2015-08-17 12:50:00,128.4,128.47,128.38,128.42,6847.0,112.0435,112.1046,112.026,112.0609,6847.0
2015-08-17 13:00:00,128.41,128.42,128.18,128.18,11531.0,112.0522,112.0609,111.8515,111.8515,11531.0
2015-08-17 13:10:00,128.21,128.34,128.16,128.24,11762.0,111.8777,111.9911,111.834,111.9038,11762.0
2015-08-17 13:20:00,128.26,128.26,128.16,128.25,6191.0,111.9213,111.9213,111.834,111.9126,6191.0
2015-08-17 13:30:00,128.27,128.29,128.2,128.21,8096.0,111.93,111.9475,111.8689,111.8777,8096.0
2015-08-17 13:40:00,128.22,128.22,128.15,128.19,21928.0,111.8864,111.8864,111.8253,111.8602,21928.0
2015-08-17 13:50:00,128.19,128.29,128.16,128.25,12466.0,111.8602,111.9475,111.834,111.9126,12466.0
2015-08-17 14:00:00,128.26,128.28,128.2,128.2,8031.0,111.9213,111.9388,111.8689,111.8689,8031.0
2015-08-17 14:10:00,128.23,128.23,128.06,128.08,7302.0,111.8951,111.8951,111.7468,111.7642,7302.0
2015-08-17 14:20:00,128.08,128.09,127.94,127.95,30259.0,111.7642,111.773,111.6421,111.6508,30259.0
2015-08-17 14:30:00,127.98,128.01,127.93,127.95,12917.0,111.677,111.7031,111.6333,111.6508,12917.0
2015-08-17 14:40:00,127.96,128.21,127.95,128.18,15580.0,111.6595,111.8777,111.6508,111.8515,15580.0
2015-08-17 14:50:00,128.16,128.16,128.03,128.11,11771.0,111.834,111.834,111.7206,111.7904,11771.0
2015-08-17 15:00:00,128.11,128.26,128.07,128.24,22445.0,111.7904,111.9213,111.7555,111.9038,22445.0
2015-08-17 15:10:00,128.24,128.29,128.14,128.17,20309.0,111.9038,111.9475,111.8166,111.8428,20309.0
2015-08-17 15:20:00,128.2,128.36,128.2,128.36,12165.0,111.8689,112.0086,111.8689,112.0086,12165.0
2015-08-17 15:30:00,128.35,128.38,128.3,128.32,17887.0,111.9998,112.026,111.9562,111.9737,17887.0
2015-08-17 15:40:00,128.33,128.37,128.25,128.36,22830.0,111.9824,112.0173,111.9126,112.0086,22830.0
2015-08-17 15:50:00,128.35,128.54,128.34,128.48,88470.0,111.9998,112.1656,111.9911,112.1133,88470.0
2015-08-18 09:30:00,128.58,129.74,128.58,129.55,33097.0,112.2005,113.2128,112.2005,113.047,33097.0
2015-08-18 09:40:00,129.61,129.81,129.18,129.28,43860.0,113.0993,113.2739,112.7241,112.8114,43860.0
2015-08-18 09:50:00,129.28,129.84,129.24,129.84,27935.0,112.8114,113.3,112.7765,113.3,27935.0
2015-08-18 10:00:00,129.76,130.08,129.68,129.92,34427.0,113.2302,113.5095,113.1604,113.3698,34427.0
2015-08-18 10:10:00,129.94,130.21,129.9,130.01,50046.0,113.3873,113.6229,113.3524,113.4484,50046.0
2015-08-18 10:20:00,130.09,130.14,129.89,130.07,36752.0,113.5182,113.5618,113.3437,113.5007,36752.0
2015-08-18 10:30:00,130.1,130.26,130.08,130.26,45208.0,113.5269,113.6665,113.5095,113.6665,45208.0
2015-08-18 10:40:00,130.27,130.42,130.12,130.23,45702.0,113.6753,113.8061,113.5444,113.6403,45702.0
2015-08-18 10:50:00,130.25,130.27,130.05,130.17,40544.0,113.6578,113.6753,113.4833,113.588,40544.0
2015-08-18 11:00:00,130.15,130.18,129.96,130.0,41152.0,113.5705,113.5967,113.4047,113.4396,41152.0
2015-08-18 11:10:00,130.0,130.05,129.91,130.0,22759.0,113.4396,113.4833,113.3611,113.4396,22759.0
2015-08-18 11:20:00,130.02,130.06,129.92,129.96,35201.0,113.4571,113.492,113.3698,113.4047,35201.0
2015-08-18 11:30:00,129.94,130.0,129.73,129.77,28960.0,113.3873,113.4396,113.204,113.2389,28960.0
2015-08-18 11:40:00,129.75,129.78,129.7,129.7,28548.0,113.2215,113.2477,113.1779,113.1779,28548.0
2015-08-18 11:50:00,129.69,129.76,129.5,129.65,21929.0,113.1691,113.2302,113.0033,113.1342,21929.0
2015-08-18 12:00:00,129.61,129.97,129.6,129.83,11469.0,113.0993,113.4135,113.0906,113.2913,11469.0
2015-08-18 12:10:00,129.83,129.83,129.63,129.72,11750.0,113.2913,113.2913,113.1168,113.1953,11750.0
2015-08-18 12:20:00,129.7,129.97,129.7,129.86,17997.0,113.1779,113.4135,113.1779,113.3175,17997.0
2015-08-18 12:30:00,129.84,129.87,129.68,129.86,7855.0,113.3,113.3262,113.1604,113.3175,7855.0
2015-08-18 12:40:00,129.88,130.0,129.8,129.99,13315.0,113.3349,113.4396,113.2651,113.4309,13315.0
2015-08-18 12:50:00,129.99,130.0,129.82,129.84,16326.0,113.4309,113.4396,113.2826,113.3,16326.0
2015-08-18 13:00:00,129.85,129.92,129.63,129.92,15104.0,113.3088,113.3698,113.1168,113.3698,15104.0
2015-08-18 13:10:00,129.91,129.92,129.8,129.84,6225.0,113.3611,113.3698,113.2651,113.3,6225.0
2015-08-18 13:20:00,129.84,129.97,129.84,129.91,17525.0,113.3,113.4135,113.3,113.3611,17525.0
2015-08-18 13:30:00,129.93,129.99,129.86,129.87,10009.0,113.3786,113.4309,113.3175,113.3262,10009.0
2015-08-18 13:40:00,129.83,129.84,129.66,129.73,20609.0,113.2913,113.3,113.143,113.204,20609.0
2015-08-18 13:50:00,129.72,129.91,129.72,129.82,18208.0,113.1953,113.3611,113.1953,113.2826,18208.0
2015-08-18 14:00:00,129.77,129.8,129.65,129.68,19341.0,113.2389,113.2651,113.1342,113.1604,19341.0
2015-08-18 14:10:00,129.65,129.66,129.58,129.63,22675.0,113.1342,113.143,113.0732,113.1168,22675.0
2015-08-18 14:20:00,129.61,129.66,129.43,129.6,22920.0,113.0993,113.143,112.9423,113.0906,22920.0
2015-08-18 14:30:00,129.61,129.65,129.43,129.44,15235.0,113.0993,113.1342,112.9423,112.951,15235.0
2015-08-18 14:40:00,129.44,129.45,129.32,129.35,15035.0,112.951,112.9597,112.8463,112.8725,15035.0
2015-08-18 14:50:00,129.34,129.35,129.02,129.04,20893.0,112.8637,112.8725,112.5845,112.6019,20893.0
2015-08-18 15:00:00,129.04,129.21,129.04,129.18,26702.0,112.6019,112.7503,112.6019,112.7241,26702.0
2015-08-18 15:10:00,129.16,129.38,129.11,129.36,20709.0,112.7067,112.8986,112.663,112.8812,20709.0
2015-08-18 15:20:00,129.35,129.39,129.3,129.39,28336.0,112.8725,112.9074,112.8288,112.9074,28336.0
2015-08-18 15:30:00,129.41,129.51,129.33,129.48,31382.0,112.9248,113.0121,112.855,112.9859,31382.0
2015-08-18 15:40:00,129.47,129.65,129.36,129.62,49612.0,112.9772,113.1342,112.8812,113.1081,49612.0
2015-08-18 15:50:00,129.62,129.71,129.51,129.68,95199.0,113.1081,113.1866,113.0121,113.1604,95199.0
2015-08-19 09:30:00,129.32,129.64,128.65,128.93,21476.0,112.8463,113.1255,112.2616,112.506,21476.0
2015-08-19 09:40:00,128.89,129.3,128.88,129.12,21551.0,112.471,112.8288,112.4623,112.6717,21551.0
2015-08-19 09:50:00,129.12,129.22,128.9,128.98,21799.0,112.6717,112.759,112.4798,112.5496,21799.0
2015-08-19 10:00:00,128.97,129.47,128.93,129.28,15801.0,112.5409,112.9772,112.506,112.8114,15801.0
2015-08-19 10:10:00,129.29,129.35,128.88,128.97,36257.0,112.8201,112.8725,112.4623,112.5409,36257.0
2015-08-19 10:20:00,128.93,129.22,128.7,128.76,49771.0,112.506,112.759,112.3053,112.3576,49771.0
2015-08-19 10:30:00,128.76,128.86,128.62,128.65,22422.0,112.3576,112.4449,112.2354,112.2616,22422.0
2015-08-19 10:40:00,128.65,128.77,128.19,128.47,57972.0,112.2616,112.3663,111.8602,112.1046,57972.0
2015-08-19 10:50:00,128.47,128.53,128.05,128.44,32625.0,112.1046,112.1569,111.7381,112.0784,32625.0
2015-08-19 11:00:00,128.41,128.62,128.37,128.5,11110.0,112.0522,112.2354,112.0173,112.1307,11110.0
2015-08-19 11:10:00,128.49,128.63,128.45,128.63,14475.0,112.122,112.2442,112.0871,112.2442,14475.0
2015-08-19 11:20:00,128.63,128.81,128.6,128.79,10856.0,112.2442,112.4012,112.218,112.3838,10856.0
2015-08-19 11:30:00,128.82,128.89,128.74,128.79,43305.0,112.41,112.471,112.3402,112.3838,43305.0
2015-08-19 11:40:00,128.79,128.83,128.6,128.6,30389.0,112.3838,112.4187,112.218,112.218,30389.0
2015-08-19 11:50:00,128.61,128.93,128.6,128.84,22464.0,112.2267,112.506,112.218,112.4274,22464.0
2015-08-19 12:00:00,128.8,128.8,128.57,128.63,34687.0,112.3925,112.3925,112.1918,112.2442,34687.0
2015-08-19 12:10:00,128.63,128.74,128.42,128.59,16451.0,112.2442,112.3402,112.0609,112.2093,16451.0
2015-08-19 12:20:00,128.55,128.77,128.5,128.73,26246.0,112.1744,112.3663,112.1307,112.3314,26246.0
2015-08-19 12:30:00,128.73,128.91,128.73,128.84,15350.0,112.3314,112.4885,112.3314,112.4274,15350.0
2015-08-19 12:40:00,128.84,128.98,128.84,128.85,4947.0,112.4274,112.5496,112.4274,112.4361,4947.0
2015-08-19 12:50:00,128.86,128.99,128.79,128.79,7254.0,112.4449,112.5583,112.3838,112.3838,7254.0
2015-08-19 13:00:00,128.85,128.98,128.83,128.97,6605.0,112.4361,112.5496,112.4187,112.5409,6605.0
2015-08-19 13:10:00,128.94,129.11,128.91,129.04,9600.0,112.5147,112.663,112.4885,112.6019,9600.0
2015-08-19 13:20:00,129.06,129.1,128.85,128.85,6401.0,112.6194,112.6543,112.4361,112.4361,6401.0
2015-08-19 13:30:00,128.84,129.02,128.84,129.02,14304.0,112.4274,112.5845,112.4274,112.5845,14304.0
2015-08-19 13:40:00,129.02,129.43,129.01,129.43,9132.0,112.5845,112.9423,112.5758,112.9423,9132.0
2015-08-19 13:50:00,129.25,129.3,129.08,129.15,6876.0,112.7852,112.8288,112.6368,112.6979,6876.0
2015-08-19 14:00:00,129.06,129.66,129.05,129.61,12159.0,112.6194,113.143,112.6107,113.0993,12159.0
2015-08-19 14:10:00,129.61,129.93,129.61,129.7,18769.0,113.0993,113.3786,113.0993,113.1779,18769.0
2015-08-19 14:20:00,129.69,129.71,129.46,129.5,9277.0,113.1691,113.1866,112.9684,113.0033,9277.0
2015-08-19 14:30:00,129.51,129.56,129.34,129.49,31237.0,113.0121,113.0557,112.8637,112.9946,31237.0
2015-08-19 14:40:00,129.48,129.6,129.36,129.6,21460.0,112.9859,113.0906,112.8812,113.0906,21460.0
2015-08-19 14:50:00,129.6,129.6,129.35,129.47,20540.0,113.0906,113.0906,112.8725,112.9772,20540.0
2015-08-19 15:00:00,129.47,129.56,129.4,129.55,41098.0,112.9772,113.0557,112.9161,113.047,41098.0
2015-08-19 15:10:00,129.56,129.72,129.5,129.67,25847.0,113.0557,113.1953,113.0033,113.1517,25847.0
2015-08-19 15:20:00,129.67,129.8,129.54,129.73,35301.0,113.1517,113.2651,113.0382,113.204,35301.0
2015-08-19 15:30:00,129.75,129.87,129.65,129.72,35808.0,113.2215,113.3262,113.1342,113.1953,35808.0
2015-08-19 15:40:00,129.71,130.08,129.69,129.96,54141.0,113.1866,113.5095,113.1691,113.4047,54141.0
2015-08-19 15:50:00,129.96,130.0,129.72,129.74,85591.0,113.4047,113.4396,113.1953,113.2128,85591.0
2015-08-20 09:30:00,128.59,128.92,128.43,128.67,19248.0,112.2093,112.4972,112.0696,112.2791,19248.0
2015-08-20 09:40:00,128.78,129.01,128.29,128.61,18952.0,112.3751,112.5758,111.9475,112.2267,18952.0
2015-08-20 09:50:00,128.63,129.02,128.6,128.86,17663.0,112.2442,112.5845,112.218,112.4449,17663.0
2015-08-20 10:00:00,128.76,129.02,128.68,128.81,27011.0,112.3576,112.5845,112.2878,112.4012,27011.0
2015-08-20 10:10:00,128.85,129.17,128.67,128.99,20802.0,112.4361,112.7154,112.2791,112.5583,20802.0
2015-08-20 10:20:00,128.96,129.09,128.84,129.05,20791.0,112.5321,112.6456,112.4274,112.6107,20791.0
2015-08-20 10:30:00,128.98,129.42,128.89,129.35,23963.0,112.5496,112.9335,112.471,112.8725,23963.0
2015-08-20 10:40:00,129.36,129.61,129.26,129.53,10731.0,112.8812,113.0993,112.7939,113.0295,10731.0
2015-08-20 10:50:00,129.53,129.61,129.13,129.5,60517.0,113.0295,113.0993,112.6805,113.0033,60517.0
2015-08-20 11:00:00,129.59,129.73,129.34,129.41,21823.0,113.0819,113.204,112.8637,112.9248,21823.0
2015-08-20 11:10:00,129.36,129.64,129.32,129.43,40715.0,112.8812,113.1255,112.8463,112.9423,40715.0
2015-08-20 11:20:00,129.47,129.54,129.35,129.45,26609.0,112.9772,113.0382,112.8725,112.9597,26609.0
2015-08-20 11:30:00,129.45,129.54,129.39,129.47,8974.0,112.9597,113.0382,112.9074,112.9772,8974.0
2015-08-20 11:40:00,129.4,129.55,129.4,129.5,12408.0,112.9161,113.047,112.9161,113.0033,12408.0
2015-08-20 11:50:00,129.5,129.75,129.41,129.74,15754.0,113.0033,113.2215,112.9248,113.2128,15754.0
2015-08-20 12:00:00,129.68,129.72,129.47,129.51,6000.0,113.1604,113.1953,112.9772,113.0121,6000.0
2015-08-20 12:10:00,129.46,129.73,129.42,129.64,38262.0,112.9684,113.204,112.9335,113.1255,38262.0
2015-08-20 12:20:00,129.66,129.68,129.45,129.51,5801.0,113.143,113.1604,112.9597,113.0121,5801.0
2015-08-20 12:30:00,129.49,129.59,129.37,129.46,61822.0,112.9946,113.0819,112.8899,112.9684,61822.0
2015-08-20 12:40:00,129.46,129.52,129.4,129.42,17996.0,112.9684,113.0208,112.9161,112.9335,17996.0
2015-08-20 12:50:00,129.42,129.52,129.29,129.44,60387.0,112.9335,113.0208,112.8201,112.951,60387.0
2015-08-20 13:00:00,129.37,129.44,129.32,129.4,16721.0,112.8899,112.951,112.8463,112.9161,16721.0
2015-08-20 13:10:00,129.34,129.52,129.33,129.52,37210.0,112.8637,113.0208,112.855,113.0208,37210.0
2015-08-20 13:20:00,129.53,129.8,129.51,129.56,11896.0,113.0295,113.2651,113.0121,113.0557,11896.0
2015-08-20 13:30:00,129.52,129.61,129.45,129.53,13575.0,113.0208,113.0993,112.9597,113.0295,13575.0
2015-08-20 13:40:00,129.5,129.63,129.39,129.63,7831.0,113.0033,113.1168,112.9074,113.1168,7831.0
2015-08-20 13:50:00,129.66,129.69,129.56,129.63,6350.0,113.143,113.1691,113.0557,113.1168,6350.0
2015-08-20 14:00:00,129.6,129.6,129.42,129.42,11400.0,113.0906,113.0906,112.9335,112.9335,11400.0
2015-08-20 14:10:00,129.45,129.47,129.33,129.4,13840.0,112.9597,112.9772,112.855,112.9161,13840.0
2015-08-20 14:20:00,129.44,129.53,129.3,129.3,16482.0,112.951,113.0295,112.8288,112.8288,16482.0
2015-08-20 14:30:00,129.29,129.44,129.29,129.37,45616.0,112.8201,112.951,112.8201,112.8899,45616.0
2015-08-20 14:40:00,129.39,129.47,129.26,129.4,26967.0,112.9074,112.9772,112.7939,112.9161,26967.0
2015-08-20 14:50:00,129.39,129.46,129.28,129.31,142633.0,112.9074,112.9684,112.8114,112.8375,142633.0
2015-08-20 15:00:00,129.31,129.46,129.3,129.44,13450.0,112.8375,112.9684,112.8288,112.951,13450.0
2015-08-20 15:10:00,129.45,129.46,129.16,129.21,24375.0,112.9597,112.9684,112.7067,112.7503,24375.0
2015-08-20 15:20:00,129.2,129.29,129.17,129.2,44360.0,112.7416,112.8201,112.7154,112.7416,44360.0
2015-08-20 15:30:00,129.22,129.4,129.16,129.16,17151.0,112.759,112.9161,112.7067,112.7067,17151.0
2015-08-20 15:40:00,129.05,129.22,128.96,129.02,37952.0,112.6107,112.759,112.5321,112.5845,37952.0
2015-08-20 15:50:00,129.0,129.02,128.56,128.71,71559.0,112.567,112.5845,112.1831,112.314,71559.0
2015-08-21 09:30:00,127.9,127.9,126.75,126.95,92992.0,111.6072,111.6072,110.6037,110.7782,92992.0
2015-08-21 09:40:00,127.04,127.12,126.04,126.41,28639.0,110.8567,110.9265,109.9841,110.307,28639.0
2015-08-21 09:50:00,126.38,126.59,126.13,126.13,39737.0,110.2808,110.464,110.0626,110.0626,39737.0
2015-08-21 10:00:00,126.12,126.69,126.01,126.53,26442.0,110.0539,110.5513,109.9579,110.4117,26442.0
2015-08-21 10:10:00,126.51,126.52,125.87,125.99,21373.0,110.3942,110.403,109.8358,109.9405,21373.0
2015-08-21 10:20:00,126.04,126.04,125.64,125.85,48162.0,109.9841,109.9841,109.6351,109.8183,48162.0
2015-08-21 10:30:00,125.84,125.93,125.09,125.24,42623.0,109.8096,109.8881,109.1551,109.286,42623.0
2015-08-21 10:40:00,125.27,125.33,125.09,125.14,37153.0,109.3122,109.3645,109.1551,109.1988,37153.0
2015-08-21 10:50:00,125.09,125.28,124.94,125.04,32792.0,109.1551,109.3209,109.0242,109.1115,32792.0
2015-08-21 11:00:00,125.07,125.07,124.4,124.48,46382.0,109.1377,109.1377,108.553,108.6228,46382.0
2015-08-21 11:10:00,124.47,124.49,124.01,124.25,59125.0,108.6141,108.6316,108.2127,108.4221,59125.0
2015-08-21 11:20:00,124.27,124.54,124.12,124.44,26830.0,108.4396,108.6752,108.3087,108.5879,26830.0
2015-08-21 11:30:00,124.48,124.52,123.85,123.92,33792.0,108.6228,108.6577,108.0731,108.1342,33792.0
2015-08-21 11:40:00,123.9,124.21,123.88,124.17,26618.0,108.1167,108.3872,108.0993,108.3523,26618.0
2015-08-21 11:50:00,124.18,124.65,123.99,124.57,38308.0,108.361,108.7712,108.1952,108.7014,38308.0
2015-08-21 12:00:00,124.62,124.78,124.49,124.72,14210.0,108.745,108.8846,108.6316,108.8323,14210.0
2015-08-21 12:10:00,124.68,124.84,124.13,124.18,14084.0,108.7973,108.937,108.3174,108.361,14084.0
2015-08-21 12:20:00,124.17,124.17,123.99,124.13,12364.0,108.3523,108.3523,108.1952,108.3174,12364.0
2015-08-21 12:30:00,124.14,124.34,124.0,124.0,35234.0,108.3261,108.5007,108.204,108.204,35234.0
2015-08-21 12:40:00,124.0,124.0,123.64,123.81,31177.0,108.204,108.204,107.8898,108.0382,31177.0
2015-08-21 12:50:00,123.79,123.79,123.51,123.52,30487.0,108.0207,108.0207,107.7764,107.7851,30487.0
2015-08-21 13:00:00,123.52,123.67,123.2,123.39,31662.0,107.7851,107.916,107.5059,107.6717,31662.0
2015-08-21 13:10:00,123.38,123.45,123.26,123.31,20643.0,107.663,107.724,107.5582,107.6019,20643.0
2015-08-21 13:20:00,123.31,123.73,123.31,123.7,17555.0,107.6019,107.9684,107.6019,107.9422,17555.0
2015-08-21 13:30:00,123.71,123.86,123.51,123.82,26779.0,107.9509,108.0818,107.7764,108.0469,26779.0
2015-08-21 13:40:00,123.79,123.97,123.64,123.78,21622.0,108.0207,108.1778,107.8898,108.012,21622.0
2015-08-21 13:50:00,123.76,124.05,123.6,123.99,18019.0,107.9945,108.2476,107.8549,108.1952,18019.0
2015-08-21 14:00:00,123.99,124.17,123.87,124.12,28609.0,108.1952,108.3523,108.0905,108.3087,28609.0
2015-08-21 14:10:00,124.09,124.18,123.93,124.07,38024.0,108.2825,108.361,108.1429,108.2651,38024.0
2015-08-21 14:20:00,124.05,124.13,123.84,123.92,18102.0,108.2476,108.3174,108.0644,108.1342,18102.0
2015-08-21 14:30:00,123.91,124.04,123.53,123.56,18206.0,108.1254,108.2389,107.7938,107.82,18206.0
2015-08-21 14:40:00,123.54,123.57,123.2,123.2,19573.0,107.8026,107.8287,107.5059,107.5059,19573.0
2015-08-21 14:50:00,123.19,123.28,123.02,123.22,20878.0,107.4972,107.5757,107.3488,107.5233,20878.0
2015-08-21 15:00:00,123.22,123.57,123.18,123.33,41909.0,107.5233,107.8287,107.4884,107.6193,41909.0
2015-08-21 15:10:00,123.36,123.45,122.85,123.42,76073.0,107.6455,107.724,107.2005,107.6979,76073.0
2015-08-21 15:20:00,123.38,123.58,123.24,123.54,42210.0,107.663,107.8375,107.5408,107.8026,42210.0
2015-08-21 15:30:00,123.56,123.58,123.2,123.38,59314.0,107.82,107.8375,107.5059,107.663,59314.0
2015-08-21 15:40:00,123.37,123.57,123.31,123.55,57835.0,107.6542,107.8287,107.6019,107.8113,57835.0
2015-08-21 15:50:00,123.58,123.67,123.02,123.06,120472.0,107.8375,107.916,107.3488,107.3837,120472.0
2015-08-24 09:30:00,115.27,117.18,114.49,115.45,151042.0,100.5861,102.2528,99.9054,100.7431,151042.0
2015-08-24 09:40:00,115.61,117.98,115.45,117.0,174591.0,100.8828,102.9508,100.7431,102.0957,174591.0
2015-08-24 09:50:00,117.01,117.73,116.05,117.36,148651.0,102.1044,102.7327,101.2667,102.4098,148651.0
2015-08-24 10:00:00,117.47,118.91,116.87,117.86,77417.0,102.5058,103.7624,101.9822,102.8461,77417.0
2015-08-24 10:10:00,118.01,119.0,117.8,118.45,108671.0,102.977,103.8409,102.7938,103.361,108671.0
2015-08-24 10:20:00,118.43,119.63,118.27,118.86,64500.0,103.3435,104.3907,103.2039,103.7187,64500.0
2015-08-24 10:30:00,118.79,120.03,118.38,119.71,118603.0,103.6577,104.7397,103.2999,104.4605,118603.0
2015-08-24 10:40:00,119.68,119.87,118.67,118.89,60452.0,104.4343,104.6001,103.5529,103.7449,60452.0
2015-08-24 10:50:00,118.93,119.03,118.37,118.65,36537.0,103.7798,103.8671,103.2912,103.5355,36537.0
2015-08-24 11:00:00,118.7,118.77,117.82,117.96,62773.0,103.5791,103.6402,102.8112,102.9334,62773.0
2015-08-24 11:10:00,118.02,118.04,117.5,118.04,40282.0,102.9857,103.0032,102.532,103.0032,40282.0
2015-08-24 11:20:00,117.9,118.07,117.58,117.72,44468.0,102.881,103.0294,102.6018,102.724,44468.0
2015-08-24 11:30:00,117.67,118.57,117.58,118.48,45045.0,102.6803,103.4657,102.6018,103.3872,45045.0
2015-08-24 11:40:00,118.49,119.38,118.23,119.36,33439.0,103.3959,104.1725,103.169,104.155,33439.0
2015-08-24 11:50:00,119.36,120.43,119.36,120.26,53621.0,104.155,105.0887,104.155,104.9404,53621.0
2015-08-24 12:00:00,120.27,120.83,120.15,120.79,65352.0,104.9491,105.4378,104.8444,105.4029,65352.0
2015-08-24 12:10:00,120.81,121.3,120.79,121.26,49621.0,105.4203,105.8479,105.4029,105.813,49621.0
2015-08-24 12:20:00,121.17,121.94,120.95,121.92,37472.0,105.7345,106.4064,105.5425,106.3889,37472.0
2015-08-24 12:30:00,121.86,122.61,121.61,122.29,53622.0,106.3366,106.991,106.1184,106.7118,53622.0
2015-08-24 12:40:00,122.22,122.57,121.64,121.79,51615.0,106.6507,106.9561,106.1446,106.2755,51615.0
2015-08-24 12:50:00,121.81,122.32,121.67,121.8,40518.0,106.293,106.738,106.1708,106.2842,40518.0
2015-08-24 13:00:00,121.81,122.2,121.81,122.16,21467.0,106.293,106.6333,106.293,106.5984,21467.0
2015-08-24 13:10:00,122.12,122.23,121.86,121.97,24738.0,106.5635,106.6594,106.3366,106.4326,24738.0
2015-08-24 13:20:00,122.04,122.07,121.28,121.38,26016.0,106.4937,106.5198,105.8305,105.9177,26016.0
2015-08-24 13:30:00,121.42,121.48,120.75,120.76,34649.0,105.9526,106.005,105.368,105.3767,34649.0
2015-08-24 13:40:00,120.74,121.1,120.53,121.1,31351.0,105.3593,105.6734,105.176,105.6734,31351.0
2015-08-24 13:50:00,121.07,121.12,119.87,119.91,25354.0,105.6472,105.6908,104.6001,104.635,25354.0
2015-08-24 14:00:00,119.9,119.97,119.51,119.59,18359.0,104.6263,104.6873,104.2859,104.3558,18359.0
2015-08-24 14:10:00,119.53,119.96,119.18,119.9,43192.0,104.3034,104.6786,103.998,104.6263,43192.0
2015-08-24 14:20:00,119.88,120.24,119.55,119.62,33439.0,104.6088,104.9229,104.3208,104.3819,33439.0
2015-08-24 14:30:00,119.6,120.16,119.37,119.98,26456.0,104.3645,104.8531,104.1638,104.6961,26456.0
2015-08-24 14:40:00,119.89,119.89,119.0,119.24,26723.0,104.6175,104.6175,103.8409,104.0503,26723.0
2015-08-24 14:50:00,119.18,119.2,118.17,118.33,90492.0,103.998,104.0154,103.1166,103.2563,90492.0
2015-08-24 15:00:00,118.26,119.25,117.99,119.21,49110.0,103.1952,104.0591,102.9596,104.0242,49110.0
2015-08-24 15:10:00,119.22,119.25,118.75,118.99,65917.0,104.0329,104.0591,103.6228,103.8322,65917.0
2015-08-24 15:20:00,119.0,119.27,118.45,118.86,117828.0,103.8409,104.0765,103.361,103.7187,117828.0
2015-08-24 15:30:00,118.9,120.02,118.44,120.01,71735.0,103.7536,104.731,103.3522,104.7222,71735.0
2015-08-24 15:40:00,119.94,120.85,119.59,119.68,77373.0,104.6612,105.4552,104.3558,104.4343,77373.0
2015-08-24 15:50:00,119.63,120.39,119.27,119.27,161700.0,104.3907,105.0538,104.0765,104.0765,161700.0
2015-08-25 09:30:00,123.23,123.47,121.6,122.9,14355.0,107.5321,107.7415,106.1097,107.2441,14355.0
2015-08-25 09:40:00,122.22,123.42,121.18,122.05,114794.0,106.6507,107.6979,105.7432,106.5024,114794.0
2015-08-25 09:50:00,122.07,122.5,121.95,122.21,31035.0,106.5198,106.8951,106.4151,106.642,31035.0
2015-08-25 10:00:00,122.2,122.49,121.92,122.38,32481.0,106.6333,106.8863,106.3889,106.7903,32481.0
2015-08-25 10:10:00,122.36,122.74,122.07,122.5,35474.0,106.7729,107.1045,106.5198,106.8951,35474.0
2015-08-25 10:20:00,122.41,122.47,122.05,122.38,23605.0,106.8165,106.8689,106.5024,106.7903,23605.0
2015-08-25 10:30:00,122.38,122.54,122.04,122.49,23312.0,106.7903,106.93,106.4937,106.8863,23312.0
2015-08-25 10:40:00,122.55,122.76,122.41,122.61,35812.0,106.9387,107.1219,106.8165,106.991,35812.0
2015-08-25 10:50:00,122.65,122.87,122.55,122.77,29725.0,107.0259,107.2179,106.9387,107.1307,29725.0
2015-08-25 11:00:00,122.81,123.09,122.72,122.85,15161.0,107.1656,107.4099,107.087,107.2005,15161.0
2015-08-25 11:10:00,122.91,123.41,122.9,123.21,12884.0,107.2528,107.6891,107.2441,107.5146,12884.0
2015-08-25 11:20:00,123.28,123.56,122.77,122.85,15809.0,107.5757,107.82,107.1307,107.2005,15809.0
2015-08-25 11:30:00,122.89,122.91,122.22,122.22,18225.0,107.2354,107.2528,106.6507,106.6507,18225.0
2015-08-25 11:40:00,122.24,122.54,122.01,122.33,18924.0,106.6682,106.93,106.4675,106.7467,18924.0
2015-08-25 11:50:00,122.31,122.46,121.98,122.01,21528.0,106.7293,106.8601,106.4413,106.4675,21528.0
2015-08-25 12:00:00,122.06,122.37,122.0,122.34,15139.0,106.5111,106.7816,106.4587,106.7554,15139.0
2015-08-25 12:10:00,122.3,122.3,121.95,122.0,21400.0,106.7205,106.7205,106.4151,106.4587,21400.0
2015-08-25 12:20:00,121.99,122.31,121.93,121.97,8855.0,106.45,106.7293,106.3977,106.4326,8855.0
2015-08-25 12:30:00,121.93,122.13,121.78,121.78,8097.0,106.3977,106.5722,106.2668,106.2668,8097.0
2015-08-25 12:40:00,121.76,122.06,121.7,121.79,9706.0,106.2493,106.5111,106.197,106.2755,9706.0
2015-08-25 12:50:00,121.92,122.13,121.8,121.87,15870.0,106.3889,106.5722,106.2842,106.3453,15870.0
2015-08-25 13:00:00,121.87,122.34,121.73,122.08,8614.0,106.3453,106.7554,106.2231,106.5286,8614.0
2015-08-25 13:10:00,122.12,122.14,121.92,121.96,17733.0,106.5635,106.5809,106.3889,106.4238,17733.0
2015-08-25 13:20:00,122.05,122.21,121.26,121.35,29066.0,106.5024,106.642,105.813,105.8915,29066.0
2015-08-25 13:30:00,121.35,121.84,121.12,121.65,41707.0,105.8915,106.3191,105.6908,106.1533,41707.0
2015-08-25 13:40:00,121.66,121.71,121.36,121.48,16437.0,106.1621,106.2057,105.9003,106.005,16437.0
2015-08-25 13:50:00,121.41,122.05,121.41,121.98,23498.0,105.9439,106.5024,105.9439,106.4413,23498.0
2015-08-25 14:00:00,121.89,122.0,121.68,121.7,15126.0,106.3628,106.4587,106.1795,106.197,15126.0
2015-08-25 14:10:00,121.64,121.69,121.36,121.64,7972.0,106.1446,106.1882,105.9003,106.1446,7972.0
2015-08-25 14:20:00,121.64,121.9,121.42,121.57,9849.0,106.1446,106.3715,105.9526,106.0835,9849.0
2015-08-25 14:30:00,121.56,121.75,121.34,121.42,9632.0,106.0748,106.2406,105.8828,105.9526,9632.0
2015-08-25 14:40:00,121.5,122.14,121.47,122.14,39939.0,106.0224,106.5809,105.9963,106.5809,39939.0
2015-08-25 14:50:00,122.12,122.29,121.88,122.01,22312.0,106.5635,106.7118,106.354,106.4675,22312.0
2015-08-25 15:00:00,122.04,122.16,121.63,121.63,34122.0,106.4937,106.5984,106.1359,106.1359,34122.0
2015-08-25 15:10:00,121.7,121.73,121.09,121.09,19715.0,106.197,106.2231,105.6647,105.6647,19715.0
2015-08-25 15:20:00,121.12,121.19,120.69,120.77,30353.0,105.6908,105.7519,105.3156,105.3854,30353.0
2015-08-25 15:30:00,120.74,120.85,120.0,120.12,50935.0,105.3593,105.4552,104.7135,104.8182,50935.0
2015-08-25 15:40:00,120.04,120.38,119.47,119.96,106015.0,104.7484,105.0451,104.251,104.6786,106015.0
2015-08-25 15:50:00,119.92,120.55,119.65,120.01,297616.0,104.6437,105.1935,104.4081,104.7222,297616.0
2015-08-26 09:30:00,121.88,122.53,121.03,121.33,41198.0,106.354,106.9212,105.6123,105.8741,41198.0
2015-08-26 09:40:00,121.38,121.73,120.45,121.67,63811.0,105.9177,106.2231,105.1062,106.1708,63811.0
2015-08-26 09:50:00,121.71,122.16,121.35,121.77,140891.0,106.2057,106.5984,105.8915,106.258,140891.0
2015-08-26 10:00:00,121.84,122.08,121.51,121.98,82618.0,106.3191,106.5286,106.0312,106.4413,82618.0
2015-08-26 10:10:00,121.93,121.93,120.2,120.26,50042.0,106.3977,106.3977,104.888,104.9404,50042.0
2015-08-26 10:20:00,120.15,121.18,120.12,121.05,41140.0,104.8444,105.7432,104.8182,105.6298,41140.0
2015-08-26 10:30:00,121.13,121.67,120.9,121.36,70483.0,105.6996,106.1708,105.4989,105.9003,70483.0
2015-08-26 10:40:00,121.35,121.65,121.2,121.39,64099.0,105.8915,106.1533,105.7607,105.9265,64099.0
2015-08-26 10:50:00,121.63,121.63,121.21,121.49,77413.0,106.1359,106.1359,105.7694,106.0137,77413.0
2015-08-26 11:00:00,121.45,121.6,121.22,121.33,185906.0,105.9788,106.1097,105.7781,105.8741,185906.0
2015-08-26 11:10:00,121.38,121.64,121.3,121.64,109282.0,105.9177,106.1446,105.8479,106.1446,109282.0
2015-08-26 11:20:00,121.52,121.68,121.3,121.41,72760.0,106.0399,106.1795,105.8479,105.9439,72760.0
2015-08-26 11:30:00,121.41,121.54,121.15,121.4,157146.0,105.9439,106.0573,105.717,105.9352,157146.0
2015-08-26 11:40:00,121.4,121.78,121.31,121.61,62137.0,105.9352,106.2668,105.8566,106.1184,62137.0
2015-08-26 11:50:00,121.62,121.95,121.55,121.63,25282.0,106.1272,106.4151,106.0661,106.1359,25282.0
2015-08-26 12:00:00,121.56,121.56,121.32,121.51,74719.0,106.0748,106.0748,105.8654,106.0312,74719.0
2015-08-26 12:10:00,121.5,121.73,121.41,121.66,31218.0,106.0224,106.2231,105.9439,106.1621,31218.0
2015-08-26 12:20:00,121.69,121.76,121.36,121.48,58449.0,106.1882,106.2493,105.9003,106.005,58449.0
2015-08-26 12:30:00,121.51,121.51,121.35,121.46,82702.0,106.0312,106.0312,105.8915,105.9875,82702.0
2015-08-26 12:40:00,121.46,121.77,121.34,121.62,146599.0,105.9875,106.258,105.8828,106.1272,146599.0
2015-08-26 12:50:00,121.68,122.03,121.49,122.03,27451.0,106.1795,106.4849,106.0137,106.4849,27451.0
2015-08-26 13:00:00,122.05,122.4,121.83,121.88,22949.0,106.5024,106.8078,106.3104,106.354,22949.0
2015-08-26 13:10:00,121.88,122.33,121.88,122.25,26556.0,106.354,106.7467,106.354,106.6769,26556.0
2015-08-26 13:20:00,122.25,122.73,122.19,122.44,36876.0,106.6769,107.0958,106.6245,106.8427,36876.0
2015-08-26 13:30:00,122.37,122.83,122.19,122.78,31720.0,106.7816,107.183,106.6245,107.1394,31720.0
2015-08-26 13:40:00,122.75,122.78,122.41,122.61,42487.0,107.1132,107.1394,106.8165,106.991,42487.0
2015-08-26 13:50:00,122.59,122.88,122.47,122.88,26310.0,106.9736,107.2266,106.8689,107.2266,26310.0
2015-08-26 14:00:00,122.86,123.15,122.73,123.15,51219.0,107.2092,107.4623,107.0958,107.4623,51219.0
2015-08-26 14:10:00,123.16,123.24,122.58,122.75,99894.0,107.471,107.5408,106.9649,107.1132,99894.0
2015-08-26 14:20:00,122.75,122.84,122.37,122.75,41609.0,107.1132,107.1917,106.7816,107.1132,41609.0
2015-08-26 14:30:00,122.76,123.01,122.7,122.84,44852.0,107.1219,107.3401,107.0696,107.1917,44852.0
2015-08-26 14:40:00,122.9,123.61,122.9,123.2,34225.0,107.2441,107.8637,107.2441,107.5059,34225.0
2015-08-26 14:50:00,123.26,123.45,122.96,123.3,43753.0,107.5582,107.724,107.2965,107.5931,43753.0
2015-08-26 15:00:00,123.26,123.65,123.03,123.64,62454.0,107.5582,107.8986,107.3575,107.8898,62454.0
2015-08-26 15:10:00,123.65,124.45,123.64,124.45,81235.0,107.8986,108.5966,107.8898,108.5966,81235.0
2015-08-26 15:20:00,124.38,124.63,124.0,124.15,68884.0,108.5356,108.7537,108.204,108.3349,68884.0
2015-08-26 15:30:00,124.11,124.51,124.05,124.16,105315.0,108.3,108.649,108.2476,108.3436,105315.0
2015-08-26 15:40:00,124.16,125.34,124.1,124.7,180799.0,108.3436,109.3733,108.2912,108.8148,180799.0
2015-08-26 15:50:00,124.68,124.98,124.43,124.85,273965.0,108.7973,109.0591,108.5792,108.9457,273965.0
2015-08-27 09:30:00,126.11,127.82,125.69,127.45,120015.0,110.0452,111.5374,109.6787,111.2145,120015.0
2015-08-27 09:40:00,127.28,127.54,127.03,127.41,67117.0,111.0661,111.293,110.848,111.1796,67117.0
2015-08-27 09:50:00,127.51,127.54,127.05,127.48,76565.0,111.2668,111.293,110.8654,111.2407,76565.0
2015-08-27 10:00:00,127.25,127.42,126.66,127.0,37348.0,111.04,111.1883,110.5251,110.8218,37348.0
2015-08-27 10:10:00,127.07,127.5,126.89,126.95,56459.0,110.8829,111.2581,110.7258,110.7782,56459.0
2015-08-27 10:20:00,126.93,126.93,126.44,126.69,39264.0,110.7607,110.7607,110.3331,110.5513,39264.0
2015-08-27 10:30:00,126.56,126.81,126.38,126.38,28529.0,110.4379,110.656,110.2808,110.2808,28529.0
2015-08-27 10:40:00,126.39,126.76,126.18,126.66,23036.0,110.2895,110.6124,110.1063,110.5251,23036.0
2015-08-27 10:50:00,126.7,126.73,126.45,126.57,10300.0,110.56,110.5862,110.3419,110.4466,10300.0
2015-08-27 11:00:00,126.5,126.84,126.4,126.51,15536.0,110.3855,110.6822,110.2982,110.3942,15536.0
2015-08-27 11:10:00,126.58,126.62,126.23,126.56,34770.0,110.4553,110.4902,110.1499,110.4379,34770.0
2015-08-27 11:20:00,126.53,126.66,126.45,126.51,14516.0,110.4117,110.5251,110.3419,110.3942,14516.0
2015-08-27 11:30:00,126.6,126.68,126.34,126.34,16642.0,110.4728,110.5426,110.2459,110.2459,16642.0
2015-08-27 11:40:00,126.32,126.79,126.22,126.72,15972.0,110.2284,110.6386,110.1412,110.5775,15972.0
2015-08-27 11:50:00,126.78,126.95,126.73,126.87,10569.0,110.6298,110.7782,110.5862,110.7084,10569.0
2015-08-27 12:00:00,126.86,127.31,126.83,127.14,11598.0,110.6996,111.0923,110.6735,110.944,11598.0
2015-08-27 12:10:00,127.23,127.23,126.9,126.9,10065.0,111.0225,111.0225,110.7345,110.7345,10065.0
2015-08-27 12:20:00,126.89,126.94,126.72,126.83,11870.0,110.7258,110.7695,110.5775,110.6735,11870.0
2015-08-27 12:30:00,126.83,126.9,126.75,126.8,13039.0,110.6735,110.7345,110.6037,110.6473,13039.0
2015-08-27 12:40:00,126.8,126.81,126.56,126.64,17330.0,110.6473,110.656,110.4379,110.5077,17330.0
2015-08-27 12:50:00,126.65,127.02,126.64,126.89,36353.0,110.5164,110.8393,110.5077,110.7258,36353.0
2015-08-27 13:00:00,126.94,126.99,126.74,126.99,17628.0,110.7695,110.8131,110.5949,110.8131,17628.0
2015-08-27 13:10:00,126.95,127.01,126.77,126.77,34164.0,110.7782,110.8305,110.6211,110.6211,34164.0
2015-08-27 13:20:00,126.78,126.89,126.7,126.87,24753.0,110.6298,110.7258,110.56,110.7084,24753.0
2015-08-27 13:30:00,126.85,127.0,126.78,126.84,23701.0,110.6909,110.8218,110.6298,110.6822,23701.0
2015-08-27 13:40:00,126.87,127.05,126.83,127.0,26383.0,110.7084,110.8654,110.6735,110.8218,26383.0
2015-08-27 13:50:00,127.01,127.19,126.91,127.18,20675.0,110.8305,110.9876,110.7433,110.9789,20675.0
2015-08-27 14:00:00,127.19,127.38,127.13,127.29,26535.0,110.9876,111.1534,110.9352,111.0749,26535.0
2015-08-27 14:10:00,127.34,127.37,126.79,126.93,25935.0,111.1185,111.1447,110.6386,110.7607,25935.0
2015-08-27 14:20:00,126.94,127.13,126.63,126.78,54638.0,110.7695,110.9352,110.4989,110.6298,54638.0
2015-08-27 14:30:00,126.71,126.8,126.5,126.73,18139.0,110.5688,110.6473,110.3855,110.5862,18139.0
2015-08-27 14:40:00,126.73,126.74,126.36,126.41,85921.0,110.5862,110.5949,110.2633,110.307,85921.0
2015-08-27 14:50:00,126.4,126.56,125.78,125.79,32181.0,110.2982,110.4379,109.7572,109.7659,32181.0
2015-08-27 15:00:00,125.86,126.12,125.02,125.64,58703.0,109.827,110.0539,109.094,109.6351,58703.0
2015-08-27 15:10:00,125.6,125.92,125.28,125.89,32041.0,109.6002,109.8794,109.3209,109.8532,32041.0
2015-08-27 15:20:00,125.86,126.13,125.42,126.08,41173.0,109.827,110.0626,109.4431,110.019,41173.0
2015-08-27 15:30:00,126.1,126.4,125.84,126.05,52696.0,110.0365,110.2982,109.8096,109.9928,52696.0
2015-08-27 15:40:00,126.1,126.8,126.02,126.68,65166.0,110.0365,110.6473,109.9666,110.5426,65166.0
2015-08-27 15:50:00,126.68,127.04,126.51,127.04,105623.0,110.5426,110.8567,110.3942,110.8567,105623.0
2015-08-28 09:30:00,126.49,126.71,126.0,126.25,22587.0,110.3768,110.5688,109.9492,110.1674,22587.0
2015-08-28 09:40:00,126.25,126.56,126.16,126.37,14271.0,110.1674,110.4379,110.0888,110.2721,14271.0
2015-08-28 09:50:00,126.33,127.0,126.33,126.93,19010.0,110.2372,110.8218,110.2372,110.7607,19010.0
2015-08-28 10:00:00,126.84,126.89,126.42,126.65,17508.0,110.6822,110.7258,110.3157,110.5164,17508.0
2015-08-28 10:10:00,126.72,126.83,126.53,126.83,14956.0,110.5775,110.6735,110.4117,110.6735,14956.0
2015-08-28 10:20:00,126.71,126.83,126.42,126.83,18364.0,110.5688,110.6735,110.3157,110.6735,18364.0
2015-08-28 10:30:00,126.83,126.9,126.68,126.78,12159.0,110.6735,110.7345,110.5426,110.6298,12159.0
2015-08-28 10:40:00,126.84,126.94,126.69,126.81,13684.0,110.6822,110.7695,110.5513,110.656,13684.0
2015-08-28 10:50:00,126.84,127.17,126.75,127.07,36408.0,110.6822,110.9702,110.6037,110.8829,36408.0
2015-08-28 11:00:00,127.03,127.32,127.03,127.09,7977.0,110.848,111.101,110.848,110.9003,7977.0
2015-08-28 11:10:00,127.08,127.21,127.06,127.12,9527.0,110.8916,111.0051,110.8742,110.9265,9527.0
2015-08-28 11:20:00,127.14,127.69,127.13,127.66,17910.0,110.944,111.4239,110.9352,111.3977,17910.0
2015-08-28 11:30:00,127.62,127.67,127.43,127.6,14884.0,111.3628,111.4065,111.197,111.3454,14884.0
2015-08-28 11:40:00,127.56,127.56,127.34,127.45,64613.0,111.3105,111.3105,111.1185,111.2145,64613.0
2015-08-28 11:50:00,127.43,127.5,127.16,127.23,38639.0,111.197,111.2581,110.9614,111.0225,38639.0
2015-08-28 12:00:00,127.18,127.35,127.11,127.15,15641.0,110.9789,111.1272,110.9178,110.9527,15641.0
2015-08-28 12:10:00,127.12,127.22,126.97,126.99,18355.0,110.9265,111.0138,110.7956,110.8131,18355.0
2015-08-28 12:20:00,126.97,126.99,126.8,126.9,14952.0,110.7956,110.8131,110.6473,110.7345,14952.0
2015-08-28 12:30:00,126.95,127.04,126.85,126.85,16032.0,110.7782,110.8567,110.6909,110.6909,16032.0
2015-08-28 12:40:00,126.82,127.03,126.77,127.03,23350.0,110.6647,110.848,110.6211,110.848,23350.0
2015-08-28 12:50:00,126.98,127.1,126.84,126.99,14934.0,110.8044,110.9091,110.6822,110.8131,14934.0
2015-08-28 13:00:00,126.95,127.12,126.8,127.06,11043.0,110.7782,110.9265,110.6473,110.8742,11043.0
2015-08-28 13:10:00,127.07,127.07,126.92,126.95,15895.0,110.8829,110.8829,110.752,110.7782,15895.0
2015-08-28 13:20:00,126.95,126.99,126.62,126.63,14186.0,110.7782,110.8131,110.4902,110.4989,14186.0
2015-08-28 13:30:00,126.64,126.77,126.51,126.7,12110.0,110.5077,110.6211,110.3942,110.56,12110.0
2015-08-28 13:40:00,126.64,127.16,126.63,127.08,19639.0,110.5077,110.9614,110.4989,110.8916,19639.0
2015-08-28 13:50:00,127.11,127.25,127.09,127.14,20795.0,110.9178,111.04,110.9003,110.944,20795.0
2015-08-28 14:00:00,127.19,127.34,127.17,127.23,19863.0,110.9876,111.1185,110.9702,111.0225,19863.0
2015-08-28 14:10:00,127.26,127.34,127.1,127.28,13119.0,111.0487,111.1185,110.9091,111.0661,13119.0
2015-08-28 14:20:00,127.26,127.39,127.15,127.3,13545.0,111.0487,111.1621,110.9527,111.0836,13545.0
2015-08-28 14:30:00,127.29,127.33,127.1,127.28,13679.0,111.0749,111.1098,110.9091,111.0661,13679.0
2015-08-28 14:40:00,127.27,127.68,127.26,127.61,13738.0,111.0574,111.4152,111.0487,111.3541,13738.0
2015-08-28 14:50:00,127.64,127.66,127.46,127.56,14749.0,111.3803,111.3977,111.2232,111.3105,14749.0
2015-08-28 15:00:00,127.57,127.62,127.41,127.57,18929.0,111.3192,111.3628,111.1796,111.3192,18929.0
2015-08-28 15:10:00,127.54,127.61,127.38,127.46,20632.0,111.293,111.3541,111.1534,111.2232,20632.0
2015-08-28 15:20:00,127.45,127.48,127.15,127.27,30486.0,111.2145,111.2407,110.9527,111.0574,30486.0
2015-08-28 15:30:00,127.26,127.32,127.04,127.13,37037.0,111.0487,111.101,110.8567,110.9352,37037.0
2015-08-28 15:40:00,127.09,127.38,126.95,127.38,58557.0,110.9003,111.1534,110.7782,111.1534,58557.0
2015-08-28 15:50:00,127.39,128.03,127.38,127.94,179882.0,111.1621,111.7206,111.1534,111.6421,179882.0
2015-08-31 09:30:00,127.77,128.21,127.29,127.98,36582.0,111.4937,111.8777,111.0749,111.677,36582.0
2015-08-31 09:40:00,127.88,128.05,127.81,127.81,8136.0,111.5897,111.7381,111.5286,111.5286,8136.0
2015-08-31 09:50:00,127.83,127.95,127.57,127.57,9435.0,111.5461,111.6508,111.3192,111.3192,9435.0
2015-08-31 10:00:00,127.67,127.67,127.08,127.08,13158.0,111.4065,111.4065,110.8916,110.8916,13158.0
2015-08-31 10:10:00,127.01,127.01,126.76,126.96,9750.0,110.8305,110.8305,110.6124,110.7869,9750.0
2015-08-31 10:20:00,126.98,127.27,126.94,127.27,5802.0,110.8044,111.0574,110.7695,111.0574,5802.0
2015-08-31 10:30:00,127.32,127.47,127.28,127.36,10089.0,111.101,111.2319,111.0661,111.136,10089.0
2015-08-31 10:40:00,127.32,127.41,127.13,127.14,12503.0,111.101,111.1796,110.9352,110.944,12503.0
2015-08-31 10:50:00,127.14,127.83,127.13,127.79,50604.0,110.944,111.5461,110.9352,111.5112,50604.0
2015-08-31 11:00:00,127.72,127.83,127.52,127.82,34479.0,111.4501,111.5461,111.2756,111.5374,34479.0
2015-08-31 11:10:00,127.81,128.02,127.65,127.97,15466.0,111.5286,111.7119,111.389,111.6682,15466.0
2015-08-31 11:20:00,128.02,128.08,127.79,127.92,18603.0,111.7119,111.7642,111.5112,111.6246,18603.0
2015-08-31 11:30:00,127.87,128.0,127.83,127.98,10546.0,111.581,111.6944,111.5461,111.677,10546.0
2015-08-31 11:40:00,128.05,128.3,127.99,127.99,11382.0,111.7381,111.9562,111.6857,111.6857,11382.0
2015-08-31 11:50:00,127.95,128.01,127.75,128.0,24599.0,111.6508,111.7031,111.4763,111.6944,24599.0
2015-08-31 12:00:00,127.99,128.05,127.88,127.93,6101.0,111.6857,111.7381,111.5897,111.6333,6101.0
2015-08-31 12:10:00,127.89,128.0,127.82,127.97,9772.0,111.5984,111.6944,111.5374,111.6682,9772.0
2015-08-31 12:20:00,127.93,128.07,127.86,128.02,6606.0,111.6333,111.7555,111.5723,111.7119,6606.0
2015-08-31 12:30:00,128.01,128.01,127.91,128.0,9249.0,111.7031,111.7031,111.6159,111.6944,9249.0
2015-08-31 12:40:00,128.01,128.05,127.91,128.0,12706.0,111.7031,111.7381,111.6159,111.6944,12706.0
2015-08-31 12:50:00,128.02,128.05,127.86,127.86,6828.0,111.7119,111.7381,111.5723,111.5723,6828.0
2015-08-31 13:00:00,127.87,128.02,127.84,127.93,24787.0,111.581,111.7119,111.5548,111.6333,24787.0
2015-08-31 13:10:00,127.96,128.0,127.9,127.95,13572.0,111.6595,111.6944,111.6072,111.6508,13572.0
2015-08-31 13:20:00,127.94,128.01,127.84,127.93,23785.0,111.6421,111.7031,111.5548,111.6333,23785.0
2015-08-31 13:30:00,127.97,128.03,127.67,127.98,38313.0,111.6682,111.7206,111.4065,111.677,38313.0
2015-08-31 13:40:00,127.96,128.02,127.88,127.95,22510.0,111.6595,111.7119,111.5897,111.6508,22510.0
2015-08-31 13:50:00,127.91,128.0,127.91,127.94,14900.0,111.6159,111.6944,111.6159,111.6421,14900.0
2015-08-31 14:00:00,127.97,128.11,127.9,127.94,18881.0,111.6682,111.7904,111.6072,111.6421,18881.0
2015-08-31 14:10:00,127.94,128.02,127.87,127.93,41756.0,111.6421,111.7119,111.581,111.6333,41756.0
2015-08-31 14:20:00,127.93,128.03,127.92,127.92,24354.0,111.6333,111.7206,111.6246,111.6246,24354.0
2015-08-31 14:30:00,127.93,128.04,127.89,127.93,43351.0,111.6333,111.7293,111.5984,111.6333,43351.0
2015-08-31 14:40:00,127.88,128.02,127.86,127.98,113049.0,111.5897,111.7119,111.5723,111.677,113049.0
2015-08-31 14:50:00,127.96,128.1,127.92,128.0,147399.0,111.6595,111.7817,111.6246,111.6944,147399.0
2015-08-31 15:00:00,128.0,128.15,127.93,128.05,44769.0,111.6944,111.8253,111.6333,111.7381,44769.0
2015-08-31 15:10:00,128.04,128.13,127.93,127.97,69977.0,111.7293,111.8079,111.6333,111.6682,69977.0
2015-08-31 15:20:00,127.95,128.06,127.94,127.98,114642.0,111.6508,111.7468,111.6421,111.677,114642.0
2015-08-31 15:30:00,128.0,128.36,128.0,128.22,24721.0,111.6944,112.0086,111.6944,111.8864,24721.0
2015-08-31 15:40:00,128.17,128.37,128.09,128.14,33396.0,111.8428,112.0173,111.773,111.8166,33396.0
2015-08-31 15:50:00,128.17,128.3,127.96,127.99,76024.0,111.8428,111.9562,111.6595,111.6857,76024.0
2015-09-01 09:30:00,127.0,127.85,126.54,127.64,99715.0,110.8218,111.5635,110.4204,111.3803,99715.0
2015-09-01 09:40:00,127.59,128.0,127.3,127.7,75784.0,111.3367,111.6944,111.0836,111.4326,75784.0
2015-09-01 09:50:00,127.63,128.0,127.48,127.88,117200.0,111.3716,111.6944,111.2407,111.5897,117200.0
2015-09-01 10:00:00,127.94,128.0,127.76,127.85,126665.0,111.6421,111.6944,111.485,111.5635,126665.0
2015-09-01 10:10:00,127.91,127.94,127.73,127.81,92109.0,111.6159,111.6421,111.4588,111.5286,92109.0
2015-09-01 10:20:00,127.8,128.37,127.71,128.37,52802.0,111.5199,112.0173,111.4414,112.0173,52802.0
2015-09-01 10:30:00,128.3,128.71,128.15,128.57,46203.0,111.9562,112.314,111.8253,112.1918,46203.0
2015-09-01 10:40:00,128.53,128.64,128.26,128.52,37635.0,112.1569,112.2529,111.9213,112.1482,37635.0
2015-09-01 10:50:00,128.52,128.52,128.0,128.3,47374.0,112.1482,112.1482,111.6944,111.9562,47374.0
2015-09-01 11:00:00,128.26,128.39,127.91,128.33,18318.0,111.9213,112.0347,111.6159,111.9824,18318.0
2015-09-01 11:10:00,128.33,128.33,128.05,128.12,12438.0,111.9824,111.9824,111.7381,111.7991,12438.0
2015-09-01 11:20:00,128.07,128.25,128.02,128.05,13840.0,111.7555,111.9126,111.7119,111.7381,13840.0
2015-09-01 11:30:00,128.07,128.27,127.98,128.11,27248.0,111.7555,111.93,111.677,111.7904,27248.0
2015-09-01 11:40:00,128.08,128.19,127.96,128.05,32301.0,111.7642,111.8602,111.6595,111.7381,32301.0
2015-09-01 11:50:00,128.03,128.16,127.95,127.99,27912.0,111.7206,111.834,111.6508,111.6857,27912.0
2015-09-01 12:00:00,127.97,128.13,127.96,128.1,56795.0,111.6682,111.8079,111.6595,111.7817,56795.0
2015-09-01 12:10:00,128.09,128.11,127.96,128.08,33349.0,111.773,111.7904,111.6595,111.7642,33349.0
2015-09-01 12:20:00,128.07,128.13,127.97,128.06,30356.0,111.7555,111.8079,111.6682,111.7468,30356.0
2015-09-01 12:30:00,128.03,128.11,127.97,128.05,56075.0,111.7206,111.7904,111.6682,111.7381,56075.0
2015-09-01 12:40:00,128.08,128.12,127.84,127.99,81683.0,111.7642,111.7991,111.5548,111.6857,81683.0
2015-09-01 12:50:00,128.01,128.37,127.93,128.08,37947.0,111.7031,112.0173,111.6333,111.7642,37947.0
2015-09-01 13:00:00,128.09,128.64,128.09,128.27,17163.0,111.773,112.2529,111.773,111.93,17163.0
2015-09-01 13:10:00,128.26,128.39,128.02,128.08,18406.0,111.9213,112.0347,111.7119,111.7642,18406.0
2015-09-01 13:20:00,128.06,128.41,128.05,128.36,15569.0,111.7468,112.0522,111.7381,112.0086,15569.0
2015-09-01 13:30:00,128.31,128.38,128.09,128.11,10688.0,111.9649,112.026,111.773,111.7904,10688.0
2015-09-01 13:40:00,128.1,128.21,128.01,128.07,36089.0,111.7817,111.8777,111.7031,111.7555,36089.0
2015-09-01 13:50:00,128.07,128.23,128.03,128.2,19366.0,111.7555,111.8951,111.7206,111.8689,19366.0
2015-09-01 14:00:00,128.19,128.19,127.93,127.98,51591.0,111.8602,111.8602,111.6333,111.677,51591.0
2015-09-01 14:10:00,127.96,128.06,127.91,127.94,84411.0,111.6595,111.7468,111.6159,111.6421,84411.0
2015-09-01 14:20:00,127.93,128.17,127.92,127.97,44158.0,111.6333,111.8428,111.6246,111.6682,44158.0
2015-09-01 14:30:00,127.97,128.43,127.93,128.43,28540.0,111.6682,112.0696,111.6333,112.0696,28540.0
2015-09-01 14:40:00,128.45,128.45,127.96,127.96,19214.0,112.0871,112.0871,111.6595,111.6595,19214.0
2015-09-01 14:50:00,127.99,128.25,127.92,127.97,97763.0,111.6857,111.9126,111.6246,111.6682,97763.0
2015-09-01 15:00:00,128.0,128.1,127.86,128.02,130448.0,111.6944,111.7817,111.5723,111.7119,130448.0
2015-09-01 15:10:00,128.06,128.12,127.87,127.96,51773.0,111.7468,111.7991,111.581,111.6595,51773.0
2015-09-01 15:20:00,127.95,128.04,127.84,127.89,129021.0,111.6508,111.7293,111.5548,111.5984,129021.0
2015-09-01 15:30:00,127.89,127.99,127.75,127.79,211488.0,111.5984,111.6857,111.4763,111.5112,211488.0
2015-09-01 15:40:00,127.79,127.88,127.11,127.48,149215.0,111.5112,111.5897,110.9178,111.2407,149215.0
2015-09-01 15:50:00,127.55,128.11,127.44,127.75,108359.0,111.3017,111.7904,111.2058,111.4763,108359.0
2015-09-02 09:30:00,128.7,129.09,128.18,128.74,77938.0,112.3053,112.6456,111.8515,112.3402,77938.0
2015-09-02 09:40:00,128.65,128.99,128.48,128.81,69955.0,112.2616,112.5583,112.1133,112.4012,69955.0
2015-09-02 09:50:00,128.8,128.83,128.32,128.47,106972.0,112.3925,112.4187,111.9737,112.1046,106972.0
2015-09-02 10:00:00,128.47,128.59,128.25,128.36,40153.0,112.1046,112.2093,111.9126,112.0086,40153.0
2015-09-02 10:10:00,128.35,128.42,127.9,127.97,43819.0,111.9998,112.0609,111.6072,111.6682,43819.0
2015-09-02 10:20:00,127.9,128.11,127.71,127.88,108634.0,111.6072,111.7904,111.4414,111.5897,108634.0
2015-09-02 10:30:00,127.87,128.01,127.73,127.74,83628.0,111.581,111.7031,111.4588,111.4675,83628.0
2015-09-02 10:40:00,127.78,128.23,127.64,127.64,17553.0,111.5024,111.8951,111.3803,111.3803,17553.0
2015-09-02 10:50:00,127.67,127.9,127.65,127.8,14535.0,111.4065,111.6072,111.389,111.5199,14535.0
2015-09-02 11:00:00,127.83,128.09,127.83,127.94,69006.0,111.5461,111.773,111.5461,111.6421,69006.0
2015-09-02 11:10:00,127.94,128.07,127.85,127.98,47297.0,111.6421,111.7555,111.5635,111.677,47297.0
2015-09-02 11:20:00,127.96,128.04,127.86,127.93,25729.0,111.6595,111.7293,111.5723,111.6333,25729.0
2015-09-02 11:30:00,127.93,127.98,127.75,127.81,32022.0,111.6333,111.677,111.4763,111.5286,32022.0
2015-09-02 11:40:00,127.84,127.88,127.68,127.68,16601.0,111.5548,111.5897,111.4152,111.4152,16601.0
2015-09-02 11:50:00,127.68,127.82,127.61,127.8,44533.0,111.4152,111.5374,111.3541,111.5199,44533.0
2015-09-02 12:00:00,127.78,127.81,127.65,127.7,25961.0,111.5024,111.5286,111.389,111.4326,25961.0
2015-09-02 12:10:00,127.65,127.74,127.61,127.61,9413.0,111.389,111.4675,111.3541,111.3541,9413.0
2015-09-02 12:20:00,127.66,127.83,127.54,127.75,21705.0,111.3977,111.5461,111.293,111.4763,21705.0
2015-09-02 12:30:00,127.77,127.85,127.73,127.82,9722.0,111.4937,111.5635,111.4588,111.5374,9722.0
2015-09-02 12:40:00,127.77,127.97,127.69,127.97,14293.0,111.4937,111.6682,111.4239,111.6682,14293.0
2015-09-02 12:50:00,127.91,127.91,127.72,127.84,17005.0,111.6159,111.6159,111.4501,111.5548,17005.0
2015-09-02 13:00:00,127.88,127.91,127.65,127.77,17188.0,111.5897,111.6159,111.389,111.4937,17188.0
2015-09-02 13:10:00,127.81,127.89,127.68,127.72,12722.0,111.5286,111.5984,111.4152,111.4501,12722.0
2015-09-02 13:20:00,127.75,127.97,127.74,127.9,6833.0,111.4763,111.6682,111.4675,111.6072,6833.0
2015-09-02 13:30:00,127.89,127.9,127.74,127.83,22760.0,111.5984,111.6072,111.4675,111.5461,22760.0
2015-09-02 13:40:00,127.8,127.86,127.74,127.76,23405.0,111.5199,111.5723,111.4675,111.485,23405.0
2015-09-02 13:50:00,127.8,127.81,127.68,127.78,28506.0,111.5199,111.5286,111.4152,111.5024,28506.0
2015-09-02 14:00:00,127.8,127.94,127.73,127.84,20550.0,111.5199,111.6421,111.4588,111.5548,20550.0
2015-09-02 14:10:00,127.85,128.0,127.84,127.91,9910.0,111.5635,111.6944,111.5548,111.6159,9910.0
2015-09-02 14:20:00,127.92,128.14,127.9,128.03,13480.0,111.6246,111.8166,111.6072,111.7206,13480.0
2015-09-02 14:30:00,128.07,128.11,127.81,127.97,19393.0,111.7555,111.7904,111.5286,111.6682,19393.0
2015-09-02 14:40:00,127.95,127.99,127.8,127.93,48294.0,111.6508,111.6857,111.5199,111.6333,48294.0
2015-09-02 14:50:00,127.91,128.09,127.91,128.06,10660.0,111.6159,111.773,111.6159,111.7468,10660.0
2015-09-02 15:00:00,128.05,128.25,128.02,128.02,9488.0,111.7381,111.9126,111.7119,111.7119,9488.0
2015-09-02 15:10:00,128.03,128.15,127.79,127.94,29463.0,111.7206,111.8253,111.5112,111.6421,29463.0
2015-09-02 15:20:00,127.95,128.2,127.83,128.08,20502.0,111.6508,111.8689,111.5461,111.7642,20502.0
2015-09-02 15:30:00,128.07,128.41,128.07,128.33,21611.0,111.7555,112.0522,111.7555,111.9824,21611.0
2015-09-02 15:40:00,128.35,128.6,128.25,128.43,36792.0,111.9998,112.218,111.9126,112.0696,36792.0
2015-09-02 15:50:00,128.43,129.04,128.43,129.03,74164.0,112.0696,112.6019,112.0696,112.5932,74164.0
2015-09-03 09:30:00,129.44,129.8,129.15,129.78,26840.0,112.951,113.2651,112.6979,113.2477,26840.0
2015-09-03 09:40:00,129.9,130.18,129.65,129.68,16757.0,113.3524,113.5967,113.1342,113.1604,16757.0
2015-09-03 09:50:00,129.73,129.8,129.52,129.61,8711.0,113.204,113.2651,113.0208,113.0993,8711.0
2015-09-03 10:00:00,129.66,129.89,129.46,129.82,16221.0,113.143,113.3437,112.9684,113.2826,16221.0
2015-09-03 10:10:00,129.84,129.92,129.59,129.78,6603.0,113.3,113.3698,113.0819,113.2477,6603.0
2015-09-03 10:20:00,129.87,130.12,129.82,130.08,7141.0,113.3262,113.5444,113.2826,113.5095,7141.0
2015-09-03 10:30:00,130.08,130.23,129.94,130.13,15475.0,113.5095,113.6403,113.3873,113.5531,15475.0
2015-09-03 10:40:00,130.15,130.29,130.1,130.29,11479.0,113.5705,113.6927,113.5269,113.6927,11479.0
2015-09-03 10:50:00,130.28,130.28,129.97,130.05,45505.0,113.684,113.684,113.4135,113.4833,45505.0
2015-09-03 11:00:00,130.09,130.14,129.85,129.88,27043.0,113.5182,113.5618,113.3088,113.3349,27043.0
2015-09-03 11:10:00,129.87,129.94,129.75,129.88,29657.0,113.3262,113.3873,113.2215,113.3349,29657.0
2015-09-03 11:20:00,129.88,129.88,129.59,129.62,24599.0,113.3349,113.3349,113.0819,113.1081,24599.0
2015-09-03 11:30:00,129.64,129.8,129.61,129.7,23728.0,113.1255,113.2651,113.0993,113.1779,23728.0
2015-09-03 11:40:00,129.76,129.86,129.68,129.68,9870.0,113.2302,113.3175,113.1604,113.1604,9870.0
2015-09-03 11:50:00,129.72,129.9,129.67,129.87,11581.0,113.1953,113.3524,113.1517,113.3262,11581.0
2015-09-03 12:00:00,129.81,129.83,129.7,129.77,11553.0,113.2739,113.2913,113.1779,113.2389,11553.0
2015-09-03 12:10:00,129.77,129.83,129.68,129.83,12166.0,113.2389,113.2913,113.1604,113.2913,12166.0
2015-09-03 12:20:00,129.83,129.85,129.72,129.82,7019.0,113.2913,113.3088,113.1953,113.2826,7019.0
2015-09-03 12:30:00,129.78,129.8,129.64,129.72,28604.0,113.2477,113.2651,113.1255,113.1953,28604.0
2015-09-03 12:40:00,129.72,129.76,129.61,129.67,77853.0,113.1953,113.2302,113.0993,113.1517,77853.0
2015-09-03 12:50:00,129.66,129.71,129.59,129.62,11009.0,113.143,113.1866,113.0819,113.1081,11009.0
2015-09-03 13:00:00,129.6,129.63,129.06,129.15,41313.0,113.0906,113.1168,112.6194,112.6979,41313.0
2015-09-03 13:10:00,129.1,129.43,128.94,129.4,31318.0,112.6543,112.9423,112.5147,112.9161,31318.0
2015-09-03 13:20:00,129.4,129.61,129.29,129.52,24819.0,112.9161,113.0993,112.8201,113.0208,24819.0
2015-09-03 13:30:00,129.53,129.57,129.32,129.4,20058.0,113.0295,113.0644,112.8463,112.9161,20058.0
2015-09-03 13:40:00,129.37,129.53,129.32,129.46,16563.0,112.8899,113.0295,112.8463,112.9684,16563.0
2015-09-03 13:50:00,129.45,129.45,129.18,129.27,36631.0,112.9597,112.9597,112.7241,112.8026,36631.0
2015-09-03 14:00:00,129.25,129.36,129.02,129.03,52743.0,112.7852,112.8812,112.5845,112.5932,52743.0
2015-09-03 14:10:00,129.02,129.21,128.99,129.11,14080.0,112.5845,112.7503,112.5583,112.663,14080.0
2015-09-03 14:20:00,129.1,129.23,128.96,129.17,26884.0,112.6543,112.7677,112.5321,112.7154,26884.0
2015-09-03 14:30:00,129.16,129.37,129.11,129.36,11993.0,112.7067,112.8899,112.663,112.8812,11993.0
2015-09-03 14:40:00,129.37,129.62,129.32,129.37,12451.0,112.8899,113.1081,112.8463,112.8899,12451.0
2015-09-03 14:50:00,129.36,129.36,129.06,129.24,12801.0,112.8812,112.8812,112.6194,112.7765,12801.0
2015-09-03 15:00:00,129.24,129.35,128.97,129.02,15727.0,112.7765,112.8725,112.5409,112.5845,15727.0
2015-09-03 15:10:00,129.03,129.15,128.92,128.98,41579.0,112.5932,112.6979,112.4972,112.5496,41579.0
2015-09-03 15:20:00,129.0,129.15,128.84,128.94,20721.0,112.567,112.6979,112.4274,112.5147,20721.0
2015-09-03 15:30:00,128.93,128.94,128.68,128.73,29864.0,112.506,112.5147,112.2878,112.3314,29864.0
2015-09-03 15:40:00,128.77,129.03,128.64,128.87,55610.0,112.3663,112.5932,112.2529,112.4536,55610.0
2015-09-03 15:50:00,128.88,129.15,128.8,128.93,133553.0,112.4623,112.6979,112.3925,112.506,133553.0
2015-09-04 09:30:00,127.5,127.66,126.83,127.2,42835.0,111.2581,111.3977,110.6735,110.9963,42835.0
2015-09-04 09:40:00,127.39,127.99,127.39,127.75,38188.0,111.1621,111.6857,111.1621,111.4763,38188.0
2015-09-04 09:50:00,127.76,127.97,127.53,127.94,42925.0,111.485,111.6682,111.2843,111.6421,42925.0
2015-09-04 10:00:00,127.91,128.3,127.82,127.99,20456.0,111.6159,111.9562,111.5374,111.6857,20456.0
2015-09-04 10:10:00,127.97,128.11,127.84,127.97,25209.0,111.6682,111.7904,111.5548,111.6682,25209.0
2015-09-04 10:20:00,127.97,128.0,127.86,127.93,29839.0,111.6682,111.6944,111.5723,111.6333,29839.0
2015-09-04 10:30:00,127.95,128.18,127.83,128.08,46463.0,111.6508,111.8515,111.5461,111.7642,46463.0
2015-09-04 10:40:00,128.06,128.07,127.82,127.96,28320.0,111.7468,111.7555,111.5374,111.6595,28320.0
2015-09-04 10:50:00,127.9,127.97,127.53,127.72,59842.0,111.6072,111.6682,111.2843,111.4501,59842.0
2015-09-04 11:00:00,127.73,127.79,127.42,127.55,45524.0,111.4588,111.5112,111.1883,111.3017,45524.0
2015-09-04 11:10:00,127.46,127.55,127.3,127.32,71231.0,111.2232,111.3017,111.0836,111.101,71231.0
2015-09-04 11:20:00,127.31,127.85,127.26,127.85,25882.0,111.0923,111.5635,111.0487,111.5635,25882.0
2015-09-04 11:30:00,127.79,127.86,127.53,127.66,31570.0,111.5112,111.5723,111.2843,111.3977,31570.0
2015-09-04 11:40:00,127.63,127.87,127.57,127.87,8020.0,111.3716,111.581,111.3192,111.581,8020.0
2015-09-04 11:50:00,127.87,127.93,127.61,127.61,7976.0,111.581,111.6333,111.3541,111.3541,7976.0
2015-09-04 12:00:00,127.57,127.64,127.4,127.4,6410.0,111.3192,111.3803,111.1709,111.1709,6410.0
2015-09-04 12:10:00,127.39,127.46,127.22,127.39,9099.0,111.1621,111.2232,111.0138,111.1621,9099.0
2015-09-04 12:20:00,127.39,127.39,127.2,127.26,10401.0,111.1621,111.1621,110.9963,111.0487,10401.0
2015-09-04 12:30:00,127.3,127.41,127.24,127.35,8151.0,111.0836,111.1796,111.0312,111.1272,8151.0
2015-09-04 12:40:00,127.33,127.41,127.24,127.35,19058.0,111.1098,111.1796,111.0312,111.1272,19058.0
2015-09-04 12:50:00,127.36,127.49,127.31,127.34,7831.0,111.136,111.2494,111.0923,111.1185,7831.0
2015-09-04 13:00:00,127.34,127.37,127.22,127.35,12881.0,111.1185,111.1447,111.0138,111.1272,12881.0
2015-09-04 13:10:00,127.34,127.36,127.24,127.26,13698.0,111.1185,111.136,111.0312,111.0487,13698.0
2015-09-04 13:20:00,127.25,127.37,127.2,127.3,51867.0,111.04,111.1447,110.9963,111.0836,51867.0
2015-09-04 13:30:00,127.25,127.61,127.23,127.6,32502.0,111.04,111.3541,111.0225,111.3454,32502.0
2015-09-04 13:40:00,127.62,127.62,127.29,127.31,8556.0,111.3628,111.3628,111.0749,111.0923,8556.0
2015-09-04 13:50:00,127.31,127.42,127.24,127.28,17443.0,111.0923,111.1883,111.0312,111.0661,17443.0
2015-09-04 14:00:00,127.28,127.34,127.24,127.32,50296.0,111.0661,111.1185,111.0312,111.101,50296.0
2015-09-04 14:10:00,127.31,127.38,127.25,127.28,12222.0,111.0923,111.1534,111.04,111.0661,12222.0
2015-09-04 14:20:00,127.27,127.37,127.18,127.34,54270.0,111.0574,111.1447,110.9789,111.1185,54270.0
2015-09-04 14:30:00,127.32,127.36,127.18,127.28,96616.0,111.101,111.136,110.9789,111.0661,96616.0
2015-09-04 14:40:00,127.27,127.69,127.27,127.63,19250.0,111.0574,111.4239,111.0574,111.3716,19250.0
2015-09-04 14:50:00,127.62,127.62,127.39,127.58,16882.0,111.3628,111.3628,111.1621,111.3279,16882.0
2015-09-04 15:00:00,127.62,127.67,127.46,127.49,13874.0,111.3628,111.4065,111.2232,111.2494,13874.0
2015-09-04 15:10:00,127.48,127.5,127.26,127.45,16331.0,111.2407,111.2581,111.0487,111.2145,16331.0
2015-09-04 15:20:00,127.43,127.55,127.34,127.55,15031.0,111.197,111.3017,111.1185,111.3017,15031.0
2015-09-04 15:30:00,127.57,127.99,127.49,127.82,14210.0,111.3192,111.6857,111.2494,111.5374,14210.0
2015-09-04 15:40:00,127.79,128.24,127.79,128.23,31097.0,111.5112,111.9038,111.5112,111.8951,31097.0
2015-09-04 15:50:00,128.21,128.21,127.52,127.54,83766.0,111.8777,111.8777,111.2756,111.293,83766.0
2015-09-08 09:30:00,128.96,129.14,128.5,128.5,46255.0,112.5321,112.6892,112.1307,112.1307,46255.0
2015-09-08 09:40:00,128.56,128.8,128.38,128.67,28206.0,112.1831,112.3925,112.026,112.2791,28206.0
2015-09-08 09:50:00,128.71,129.14,128.67,129.0,55650.0,112.314,112.6892,112.2791,112.567,55650.0
2015-09-08 10:00:00,129.03,129.03,128.3,128.32,45647.0,112.5932,112.5932,111.9562,111.9737,45647.0
2015-09-08 10:10:00,128.36,128.55,128.16,128.21,50467.0,112.0086,112.1744,111.834,111.8777,50467.0
2015-09-08 10:20:00,128.25,128.27,127.8,127.85,39830.0,111.9126,111.93,111.5199,111.5635,39830.0
2015-09-08 10:30:00,127.9,127.96,127.68,127.68,19194.0,111.6072,111.6595,111.4152,111.4152,19194.0
2015-09-08 10:40:00,127.68,127.68,127.4,127.42,19017.0,111.4152,111.4152,111.1709,111.1883,19017.0
2015-09-08 10:50:00,127.42,127.61,127.24,127.6,19146.0,111.1883,111.3541,111.0312,111.3454,19146.0
2015-09-08 11:00:00,127.58,127.58,127.24,127.27,14513.0,111.3279,111.3279,111.0312,111.0574,14513.0
2015-09-08 11:10:00,127.27,127.37,127.26,127.34,19382.0,111.0574,111.1447,111.0487,111.1185,19382.0
2015-09-08 11:20:00,127.36,127.6,127.31,127.56,13452.0,111.136,111.3454,111.0923,111.3105,13452.0
2015-09-08 11:30:00,127.56,127.78,127.54,127.73,12841.0,111.3105,111.5024,111.293,111.4588,12841.0
2015-09-08 11:40:00,127.75,127.99,127.72,127.97,14178.0,111.4763,111.6857,111.4501,111.6682,14178.0
2015-09-08 11:50:00,128.04,128.04,127.82,127.85,11967.0,111.7293,111.7293,111.5374,111.5635,11967.0
2015-09-08 12:00:00,127.83,127.98,127.78,127.98,10301.0,111.5461,111.677,111.5024,111.677,10301.0
2015-09-08 12:10:00,127.95,128.28,127.95,128.28,10722.0,111.6508,111.9388,111.6508,111.9388,10722.0
2015-09-08 12:20:00,128.28,128.46,128.26,128.33,19327.0,111.9388,112.0958,111.9213,111.9824,19327.0
2015-09-08 12:30:00,128.36,128.44,128.18,128.2,16602.0,112.0086,112.0784,111.8515,111.8689,16602.0
2015-09-08 12:40:00,128.17,128.33,128.17,128.33,8516.0,111.8428,111.9824,111.8428,111.9824,8516.0
2015-09-08 12:50:00,128.32,128.32,128.0,128.13,27054.0,111.9737,111.9737,111.6944,111.8079,27054.0
2015-09-08 13:00:00,128.15,128.2,128.1,128.16,11830.0,111.8253,111.8689,111.7817,111.834,11830.0
2015-09-08 13:10:00,128.17,128.25,128.14,128.15,15888.0,111.8428,111.9126,111.8166,111.8253,15888.0
2015-09-08 13:20:00,128.1,128.13,127.88,128.08,27638.0,111.7817,111.8079,111.5897,111.7642,27638.0
2015-09-08 13:30:00,128.08,128.23,127.97,128.14,23762.0,111.7642,111.8951,111.6682,111.8166,23762.0
2015-09-08 13:40:00,128.16,128.48,128.13,128.39,15592.0,111.834,112.1133,111.8079,112.0347,15592.0
2015-09-08 13:50:00,128.41,128.58,128.35,128.55,14000.0,112.0522,112.2005,111.9998,112.1744,14000.0
2015-09-08 14:00:00,128.58,128.63,128.49,128.52,15773.0,112.2005,112.2442,112.122,112.1482,15773.0
2015-09-08 14:10:00,128.53,128.64,128.42,128.55,18366.0,112.1569,112.2529,112.0609,112.1744,18366.0
2015-09-08 14:20:00,128.56,128.59,128.43,128.53,29090.0,112.1831,112.2093,112.0696,112.1569,29090.0
2015-09-08 14:30:00,128.55,128.81,128.53,128.79,23414.0,112.1744,112.4012,112.1569,112.3838,23414.0
2015-09-08 14:40:00,128.79,128.89,128.77,128.81,31584.0,112.3838,112.471,112.3663,112.4012,31584.0
2015-09-08 14:50:00,128.83,128.89,128.66,128.69,26534.0,112.4187,112.471,112.2703,112.2965,26534.0
2015-09-08 15:00:00,128.71,128.72,128.58,128.6,28832.0,112.314,112.3227,112.2005,112.218,28832.0
2015-09-08 15:10:00,128.59,128.78,128.57,128.71,31283.0,112.2093,112.3751,112.1918,112.314,31283.0
2015-09-08 15:20:00,128.7,128.83,128.59,128.83,38850.0,112.3053,112.4187,112.2093,112.4187,38850.0
2015-09-08 15:30:00,128.79,128.94,128.71,128.91,47885.0,112.3838,112.5147,112.314,112.4885,47885.0
2015-09-08 15:40:00,128.9,129.09,128.87,129.06,58702.0,112.4798,112.6456,112.4536,112.6194,58702.0
2015-09-08 15:50:00,129.04,129.17,128.88,129.14,81122.0,112.6019,112.7154,112.4623,112.6892,81122.0
2015-09-09 09:30:00,129.96,129.99,129.37,129.37,35978.0,113.4047,113.4309,112.8899,112.8899,35978.0
2015-09-09 09:40:00,129.38,129.38,128.42,128.47,21900.0,112.8986,112.8986,112.0609,112.1046,21900.0
2015-09-09 09:50:00,128.48,128.54,128.17,128.37,19636.0,112.1133,112.1656,111.8428,112.0173,19636.0
2015-09-09 10:00:00,128.33,128.42,128.0,128.07,46282.0,111.9824,112.0609,111.6944,111.7555,46282.0
2015-09-09 10:10:00,128.1,128.29,127.82,128.12,41588.0,111.7817,111.9475,111.5374,111.7991,41588.0
2015-09-09 10:20:00,128.1,128.15,127.95,128.1,39954.0,111.7817,111.8253,111.6508,111.7817,39954.0
2015-09-09 10:30:00,128.15,128.24,127.14,127.54,37125.0,111.8253,111.9038,110.944,111.293,37125.0
2015-09-09 10:40:00,127.55,127.55,127.12,127.17,34466.0,111.3017,111.3017,110.9265,110.9702,34466.0
2015-09-09 10:50:00,127.16,127.39,127.14,127.31,24620.0,110.9614,111.1621,110.944,111.0923,24620.0
2015-09-09 11:00:00,127.32,127.36,127.15,127.34,26144.0,111.101,111.136,110.9527,111.1185,26144.0
2015-09-09 11:10:00,127.36,127.72,127.15,127.71,36848.0,111.136,111.4501,110.9527,111.4414,36848.0
2015-09-09 11:20:00,127.72,127.73,127.4,127.69,11106.0,111.4501,111.4588,111.1709,111.4239,11106.0
2015-09-09 11:30:00,127.69,127.84,127.63,127.76,10724.0,111.4239,111.5548,111.3716,111.485,10724.0
2015-09-09 11:40:00,127.75,127.81,127.52,127.68,11801.0,111.4763,111.5286,111.2756,111.4152,11801.0
2015-09-09 11:50:00,127.68,127.88,127.61,127.87,11447.0,111.4152,111.5897,111.3541,111.581,11447.0
2015-09-09 12:00:00,127.87,128.07,127.75,127.99,9820.0,111.581,111.7555,111.4763,111.6857,9820.0
2015-09-09 12:10:00,128.05,128.2,128.05,128.19,6818.0,111.7381,111.8689,111.7381,111.8602,6818.0
2015-09-09 12:20:00,128.22,128.23,128.07,128.2,9623.0,111.8864,111.8951,111.7555,111.8689,9623.0
2015-09-09 12:30:00,128.22,128.29,128.02,128.04,8126.0,111.8864,111.9475,111.7119,111.7293,8126.0
2015-09-09 12:40:00,128.05,128.21,128.04,128.12,7426.0,111.7381,111.8777,111.7293,111.7991,7426.0
2015-09-09 12:50:00,128.09,128.2,128.05,128.19,7498.0,111.773,111.8689,111.7381,111.8602,7498.0
2015-09-09 13:00:00,128.17,128.41,128.17,128.3,7432.0,111.8428,112.0522,111.8428,111.9562,7432.0
2015-09-09 13:10:00,128.29,128.5,128.26,128.47,8002.0,111.9475,112.1307,111.9213,112.1046,8002.0
2015-09-09 13:20:00,128.48,128.54,128.19,128.23,8200.0,112.1133,112.1656,111.8602,111.8951,8200.0
2015-09-09 13:30:00,128.25,128.25,127.96,127.96,8200.0,111.9126,111.9126,111.6595,111.6595,8200.0
2015-09-09 13:40:00,127.91,127.96,127.75,127.79,13262.0,111.6159,111.6595,111.4763,111.5112,13262.0
2015-09-09 13:50:00,127.77,127.77,127.49,127.51,9674.0,111.4937,111.4937,111.2494,111.2668,9674.0
2015-09-09 14:00:00,127.5,127.75,127.41,127.69,14582.0,111.2581,111.4763,111.1796,111.4239,14582.0
2015-09-09 14:10:00,127.69,127.89,127.69,127.83,9976.0,111.4239,111.5984,111.4239,111.5461,9976.0
2015-09-09 14:20:00,127.83,127.83,127.41,127.45,11468.0,111.5461,111.5461,111.1796,111.2145,11468.0
2015-09-09 14:30:00,127.46,127.52,127.3,127.37,17697.0,111.2232,111.2756,111.0836,111.1447,17697.0
2015-09-09 14:40:00,127.37,127.37,127.07,127.16,16856.0,111.1447,111.1447,110.8829,110.9614,16856.0
2015-09-09 14:50:00,127.16,127.32,127.12,127.23,9910.0,110.9614,111.101,110.9265,111.0225,9910.0
2015-09-09 15:00:00,127.24,127.48,127.02,127.38,13546.0,111.0312,111.2407,110.8393,111.1534,13546.0
2015-09-09 15:10:00,127.43,127.43,127.04,127.21,16542.0,111.197,111.197,110.8567,111.0051,16542.0
2015-09-09 15:20:00,127.2,127.25,126.71,126.78,27611.0,110.9963,111.04,110.5688,110.6298,27611.0
2015-09-09 15:30:00,126.73,126.73,126.08,126.08,88538.0,110.5862,110.5862,110.019,110.019,88538.0
2015-09-09 15:40:00,126.08,126.1,125.66,125.85,107405.0,110.019,110.0365,109.6525,109.8183,107405.0
2015-09-09 15:50:00,125.85,126.05,125.55,125.93,224511.0,109.8183,109.9928,109.5565,109.8881,224511.0
2015-09-10 09:30:00,125.88,126.33,125.73,126.18,20760.0,109.8445,110.2372,109.7136,110.1063,20760.0
2015-09-10 09:40:00,126.26,126.64,126.11,126.64,15378.0,110.1761,110.5077,110.0452,110.5077,15378.0
2015-09-10 09:50:00,126.66,126.77,126.5,126.71,21998.0,110.5251,110.6211,110.3855,110.5688,21998.0
2015-09-10 10:00:00,126.71,126.88,126.58,126.68,28656.0,110.5688,110.7171,110.4553,110.5426,28656.0
2015-09-10 10:10:00,126.68,126.68,126.15,126.36,24078.0,110.5426,110.5426,110.0801,110.2633,24078.0
2015-09-10 10:20:00,126.4,126.52,126.32,126.52,12791.0,110.2982,110.403,110.2284,110.403,12791.0
2015-09-10 10:30:00,126.53,127.0,126.53,126.99,13278.0,110.4117,110.8218,110.4117,110.8131,13278.0
2015-09-10 10:40:00,127.03,127.26,126.98,127.1,14995.0,110.848,111.0487,110.8044,110.9091,14995.0
2015-09-10 10:50:00,127.16,127.4,127.09,127.11,8601.0,110.9614,111.1709,110.9003,110.9178,8601.0
2015-09-10 11:00:00,127.14,127.4,127.13,127.28,19961.0,110.944,111.1709,110.9352,111.0661,19961.0
2015-09-10 11:10:00,127.25,127.36,126.9,126.9,10989.0,111.04,111.136,110.7345,110.7345,10989.0
2015-09-10 11:20:00,126.88,126.98,126.77,126.96,7531.0,110.7171,110.8044,110.6211,110.7869,7531.0
2015-09-10 11:30:00,126.98,127.14,126.94,127.06,8418.0,110.8044,110.944,110.7695,110.8742,8418.0
2015-09-10 11:40:00,127.04,127.27,126.99,127.14,9790.0,110.8567,111.0574,110.8131,110.944,9790.0
2015-09-10 11:50:00,127.13,127.22,127.01,127.03,10211.0,110.9352,111.0138,110.8305,110.848,10211.0
2015-09-10 12:00:00,127.01,127.23,126.88,127.23,19862.0,110.8305,111.0225,110.7171,111.0225,19862.0
2015-09-10 12:10:00,127.24,127.31,127.08,127.12,11047.0,111.0312,111.0923,110.8916,110.9265,11047.0
2015-09-10 12:20:00,127.11,127.23,127.01,127.03,9906.0,110.9178,111.0225,110.8305,110.848,9906.0
2015-09-10 12:30:00,126.95,127.21,126.95,127.14,6856.0,110.7782,111.0051,110.7782,110.944,6856.0
2015-09-10 12:40:00,127.11,127.2,126.95,127.16,9682.0,110.9178,110.9963,110.7782,110.9614,9682.0
2015-09-10 12:50:00,127.18,127.22,127.03,127.06,9150.0,110.9789,111.0138,110.848,110.8742,9150.0
2015-09-10 13:00:00,126.99,127.03,126.86,126.97,7010.0,110.8131,110.848,110.6996,110.7956,7010.0
2015-09-10 13:10:00,126.99,127.12,126.98,127.04,4500.0,110.8131,110.9265,110.8044,110.8567,4500.0
2015-09-10 13:20:00,127.04,127.57,126.99,127.56,11286.0,110.8567,111.3192,110.8131,111.3105,11286.0
2015-09-10 13:30:00,127.58,127.82,127.51,127.81,13382.0,111.3279,111.5374,111.2668,111.5286,13382.0
2015-09-10 13:40:00,127.81,127.84,127.64,127.71,13122.0,111.5286,111.5548,111.3803,111.4414,13122.0
2015-09-10 13:50:00,127.73,127.78,127.61,127.66,7185.0,111.4588,111.5024,111.3541,111.3977,7185.0
2015-09-10 14:00:00,127.69,127.8,127.68,127.75,11063.0,111.4239,111.5199,111.4152,111.4763,11063.0
2015-09-10 14:10:00,127.71,127.78,127.53,127.62,10562.0,111.4414,111.5024,111.2843,111.3628,10562.0
2015-09-10 14:20:00,127.61,127.63,127.52,127.59,6827.0,111.3541,111.3716,111.2756,111.3367,6827.0
2015-09-10 14:30:00,127.61,127.77,127.61,127.69,14043.0,111.3541,111.4937,111.3541,111.4239,14043.0
2015-09-10 14:40:00,127.68,127.79,127.66,127.66,15919.0,111.4152,111.5112,111.3977,111.3977,15919.0
2015-09-10 14:50:00,127.67,127.72,127.38,127.39,12535.0,111.4065,111.4501,111.1534,111.1621,12535.0
2015-09-10 15:00:00,127.38,127.42,127.26,127.37,16442.0,111.1534,111.1883,111.0487,111.1447,16442.0
2015-09-10 15:10:00,127.37,127.59,127.3,127.33,17172.0,111.1447,111.3367,111.0836,111.1098,17172.0
2015-09-10 15:20:00,127.38,127.48,127.1,127.24,27957.0,111.1534,111.2407,110.9091,111.0312,27957.0
2015-09-10 15:30:00,127.21,127.28,127.03,127.2,33596.0,111.0051,111.0661,110.848,110.9963,33596.0
2015-09-10 15:40:00,127.18,127.29,127.03,127.26,51018.0,110.9789,111.0749,110.848,111.0487,51018.0
2015-09-10 15:50:00,127.24,127.45,127.07,127.39,63286.0,111.0312,111.2145,110.8829,111.1621,63286.0
2015-09-11 09:30:00,125.81,126.95,125.65,126.3,75254.0,109.7834,110.7782,109.6438,110.211,75254.0
2015-09-11 09:40:00,126.3,126.41,126.04,126.2,24016.0,110.211,110.307,109.9841,110.1237,24016.0
2015-09-11 09:50:00,126.24,126.34,125.94,125.94,34065.0,110.1586,110.2459,109.8968,109.8968,34065.0
2015-09-11 10:00:00,126.0,126.0,125.53,125.72,25754.0,109.9492,109.9492,109.5391,109.7049,25754.0
2015-09-11 10:10:00,125.72,125.76,125.6,125.73,16790.0,109.7049,109.7398,109.6002,109.7136,16790.0
2015-09-11 10:20:00,125.73,125.93,125.71,125.86,21467.0,109.7136,109.8881,109.6961,109.827,21467.0
2015-09-11 10:30:00,125.88,125.93,125.77,125.9,13215.0,109.8445,109.8881,109.7485,109.8619,13215.0
2015-09-11 10:40:00,125.93,125.99,125.86,125.97,8268.0,109.8881,109.9405,109.827,109.923,8268.0
2015-09-11 10:50:00,125.92,125.94,125.65,125.72,9754.0,109.8794,109.8968,109.6438,109.7049,9754.0
2015-09-11 11:00:00,125.74,125.75,125.59,125.62,33258.0,109.7223,109.731,109.5914,109.6176,33258.0
2015-09-11 11:10:00,125.64,125.92,125.61,125.92,8510.0,109.6351,109.8794,109.6089,109.8794,8510.0
2015-09-11 11:20:00,125.89,126.13,125.89,126.13,14289.0,109.8532,110.0626,109.8532,110.0626,14289.0
2015-09-11 11:30:00,126.13,126.18,125.95,126.18,14688.0,110.0626,110.1063,109.9056,110.1063,14688.0
2015-09-11 11:40:00,126.19,126.22,125.94,126.02,10513.0,110.115,110.1412,109.8968,109.9666,10513.0
2015-09-11 11:50:00,126.05,126.32,126.05,126.14,17114.0,109.9928,110.2284,109.9928,110.0714,17114.0
2015-09-11 12:00:00,126.14,126.37,126.12,126.26,20803.0,110.0714,110.2721,110.0539,110.1761,20803.0
2015-09-11 12:10:00,126.32,126.61,126.32,126.61,10720.0,110.2284,110.4815,110.2284,110.4815,10720.0
2015-09-11 12:20:00,126.63,126.81,126.63,126.78,9992.0,110.4989,110.656,110.4989,110.6298,9992.0
2015-09-11 12:30:00,126.77,126.79,126.56,126.56,34790.0,110.6211,110.6386,110.4379,110.4379,34790.0
2015-09-11 12:40:00,126.57,126.6,126.37,126.49,17344.0,110.4466,110.4728,110.2721,110.3768,17344.0
2015-09-11 12:50:00,126.5,126.53,126.33,126.34,15872.0,110.3855,110.4117,110.2372,110.2459,15872.0
2015-09-11 13:00:00,126.33,126.35,126.0,126.05,23283.0,110.2372,110.2546,109.9492,109.9928,23283.0
2015-09-11 13:10:00,126.07,126.09,125.91,125.92,10920.0,110.0103,110.0277,109.8707,109.8794,10920.0
2015-09-11 13:20:00,125.92,126.05,125.89,125.89,48882.0,109.8794,109.9928,109.8532,109.8532,48882.0
2015-09-11 13:30:00,125.89,125.96,125.76,125.85,12457.0,109.8532,109.9143,109.7398,109.8183,12457.0
2015-09-11 13:40:00,125.85,125.9,125.81,125.88,7991.0,109.8183,109.8619,109.7834,109.8445,7991.0
2015-09-11 13:50:00,125.87,126.06,125.86,125.99,11825.0,109.8358,110.0016,109.827,109.9405,11825.0
2015-09-11 14:00:00,125.98,126.0,125.8,125.87,36021.0,109.9317,109.9492,109.7747,109.8358,36021.0
2015-09-11 14:10:00,125.86,126.38,125.84,126.37,23259.0,109.827,110.2808,109.8096,110.2721,23259.0
2015-09-11 14:20:00,126.38,126.65,126.38,126.57,17186.0,110.2808,110.5164,110.2808,110.4466,17186.0
2015-09-11 14:30:00,126.57,126.97,126.57,126.94,14223.0,110.4466,110.7956,110.4466,110.7695,14223.0
2015-09-11 14:40:00,126.93,127.07,126.91,127.03,20599.0,110.7607,110.8829,110.7433,110.848,20599.0
2015-09-11 14:50:00,127.05,127.09,126.94,126.98,18648.0,110.8654,110.9003,110.7695,110.8044,18648.0
2015-09-11 15:00:00,126.98,127.12,126.97,127.0,28629.0,110.8044,110.9265,110.7956,110.8218,28629.0
2015-09-11 15:10:00,127.0,127.35,127.0,127.25,38014.0,110.8218,111.1272,110.8218,111.04,38014.0
2015-09-11 15:20:00,127.23,127.41,127.23,127.33,33992.0,111.0225,111.1796,111.0225,111.1098,33992.0
2015-09-11 15:30:00,127.31,127.37,127.21,127.35,32536.0,111.0923,111.1447,111.0051,111.1272,32536.0
2015-09-11 15:40:00,127.34,127.34,127.14,127.19,61492.0,111.1185,111.1185,110.944,110.9876,61492.0
2015-09-11 15:50:00,127.19,127.46,127.18,127.45,108823.0,110.9876,111.2232,110.9789,111.2145,108823.0
2015-09-14 09:30:00,127.75,127.78,127.32,127.34,17413.0,111.4763,111.5024,111.101,111.1185,17413.0
2015-09-14 09:40:00,127.33,127.42,127.02,127.04,6893.0,111.1098,111.1883,110.8393,110.8567,6893.0
2015-09-14 09:50:00,126.95,127.13,126.94,126.99,8043.0,110.7782,110.9352,110.7695,110.8131,8043.0
2015-09-14 10:00:00,126.9,127.17,126.9,127.07,7930.0,110.7345,110.9702,110.7345,110.8829,7930.0
2015-09-14 10:10:00,127.08,127.36,127.01,127.36,8902.0,110.8916,111.136,110.8305,111.136,8902.0
2015-09-14 10:20:00,127.34,127.41,127.26,127.37,12594.0,111.1185,111.1796,111.0487,111.1447,12594.0
2015-09-14 10:30:00,127.36,127.44,127.26,127.39,6446.0,111.136,111.2058,111.0487,111.1621,6446.0
2015-09-14 10:40:00,127.36,127.48,127.28,127.47,7372.0,111.136,111.2407,111.0661,111.2319,7372.0
2015-09-14 10:50:00,127.47,127.59,127.47,127.59,18700.0,111.2319,111.3367,111.2319,111.3367,18700.0
2015-09-14 11:00:00,127.61,127.67,127.57,127.57,16115.0,111.3541,111.4065,111.3192,111.3192,16115.0
2015-09-14 11:10:00,127.6,127.93,127.6,127.92,26976.0,111.3454,111.6333,111.3454,111.6246,26976.0
2015-09-14 11:20:00,127.94,128.02,127.81,127.99,13206.0,111.6421,111.7119,111.5286,111.6857,13206.0
2015-09-14 11:30:00,127.96,128.07,127.85,127.85,7228.0,111.6595,111.7555,111.5635,111.5635,7228.0
2015-09-14 11:40:00,127.84,127.9,127.56,127.81,26517.0,111.5548,111.6072,111.3105,111.5286,26517.0
2015-09-14 11:50:00,127.8,128.06,127.72,128.02,7666.0,111.5199,111.7468,111.4501,111.7119,7666.0
2015-09-14 12:00:00,128.03,128.15,127.99,128.0,15165.0,111.7206,111.8253,111.6857,111.6944,15165.0
2015-09-14 12:10:00,127.85,127.96,127.73,127.89,7065.0,111.5635,111.6595,111.4588,111.5984,7065.0
2015-09-14 12:20:00,127.88,127.97,127.87,127.88,4400.0,111.5897,111.6682,111.581,111.5897,4400.0
2015-09-14 12:30:00,127.88,128.01,127.85,127.92,4130.0,111.5897,111.7031,111.5635,111.6246,4130.0
2015-09-14 12:40:00,127.84,127.84,127.71,127.78,5810.0,111.5548,111.5548,111.4414,111.5024,5810.0
2015-09-14 12:50:00,127.79,127.86,127.71,127.71,12213.0,111.5112,111.5723,111.4414,111.4414,12213.0
2015-09-14 13:00:00,127.71,127.81,127.65,127.72,27323.0,111.4414,111.5286,111.389,111.4501,27323.0
2015-09-14 13:10:00,127.76,127.92,127.68,127.91,3613.0,111.485,111.6246,111.4152,111.6159,3613.0
2015-09-14 13:20:00,127.88,127.88,127.72,127.73,6966.0,111.5897,111.5897,111.4501,111.4588,6966.0
2015-09-14 13:30:00,127.74,127.88,127.7,127.81,12398.0,111.4675,111.5897,111.4326,111.5286,12398.0
2015-09-14 13:40:00,127.82,127.96,127.76,127.87,15405.0,111.5374,111.6595,111.485,111.581,15405.0
2015-09-14 13:50:00,127.83,127.97,127.75,127.97,6653.0,111.5461,111.6682,111.4763,111.6682,6653.0
2015-09-14 14:00:00,127.96,127.96,127.75,127.81,7558.0,111.6595,111.6595,111.4763,111.5286,7558.0
2015-09-14 14:10:00,127.81,127.93,127.8,127.91,7463.0,111.5286,111.6333,111.5199,111.6159,7463.0
2015-09-14 14:20:00,127.91,127.95,127.81,127.88,7200.0,111.6159,111.6508,111.5286,111.5897,7200.0
2015-09-14 14:30:00,127.84,127.88,127.66,127.82,7104.0,111.5548,111.5897,111.3977,111.5374,7104.0
2015-09-14 14:40:00,127.8,127.87,127.75,127.78,7634.0,111.5199,111.581,111.4763,111.5024,7634.0
2015-09-14 14:50:00,127.73,127.91,127.67,127.79,12794.0,111.4588,111.6159,111.4065,111.5112,12794.0
2015-09-14 15:00:00,127.8,127.83,127.67,127.79,10789.0,111.5199,111.5461,111.4065,111.5112,10789.0
2015-09-14 15:10:00,127.78,127.99,127.74,127.86,16115.0,111.5024,111.6857,111.4675,111.5723,16115.0
2015-09-14 15:20:00,127.85,127.91,127.68,127.78,8510.0,111.5635,111.6159,111.4152,111.5024,8510.0
2015-09-14 15:30:00,127.79,127.84,127.66,127.76,33778.0,111.5112,111.5548,111.3977,111.485,33778.0
2015-09-14 15:40:00,127.76,127.85,127.67,127.73,52003.0,111.485,111.5635,111.4065,111.4588,52003.0
2015-09-14 15:50:00,127.73,127.95,127.72,127.93,62616.0,111.4588,111.6508,111.4501,111.6333,62616.0
2015-09-15 09:30:00,128.31,128.5,127.8,127.8,17992.0,111.9649,112.1307,111.5199,111.5199,17992.0
2015-09-15 09:40:00,127.84,127.96,127.64,127.88,14853.0,111.5548,111.6595,111.3803,111.5897,14853.0
2015-09-15 09:50:00,127.95,128.07,127.66,127.85,36040.0,111.6508,111.7555,111.3977,111.5635,36040.0
2015-09-15 10:00:00,127.9,128.05,127.87,127.88,7208.0,111.6072,111.7381,111.581,111.5897,7208.0
2015-09-15 10:10:00,127.91,128.04,127.87,127.99,38454.0,111.6159,111.7293,111.581,111.6857,38454.0
2015-09-15 10:20:00,127.99,128.25,127.93,128.19,47107.0,111.6857,111.9126,111.6333,111.8602,47107.0
2015-09-15 10:30:00,128.18,128.47,128.13,128.34,5200.0,111.8515,112.1046,111.8079,111.9911,5200.0
2015-09-15 10:40:00,128.32,128.69,128.32,128.5,21448.0,111.9737,112.2965,111.9737,112.1307,21448.0
2015-09-15 10:50:00,128.53,128.55,128.42,128.48,11730.0,112.1569,112.1744,112.0609,112.1133,11730.0
2015-09-15 11:00:00,128.48,128.59,128.37,128.38,17800.0,112.1133,112.2093,112.0173,112.026,17800.0
2015-09-15 11:10:00,128.39,128.51,128.33,128.33,18311.0,112.0347,112.1395,111.9824,111.9824,18311.0
2015-09-15 11:20:00,128.33,128.34,128.19,128.32,8352.0,111.9824,111.9911,111.8602,111.9737,8352.0
2015-09-15 11:30:00,128.32,128.36,128.15,128.17,10687.0,111.9737,112.0086,111.8253,111.8428,10687.0
2015-09-15 11:40:00,128.13,128.26,128.11,128.23,20513.0,111.8079,111.9213,111.7904,111.8951,20513.0
2015-09-15 11:50:00,128.26,128.43,128.25,128.43,4300.0,111.9213,112.0696,111.9126,112.0696,4300.0
2015-09-15 12:00:00,128.49,128.67,128.38,128.67,10362.0,112.122,112.2791,112.026,112.2791,10362.0
2015-09-15 12:10:00,128.67,128.74,128.61,128.61,8237.0,112.2791,112.3402,112.2267,112.2267,8237.0
2015-09-15 12:20:00,128.61,128.63,128.52,128.58,14666.0,112.2267,112.2442,112.1482,112.2005,14666.0
2015-09-15 12:30:00,128.59,128.69,128.54,128.64,18576.0,112.2093,112.2965,112.1656,112.2529,18576.0
2015-09-15 12:40:00,128.66,128.66,128.56,128.64,35315.0,112.2703,112.2703,112.1831,112.2529,35315.0
2015-09-15 12:50:00,128.6,128.64,128.57,128.63,15384.0,112.218,112.2529,112.1918,112.2442,15384.0
2015-09-15 13:00:00,128.61,128.66,128.57,128.6,14320.0,112.2267,112.2703,112.1918,112.218,14320.0
2015-09-15 13:10:00,128.6,128.77,128.58,128.76,12710.0,112.218,112.3663,112.2005,112.3576,12710.0
2015-09-15 13:20:00,128.76,128.83,128.72,128.75,13561.0,112.3576,112.4187,112.3227,112.3489,13561.0
2015-09-15 13:30:00,128.79,128.93,128.78,128.87,18009.0,112.3838,112.506,112.3751,112.4536,18009.0
2015-09-15 13:40:00,128.86,128.92,128.82,128.83,8753.0,112.4449,112.4972,112.41,112.4187,8753.0
2015-09-15 13:50:00,128.83,128.83,128.6,128.63,5948.0,112.4187,112.4187,112.218,112.2442,5948.0
2015-09-15 14:00:00,128.64,128.8,128.61,128.76,12984.0,112.2529,112.3925,112.2267,112.3576,12984.0
2015-09-15 14:10:00,128.76,128.84,128.65,128.7,18998.0,112.3576,112.4274,112.2616,112.3053,18998.0
2015-09-15 14:20:00,128.69,128.69,128.48,128.61,24426.0,112.2965,112.2965,112.1133,112.2267,24426.0
2015-09-15 14:30:00,128.62,128.66,128.57,128.6,11874.0,112.2354,112.2703,112.1918,112.218,11874.0
2015-09-15 14:40:00,128.59,128.69,128.58,128.64,22149.0,112.2093,112.2965,112.2005,112.2529,22149.0
2015-09-15 14:50:00,128.64,128.7,128.58,128.65,17704.0,112.2529,112.3053,112.2005,112.2616,17704.0
2015-09-15 15:00:00,128.67,128.76,128.66,128.68,23814.0,112.2791,112.3576,112.2703,112.2878,23814.0
2015-09-15 15:10:00,128.73,128.76,128.65,128.69,20786.0,112.3314,112.3576,112.2616,112.2965,20786.0
2015-09-15 15:20:00,128.68,128.69,128.56,128.62,23652.0,112.2878,112.2965,112.1831,112.2354,23652.0
2015-09-15 15:30:00,128.62,128.63,128.57,128.6,47241.0,112.2354,112.2442,112.1918,112.218,47241.0
2015-09-15 15:40:00,128.58,128.7,128.48,128.57,78184.0,112.2005,112.3053,112.1133,112.1918,78184.0
2015-09-15 15:50:00,128.57,128.66,128.51,128.54,172240.0,112.1918,112.2703,112.1395,112.1656,172240.0
2015-09-16 09:30:00,129.56,129.79,129.0,129.73,49465.0,113.0557,113.2564,112.567,113.204,49465.0
2015-09-16 09:40:00,129.73,129.76,129.25,129.3,28181.0,113.204,113.2302,112.7852,112.8288,28181.0
2015-09-16 09:50:00,129.34,129.74,129.17,129.66,41210.0,112.8637,113.2128,112.7154,113.143,41210.0
2015-09-16 10:00:00,129.63,129.71,129.21,129.66,71370.0,113.1168,113.1866,112.7503,113.143,71370.0
2015-09-16 10:10:00,129.64,129.76,129.44,129.56,26109.0,113.1255,113.2302,112.951,113.0557,26109.0
2015-09-16 10:20:00,129.61,129.8,129.61,129.7,12595.0,113.0993,113.2651,113.0993,113.1779,12595.0
2015-09-16 10:30:00,129.68,129.73,129.45,129.53,8404.0,113.1604,113.204,112.9597,113.0295,8404.0
2015-09-16 10:40:00,129.51,129.51,129.3,129.3,23352.0,113.0121,113.0121,112.8288,112.8288,23352.0
2015-09-16 10:50:00,129.36,129.4,128.87,129.15,26810.0,112.8812,112.9161,112.4536,112.6979,26810.0
2015-09-16 11:00:00,129.1,129.37,129.08,129.21,42681.0,112.6543,112.8899,112.6368,112.7503,42681.0
2015-09-16 11:10:00,129.3,129.77,129.23,129.66,16436.0,112.8288,113.2389,112.7677,113.143,16436.0
2015-09-16 11:20:00,129.74,129.93,129.68,129.88,29896.0,113.2128,113.3786,113.1604,113.3349,29896.0
2015-09-16 11:30:00,129.9,130.0,129.89,129.92,43004.0,113.3524,113.4396,113.3437,113.3698,43004.0
2015-09-16 11:40:00,129.92,129.96,129.92,129.92,26767.0,113.3698,113.4047,113.3698,113.3698,26767.0
2015-09-16 11:50:00,129.92,130.29,129.92,130.19,184102.0,113.3698,113.6927,113.3698,113.6054,184102.0
2015-09-16 12:00:00,130.21,130.41,130.09,130.2,21013.0,113.6229,113.7974,113.5182,113.6142,21013.0
2015-09-16 12:10:00,130.2,130.45,130.09,130.44,23894.0,113.6142,113.8323,113.5182,113.8236,23894.0
2015-09-16 12:20:00,130.45,130.7,130.4,130.7,32057.0,113.8323,114.0505,113.7887,114.0505,32057.0
2015-09-16 12:30:00,130.7,130.86,130.63,130.8,21380.0,114.0505,114.1901,113.9894,114.1377,21380.0
2015-09-16 12:40:00,130.82,130.92,130.65,130.86,25451.0,114.1552,114.2425,114.0068,114.1901,25451.0
2015-09-16 12:50:00,130.85,131.0,130.84,130.95,21794.0,114.1814,114.3123,114.1726,114.2686,21794.0
2015-09-16 13:00:00,130.94,130.96,130.82,130.96,11453.0,114.2599,114.2774,114.1552,114.2774,11453.0
2015-09-16 13:10:00,130.96,131.09,130.94,131.0,27430.0,114.2774,114.3908,114.2599,114.3123,27430.0
2015-09-16 13:20:00,131.0,131.03,130.57,130.6,25766.0,114.3123,114.3384,113.937,113.9632,25766.0
2015-09-16 13:30:00,130.62,130.81,130.5,130.51,53528.0,113.9807,114.1465,113.876,113.8847,53528.0
2015-09-16 13:40:00,130.52,130.91,130.47,130.91,32044.0,113.8934,114.2337,113.8498,114.2337,32044.0
2015-09-16 13:50:00,130.93,131.11,130.85,130.85,31088.0,114.2512,114.4082,114.1814,114.1814,31088.0
2015-09-16 14:00:00,130.83,130.9,130.59,130.6,20312.0,114.1639,114.225,113.9545,113.9632,20312.0
2015-09-16 14:10:00,130.6,130.75,130.49,130.51,18653.0,113.9632,114.0941,113.8672,113.8847,18653.0
2015-09-16 14:20:00,130.48,130.48,130.15,130.26,18318.0,113.8585,113.8585,113.5705,113.6665,18318.0
2015-09-16 14:30:00,130.22,130.38,130.18,130.25,90087.0,113.6316,113.7712,113.5967,113.6578,90087.0
2015-09-16 14:40:00,130.26,130.87,130.26,130.84,66106.0,113.6665,114.1988,113.6665,114.1726,66106.0
2015-09-16 14:50:00,130.84,130.93,130.57,130.88,21332.0,114.1726,114.2512,113.937,114.2075,21332.0
2015-09-16 15:00:00,130.87,131.0,130.86,130.89,19247.0,114.1988,114.3123,114.1901,114.2163,19247.0
2015-09-16 15:10:00,130.9,130.98,130.8,130.84,15255.0,114.225,114.2948,114.1377,114.1726,15255.0
2015-09-16 15:20:00,130.87,130.87,130.59,130.82,55576.0,114.1988,114.1988,113.9545,114.1552,55576.0
2015-09-16 15:30:00,130.85,131.0,130.83,130.85,43136.0,114.1814,114.3123,114.1639,114.1814,43136.0
2015-09-16 15:40:00,130.85,131.14,130.83,131.14,113898.0,114.1814,114.4344,114.1639,114.4344,113898.0
2015-09-16 15:50:00,131.14,131.38,130.97,131.16,291027.0,114.4344,114.6439,114.2861,114.4519,291027.0
2015-09-17 09:30:00,131.19,131.99,131.05,131.19,59410.0,114.4781,115.1761,114.3559,114.4781,59410.0
2015-09-17 09:40:00,131.32,131.6,130.91,131.09,52441.0,114.5915,114.8358,114.2337,114.3908,52441.0
2015-09-17 09:50:00,131.09,131.65,131.08,131.65,11349.0,114.3908,114.8795,114.3821,114.8795,11349.0
2015-09-17 10:00:00,131.75,131.75,131.32,131.35,21476.0,114.9667,114.9667,114.5915,114.6177,21476.0
2015-09-17 10:10:00,131.33,131.5,131.19,131.5,12244.0,114.6002,114.7486,114.4781,114.7486,12244.0
2015-09-17 10:20:00,131.54,131.66,131.43,131.53,13554.0,114.7835,114.8882,114.6875,114.7747,13554.0
2015-09-17 10:30:00,131.52,131.52,131.28,131.44,27220.0,114.766,114.766,114.5566,114.6962,27220.0
2015-09-17 10:40:00,131.42,131.57,131.38,131.47,10010.0,114.6788,114.8097,114.6439,114.7224,10010.0
2015-09-17 10:50:00,131.47,131.49,131.17,131.31,14212.0,114.7224,114.7398,114.4606,114.5828,14212.0
2015-09-17 11:00:00,131.3,131.31,131.2,131.27,8360.0,114.574,114.5828,114.4868,114.5479,8360.0
2015-09-17 11:10:00,131.27,131.28,131.05,131.06,10335.0,114.5479,114.5566,114.3559,114.3646,10335.0
2015-09-17 11:20:00,131.07,131.46,131.04,131.32,23278.0,114.3733,114.7137,114.3472,114.5915,23278.0
2015-09-17 11:30:00,131.27,131.34,131.18,131.2,13321.0,114.5479,114.6089,114.4693,114.4868,13321.0
2015-09-17 11:40:00,131.17,131.3,131.12,131.22,31811.0,114.4606,114.574,114.417,114.5042,31811.0
2015-09-17 11:50:00,131.22,131.32,131.21,131.27,21994.0,114.5042,114.5915,114.4955,114.5479,21994.0
2015-09-17 12:00:00,131.28,131.3,131.12,131.12,11734.0,114.5566,114.574,114.417,114.417,11734.0
2015-09-17 12:10:00,131.09,131.33,131.08,131.22,8226.0,114.3908,114.6002,114.3821,114.5042,8226.0
2015-09-17 12:20:00,131.24,131.33,131.2,131.31,9089.0,114.5217,114.6002,114.4868,114.5828,9089.0
2015-09-17 12:30:00,131.33,131.37,131.23,131.31,12488.0,114.6002,114.6351,114.513,114.5828,12488.0
2015-09-17 12:40:00,131.27,131.27,131.18,131.22,19919.0,114.5479,114.5479,114.4693,114.5042,19919.0
2015-09-17 12:50:00,131.2,131.27,131.13,131.27,47342.0,114.4868,114.5479,114.4257,114.5479,47342.0
2015-09-17 13:00:00,131.27,131.3,131.21,131.27,13013.0,114.5479,114.574,114.4955,114.5479,13013.0
2015-09-17 13:10:00,131.26,131.4,131.18,131.39,12205.0,114.5391,114.6613,114.4693,114.6526,12205.0
2015-09-17 13:20:00,131.42,131.7,131.4,131.59,12463.0,114.6788,114.9231,114.6613,114.8271,12463.0
2015-09-17 13:30:00,131.57,131.63,131.36,131.4,16265.0,114.8097,114.862,114.6264,114.6613,16265.0
2015-09-17 13:40:00,131.38,131.4,131.29,131.37,10371.0,114.6439,114.6613,114.5653,114.6351,10371.0
2015-09-17 13:50:00,131.36,131.37,131.25,131.35,35689.0,114.6264,114.6351,114.5304,114.6177,35689.0
2015-09-17 14:00:00,131.35,131.71,130.75,131.03,67554.0,114.6177,114.9318,114.0941,114.3384,67554.0
2015-09-17 14:10:00,131.06,131.54,131.02,131.31,21420.0,114.3646,114.7835,114.3297,114.5828,21420.0
2015-09-17 14:20:00,131.28,131.36,130.96,131.02,18512.0,114.5566,114.6264,114.2774,114.3297,18512.0
2015-09-17 14:30:00,131.01,131.4,131.01,131.02,36012.0,114.321,114.6613,114.321,114.3297,36012.0
2015-09-17 14:40:00,131.04,132.2,131.04,132.05,30416.0,114.3472,115.3594,114.3472,115.2285,30416.0
2015-09-17 14:50:00,131.95,132.01,131.55,131.63,24457.0,115.1412,115.1936,114.7922,114.862,24457.0
2015-09-17 15:00:00,131.68,131.7,131.04,131.18,48651.0,114.9056,114.9231,114.3472,114.4693,48651.0
2015-09-17 15:10:00,131.18,131.45,130.73,130.82,33462.0,114.4693,114.7049,114.0767,114.1552,33462.0
2015-09-17 15:20:00,130.81,130.95,130.13,130.94,63306.0,114.1465,114.2686,113.5531,114.2599,63306.0
2015-09-17 15:30:00,130.95,131.08,130.56,130.81,37041.0,114.2686,114.3821,113.9283,114.1465,37041.0
2015-09-17 15:40:00,130.77,130.96,130.64,130.8,58052.0,114.1116,114.2774,113.9981,114.1377,58052.0
2015-09-17 15:50:00,130.79,130.8,130.24,130.42,116719.0,114.129,114.1377,113.6491,113.8061,116719.0
2015-09-18 09:30:00,129.01,130.35,129.0,130.09,258064.0,112.5758,113.7451,112.567,113.5182,258064.0
2015-09-18 09:40:00,130.26,130.5,129.87,130.0,11459.0,113.6665,113.876,113.3262,113.4396,11459.0
2015-09-18 09:50:00,129.96,130.05,129.79,129.79,12422.0,113.4047,113.4833,113.2564,113.2564,12422.0
2015-09-18 10:00:00,129.91,130.15,129.66,130.1,8150.0,113.3611,113.5705,113.143,113.5269,8150.0
2015-09-18 10:10:00,130.05,130.23,129.73,129.75,9542.0,113.4833,113.6403,113.204,113.2215,9542.0
2015-09-18 10:20:00,129.77,130.08,129.54,130.05,14250.0,113.2389,113.5095,113.0382,113.4833,14250.0
2015-09-18 10:30:00,130.07,130.07,129.6,129.69,9876.0,113.5007,113.5007,113.0906,113.1691,9876.0
2015-09-18 10:40:00,129.72,129.8,129.6,129.8,9300.0,113.1953,113.2651,113.0906,113.2651,9300.0
2015-09-18 10:50:00,129.84,129.95,129.74,129.93,16726.0,113.3,113.396,113.2128,113.3786,16726.0
2015-09-18 11:00:00,129.9,130.08,129.87,129.95,15413.0,113.3524,113.5095,113.3262,113.396,15413.0
2015-09-18 11:10:00,129.89,129.97,129.78,129.91,11400.0,113.3437,113.4135,113.2477,113.3611,11400.0
2015-09-18 11:20:00,129.88,130.02,129.74,129.77,20238.0,113.3349,113.4571,113.2128,113.2389,20238.0
2015-09-18 11:30:00,129.7,129.72,129.51,129.72,12928.0,113.1779,113.1953,113.0121,113.1953,12928.0
2015-09-18 11:40:00,129.69,130.22,129.58,130.19,22194.0,113.1691,113.6316,113.0732,113.6054,22194.0
2015-09-18 11:50:00,130.22,130.3,129.86,129.95,14025.0,113.6316,113.7014,113.3175,113.396,14025.0
2015-09-18 12:00:00,129.97,129.97,129.68,129.68,10018.0,113.4135,113.4135,113.1604,113.1604,10018.0
2015-09-18 12:10:00,129.69,129.7,129.36,129.44,11238.0,113.1691,113.1779,112.8812,112.951,11238.0
2015-09-18 12:20:00,129.39,129.4,129.2,129.34,11641.0,112.9074,112.9161,112.7416,112.8637,11641.0
2015-09-18 12:30:00,129.35,129.35,129.19,129.3,12313.0,112.8725,112.8725,112.7328,112.8288,12313.0
2015-09-18 12:40:00,129.26,129.27,129.02,129.21,10260.0,112.7939,112.8026,112.5845,112.7503,10260.0
2015-09-18 12:50:00,129.23,129.55,129.2,129.41,26826.0,112.7677,113.047,112.7416,112.9248,26826.0
2015-09-18 13:00:00,129.39,129.74,129.28,129.74,8000.0,112.9074,113.2128,112.8114,113.2128,8000.0
2015-09-18 13:10:00,129.7,129.8,129.51,129.58,14390.0,113.1779,113.2651,113.0121,113.0732,14390.0
2015-09-18 13:20:00,129.59,129.6,129.35,129.43,16615.0,113.0819,113.0906,112.8725,112.9423,16615.0
2015-09-18 13:30:00,129.48,129.5,129.1,129.1,10021.0,112.9859,113.0033,112.6543,112.6543,10021.0
2015-09-18 13:40:00,129.15,129.26,129.04,129.08,11392.0,112.6979,112.7939,112.6019,112.6368,11392.0
2015-09-18 13:50:00,129.05,129.05,128.78,128.91,14626.0,112.6107,112.6107,112.3751,112.4885,14626.0
2015-09-18 14:00:00,128.87,129.04,128.83,128.91,14974.0,112.4536,112.6019,112.4187,112.4885,14974.0
2015-09-18 14:10:00,128.9,129.13,128.86,128.99,15769.0,112.4798,112.6805,112.4449,112.5583,15769.0
2015-09-18 14:20:00,129.01,129.32,128.95,129.27,15162.0,112.5758,112.8463,112.5234,112.8026,15162.0
2015-09-18 14:30:00,129.28,129.29,129.09,129.24,25585.0,112.8114,112.8201,112.6456,112.7765,25585.0
2015-09-18 14:40:00,129.18,129.22,128.81,128.83,34978.0,112.7241,112.759,112.4012,112.4187,34978.0
2015-09-18 14:50:00,128.85,129.2,128.75,129.14,19479.0,112.4361,112.7416,112.3489,112.6892,19479.0
2015-09-18 15:00:00,129.1,129.23,128.83,128.83,21085.0,112.6543,112.7677,112.4187,112.4187,21085.0
2015-09-18 15:10:00,128.88,129.22,128.86,128.92,29538.0,112.4623,112.759,112.4449,112.4972,29538.0
2015-09-18 15:20:00,128.9,128.9,128.5,128.59,67539.0,112.4798,112.4798,112.1307,112.2093,67539.0
2015-09-18 15:30:00,128.59,128.86,128.5,128.78,53152.0,112.2093,112.4449,112.1307,112.3751,53152.0
2015-09-18 15:40:00,128.79,128.94,128.57,128.81,96041.0,112.3838,112.5147,112.1918,112.4012,96041.0
2015-09-18 15:50:00,128.82,128.93,127.7,128.28,522479.0,112.41,112.506,111.4326,111.9388,522479.0
2015-09-21 09:30:00,127.97,128.8,127.92,128.54,40713.0,111.6682,112.3925,111.6246,112.1656,40713.0
2015-09-21 09:40:00,128.62,129.09,128.53,128.94,61127.0,112.2354,112.6456,112.1569,112.5147,61127.0
2015-09-21 09:50:00,128.95,129.1,128.63,128.87,23624.0,112.5234,112.6543,112.2442,112.4536,23624.0
2015-09-21 10:00:00,128.86,129.12,128.71,128.95,20634.0,112.4449,112.6717,112.314,112.5234,20634.0
2015-09-21 10:10:00,128.99,129.17,128.62,128.65,19823.0,112.5583,112.7154,112.2354,112.2616,19823.0
2015-09-21 10:20:00,128.69,128.8,128.57,128.74,11957.0,112.2965,112.3925,112.1918,112.3402,11957.0
2015-09-21 10:30:00,128.77,129.24,128.76,129.21,17765.0,112.3663,112.7765,112.3576,112.7503,17765.0
2015-09-21 10:40:00,129.24,129.34,129.05,129.06,17052.0,112.7765,112.8637,112.6107,112.6194,17052.0
2015-09-21 10:50:00,128.98,128.98,128.5,128.56,16999.0,112.5496,112.5496,112.1307,112.1831,16999.0
2015-09-21 11:00:00,128.55,129.09,128.51,129.04,17306.0,112.1744,112.6456,112.1395,112.6019,17306.0
2015-09-21 11:10:00,129.06,129.06,128.78,128.91,14194.0,112.6194,112.6194,112.3751,112.4885,14194.0
2015-09-21 11:20:00,128.92,128.95,128.57,128.72,20371.0,112.4972,112.5234,112.1918,112.3227,20371.0
2015-09-21 11:30:00,128.7,128.78,128.28,128.28,16474.0,112.3053,112.3751,111.9388,111.9388,16474.0
2015-09-21 11:40:00,128.27,128.56,128.25,128.55,14286.0,111.93,112.1831,111.9126,112.1744,14286.0
2015-09-21 11:50:00,128.56,128.63,128.35,128.53,21417.0,112.1831,112.2442,111.9998,112.1569,21417.0
2015-09-21 12:00:00,128.52,128.52,128.02,128.07,11219.0,112.1482,112.1482,111.7119,111.7555,11219.0
2015-09-21 12:10:00,128.06,128.25,128.02,128.11,7040.0,111.7468,111.9126,111.7119,111.7904,7040.0
2015-09-21 12:20:00,128.11,128.3,128.1,128.29,9746.0,111.7904,111.9562,111.7817,111.9475,9746.0
2015-09-21 12:30:00,128.28,128.3,128.11,128.22,16477.0,111.9388,111.9562,111.7904,111.8864,16477.0
2015-09-21 12:40:00,128.25,128.37,128.1,128.16,11402.0,111.9126,112.0173,111.7817,111.834,11402.0
2015-09-21 12:50:00,128.2,128.2,127.74,127.92,14785.0,111.8689,111.8689,111.4675,111.6246,14785.0
2015-09-21 13:00:00,127.87,128.09,127.83,128.07,13517.0,111.581,111.773,111.5461,111.7555,13517.0
2015-09-21 13:10:00,128.05,128.27,127.96,128.22,19809.0,111.7381,111.93,111.6595,111.8864,19809.0
2015-09-21 13:20:00,128.23,128.37,128.09,128.09,22399.0,111.8951,112.0173,111.773,111.773,22399.0
2015-09-21 13:30:00,128.14,128.39,128.06,128.38,19521.0,111.8166,112.0347,111.7468,112.026,19521.0
2015-09-21 13:40:00,128.35,128.35,128.06,128.06,14890.0,111.9998,111.9998,111.7468,111.7468,14890.0
2015-09-21 13:50:00,128.1,128.11,127.86,127.93,18275.0,111.7817,111.7904,111.5723,111.6333,18275.0
2015-09-21 14:00:00,127.92,128.12,127.88,128.01,20163.0,111.6246,111.7991,111.5897,111.7031,20163.0
2015-09-21 14:10:00,127.99,127.99,127.67,127.72,18522.0,111.6857,111.6857,111.4065,111.4501,18522.0
2015-09-21 14:20:00,127.78,127.87,127.58,127.77,17504.0,111.5024,111.581,111.3279,111.4937,17504.0
2015-09-21 14:30:00,127.79,127.99,127.62,127.95,18874.0,111.5112,111.6857,111.3628,111.6508,18874.0
2015-09-21 14:40:00,127.94,128.05,127.82,128.05,14090.0,111.6421,111.7381,111.5374,111.7381,14090.0
2015-09-21 14:50:00,128.05,128.28,128.05,128.16,14883.0,111.7381,111.9388,111.7381,111.834,14883.0
2015-09-21 15:00:00,128.16,128.27,128.11,128.24,39809.0,111.834,111.93,111.7904,111.9038,39809.0
2015-09-21 15:10:00,128.24,128.29,128.1,128.11,37263.0,111.9038,111.9475,111.7817,111.7904,37263.0
2015-09-21 15:20:00,128.09,128.29,128.07,128.27,32076.0,111.773,111.9475,111.7555,111.93,32076.0
2015-09-21 15:30:00,128.21,128.26,127.82,127.92,35858.0,111.8777,111.9213,111.5374,111.6246,35858.0
2015-09-21 15:40:00,127.91,128.18,127.88,128.17,63794.0,111.6159,111.8515,111.5897,111.8428,63794.0
2015-09-21 15:50:00,128.15,128.26,128.03,128.14,139372.0,111.8253,111.9213,111.7206,111.8166,139372.0
2015-09-22 09:30:00,127.09,128.14,126.52,127.36,28574.0,110.9003,111.8166,110.403,111.136,28574.0
2015-09-22 09:40:00,127.34,127.43,127.03,127.03,17138.0,111.1185,111.197,110.848,110.848,17138.0
2015-09-22 09:50:00,127.03,127.15,126.64,126.64,14598.0,110.848,110.9527,110.5077,110.5077,14598.0
2015-09-22 10:00:00,126.71,127.0,126.6,126.89,15506.0,110.5688,110.8218,110.4728,110.7258,15506.0
2015-09-22 10:10:00,126.8,127.14,126.8,126.96,23207.0,110.6473,110.944,110.6473,110.7869,23207.0
2015-09-22 10:20:00,126.94,127.03,126.86,126.86,9404.0,110.7695,110.848,110.6996,110.6996,9404.0
2015-09-22 10:30:00,126.87,126.87,126.48,126.49,17418.0,110.7084,110.7084,110.3681,110.3768,17418.0
2015-09-22 10:40:00,126.47,126.52,126.31,126.48,17069.0,110.3593,110.403,110.2197,110.3681,17069.0
2015-09-22 10:50:00,126.48,126.94,126.48,126.71,21079.0,110.3681,110.7695,110.3681,110.5688,21079.0
2015-09-22 11:00:00,126.66,126.69,126.52,126.61,15735.0,110.5251,110.5513,110.403,110.4815,15735.0
2015-09-22 11:10:00,126.57,126.81,126.56,126.79,12638.0,110.4466,110.656,110.4379,110.6386,12638.0
2015-09-22 11:20:00,126.82,126.82,126.45,126.47,10029.0,110.6647,110.6647,110.3419,110.3593,10029.0
2015-09-22 11:30:00,126.44,126.61,126.43,126.49,16136.0,110.3331,110.4815,110.3244,110.3768,16136.0
2015-09-22 11:40:00,126.49,126.61,126.4,126.6,11902.0,110.3768,110.4815,110.2982,110.4728,11902.0
2015-09-22 11:50:00,126.59,126.61,126.51,126.56,11299.0,110.464,110.4815,110.3942,110.4379,11299.0
2015-09-22 12:00:00,126.56,126.93,126.47,126.89,9148.0,110.4379,110.7607,110.3593,110.7258,9148.0
2015-09-22 12:10:00,126.88,126.97,126.76,126.97,11386.0,110.7171,110.7956,110.6124,110.7956,11386.0
2015-09-22 12:20:00,126.9,127.15,126.83,127.0,14093.0,110.7345,110.9527,110.6735,110.8218,14093.0
2015-09-22 12:30:00,127.04,127.18,126.99,127.16,11826.0,110.8567,110.9789,110.8131,110.9614,11826.0
2015-09-22 12:40:00,127.19,127.44,127.14,127.16,14228.0,110.9876,111.2058,110.944,110.9614,14228.0
2015-09-22 12:50:00,127.13,127.13,126.8,126.86,8330.0,110.9352,110.9352,110.6473,110.6996,8330.0
2015-09-22 13:00:00,126.79,127.26,126.79,127.08,5372.0,110.6386,111.0487,110.6386,110.8916,5372.0
2015-09-22 13:10:00,127.09,127.23,126.93,127.04,13971.0,110.9003,111.0225,110.7607,110.8567,13971.0
2015-09-22 13:20:00,127.02,127.03,126.8,126.8,9062.0,110.8393,110.848,110.6473,110.6473,9062.0
2015-09-22 13:30:00,126.78,127.0,126.74,126.93,10833.0,110.6298,110.8218,110.5949,110.7607,10833.0
2015-09-22 13:40:00,126.95,127.05,126.85,126.91,38371.0,110.7782,110.8654,110.6909,110.7433,38371.0
2015-09-22 13:50:00,126.9,127.06,126.84,127.02,8943.0,110.7345,110.8742,110.6822,110.8393,8943.0
2015-09-22 14:00:00,126.99,127.16,126.87,127.0,11420.0,110.8131,110.9614,110.7084,110.8218,11420.0
2015-09-22 14:10:00,127.0,127.13,126.95,127.0,12212.0,110.8218,110.9352,110.7782,110.8218,12212.0
2015-09-22 14:20:00,127.01,127.1,126.96,127.07,12674.0,110.8305,110.9091,110.7869,110.8829,12674.0
2015-09-22 14:30:00,127.1,127.3,127.07,127.18,23106.0,110.9091,111.0836,110.8829,110.9789,23106.0
2015-09-22 14:40:00,127.2,127.2,126.86,126.88,25915.0,110.9963,110.9963,110.6996,110.7171,25915.0
2015-09-22 14:50:00,126.92,127.05,126.91,127.02,25462.0,110.752,110.8654,110.7433,110.8393,25462.0
2015-09-22 15:00:00,127.02,127.13,126.95,127.04,20279.0,110.8393,110.9352,110.7782,110.8567,20279.0
2015-09-22 15:10:00,127.01,127.07,126.97,126.97,14707.0,110.8305,110.8829,110.7956,110.7956,14707.0
2015-09-22 15:20:00,127.0,127.21,126.95,127.15,24379.0,110.8218,111.0051,110.7782,110.9527,24379.0
2015-09-22 15:30:00,127.15,127.44,127.14,127.35,37909.0,110.9527,111.2058,110.944,111.1272,37909.0
2015-09-22 15:40:00,127.39,127.48,127.25,127.33,46937.0,111.1621,111.2407,111.04,111.1098,46937.0
2015-09-22 15:50:00,127.31,127.38,127.04,127.18,70097.0,111.0923,111.1534,110.8567,110.9789,70097.0
2015-09-23 09:30:00,127.87,127.99,127.44,127.65,31746.0,111.581,111.6857,111.2058,111.389,31746.0
2015-09-23 09:40:00,127.69,128.13,127.57,127.6,23269.0,111.4239,111.8079,111.3192,111.3454,23269.0
2015-09-23 09:50:00,127.62,127.77,127.51,127.72,7916.0,111.3628,111.4937,111.2668,111.4501,7916.0
2015-09-23 10:00:00,127.78,128.07,127.74,127.88,6784.0,111.5024,111.7555,111.4675,111.5897,6784.0
2015-09-23 10:10:00,127.77,127.92,127.71,127.88,7993.0,111.4937,111.6246,111.4414,111.5897,7993.0
2015-09-23 10:20:00,127.84,127.93,127.73,127.91,4842.0,111.5548,111.6333,111.4588,111.6159,4842.0
2015-09-23 10:30:00,127.86,128.12,127.85,127.87,8463.0,111.5723,111.7991,111.5635,111.581,8463.0
2015-09-23 10:40:00,127.93,128.06,127.89,128.04,8141.0,111.6333,111.7468,111.5984,111.7293,8141.0
2015-09-23 10:50:00,128.06,128.38,128.05,128.22,14193.0,111.7468,112.026,111.7381,111.8864,14193.0
2015-09-23 11:00:00,128.22,128.22,128.08,128.22,7636.0,111.8864,111.8864,111.7642,111.8864,7636.0
2015-09-23 11:10:00,128.22,128.22,127.91,128.08,11809.0,111.8864,111.8864,111.6159,111.7642,11809.0
2015-09-23 11:20:00,128.03,128.07,127.84,127.89,8013.0,111.7206,111.7555,111.5548,111.5984,8013.0
2015-09-23 11:30:00,127.93,127.97,127.84,127.92,9160.0,111.6333,111.6682,111.5548,111.6246,9160.0
2015-09-23 11:40:00,127.9,127.9,127.66,127.8,8838.0,111.6072,111.6072,111.3977,111.5199,8838.0
2015-09-23 11:50:00,127.82,127.89,127.67,127.89,7308.0,111.5374,111.5984,111.4065,111.5984,7308.0
2015-09-23 12:00:00,127.85,127.88,127.68,127.82,11471.0,111.5635,111.5897,111.4152,111.5374,11471.0
2015-09-23 12:10:00,127.83,127.94,127.81,127.94,3852.0,111.5461,111.6421,111.5286,111.6421,3852.0
2015-09-23 12:20:00,127.9,127.9,127.73,127.75,2600.0,111.6072,111.6072,111.4588,111.4763,2600.0
2015-09-23 12:30:00,127.76,127.77,127.57,127.64,4741.0,111.485,111.4937,111.3192,111.3803,4741.0
2015-09-23 12:40:00,127.61,127.71,127.56,127.64,6338.0,111.3541,111.4414,111.3105,111.3803,6338.0
2015-09-23 12:50:00,127.62,127.96,127.62,127.9,6549.0,111.3628,111.6595,111.3628,111.6072,6549.0
2015-09-23 13:00:00,127.92,128.01,127.77,127.95,5859.0,111.6246,111.7031,111.4937,111.6508,5859.0
2015-09-23 13:10:00,128.01,128.13,127.96,128.1,6502.0,111.7031,111.8079,111.6595,111.7817,6502.0
2015-09-23 13:20:00,128.12,128.13,127.95,127.95,11337.0,111.7991,111.8079,111.6508,111.6508,11337.0
2015-09-23 13:30:00,127.97,128.16,127.97,128.08,10613.0,111.6682,111.834,111.6682,111.7642,10613.0
2015-09-23 13:40:00,128.1,128.18,128.08,128.12,9156.0,111.7817,111.8515,111.7642,111.7991,9156.0
2015-09-23 13:50:00,128.1,128.11,127.96,128.08,11790.0,111.7817,111.7904,111.6595,111.7642,11790.0
2015-09-23 14:00:00,128.1,128.2,128.07,128.1,9287.0,111.7817,111.8689,111.7555,111.7817,9287.0
2015-09-23 14:10:00,128.11,128.31,128.11,128.29,20793.0,111.7904,111.9649,111.7904,111.9475,20793.0
2015-09-23 14:20:00,128.25,128.3,128.19,128.24,6498.0,111.9126,111.9562,111.8602,111.9038,6498.0
2015-09-23 14:30:00,128.23,128.57,128.22,128.42,19933.0,111.8951,112.1918,111.8864,112.0609,19933.0
2015-09-23 14:40:00,128.38,128.45,128.28,128.4,5827.0,112.026,112.0871,111.9388,112.0435,5827.0
2015-09-23 14:50:00,128.41,128.5,128.32,128.36,8193.0,112.0522,112.1307,111.9737,112.0086,8193.0
2015-09-23 15:00:00,128.38,128.46,128.25,128.29,6800.0,112.026,112.0958,111.9126,111.9475,6800.0
2015-09-23 15:10:00,128.26,128.28,128.08,128.15,9785.0,111.9213,111.9388,111.7642,111.8253,9785.0
2015-09-23 15:20:00,128.16,128.23,127.96,128.08,9465.0,111.834,111.8951,111.6595,111.7642,9465.0
2015-09-23 15:30:00,128.11,128.16,127.95,128.07,14285.0,111.7904,111.834,111.6508,111.7555,14285.0
2015-09-23 15:40:00,128.09,128.2,128.04,128.19,21626.0,111.773,111.8689,111.7293,111.8602,21626.0
2015-09-23 15:50:00,128.17,128.25,128.01,128.06,51099.0,111.8428,111.9126,111.7031,111.7468,51099.0
2015-09-24 09:30:00,127.34,127.83,126.88,127.04,11100.0,111.1185,111.5461,110.7171,110.8567,11100.0
2015-09-24 09:40:00,126.97,127.08,126.58,127.02,11576.0,110.7956,110.8916,110.4553,110.8393,11576.0
2015-09-24 09:50:00,126.89,127.11,126.85,127.08,4308.0,110.7258,110.9178,110.6909,110.8916,4308.0
2015-09-24 10:00:00,127.09,127.36,126.94,126.95,7113.0,110.9003,111.136,110.7695,110.7782,7113.0
2015-09-24 10:10:00,126.94,127.04,126.86,126.92,10595.0,110.7695,110.8567,110.6996,110.752,10595.0
2015-09-24 10:20:00,126.97,127.04,126.32,126.35,22114.0,110.7956,110.8567,110.2284,110.2546,22114.0
2015-09-24 10:30:00,126.42,126.71,126.36,126.52,9218.0,110.3157,110.5688,110.2633,110.403,9218.0
2015-09-24 10:40:00,126.36,126.73,126.36,126.73,3300.0,110.2633,110.5862,110.2633,110.5862,3300.0
2015-09-24 10:50:00,126.7,126.77,126.54,126.66,6575.0,110.56,110.6211,110.4204,110.5251,6575.0
2015-09-24 11:00:00,126.64,126.79,126.5,126.79,7668.0,110.5077,110.6386,110.3855,110.6386,7668.0
2015-09-24 11:10:00,126.83,126.83,126.61,126.83,4129.0,110.6735,110.6735,110.4815,110.6735,4129.0
2015-09-24 11:20:00,126.87,126.9,126.7,126.7,7100.0,110.7084,110.7345,110.56,110.56,7100.0
2015-09-24 11:30:00,126.63,126.91,126.63,126.91,8827.0,110.4989,110.7433,110.4989,110.7433,8827.0
2015-09-24 11:40:00,126.91,126.97,126.7,126.71,11417.0,110.7433,110.7956,110.56,110.5688,11417.0
2015-09-24 11:50:00,126.73,126.93,126.63,126.93,11146.0,110.5862,110.7607,110.4989,110.7607,11146.0
2015-09-24 12:00:00,126.88,127.12,126.88,127.03,6693.0,110.7171,110.9265,110.7171,110.848,6693.0
2015-09-24 12:10:00,127.04,127.06,126.97,127.02,4100.0,110.8567,110.8742,110.7956,110.8393,4100.0
2015-09-24 12:20:00,127.07,127.16,127.03,127.09,6302.0,110.8829,110.9614,110.848,110.9003,6302.0
2015-09-24 12:30:00,127.08,127.33,127.08,127.23,6000.0,110.8916,111.1098,110.8916,111.0225,6000.0
2015-09-24 12:40:00,127.24,127.27,126.93,126.93,6445.0,111.0312,111.0574,110.7607,110.7607,6445.0
2015-09-24 12:50:00,126.93,126.93,126.68,126.68,6141.0,110.7607,110.7607,110.5426,110.5426,6141.0
2015-09-24 13:00:00,126.72,126.74,126.48,126.5,4234.0,110.5775,110.5949,110.3681,110.3855,4234.0
2015-09-24 13:10:00,126.61,126.76,126.49,126.51,2685.0,110.4815,110.6124,110.3768,110.3942,2685.0
2015-09-24 13:20:00,126.48,126.51,126.35,126.44,3771.0,110.3681,110.3942,110.2546,110.3331,3771.0
2015-09-24 13:30:00,126.45,126.45,126.3,126.33,5052.0,110.3419,110.3419,110.211,110.2372,5052.0
2015-09-24 13:40:00,126.37,126.48,126.31,126.46,4368.0,110.2721,110.3681,110.2197,110.3506,4368.0
2015-09-24 13:50:00,126.5,126.56,126.44,126.45,15035.0,110.3855,110.4379,110.3331,110.3419,15035.0
2015-09-24 14:00:00,126.45,126.5,126.39,126.4,4490.0,110.3419,110.3855,110.2895,110.2982,4490.0
2015-09-24 14:10:00,126.41,126.63,126.37,126.63,4468.0,110.307,110.4989,110.2721,110.4989,4468.0
2015-09-24 14:20:00,126.59,126.84,126.59,126.8,4344.0,110.464,110.6822,110.464,110.6473,4344.0
2015-09-24 14:30:00,126.84,126.84,126.68,126.8,7045.0,110.6822,110.6822,110.5426,110.6473,7045.0
2015-09-24 14:40:00,126.85,127.17,126.63,127.17,12782.0,110.6909,110.9702,110.4989,110.9702,12782.0
2015-09-24 14:50:00,127.26,127.4,127.02,127.19,9186.0,111.0487,111.1709,110.8393,110.9876,9186.0
2015-09-24 15:00:00,127.21,127.29,126.65,126.71,10320.0,111.0051,111.0749,110.5164,110.5688,10320.0
2015-09-24 15:10:00,126.7,127.03,126.62,127.0,10908.0,110.56,110.848,110.4902,110.8218,10908.0
2015-09-24 15:20:00,127.01,127.28,126.99,127.17,13067.0,110.8305,111.0661,110.8131,110.9702,13067.0
2015-09-24 15:30:00,127.17,127.21,126.94,127.01,16609.0,110.9702,111.0051,110.7695,110.8305,16609.0
2015-09-24 15:40:00,126.97,127.27,126.97,127.15,31218.0,110.7956,111.0574,110.7956,110.9527,31218.0
2015-09-24 15:50:00,127.14,127.3,126.92,127.14,60338.0,110.944,111.0836,110.752,110.944,60338.0
2015-09-25 09:30:00,128.78,128.94,127.71,128.59,46473.0,112.3751,112.5147,111.4414,112.2093,46473.0
2015-09-25 09:40:00,128.51,129.5,128.51,129.5,42567.0,112.1395,113.0033,112.1395,113.0033,42567.0
2015-09-25 09:50:00,129.46,129.85,129.27,129.47,33052.0,112.9684,113.3088,112.8026,112.9772,33052.0
2015-09-25 10:00:00,129.38,129.68,129.31,129.37,10814.0,112.8986,113.1604,112.8375,112.8899,10814.0
2015-09-25 10:10:00,129.38,129.65,129.08,129.14,40595.0,112.8986,113.1342,112.6368,112.6892,40595.0
2015-09-25 10:20:00,129.09,129.26,128.93,129.13,28663.0,112.6456,112.7939,112.506,112.6805,28663.0
2015-09-25 10:30:00,129.15,129.22,128.97,129.16,48065.0,112.6979,112.759,112.5409,112.7067,48065.0
2015-09-25 10:40:00,129.17,129.33,129.01,129.2,24798.0,112.7154,112.855,112.5758,112.7416,24798.0
2015-09-25 10:50:00,129.24,129.29,129.05,129.21,32833.0,112.7765,112.8201,112.6107,112.7503,32833.0
2015-09-25 11:00:00,129.19,129.21,128.91,129.04,22528.0,112.7328,112.7503,112.4885,112.6019,22528.0
2015-09-25 11:10:00,129.02,129.18,128.9,128.99,33720.0,112.5845,112.7241,112.4798,112.5583,33720.0
2015-09-25 11:20:00,129.05,129.3,129.0,129.2,22487.0,112.6107,112.8288,112.567,112.7416,22487.0
2015-09-25 11:30:00,129.21,129.25,129.06,129.18,16911.0,112.7503,112.7852,112.6194,112.7241,16911.0
2015-09-25 11:40:00,129.19,129.23,129.07,129.1,18743.0,112.7328,112.7677,112.6281,112.6543,18743.0
2015-09-25 11:50:00,129.13,129.31,129.11,129.28,28044.0,112.6805,112.8375,112.663,112.8114,28044.0
2015-09-25 12:00:00,129.32,129.46,129.24,129.45,12205.0,112.8463,112.9684,112.7765,112.9597,12205.0
2015-09-25 12:10:00,129.44,129.72,129.43,129.62,9402.0,112.951,113.1953,112.9423,113.1081,9402.0
2015-09-25 12:20:00,129.56,129.56,129.12,129.12,27208.0,113.0557,113.0557,112.6717,112.6717,27208.0
2015-09-25 12:30:00,129.15,129.41,129.12,129.32,35495.0,112.6979,112.9248,112.6717,112.8463,35495.0
2015-09-25 12:40:00,129.35,129.66,129.32,129.61,6747.0,112.8725,113.143,112.8463,113.0993,6747.0
2015-09-25 12:50:00,129.61,129.65,129.25,129.48,14127.0,113.0993,113.1342,112.7852,112.9859,14127.0
2015-09-25 13:00:00,129.49,129.52,129.22,129.37,35034.0,112.9946,113.0208,112.759,112.8899,35034.0
2015-09-25 13:10:00,129.39,129.55,129.32,129.34,21190.0,112.9074,113.047,112.8463,112.8637,21190.0
2015-09-25 13:20:00,129.35,129.42,129.26,129.42,16824.0,112.8725,112.9335,112.7939,112.9335,16824.0
2015-09-25 13:30:00,129.43,129.46,129.18,129.22,23472.0,112.9423,112.9684,112.7241,112.759,23472.0
2015-09-25 13:40:00,129.26,129.27,128.98,129.03,10270.0,112.7939,112.8026,112.5496,112.5932,10270.0
2015-09-25 13:50:00,129.06,129.33,128.98,129.32,11705.0,112.6194,112.855,112.5496,112.8463,11705.0
2015-09-25 14:00:00,129.29,129.34,129.19,129.24,15412.0,112.8201,112.8637,112.7328,112.7765,15412.0
2015-09-25 14:10:00,129.28,129.41,129.15,129.2,52098.0,112.8114,112.9248,112.6979,112.7416,52098.0
2015-09-25 14:20:00,129.2,129.36,128.91,129.08,55364.0,112.7416,112.8812,112.4885,112.6368,55364.0
2015-09-25 14:30:00,129.0,129.39,128.93,129.28,14600.0,112.567,112.9074,112.506,112.8114,14600.0
2015-09-25 14:40:00,129.23,129.24,128.88,128.96,46011.0,112.7677,112.7765,112.4623,112.5321,46011.0
2015-09-25 14:50:00,129.02,129.2,128.92,129.17,28580.0,112.5845,112.7416,112.4972,112.7154,28580.0
2015-09-25 15:00:00,129.15,129.17,128.96,129.0,40540.0,112.6979,112.7154,112.5321,112.567,40540.0
2015-09-25 15:10:00,129.0,129.13,128.94,128.99,96988.0,112.567,112.6805,112.5147,112.5583,96988.0
2015-09-25 15:20:00,128.99,129.24,128.96,129.16,73751.0,112.5583,112.7765,112.5321,112.7067,73751.0
2015-09-25 15:30:00,129.13,129.5,129.08,129.15,39052.0,112.6805,113.0033,112.6368,112.6979,39052.0
2015-09-25 15:40:00,129.14,130.0,129.1,129.96,92320.0,112.6892,113.4396,112.6543,113.4047,92320.0
2015-09-25 15:50:00,129.94,129.99,129.74,129.81,149889.0,113.3873,113.4309,113.2128,113.2739,149889.0
2015-09-28 09:30:00,129.47,129.56,128.57,129.03,31047.0,112.9772,113.0557,112.1918,112.5932,31047.0
2015-09-28 09:40:00,129.04,129.62,128.82,129.43,40757.0,112.6019,113.1081,112.41,112.9423,40757.0
2015-09-28 09:50:00,129.37,129.51,128.77,128.89,14856.0,112.8899,113.0121,112.3663,112.471,14856.0
2015-09-28 10:00:00,128.91,128.92,128.39,128.39,21756.0,112.4885,112.4972,112.0347,112.0347,21756.0
2015-09-28 10:10:00,128.41,128.78,128.33,128.57,14134.0,112.0522,112.3751,111.9824,112.1918,14134.0
2015-09-28 10:20:00,128.56,128.79,128.44,128.62,17591.0,112.1831,112.3838,112.0784,112.2354,17591.0
2015-09-28 10:30:00,128.64,128.64,128.34,128.36,14966.0,112.2529,112.2529,111.9911,112.0086,14966.0
2015-09-28 10:40:00,128.36,128.37,128.17,128.36,8326.0,112.0086,112.0173,111.8428,112.0086,8326.0
2015-09-28 10:50:00,128.32,128.81,128.22,128.77,11709.0,111.9737,112.4012,111.8864,112.3663,11709.0
2015-09-28 11:00:00,128.75,129.2,128.72,128.76,12887.0,112.3489,112.7416,112.3227,112.3576,12887.0
2015-09-28 11:10:00,128.82,128.82,128.29,128.37,15031.0,112.41,112.41,111.9475,112.0173,15031.0
2015-09-28 11:20:00,128.39,128.52,128.02,128.08,31459.0,112.0347,112.1482,111.7119,111.7642,31459.0
2015-09-28 11:30:00,128.15,128.41,128.12,128.39,9139.0,111.8253,112.0522,111.7991,112.0347,9139.0
2015-09-28 11:40:00,128.43,128.49,128.25,128.36,17973.0,112.0696,112.122,111.9126,112.0086,17973.0
2015-09-28 11:50:00,128.41,128.54,128.2,128.21,14365.0,112.0522,112.1656,111.8689,111.8777,14365.0
2015-09-28 12:00:00,128.2,128.27,128.04,128.17,13546.0,111.8689,111.93,111.7293,111.8428,13546.0
2015-09-28 12:10:00,128.14,128.18,127.83,127.85,13528.0,111.8166,111.8515,111.5461,111.5635,13528.0
2015-09-28 12:20:00,127.85,128.07,127.8,127.8,16668.0,111.5635,111.7555,111.5199,111.5199,16668.0
2015-09-28 12:30:00,127.77,127.8,127.49,127.51,62012.0,111.4937,111.5199,111.2494,111.2668,62012.0
2015-09-28 12:40:00,127.5,127.5,126.92,127.02,13863.0,111.2581,111.2581,110.752,110.8393,13863.0
2015-09-28 12:50:00,127.06,127.11,126.65,126.65,29687.0,110.8742,110.9178,110.5164,110.5164,29687.0
2015-09-28 13:00:00,126.65,126.99,126.63,126.95,40442.0,110.5164,110.8131,110.4989,110.7782,40442.0
2015-09-28 13:10:00,126.97,126.99,126.62,126.62,14481.0,110.7956,110.8131,110.4902,110.4902,14481.0
2015-09-28 13:20:00,126.58,126.63,126.43,126.44,11859.0,110.4553,110.4989,110.3244,110.3331,11859.0
2015-09-28 13:30:00,126.46,126.6,126.41,126.6,40015.0,110.3506,110.4728,110.307,110.4728,40015.0
2015-09-28 13:40:00,126.62,126.67,126.26,126.32,31157.0,110.4902,110.5338,110.1761,110.2284,31157.0
2015-09-28 13:50:00,126.3,126.33,125.83,125.84,30680.0,110.211,110.2372,109.8009,109.8096,30680.0
2015-09-28 14:00:00,125.89,125.98,125.71,125.91,22689.0,109.8532,109.9317,109.6961,109.8707,22689.0
2015-09-28 14:10:00,125.89,125.93,125.3,125.41,40475.0,109.8532,109.8881,109.3384,109.4344,40475.0
2015-09-28 14:20:00,125.38,125.72,125.21,125.67,18846.0,109.4082,109.7049,109.2598,109.6612,18846.0
2015-09-28 14:30:00,125.71,125.78,125.62,125.78,22850.0,109.6961,109.7572,109.6176,109.7572,22850.0
2015-09-28 14:40:00,125.8,126.07,125.77,125.84,28102.0,109.7747,110.0103,109.7485,109.8096,28102.0
2015-09-28 14:50:00,125.84,125.84,125.47,125.62,18384.0,109.8096,109.8096,109.4867,109.6176,18384.0
2015-09-28 15:00:00,125.57,125.62,125.39,125.42,14356.0,109.574,109.6176,109.4169,109.4431,14356.0
2015-09-28 15:10:00,125.41,125.7,125.32,125.64,18262.0,109.4344,109.6874,109.3558,109.6351,18262.0
2015-09-28 15:20:00,125.68,125.69,125.4,125.66,27868.0,109.67,109.6787,109.4256,109.6525,27868.0
2015-09-28 15:30:00,125.63,126.13,125.61,126.01,31066.0,109.6263,110.0626,109.6089,109.9579,31066.0
2015-09-28 15:40:00,126.0,126.4,125.98,126.4,59264.0,109.9492,110.2982,109.9317,110.2982,59264.0
2015-09-28 15:50:00,126.39,126.43,125.9,125.94,132614.0,110.2895,110.3244,109.8619,109.8968,132614.0
2015-09-29 09:30:00,125.79,126.48,125.19,125.29,15676.0,109.7659,110.3681,109.2424,109.3296,15676.0
2015-09-29 09:40:00,125.15,125.25,124.2,124.31,53617.0,109.2075,109.2947,108.3785,108.4745,53617.0
2015-09-29 09:50:00,124.32,124.91,124.26,124.78,69661.0,108.4832,108.998,108.4309,108.8846,69661.0
2015-09-29 10:00:00,124.8,124.96,124.11,124.19,22347.0,108.9021,109.0417,108.3,108.3698,22347.0
2015-09-29 10:10:00,124.18,124.93,124.17,124.76,22792.0,108.361,109.0155,108.3523,108.8672,22792.0
2015-09-29 10:20:00,124.71,124.8,124.36,124.68,16272.0,108.8235,108.9021,108.5181,108.7973,16272.0
2015-09-29 10:30:00,124.73,124.8,124.33,124.33,21971.0,108.841,108.9021,108.4919,108.4919,21971.0
2015-09-29 10:40:00,124.35,124.35,123.79,123.82,24957.0,108.5094,108.5094,108.0207,108.0469,24957.0
2015-09-29 10:50:00,123.78,124.0,123.69,123.89,32565.0,108.012,108.204,107.9335,108.108,32565.0
2015-09-29 11:00:00,123.92,124.0,123.7,123.77,29186.0,108.1342,108.204,107.9422,108.0033,29186.0
2015-09-29 11:10:00,123.75,123.86,123.27,123.5,36341.0,107.9858,108.0818,107.567,107.7677,36341.0
2015-09-29 11:20:00,123.49,123.94,123.11,123.62,31779.0,107.7589,108.1516,107.4273,107.8724,31779.0
2015-09-29 11:30:00,123.64,123.64,123.19,123.42,30672.0,107.8898,107.8898,107.4972,107.6979,30672.0
2015-09-29 11:40:00,123.49,123.81,123.15,123.8,28357.0,107.7589,108.0382,107.4623,108.0294,28357.0
2015-09-29 11:50:00,123.74,124.0,123.51,123.61,12282.0,107.9771,108.204,107.7764,107.8637,12282.0
2015-09-29 12:00:00,123.61,123.61,123.24,123.33,15657.0,107.8637,107.8637,107.5408,107.6193,15657.0
2015-09-29 12:10:00,123.27,123.27,122.8,123.09,20855.0,107.567,107.567,107.1568,107.4099,20855.0
2015-09-29 12:20:00,123.02,123.24,122.88,122.95,19285.0,107.3488,107.5408,107.2266,107.2877,19285.0
2015-09-29 12:30:00,122.95,123.07,122.6,122.66,25583.0,107.2877,107.3924,106.9823,107.0347,25583.0
2015-09-29 12:40:00,122.62,122.69,122.37,122.52,22552.0,106.9998,107.0608,106.7816,106.9125,22552.0
2015-09-29 12:50:00,122.53,122.8,122.35,122.4,18435.0,106.9212,107.1568,106.7642,106.8078,18435.0
2015-09-29 13:00:00,122.4,123.08,122.4,122.87,15461.0,106.8078,107.4012,106.8078,107.2179,15461.0
2015-09-29 13:10:00,122.85,122.99,122.73,122.96,8512.0,107.2005,107.3226,107.0958,107.2965,8512.0
2015-09-29 13:20:00,122.97,123.35,122.97,123.11,16856.0,107.3052,107.6368,107.3052,107.4273,16856.0
2015-09-29 13:30:00,123.15,123.39,123.11,123.14,20057.0,107.4623,107.6717,107.4273,107.4535,20057.0
2015-09-29 13:40:00,123.15,123.27,123.1,123.11,11809.0,107.4623,107.567,107.4186,107.4273,11809.0
2015-09-29 13:50:00,123.11,123.37,122.96,123.28,19698.0,107.4273,107.6542,107.2965,107.5757,19698.0
2015-09-29 14:00:00,123.3,123.3,122.99,123.14,13110.0,107.5931,107.5931,107.3226,107.4535,13110.0
2015-09-29 14:10:00,123.2,123.2,122.98,123.18,12475.0,107.5059,107.5059,107.3139,107.4884,12475.0
2015-09-29 14:20:00,123.18,123.3,122.99,123.26,15446.0,107.4884,107.5931,107.3226,107.5582,15446.0
2015-09-29 14:30:00,123.25,123.47,123.1,123.28,14476.0,107.5495,107.7415,107.4186,107.5757,14476.0
2015-09-29 14:40:00,123.27,123.45,122.91,122.98,16531.0,107.567,107.724,107.2528,107.3139,16531.0
2015-09-29 14:50:00,123.01,123.11,122.7,122.77,18077.0,107.3401,107.4273,107.0696,107.1307,18077.0
2015-09-29 15:00:00,122.73,122.78,122.44,122.62,21967.0,107.0958,107.1394,106.8427,106.9998,21967.0
2015-09-29 15:10:00,122.6,122.99,122.53,122.75,23728.0,106.9823,107.3226,106.9212,107.1132,23728.0
2015-09-29 15:20:00,122.75,122.93,122.66,122.71,45659.0,107.1132,107.2703,107.0347,107.0783,45659.0
2015-09-29 15:30:00,122.68,123.27,122.66,123.06,59413.0,107.0521,107.567,107.0347,107.3837,59413.0
2015-09-29 15:40:00,123.05,123.37,122.84,123.37,66642.0,107.375,107.6542,107.1917,107.6542,66642.0
2015-09-29 15:50:00,123.37,123.71,123.3,123.49,117158.0,107.6542,107.9509,107.5931,107.7589,117158.0
2015-09-30 09:30:00,124.9,125.48,124.9,125.44,31317.0,108.9893,109.4954,108.9893,109.4605,31317.0
2015-09-30 09:40:00,125.38,125.41,124.32,124.45,9800.0,109.4082,109.4344,108.4832,108.5966,9800.0
2015-09-30 09:50:00,124.43,124.89,124.14,124.14,15236.0,108.5792,108.9806,108.3261,108.3261,15236.0
2015-09-30 10:00:00,124.19,124.59,123.96,124.52,11183.0,108.3698,108.7188,108.1691,108.6577,11183.0
2015-09-30 10:10:00,124.66,125.31,124.55,125.05,17312.0,108.7799,109.3471,108.6839,109.1202,17312.0
2015-09-30 10:20:00,124.96,124.96,124.52,124.55,5940.0,109.0417,109.0417,108.6577,108.6839,5940.0
2015-09-30 10:30:00,124.49,125.27,124.36,125.23,18284.0,108.6316,109.3122,108.5181,109.2773,18284.0
2015-09-30 10:40:00,125.16,125.16,124.58,124.68,11340.0,109.2162,109.2162,108.7101,108.7973,11340.0
2015-09-30 10:50:00,124.68,124.76,124.47,124.76,13447.0,108.7973,108.8672,108.6141,108.8672,13447.0
2015-09-30 11:00:00,124.75,124.75,124.5,124.52,9017.0,108.8584,108.8584,108.6403,108.6577,9017.0
2015-09-30 11:10:00,124.54,124.76,124.47,124.63,12403.0,108.6752,108.8672,108.6141,108.7537,12403.0
2015-09-30 11:20:00,124.63,124.72,124.11,124.48,25283.0,108.7537,108.8323,108.3,108.6228,25283.0
2015-09-30 11:30:00,124.45,124.58,124.37,124.42,13950.0,108.5966,108.7101,108.5268,108.5705,13950.0
2015-09-30 11:40:00,124.37,124.39,123.74,124.13,18653.0,108.5268,108.5443,107.9771,108.3174,18653.0
2015-09-30 11:50:00,124.13,124.26,123.95,123.98,12072.0,108.3174,108.4309,108.1603,108.1865,12072.0
2015-09-30 12:00:00,123.99,124.22,123.9,123.98,12448.0,108.1952,108.3959,108.1167,108.1865,12448.0
2015-09-30 12:10:00,123.97,123.97,123.52,123.71,13413.0,108.1778,108.1778,107.7851,107.9509,13413.0
2015-09-30 12:20:00,123.71,123.81,123.58,123.72,10961.0,107.9509,108.0382,107.8375,107.9596,10961.0
2015-09-30 12:30:00,123.72,123.92,123.71,123.79,10204.0,107.9596,108.1342,107.9509,108.0207,10204.0
2015-09-30 12:40:00,123.75,123.85,123.51,123.59,12998.0,107.9858,108.0731,107.7764,107.8462,12998.0
2015-09-30 12:50:00,123.63,124.13,123.63,124.13,10937.0,107.8811,108.3174,107.8811,108.3174,10937.0
2015-09-30 13:00:00,124.13,124.38,124.1,124.12,12400.0,108.3174,108.5356,108.2912,108.3087,12400.0
2015-09-30 13:10:00,124.17,124.52,124.01,124.5,20461.0,108.3523,108.6577,108.2127,108.6403,20461.0
2015-09-30 13:20:00,124.45,124.53,124.41,124.44,8784.0,108.5966,108.6665,108.5617,108.5879,8784.0
2015-09-30 13:30:00,124.49,124.5,124.14,124.38,12954.0,108.6316,108.6403,108.3261,108.5356,12954.0
2015-09-30 13:40:00,124.37,124.56,124.28,124.31,9858.0,108.5268,108.6926,108.4483,108.4745,9858.0
2015-09-30 13:50:00,124.37,124.55,124.37,124.43,7363.0,108.5268,108.6839,108.5268,108.5792,7363.0
2015-09-30 14:00:00,124.43,124.64,124.36,124.63,13576.0,108.5792,108.7624,108.5181,108.7537,13576.0
2015-09-30 14:10:00,124.59,124.9,124.59,124.79,17251.0,108.7188,108.9893,108.7188,108.8933,17251.0
2015-09-30 14:20:00,124.87,125.04,124.8,124.84,31326.0,108.9631,109.1115,108.9021,108.937,31326.0
2015-09-30 14:30:00,124.88,124.92,124.61,124.64,24072.0,108.9719,109.0068,108.7363,108.7624,24072.0
2015-09-30 14:40:00,124.64,124.88,124.63,124.8,22845.0,108.7624,108.9719,108.7537,108.9021,22845.0
2015-09-30 14:50:00,124.8,125.05,124.72,125.05,16550.0,108.9021,109.1202,108.8323,109.1202,16550.0
2015-09-30 15:00:00,125.04,125.1,124.76,124.96,21764.0,109.1115,109.1638,108.8672,109.0417,21764.0
2015-09-30 15:10:00,124.96,125.06,124.75,124.97,22236.0,109.0417,109.1289,108.8584,109.0504,22236.0
2015-09-30 15:20:00,124.92,125.08,124.77,124.83,18182.0,109.0068,109.1464,108.8759,108.9282,18182.0
2015-09-30 15:30:00,124.82,125.24,124.8,125.2,40266.0,108.9195,109.286,108.9021,109.2511,40266.0
2015-09-30 15:40:00,125.2,125.32,125.08,125.26,61635.0,109.2511,109.3558,109.1464,109.3035,61635.0
2015-09-30 15:50:00,125.27,125.5,125.19,125.24,126377.0,109.3122,109.5129,109.2424,109.286,126377.0
2015-10-01 09:30:00,125.15,126.38,125.07,125.82,61082.0,109.2075,110.2808,109.1377,109.7921,61082.0
2015-10-01 09:40:00,125.74,125.74,125.13,125.18,32776.0,109.7223,109.7223,109.19,109.2337,32776.0
2015-10-01 09:50:00,125.23,125.95,125.01,125.02,36989.0,109.2773,109.9056,109.0853,109.094,36989.0
2015-10-01 10:00:00,124.91,125.52,124.57,125.12,24612.0,108.998,109.5303,108.7014,109.1813,24612.0
2015-10-01 10:10:00,125.12,125.87,125.02,125.8,23507.0,109.1813,109.8358,109.094,109.7747,23507.0
2015-10-01 10:20:00,125.84,126.07,125.44,125.88,22097.0,109.8096,110.0103,109.4605,109.8445,22097.0
2015-10-01 10:30:00,125.94,126.16,125.76,125.93,26420.0,109.8968,110.0888,109.7398,109.8881,26420.0
2015-10-01 10:40:00,125.98,126.52,125.98,126.21,45053.0,109.9317,110.403,109.9317,110.1324,45053.0
2015-10-01 10:50:00,126.3,126.5,126.03,126.31,39434.0,110.211,110.3855,109.9754,110.2197,39434.0
2015-10-01 11:00:00,126.3,126.86,126.13,126.76,31331.0,110.211,110.6996,110.0626,110.6124,31331.0
2015-10-01 11:10:00,126.78,126.97,126.46,126.68,31380.0,110.6298,110.7956,110.3506,110.5426,31380.0
2015-10-01 11:20:00,126.69,126.97,126.43,126.49,22733.0,110.5513,110.7956,110.3244,110.3768,22733.0
2015-10-01 11:30:00,126.47,126.64,126.31,126.48,25900.0,110.3593,110.5077,110.2197,110.3681,25900.0
2015-10-01 11:40:00,126.56,126.66,126.32,126.56,13678.0,110.4379,110.5251,110.2284,110.4379,13678.0
2015-10-01 11:50:00,126.59,126.63,126.23,126.5,24870.0,110.464,110.4989,110.1499,110.3855,24870.0
2015-10-01 12:00:00,126.52,126.52,126.23,126.23,50872.0,110.403,110.403,110.1499,110.1499,50872.0
2015-10-01 12:10:00,126.2,126.34,126.1,126.33,15868.0,110.1237,110.2459,110.0365,110.2372,15868.0
2015-10-01 12:20:00,126.33,126.42,126.2,126.37,27903.0,110.2372,110.3157,110.1237,110.2721,27903.0
2015-10-01 12:30:00,126.37,126.77,126.35,126.73,13327.0,110.2721,110.6211,110.2546,110.5862,13327.0
2015-10-01 12:40:00,126.7,126.71,126.35,126.35,11800.0,110.56,110.5688,110.2546,110.2546,11800.0
2015-10-01 12:50:00,126.32,126.7,126.32,126.61,7192.0,110.2284,110.56,110.2284,110.4815,7192.0
2015-10-01 13:00:00,126.6,126.6,126.13,126.14,16040.0,110.4728,110.4728,110.0626,110.0714,16040.0
2015-10-01 13:10:00,126.13,126.49,126.03,126.2,13180.0,110.0626,110.3768,109.9754,110.1237,13180.0
2015-10-01 13:20:00,126.2,126.29,126.05,126.11,15609.0,110.1237,110.2023,109.9928,110.0452,15609.0
2015-10-01 13:30:00,126.1,126.28,125.98,126.05,18314.0,110.0365,110.1935,109.9317,109.9928,18314.0
2015-10-01 13:40:00,126.08,126.1,125.87,126.09,14239.0,110.019,110.0365,109.8358,110.0277,14239.0
2015-10-01 13:50:00,126.09,126.29,125.96,126.16,19825.0,110.0277,110.2023,109.9143,110.0888,19825.0
2015-10-01 14:00:00,126.18,126.69,126.1,126.67,13255.0,110.1063,110.5513,110.0365,110.5338,13255.0
2015-10-01 14:10:00,126.58,126.9,126.54,126.86,13638.0,110.4553,110.7345,110.4204,110.6996,13638.0
2015-10-01 14:20:00,126.88,126.94,126.62,126.93,13009.0,110.7171,110.7695,110.4902,110.7607,13009.0
2015-10-01 14:30:00,126.94,127.26,126.94,127.26,35963.0,110.7695,111.0487,110.7695,111.0487,35963.0
2015-10-01 14:40:00,127.29,127.34,126.83,126.93,25336.0,111.0749,111.1185,110.6735,110.7607,25336.0
2015-10-01 14:50:00,126.92,127.24,126.82,127.18,25221.0,110.752,111.0312,110.6647,110.9789,25221.0
2015-10-01 15:00:00,127.19,127.27,127.07,127.14,32287.0,110.9876,111.0574,110.8829,110.944,32287.0
2015-10-01 15:10:00,127.17,127.37,127.1,127.1,34305.0,110.9702,111.1447,110.9091,110.9091,34305.0
2015-10-01 15:20:00,127.09,127.24,126.93,127.22,37233.0,110.9003,111.0312,110.7607,111.0138,37233.0
2015-10-01 15:30:00,127.24,127.53,126.99,127.06,51478.0,111.0312,111.2843,110.8131,110.8742,51478.0
2015-10-01 15:40:00,127.03,127.34,127.02,127.33,58245.0,110.848,111.1185,110.8393,111.1098,58245.0
2015-10-01 15:50:00,127.34,127.77,127.31,127.7,116658.0,111.1185,111.4937,111.0923,111.4326,116658.0
2015-10-02 09:30:00,126.59,126.73,126.0,126.33,23156.0,110.464,110.5862,109.9492,110.2372,23156.0
2015-10-02 09:40:00,126.38,127.03,126.23,126.71,31347.0,110.2808,110.848,110.1499,110.5688,31347.0
2015-10-02 09:50:00,126.61,126.81,126.46,126.71,14183.0,110.4815,110.656,110.3506,110.5688,14183.0
2015-10-02 10:00:00,126.68,126.84,126.32,126.54,14291.0,110.5426,110.6822,110.2284,110.4204,14291.0
2015-10-02 10:10:00,126.54,127.12,126.54,126.59,13033.0,110.4204,110.9265,110.4204,110.464,13033.0
2015-10-02 10:20:00,126.6,126.79,126.45,126.47,14464.0,110.4728,110.6386,110.3419,110.3593,14464.0
2015-10-02 10:30:00,126.52,126.86,126.42,126.86,17640.0,110.403,110.6996,110.3157,110.6996,17640.0
2015-10-02 10:40:00,126.87,127.5,126.86,127.5,14295.0,110.7084,111.2581,110.6996,111.2581,14295.0
2015-10-02 10:50:00,127.5,127.63,127.32,127.63,9378.0,111.2581,111.3716,111.101,111.3716,9378.0
2015-10-02 11:00:00,127.65,127.8,127.57,127.68,15015.0,111.389,111.5199,111.3192,111.4152,15015.0
2015-10-02 11:10:00,127.66,127.73,127.27,127.37,13637.0,111.3977,111.4588,111.0574,111.1447,13637.0
2015-10-02 11:20:00,127.29,127.31,126.92,127.07,9508.0,111.0749,111.0923,110.752,110.8829,9508.0
2015-10-02 11:30:00,127.03,127.38,126.97,126.99,13116.0,110.848,111.1534,110.7956,110.8131,13116.0
2015-10-02 11:40:00,126.99,127.1,126.91,127.0,17855.0,110.8131,110.9091,110.7433,110.8218,17855.0
2015-10-02 11:50:00,126.97,127.4,126.94,127.37,18722.0,110.7956,111.1709,110.7695,111.1447,18722.0
2015-10-02 12:00:00,127.37,127.56,127.31,127.46,9694.0,111.1447,111.3105,111.0923,111.2232,9694.0
2015-10-02 12:10:00,127.46,127.69,127.44,127.66,10415.0,111.2232,111.4239,111.2058,111.3977,10415.0
2015-10-02 12:20:00,127.62,127.69,127.46,127.53,8691.0,111.3628,111.4239,111.2232,111.2843,8691.0
2015-10-02 12:30:00,127.55,127.85,127.55,127.64,22751.0,111.3017,111.5635,111.3017,111.3803,22751.0
2015-10-02 12:40:00,127.63,127.8,127.63,127.73,8295.0,111.3716,111.5199,111.3716,111.4588,8295.0
2015-10-02 12:50:00,127.73,128.04,127.62,127.91,11523.0,111.4588,111.7293,111.3628,111.6159,11523.0
2015-10-02 13:00:00,127.94,128.16,127.89,128.05,17800.0,111.6421,111.834,111.5984,111.7381,17800.0
2015-10-02 13:10:00,128.01,128.28,128.01,128.16,9719.0,111.7031,111.9388,111.7031,111.834,9719.0
2015-10-02 13:20:00,128.19,128.23,128.0,128.17,7988.0,111.8602,111.8951,111.6944,111.8428,7988.0
2015-10-02 13:30:00,128.16,128.25,127.93,127.94,19146.0,111.834,111.9126,111.6333,111.6421,19146.0
2015-10-02 13:40:00,127.99,128.19,127.8,128.15,12921.0,111.6857,111.8602,111.5199,111.8253,12921.0
2015-10-02 13:50:00,128.17,128.35,127.9,127.93,15220.0,111.8428,111.9998,111.6072,111.6333,15220.0
2015-10-02 14:00:00,127.9,128.16,127.88,128.13,14815.0,111.6072,111.834,111.5897,111.8079,14815.0
2015-10-02 14:10:00,128.12,128.12,127.83,127.92,10589.0,111.7991,111.7991,111.5461,111.6246,10589.0
2015-10-02 14:20:00,127.88,128.19,127.78,128.11,12024.0,111.5897,111.8602,111.5024,111.7904,12024.0
2015-10-02 14:30:00,128.14,128.26,128.07,128.23,10800.0,111.8166,111.9213,111.7555,111.8951,10800.0
2015-10-02 14:40:00,128.27,128.29,128.07,128.17,9085.0,111.93,111.9475,111.7555,111.8428,9085.0
2015-10-02 14:50:00,128.22,128.28,128.08,128.09,12183.0,111.8864,111.9388,111.7642,111.773,12183.0
2015-10-02 15:00:00,128.07,128.2,127.88,128.17,25080.0,111.7555,111.8689,111.5897,111.8428,25080.0
2015-10-02 15:10:00,128.18,128.7,128.13,128.67,30194.0,111.8515,112.3053,111.8079,112.2791,30194.0
2015-10-02 15:20:00,128.73,128.87,128.56,128.87,22979.0,112.3314,112.4536,112.1831,112.4536,22979.0
2015-10-02 15:30:00,128.88,129.02,128.79,128.93,35979.0,112.4623,112.5845,112.3838,112.506,35979.0
2015-10-02 15:40:00,128.92,129.14,128.85,129.1,54379.0,112.4972,112.6892,112.4361,112.6543,54379.0
2015-10-02 15:50:00,129.1,129.21,128.86,129.09,191090.0,112.6543,112.7503,112.4449,112.6456,191090.0
2015-10-05 09:30:00,130.0,130.59,129.76,130.27,41334.0,113.4396,113.9545,113.2302,113.6753,41334.0
2015-10-05 09:40:00,130.35,130.38,129.6,130.0,39644.0,113.7451,113.7712,113.0906,113.4396,39644.0
2015-10-05 09:50:00,130.0,131.14,130.0,130.83,41470.0,113.4396,114.4344,113.4396,114.1639,41470.0
2015-10-05 10:00:00,130.91,130.91,130.54,130.58,42274.0,114.2337,114.2337,113.9109,113.9458,42274.0
2015-10-05 10:10:00,130.51,130.77,130.36,130.77,33872.0,113.8847,114.1116,113.7538,114.1116,33872.0
2015-10-05 10:20:00,130.73,130.97,130.72,130.8,16388.0,114.0767,114.2861,114.0679,114.1377,16388.0
2015-10-05 10:30:00,130.79,130.82,130.5,130.55,28637.0,114.129,114.1552,113.876,113.9196,28637.0
2015-10-05 10:40:00,130.55,130.72,130.47,130.7,27901.0,113.9196,114.0679,113.8498,114.0505,27901.0
2015-10-05 10:50:00,130.67,130.74,130.55,130.64,12655.0,114.0243,114.0854,113.9196,113.9981,12655.0
2015-10-05 11:00:00,130.62,130.75,130.57,130.71,10260.0,113.9807,114.0941,113.937,114.0592,10260.0
2015-10-05 11:10:00,130.67,130.88,130.59,130.63,12541.0,114.0243,114.2075,113.9545,113.9894,12541.0
2015-10-05 11:20:00,130.64,130.87,130.6,130.71,42103.0,113.9981,114.1988,113.9632,114.0592,42103.0
2015-10-05 11:30:00,130.79,130.85,130.62,130.73,12628.0,114.129,114.1814,113.9807,114.0767,12628.0
2015-10-05 11:40:00,130.72,130.8,130.56,130.61,17085.0,114.0679,114.1377,113.9283,113.9719,17085.0
2015-10-05 11:50:00,130.61,130.69,130.5,130.53,22808.0,113.9719,114.0418,113.876,113.9021,22808.0
2015-10-05 12:00:00,130.55,130.89,130.55,130.81,20658.0,113.9196,114.2163,113.9196,114.1465,20658.0
2015-10-05 12:10:00,130.82,130.98,130.73,130.85,14673.0,114.1552,114.2948,114.0767,114.1814,14673.0
2015-10-05 12:20:00,130.88,131.01,130.81,131.0,16285.0,114.2075,114.321,114.1465,114.3123,16285.0
2015-10-05 12:30:00,131.01,131.36,131.0,131.16,38908.0,114.321,114.6264,114.3123,114.4519,38908.0
2015-10-05 12:40:00,131.16,131.25,131.06,131.25,29718.0,114.4519,114.5304,114.3646,114.5304,29718.0
2015-10-05 12:50:00,131.25,131.4,131.22,131.33,22301.0,114.5304,114.6613,114.5042,114.6002,22301.0
2015-10-05 13:00:00,131.32,131.57,131.27,131.54,16766.0,114.5915,114.8097,114.5479,114.7835,16766.0
2015-10-05 13:10:00,131.53,131.73,131.53,131.73,27953.0,114.7747,114.9493,114.7747,114.9493,27953.0
2015-10-05 13:20:00,131.75,131.85,131.72,131.77,22344.0,114.9667,115.054,114.9405,114.9842,22344.0
2015-10-05 13:30:00,131.75,131.88,131.65,131.88,20758.0,114.9667,115.0802,114.8795,115.0802,20758.0
2015-10-05 13:40:00,131.88,132.11,131.82,132.11,65838.0,115.0802,115.2809,115.0278,115.2809,65838.0
2015-10-05 13:50:00,132.12,132.15,132.0,132.1,20629.0,115.2896,115.3158,115.1849,115.2721,20629.0
2015-10-05 14:00:00,132.07,132.14,131.99,132.03,51504.0,115.246,115.307,115.1761,115.2111,51504.0
2015-10-05 14:10:00,132.02,132.07,131.97,132.04,57038.0,115.2023,115.246,115.1587,115.2198,57038.0
2015-10-05 14:20:00,132.04,132.16,132.0,132.04,35427.0,115.2198,115.3245,115.1849,115.2198,35427.0
2015-10-05 14:30:00,132.08,132.4,132.0,132.39,44029.0,115.2547,115.5339,115.1849,115.5252,44029.0
2015-10-05 14:40:00,132.39,132.44,131.87,131.91,29034.0,115.5252,115.5688,115.0714,115.1063,29034.0
2015-10-05 14:50:00,131.91,132.17,131.87,132.13,56421.0,115.1063,115.3332,115.0714,115.2983,56421.0
2015-10-05 15:00:00,132.11,132.35,132.1,132.26,36447.0,115.2809,115.4903,115.2721,115.4118,36447.0
2015-10-05 15:10:00,132.29,132.33,132.0,132.03,65889.0,115.4379,115.4728,115.1849,115.2111,65889.0
2015-10-05 15:20:00,132.02,132.3,131.98,132.3,36024.0,115.2023,115.4467,115.1674,115.4467,36024.0
2015-10-05 15:30:00,132.31,132.45,132.16,132.34,48230.0,115.4554,115.5775,115.3245,115.4816,48230.0
2015-10-05 15:40:00,132.32,132.44,132.31,132.43,74088.0,115.4641,115.5688,115.4554,115.5601,74088.0
2015-10-05 15:50:00,132.43,132.53,132.18,132.24,172523.0,115.5601,115.6474,115.3419,115.3943,172523.0
2015-10-06 09:30:00,132.11,132.42,130.84,131.48,82248.0,115.2809,115.5514,114.1726,114.7311,82248.0
2015-10-06 09:40:00,131.35,131.91,131.35,131.82,51370.0,114.6177,115.1063,114.6177,115.0278,51370.0
2015-10-06 09:50:00,131.79,132.2,131.74,132.06,26967.0,115.0016,115.3594,114.958,115.2372,26967.0
2015-10-06 10:00:00,132.11,132.26,131.7,131.73,23159.0,115.2809,115.4118,114.9231,114.9493,23159.0
2015-10-06 10:10:00,131.7,132.1,131.66,131.91,25136.0,114.9231,115.2721,114.8882,115.1063,25136.0
2015-10-06 10:20:00,131.95,132.19,131.8,132.16,40008.0,115.1412,115.3507,115.0104,115.3245,40008.0
2015-10-06 10:30:00,132.2,132.31,132.02,132.17,16194.0,115.3594,115.4554,115.2023,115.3332,16194.0
2015-10-06 10:40:00,132.2,132.23,132.07,132.13,15787.0,115.3594,115.3856,115.246,115.2983,15787.0
2015-10-06 10:50:00,132.1,132.19,131.92,132.09,18682.0,115.2721,115.3507,115.1151,115.2634,18682.0
2015-10-06 11:00:00,132.07,132.47,132.03,132.36,23039.0,115.246,115.595,115.2111,115.499,23039.0
2015-10-06 11:10:00,132.32,132.36,131.97,131.98,11672.0,115.4641,115.499,115.1587,115.1674,11672.0
2015-10-06 11:20:00,131.96,132.06,131.78,131.87,10230.0,115.15,115.2372,114.9929,115.0714,10230.0
2015-10-06 11:30:00,131.81,131.9,131.51,131.8,14831.0,115.0191,115.0976,114.7573,115.0104,14831.0
2015-10-06 11:40:00,131.77,131.86,131.62,131.71,12237.0,114.9842,115.0627,114.8533,114.9318,12237.0
2015-10-06 11:50:00,131.65,131.75,131.39,131.62,16779.0,114.8795,114.9667,114.6526,114.8533,16779.0
2015-10-06 12:00:00,131.62,131.88,131.54,131.8,13883.0,114.8533,115.0802,114.7835,115.0104,13883.0
2015-10-06 12:10:00,131.73,131.76,131.62,131.69,12107.0,114.9493,114.9754,114.8533,114.9144,12107.0
2015-10-06 12:20:00,131.71,132.0,131.65,131.8,19661.0,114.9318,115.1849,114.8795,115.0104,19661.0
2015-10-06 12:30:00,131.8,131.87,131.58,131.87,13713.0,115.0104,115.0714,114.8184,115.0714,13713.0
2015-10-06 12:40:00,131.79,131.91,131.6,131.65,16431.0,115.0016,115.1063,114.8358,114.8795,16431.0
2015-10-06 12:50:00,131.61,131.65,131.36,131.4,11100.0,114.8446,114.8795,114.6264,114.6613,11100.0
2015-10-06 13:00:00,131.43,131.43,131.23,131.35,19588.0,114.6875,114.6875,114.513,114.6177,19588.0
2015-10-06 13:10:00,131.38,131.41,131.2,131.22,17733.0,114.6439,114.67,114.4868,114.5042,17733.0
2015-10-06 13:20:00,131.25,131.35,131.24,131.34,18268.0,114.5304,114.6177,114.5217,114.6089,18268.0
2015-10-06 13:30:00,131.35,131.36,131.22,131.25,13778.0,114.6177,114.6264,114.5042,114.5304,13778.0
2015-10-06 13:40:00,131.25,131.28,131.04,131.05,12041.0,114.5304,114.5566,114.3472,114.3559,12041.0
2015-10-06 13:50:00,131.04,131.04,130.87,130.9,11599.0,114.3472,114.3472,114.1988,114.225,11599.0
2015-10-06 14:00:00,130.91,131.02,130.7,130.71,26583.0,114.2337,114.3297,114.0505,114.0592,26583.0
2015-10-06 14:10:00,130.74,131.25,130.67,131.22,25828.0,114.0854,114.5304,114.0243,114.5042,25828.0
2015-10-06 14:20:00,131.22,131.35,131.07,131.35,21623.0,114.5042,114.6177,114.3733,114.6177,21623.0
2015-10-06 14:30:00,131.39,131.9,131.37,131.9,34088.0,114.6526,115.0976,114.6351,115.0976,34088.0
2015-10-06 14:40:00,131.9,131.95,131.16,131.33,14680.0,115.0976,115.1412,114.4519,114.6002,14680.0
2015-10-06 14:50:00,131.4,131.54,131.13,131.21,16454.0,114.6613,114.7835,114.4257,114.4955,16454.0
2015-10-06 15:00:00,131.13,131.16,130.9,131.01,19115.0,114.4257,114.4519,114.225,114.321,19115.0
2015-10-06 15:10:00,131.04,131.04,130.67,130.94,30874.0,114.3472,114.3472,114.0243,114.2599,30874.0
2015-10-06 15:20:00,130.91,131.15,130.82,131.13,31825.0,114.2337,114.4432,114.1552,114.4257,31825.0
2015-10-06 15:30:00,131.09,131.34,131.07,131.13,26944.0,114.3908,114.6089,114.3733,114.4257,26944.0
2015-10-06 15:40:00,131.13,131.13,130.93,131.03,41018.0,114.4257,114.4257,114.2512,114.3384,41018.0
2015-10-06 15:50:00,131.02,131.37,131.0,131.29,346483.0,114.3297,114.6351,114.3123,114.5653,346483.0
2015-10-07 09:30:00,135.4,135.4,133.91,134.71,228342.0,118.1518,118.1518,116.8516,117.5497,228342.0
2015-10-07 09:40:00,134.7,134.7,132.52,134.04,151480.0,117.5409,117.5409,115.6386,116.965,151480.0
2015-10-07 09:50:00,134.16,134.91,134.14,134.5,143020.0,117.0697,117.7242,117.0523,117.3664,143020.0
2015-10-07 10:00:00,134.5,135.16,134.25,134.98,91387.0,117.3664,117.9423,117.1483,117.7853,91387.0
2015-10-07 10:10:00,134.87,135.01,134.67,134.83,79122.0,117.6893,117.8114,117.5147,117.6544,79122.0
2015-10-07 10:20:00,134.87,135.38,134.51,135.07,92364.0,117.6893,118.1343,117.3751,117.8638,92364.0
2015-10-07 10:30:00,135.04,135.04,134.09,134.22,56109.0,117.8376,117.8376,117.0086,117.1221,56109.0
2015-10-07 10:40:00,134.22,134.95,133.97,134.49,41528.0,117.1221,117.7591,116.9039,117.3577,41528.0
2015-10-07 10:50:00,134.35,134.43,133.11,133.12,55701.0,117.2355,117.3053,116.1535,116.1622,55701.0
2015-10-07 11:00:00,133.18,133.43,132.77,132.8,110817.0,116.2146,116.4327,115.8568,115.883,110817.0
2015-10-07 11:10:00,132.68,133.69,132.62,133.64,75249.0,115.7783,116.6596,115.7259,116.616,75249.0
2015-10-07 11:20:00,133.64,133.67,132.38,132.43,31881.0,116.616,116.6421,115.5165,115.5601,31881.0
2015-10-07 11:30:00,132.48,133.23,132.42,132.77,89296.0,115.6037,116.2582,115.5514,115.8568,89296.0
2015-10-07 11:40:00,132.77,132.88,131.96,132.52,63792.0,115.8568,115.9528,115.15,115.6386,63792.0
2015-10-07 11:50:00,132.52,133.0,132.3,132.83,53048.0,115.6386,116.0575,115.4467,115.9091,53048.0
2015-10-07 12:00:00,132.85,133.01,132.42,132.42,52267.0,115.9266,116.0662,115.5514,115.5514,52267.0
2015-10-07 12:10:00,132.49,132.83,132.39,132.74,26477.0,115.6125,115.9091,115.5252,115.8306,26477.0
2015-10-07 12:20:00,132.73,132.8,132.01,132.08,28022.0,115.8219,115.883,115.1936,115.2547,28022.0
2015-10-07 12:30:00,132.06,133.14,132.05,132.98,55172.0,115.2372,116.1797,115.2285,116.04,55172.0
2015-10-07 12:40:00,133.07,133.2,132.82,133.03,19237.0,116.1186,116.232,115.9004,116.0837,19237.0
2015-10-07 12:50:00,133.01,133.2,132.8,132.91,36300.0,116.0662,116.232,115.883,115.979,36300.0
2015-10-07 13:00:00,132.95,133.06,132.81,133.05,16575.0,116.0139,116.1098,115.8917,116.1011,16575.0
2015-10-07 13:10:00,133.05,133.09,132.96,133.05,15076.0,116.1011,116.136,116.0226,116.1011,15076.0
2015-10-07 13:20:00,133.05,133.09,132.86,132.93,24981.0,116.1011,116.136,115.9353,115.9964,24981.0
2015-10-07 13:30:00,132.94,133.1,132.91,132.98,35778.0,116.0051,116.1447,115.979,116.04,35778.0
2015-10-07 13:40:00,132.98,133.4,132.89,133.39,36357.0,116.04,116.4065,115.9615,116.3978,36357.0
2015-10-07 13:50:00,133.39,133.5,133.17,133.32,25603.0,116.3978,116.4938,116.2058,116.3367,25603.0
2015-10-07 14:00:00,133.33,133.93,133.27,133.93,29863.0,116.3454,116.869,116.2931,116.869,29863.0
2015-10-07 14:10:00,133.93,134.39,133.76,133.81,36539.0,116.869,117.2704,116.7207,116.7643,36539.0
2015-10-07 14:20:00,133.83,133.92,133.36,133.92,33288.0,116.7818,116.8603,116.3716,116.8603,33288.0
2015-10-07 14:30:00,133.92,134.13,133.68,133.83,46158.0,116.8603,117.0435,116.6509,116.7818,46158.0
2015-10-07 14:40:00,133.82,134.23,133.82,134.19,39161.0,116.773,117.1308,116.773,117.0959,39161.0
2015-10-07 14:50:00,134.19,134.26,134.06,134.14,35334.0,117.0959,117.157,116.9825,117.0523,35334.0
2015-10-07 15:00:00,134.09,134.32,134.06,134.32,50537.0,117.0086,117.2093,116.9825,117.2093,50537.0
2015-10-07 15:10:00,134.31,134.83,134.29,134.72,64982.0,117.2006,117.6544,117.1832,117.5584,64982.0
2015-10-07 15:20:00,134.74,134.75,134.46,134.65,77090.0,117.5758,117.5846,117.3315,117.4973,77090.0
2015-10-07 15:30:00,134.65,134.72,134.53,134.68,90229.0,117.4973,117.5584,117.3926,117.5235,90229.0
2015-10-07 15:40:00,134.67,134.72,134.35,134.41,139093.0,117.5147,117.5584,117.2355,117.2879,139093.0
2015-10-07 15:50:00,134.43,134.53,134.37,134.53,223727.0,117.3053,117.3926,117.253,117.3926,223727.0
2015-10-08 09:30:00,134.51,134.69,133.47,133.71,76380.0,117.3751,117.5322,116.4676,116.677,76380.0
2015-10-08 09:40:00,133.71,134.12,133.65,134.09,37263.0,116.677,117.0348,116.6247,117.0086,37263.0
2015-10-08 09:50:00,134.05,134.23,133.85,134.1,39304.0,116.9737,117.1308,116.7992,117.0174,39304.0
2015-10-08 10:00:00,134.14,134.82,133.95,134.73,27569.0,117.0523,117.6456,116.8865,117.5671,27569.0
2015-10-08 10:10:00,134.85,134.9,134.73,134.76,20951.0,117.6718,117.7155,117.5671,117.5933,20951.0
2015-10-08 10:20:00,134.77,134.77,134.57,134.6,18559.0,117.602,117.602,117.4275,117.4537,18559.0
2015-10-08 10:30:00,134.63,134.71,134.14,134.54,28396.0,117.4798,117.5497,117.0523,117.4013,28396.0
2015-10-08 10:40:00,134.57,134.64,134.34,134.53,17168.0,117.4275,117.4886,117.2268,117.3926,17168.0
2015-10-08 10:50:00,134.52,134.59,134.24,134.53,16050.0,117.3839,117.4449,117.1395,117.3926,16050.0
2015-10-08 11:00:00,134.5,134.52,134.29,134.41,19589.0,117.3664,117.3839,117.1832,117.2879,19589.0
2015-10-08 11:10:00,134.38,134.56,134.2,134.47,23642.0,117.2617,117.4188,117.1046,117.3402,23642.0
2015-10-08 11:20:00,134.42,134.51,134.29,134.33,20033.0,117.2966,117.3751,117.1832,117.2181,20033.0
2015-10-08 11:30:00,134.3,134.52,134.3,134.52,72009.0,117.1919,117.3839,117.1919,117.3839,72009.0
2015-10-08 11:40:00,134.5,134.79,134.5,134.69,22390.0,117.3664,117.6195,117.3664,117.5322,22390.0
2015-10-08 11:50:00,134.75,134.88,134.67,134.88,18170.0,117.5846,117.698,117.5147,117.698,18170.0
2015-10-08 12:00:00,134.89,135.0,134.81,134.96,19230.0,117.7067,117.8027,117.6369,117.7678,19230.0
2015-10-08 12:10:00,134.99,135.05,134.82,135.03,122172.0,117.794,117.8463,117.6456,117.8289,122172.0
2015-10-08 12:20:00,135.05,135.37,135.03,135.24,31066.0,117.8463,118.1256,117.8289,118.0121,31066.0
2015-10-08 12:30:00,135.21,135.49,135.2,135.49,26658.0,117.986,118.2303,117.9772,118.2303,26658.0
2015-10-08 12:40:00,135.47,135.6,135.28,135.45,36216.0,118.2128,118.3263,118.047,118.1954,36216.0
2015-10-08 12:50:00,135.45,135.6,135.34,135.48,36981.0,118.1954,118.3263,118.0994,118.2216,36981.0
2015-10-08 13:00:00,135.51,135.7,135.47,135.66,30776.0,118.2477,118.4135,118.2128,118.3786,30776.0
2015-10-08 13:10:00,135.64,135.72,135.57,135.68,33137.0,118.3612,118.431,118.3001,118.3961,33137.0
2015-10-08 13:20:00,135.7,135.72,135.6,135.69,26729.0,118.4135,118.431,118.3263,118.4048,26729.0
2015-10-08 13:30:00,135.68,135.87,135.66,135.81,43462.0,118.3961,118.5619,118.3786,118.5095,43462.0
2015-10-08 13:40:00,135.79,135.82,135.41,135.44,46846.0,118.4921,118.5183,118.1605,118.1867,46846.0
2015-10-08 13:50:00,135.44,135.49,135.31,135.42,59900.0,118.1867,118.2303,118.0732,118.1692,59900.0
2015-10-08 14:00:00,135.42,135.98,135.39,135.64,50811.0,118.1692,118.6579,118.143,118.3612,50811.0
2015-10-08 14:10:00,135.65,135.83,135.51,135.66,26189.0,118.3699,118.527,118.2477,118.3786,26189.0
2015-10-08 14:20:00,135.64,135.79,135.55,135.74,18720.0,118.3612,118.4921,118.2826,118.4484,18720.0
2015-10-08 14:30:00,135.74,135.83,135.68,135.77,30656.0,118.4484,118.527,118.3961,118.4746,30656.0
2015-10-08 14:40:00,135.79,135.87,135.72,135.79,36628.0,118.4921,118.5619,118.431,118.4921,36628.0
2015-10-08 14:50:00,135.82,135.94,135.69,135.86,32195.0,118.5183,118.623,118.4048,118.5532,32195.0
2015-10-08 15:00:00,135.87,136.0,135.86,135.96,45630.0,118.5619,118.6753,118.5532,118.6404,45630.0
2015-10-08 15:10:00,135.96,136.42,135.86,136.09,83725.0,118.6404,119.0418,118.5532,118.7539,83725.0
2015-10-08 15:20:00,136.09,136.33,136.09,136.14,39229.0,118.7539,118.9633,118.7539,118.7975,39229.0
2015-10-08 15:30:00,136.14,136.25,136.14,136.21,55980.0,118.7975,118.8935,118.7975,118.8586,55980.0
2015-10-08 15:40:00,136.2,136.62,136.2,136.56,68999.0,118.8498,119.2163,118.8498,119.164,68999.0
2015-10-08 15:50:00,136.55,136.84,136.46,136.68,185501.0,119.1553,119.4083,119.0767,119.2687,185501.0
2015-10-09 09:30:00,136.8,137.67,136.08,136.8,64756.0,119.3734,120.1326,118.7451,119.3734,64756.0
2015-10-09 09:40:00,136.94,136.99,136.74,136.94,16188.0,119.4956,119.5392,119.3211,119.4956,16188.0
2015-10-09 09:50:00,136.97,137.18,136.51,136.78,94800.0,119.5218,119.705,119.1204,119.356,94800.0
2015-10-09 10:00:00,136.8,137.11,136.48,136.73,10757.0,119.3734,119.6439,119.0942,119.3123,10757.0
2015-10-09 10:10:00,136.74,136.88,136.38,136.58,21997.0,119.3211,119.4432,119.0069,119.1814,21997.0
2015-10-09 10:20:00,136.57,136.67,136.38,136.58,14225.0,119.1727,119.26,119.0069,119.1814,14225.0
2015-10-09 10:30:00,136.58,136.91,136.25,136.76,38071.0,119.1814,119.4694,118.8935,119.3385,38071.0
2015-10-09 10:40:00,136.82,137.11,136.68,136.68,15706.0,119.3909,119.6439,119.2687,119.2687,15706.0
2015-10-09 10:50:00,136.68,136.85,136.38,136.85,11750.0,119.2687,119.417,119.0069,119.417,11750.0
2015-10-09 11:00:00,136.92,137.15,136.82,137.08,9937.0,119.4781,119.6788,119.3909,119.6177,9937.0
2015-10-09 11:10:00,137.0,137.11,136.8,136.81,6259.0,119.5479,119.6439,119.3734,119.3821,6259.0
2015-10-09 11:20:00,136.8,136.92,136.64,136.82,25762.0,119.3734,119.4781,119.2338,119.3909,25762.0
2015-10-09 11:30:00,136.85,136.9,136.47,136.62,16909.0,119.417,119.4607,119.0855,119.2163,16909.0
2015-10-09 11:40:00,136.63,136.73,136.33,136.66,12135.0,119.2251,119.3123,118.9633,119.2512,12135.0
2015-10-09 11:50:00,136.66,136.87,136.63,136.84,9418.0,119.2512,119.4345,119.2251,119.4083,9418.0
2015-10-09 12:00:00,136.85,136.9,136.53,136.53,9446.0,119.417,119.4607,119.1378,119.1378,9446.0
2015-10-09 12:10:00,136.56,136.64,136.39,136.5,8486.0,119.164,119.2338,119.0156,119.1116,8486.0
2015-10-09 12:20:00,136.54,136.63,136.34,136.57,7473.0,119.1465,119.2251,118.972,119.1727,7473.0
2015-10-09 12:30:00,136.52,136.57,136.41,136.53,9710.0,119.1291,119.1727,119.0331,119.1378,9710.0
2015-10-09 12:40:00,136.52,136.58,136.33,136.58,11324.0,119.1291,119.1814,118.9633,119.1814,11324.0
2015-10-09 12:50:00,136.58,136.82,136.57,136.74,42786.0,119.1814,119.3909,119.1727,119.3211,42786.0
2015-10-09 13:00:00,136.74,136.89,136.68,136.68,23870.0,119.3211,119.4519,119.2687,119.2687,23870.0
2015-10-09 13:10:00,136.67,136.83,136.49,136.78,10790.0,119.26,119.3996,119.1029,119.356,10790.0
2015-10-09 13:20:00,136.76,136.83,136.63,136.63,7900.0,119.3385,119.3996,119.2251,119.2251,7900.0
2015-10-09 13:30:00,136.64,136.79,136.58,136.64,14813.0,119.2338,119.3647,119.1814,119.2338,14813.0
2015-10-09 13:40:00,136.65,136.87,136.57,136.62,11145.0,119.2425,119.4345,119.1727,119.2163,11145.0
2015-10-09 13:50:00,136.59,136.63,136.36,136.51,47502.0,119.1902,119.2251,118.9895,119.1204,47502.0
2015-10-09 14:00:00,136.45,136.66,136.44,136.64,11966.0,119.068,119.2512,119.0593,119.2338,11966.0
2015-10-09 14:10:00,136.61,136.79,136.53,136.57,13253.0,119.2076,119.3647,119.1378,119.1727,13253.0
2015-10-09 14:20:00,136.57,136.85,136.5,136.83,14214.0,119.1727,119.417,119.1116,119.3996,14214.0
2015-10-09 14:30:00,136.84,136.84,136.6,136.83,13452.0,119.4083,119.4083,119.1989,119.3996,13452.0
2015-10-09 14:40:00,136.86,136.86,136.6,136.6,11089.0,119.4258,119.4258,119.1989,119.1989,11089.0
2015-10-09 14:50:00,136.64,136.87,136.64,136.82,9632.0,119.2338,119.4345,119.2338,119.3909,9632.0
2015-10-09 15:00:00,136.87,136.87,136.69,136.81,26624.0,119.4345,119.4345,119.2774,119.3821,26624.0
2015-10-09 15:10:00,136.81,136.84,136.69,136.75,24478.0,119.3821,119.4083,119.2774,119.3298,24478.0
2015-10-09 15:20:00,136.73,136.84,136.71,136.83,10901.0,119.3123,119.4083,119.2949,119.3996,10901.0
2015-10-09 15:30:00,136.85,136.95,136.81,136.84,61094.0,119.417,119.5043,119.3821,119.4083,61094.0
2015-10-09 15:40:00,136.85,137.14,136.83,137.07,81153.0,119.417,119.6701,119.3996,119.609,81153.0
2015-10-09 15:50:00,137.07,137.11,136.86,136.91,107138.0,119.609,119.6439,119.4258,119.4694,107138.0
2015-10-12 09:30:00,136.95,137.45,136.89,137.35,42237.0,119.5043,119.9406,119.4519,119.8534,42237.0
2015-10-12 09:40:00,137.31,138.0,137.22,137.96,21963.0,119.8184,120.4205,119.7399,120.3856,21963.0
2015-10-12 09:50:00,137.96,137.96,137.63,137.73,13184.0,120.3856,120.3856,120.0977,120.1849,13184.0
2015-10-12 10:00:00,137.76,138.33,137.71,138.23,26549.0,120.2111,120.7085,120.1675,120.6213,26549.0
2015-10-12 10:10:00,138.29,138.67,137.81,137.81,19936.0,120.6736,121.0052,120.2548,120.2548,19936.0
2015-10-12 10:20:00,137.88,138.0,137.63,137.8,21587.0,120.3158,120.4205,120.0977,120.246,21587.0
2015-10-12 10:30:00,137.79,138.04,137.5,137.5,14975.0,120.2373,120.4555,119.9842,119.9842,14975.0
2015-10-12 10:40:00,137.47,137.56,136.81,136.84,40355.0,119.9581,120.0366,119.3821,119.4083,40355.0
2015-10-12 10:50:00,136.84,137.03,136.83,136.98,24061.0,119.4083,119.5741,119.3996,119.5305,24061.0
2015-10-12 11:00:00,136.95,137.43,136.95,137.15,21151.0,119.5043,119.9232,119.5043,119.6788,21151.0
2015-10-12 11:10:00,137.2,137.57,137.19,137.28,11110.0,119.7225,120.0453,119.7137,119.7923,11110.0
2015-10-12 11:20:00,137.28,137.78,137.28,137.74,12783.0,119.7923,120.2286,119.7923,120.1937,12783.0
2015-10-12 11:30:00,137.74,137.74,137.12,137.15,17785.0,120.1937,120.1937,119.6527,119.6788,17785.0
2015-10-12 11:40:00,137.15,137.31,136.94,137.16,16168.0,119.6788,119.8184,119.4956,119.6876,16168.0
2015-10-12 11:50:00,137.13,137.29,137.01,137.01,15894.0,119.6614,119.801,119.5567,119.5567,15894.0
2015-10-12 12:00:00,137.09,137.3,137.05,137.24,15976.0,119.6265,119.8097,119.5916,119.7574,15976.0
2015-10-12 12:10:00,137.16,137.3,137.01,137.1,70219.0,119.6876,119.8097,119.5567,119.6352,70219.0
2015-10-12 12:20:00,137.12,137.38,137.1,137.35,14512.0,119.6527,119.8795,119.6352,119.8534,14512.0
2015-10-12 12:30:00,137.38,137.44,137.21,137.25,11689.0,119.8795,119.9319,119.7312,119.7661,11689.0
2015-10-12 12:40:00,137.25,137.37,137.0,137.13,65086.0,119.7661,119.8708,119.5479,119.6614,65086.0
2015-10-12 12:50:00,137.18,137.18,136.89,137.16,10079.0,119.705,119.705,119.4519,119.6876,10079.0
2015-10-12 13:00:00,137.2,137.25,136.69,137.09,24421.0,119.7225,119.7661,119.2774,119.6265,24421.0
2015-10-12 13:10:00,137.12,137.3,137.0,137.3,7650.0,119.6527,119.8097,119.5479,119.8097,7650.0
2015-10-12 13:20:00,137.3,137.38,137.14,137.27,15662.0,119.8097,119.8795,119.6701,119.7835,15662.0
2015-10-12 13:30:00,137.33,137.33,136.96,137.01,10410.0,119.8359,119.8359,119.513,119.5567,10410.0
2015-10-12 13:40:00,137.07,137.37,137.07,137.26,8383.0,119.609,119.8708,119.609,119.7748,8383.0
2015-10-12 13:50:00,137.26,137.34,137.12,137.15,9998.0,119.7748,119.8446,119.6527,119.6788,9998.0
2015-10-12 14:00:00,137.12,137.29,137.06,137.22,10258.0,119.6527,119.801,119.6003,119.7399,10258.0
2015-10-12 14:10:00,137.29,137.38,137.19,137.35,9696.0,119.801,119.8795,119.7137,119.8534,9696.0
2015-10-12 14:20:00,137.4,137.63,137.3,137.43,26707.0,119.897,120.0977,119.8097,119.9232,26707.0
2015-10-12 14:30:00,137.46,137.63,137.39,137.6,14599.0,119.9493,120.0977,119.8883,120.0715,14599.0
2015-10-12 14:40:00,137.63,137.63,137.39,137.39,21751.0,120.0977,120.0977,119.8883,119.8883,21751.0
2015-10-12 14:50:00,137.39,137.59,137.36,137.37,20640.0,119.8883,120.0628,119.8621,119.8708,20640.0
2015-10-12 15:00:00,137.39,137.46,137.37,137.39,23542.0,119.8883,119.9493,119.8708,119.8883,23542.0
2015-10-12 15:10:00,137.41,137.42,137.04,137.09,69277.0,119.9057,119.9144,119.5828,119.6265,69277.0
2015-10-12 15:20:00,137.08,137.13,136.99,137.05,31772.0,119.6177,119.6614,119.5392,119.5916,31772.0
2015-10-12 15:30:00,137.09,137.26,136.99,137.07,44382.0,119.6265,119.7748,119.5392,119.609,44382.0
2015-10-12 15:40:00,137.06,137.15,136.88,136.95,58944.0,119.6003,119.6788,119.4432,119.5043,58944.0
2015-10-12 15:50:00,136.99,137.09,136.9,137.06,86523.0,119.5392,119.6265,119.4607,119.6003,86523.0
2015-10-13 09:30:00,137.31,137.5,136.92,137.08,51090.0,119.8184,119.9842,119.4781,119.6177,51090.0
2015-10-13 09:40:00,137.1,137.71,136.67,136.7,23405.0,119.6352,120.1675,119.26,119.2862,23405.0
2015-10-13 09:50:00,136.8,136.86,136.66,136.66,5716.0,119.3734,119.4258,119.2512,119.2512,5716.0
2015-10-13 10:00:00,136.71,136.99,136.7,136.9,29506.0,119.2949,119.5392,119.2862,119.4607,29506.0
2015-10-13 10:10:00,136.9,136.97,136.79,136.91,20128.0,119.4607,119.5218,119.3647,119.4694,20128.0
2015-10-13 10:20:00,136.89,137.0,136.74,136.82,21376.0,119.4519,119.5479,119.3211,119.3909,21376.0
2015-10-13 10:30:00,136.83,136.9,136.68,136.69,20448.0,119.3996,119.4607,119.2687,119.2774,20448.0
2015-10-13 10:40:00,136.73,136.9,136.71,136.82,9759.0,119.3123,119.4607,119.2949,119.3909,9759.0
2015-10-13 10:50:00,136.8,136.9,136.73,136.81,31475.0,119.3734,119.4607,119.3123,119.3821,31475.0
2015-10-13 11:00:00,136.81,136.9,136.76,136.86,11009.0,119.3821,119.4607,119.3385,119.4258,11009.0
2015-10-13 11:10:00,136.85,136.9,136.81,136.88,16871.0,119.417,119.4607,119.3821,119.4432,16871.0
2015-10-13 11:20:00,136.85,136.87,136.7,136.75,20764.0,119.417,119.4345,119.2862,119.3298,20764.0
2015-10-13 11:30:00,136.75,136.78,136.46,136.75,15976.0,119.3298,119.356,119.0767,119.3298,15976.0
2015-10-13 11:40:00,136.74,136.77,136.62,136.7,18287.0,119.3211,119.3472,119.2163,119.2862,18287.0
2015-10-13 11:50:00,136.71,136.73,136.63,136.68,8837.0,119.2949,119.3123,119.2251,119.2687,8837.0
2015-10-13 12:00:00,136.67,136.75,136.64,136.69,11202.0,119.26,119.3298,119.2338,119.2774,11202.0
2015-10-13 12:10:00,136.66,136.72,136.53,136.53,12665.0,119.2512,119.3036,119.1378,119.1378,12665.0
2015-10-13 12:20:00,136.56,136.6,136.5,136.5,6723.0,119.164,119.1989,119.1116,119.1116,6723.0
2015-10-13 12:30:00,136.52,136.6,136.52,136.54,7064.0,119.1291,119.1989,119.1291,119.1465,7064.0
2015-10-13 12:40:00,136.52,136.6,136.17,136.17,11441.0,119.1291,119.1989,118.8237,118.8237,11441.0
2015-10-13 12:50:00,136.18,136.19,136.03,136.03,9890.0,118.8324,118.8411,118.7015,118.7015,9890.0
2015-10-13 13:00:00,136.03,136.04,135.57,135.57,19825.0,118.7015,118.7102,118.3001,118.3001,19825.0
2015-10-13 13:10:00,135.57,135.73,135.51,135.71,22575.0,118.3001,118.4397,118.2477,118.4223,22575.0
2015-10-13 13:20:00,135.72,136.06,135.69,136.06,10957.0,118.431,118.7277,118.4048,118.7277,10957.0
2015-10-13 13:30:00,136.03,136.03,135.59,135.66,13511.0,118.7015,118.7015,118.3176,118.3786,13511.0
2015-10-13 13:40:00,135.65,135.66,135.49,135.55,15727.0,118.3699,118.3786,118.2303,118.2826,15727.0
2015-10-13 13:50:00,135.57,135.63,135.5,135.6,18204.0,118.3001,118.3525,118.239,118.3263,18204.0
2015-10-13 14:00:00,135.64,135.64,135.54,135.54,15290.0,118.3612,118.3612,118.2739,118.2739,15290.0
2015-10-13 14:10:00,135.56,135.68,135.53,135.56,22100.0,118.2914,118.3961,118.2652,118.2914,22100.0
2015-10-13 14:20:00,135.55,135.58,135.28,135.34,22877.0,118.2826,118.3088,118.047,118.0994,22877.0
2015-10-13 14:30:00,135.35,135.42,135.29,135.29,20988.0,118.1081,118.1692,118.0558,118.0558,20988.0
2015-10-13 14:40:00,135.29,135.41,135.2,135.4,31274.0,118.0558,118.1605,117.9772,118.1518,31274.0
2015-10-13 14:50:00,135.4,135.41,135.25,135.37,29968.0,118.1518,118.1605,118.0209,118.1256,29968.0
2015-10-13 15:00:00,135.35,135.53,135.35,135.49,24517.0,118.1081,118.2652,118.1081,118.2303,24517.0
2015-10-13 15:10:00,135.48,135.52,135.17,135.2,25842.0,118.2216,118.2565,117.9511,117.9772,25842.0
2015-10-13 15:20:00,135.21,135.23,134.87,134.94,130697.0,117.986,118.0034,117.6893,117.7504,130697.0
2015-10-13 15:30:00,134.95,135.06,134.86,134.99,44100.0,117.7591,117.8551,117.6805,117.794,44100.0
2015-10-13 15:40:00,134.97,135.02,134.87,134.95,75794.0,117.7765,117.8202,117.6893,117.7591,75794.0
2015-10-13 15:50:00,134.95,135.0,134.7,134.98,183363.0,117.7591,117.8027,117.5409,117.7853,183363.0
2015-10-14 09:30:00,135.16,135.91,134.88,135.08,18054.0,117.9423,118.5968,117.698,117.8725,18054.0
2015-10-14 09:40:00,135.2,135.31,134.91,134.91,8757.0,117.9772,118.0732,117.7242,117.7242,8757.0
2015-10-14 09:50:00,134.88,135.0,134.53,134.71,26439.0,117.698,117.8027,117.3926,117.5497,26439.0
2015-10-14 10:00:00,134.74,134.75,134.27,134.34,31102.0,117.5758,117.5846,117.1657,117.2268,31102.0
2015-10-14 10:10:00,134.39,134.68,134.34,134.34,18747.0,117.2704,117.5235,117.2268,117.2268,18747.0
2015-10-14 10:20:00,134.39,134.4,134.1,134.2,69366.0,117.2704,117.2791,117.0174,117.1046,69366.0
2015-10-14 10:30:00,134.19,134.32,134.06,134.09,25129.0,117.0959,117.2093,116.9825,117.0086,25129.0
2015-10-14 10:40:00,134.04,134.26,133.97,134.06,12587.0,116.965,117.157,116.9039,116.9825,12587.0
2015-10-14 10:50:00,134.07,134.27,133.94,134.23,8519.0,116.9912,117.1657,116.8777,117.1308,8519.0
2015-10-14 11:00:00,134.23,134.49,134.1,134.46,14500.0,117.1308,117.3577,117.0174,117.3315,14500.0
2015-10-14 11:10:00,134.41,134.41,134.21,134.27,19652.0,117.2879,117.2879,117.1133,117.1657,19652.0
2015-10-14 11:20:00,134.29,134.45,134.23,134.36,14411.0,117.1832,117.3228,117.1308,117.2442,14411.0
2015-10-14 11:30:00,134.32,134.36,134.11,134.24,21035.0,117.2093,117.2442,117.0261,117.1395,21035.0
2015-10-14 11:40:00,134.22,134.28,134.14,134.23,6313.0,117.1221,117.1744,117.0523,117.1308,6313.0
2015-10-14 11:50:00,134.23,134.43,134.19,134.3,11493.0,117.1308,117.3053,117.0959,117.1919,11493.0
2015-10-14 12:00:00,134.35,134.35,134.16,134.18,12105.0,117.2355,117.2355,117.0697,117.0872,12105.0
2015-10-14 12:10:00,134.18,134.45,134.17,134.34,20012.0,117.0872,117.3228,117.0784,117.2268,20012.0
2015-10-14 12:20:00,134.39,134.7,134.39,134.63,8562.0,117.2704,117.5409,117.2704,117.4798,8562.0
2015-10-14 12:30:00,134.66,134.85,134.58,134.6,17779.0,117.506,117.6718,117.4362,117.4537,17779.0
2015-10-14 12:40:00,134.64,135.01,134.62,134.87,63234.0,117.4886,117.8114,117.4711,117.6893,63234.0
2015-10-14 12:50:00,134.83,135.05,134.83,134.97,23790.0,117.6544,117.8463,117.6544,117.7765,23790.0
2015-10-14 13:00:00,135.0,135.01,134.74,134.84,10840.0,117.8027,117.8114,117.5758,117.6631,10840.0
2015-10-14 13:10:00,134.83,134.87,134.59,134.72,15367.0,117.6544,117.6893,117.4449,117.5584,15367.0
2015-10-14 13:20:00,134.73,134.74,134.45,134.5,8568.0,117.5671,117.5758,117.3228,117.3664,8568.0
2015-10-14 13:30:00,134.46,134.69,134.42,134.69,14360.0,117.3315,117.5322,117.2966,117.5322,14360.0
2015-10-14 13:40:00,134.65,134.65,134.53,134.57,9624.0,117.4973,117.4973,117.3926,117.4275,9624.0
2015-10-14 13:50:00,134.55,134.55,134.39,134.45,11705.0,117.41,117.41,117.2704,117.3228,11705.0
2015-10-14 14:00:00,134.46,134.55,134.24,134.33,9272.0,117.3315,117.41,117.1395,117.2181,9272.0
2015-10-14 14:10:00,134.34,134.37,134.09,134.09,18224.0,117.2268,117.253,117.0086,117.0086,18224.0
2015-10-14 14:20:00,134.1,134.11,133.86,133.86,14386.0,117.0174,117.0261,116.8079,116.8079,14386.0
2015-10-14 14:30:00,133.83,133.98,133.69,133.7,13771.0,116.7818,116.9126,116.6596,116.6683,13771.0
2015-10-14 14:40:00,133.7,133.86,133.49,133.55,16914.0,116.6683,116.8079,116.4851,116.5374,16914.0
2015-10-14 14:50:00,133.55,133.61,133.26,133.36,21989.0,116.5374,116.5898,116.2844,116.3716,21989.0
2015-10-14 15:00:00,133.39,133.53,133.34,133.48,32190.0,116.3978,116.52,116.3542,116.4763,32190.0
2015-10-14 15:10:00,133.44,133.77,133.44,133.53,27761.0,116.4414,116.7294,116.4414,116.52,27761.0
2015-10-14 15:20:00,133.52,133.67,133.38,133.63,28335.0,116.5112,116.6421,116.3891,116.6072,28335.0
2015-10-14 15:30:00,133.63,134.0,133.62,134.0,44940.0,116.6072,116.9301,116.5985,116.9301,44940.0
2015-10-14 15:40:00,133.96,134.0,133.88,133.98,92312.0,116.8952,116.9301,116.8254,116.9126,92312.0
2015-10-14 15:50:00,133.94,133.98,133.63,133.69,144096.0,116.8777,116.9126,116.6072,116.6596,144096.0
2015-10-15 09:30:00,134.49,135.2,134.01,134.99,47273.0,117.3577,117.9772,116.9388,117.794,47273.0
2015-10-15 09:40:00,135.02,135.59,134.96,135.09,14076.0,117.8202,118.3176,117.7678,117.8812,14076.0
2015-10-15 09:50:00,135.13,135.21,134.69,134.85,16960.0,117.9162,117.986,117.5322,117.6718,16960.0
2015-10-15 10:00:00,134.89,134.89,134.49,134.55,12645.0,117.7067,117.7067,117.3577,117.41,12645.0
2015-10-15 10:10:00,134.55,135.03,134.52,134.82,11646.0,117.41,117.8289,117.3839,117.6456,11646.0
2015-10-15 10:20:00,134.84,134.88,134.32,134.33,5093.0,117.6631,117.698,117.2093,117.2181,5093.0
2015-10-15 10:30:00,134.31,134.52,134.29,134.48,9875.0,117.2006,117.3839,117.1832,117.349,9875.0
2015-10-15 10:40:00,134.48,134.79,134.48,134.75,14858.0,117.349,117.6195,117.349,117.5846,14858.0
2015-10-15 10:50:00,134.79,134.84,134.63,134.66,21964.0,117.6195,117.6631,117.4798,117.506,21964.0
2015-10-15 11:00:00,134.65,134.7,134.4,134.55,10306.0,117.4973,117.5409,117.2791,117.41,10306.0
2015-10-15 11:10:00,134.56,134.73,134.17,134.26,18904.0,117.4188,117.5671,117.0784,117.157,18904.0
2015-10-15 11:20:00,134.25,134.44,134.22,134.41,8983.0,117.1483,117.314,117.1221,117.2879,8983.0
2015-10-15 11:30:00,134.48,134.7,134.46,134.46,19529.0,117.349,117.5409,117.3315,117.3315,19529.0
2015-10-15 11:40:00,134.42,134.42,134.11,134.14,7884.0,117.2966,117.2966,117.0261,117.0523,7884.0
2015-10-15 11:50:00,134.14,134.23,134.04,134.2,10166.0,117.0523,117.1308,116.965,117.1046,10166.0
2015-10-15 12:00:00,134.2,134.35,134.2,134.3,8201.0,117.1046,117.2355,117.1046,117.1919,8201.0
2015-10-15 12:10:00,134.28,134.35,134.24,134.25,7340.0,117.1744,117.2355,117.1395,117.1483,7340.0
2015-10-15 12:20:00,134.23,134.38,134.2,134.3,9103.0,117.1308,117.2617,117.1046,117.1919,9103.0
2015-10-15 12:30:00,134.37,134.65,134.32,134.61,13593.0,117.253,117.4973,117.2093,117.4624,13593.0
2015-10-15 12:40:00,134.62,134.72,134.55,134.67,7963.0,117.4711,117.5584,117.41,117.5147,7963.0
2015-10-15 12:50:00,134.7,134.97,134.61,134.79,10700.0,117.5409,117.7765,117.4624,117.6195,10700.0
2015-10-15 13:00:00,134.73,134.91,134.59,134.77,9151.0,117.5671,117.7242,117.4449,117.602,9151.0
2015-10-15 13:10:00,134.83,134.93,134.72,134.77,7378.0,117.6544,117.7416,117.5584,117.602,7378.0
2015-10-15 13:20:00,134.82,134.9,134.65,134.77,8285.0,117.6456,117.7155,117.4973,117.602,8285.0
2015-10-15 13:30:00,134.71,134.82,134.56,134.78,10662.0,117.5497,117.6456,117.4188,117.6107,10662.0
2015-10-15 13:40:00,134.74,134.74,134.55,134.65,8143.0,117.5758,117.5758,117.41,117.4973,8143.0
2015-10-15 13:50:00,134.63,134.94,134.63,134.88,10267.0,117.4798,117.7504,117.4798,117.698,10267.0
2015-10-15 14:00:00,134.81,135.02,134.8,135.0,13472.0,117.6369,117.8202,117.6282,117.8027,13472.0
2015-10-15 14:10:00,134.97,135.2,134.93,135.15,23860.0,117.7765,117.9772,117.7416,117.9336,23860.0
2015-10-15 14:20:00,135.15,135.21,134.92,134.99,19710.0,117.9336,117.986,117.7329,117.794,19710.0
2015-10-15 14:30:00,135.0,135.06,134.96,135.02,25852.0,117.8027,117.8551,117.7678,117.8202,25852.0
2015-10-15 14:40:00,135.02,135.3,135.0,135.29,13890.0,117.8202,118.0645,117.8027,118.0558,13890.0
2015-10-15 14:50:00,135.23,135.62,135.16,135.5,17522.0,118.0034,118.3437,117.9423,118.239,17522.0
2015-10-15 15:00:00,135.54,135.72,135.43,135.43,19819.0,118.2739,118.431,118.1779,118.1779,19819.0
2015-10-15 15:10:00,135.46,135.63,135.44,135.56,19593.0,118.2041,118.3525,118.1867,118.2914,19593.0
2015-10-15 15:20:00,135.56,135.73,135.45,135.63,32137.0,118.2914,118.4397,118.1954,118.3525,32137.0
2015-10-15 15:30:00,135.63,135.65,135.27,135.27,35238.0,118.3525,118.3699,118.0383,118.0383,35238.0
2015-10-15 15:40:00,135.27,135.42,135.1,135.29,94847.0,118.0383,118.1692,117.89,118.0558,94847.0
2015-10-15 15:50:00,135.28,135.31,134.88,134.98,233120.0,118.047,118.0732,117.698,117.7853,233120.0
2015-10-16 09:30:00,135.2,135.49,135.0,135.19,74982.0,117.9772,118.2303,117.8027,117.9685,74982.0
2015-10-16 09:40:00,135.26,135.26,134.94,135.08,21072.0,118.0296,118.0296,117.7504,117.8725,21072.0
2015-10-16 09:50:00,135.08,135.19,135.0,135.07,14243.0,117.8725,117.9685,117.8027,117.8638,14243.0
2015-10-16 10:00:00,135.04,135.11,134.46,134.49,37901.0,117.8376,117.8987,117.3315,117.3577,37901.0
2015-10-16 10:10:00,134.45,134.92,134.45,134.7,22252.0,117.3228,117.7329,117.3228,117.5409,22252.0
2015-10-16 10:20:00,134.81,135.0,134.8,134.93,6098.0,117.6369,117.8027,117.6282,117.7416,6098.0
2015-10-16 10:30:00,134.98,135.0,134.79,135.0,17896.0,117.7853,117.8027,117.6195,117.8027,17896.0
2015-10-16 10:40:00,135.0,135.0,134.8,134.98,17282.0,117.8027,117.8027,117.6282,117.7853,17282.0
2015-10-16 10:50:00,134.98,135.04,134.93,135.0,26019.0,117.7853,117.8376,117.7416,117.8027,26019.0
2015-10-16 11:00:00,135.0,135.18,135.0,135.03,14171.0,117.8027,117.9598,117.8027,117.8289,14171.0
2015-10-16 11:10:00,135.02,135.13,134.89,134.92,17371.0,117.8202,117.9162,117.7067,117.7329,17371.0
2015-10-16 11:20:00,134.98,135.1,134.96,135.09,8632.0,117.7853,117.89,117.7678,117.8812,8632.0
2015-10-16 11:30:00,135.1,135.17,134.99,135.09,10550.0,117.89,117.9511,117.794,117.8812,10550.0
2015-10-16 11:40:00,135.08,135.19,135.05,135.1,10009.0,117.8725,117.9685,117.8463,117.89,10009.0
2015-10-16 11:50:00,135.09,135.21,135.05,135.17,18062.0,117.8812,117.986,117.8463,117.9511,18062.0
2015-10-16 12:00:00,135.17,135.2,135.02,135.05,10800.0,117.9511,117.9772,117.8202,117.8463,10800.0
2015-10-16 12:10:00,135.06,135.19,135.02,135.15,11085.0,117.8551,117.9685,117.8202,117.9336,11085.0
2015-10-16 12:20:00,135.18,135.18,135.04,135.05,11109.0,117.9598,117.9598,117.8376,117.8463,11109.0
2015-10-16 12:30:00,135.05,135.17,135.02,135.14,8766.0,117.8463,117.9511,117.8202,117.9249,8766.0
2015-10-16 12:40:00,135.15,135.22,135.03,135.21,6581.0,117.9336,117.9947,117.8289,117.986,6581.0
2015-10-16 12:50:00,135.21,135.36,135.15,135.25,11288.0,117.986,118.1169,117.9336,118.0209,11288.0
2015-10-16 13:00:00,135.26,135.26,135.04,135.17,9481.0,118.0296,118.0296,117.8376,117.9511,9481.0
2015-10-16 13:10:00,135.21,135.22,134.98,134.98,13919.0,117.986,117.9947,117.7853,117.7853,13919.0
2015-10-16 13:20:00,135.0,135.05,134.98,135.05,11075.0,117.8027,117.8463,117.7853,117.8463,11075.0
2015-10-16 13:30:00,135.07,135.07,134.95,135.0,15915.0,117.8638,117.8638,117.7591,117.8027,15915.0
2015-10-16 13:40:00,134.97,135.02,134.88,134.92,15866.0,117.7765,117.8202,117.698,117.7329,15866.0
2015-10-16 13:50:00,134.93,135.0,134.89,134.93,8861.0,117.7416,117.8027,117.7067,117.7416,8861.0
2015-10-16 14:00:00,134.94,135.01,134.91,134.99,7321.0,117.7504,117.8114,117.7242,117.794,7321.0
2015-10-16 14:10:00,134.99,135.07,134.94,135.01,14179.0,117.794,117.8638,117.7504,117.8114,14179.0
2015-10-16 14:20:00,134.99,135.07,134.9,135.03,12282.0,117.794,117.8638,117.7155,117.8289,12282.0
2015-10-16 14:30:00,135.03,135.03,134.95,134.97,21772.0,117.8289,117.8289,117.7591,117.7765,21772.0
2015-10-16 14:40:00,134.98,135.06,134.95,134.99,22323.0,117.7853,117.8551,117.7591,117.794,22323.0
2015-10-16 14:50:00,135.0,135.02,134.92,134.98,13428.0,117.8027,117.8202,117.7329,117.7853,13428.0
2015-10-16 15:00:00,134.97,135.01,134.95,135.0,15391.0,117.7765,117.8114,117.7591,117.8027,15391.0
2015-10-16 15:10:00,135.0,135.01,134.92,134.95,23575.0,117.8027,117.8114,117.7329,117.7591,23575.0
2015-10-16 15:20:00,134.94,134.99,134.82,134.89,22584.0,117.7504,117.794,117.6456,117.7067,22584.0
2015-10-16 15:30:00,134.91,135.03,134.89,134.98,27963.0,117.7242,117.8289,117.7067,117.7853,27963.0
2015-10-16 15:40:00,134.99,135.1,134.96,135.01,57663.0,117.794,117.89,117.7678,117.8114,57663.0
2015-10-16 15:50:00,135.02,135.05,134.98,135.01,109489.0,117.8202,117.8463,117.7853,117.8114,109489.0
2015-10-19 09:30:00,135.07,135.81,135.01,135.26,21079.0,117.8638,118.5095,117.8114,118.0296,21079.0
2015-10-19 09:40:00,135.3,135.89,135.3,135.55,13569.0,118.0645,118.5793,118.0645,118.2826,13569.0
2015-10-19 09:50:00,135.57,135.64,135.49,135.52,5455.0,118.3001,118.3612,118.2303,118.2565,5455.0
2015-10-19 10:00:00,135.58,135.6,135.39,135.48,7913.0,118.3088,118.3263,118.143,118.2216,7913.0
2015-10-19 10:10:00,135.42,135.51,135.34,135.41,5939.0,118.1692,118.2477,118.0994,118.1605,5939.0
2015-10-19 10:20:00,135.42,135.71,135.42,135.71,24670.0,118.1692,118.4223,118.1692,118.4223,24670.0
2015-10-19 10:30:00,135.74,135.82,135.53,135.53,16707.0,118.4484,118.5183,118.2652,118.2652,16707.0
2015-10-19 10:40:00,135.46,135.49,135.28,135.29,14304.0,118.2041,118.2303,118.047,118.0558,14304.0
2015-10-19 10:50:00,135.28,135.35,135.08,135.35,13181.0,118.047,118.1081,117.8725,118.1081,13181.0
2015-10-19 11:00:00,135.33,135.37,135.14,135.16,7360.0,118.0907,118.1256,117.9249,117.9423,7360.0
2015-10-19 11:10:00,135.17,135.29,135.13,135.29,13382.0,117.9511,118.0558,117.9162,118.0558,13382.0
2015-10-19 11:20:00,135.29,135.31,135.16,135.2,18500.0,118.0558,118.0732,117.9423,117.9772,18500.0
2015-10-19 11:30:00,135.19,135.24,135.05,135.14,20207.0,117.9685,118.0121,117.8463,117.9249,20207.0
2015-10-19 11:40:00,135.18,135.22,135.09,135.2,16210.0,117.9598,117.9947,117.8812,117.9772,16210.0
2015-10-19 11:50:00,135.19,135.26,135.1,135.2,21035.0,117.9685,118.0296,117.89,117.9772,21035.0
2015-10-19 12:00:00,135.21,135.22,134.9,134.96,9702.0,117.986,117.9947,117.7155,117.7678,9702.0
2015-10-19 12:10:00,134.96,134.98,134.76,134.77,15926.0,117.7678,117.7853,117.5933,117.602,15926.0
2015-10-19 12:20:00,134.78,134.82,134.6,134.7,13780.0,117.6107,117.6456,117.4537,117.5409,13780.0
2015-10-19 12:30:00,134.72,135.0,134.6,134.94,22371.0,117.5584,117.8027,117.4537,117.7504,22371.0
2015-10-19 12:40:00,134.96,135.08,134.92,135.0,16136.0,117.7678,117.8725,117.7329,117.8027,16136.0
2015-10-19 12:50:00,135.0,135.02,134.85,134.9,14021.0,117.8027,117.8202,117.6718,117.7155,14021.0
2015-10-19 13:00:00,134.93,134.98,134.87,134.87,9917.0,117.7416,117.7853,117.6893,117.6893,9917.0
2015-10-19 13:10:00,134.86,134.97,134.77,134.77,9003.0,117.6805,117.7765,117.602,117.602,9003.0
2015-10-19 13:20:00,134.75,134.91,134.71,134.82,5600.0,117.5846,117.7242,117.5497,117.6456,5600.0
2015-10-19 13:30:00,134.85,134.9,134.79,134.88,7418.0,117.6718,117.7155,117.6195,117.698,7418.0
2015-10-19 13:40:00,134.86,134.98,134.8,134.82,14648.0,117.6805,117.7853,117.6282,117.6456,14648.0
2015-10-19 13:50:00,134.85,134.97,134.79,134.85,14098.0,117.6718,117.7765,117.6195,117.6718,14098.0
2015-10-19 14:00:00,134.86,134.91,134.74,134.76,24501.0,117.6805,117.7242,117.5758,117.5933,24501.0
2015-10-19 14:10:00,134.78,135.0,134.78,134.85,11843.0,117.6107,117.8027,117.6107,117.6718,11843.0
2015-10-19 14:20:00,134.83,134.93,134.74,134.85,13671.0,117.6544,117.7416,117.5758,117.6718,13671.0
2015-10-19 14:30:00,134.87,134.91,134.8,134.8,35236.0,117.6893,117.7242,117.6282,117.6282,35236.0
2015-10-19 14:40:00,134.82,134.91,134.78,134.78,19103.0,117.6456,117.7242,117.6107,117.6107,19103.0
2015-10-19 14:50:00,134.81,134.94,134.75,134.94,11739.0,117.6369,117.7504,117.5846,117.7504,11739.0
2015-10-19 15:00:00,134.95,135.2,134.95,135.2,12408.0,117.7591,117.9772,117.7591,117.9772,12408.0
2015-10-19 15:10:00,135.16,135.19,134.92,134.98,34324.0,117.9423,117.9685,117.7329,117.7853,34324.0
2015-10-19 15:20:00,135.0,135.11,134.92,134.93,29157.0,117.8027,117.8987,117.7329,117.7416,29157.0
2015-10-19 15:30:00,134.9,135.12,134.87,135.07,15844.0,117.7155,117.9074,117.6893,117.8638,15844.0
2015-10-19 15:40:00,135.05,135.07,134.93,135.0,56726.0,117.8463,117.8638,117.7416,117.8027,56726.0
2015-10-19 15:50:00,135.0,135.21,134.95,135.2,86983.0,117.8027,117.986,117.7591,117.9772,86983.0
2015-10-20 09:30:00,135.44,135.55,135.0,135.36,25019.0,118.1867,118.2826,117.8027,118.1169,25019.0
2015-10-20 09:40:00,135.33,135.38,135.07,135.3,2473.0,118.0907,118.1343,117.8638,118.0645,2473.0
2015-10-20 09:50:00,135.24,135.56,135.01,135.01,16078.0,118.0121,118.2914,117.8114,117.8114,16078.0
2015-10-20 10:00:00,135.03,135.61,135.0,135.52,16494.0,117.8289,118.335,117.8027,118.2565,16494.0
2015-10-20 10:10:00,135.52,135.65,135.52,135.58,7853.0,118.2565,118.3699,118.2565,118.3088,7853.0
2015-10-20 10:20:00,135.59,135.84,135.55,135.6,15453.0,118.3176,118.5357,118.2826,118.3263,15453.0
2015-10-20 10:30:00,135.61,135.66,135.3,135.42,5320.0,118.335,118.3786,118.0645,118.1692,5320.0
2015-10-20 10:40:00,135.47,135.78,135.47,135.78,4707.0,118.2128,118.4833,118.2128,118.4833,4707.0
2015-10-20 10:50:00,135.79,135.85,135.66,135.78,10044.0,118.4921,118.5444,118.3786,118.4833,10044.0
2015-10-20 11:00:00,135.74,135.74,135.41,135.45,6359.0,118.4484,118.4484,118.1605,118.1954,6359.0
2015-10-20 11:10:00,135.53,135.6,135.4,135.53,3009.0,118.2652,118.3263,118.1518,118.2652,3009.0
2015-10-20 11:20:00,135.57,135.78,135.53,135.74,6187.0,118.3001,118.4833,118.2652,118.4484,6187.0
2015-10-20 11:30:00,135.73,135.74,135.53,135.64,5782.0,118.4397,118.4484,118.2652,118.3612,5782.0
2015-10-20 11:40:00,135.69,135.77,135.64,135.69,4617.0,118.4048,118.4746,118.3612,118.4048,4617.0
2015-10-20 11:50:00,135.71,135.8,135.54,135.71,8030.0,118.4223,118.5008,118.2739,118.4223,8030.0
2015-10-20 12:00:00,135.72,135.8,135.54,135.59,10048.0,118.431,118.5008,118.2739,118.3176,10048.0
2015-10-20 12:10:00,135.6,135.73,135.54,135.54,6208.0,118.3263,118.4397,118.2739,118.2739,6208.0
2015-10-20 12:20:00,135.54,135.56,135.36,135.42,7974.0,118.2739,118.2914,118.1169,118.1692,7974.0
2015-10-20 12:30:00,135.42,135.42,135.27,135.36,7691.0,118.1692,118.1692,118.0383,118.1169,7691.0
2015-10-20 12:40:00,135.34,135.48,135.26,135.39,5600.0,118.0994,118.2216,118.0296,118.143,5600.0
2015-10-20 12:50:00,135.47,135.51,135.42,135.44,4900.0,118.2128,118.2477,118.1692,118.1867,4900.0
2015-10-20 13:00:00,135.44,135.47,135.33,135.35,4708.0,118.1867,118.2128,118.0907,118.1081,4708.0
2015-10-20 13:10:00,135.36,135.54,135.33,135.33,5905.0,118.1169,118.2739,118.0907,118.0907,5905.0
2015-10-20 13:20:00,135.38,135.43,135.31,135.37,4400.0,118.1343,118.1779,118.0732,118.1256,4400.0
2015-10-20 13:30:00,135.35,135.35,135.09,135.09,7295.0,118.1081,118.1081,117.8812,117.8812,7295.0
2015-10-20 13:40:00,135.08,135.17,134.6,135.03,23886.0,117.8725,117.9511,117.4537,117.8289,23886.0
2015-10-20 13:50:00,135.04,135.25,135.02,135.21,6292.0,117.8376,118.0209,117.8202,117.986,6292.0
2015-10-20 14:00:00,135.21,135.24,135.13,135.2,7578.0,117.986,118.0121,117.9162,117.9772,7578.0
2015-10-20 14:10:00,135.22,135.24,135.13,135.18,17483.0,117.9947,118.0121,117.9162,117.9598,17483.0
2015-10-20 14:20:00,135.19,135.54,135.19,135.54,5100.0,117.9685,118.2739,117.9685,118.2739,5100.0
2015-10-20 14:30:00,135.55,135.68,135.54,135.65,6300.0,118.2826,118.3961,118.2739,118.3699,6300.0
2015-10-20 14:40:00,135.68,135.8,135.62,135.73,17580.0,118.3961,118.5008,118.3437,118.4397,17580.0
2015-10-20 14:50:00,135.76,135.84,135.66,135.69,20408.0,118.4659,118.5357,118.3786,118.4048,20408.0
2015-10-20 15:00:00,135.69,135.78,135.59,135.76,12755.0,118.4048,118.4833,118.3176,118.4659,12755.0
2015-10-20 15:10:00,135.76,135.97,135.76,135.85,12030.0,118.4659,118.6491,118.4659,118.5444,12030.0
2015-10-20 15:20:00,135.85,135.98,135.83,135.93,22195.0,118.5444,118.6579,118.527,118.6142,22195.0
2015-10-20 15:30:00,135.97,135.97,135.79,135.82,11418.0,118.6491,118.6491,118.4921,118.5183,11418.0
2015-10-20 15:40:00,135.84,135.98,135.78,135.93,15285.0,118.5357,118.6579,118.4833,118.6142,15285.0
2015-10-20 15:50:00,135.93,135.97,135.85,135.95,40460.0,118.6142,118.6491,118.5444,118.6317,40460.0
2015-10-21 09:30:00,136.13,136.74,136.01,136.2,28368.0,118.7888,119.3211,118.6841,118.8498,28368.0
2015-10-21 09:40:00,136.22,136.63,136.22,136.53,5559.0,118.8673,119.2251,118.8673,119.1378,5559.0
2015-10-21 09:50:00,136.53,136.94,136.46,136.91,13042.0,119.1378,119.4956,119.0767,119.4694,13042.0
2015-10-21 10:00:00,136.92,136.96,136.64,136.69,8965.0,119.4781,119.513,119.2338,119.2774,8965.0
2015-10-21 10:10:00,136.72,136.97,136.69,136.72,17933.0,119.3036,119.5218,119.2774,119.3036,17933.0
2015-10-21 10:20:00,136.68,136.93,136.66,136.93,21547.0,119.2687,119.4869,119.2512,119.4869,21547.0
2015-10-21 10:30:00,136.85,137.06,136.82,137.02,14570.0,119.417,119.6003,119.3909,119.5654,14570.0
2015-10-21 10:40:00,137.03,137.22,136.9,137.12,10565.0,119.5741,119.7399,119.4607,119.6527,10565.0
2015-10-21 10:50:00,137.14,137.46,137.08,137.2,16981.0,119.6701,119.9493,119.6177,119.7225,16981.0
2015-10-21 11:00:00,137.2,137.2,136.63,136.64,10803.0,119.7225,119.7225,119.2251,119.2338,10803.0
2015-10-21 11:10:00,136.62,136.77,136.48,136.62,9087.0,119.2163,119.3472,119.0942,119.2163,9087.0
2015-10-21 11:20:00,136.7,136.82,136.62,136.74,6418.0,119.2862,119.3909,119.2163,119.3211,6418.0
2015-10-21 11:30:00,136.73,137.07,136.65,137.02,10162.0,119.3123,119.609,119.2425,119.5654,10162.0
2015-10-21 11:40:00,137.05,137.05,136.8,136.83,7400.0,119.5916,119.5916,119.3734,119.3996,7400.0
2015-10-21 11:50:00,136.82,136.91,136.61,136.61,9412.0,119.3909,119.4694,119.2076,119.2076,9412.0
2015-10-21 12:00:00,136.62,136.69,136.55,136.59,5559.0,119.2163,119.2774,119.1553,119.1902,5559.0
2015-10-21 12:10:00,136.59,136.66,136.39,136.39,8200.0,119.1902,119.2512,119.0156,119.0156,8200.0
2015-10-21 12:20:00,136.38,136.6,136.38,136.6,6600.0,119.0069,119.1989,119.0069,119.1989,6600.0
2015-10-21 12:30:00,136.61,136.7,136.54,136.62,7457.0,119.2076,119.2862,119.1465,119.2163,7457.0
2015-10-21 12:40:00,136.65,136.72,136.55,136.72,8602.0,119.2425,119.3036,119.1553,119.3036,8602.0
2015-10-21 12:50:00,136.67,136.81,136.59,136.59,6441.0,119.26,119.3821,119.1902,119.1902,6441.0
2015-10-21 13:00:00,136.54,136.62,136.34,136.34,5400.0,119.1465,119.2163,118.972,118.972,5400.0
2015-10-21 13:10:00,136.34,136.36,136.0,136.06,9686.0,118.972,118.9895,118.6753,118.7277,9686.0
2015-10-21 13:20:00,136.0,136.0,135.67,135.77,7530.0,118.6753,118.6753,118.3874,118.4746,7530.0
2015-10-21 13:30:00,135.72,135.87,135.26,135.8,29759.0,118.431,118.5619,118.0296,118.5008,29759.0
2015-10-21 13:40:00,135.83,135.99,135.83,135.97,6675.0,118.527,118.6666,118.527,118.6491,6675.0
2015-10-21 13:50:00,135.95,136.08,135.82,135.91,8589.0,118.6317,118.7451,118.5183,118.5968,8589.0
2015-10-21 14:00:00,135.91,136.14,135.84,136.08,9239.0,118.5968,118.7975,118.5357,118.7451,9239.0
2015-10-21 14:10:00,136.04,136.35,135.91,136.35,8050.0,118.7102,118.9807,118.5968,118.9807,8050.0
2015-10-21 14:20:00,136.31,136.31,136.1,136.29,8403.0,118.9458,118.9458,118.7626,118.9284,8403.0
2015-10-21 14:30:00,136.28,136.64,136.24,136.62,8510.0,118.9197,119.2338,118.8848,119.2163,8510.0
2015-10-21 14:40:00,136.63,136.72,136.53,136.57,8230.0,119.2251,119.3036,119.1378,119.1727,8230.0
2015-10-21 14:50:00,136.56,136.67,136.49,136.66,8609.0,119.164,119.26,119.1029,119.2512,8609.0
2015-10-21 15:00:00,136.66,136.82,136.66,136.76,16774.0,119.2512,119.3909,119.2512,119.3385,16774.0
2015-10-21 15:10:00,136.73,136.73,136.15,136.15,10985.0,119.3123,119.3123,118.8062,118.8062,10985.0
2015-10-21 15:20:00,136.15,136.29,136.14,136.27,14226.0,118.8062,118.9284,118.7975,118.9109,14226.0
2015-10-21 15:30:00,136.27,136.28,136.1,136.18,13334.0,118.9109,118.9197,118.7626,118.8324,13334.0
2015-10-21 15:40:00,136.18,136.18,135.9,136.14,32901.0,118.8324,118.8324,118.5881,118.7975,32901.0
2015-10-21 15:50:00,136.14,136.36,136.07,136.31,77856.0,118.7975,118.9895,118.7364,118.9458,77856.0
2015-10-22 09:30:00,136.91,137.49,136.5,137.42,25419.0,119.4694,119.9755,119.1116,119.9144,25419.0
2015-10-22 09:40:00,137.56,137.57,136.76,136.86,30992.0,120.0366,120.0453,119.3385,119.4258,30992.0
2015-10-22 09:50:00,136.94,137.1,136.73,136.82,28626.0,119.4956,119.6352,119.3123,119.3909,28626.0
2015-10-22 10:00:00,136.86,137.04,136.8,136.88,32973.0,119.4258,119.5828,119.3734,119.4432,32973.0
2015-10-22 10:10:00,136.89,136.98,136.75,136.92,17444.0,119.4519,119.5305,119.3298,119.4781,17444.0
2015-10-22 10:20:00,136.89,136.98,136.83,136.98,14641.0,119.4519,119.5305,119.3996,119.5305,14641.0
2015-10-22 10:30:00,136.94,137.1,136.88,137.0,37272.0,119.4956,119.6352,119.4432,119.5479,37272.0
2015-10-22 10:40:00,137.0,137.1,136.94,137.02,23802.0,119.5479,119.6352,119.4956,119.5654,23802.0
2015-10-22 10:50:00,137.02,137.09,136.89,137.03,27684.0,119.5654,119.6265,119.4519,119.5741,27684.0
2015-10-22 11:00:00,137.04,137.11,136.91,136.98,27260.0,119.5828,119.6439,119.4694,119.5305,27260.0
2015-10-22 11:10:00,137.0,137.1,136.92,137.03,29376.0,119.5479,119.6352,119.4781,119.5741,29376.0
2015-10-22 11:20:00,136.99,136.99,136.56,136.93,27091.0,119.5392,119.5392,119.164,119.4869,27091.0
2015-10-22 11:30:00,136.92,136.92,136.61,136.65,14023.0,119.4781,119.4781,119.2076,119.2425,14023.0
2015-10-22 11:40:00,136.61,136.9,136.59,136.81,13129.0,119.2076,119.4607,119.1902,119.3821,13129.0
2015-10-22 11:50:00,136.81,136.9,136.78,136.8,22546.0,119.3821,119.4607,119.356,119.3734,22546.0
2015-10-22 12:00:00,136.78,136.82,136.56,136.7,7912.0,119.356,119.3909,119.164,119.2862,7912.0
2015-10-22 12:10:00,136.75,136.9,136.69,136.87,14797.0,119.3298,119.4607,119.2774,119.4345,14797.0
2015-10-22 12:20:00,136.88,137.25,136.88,137.14,24207.0,119.4432,119.7661,119.4432,119.6701,24207.0
2015-10-22 12:30:00,137.14,137.26,137.1,137.18,17297.0,119.6701,119.7748,119.6352,119.705,17297.0
2015-10-22 12:40:00,137.21,137.25,136.94,137.03,20693.0,119.7312,119.7661,119.4956,119.5741,20693.0
2015-10-22 12:50:00,137.03,137.11,136.92,137.1,12910.0,119.5741,119.6439,119.4781,119.6352,12910.0
2015-10-22 13:00:00,137.1,137.1,136.89,136.94,13801.0,119.6352,119.6352,119.4519,119.4956,13801.0
2015-10-22 13:10:00,136.95,137.04,136.91,136.97,19605.0,119.5043,119.5828,119.4694,119.5218,19605.0
2015-10-22 13:20:00,136.95,137.07,136.94,137.01,13586.0,119.5043,119.609,119.4956,119.5567,13586.0
2015-10-22 13:30:00,137.0,137.04,136.91,137.0,23570.0,119.5479,119.5828,119.4694,119.5479,23570.0
2015-10-22 13:40:00,137.03,137.06,136.93,137.05,18875.0,119.5741,119.6003,119.4869,119.5916,18875.0
2015-10-22 13:50:00,137.03,137.06,136.97,137.05,28148.0,119.5741,119.6003,119.5218,119.5916,28148.0
2015-10-22 14:00:00,137.02,137.06,136.93,136.93,25740.0,119.5654,119.6003,119.4869,119.4869,25740.0
2015-10-22 14:10:00,136.97,137.05,136.77,136.78,16547.0,119.5218,119.5916,119.3472,119.356,16547.0
2015-10-22 14:20:00,136.78,137.03,136.68,136.97,13543.0,119.356,119.5741,119.2687,119.5218,13543.0
2015-10-22 14:30:00,136.97,137.04,136.85,137.04,14889.0,119.5218,119.5828,119.417,119.5828,14889.0
2015-10-22 14:40:00,137.02,137.05,136.89,136.95,31695.0,119.5654,119.5916,119.4519,119.5043,31695.0
2015-10-22 14:50:00,136.98,137.03,136.89,136.97,28470.0,119.5305,119.5741,119.4519,119.5218,28470.0
2015-10-22 15:00:00,136.98,137.37,136.98,137.03,21561.0,119.5305,119.8708,119.5305,119.5741,21561.0
2015-10-22 15:10:00,137.06,137.37,137.02,137.27,26975.0,119.6003,119.8708,119.5654,119.7835,26975.0
2015-10-22 15:20:00,137.29,137.75,137.26,137.74,21904.0,119.801,120.2024,119.7748,120.1937,21904.0
2015-10-22 15:30:00,137.73,137.77,137.39,137.55,20019.0,120.1849,120.2198,119.8883,120.0279,20019.0
2015-10-22 15:40:00,137.58,137.93,137.56,137.71,38546.0,120.0541,120.3595,120.0366,120.1675,38546.0
2015-10-22 15:50:00,137.71,137.83,137.58,137.79,80119.0,120.1675,120.2722,120.0541,120.2373,80119.0
2015-10-23 09:30:00,138.38,138.88,137.44,137.68,35320.0,120.7521,121.1884,119.9319,120.1413,35320.0
2015-10-23 09:40:00,137.79,138.28,137.44,137.47,29896.0,120.2373,120.6649,119.9319,119.9581,29896.0
2015-10-23 09:50:00,137.47,137.47,137.2,137.4,29820.0,119.9581,119.9581,119.7225,119.897,29820.0
2015-10-23 10:00:00,137.45,137.46,136.87,136.93,30695.0,119.9406,119.9493,119.4345,119.4869,30695.0
2015-10-23 10:10:00,136.92,136.93,136.25,136.34,46902.0,119.4781,119.4869,118.8935,118.972,46902.0
2015-10-23 10:20:00,136.37,136.37,135.85,136.07,68590.0,118.9982,118.9982,118.5444,118.7364,68590.0
2015-10-23 10:30:00,136.07,136.12,135.69,135.96,19996.0,118.7364,118.78,118.4048,118.6404,19996.0
2015-10-23 10:40:00,135.97,136.06,135.73,135.86,12050.0,118.6491,118.7277,118.4397,118.5532,12050.0
2015-10-23 10:50:00,135.86,136.02,135.83,135.9,11412.0,118.5532,118.6928,118.527,118.5881,11412.0
2015-10-23 11:00:00,135.94,136.0,135.85,135.85,16146.0,118.623,118.6753,118.5444,118.5444,16146.0
2015-10-23 11:10:00,135.9,136.0,135.76,135.84,7545.0,118.5881,118.6753,118.4659,118.5357,7545.0
2015-10-23 11:20:00,135.9,135.97,135.8,135.89,9266.0,118.5881,118.6491,118.5008,118.5793,9266.0
2015-10-23 11:30:00,135.89,135.9,135.66,135.9,9980.0,118.5793,118.5881,118.3786,118.5881,9980.0
2015-10-23 11:40:00,135.9,136.03,135.88,135.97,69623.0,118.5881,118.7015,118.5706,118.6491,69623.0
2015-10-23 11:50:00,135.97,136.02,135.87,135.94,23913.0,118.6491,118.6928,118.5619,118.623,23913.0
2015-10-23 12:00:00,135.99,136.04,135.89,136.0,26712.0,118.6666,118.7102,118.5793,118.6753,26712.0
2015-10-23 12:10:00,135.96,136.2,135.94,136.2,23139.0,118.6404,118.8498,118.623,118.8498,23139.0
2015-10-23 12:20:00,136.2,136.22,136.15,136.18,19661.0,118.8498,118.8673,118.8062,118.8324,19661.0
2015-10-23 12:30:00,136.17,136.17,136.1,136.12,10626.0,118.8237,118.8237,118.7626,118.78,10626.0
2015-10-23 12:40:00,136.14,136.26,136.12,136.24,28463.0,118.7975,118.9022,118.78,118.8848,28463.0
2015-10-23 12:50:00,136.23,136.25,136.17,136.17,8186.0,118.876,118.8935,118.8237,118.8237,8186.0
2015-10-23 13:00:00,136.17,136.17,136.05,136.09,7331.0,118.8237,118.8237,118.719,118.7539,7331.0
2015-10-23 13:10:00,136.1,136.11,136.0,136.1,17180.0,118.7626,118.7713,118.6753,118.7626,17180.0
2015-10-23 13:20:00,136.1,136.13,136.04,136.1,15837.0,118.7626,118.7888,118.7102,118.7626,15837.0
2015-10-23 13:30:00,136.08,136.24,136.07,136.23,27991.0,118.7451,118.8848,118.7364,118.876,27991.0
2015-10-23 13:40:00,136.22,136.28,136.17,136.27,18318.0,118.8673,118.9197,118.8237,118.9109,18318.0
2015-10-23 13:50:00,136.25,136.31,136.17,136.21,22178.0,118.8935,118.9458,118.8237,118.8586,22178.0
2015-10-23 14:00:00,136.21,136.23,136.16,136.22,18584.0,118.8586,118.876,118.8149,118.8673,18584.0
2015-10-23 14:10:00,136.22,136.33,136.18,136.26,27074.0,118.8673,118.9633,118.8324,118.9022,27074.0
2015-10-23 14:20:00,136.3,136.31,136.13,136.13,27221.0,118.9371,118.9458,118.7888,118.7888,27221.0
2015-10-23 14:30:00,136.13,136.31,136.13,136.3,24298.0,118.7888,118.9458,118.7888,118.9371,24298.0
2015-10-23 14:40:00,136.31,136.32,136.27,136.29,20077.0,118.9458,118.9546,118.9109,118.9284,20077.0
2015-10-23 14:50:00,136.31,136.32,136.17,136.17,23380.0,118.9458,118.9546,118.8237,118.8237,23380.0
2015-10-23 15:00:00,136.19,136.31,136.18,136.24,19709.0,118.8411,118.9458,118.8324,118.8848,19709.0
2015-10-23 15:10:00,136.22,136.28,136.15,136.18,17661.0,118.8673,118.9197,118.8062,118.8324,17661.0
2015-10-23 15:20:00,136.21,136.26,136.17,136.23,14438.0,118.8586,118.9022,118.8237,118.876,14438.0
2015-10-23 15:30:00,136.24,136.26,136.18,136.21,26443.0,118.8848,118.9022,118.8324,118.8586,26443.0
2015-10-23 15:40:00,136.2,136.26,136.12,136.22,43514.0,118.8498,118.9022,118.78,118.8673,43514.0
2015-10-23 15:50:00,136.23,136.24,136.17,136.19,44023.0,118.876,118.8848,118.8237,118.8411,44023.0
2015-10-26 09:30:00,136.5,136.64,136.3,136.44,31295.0,119.1116,119.2338,118.9371,119.0593,31295.0
2015-10-26 09:40:00,136.44,136.76,136.17,136.18,12694.0,119.0593,119.3385,118.8237,118.8324,12694.0
2015-10-26 09:50:00,136.13,136.17,135.77,135.87,10349.0,118.7888,118.8237,118.4746,118.5619,10349.0
2015-10-26 10:00:00,135.78,136.02,135.72,136.02,9952.0,118.4833,118.6928,118.431,118.6928,9952.0
2015-10-26 10:10:00,136.0,136.0,135.05,135.95,56890.0,118.6753,118.6753,117.8463,118.6317,56890.0
2015-10-26 10:20:00,135.92,136.07,135.86,135.87,14043.0,118.6055,118.7364,118.5532,118.5619,14043.0
2015-10-26 10:30:00,135.87,135.96,135.57,135.78,16768.0,118.5619,118.6404,118.3001,118.4833,16768.0
2015-10-26 10:40:00,135.89,136.02,135.83,135.87,9652.0,118.5793,118.6928,118.527,118.5619,9652.0
2015-10-26 10:50:00,135.95,135.96,135.74,135.84,5400.0,118.6317,118.6404,118.4484,118.5357,5400.0
2015-10-26 11:00:00,135.84,135.87,135.59,135.86,7871.0,118.5357,118.5619,118.3176,118.5532,7871.0
2015-10-26 11:10:00,135.81,135.84,135.59,135.76,6581.0,118.5095,118.5357,118.3176,118.4659,6581.0
2015-10-26 11:20:00,135.73,135.91,135.65,135.91,5532.0,118.4397,118.5968,118.3699,118.5968,5532.0
2015-10-26 11:30:00,135.85,135.94,135.76,135.94,9617.0,118.5444,118.623,118.4659,118.623,9617.0
2015-10-26 11:40:00,135.99,136.02,135.91,135.95,11824.0,118.6666,118.6928,118.5968,118.6317,11824.0
2015-10-26 11:50:00,135.88,136.0,135.88,135.94,12877.0,118.5706,118.6753,118.5706,118.623,12877.0
2015-10-26 12:00:00,135.99,136.0,135.76,135.85,11363.0,118.6666,118.6753,118.4659,118.5444,11363.0
2015-10-26 12:10:00,135.85,135.92,135.78,135.87,6066.0,118.5444,118.6055,118.4833,118.5619,6066.0
2015-10-26 12:20:00,135.87,135.95,135.83,135.92,4614.0,118.5619,118.6317,118.527,118.6055,4614.0
2015-10-26 12:30:00,135.9,135.9,135.74,135.78,7204.0,118.5881,118.5881,118.4484,118.4833,7204.0
2015-10-26 12:40:00,135.78,135.98,135.75,135.9,7101.0,118.4833,118.6579,118.4572,118.5881,7101.0
2015-10-26 12:50:00,135.9,135.96,135.85,135.9,7290.0,118.5881,118.6404,118.5444,118.5881,7290.0
2015-10-26 13:00:00,135.88,135.88,135.77,135.78,8995.0,118.5706,118.5706,118.4746,118.4833,8995.0
2015-10-26 13:10:00,135.73,135.73,135.63,135.65,8376.0,118.4397,118.4397,118.3525,118.3699,8376.0
2015-10-26 13:20:00,135.63,135.77,135.59,135.77,4407.0,118.3525,118.4746,118.3176,118.4746,4407.0
2015-10-26 13:30:00,135.78,135.87,135.6,135.61,13211.0,118.4833,118.5619,118.3263,118.335,13211.0
2015-10-26 13:40:00,135.66,135.66,135.5,135.55,14741.0,118.3786,118.3786,118.239,118.2826,14741.0
2015-10-26 13:50:00,135.53,135.62,135.46,135.55,7594.0,118.2652,118.3437,118.2041,118.2826,7594.0
2015-10-26 14:00:00,135.54,135.6,135.45,135.5,26639.0,118.2739,118.3263,118.1954,118.239,26639.0
2015-10-26 14:10:00,135.52,135.75,135.5,135.74,19768.0,118.2565,118.4572,118.239,118.4484,19768.0
2015-10-26 14:20:00,135.74,135.82,135.65,135.82,9622.0,118.4484,118.5183,118.3699,118.5183,9622.0
2015-10-26 14:30:00,135.85,136.01,135.84,135.91,10306.0,118.5444,118.6841,118.5357,118.5968,10306.0
2015-10-26 14:40:00,135.94,136.0,135.9,135.99,9987.0,118.623,118.6753,118.5881,118.6666,9987.0
2015-10-26 14:50:00,136.0,136.02,135.87,135.98,11677.0,118.6753,118.6928,118.5619,118.6579,11677.0
2015-10-26 15:00:00,135.99,136.01,135.95,136.0,8854.0,118.6666,118.6841,118.6317,118.6753,8854.0
2015-10-26 15:10:00,136.01,136.02,135.94,136.0,21069.0,118.6841,118.6928,118.623,118.6753,21069.0
2015-10-26 15:20:00,136.0,136.01,135.9,135.93,14419.0,118.6753,118.6841,118.5881,118.6142,14419.0
2015-10-26 15:30:00,135.96,136.01,135.91,135.94,13342.0,118.6404,118.6841,118.5968,118.623,13342.0
2015-10-26 15:40:00,135.94,136.0,135.85,135.93,22822.0,118.623,118.6753,118.5444,118.6142,22822.0
2015-10-26 15:50:00,135.94,135.99,135.81,135.98,55840.0,118.623,118.6666,118.5095,118.6579,55840.0
2015-10-27 09:30:00,135.68,136.42,135.4,135.92,19480.0,118.3961,119.0418,118.1518,118.6055,19480.0
2015-10-27 09:40:00,135.95,136.05,135.7,135.98,13800.0,118.6317,118.719,118.4135,118.6579,13800.0
2015-10-27 09:50:00,135.94,136.04,135.81,135.9,2850.0,118.623,118.7102,118.5095,118.5881,2850.0
2015-10-27 10:00:00,135.81,135.9,135.4,135.61,32197.0,118.5095,118.5881,118.1518,118.335,32197.0
2015-10-27 10:10:00,135.66,135.66,135.35,135.39,21153.0,118.3786,118.3786,118.1081,118.143,21153.0
2015-10-27 10:20:00,135.4,135.74,135.4,135.74,5119.0,118.1518,118.4484,118.1518,118.4484,5119.0
2015-10-27 10:30:00,135.75,135.8,135.59,135.7,6139.0,118.4572,118.5008,118.3176,118.4135,6139.0
2015-10-27 10:40:00,135.61,135.74,135.25,135.38,6900.0,118.335,118.4484,118.0209,118.1343,6900.0
2015-10-27 10:50:00,135.36,135.66,135.3,135.59,5380.0,118.1169,118.3786,118.0645,118.3176,5380.0
2015-10-27 11:00:00,135.59,135.82,135.55,135.72,7700.0,118.3176,118.5183,118.2826,118.431,7700.0
2015-10-27 11:10:00,135.75,135.79,135.49,135.67,6736.0,118.4572,118.4921,118.2303,118.3874,6736.0
2015-10-27 11:20:00,135.7,135.72,135.44,135.48,7737.0,118.4135,118.431,118.1867,118.2216,7737.0
2015-10-27 11:30:00,135.44,135.62,135.41,135.56,4780.0,118.1867,118.3437,118.1605,118.2914,4780.0
2015-10-27 11:40:00,135.53,135.76,135.51,135.74,5301.0,118.2652,118.4659,118.2477,118.4484,5301.0
2015-10-27 11:50:00,135.72,135.75,135.45,135.47,6882.0,118.431,118.4572,118.1954,118.2128,6882.0
2015-10-27 12:00:00,135.51,135.57,135.44,135.57,5828.0,118.2477,118.3001,118.1867,118.3001,5828.0
2015-10-27 12:10:00,135.52,135.6,135.44,135.53,4323.0,118.2565,118.3263,118.1867,118.2652,4323.0
2015-10-27 12:20:00,135.54,135.66,135.52,135.64,2826.0,118.2739,118.3786,118.2565,118.3612,2826.0
2015-10-27 12:30:00,135.6,135.88,135.6,135.87,6637.0,118.3263,118.5706,118.3263,118.5619,6637.0
2015-10-27 12:40:00,135.88,136.05,135.83,136.0,6139.0,118.5706,118.719,118.527,118.6753,6139.0
2015-10-27 12:50:00,136.0,136.03,135.78,135.8,5561.0,118.6753,118.7015,118.4833,118.5008,5561.0
2015-10-27 13:00:00,135.77,135.77,135.52,135.53,4633.0,118.4746,118.4746,118.2565,118.2652,4633.0
2015-10-27 13:10:00,135.55,135.62,135.48,135.53,7755.0,118.2826,118.3437,118.2216,118.2652,7755.0
2015-10-27 13:20:00,135.52,135.63,135.43,135.43,11525.0,118.2565,118.3525,118.1779,118.1779,11525.0
2015-10-27 13:30:00,135.43,135.43,135.17,135.25,24458.0,118.1779,118.1779,117.9511,118.0209,24458.0
2015-10-27 13:40:00,135.23,135.23,135.15,135.2,5950.0,118.0034,118.0034,117.9336,117.9772,5950.0
2015-10-27 13:50:00,135.16,135.41,135.09,135.41,4865.0,117.9423,118.1605,117.8812,118.1605,4865.0
2015-10-27 14:00:00,135.36,135.54,135.36,135.49,6723.0,118.1169,118.2739,118.1169,118.2303,6723.0
2015-10-27 14:10:00,135.46,135.5,135.36,135.36,6123.0,118.2041,118.239,118.1169,118.1169,6123.0
2015-10-27 14:20:00,135.35,135.46,135.29,135.46,11645.0,118.1081,118.2041,118.0558,118.2041,11645.0
2015-10-27 14:30:00,135.45,135.48,135.16,135.33,22214.0,118.1954,118.2216,117.9423,118.0907,22214.0
2015-10-27 14:40:00,135.31,135.31,135.15,135.2,7935.0,118.0732,118.0732,117.9336,117.9772,7935.0
2015-10-27 14:50:00,135.24,135.25,135.14,135.14,3850.0,118.0121,118.0209,117.9249,117.9249,3850.0
2015-10-27 15:00:00,135.15,135.36,135.15,135.32,6266.0,117.9336,118.1169,117.9336,118.0819,6266.0
2015-10-27 15:10:00,135.32,135.44,135.32,135.44,6583.0,118.0819,118.1867,118.0819,118.1867,6583.0
2015-10-27 15:20:00,135.45,135.62,135.4,135.62,12643.0,118.1954,118.3437,118.1518,118.3437,12643.0
2015-10-27 15:30:00,135.63,135.66,135.6,135.65,11412.0,118.3525,118.3786,118.3263,118.3699,11412.0
2015-10-27 15:40:00,135.66,135.76,135.6,135.67,16443.0,118.3786,118.4659,118.3263,118.3874,16443.0
2015-10-27 15:50:00,135.65,135.72,135.6,135.69,40796.0,118.3699,118.431,118.3263,118.4048,40796.0
2015-10-28 09:30:00,136.47,136.59,135.72,135.85,16514.0,119.0855,119.1902,118.431,118.5444,16514.0
2015-10-28 09:40:00,135.85,136.03,135.42,135.59,4928.0,118.5444,118.7015,118.1692,118.3176,4928.0
2015-10-28 09:50:00,135.55,135.86,135.45,135.74,6327.0,118.2826,118.5532,118.1954,118.4484,6327.0
2015-10-28 10:00:00,135.75,136.02,135.74,135.85,6262.0,118.4572,118.6928,118.4484,118.5444,6262.0
2015-10-28 10:10:00,135.78,135.87,135.65,135.78,4188.0,118.4833,118.5619,118.3699,118.4833,4188.0
2015-10-28 10:20:00,135.78,135.97,135.76,135.84,12507.0,118.4833,118.6491,118.4659,118.5357,12507.0
2015-10-28 10:30:00,135.88,136.02,135.83,135.97,14450.0,118.5706,118.6928,118.527,118.6491,14450.0
2015-10-28 10:40:00,135.97,136.03,135.93,136.0,25150.0,118.6491,118.7015,118.6142,118.6753,25150.0
2015-10-28 10:50:00,135.98,136.04,135.96,136.01,14824.0,118.6579,118.7102,118.6404,118.6841,14824.0
2015-10-28 11:00:00,136.0,136.02,135.93,135.98,12005.0,118.6753,118.6928,118.6142,118.6579,12005.0
2015-10-28 11:10:00,135.95,136.01,135.94,136.0,3749.0,118.6317,118.6841,118.623,118.6753,3749.0
2015-10-28 11:20:00,136.0,136.01,135.93,136.0,11557.0,118.6753,118.6841,118.6142,118.6753,11557.0
2015-10-28 11:30:00,135.95,136.02,135.94,135.94,11396.0,118.6317,118.6928,118.623,118.623,11396.0
2015-10-28 11:40:00,135.99,136.09,135.97,136.01,13317.0,118.6666,118.7539,118.6491,118.6841,13317.0
2015-10-28 11:50:00,136.05,136.08,136.02,136.03,25244.0,118.719,118.7451,118.6928,118.7015,25244.0
2015-10-28 12:00:00,136.04,136.05,136.0,136.01,6133.0,118.7102,118.719,118.6753,118.6841,6133.0
2015-10-28 12:10:00,136.04,136.04,135.94,135.94,5909.0,118.7102,118.7102,118.623,118.623,5909.0
2015-10-28 12:20:00,136.0,136.03,135.95,135.98,24916.0,118.6753,118.7015,118.6317,118.6579,24916.0
2015-10-28 12:30:00,136.0,136.01,135.94,135.94,4500.0,118.6753,118.6841,118.623,118.623,4500.0
2015-10-28 12:40:00,135.94,135.94,135.72,135.83,4862.0,118.623,118.623,118.431,118.527,4862.0
2015-10-28 12:50:00,135.82,135.93,135.77,135.79,3687.0,118.5183,118.6142,118.4746,118.4921,3687.0
2015-10-28 13:00:00,135.75,135.82,135.72,135.77,3200.0,118.4572,118.5183,118.431,118.4746,3200.0
2015-10-28 13:10:00,135.8,135.85,135.75,135.85,1805.0,118.5008,118.5444,118.4572,118.5444,1805.0
2015-10-28 13:20:00,135.87,135.97,135.86,135.86,4077.0,118.5619,118.6491,118.5532,118.5532,4077.0
2015-10-28 13:30:00,135.88,135.95,135.82,135.95,2049.0,118.5706,118.6317,118.5183,118.6317,2049.0
2015-10-28 13:40:00,135.98,136.0,135.9,135.9,4401.0,118.6579,118.6753,118.5881,118.5881,4401.0
2015-10-28 13:50:00,135.91,136.04,135.9,136.03,14289.0,118.5968,118.7102,118.5881,118.7015,14289.0
2015-10-28 14:00:00,135.9,136.03,135.06,135.14,10262.0,118.5881,118.7015,117.8551,117.9249,10262.0
2015-10-28 14:10:00,135.06,135.07,134.58,134.72,13029.0,117.8551,117.8638,117.4362,117.5584,13029.0
2015-10-28 14:20:00,134.7,135.1,134.67,134.9,10817.0,117.5409,117.89,117.5147,117.7155,10817.0
2015-10-28 14:30:00,134.94,135.19,134.82,135.11,4268.0,117.7504,117.9685,117.6456,117.8987,4268.0
2015-10-28 14:40:00,135.28,135.32,134.89,134.99,5249.0,118.047,118.0819,117.7067,117.794,5249.0
2015-10-28 14:50:00,134.93,135.39,134.9,135.06,14478.0,117.7416,118.143,117.7155,117.8551,14478.0
2015-10-28 15:00:00,135.17,135.43,135.08,135.3,18862.0,117.9511,118.1779,117.8725,118.0645,18862.0
2015-10-28 15:10:00,135.29,135.47,135.26,135.32,16221.0,118.0558,118.2128,118.0296,118.0819,16221.0
2015-10-28 15:20:00,135.3,135.35,135.15,135.18,11757.0,118.0645,118.1081,117.9336,117.9598,11757.0
2015-10-28 15:30:00,135.2,135.31,135.08,135.14,36825.0,117.9772,118.0732,117.8725,117.9249,36825.0
2015-10-28 15:40:00,135.12,135.38,135.12,135.23,38149.0,117.9074,118.1343,117.9074,118.0034,38149.0
2015-10-28 15:50:00,135.25,135.6,135.18,135.58,69105.0,118.0209,118.3263,117.9598,118.3088,69105.0
2015-10-29 09:30:00,135.56,135.57,135.01,135.25,20611.0,118.2914,118.3001,117.8114,118.0209,20611.0
2015-10-29 09:40:00,135.17,135.32,134.6,134.61,20532.0,117.9511,118.0819,117.4537,117.4624,20532.0
2015-10-29 09:50:00,134.51,134.57,134.11,134.24,8949.0,117.3751,117.4275,117.0261,117.1395,8949.0
2015-10-29 10:00:00,134.25,135.5,134.25,135.18,43265.0,117.1483,118.239,117.1483,117.9598,43265.0
2015-10-29 10:10:00,135.19,135.19,134.81,134.83,9281.0,117.9685,117.9685,117.6369,117.6544,9281.0
2015-10-29 10:20:00,134.92,134.95,134.77,134.78,10176.0,117.7329,117.7591,117.602,117.6107,10176.0
2015-10-29 10:30:00,134.83,135.25,134.82,135.18,13492.0,117.6544,118.0209,117.6456,117.9598,13492.0
2015-10-29 10:40:00,135.18,135.25,134.72,134.72,4228.0,117.9598,118.0209,117.5584,117.5584,4228.0
2015-10-29 10:50:00,134.74,135.03,134.71,134.85,6735.0,117.5758,117.8289,117.5497,117.6718,6735.0
2015-10-29 11:00:00,134.88,134.91,134.73,134.8,3384.0,117.698,117.7242,117.5671,117.6282,3384.0
2015-10-29 11:10:00,134.78,134.91,134.71,134.81,5328.0,117.6107,117.7242,117.5497,117.6369,5328.0
2015-10-29 11:20:00,134.76,135.05,134.71,134.99,6920.0,117.5933,117.8463,117.5497,117.794,6920.0
2015-10-29 11:30:00,134.95,135.0,134.86,134.88,3548.0,117.7591,117.8027,117.6805,117.698,3548.0
2015-10-29 11:40:00,134.83,135.01,134.68,134.68,27311.0,117.6544,117.8114,117.5235,117.5235,27311.0
2015-10-29 11:50:00,134.65,134.79,134.6,134.62,5823.0,117.4973,117.6195,117.4537,117.4711,5823.0
2015-10-29 12:00:00,134.68,134.68,134.48,134.52,5577.0,117.5235,117.5235,117.349,117.3839,5577.0
2015-10-29 12:10:00,134.55,134.69,134.44,134.61,8726.0,117.41,117.5322,117.314,117.4624,8726.0
2015-10-29 12:20:00,134.62,134.62,134.42,134.51,4858.0,117.4711,117.4711,117.2966,117.3751,4858.0
2015-10-29 12:30:00,134.57,134.67,134.5,134.5,7810.0,117.4275,117.5147,117.3664,117.3664,7810.0
2015-10-29 12:40:00,134.52,134.69,134.45,134.6,8259.0,117.3839,117.5322,117.3228,117.4537,8259.0
2015-10-29 12:50:00,134.6,134.67,134.55,134.65,4830.0,117.4537,117.5147,117.41,117.4973,4830.0
2015-10-29 13:00:00,134.58,134.66,134.56,134.58,6743.0,117.4362,117.506,117.4188,117.4362,6743.0
2015-10-29 13:10:00,134.59,134.63,134.45,134.45,7209.0,117.4449,117.4798,117.3228,117.3228,7209.0
2015-10-29 13:20:00,134.44,134.49,134.41,134.41,8270.0,117.314,117.3577,117.2879,117.2879,8270.0
2015-10-29 13:30:00,134.47,134.54,134.42,134.49,7473.0,117.3402,117.4013,117.2966,117.3577,7473.0
2015-10-29 13:40:00,134.47,134.54,134.41,134.52,11012.0,117.3402,117.4013,117.2879,117.3839,11012.0
2015-10-29 13:50:00,134.5,134.52,134.35,134.5,12385.0,117.3664,117.3839,117.2355,117.3664,12385.0
2015-10-29 14:00:00,134.49,134.89,134.45,134.87,17459.0,117.3577,117.7067,117.3228,117.6893,17459.0
2015-10-29 14:10:00,134.86,134.99,134.81,134.93,10003.0,117.6805,117.794,117.6369,117.7416,10003.0
2015-10-29 14:20:00,134.98,134.98,134.73,134.74,12865.0,117.7853,117.7853,117.5671,117.5758,12865.0
2015-10-29 14:30:00,134.72,134.78,134.61,134.64,6293.0,117.5584,117.6107,117.4624,117.4886,6293.0
2015-10-29 14:40:00,134.68,134.76,134.66,134.76,10402.0,117.5235,117.5933,117.506,117.5933,10402.0
2015-10-29 14:50:00,134.79,134.89,134.79,134.8,8746.0,117.6195,117.7067,117.6195,117.6282,8746.0
2015-10-29 15:00:00,134.84,134.87,134.69,134.79,9757.0,117.6631,117.6893,117.5322,117.6195,9757.0
2015-10-29 15:10:00,134.8,134.95,134.74,134.95,13009.0,117.6282,117.7591,117.5758,117.7591,13009.0
2015-10-29 15:20:00,134.95,134.97,134.85,134.87,16359.0,117.7591,117.7765,117.6718,117.6893,16359.0
2015-10-29 15:30:00,134.86,135.14,134.86,135.13,22238.0,117.6805,117.9249,117.6805,117.9162,22238.0
2015-10-29 15:40:00,135.13,135.41,135.1,135.25,19994.0,117.9162,118.1605,117.89,118.0209,19994.0
2015-10-29 15:50:00,135.27,135.27,134.97,135.07,49096.0,118.0383,118.0383,117.7765,117.8638,49096.0
2015-10-30 09:30:00,135.22,135.76,135.1,135.27,18532.0,117.9947,118.4659,117.89,118.0383,18532.0
2015-10-30 09:40:00,135.29,135.35,134.78,134.8,19093.0,118.0558,118.1081,117.6107,117.6282,19093.0
2015-10-30 09:50:00,134.87,134.95,134.53,134.55,24280.0,117.6893,117.7591,117.3926,117.41,24280.0
2015-10-30 10:00:00,134.54,134.78,134.49,134.78,25462.0,117.4013,117.6107,117.3577,117.6107,25462.0
2015-10-30 10:10:00,134.78,135.03,134.75,134.97,14519.0,117.6107,117.8289,117.5846,117.7765,14519.0
2015-10-30 10:20:00,135.03,135.04,134.73,134.79,20851.0,117.8289,117.8376,117.5671,117.6195,20851.0
2015-10-30 10:30:00,134.81,135.05,134.81,134.97,10278.0,117.6369,117.8463,117.6369,117.7765,10278.0
2015-10-30 10:40:00,134.97,135.03,134.68,135.03,17765.0,117.7765,117.8289,117.5235,117.8289,17765.0
2015-10-30 10:50:00,135.02,135.07,134.88,135.02,29716.0,117.8202,117.8638,117.698,117.8202,29716.0
2015-10-30 11:00:00,135.02,135.05,134.88,135.01,15790.0,117.8202,117.8463,117.698,117.8114,15790.0
2015-10-30 11:10:00,135.04,135.04,134.9,135.0,7960.0,117.8376,117.8376,117.7155,117.8027,7960.0
2015-10-30 11:20:00,134.98,135.0,134.93,135.0,7552.0,117.7853,117.8027,117.7416,117.8027,7552.0
2015-10-30 11:30:00,134.98,135.01,134.96,135.0,10723.0,117.7853,117.8114,117.7678,117.8027,10723.0
2015-10-30 11:40:00,135.01,135.02,134.95,135.0,6213.0,117.8114,117.8202,117.7591,117.8027,6213.0
2015-10-30 11:50:00,135.0,135.03,134.98,135.0,14125.0,117.8027,117.8289,117.7853,117.8027,14125.0
2015-10-30 12:00:00,135.0,135.01,134.95,134.98,7806.0,117.8027,117.8114,117.7591,117.7853,7806.0
2015-10-30 12:10:00,134.97,135.01,134.93,134.99,10819.0,117.7765,117.8114,117.7416,117.794,10819.0
2015-10-30 12:20:00,135.0,135.13,134.99,135.13,22567.0,117.8027,117.9162,117.794,117.9162,22567.0
2015-10-30 12:30:00,135.13,135.27,135.1,135.24,23647.0,117.9162,118.0383,117.89,118.0121,23647.0
2015-10-30 12:40:00,135.25,135.3,135.18,135.26,13620.0,118.0209,118.0645,117.9598,118.0296,13620.0
2015-10-30 12:50:00,135.3,135.3,135.13,135.21,20672.0,118.0645,118.0645,117.9162,117.986,20672.0
2015-10-30 13:00:00,135.21,135.35,135.13,135.19,13721.0,117.986,118.1081,117.9162,117.9685,13721.0
2015-10-30 13:10:00,135.18,135.32,135.14,135.3,17857.0,117.9598,118.0819,117.9249,118.0645,17857.0
2015-10-30 13:20:00,135.27,135.36,135.27,135.35,8499.0,118.0383,118.1169,118.0383,118.1081,8499.0
2015-10-30 13:30:00,135.34,135.36,135.27,135.3,12482.0,118.0994,118.1169,118.0383,118.0645,12482.0
2015-10-30 13:40:00,135.31,135.37,135.21,135.31,12115.0,118.0732,118.1256,117.986,118.0732,12115.0
2015-10-30 13:50:00,135.31,135.33,135.25,135.3,10901.0,118.0732,118.0907,118.0209,118.0645,10901.0
2015-10-30 14:00:00,135.3,135.3,135.09,135.09,16726.0,118.0645,118.0645,117.8812,117.8812,16726.0
2015-10-30 14:10:00,135.07,135.11,134.97,135.0,9797.0,117.8638,117.8987,117.7765,117.8027,9797.0
2015-10-30 14:20:00,135.0,135.06,134.96,135.01,8756.0,117.8027,117.8551,117.7678,117.8114,8756.0
2015-10-30 14:30:00,135.03,135.08,135.01,135.03,7739.0,117.8289,117.8725,117.8114,117.8289,7739.0
2015-10-30 14:40:00,135.03,135.08,135.0,135.03,6462.0,117.8289,117.8725,117.8027,117.8289,6462.0
2015-10-30 14:50:00,135.03,135.09,134.88,134.94,13791.0,117.8289,117.8812,117.698,117.7504,13791.0
2015-10-30 15:00:00,134.98,135.01,134.85,135.0,7411.0,117.7853,117.8114,117.6718,117.8027,7411.0
2015-10-30 15:10:00,135.0,135.02,134.86,134.97,16047.0,117.8027,117.8202,117.6805,117.7765,16047.0
2015-10-30 15:20:00,134.96,135.04,134.71,134.71,13417.0,117.7678,117.8376,117.5497,117.5497,13417.0
2015-10-30 15:30:00,134.74,135.01,134.71,135.0,20747.0,117.5758,117.8114,117.5497,117.8027,20747.0
2015-10-30 15:40:00,135.0,135.14,134.81,135.14,28401.0,117.8027,117.9249,117.6369,117.9249,28401.0
2015-10-30 15:50:00,135.12,135.12,134.78,134.78,76997.0,117.9074,117.9074,117.6107,117.6107,76997.0
2015-11-02 09:30:00,134.91,135.47,134.91,135.4,41863.0,117.7242,118.2128,117.7242,118.1518,41863.0
2015-11-02 09:40:00,135.42,135.44,134.81,134.81,23999.0,118.1692,118.1867,117.6369,117.6369,23999.0
2015-11-02 09:50:00,134.9,135.03,134.83,135.02,13207.0,117.7155,117.8289,117.6544,117.8202,13207.0
2015-11-02 10:00:00,135.02,135.04,134.26,134.26,30235.0,117.8202,117.8376,117.157,117.157,30235.0
2015-11-02 10:10:00,134.27,134.51,134.22,134.51,14274.0,117.1657,117.3751,117.1221,117.3751,14274.0
2015-11-02 10:20:00,134.54,134.63,134.45,134.58,9562.0,117.4013,117.4798,117.3228,117.4362,9562.0
2015-11-02 10:30:00,134.61,134.83,134.61,134.74,12131.0,117.4624,117.6544,117.4624,117.5758,12131.0
2015-11-02 10:40:00,134.71,134.84,134.64,134.82,12471.0,117.5497,117.6631,117.4886,117.6456,12471.0
2015-11-02 10:50:00,134.85,134.85,134.67,134.76,5332.0,117.6718,117.6718,117.5147,117.5933,5332.0
2015-11-02 11:00:00,134.8,135.06,134.74,134.94,18340.0,117.6282,117.8551,117.5758,117.7504,18340.0
2015-11-02 11:10:00,134.96,134.96,134.79,134.93,12635.0,117.7678,117.7678,117.6195,117.7416,12635.0
2015-11-02 11:20:00,134.94,135.0,134.78,134.78,16725.0,117.7504,117.8027,117.6107,117.6107,16725.0
2015-11-02 11:30:00,134.83,135.0,134.8,134.99,9204.0,117.6544,117.8027,117.6282,117.794,9204.0
2015-11-02 11:40:00,134.98,135.02,134.68,134.76,10531.0,117.7853,117.8202,117.5235,117.5933,10531.0
2015-11-02 11:50:00,134.76,134.93,134.72,134.93,4860.0,117.5933,117.7416,117.5584,117.7416,4860.0
2015-11-02 12:00:00,134.92,134.98,134.9,134.91,5200.0,117.7329,117.7853,117.7155,117.7242,5200.0
2015-11-02 12:10:00,134.94,135.03,134.92,134.99,15380.0,117.7504,117.8289,117.7329,117.794,15380.0
2015-11-02 12:20:00,134.98,135.02,134.93,135.0,21374.0,117.7853,117.8202,117.7416,117.8027,21374.0
2015-11-02 12:30:00,134.99,135.02,134.93,134.98,23199.0,117.794,117.8202,117.7416,117.7853,23199.0
2015-11-02 12:40:00,134.97,135.01,134.92,134.95,16562.0,117.7765,117.8114,117.7329,117.7591,16562.0
2015-11-02 12:50:00,134.96,135.18,134.93,135.18,66217.0,117.7678,117.9598,117.7416,117.9598,66217.0
2015-11-02 13:00:00,135.19,135.19,135.04,135.09,29221.0,117.9685,117.9685,117.8376,117.8812,29221.0
2015-11-02 13:10:00,135.09,135.12,135.0,135.06,15299.0,117.8812,117.9074,117.8027,117.8551,15299.0
2015-11-02 13:20:00,135.07,135.17,135.04,135.13,19866.0,117.8638,117.9511,117.8376,117.9162,19866.0
2015-11-02 13:30:00,135.13,135.16,135.08,135.08,9874.0,117.9162,117.9423,117.8725,117.8725,9874.0
2015-11-02 13:40:00,135.07,135.14,135.05,135.09,11506.0,117.8638,117.9249,117.8463,117.8812,11506.0
2015-11-02 13:50:00,135.08,135.11,135.04,135.1,8276.0,117.8725,117.8987,117.8376,117.89,8276.0
2015-11-02 14:00:00,135.1,135.12,135.01,135.03,8114.0,117.89,117.9074,117.8114,117.8289,8114.0
2015-11-02 14:10:00,135.05,135.08,135.02,135.07,11607.0,117.8463,117.8725,117.8202,117.8638,11607.0
2015-11-02 14:20:00,135.06,135.09,135.02,135.08,10283.0,117.8551,117.8812,117.8202,117.8725,10283.0
2015-11-02 14:30:00,135.08,135.1,135.05,135.08,23546.0,117.8725,117.89,117.8463,117.8725,23546.0
2015-11-02 14:40:00,135.09,135.1,134.98,135.07,12837.0,117.8812,117.89,117.7853,117.8638,12837.0
2015-11-02 14:50:00,135.07,135.09,135.05,135.06,17759.0,117.8638,117.8812,117.8463,117.8551,17759.0
2015-11-02 15:00:00,135.06,135.09,135.0,135.05,12889.0,117.8551,117.8812,117.8027,117.8463,12889.0
2015-11-02 15:10:00,135.07,135.09,135.02,135.02,14086.0,117.8638,117.8812,117.8202,117.8202,14086.0
2015-11-02 15:20:00,135.04,135.06,134.99,135.03,22767.0,117.8376,117.8551,117.794,117.8289,22767.0
2015-11-02 15:30:00,135.04,135.06,135.02,135.03,30039.0,117.8376,117.8551,117.8202,117.8289,30039.0
2015-11-02 15:40:00,135.04,135.1,135.01,135.02,45172.0,117.8376,117.89,117.8114,117.8202,45172.0
2015-11-02 15:50:00,135.04,135.15,134.98,135.07,90613.0,117.8376,117.9336,117.7853,117.8638,90613.0
2015-11-03 09:30:00,135.08,135.13,134.26,134.36,19619.0,117.8725,117.9162,117.157,117.2442,19619.0
2015-11-03 09:40:00,134.42,134.47,134.0,134.12,17203.0,117.2966,117.3402,116.9301,117.0348,17203.0
2015-11-03 09:50:00,134.09,134.32,134.01,134.32,11498.0,117.0086,117.2093,116.9388,117.2093,11498.0
2015-11-03 10:00:00,134.25,134.54,134.23,134.44,24033.0,117.1483,117.4013,117.1308,117.314,24033.0
2015-11-03 10:10:00,134.38,134.42,134.08,134.38,8225.0,117.2617,117.2966,116.9999,117.2617,8225.0
2015-11-03 10:20:00,134.32,134.4,134.24,134.25,10854.0,117.2093,117.2791,117.1395,117.1483,10854.0
2015-11-03 10:30:00,134.22,134.34,134.1,134.13,5600.0,117.1221,117.2268,117.0174,117.0435,5600.0
2015-11-03 10:40:00,134.08,134.18,134.07,134.12,9486.0,116.9999,117.0872,116.9912,117.0348,9486.0
2015-11-03 10:50:00,134.14,134.21,134.04,134.1,7652.0,117.0523,117.1133,116.965,117.0174,7652.0
2015-11-03 11:00:00,134.07,134.09,133.84,133.86,14464.0,116.9912,117.0086,116.7905,116.8079,14464.0
2015-11-03 11:10:00,133.85,133.88,133.77,133.85,8621.0,116.7992,116.8254,116.7294,116.7992,8621.0
2015-11-03 11:20:00,133.86,134.2,133.84,134.16,10955.0,116.8079,117.1046,116.7905,117.0697,10955.0
2015-11-03 11:30:00,134.18,134.44,134.17,134.39,10673.0,117.0872,117.314,117.0784,117.2704,10673.0
2015-11-03 11:40:00,134.42,134.5,134.35,134.43,11498.0,117.2966,117.3664,117.2355,117.3053,11498.0
2015-11-03 11:50:00,134.38,134.6,134.37,134.49,8461.0,117.2617,117.4537,117.253,117.3577,8461.0
2015-11-03 12:00:00,134.48,134.68,134.47,134.59,8236.0,117.349,117.5235,117.3402,117.4449,8236.0
2015-11-03 12:10:00,134.56,134.71,134.54,134.6,8435.0,117.4188,117.5497,117.4013,117.4537,8435.0
2015-11-03 12:20:00,134.59,134.66,134.39,134.44,5450.0,117.4449,117.506,117.2704,117.314,5450.0
2015-11-03 12:30:00,134.42,134.51,134.32,134.47,6652.0,117.2966,117.3751,117.2093,117.3402,6652.0
2015-11-03 12:40:00,134.46,134.58,134.37,134.55,7320.0,117.3315,117.4362,117.253,117.41,7320.0
2015-11-03 12:50:00,134.57,134.66,134.52,134.52,4696.0,117.4275,117.506,117.3839,117.3839,4696.0
2015-11-03 13:00:00,134.52,134.58,134.44,134.47,6953.0,117.3839,117.4362,117.314,117.3402,6953.0
2015-11-03 13:10:00,134.45,134.61,134.42,134.44,11129.0,117.3228,117.4624,117.2966,117.314,11129.0
2015-11-03 13:20:00,134.42,134.55,134.42,134.51,6946.0,117.2966,117.41,117.2966,117.3751,6946.0
2015-11-03 13:30:00,134.53,134.56,134.47,134.56,8684.0,117.3926,117.4188,117.3402,117.4188,8684.0
2015-11-03 13:40:00,134.57,134.6,134.55,134.59,3961.0,117.4275,117.4537,117.41,117.4449,3961.0
2015-11-03 13:50:00,134.58,134.6,134.53,134.58,19231.0,117.4362,117.4537,117.3926,117.4362,19231.0
2015-11-03 14:00:00,134.55,134.81,134.5,134.81,11307.0,117.41,117.6369,117.3664,117.6369,11307.0
2015-11-03 14:10:00,134.81,134.84,134.56,134.56,8859.0,117.6369,117.6631,117.4188,117.4188,8859.0
2015-11-03 14:20:00,134.55,134.81,134.53,134.77,9669.0,117.41,117.6369,117.3926,117.602,9669.0
2015-11-03 14:30:00,134.79,134.85,134.66,134.69,7749.0,117.6195,117.6718,117.506,117.5322,7749.0
2015-11-03 14:40:00,134.67,134.7,134.49,134.53,7440.0,117.5147,117.5409,117.3577,117.3926,7440.0
2015-11-03 14:50:00,134.52,134.54,134.44,134.51,11798.0,117.3839,117.4013,117.314,117.3751,11798.0
2015-11-03 15:00:00,134.46,134.5,134.44,134.46,8363.0,117.3315,117.3664,117.314,117.3315,8363.0
2015-11-03 15:10:00,134.46,134.63,134.44,134.63,12416.0,117.3315,117.4798,117.314,117.4798,12416.0
2015-11-03 15:20:00,134.62,134.62,134.42,134.47,17708.0,117.4711,117.4711,117.2966,117.3402,17708.0
2015-11-03 15:30:00,134.46,134.53,134.43,134.53,15763.0,117.3315,117.3926,117.3053,117.3926,15763.0
2015-11-03 15:40:00,134.53,134.56,134.33,134.44,28930.0,117.3926,117.4188,117.2181,117.314,28930.0
2015-11-03 15:50:00,134.44,134.59,134.27,134.47,84925.0,117.314,117.4449,117.1657,117.3402,84925.0
2015-11-04 09:30:00,134.42,134.86,134.23,134.3,23806.0,117.2966,117.6805,117.1308,117.1919,23806.0
2015-11-04 09:40:00,134.3,134.44,134.26,134.34,7239.0,117.1919,117.314,117.157,117.2268,7239.0
2015-11-04 09:50:00,134.25,134.33,133.58,133.65,10838.0,117.1483,117.2181,116.5636,116.6247,10838.0
2015-11-04 10:00:00,133.59,133.9,133.26,133.73,23103.0,116.5723,116.8428,116.2844,116.6945,23103.0
2015-11-04 10:10:00,133.75,133.95,133.68,133.87,6189.0,116.7119,116.8865,116.6509,116.8167,6189.0
2015-11-04 10:20:00,133.91,133.96,133.57,133.67,6146.0,116.8516,116.8952,116.5549,116.6421,6146.0
2015-11-04 10:30:00,133.58,133.68,133.44,133.55,10309.0,116.5636,116.6509,116.4414,116.5374,10309.0
2015-11-04 10:40:00,133.54,133.6,133.45,133.54,7478.0,116.5287,116.5811,116.4502,116.5287,7478.0
2015-11-04 10:50:00,133.55,133.61,133.41,133.48,4965.0,116.5374,116.5898,116.4153,116.4763,4965.0
2015-11-04 11:00:00,133.45,133.56,133.3,133.41,9999.0,116.4502,116.5461,116.3193,116.4153,9999.0
2015-11-04 11:10:00,133.4,133.55,133.28,133.55,5550.0,116.4065,116.5374,116.3018,116.5374,5550.0
2015-11-04 11:20:00,133.52,133.64,133.51,133.53,6980.0,116.5112,116.616,116.5025,116.52,6980.0
2015-11-04 11:30:00,133.52,133.54,133.34,133.39,6459.0,116.5112,116.5287,116.3542,116.3978,6459.0
2015-11-04 11:40:00,133.45,133.45,133.15,133.25,15891.0,116.4502,116.4502,116.1884,116.2756,15891.0
2015-11-04 11:50:00,133.28,133.38,133.2,133.36,5476.0,116.3018,116.3891,116.232,116.3716,5476.0
2015-11-04 12:00:00,133.4,133.55,133.4,133.54,4641.0,116.4065,116.5374,116.4065,116.5287,4641.0
2015-11-04 12:10:00,133.53,133.53,133.27,133.29,2975.0,116.52,116.52,116.2931,116.3105,2975.0
2015-11-04 12:20:00,133.23,133.26,133.04,133.04,3270.0,116.2582,116.2844,116.0924,116.0924,3270.0
2015-11-04 12:30:00,133.05,133.1,132.68,132.76,15383.0,116.1011,116.1447,115.7783,115.8481,15383.0
2015-11-04 12:40:00,132.72,132.72,132.51,132.52,7105.0,115.8132,115.8132,115.6299,115.6386,7105.0
2015-11-04 12:50:00,132.52,132.68,132.52,132.56,17854.0,115.6386,115.7783,115.6386,115.6735,17854.0
2015-11-04 13:00:00,132.53,132.55,132.33,132.42,9385.0,115.6474,115.6648,115.4728,115.5514,9385.0
2015-11-04 13:10:00,132.37,132.5,132.32,132.39,9113.0,115.5077,115.6212,115.4641,115.5252,9113.0
2015-11-04 13:20:00,132.4,132.4,132.23,132.4,15706.0,115.5339,115.5339,115.3856,115.5339,15706.0
2015-11-04 13:30:00,132.4,132.54,132.3,132.31,15512.0,115.5339,115.6561,115.4467,115.4554,15512.0
2015-11-04 13:40:00,132.31,132.35,132.23,132.26,20119.0,115.4554,115.4903,115.3856,115.4118,20119.0
2015-11-04 13:50:00,132.28,132.4,132.16,132.22,22438.0,115.4292,115.5339,115.3245,115.3768,22438.0
2015-11-04 14:00:00,132.19,132.31,132.07,132.31,11254.0,115.3507,115.4554,115.246,115.4554,11254.0
2015-11-04 14:10:00,132.31,132.68,132.31,132.63,26451.0,115.4554,115.7783,115.4554,115.7346,26451.0
2015-11-04 14:20:00,132.65,132.8,132.62,132.8,13333.0,115.7521,115.883,115.7259,115.883,13333.0
2015-11-04 14:30:00,132.8,133.02,132.8,132.85,9639.0,115.883,116.0749,115.883,115.9266,9639.0
2015-11-04 14:40:00,132.86,132.88,132.52,132.52,9023.0,115.9353,115.9528,115.6386,115.6386,9023.0
2015-11-04 14:50:00,132.52,133.03,132.45,133.0,20143.0,115.6386,116.0837,115.5775,116.0575,20143.0
2015-11-04 15:00:00,133.01,133.02,132.94,133.0,16499.0,116.0662,116.0749,116.0051,116.0575,16499.0
2015-11-04 15:10:00,132.98,133.09,132.96,133.03,14916.0,116.04,116.136,116.0226,116.0837,14916.0
2015-11-04 15:20:00,132.98,133.12,132.95,133.05,14863.0,116.04,116.1622,116.0139,116.1011,14863.0
2015-11-04 15:30:00,133.05,133.06,132.88,132.98,21793.0,116.1011,116.1098,115.9528,116.04,21793.0
2015-11-04 15:40:00,132.94,133.1,132.84,133.09,29597.0,116.0051,116.1447,115.9179,116.136,29597.0
2015-11-04 15:50:00,133.06,133.25,133.01,133.24,48047.0,116.1098,116.2756,116.0662,116.2669,48047.0
2015-11-05 09:30:00,133.43,134.0,133.36,133.81,26558.0,116.7036,117.2021,116.6423,117.0359,26558.0
2015-11-05 09:40:00,133.83,133.84,133.28,133.43,35966.0,117.0534,117.0622,116.5724,116.7036,35966.0
2015-11-05 09:50:00,133.48,133.63,133.39,133.63,4964.0,116.7473,116.8785,116.6686,116.8785,4964.0
2015-11-05 10:00:00,133.72,133.81,133.36,133.36,26969.0,116.9572,117.0359,116.6423,116.6423,26969.0
2015-11-05 10:10:00,133.28,133.49,133.19,133.19,13392.0,116.5724,116.756,116.4937,116.4937,13392.0
2015-11-05 10:20:00,133.17,133.34,133.17,133.21,5492.0,116.4762,116.6248,116.4762,116.5111,5492.0
2015-11-05 10:30:00,133.14,133.16,132.96,132.98,8067.0,116.4499,116.4674,116.2925,116.31,8067.0
2015-11-05 10:40:00,132.98,133.17,132.87,133.14,12132.0,116.31,116.4762,116.2138,116.4499,12132.0
2015-11-05 10:50:00,133.14,133.14,133.01,133.1,7602.0,116.4499,116.4499,116.3362,116.4149,7602.0
2015-11-05 11:00:00,133.14,133.22,133.07,133.11,5206.0,116.4499,116.5199,116.3887,116.4237,5206.0
2015-11-05 11:10:00,133.14,133.47,133.13,133.42,4676.0,116.4499,116.7386,116.4412,116.6948,4676.0
2015-11-05 11:20:00,133.42,133.55,133.41,133.48,14820.0,116.6948,116.8085,116.6861,116.7473,14820.0
2015-11-05 11:30:00,133.5,133.62,133.4,133.4,4375.0,116.7648,116.8697,116.6773,116.6773,4375.0
2015-11-05 11:40:00,133.37,133.77,133.36,133.68,5640.0,116.6511,117.0009,116.6423,116.9222,5640.0
2015-11-05 11:50:00,133.74,133.88,133.69,133.82,4173.0,116.9747,117.0972,116.931,117.0447,4173.0
2015-11-05 12:00:00,133.82,133.86,133.69,133.72,9854.0,117.0447,117.0797,116.931,116.9572,9854.0
2015-11-05 12:10:00,133.7,133.73,133.6,133.6,3025.0,116.9397,116.966,116.8523,116.8523,3025.0
2015-11-05 12:20:00,133.61,133.76,133.56,133.66,2895.0,116.861,116.9922,116.8173,116.9047,2895.0
2015-11-05 12:30:00,133.69,133.72,133.4,133.42,3584.0,116.931,116.9572,116.6773,116.6948,3584.0
2015-11-05 12:40:00,133.49,133.61,133.43,133.5,9541.0,116.756,116.861,116.7036,116.7648,9541.0
2015-11-05 12:50:00,133.45,133.6,133.45,133.6,6147.0,116.7211,116.8523,116.7211,116.8523,6147.0
2015-11-05 13:00:00,133.62,133.63,133.53,133.53,5725.0,116.8697,116.8785,116.791,116.791,5725.0
2015-11-05 13:10:00,133.57,133.58,133.43,133.43,3920.0,116.826,116.8348,116.7036,116.7036,3920.0
2015-11-05 13:20:00,133.43,133.43,133.15,133.15,4150.0,116.7036,116.7036,116.4587,116.4587,4150.0
2015-11-05 13:30:00,133.15,133.23,133.09,133.18,5300.0,116.4587,116.5286,116.4062,116.4849,5300.0
2015-11-05 13:40:00,133.18,133.23,133.1,133.18,3383.0,116.4849,116.5286,116.4149,116.4849,3383.0
2015-11-05 13:50:00,133.17,133.22,133.16,133.2,4955.0,116.4762,116.5199,116.4674,116.5024,4955.0
2015-11-05 14:00:00,133.23,133.23,133.09,133.12,3465.0,116.5286,116.5286,116.4062,116.4324,3465.0
2015-11-05 14:10:00,133.1,133.11,132.96,132.96,6397.0,116.4149,116.4237,116.2925,116.2925,6397.0
2015-11-05 14:20:00,132.95,133.08,132.92,133.01,6839.0,116.2837,116.3974,116.2575,116.3362,6839.0
2015-11-05 14:30:00,133.04,133.05,132.94,132.97,5121.0,116.3625,116.3712,116.275,116.3012,5121.0
2015-11-05 14:40:00,132.97,133.2,132.97,133.1,5151.0,116.3012,116.5024,116.3012,116.4149,5151.0
2015-11-05 14:50:00,133.1,133.19,132.98,133.19,10173.0,116.4149,116.4937,116.31,116.4937,10173.0
2015-11-05 15:00:00,133.19,133.19,133.09,133.12,11002.0,116.4937,116.4937,116.4062,116.4324,11002.0
2015-11-05 15:10:00,133.13,133.24,133.03,133.13,12437.0,116.4412,116.5374,116.3537,116.4412,12437.0
2015-11-05 15:20:00,133.15,133.32,133.09,133.29,8890.0,116.4587,116.6074,116.4062,116.5811,8890.0
2015-11-05 15:30:00,133.31,133.51,133.31,133.46,11878.0,116.5986,116.7735,116.5986,116.7298,11878.0
2015-11-05 15:40:00,133.5,133.5,133.21,133.26,34417.0,116.7648,116.7648,116.5111,116.5549,34417.0
2015-11-05 15:50:00,133.25,133.38,133.21,133.25,57484.0,116.5461,116.6598,116.5111,116.5461,57484.0
2015-11-06 09:30:00,132.58,133.0,132.31,132.34,47239.0,115.9601,116.3275,115.724,115.7502,47239.0
2015-11-06 09:40:00,132.33,132.34,131.81,132.11,30955.0,115.7415,115.7502,115.2866,115.549,30955.0
2015-11-06 09:50:00,132.21,132.46,132.05,132.22,15937.0,115.6365,115.8552,115.4966,115.6452,15937.0
2015-11-06 10:00:00,132.24,132.28,131.47,131.56,25889.0,115.6627,115.6977,114.9893,115.068,25889.0
2015-11-06 10:10:00,131.58,131.82,131.43,131.67,12517.0,115.0855,115.2954,114.9543,115.1642,12517.0
2015-11-06 10:20:00,131.64,131.89,131.58,131.78,32564.0,115.138,115.3566,115.0855,115.2604,32564.0
2015-11-06 10:30:00,131.87,132.1,131.72,131.83,19765.0,115.3391,115.5403,115.2079,115.3041,19765.0
2015-11-06 10:40:00,131.89,132.06,131.85,131.94,10872.0,115.3566,115.5053,115.3216,115.4003,10872.0
2015-11-06 10:50:00,131.97,132.04,131.79,131.87,17671.0,115.4266,115.4878,115.2692,115.3391,17671.0
2015-11-06 11:00:00,131.86,132.0,131.72,131.91,24913.0,115.3304,115.4528,115.2079,115.3741,24913.0
2015-11-06 11:10:00,131.9,131.94,131.77,131.84,15891.0,115.3654,115.4003,115.2517,115.3129,15891.0
2015-11-06 11:20:00,131.86,131.86,131.7,131.82,26424.0,115.3304,115.3304,115.1904,115.2954,26424.0
2015-11-06 11:30:00,131.81,132.19,131.75,132.12,9663.0,115.2866,115.619,115.2342,115.5578,9663.0
2015-11-06 11:40:00,132.09,132.25,132.05,132.13,4771.0,115.5315,115.6715,115.4966,115.5665,4771.0
2015-11-06 11:50:00,132.06,132.24,132.06,132.09,5411.0,115.5053,115.6627,115.5053,115.5315,5411.0
2015-11-06 12:00:00,132.11,132.25,132.09,132.24,3991.0,115.549,115.6715,115.5315,115.6627,3991.0
2015-11-06 12:10:00,132.26,132.48,132.23,132.45,6451.0,115.6802,115.8727,115.654,115.8464,6451.0
2015-11-06 12:20:00,132.39,132.42,132.12,132.25,11481.0,115.7939,115.8202,115.5578,115.6715,11481.0
2015-11-06 12:30:00,132.22,132.25,131.99,132.0,7363.0,115.6452,115.6715,115.4441,115.4528,7363.0
2015-11-06 12:40:00,131.97,132.03,131.93,132.03,3511.0,115.4266,115.4791,115.3916,115.4791,3511.0
2015-11-06 12:50:00,132.03,132.28,132.02,132.22,11156.0,115.4791,115.6977,115.4703,115.6452,11156.0
2015-11-06 13:00:00,132.22,132.29,132.2,132.26,6331.0,115.6452,115.7065,115.6278,115.6802,6331.0
2015-11-06 13:10:00,132.22,132.25,131.92,131.95,8388.0,115.6452,115.6715,115.3829,115.4091,8388.0
2015-11-06 13:20:00,131.96,132.08,131.94,131.99,8823.0,115.4178,115.5228,115.4003,115.4441,8823.0
2015-11-06 13:30:00,132.0,132.11,131.96,131.96,5573.0,115.4528,115.549,115.4178,115.4178,5573.0
2015-11-06 13:40:00,131.98,132.05,131.96,132.02,9605.0,115.4353,115.4966,115.4178,115.4703,9605.0
2015-11-06 13:50:00,132.02,132.27,132.01,132.18,11963.0,115.4703,115.689,115.4616,115.6103,11963.0
2015-11-06 14:00:00,132.18,132.58,132.17,132.47,21583.0,115.6103,115.9601,115.6015,115.8639,21583.0
2015-11-06 14:10:00,132.5,132.55,132.38,132.4,13664.0,115.8901,115.9339,115.7852,115.8027,13664.0
2015-11-06 14:20:00,132.42,132.44,132.23,132.39,16377.0,115.8202,115.8377,115.654,115.7939,16377.0
2015-11-06 14:30:00,132.36,132.45,132.19,132.23,21656.0,115.7677,115.8464,115.619,115.654,21656.0
2015-11-06 14:40:00,132.2,132.24,132.19,132.23,14561.0,115.6278,115.6627,115.619,115.654,14561.0
2015-11-06 14:50:00,132.21,132.32,132.18,132.22,20563.0,115.6365,115.7327,115.6103,115.6452,20563.0
2015-11-06 15:00:00,132.2,132.2,132.02,132.02,22829.0,115.6278,115.6278,115.4703,115.4703,22829.0
2015-11-06 15:10:00,132.03,132.13,131.91,132.02,17474.0,115.4791,115.5665,115.3741,115.4703,17474.0
2015-11-06 15:20:00,132.03,132.06,131.92,131.92,21619.0,115.4791,115.5053,115.3829,115.3829,21619.0
2015-11-06 15:30:00,131.91,132.07,131.86,131.9,37546.0,115.3741,115.5141,115.3304,115.3654,37546.0
2015-11-06 15:40:00,131.9,132.01,131.84,131.93,40101.0,115.3654,115.4616,115.3129,115.3916,40101.0
2015-11-06 15:50:00,131.94,132.08,131.88,132.07,89166.0,115.4003,115.5228,115.3479,115.5141,89166.0
2015-11-09 09:30:00,131.75,132.0,131.55,131.99,20801.0,115.2342,115.4528,115.0592,115.4441,20801.0
2015-11-09 09:40:00,131.94,132.14,131.66,131.81,57431.0,115.4003,115.5753,115.1554,115.2866,57431.0
2015-11-09 09:50:00,131.75,132.03,131.55,131.56,11307.0,115.2342,115.4791,115.0592,115.068,11307.0
2015-11-09 10:00:00,131.64,131.98,131.64,131.92,21099.0,115.138,115.4353,115.138,115.3829,21099.0
2015-11-09 10:10:00,131.98,132.03,131.89,131.93,13470.0,115.4353,115.4791,115.3566,115.3916,13470.0
2015-11-09 10:20:00,131.99,131.99,131.71,131.75,15911.0,115.4441,115.4441,115.1992,115.2342,15911.0
2015-11-09 10:30:00,131.75,131.99,131.7,131.99,11855.0,115.2342,115.4441,115.1904,115.4441,11855.0
2015-11-09 10:40:00,131.99,131.99,131.78,131.95,17526.0,115.4441,115.4441,115.2604,115.4091,17526.0
2015-11-09 10:50:00,131.89,132.08,131.89,132.01,17125.0,115.3566,115.5228,115.3566,115.4616,17125.0
2015-11-09 11:00:00,131.98,132.01,131.74,131.81,17052.0,115.4353,115.4616,115.2254,115.2866,17052.0
2015-11-09 11:10:00,131.84,132.0,131.84,132.0,7102.0,115.3129,115.4528,115.3129,115.4528,7102.0
2015-11-09 11:20:00,131.95,132.02,131.88,131.91,5337.0,115.4091,115.4703,115.3479,115.3741,5337.0
2015-11-09 11:30:00,131.95,132.02,131.9,131.92,5891.0,115.4091,115.4703,115.3654,115.3829,5891.0
2015-11-09 11:40:00,131.91,131.97,131.75,131.78,8739.0,115.3741,115.4266,115.2342,115.2604,8739.0
2015-11-09 11:50:00,131.84,132.0,131.78,131.98,36225.0,115.3129,115.4528,115.2604,115.4353,36225.0
2015-11-09 12:00:00,131.97,131.99,131.85,131.89,6943.0,115.4266,115.4441,115.3216,115.3566,6943.0
2015-11-09 12:10:00,131.94,132.01,131.86,131.86,30492.0,115.4003,115.4616,115.3304,115.3304,30492.0
2015-11-09 12:20:00,131.88,132.0,131.88,131.97,6300.0,115.3479,115.4528,115.3479,115.4266,6300.0
2015-11-09 12:30:00,131.98,132.27,131.92,132.26,23153.0,115.4353,115.689,115.3829,115.6802,23153.0
2015-11-09 12:40:00,132.26,132.33,132.08,132.26,29123.0,115.6802,115.7415,115.5228,115.6802,29123.0
2015-11-09 12:50:00,132.26,132.35,132.17,132.19,8300.0,115.6802,115.759,115.6015,115.619,8300.0
2015-11-09 13:00:00,132.2,132.23,132.01,132.05,5380.0,115.6278,115.654,115.4616,115.4966,5380.0
2015-11-09 13:10:00,132.08,132.09,131.91,131.96,7430.0,115.5228,115.5315,115.3741,115.4178,7430.0
2015-11-09 13:20:00,131.93,132.09,131.93,132.03,4618.0,115.3916,115.5315,115.3916,115.4791,4618.0
2015-11-09 13:30:00,132.09,132.24,132.08,132.22,4079.0,115.5315,115.6627,115.5228,115.6452,4079.0
2015-11-09 13:40:00,132.27,132.32,132.18,132.18,29145.0,115.689,115.7327,115.6103,115.6103,29145.0
2015-11-09 13:50:00,132.16,132.16,131.96,131.96,4650.0,115.5928,115.5928,115.4178,115.4178,4650.0
2015-11-09 14:00:00,131.98,132.18,131.98,132.15,8600.0,115.4353,115.6103,115.4353,115.584,8600.0
2015-11-09 14:10:00,132.16,132.21,132.09,132.21,18905.0,115.5928,115.6365,115.5315,115.6365,18905.0
2015-11-09 14:20:00,132.2,132.22,132.07,132.12,18975.0,115.6278,115.6452,115.5141,115.5578,18975.0
2015-11-09 14:30:00,132.12,132.28,131.99,132.28,79786.0,115.5578,115.6977,115.4441,115.6977,79786.0
2015-11-09 14:40:00,132.29,132.32,132.2,132.26,13572.0,115.7065,115.7327,115.6278,115.6802,13572.0
2015-11-09 14:50:00,132.26,132.27,131.97,132.02,65255.0,115.6802,115.689,115.4266,115.4703,65255.0
2015-11-09 15:00:00,131.98,132.01,131.68,131.68,16765.0,115.4353,115.4616,115.1729,115.1729,16765.0
2015-11-09 15:10:00,131.72,131.77,131.59,131.71,11420.0,115.2079,115.2517,115.0942,115.1992,11420.0
2015-11-09 15:20:00,131.71,132.03,131.65,132.03,10150.0,115.1992,115.4791,115.1467,115.4791,10150.0
2015-11-09 15:30:00,132.03,132.24,132.03,132.24,23202.0,115.4791,115.6627,115.4791,115.6627,23202.0
2015-11-09 15:40:00,132.25,132.45,132.2,132.45,50581.0,115.6715,115.8464,115.6278,115.8464,50581.0
2015-11-09 15:50:00,132.45,132.45,132.2,132.24,79217.0,115.8464,115.8464,115.6278,115.6627,79217.0
2015-11-10 09:30:00,131.98,133.2,131.88,133.18,25726.0,115.4353,116.5024,115.3479,116.4849,25726.0
2015-11-10 09:40:00,133.06,133.87,133.06,133.67,116240.0,116.3799,117.0884,116.3799,116.9135,116240.0
2015-11-10 09:50:00,133.67,134.0,133.43,133.94,71021.0,116.9135,117.2021,116.7036,117.1496,71021.0
2015-11-10 10:00:00,133.82,134.0,133.77,134.0,71848.0,117.0447,117.2021,117.0009,117.2021,71848.0
2015-11-10 10:10:00,134.0,134.05,133.71,133.85,59165.0,117.2021,117.2458,116.9485,117.0709,59165.0
2015-11-10 10:20:00,133.73,134.0,133.66,133.98,42584.0,116.966,117.2021,116.9047,117.1846,42584.0
2015-11-10 10:30:00,133.97,134.22,133.93,134.18,45349.0,117.1759,117.3945,117.1409,117.3595,45349.0
2015-11-10 10:40:00,134.15,134.2,133.88,133.94,72350.0,117.3333,117.377,117.0972,117.1496,72350.0
2015-11-10 10:50:00,133.98,134.13,133.91,133.97,42349.0,117.1846,117.3158,117.1234,117.1759,42349.0
2015-11-10 11:00:00,134.0,134.3,133.93,134.27,25566.0,117.2021,117.4645,117.1409,117.4383,25566.0
2015-11-10 11:10:00,134.27,134.3,134.13,134.22,12212.0,117.4383,117.4645,117.3158,117.3945,12212.0
2015-11-10 11:20:00,134.22,134.29,134.15,134.25,55035.0,117.3945,117.4558,117.3333,117.4208,55035.0
2015-11-10 11:30:00,134.25,134.26,134.18,134.22,35051.0,117.4208,117.4295,117.3595,117.3945,35051.0
2015-11-10 11:40:00,134.21,134.26,134.15,134.23,36895.0,117.3858,117.4295,117.3333,117.4033,36895.0
2015-11-10 11:50:00,134.21,134.35,134.21,134.34,49863.0,117.3858,117.5082,117.3858,117.4995,49863.0
2015-11-10 12:00:00,134.34,134.5,134.3,134.49,69598.0,117.4995,117.6394,117.4645,117.6307,69598.0
2015-11-10 12:10:00,134.5,134.5,134.47,134.49,56035.0,117.6394,117.6394,117.6132,117.6307,56035.0
2015-11-10 12:20:00,134.5,134.71,134.43,134.6,96674.0,117.6394,117.8231,117.5782,117.7269,96674.0
2015-11-10 12:30:00,134.56,134.67,134.42,134.53,26744.0,117.6919,117.7881,117.5695,117.6657,26744.0
2015-11-10 12:40:00,134.52,134.57,134.42,134.57,11028.0,117.6569,117.7007,117.5695,117.7007,11028.0
2015-11-10 12:50:00,134.55,134.59,134.44,134.44,20084.0,117.6832,117.7182,117.587,117.587,20084.0
2015-11-10 13:00:00,134.42,134.82,134.39,134.74,43937.0,117.5695,117.9193,117.5432,117.8493,43937.0
2015-11-10 13:10:00,134.74,134.77,134.52,134.56,19977.0,117.8493,117.8756,117.6569,117.6919,19977.0
2015-11-10 13:20:00,134.49,134.63,134.39,134.5,38927.0,117.6307,117.7531,117.5432,117.6394,38927.0
2015-11-10 13:30:00,134.5,134.6,134.39,134.6,14538.0,117.6394,117.7269,117.5432,117.7269,14538.0
2015-11-10 13:40:00,134.64,134.71,134.61,134.62,17399.0,117.7619,117.8231,117.7356,117.7444,17399.0
2015-11-10 13:50:00,134.61,134.68,134.52,134.59,38513.0,117.7356,117.7969,117.6569,117.7182,38513.0
2015-11-10 14:00:00,134.57,134.65,134.52,134.59,31329.0,117.7007,117.7706,117.6569,117.7182,31329.0
2015-11-10 14:10:00,134.59,134.63,134.54,134.54,15504.0,117.7182,117.7531,117.6744,117.6744,15504.0
2015-11-10 14:20:00,134.55,134.59,134.43,134.5,26854.0,117.6832,117.7182,117.5782,117.6394,26854.0
2015-11-10 14:30:00,134.49,134.56,134.48,134.5,31207.0,117.6307,117.6919,117.6219,117.6394,31207.0
2015-11-10 14:40:00,134.51,134.72,134.47,134.72,34675.0,117.6482,117.8319,117.6132,117.8319,34675.0
2015-11-10 14:50:00,134.72,134.77,134.66,134.71,72134.0,117.8319,117.8756,117.7794,117.8231,72134.0
2015-11-10 15:00:00,134.68,134.76,134.66,134.76,74799.0,117.7969,117.8668,117.7794,117.8668,74799.0
2015-11-10 15:10:00,134.76,134.85,134.76,134.83,38863.0,117.8668,117.9456,117.8668,117.9281,38863.0
2015-11-10 15:20:00,134.82,134.85,134.79,134.83,34449.0,117.9193,117.9456,117.8931,117.9281,34449.0
2015-11-10 15:30:00,134.83,134.83,134.62,134.63,50965.0,117.9281,117.9281,117.7444,117.7531,50965.0
2015-11-10 15:40:00,134.62,134.7,134.59,134.66,78412.0,117.7444,117.8144,117.7182,117.7794,78412.0
2015-11-10 15:50:00,134.66,134.82,134.62,134.79,131437.0,117.7794,117.9193,117.7444,117.8931,131437.0
2015-11-11 09:30:00,135.04,135.45,135.02,135.09,69786.0,118.1117,118.4703,118.0942,118.1555,69786.0
2015-11-11 09:40:00,135.08,135.19,134.83,135.1,23817.0,118.1467,118.2429,117.9281,118.1642,23817.0
2015-11-11 09:50:00,135.08,135.19,135.08,135.18,10033.0,118.1467,118.2429,118.1467,118.2342,10033.0
2015-11-11 10:00:00,135.18,135.2,135.0,135.19,15358.0,118.2342,118.2517,118.0768,118.2429,15358.0
2015-11-11 10:10:00,135.2,135.27,134.96,134.98,47750.0,118.2517,118.3129,118.0418,118.0593,47750.0
2015-11-11 10:20:00,134.98,135.33,134.97,135.3,19178.0,118.0593,118.3654,118.0505,118.3391,19178.0
2015-11-11 10:30:00,135.26,135.29,135.12,135.14,20140.0,118.3042,118.3304,118.1817,118.1992,20140.0
2015-11-11 10:40:00,135.12,135.24,135.05,135.15,8100.0,118.1817,118.2867,118.1205,118.208,8100.0
2015-11-11 10:50:00,135.13,135.26,135.11,135.2,15236.0,118.1905,118.3042,118.173,118.2517,15236.0
2015-11-11 11:00:00,135.18,135.24,135.12,135.16,11499.0,118.2342,118.2867,118.1817,118.2167,11499.0
2015-11-11 11:10:00,135.16,135.25,135.15,135.21,12483.0,118.2167,118.2954,118.208,118.2604,12483.0
2015-11-11 11:20:00,135.23,135.24,135.16,135.2,23804.0,118.2779,118.2867,118.2167,118.2517,23804.0
2015-11-11 11:30:00,135.21,135.29,135.19,135.24,11270.0,118.2604,118.3304,118.2429,118.2867,11270.0
2015-11-11 11:40:00,135.25,135.25,135.21,135.25,16934.0,118.2954,118.2954,118.2604,118.2954,16934.0
2015-11-11 11:50:00,135.25,135.27,135.19,135.24,8715.0,118.2954,118.3129,118.2429,118.2867,8715.0
2015-11-11 12:00:00,135.24,135.24,135.15,135.17,8180.0,118.2867,118.2867,118.208,118.2254,8180.0
2015-11-11 12:10:00,135.2,135.23,135.14,135.17,8062.0,118.2517,118.2779,118.1992,118.2254,8062.0
2015-11-11 12:20:00,135.18,135.23,135.18,135.2,11995.0,118.2342,118.2779,118.2342,118.2517,11995.0
2015-11-11 12:30:00,135.2,135.32,135.18,135.29,11384.0,118.2517,118.3566,118.2342,118.3304,11384.0
2015-11-11 12:40:00,135.27,135.3,135.17,135.19,9684.0,118.3129,118.3391,118.2254,118.2429,9684.0
2015-11-11 12:50:00,135.17,135.25,135.15,135.21,7045.0,118.2254,118.2954,118.208,118.2604,7045.0
2015-11-11 13:00:00,135.22,135.22,135.02,135.03,7755.0,118.2692,118.2692,118.0942,118.103,7755.0
2015-11-11 13:10:00,135.02,135.07,134.9,135.01,24790.0,118.0942,118.138,117.9893,118.0855,24790.0
2015-11-11 13:20:00,135.01,135.03,134.79,134.98,8095.0,118.0855,118.103,117.8931,118.0593,8095.0
2015-11-11 13:30:00,134.96,135.06,134.89,135.06,9236.0,118.0418,118.1292,117.9805,118.1292,9236.0
2015-11-11 13:40:00,135.05,135.15,135.0,135.09,13410.0,118.1205,118.208,118.0768,118.1555,13410.0
2015-11-11 13:50:00,135.09,135.29,135.07,135.25,10307.0,118.1555,118.3304,118.138,118.2954,10307.0
2015-11-11 14:00:00,135.27,135.29,135.08,135.12,17098.0,118.3129,118.3304,118.1467,118.1817,17098.0
2015-11-11 14:10:00,135.1,135.2,135.1,135.19,10727.0,118.1642,118.2517,118.1642,118.2429,10727.0
2015-11-11 14:20:00,135.2,135.27,135.15,135.23,15198.0,118.2517,118.3129,118.208,118.2779,15198.0
2015-11-11 14:30:00,135.26,135.3,135.2,135.25,27645.0,118.3042,118.3391,118.2517,118.2954,27645.0
2015-11-11 14:40:00,135.27,135.3,135.17,135.24,14266.0,118.3129,118.3391,118.2254,118.2867,14266.0
2015-11-11 14:50:00,135.26,135.28,135.12,135.12,24206.0,118.3042,118.3217,118.1817,118.1817,24206.0
2015-11-11 15:00:00,135.09,135.15,134.94,134.98,13896.0,118.1555,118.208,118.0243,118.0593,13896.0
2015-11-11 15:10:00,134.95,135.07,134.92,134.98,11497.0,118.033,118.138,118.0068,118.0593,11497.0
2015-11-11 15:20:00,135.0,135.03,134.9,135.0,22272.0,118.0768,118.103,117.9893,118.0768,22272.0
2015-11-11 15:30:00,135.0,135.15,134.93,135.15,43662.0,118.0768,118.208,118.0155,118.208,43662.0
2015-11-11 15:40:00,135.14,135.2,135.1,135.14,76780.0,118.1992,118.2517,118.1642,118.1992,76780.0
2015-11-11 15:50:00,135.13,135.18,134.97,135.0,72201.0,118.1905,118.2342,118.0505,118.0768,72201.0
2015-11-12 09:30:00,134.3,134.91,134.03,134.78,28703.0,117.4645,117.998,117.2284,117.8843,28703.0
2015-11-12 09:40:00,134.73,134.81,134.45,134.45,25448.0,117.8406,117.9106,117.5957,117.5957,25448.0
2015-11-12 09:50:00,134.38,134.38,133.8,133.87,26421.0,117.5345,117.5345,117.0272,117.0884,26421.0
2015-11-12 10:00:00,133.82,133.86,133.49,133.63,11264.0,117.0447,117.0797,116.756,116.8785,11264.0
2015-11-12 10:10:00,133.66,133.8,133.49,133.72,10063.0,116.9047,117.0272,116.756,116.9572,10063.0
2015-11-12 10:20:00,133.69,133.73,133.46,133.66,8911.0,116.931,116.966,116.7298,116.9047,8911.0
2015-11-12 10:30:00,133.6,133.76,133.53,133.75,10399.0,116.8523,116.9922,116.791,116.9835,10399.0
2015-11-12 10:40:00,133.76,133.84,133.65,133.71,14545.0,116.9922,117.0622,116.896,116.9485,14545.0
2015-11-12 10:50:00,133.73,134.32,133.7,134.32,22018.0,116.966,117.482,116.9397,117.482,22018.0
2015-11-12 11:00:00,134.38,134.75,134.35,134.69,39251.0,117.5345,117.8581,117.5082,117.8056,39251.0
2015-11-12 11:10:00,134.69,134.75,134.59,134.59,14221.0,117.8056,117.8581,117.7182,117.7182,14221.0
2015-11-12 11:20:00,134.6,134.65,134.5,134.54,20696.0,117.7269,117.7706,117.6394,117.6744,20696.0
2015-11-12 11:30:00,134.52,134.56,134.14,134.22,40613.0,117.6569,117.6919,117.3246,117.3945,40613.0
2015-11-12 11:40:00,134.21,134.21,134.0,134.0,26100.0,117.3858,117.3858,117.2021,117.2021,26100.0
2015-11-12 11:50:00,134.0,134.17,133.76,133.92,30126.0,117.2021,117.3508,116.9922,117.1321,30126.0
2015-11-12 12:00:00,133.99,134.06,133.9,133.92,7589.0,117.1934,117.2546,117.1146,117.1321,7589.0
2015-11-12 12:10:00,133.92,134.02,133.88,133.97,12579.0,117.1321,117.2196,117.0972,117.1759,12579.0
2015-11-12 12:20:00,134.0,134.08,133.85,133.95,8983.0,117.2021,117.2721,117.0709,117.1584,8983.0
2015-11-12 12:30:00,133.94,133.95,133.57,133.6,8246.0,117.1496,117.1584,116.826,116.8523,8246.0
2015-11-12 12:40:00,133.64,133.7,133.55,133.64,4601.0,116.8872,116.9397,116.8085,116.8872,4601.0
2015-11-12 12:50:00,133.73,133.8,133.57,133.7,23682.0,116.966,117.0272,116.826,116.9397,23682.0
2015-11-12 13:00:00,133.72,133.78,133.68,133.68,7000.0,116.9572,117.0097,116.9222,116.9222,7000.0
2015-11-12 13:10:00,133.69,133.79,133.69,133.76,14375.0,116.931,117.0184,116.931,116.9922,14375.0
2015-11-12 13:20:00,133.75,133.78,133.62,133.75,12532.0,116.9835,117.0097,116.8697,116.9835,12532.0
2015-11-12 13:30:00,133.75,133.77,133.65,133.75,5908.0,116.9835,117.0009,116.896,116.9835,5908.0
2015-11-12 13:40:00,133.75,133.75,133.54,133.58,9839.0,116.9835,116.9835,116.7998,116.8348,9839.0
2015-11-12 13:50:00,133.56,133.64,133.5,133.62,20768.0,116.8173,116.8872,116.7648,116.8697,20768.0
2015-11-12 14:00:00,133.63,133.71,133.57,133.71,20748.0,116.8785,116.9485,116.826,116.9485,20748.0
2015-11-12 14:10:00,133.67,133.77,133.61,133.77,11481.0,116.9135,117.0009,116.861,117.0009,11481.0
2015-11-12 14:20:00,133.75,133.85,133.66,133.83,39094.0,116.9835,117.0709,116.9047,117.0534,39094.0
2015-11-12 14:30:00,133.85,133.85,133.76,133.77,25244.0,117.0709,117.0709,116.9922,117.0009,25244.0
2015-11-12 14:40:00,133.78,133.8,133.55,133.57,13551.0,117.0097,117.0272,116.8085,116.826,13551.0
2015-11-12 14:50:00,133.56,133.66,133.41,133.66,20754.0,116.8173,116.9047,116.6861,116.9047,20754.0
2015-11-12 15:00:00,133.63,133.76,133.62,133.75,11137.0,116.8785,116.9922,116.8697,116.9835,11137.0
2015-11-12 15:10:00,133.75,133.78,133.7,133.73,26750.0,116.9835,117.0097,116.9397,116.966,26750.0
2015-11-12 15:20:00,133.75,133.75,133.56,133.56,15841.0,116.9835,116.9835,116.8173,116.8173,15841.0
2015-11-12 15:30:00,133.56,133.63,133.45,133.51,16231.0,116.8173,116.8785,116.7211,116.7735,16231.0
2015-11-12 15:40:00,133.53,133.63,133.46,133.53,28341.0,116.791,116.8785,116.7298,116.791,28341.0
2015-11-12 15:50:00,133.52,133.56,133.39,133.39,56700.0,116.7823,116.8173,116.6686,116.6686,56700.0
2015-11-13 09:30:00,133.0,134.0,133.0,133.9,20395.0,116.3275,117.2021,116.3275,117.1146,20395.0
2015-11-13 09:40:00,133.93,134.18,133.65,133.68,8949.0,117.1409,117.3595,116.896,116.9222,8949.0
2015-11-13 09:50:00,133.77,134.17,133.74,134.04,7102.0,117.0009,117.3508,116.9747,117.2371,7102.0
2015-11-13 10:00:00,134.07,134.2,133.65,133.65,5950.0,117.2633,117.377,116.896,116.896,5950.0
2015-11-13 10:10:00,133.64,133.78,133.39,133.5,15141.0,116.8872,117.0097,116.6686,116.7648,15141.0
2015-11-13 10:20:00,133.46,133.48,133.24,133.27,4778.0,116.7298,116.7473,116.5374,116.5636,4778.0
2015-11-13 10:30:00,133.28,133.39,133.16,133.37,5207.0,116.5724,116.6686,116.4674,116.6511,5207.0
2015-11-13 10:40:00,133.39,133.5,133.19,133.27,4308.0,116.6686,116.7648,116.4937,116.5636,4308.0
2015-11-13 10:50:00,133.35,133.35,133.2,133.29,8758.0,116.6336,116.6336,116.5024,116.5811,8758.0
2015-11-13 11:00:00,133.24,133.51,133.21,133.47,10833.0,116.5374,116.7735,116.5111,116.7386,10833.0
2015-11-13 11:10:00,133.5,133.52,133.3,133.48,18545.0,116.7648,116.7823,116.5899,116.7473,18545.0
2015-11-13 11:20:00,133.46,133.58,133.4,133.47,13711.0,116.7298,116.8348,116.6773,116.7386,13711.0
2015-11-13 11:30:00,133.45,133.46,133.34,133.38,5415.0,116.7211,116.7298,116.6248,116.6598,5415.0
2015-11-13 11:40:00,133.36,133.45,133.28,133.38,11839.0,116.6423,116.7211,116.5724,116.6598,11839.0
2015-11-13 11:50:00,133.31,133.48,133.28,133.39,6318.0,116.5986,116.7473,116.5724,116.6686,6318.0
2015-11-13 12:00:00,133.35,133.51,133.32,133.51,8233.0,116.6336,116.7735,116.6074,116.7735,8233.0
2015-11-13 12:10:00,133.5,133.54,133.39,133.47,14173.0,116.7648,116.7998,116.6686,116.7386,14173.0
2015-11-13 12:20:00,133.43,133.51,133.39,133.39,4658.0,116.7036,116.7735,116.6686,116.6686,4658.0
2015-11-13 12:30:00,133.38,133.42,133.25,133.25,3085.0,116.6598,116.6948,116.5461,116.5461,3085.0
2015-11-13 12:40:00,133.24,133.32,133.2,133.21,5883.0,116.5374,116.6074,116.5024,116.5111,5883.0
2015-11-13 12:50:00,133.24,133.36,133.15,133.18,5759.0,116.5374,116.6423,116.4587,116.4849,5759.0
2015-11-13 13:00:00,133.21,133.38,133.21,133.32,4814.0,116.5111,116.6598,116.5111,116.6074,4814.0
2015-11-13 13:10:00,133.36,133.4,133.15,133.26,6365.0,116.6423,116.6773,116.4587,116.5549,6365.0
2015-11-13 13:20:00,133.25,133.25,133.11,133.19,5910.0,116.5461,116.5461,116.4237,116.4937,5910.0
2015-11-13 13:30:00,133.2,133.28,133.05,133.09,4225.0,116.5024,116.5724,116.3712,116.4062,4225.0
2015-11-13 13:40:00,133.16,133.18,133.03,133.09,5380.0,116.4674,116.4849,116.3537,116.4062,5380.0
2015-11-13 13:50:00,133.1,133.17,133.01,133.04,6736.0,116.4149,116.4762,116.3362,116.3625,6736.0
2015-11-13 14:00:00,133.02,133.02,132.79,132.8,6865.0,116.345,116.345,116.1438,116.1525,6865.0
2015-11-13 14:10:00,132.73,132.96,132.73,132.79,5669.0,116.0913,116.2925,116.0913,116.1438,5669.0
2015-11-13 14:20:00,132.8,132.85,132.75,132.76,6476.0,116.1525,116.1963,116.1088,116.1176,6476.0
2015-11-13 14:30:00,132.76,132.77,132.6,132.65,7640.0,116.1176,116.1263,115.9776,116.0213,7640.0
2015-11-13 14:40:00,132.61,132.65,132.44,132.48,8068.0,115.9864,116.0213,115.8377,115.8727,8068.0
2015-11-13 14:50:00,132.49,132.5,132.24,132.28,6219.0,115.8814,115.8901,115.6627,115.6977,6219.0
2015-11-13 15:00:00,132.33,132.45,132.32,132.34,7839.0,115.7415,115.8464,115.7327,115.7502,7839.0
2015-11-13 15:10:00,132.34,132.38,132.27,132.27,10041.0,115.7502,115.7852,115.689,115.689,10041.0
2015-11-13 15:20:00,132.28,132.28,132.06,132.15,13885.0,115.6977,115.6977,115.5053,115.584,13885.0
2015-11-13 15:30:00,132.18,132.36,132.1,132.33,21118.0,115.6103,115.7677,115.5403,115.7415,21118.0
2015-11-13 15:40:00,132.33,132.55,132.23,132.5,27011.0,115.7415,115.9339,115.654,115.8901,27011.0
2015-11-13 15:50:00,132.48,132.49,132.21,132.22,52650.0,115.8727,115.8814,115.6365,115.6452,52650.0
2015-11-16 09:30:00,132.49,133.2,132.08,133.2,32713.0,115.8814,116.5024,115.5228,116.5024,32713.0
2015-11-16 09:40:00,133.2,133.57,132.93,133.55,18422.0,116.5024,116.826,116.2662,116.8085,18422.0
2015-11-16 09:50:00,133.54,133.8,133.22,133.22,10454.0,116.7998,117.0272,116.5199,116.5199,10454.0
2015-11-16 10:00:00,133.27,133.38,132.85,133.19,13729.0,116.5636,116.6598,116.1963,116.4937,13729.0
2015-11-16 10:10:00,133.19,133.26,133.0,133.15,19711.0,116.4937,116.5549,116.3275,116.4587,19711.0
2015-11-16 10:20:00,133.1,133.23,132.92,133.0,20672.0,116.4149,116.5286,116.2575,116.3275,20672.0
2015-11-16 10:30:00,133.05,133.36,133.02,133.2,12677.0,116.3712,116.6423,116.345,116.5024,12677.0
2015-11-16 10:40:00,133.3,133.77,133.15,133.72,14731.0,116.5899,117.0009,116.4587,116.9572,14731.0
2015-11-16 10:50:00,133.75,134.0,133.7,133.85,35249.0,116.9835,117.2021,116.9397,117.0709,35249.0
2015-11-16 11:00:00,133.83,134.49,133.83,134.05,47465.0,117.0534,117.6307,117.0534,117.2458,47465.0
2015-11-16 11:10:00,134.08,134.2,133.82,134.03,12208.0,117.2721,117.377,117.0447,117.2284,12208.0
2015-11-16 11:20:00,134.08,134.41,134.0,134.32,20090.0,117.2721,117.5607,117.2021,117.482,20090.0
2015-11-16 11:30:00,134.29,134.54,134.29,134.39,19691.0,117.4558,117.6744,117.4558,117.5432,19691.0
2015-11-16 11:40:00,134.47,134.86,134.37,134.7,18591.0,117.6132,117.9543,117.5257,117.8144,18591.0
2015-11-16 11:50:00,134.59,134.62,134.21,134.24,53475.0,117.7182,117.7444,117.3858,117.412,53475.0
2015-11-16 12:00:00,134.29,134.29,134.09,134.09,35323.0,117.4558,117.4558,117.2808,117.2808,35323.0
2015-11-16 12:10:00,134.13,134.18,133.86,134.0,71696.0,117.3158,117.3595,117.0797,117.2021,71696.0
2015-11-16 12:20:00,134.02,134.03,133.95,134.0,27920.0,117.2196,117.2284,117.1584,117.2021,27920.0
2015-11-16 12:30:00,134.0,134.22,133.98,134.11,45228.0,117.2021,117.3945,117.1846,117.2983,45228.0
2015-11-16 12:40:00,134.18,134.23,134.06,134.19,43741.0,117.3595,117.4033,117.2546,117.3683,43741.0
2015-11-16 12:50:00,134.19,134.22,134.1,134.14,26005.0,117.3683,117.3945,117.2896,117.3246,26005.0
2015-11-16 13:00:00,134.14,134.42,134.08,134.26,62144.0,117.3246,117.5695,117.2721,117.4295,62144.0
2015-11-16 13:10:00,134.35,134.5,134.32,134.44,22360.0,117.5082,117.6394,117.482,117.587,22360.0
2015-11-16 13:20:00,134.42,134.5,134.21,134.25,17101.0,117.5695,117.6394,117.3858,117.4208,17101.0
2015-11-16 13:30:00,134.23,134.38,134.22,134.22,10313.0,117.4033,117.5345,117.3945,117.3945,10313.0
2015-11-16 13:40:00,134.29,134.36,134.22,134.31,13708.0,117.4558,117.517,117.3945,117.4733,13708.0
2015-11-16 13:50:00,134.3,134.35,134.21,134.26,18956.0,117.4645,117.5082,117.3858,117.4295,18956.0
2015-11-16 14:00:00,134.26,134.4,134.25,134.33,19120.0,117.4295,117.552,117.4208,117.4907,19120.0
2015-11-16 14:10:00,134.33,134.35,134.23,134.28,18905.0,117.4907,117.5082,117.4033,117.447,18905.0
2015-11-16 14:20:00,134.23,134.35,134.21,134.24,17756.0,117.4033,117.5082,117.3858,117.412,17756.0
2015-11-16 14:30:00,134.24,134.25,134.15,134.25,20355.0,117.412,117.4208,117.3333,117.4208,20355.0
2015-11-16 14:40:00,134.24,134.6,134.22,134.44,20501.0,117.412,117.7269,117.3945,117.587,20501.0
2015-11-16 14:50:00,134.46,134.94,134.45,134.94,24215.0,117.6044,118.0243,117.5957,118.0243,24215.0
2015-11-16 15:00:00,134.99,135.0,134.76,134.84,29057.0,118.068,118.0768,117.8668,117.9368,29057.0
2015-11-16 15:10:00,134.84,134.95,134.74,134.9,27701.0,117.9368,118.033,117.8493,117.9893,27701.0
2015-11-16 15:20:00,134.89,134.95,134.83,134.84,24519.0,117.9805,118.033,117.9281,117.9368,24519.0
2015-11-16 15:30:00,134.86,135.21,134.85,135.06,42708.0,117.9543,118.2604,117.9456,118.1292,42708.0
2015-11-16 15:40:00,135.06,135.12,134.83,134.84,53704.0,118.1292,118.1817,117.9281,117.9368,53704.0
2015-11-16 15:50:00,134.83,135.32,134.83,135.26,97744.0,117.9281,118.3566,117.9281,118.3042,97744.0
2015-11-17 09:30:00,135.59,137.16,135.59,137.16,42469.0,118.5928,119.966,118.5928,119.966,42469.0
2015-11-17 09:40:00,137.16,137.63,136.96,137.04,36902.0,119.966,120.3771,119.7911,119.861,36902.0
2015-11-17 09:50:00,137.03,137.26,136.45,136.66,24516.0,119.8523,120.0534,119.345,119.5287,24516.0
2015-11-17 10:00:00,136.66,137.59,136.63,137.47,48549.0,119.5287,120.3421,119.5024,120.2371,48549.0
2015-11-17 10:10:00,137.34,137.5,136.7,136.72,48529.0,120.1234,120.2634,119.5636,119.5811,48529.0
2015-11-17 10:20:00,136.71,137.43,136.65,137.26,36013.0,119.5724,120.2021,119.5199,120.0534,36013.0
2015-11-17 10:30:00,137.21,137.37,137.02,137.07,30278.0,120.0097,120.1497,119.8435,119.8873,30278.0
2015-11-17 10:40:00,137.03,137.55,136.99,137.55,59180.0,119.8523,120.3071,119.8173,120.3071,59180.0
2015-11-17 10:50:00,137.55,137.96,137.5,137.7,23987.0,120.3071,120.6657,120.2634,120.4383,23987.0
2015-11-17 11:00:00,137.76,137.86,137.59,137.73,17867.0,120.4908,120.5782,120.3421,120.4645,17867.0
2015-11-17 11:10:00,137.74,137.99,137.7,137.92,24473.0,120.4733,120.6919,120.4383,120.6307,24473.0
2015-11-17 11:20:00,137.95,138.41,137.9,137.9,25165.0,120.6569,121.0593,120.6132,120.6132,25165.0
2015-11-17 11:30:00,137.88,138.08,137.66,137.68,20092.0,120.5957,120.7707,120.4033,120.4208,20092.0
2015-11-17 11:40:00,137.66,137.7,137.44,137.55,15408.0,120.4033,120.4383,120.2109,120.3071,15408.0
2015-11-17 11:50:00,137.55,137.85,137.49,137.75,30738.0,120.3071,120.5695,120.2546,120.482,30738.0
2015-11-17 12:00:00,137.74,138.27,137.72,138.24,29227.0,120.4733,120.9368,120.4558,120.9106,29227.0
2015-11-17 12:10:00,138.25,138.46,138.18,138.46,39971.0,120.9193,121.103,120.8581,121.103,39971.0
2015-11-17 12:20:00,138.43,138.51,138.25,138.45,40291.0,121.0768,121.1467,120.9193,121.0943,40291.0
2015-11-17 12:30:00,138.46,138.85,138.39,138.39,30524.0,121.103,121.4441,121.0418,121.0418,30524.0
2015-11-17 12:40:00,138.39,138.66,138.34,138.5,32262.0,121.0418,121.2779,120.9981,121.138,32262.0
2015-11-17 12:50:00,138.51,138.71,138.45,138.68,12022.0,121.1467,121.3217,121.0943,121.2954,12022.0
2015-11-17 13:00:00,138.69,138.74,138.5,138.73,18510.0,121.3042,121.3479,121.138,121.3392,18510.0
2015-11-17 13:10:00,138.79,138.93,138.42,138.46,16413.0,121.3916,121.5141,121.068,121.103,16413.0
2015-11-17 13:20:00,138.41,138.56,138.29,138.31,19543.0,121.0593,121.1905,120.9543,120.9718,19543.0
2015-11-17 13:30:00,138.33,138.66,138.32,138.57,16566.0,120.9893,121.2779,120.9806,121.1992,16566.0
2015-11-17 13:40:00,138.56,138.79,138.5,138.76,20610.0,121.1905,121.3916,121.138,121.3654,20610.0
2015-11-17 13:50:00,138.76,138.84,138.69,138.72,11111.0,121.3654,121.4354,121.3042,121.3304,11111.0
2015-11-17 14:00:00,138.74,138.74,138.4,138.46,33195.0,121.3479,121.3479,121.0505,121.103,33195.0
2015-11-17 14:10:00,138.45,138.45,137.85,137.85,14392.0,121.0943,121.0943,120.5695,120.5695,14392.0
2015-11-17 14:20:00,137.77,137.77,137.3,137.31,31666.0,120.4995,120.4995,120.0884,120.0972,31666.0
2015-11-17 14:30:00,137.3,137.32,137.01,137.09,26209.0,120.0884,120.1059,119.8348,119.9048,26209.0
2015-11-17 14:40:00,137.12,137.17,136.85,137.11,65397.0,119.931,119.9747,119.6948,119.9222,65397.0
2015-11-17 14:50:00,137.11,137.88,137.11,137.87,69570.0,119.9222,120.5957,119.9222,120.587,69570.0
2015-11-17 15:00:00,137.81,137.87,137.36,137.36,33344.0,120.5345,120.587,120.1409,120.1409,33344.0
2015-11-17 15:10:00,137.34,137.52,137.25,137.46,28813.0,120.1234,120.2809,120.0447,120.2284,28813.0
2015-11-17 15:20:00,137.46,137.65,137.36,137.52,22981.0,120.2284,120.3946,120.1409,120.2809,22981.0
2015-11-17 15:30:00,137.55,138.06,137.53,137.92,54242.0,120.3071,120.7532,120.2896,120.6307,54242.0
2015-11-17 15:40:00,137.93,138.48,137.89,138.24,83128.0,120.6395,121.1205,120.6045,120.9106,83128.0
2015-11-17 15:50:00,138.26,138.43,138.12,138.15,128344.0,120.9281,121.0768,120.8056,120.8319,128344.0
2015-11-18 09:30:00,138.46,138.84,137.99,138.55,42171.0,121.103,121.4354,120.6919,121.1817,42171.0
2015-11-18 09:40:00,138.48,139.0,138.14,139.0,29849.0,121.1205,121.5753,120.8231,121.5753,29849.0
2015-11-18 09:50:00,138.99,139.19,138.28,138.33,25334.0,121.5666,121.7415,120.9456,120.9893,25334.0
2015-11-18 10:00:00,138.32,138.77,138.32,138.41,16177.0,120.9806,121.3742,120.9806,121.0593,16177.0
2015-11-18 10:10:00,138.41,138.44,137.4,137.59,46535.0,121.0593,121.0855,120.1759,120.3421,46535.0
2015-11-18 10:20:00,137.6,138.25,137.44,137.5,24878.0,120.3508,120.9193,120.2109,120.2634,24878.0
2015-11-18 10:30:00,137.48,138.3,137.46,138.05,32048.0,120.2459,120.9631,120.2284,120.7444,32048.0
2015-11-18 10:40:00,138.09,138.14,137.89,138.01,11529.0,120.7794,120.8231,120.6045,120.7094,11529.0
2015-11-18 10:50:00,137.96,137.96,137.43,137.44,20541.0,120.6657,120.6657,120.2021,120.2109,20541.0
2015-11-18 11:00:00,137.48,137.58,137.14,137.24,11740.0,120.2459,120.3333,119.9485,120.036,11740.0
2015-11-18 11:10:00,137.24,137.64,137.2,137.4,9841.0,120.036,120.3858,120.001,120.1759,9841.0
2015-11-18 11:20:00,137.47,137.62,137.33,137.62,13149.0,120.2371,120.3683,120.1147,120.3683,13149.0
2015-11-18 11:30:00,137.61,137.74,137.55,137.72,31129.0,120.3596,120.4733,120.3071,120.4558,31129.0
2015-11-18 11:40:00,137.67,137.77,137.63,137.65,12178.0,120.412,120.4995,120.3771,120.3946,12178.0
2015-11-18 11:50:00,137.69,137.77,137.61,137.66,17964.0,120.4295,120.4995,120.3596,120.4033,17964.0
2015-11-18 12:00:00,137.64,137.86,137.58,137.81,14539.0,120.3858,120.5782,120.3333,120.5345,14539.0
2015-11-18 12:10:00,137.8,138.25,137.75,138.12,9250.0,120.5258,120.9193,120.482,120.8056,9250.0
2015-11-18 12:20:00,138.15,138.25,137.93,137.94,7270.0,120.8319,120.9193,120.6395,120.6482,7270.0
2015-11-18 12:30:00,137.94,137.94,137.73,137.85,7541.0,120.6482,120.6482,120.4645,120.5695,7541.0
2015-11-18 12:40:00,137.86,137.86,137.58,137.58,7889.0,120.5782,120.5782,120.3333,120.3333,7889.0
2015-11-18 12:50:00,137.61,137.81,137.59,137.79,6920.0,120.3596,120.5345,120.3421,120.517,6920.0
2015-11-18 13:00:00,137.75,137.82,137.68,137.77,6216.0,120.482,120.5432,120.4208,120.4995,6216.0
2015-11-18 13:10:00,137.78,137.8,137.58,137.61,5416.0,120.5083,120.5258,120.3333,120.3596,5416.0
2015-11-18 13:20:00,137.59,137.66,137.52,137.59,7135.0,120.3421,120.4033,120.2809,120.3421,7135.0
2015-11-18 13:30:00,137.62,137.78,137.62,137.65,9996.0,120.3683,120.5083,120.3683,120.3946,9996.0
2015-11-18 13:40:00,137.65,137.74,137.57,137.59,8446.0,120.3946,120.4733,120.3246,120.3421,8446.0
2015-11-18 13:50:00,137.53,137.7,137.52,137.55,10397.0,120.2896,120.4383,120.2809,120.3071,10397.0
2015-11-18 14:00:00,137.52,137.89,137.45,137.81,23029.0,120.2809,120.6045,120.2196,120.5345,23029.0
2015-11-18 14:10:00,137.79,138.04,137.7,137.7,23841.0,120.517,120.7357,120.4383,120.4383,23841.0
2015-11-18 14:20:00,137.7,137.89,137.66,137.83,16077.0,120.4383,120.6045,120.4033,120.552,16077.0
2015-11-18 14:30:00,137.84,137.91,137.6,137.91,15041.0,120.5607,120.622,120.3508,120.622,15041.0
2015-11-18 14:40:00,137.91,138.01,137.89,137.97,23029.0,120.622,120.7094,120.6045,120.6744,23029.0
2015-11-18 14:50:00,137.95,138.0,137.81,137.97,19696.0,120.6569,120.7007,120.5345,120.6744,19696.0
2015-11-18 15:00:00,137.97,138.01,137.83,137.84,28062.0,120.6744,120.7094,120.552,120.5607,28062.0
2015-11-18 15:10:00,137.82,137.97,137.81,137.82,28175.0,120.5432,120.6744,120.5345,120.5432,28175.0
2015-11-18 15:20:00,137.81,137.85,137.78,137.84,27711.0,120.5345,120.5695,120.5083,120.5607,27711.0
2015-11-18 15:30:00,137.83,137.96,137.8,137.94,48365.0,120.552,120.6657,120.5258,120.6482,48365.0
2015-11-18 15:40:00,137.94,138.21,137.93,138.17,48410.0,120.6482,120.8844,120.6395,120.8494,48410.0
2015-11-18 15:50:00,138.18,138.42,138.17,138.28,87764.0,120.8581,121.068,120.8494,120.9456,87764.0
2015-11-19 09:30:00,137.98,138.15,137.3,137.6,59573.0,120.6832,120.8319,120.0884,120.3508,59573.0
2015-11-19 09:40:00,137.6,138.09,137.52,137.97,22336.0,120.3508,120.7794,120.2809,120.6744,22336.0
2015-11-19 09:50:00,137.95,137.98,137.73,137.85,23530.0,120.6569,120.6832,120.4645,120.5695,23530.0
2015-11-19 10:00:00,137.77,138.16,137.77,138.07,20061.0,120.4995,120.8406,120.4995,120.7619,20061.0
2015-11-19 10:10:00,138.08,138.15,137.74,137.83,18949.0,120.7707,120.8319,120.4733,120.552,18949.0
2015-11-19 10:20:00,137.83,137.98,137.78,137.95,21526.0,120.552,120.6832,120.5083,120.6569,21526.0
2015-11-19 10:30:00,138.0,138.04,137.74,137.78,7675.0,120.7007,120.7357,120.4733,120.5083,7675.0
2015-11-19 10:40:00,137.79,137.87,137.67,137.71,12867.0,120.517,120.587,120.412,120.447,12867.0
2015-11-19 10:50:00,137.72,138.0,137.65,137.97,12694.0,120.4558,120.7007,120.3946,120.6744,12694.0
2015-11-19 11:00:00,137.97,138.23,137.97,138.22,17670.0,120.6744,120.9018,120.6744,120.8931,17670.0
2015-11-19 11:10:00,138.2,138.35,138.11,138.35,10769.0,120.8756,121.0068,120.7969,121.0068,10769.0
2015-11-19 11:20:00,138.31,138.37,138.19,138.23,10658.0,120.9718,121.0243,120.8669,120.9018,10658.0
2015-11-19 11:30:00,138.22,138.5,138.21,138.3,14891.0,120.8931,121.138,120.8844,120.9631,14891.0
2015-11-19 11:40:00,138.29,138.38,138.16,138.16,10293.0,120.9543,121.033,120.8406,120.8406,10293.0
2015-11-19 11:50:00,138.17,138.26,138.12,138.24,11558.0,120.8494,120.9281,120.8056,120.9106,11558.0
2015-11-19 12:00:00,138.22,138.23,138.09,138.09,9216.0,120.8931,120.9018,120.7794,120.7794,9216.0
2015-11-19 12:10:00,138.08,138.19,137.99,137.99,10133.0,120.7707,120.8669,120.6919,120.6919,10133.0
2015-11-19 12:20:00,137.97,138.0,137.83,138.0,7719.0,120.6744,120.7007,120.552,120.7007,7719.0
2015-11-19 12:30:00,138.09,138.21,138.06,138.16,4803.0,120.7794,120.8844,120.7532,120.8406,4803.0
2015-11-19 12:40:00,138.13,138.18,138.01,138.14,7393.0,120.8144,120.8581,120.7094,120.8231,7393.0
2015-11-19 12:50:00,138.11,138.2,138.05,138.11,9045.0,120.7969,120.8756,120.7444,120.7969,9045.0
2015-11-19 13:00:00,138.1,138.18,138.1,138.14,5236.0,120.7881,120.8581,120.7881,120.8231,5236.0
2015-11-19 13:10:00,138.13,138.15,138.01,138.12,7195.0,120.8144,120.8319,120.7094,120.8056,7195.0
2015-11-19 13:20:00,138.09,138.15,138.0,138.0,4154.0,120.7794,120.8319,120.7007,120.7007,4154.0
2015-11-19 13:30:00,137.98,137.99,137.65,137.65,5078.0,120.6832,120.6919,120.3946,120.3946,5078.0
2015-11-19 13:40:00,137.7,138.01,137.69,137.95,6589.0,120.4383,120.7094,120.4295,120.6569,6589.0
2015-11-19 13:50:00,137.92,137.94,137.75,137.91,8067.0,120.6307,120.6482,120.482,120.622,8067.0
2015-11-19 14:00:00,137.93,137.96,137.78,137.78,6198.0,120.6395,120.6657,120.5083,120.5083,6198.0
2015-11-19 14:10:00,137.75,137.81,137.57,137.75,8550.0,120.482,120.5345,120.3246,120.482,8550.0
2015-11-19 14:20:00,137.73,137.82,137.72,137.73,4738.0,120.4645,120.5432,120.4558,120.4645,4738.0
2015-11-19 14:30:00,137.74,137.88,137.53,137.53,8218.0,120.4733,120.5957,120.2896,120.2896,8218.0
2015-11-19 14:40:00,137.52,137.55,137.4,137.48,10745.0,120.2809,120.3071,120.1759,120.2459,10745.0
2015-11-19 14:50:00,137.48,137.74,137.48,137.65,13548.0,120.2459,120.4733,120.2459,120.3946,13548.0
2015-11-19 15:00:00,137.67,137.72,137.45,137.45,9692.0,120.412,120.4558,120.2196,120.2196,9692.0
2015-11-19 15:10:00,137.47,137.57,137.44,137.47,16871.0,120.2371,120.3246,120.2109,120.2371,16871.0
2015-11-19 15:20:00,137.47,137.64,137.46,137.56,21829.0,120.2371,120.3858,120.2284,120.3158,21829.0
2015-11-19 15:30:00,137.54,137.6,137.31,137.34,18302.0,120.2983,120.3508,120.0972,120.1234,18302.0
2015-11-19 15:40:00,137.34,137.48,137.26,137.36,27283.0,120.1234,120.2459,120.0534,120.1409,27283.0
2015-11-19 15:50:00,137.33,137.46,137.31,137.44,53167.0,120.1147,120.2284,120.0972,120.2109,53167.0
2015-11-20 09:30:00,138.13,139.58,137.75,139.48,86924.0,120.8144,122.0826,120.482,121.9952,86924.0
2015-11-20 09:40:00,139.52,139.89,139.37,139.56,16668.0,122.0301,122.3538,121.8989,122.0651,16668.0
2015-11-20 09:50:00,139.47,139.54,139.14,139.26,29767.0,121.9864,122.0476,121.6978,121.8027,29767.0
2015-11-20 10:00:00,139.26,139.36,138.82,139.22,37920.0,121.8027,121.8902,121.4179,121.7677,37920.0
2015-11-20 10:10:00,139.22,139.48,139.2,139.26,19312.0,121.7677,121.9952,121.7503,121.8027,19312.0
2015-11-20 10:20:00,139.24,139.37,139.12,139.23,11400.0,121.7852,121.8989,121.6803,121.7765,11400.0
2015-11-20 10:30:00,139.21,139.4,139.11,139.27,14582.0,121.759,121.9252,121.6715,121.8115,14582.0
2015-11-20 10:40:00,139.28,139.28,139.0,139.01,8033.0,121.8202,121.8202,121.5753,121.5841,8033.0
2015-11-20 10:50:00,138.97,139.05,138.75,138.97,9381.0,121.5491,121.6191,121.3567,121.5491,9381.0
2015-11-20 11:00:00,139.0,139.44,139.0,139.42,12732.0,121.5753,121.9602,121.5753,121.9427,12732.0
2015-11-20 11:10:00,139.42,139.59,139.24,139.48,19232.0,121.9427,122.0914,121.7852,121.9952,19232.0
2015-11-20 11:20:00,139.52,139.61,139.4,139.5,12173.0,122.0301,122.1089,121.9252,122.0126,12173.0
2015-11-20 11:30:00,139.55,139.6,139.32,139.32,11133.0,122.0564,122.1001,121.8552,121.8552,11133.0
2015-11-20 11:40:00,139.32,139.47,139.26,139.26,5217.0,121.8552,121.9864,121.8027,121.8027,5217.0
2015-11-20 11:50:00,139.26,139.26,138.98,138.98,9037.0,121.8027,121.8027,121.5578,121.5578,9037.0
2015-11-20 12:00:00,139.01,139.02,138.75,138.97,15232.0,121.5841,121.5928,121.3567,121.5491,15232.0
2015-11-20 12:10:00,138.98,139.01,138.86,139.0,9800.0,121.5578,121.5841,121.4529,121.5753,9800.0
2015-11-20 12:20:00,138.99,139.01,138.62,138.64,9265.0,121.5666,121.5841,121.243,121.2605,9265.0
2015-11-20 12:30:00,138.58,138.7,138.58,138.62,5725.0,121.208,121.3129,121.208,121.243,5725.0
2015-11-20 12:40:00,138.61,138.62,138.4,138.41,9160.0,121.2342,121.243,121.0505,121.0593,9160.0
2015-11-20 12:50:00,138.42,138.54,138.21,138.54,8032.0,121.068,121.173,120.8844,121.173,8032.0
2015-11-20 13:00:00,138.58,138.66,138.4,138.4,7890.0,121.208,121.2779,121.0505,121.0505,7890.0
2015-11-20 13:10:00,138.37,138.37,138.02,138.1,12641.0,121.0243,121.0243,120.7182,120.7881,12641.0
2015-11-20 13:20:00,138.13,138.13,137.94,138.0,8493.0,120.8144,120.8144,120.6482,120.7007,8493.0
2015-11-20 13:30:00,137.97,137.98,137.68,137.71,16555.0,120.6744,120.6832,120.4208,120.447,16555.0
2015-11-20 13:40:00,137.73,137.83,137.66,137.69,10817.0,120.4645,120.552,120.4033,120.4295,10817.0
2015-11-20 13:50:00,137.66,137.74,137.58,137.61,4167.0,120.4033,120.4733,120.3333,120.3596,4167.0
2015-11-20 14:00:00,137.63,137.69,137.52,137.6,16802.0,120.3771,120.4295,120.2809,120.3508,16802.0
2015-11-20 14:10:00,137.59,137.7,137.4,137.53,15154.0,120.3421,120.4383,120.1759,120.2896,15154.0
2015-11-20 14:20:00,137.59,137.61,137.49,137.51,13035.0,120.3421,120.3596,120.2546,120.2721,13035.0
2015-11-20 14:30:00,137.46,137.69,137.44,137.63,10752.0,120.2284,120.4295,120.2109,120.3771,10752.0
2015-11-20 14:40:00,137.61,137.64,137.55,137.64,14224.0,120.3596,120.3858,120.3071,120.3858,14224.0
2015-11-20 14:50:00,137.61,137.63,137.47,137.47,21105.0,120.3596,120.3771,120.2371,120.2371,21105.0
2015-11-20 15:00:00,137.45,137.57,137.27,137.36,23836.0,120.2196,120.3246,120.0622,120.1409,23836.0
2015-11-20 15:10:00,137.35,137.53,137.3,137.49,19536.0,120.1322,120.2896,120.0884,120.2546,19536.0
2015-11-20 15:20:00,137.48,137.5,137.29,137.44,18058.0,120.2459,120.2634,120.0797,120.2109,18058.0
2015-11-20 15:30:00,137.48,138.0,137.45,137.98,45278.0,120.2459,120.7007,120.2196,120.6832,45278.0
2015-11-20 15:40:00,137.97,138.02,137.65,138.0,71649.0,120.6744,120.7182,120.3946,120.7007,71649.0
2015-11-20 15:50:00,137.97,137.99,137.51,137.63,107069.0,120.6744,120.6919,120.2721,120.3771,107069.0
2015-11-23 09:30:00,139.36,141.72,139.12,140.99,78517.0,121.8902,123.9544,121.6803,123.3159,78517.0
2015-11-23 09:40:00,140.87,142.32,140.78,142.25,76346.0,123.2109,124.4791,123.1322,124.4179,76346.0
2015-11-23 09:50:00,142.3,142.31,141.17,141.6,69674.0,124.4616,124.4704,123.4733,123.8494,69674.0
2015-11-23 10:00:00,141.61,141.67,140.01,140.11,64444.0,123.8581,123.9106,122.4587,122.5462,64444.0
2015-11-23 10:10:00,140.11,141.12,140.05,140.06,43616.0,122.5462,123.4296,122.4937,122.5024,43616.0
2015-11-23 10:20:00,140.08,140.36,139.81,139.98,68870.0,122.5199,122.7648,122.2838,122.4325,68870.0
2015-11-23 10:30:00,140.03,140.73,139.97,140.73,24508.0,122.4762,123.0885,122.4237,123.0885,24508.0
2015-11-23 10:40:00,140.73,141.34,140.73,141.26,30191.0,123.0885,123.622,123.0885,123.552,30191.0
2015-11-23 10:50:00,141.17,141.54,141.04,141.48,18709.0,123.4733,123.7969,123.3596,123.7444,18709.0
2015-11-23 11:00:00,141.45,141.63,141.42,141.61,25120.0,123.7182,123.8756,123.692,123.8581,25120.0
2015-11-23 11:10:00,141.62,142.24,141.44,142.14,28795.0,123.8669,124.4092,123.7095,124.3217,28795.0
2015-11-23 11:20:00,142.12,142.5,141.95,142.5,26020.0,124.3042,124.6366,124.1555,124.6366,26020.0
2015-11-23 11:30:00,142.47,142.55,142.2,142.2,24045.0,124.6103,124.6803,124.3742,124.3742,24045.0
2015-11-23 11:40:00,142.22,142.62,142.04,142.5,24801.0,124.3917,124.7415,124.2342,124.6366,24801.0
2015-11-23 11:50:00,142.54,142.86,142.48,142.57,37054.0,124.6716,124.9514,124.6191,124.6978,37054.0
2015-11-23 12:00:00,142.52,142.53,142.31,142.48,9856.0,124.6541,124.6628,124.4704,124.6191,9856.0
2015-11-23 12:10:00,142.48,142.51,142.1,142.28,16785.0,124.6191,124.6453,124.2867,124.4442,16785.0
2015-11-23 12:20:00,142.28,142.28,141.9,141.97,43875.0,124.4442,124.4442,124.1118,124.173,43875.0
2015-11-23 12:30:00,141.97,142.12,141.91,142.06,37250.0,124.173,124.3042,124.1205,124.2517,37250.0
2015-11-23 12:40:00,142.05,142.41,141.96,142.22,34260.0,124.243,124.5579,124.1643,124.3917,34260.0
2015-11-23 12:50:00,142.18,142.22,141.99,142.15,10975.0,124.3567,124.3917,124.1905,124.3304,10975.0
2015-11-23 13:00:00,142.21,142.56,142.18,142.51,30681.0,124.3829,124.6891,124.3567,124.6453,30681.0
2015-11-23 13:10:00,142.52,142.73,142.48,142.64,14795.0,124.6541,124.8377,124.6191,124.759,14795.0
2015-11-23 13:20:00,142.68,142.72,142.46,142.49,24241.0,124.794,124.829,124.6016,124.6278,24241.0
2015-11-23 13:30:00,142.45,142.56,142.27,142.43,10761.0,124.5928,124.6891,124.4354,124.5753,10761.0
2015-11-23 13:40:00,142.42,142.59,142.1,142.11,19823.0,124.5666,124.7153,124.2867,124.2955,19823.0
2015-11-23 13:50:00,142.11,142.23,142.0,142.03,18003.0,124.2955,124.4004,124.1993,124.2255,18003.0
2015-11-23 14:00:00,142.0,142.07,141.74,142.0,17554.0,124.1993,124.2605,123.9718,124.1993,17554.0
2015-11-23 14:10:00,141.98,142.25,141.97,142.09,24610.0,124.1818,124.4179,124.173,124.278,24610.0
2015-11-23 14:20:00,142.04,142.39,142.04,142.23,30163.0,124.2342,124.5404,124.2342,124.4004,30163.0
2015-11-23 14:30:00,142.22,142.22,141.98,142.06,25024.0,124.3917,124.3917,124.1818,124.2517,25024.0
2015-11-23 14:40:00,142.06,142.14,141.8,141.82,30395.0,124.2517,124.3217,124.0243,124.0418,30395.0
2015-11-23 14:50:00,141.86,142.32,141.83,142.19,22721.0,124.0768,124.4791,124.0506,124.3654,22721.0
2015-11-23 15:00:00,142.19,142.41,142.13,142.2,32146.0,124.3654,124.5579,124.313,124.3742,32146.0
2015-11-23 15:10:00,142.19,142.22,141.8,141.83,60531.0,124.3654,124.3917,124.0243,124.0506,60531.0
2015-11-23 15:20:00,141.83,142.0,141.81,141.93,30624.0,124.0506,124.1993,124.0331,124.138,30624.0
2015-11-23 15:30:00,141.94,142.34,141.93,142.29,39117.0,124.1468,124.4966,124.138,124.4529,39117.0
2015-11-23 15:40:00,142.29,142.3,141.97,142.01,45157.0,124.4529,124.4616,124.173,124.208,45157.0
2015-11-23 15:50:00,142.02,142.26,141.96,142.11,108253.0,124.2167,124.4267,124.1643,124.2955,108253.0
2015-11-24 09:30:00,141.2,141.53,141.0,141.1,50180.0,123.4995,123.7882,123.3246,123.4121,50180.0
2015-11-24 09:40:00,141.19,141.24,140.46,141.07,35433.0,123.4908,123.5345,122.8523,123.3858,35433.0
2015-11-24 09:50:00,141.14,141.52,140.95,140.99,16367.0,123.4471,123.7794,123.2809,123.3159,16367.0
2015-11-24 10:00:00,140.95,141.02,140.61,140.61,20898.0,123.2809,123.3421,122.9835,122.9835,20898.0
2015-11-24 10:10:00,140.68,140.72,140.19,140.46,17921.0,123.0447,123.0797,122.6161,122.8523,17921.0
2015-11-24 10:20:00,140.48,140.75,140.41,140.58,22789.0,122.8698,123.1059,122.8086,122.9573,22789.0
2015-11-24 10:30:00,140.53,140.59,140.24,140.47,19551.0,122.9135,122.966,122.6599,122.861,19551.0
2015-11-24 10:40:00,140.52,140.7,140.22,140.22,15333.0,122.9048,123.0622,122.6424,122.6424,15333.0
2015-11-24 10:50:00,140.22,140.32,140.12,140.14,19545.0,122.6424,122.7299,122.5549,122.5724,19545.0
2015-11-24 11:00:00,140.14,140.45,140.03,140.43,23836.0,122.5724,122.8436,122.4762,122.8261,23836.0
2015-11-24 11:10:00,140.43,140.43,140.27,140.35,15490.0,122.8261,122.8261,122.6861,122.7561,15490.0
2015-11-24 11:20:00,140.33,140.45,140.18,140.45,16883.0,122.7386,122.8436,122.6074,122.8436,16883.0
2015-11-24 11:30:00,140.46,140.78,140.32,140.73,26828.0,122.8523,123.1322,122.7299,123.0885,26828.0
2015-11-24 11:40:00,140.75,140.84,140.51,140.51,26801.0,123.1059,123.1847,122.896,122.896,26801.0
2015-11-24 11:50:00,140.54,140.69,140.46,140.5,12692.0,122.9223,123.0535,122.8523,122.8873,12692.0
2015-11-24 12:00:00,140.49,140.67,140.48,140.49,9468.0,122.8785,123.036,122.8698,122.8785,9468.0
2015-11-24 12:10:00,140.54,140.93,140.54,140.91,13490.0,122.9223,123.2634,122.9223,123.2459,13490.0
2015-11-24 12:20:00,140.99,141.0,140.72,140.74,19162.0,123.3159,123.3246,123.0797,123.0972,19162.0
2015-11-24 12:30:00,140.75,140.81,140.71,140.72,7224.0,123.1059,123.1584,123.071,123.0797,7224.0
2015-11-24 12:40:00,140.74,140.74,140.6,140.6,6213.0,123.0972,123.0972,122.9748,122.9748,6213.0
2015-11-24 12:50:00,140.6,140.6,140.43,140.46,6582.0,122.9748,122.9748,122.8261,122.8523,6582.0
2015-11-24 13:00:00,140.46,140.9,140.44,140.78,9965.0,122.8523,123.2371,122.8348,123.1322,9965.0
2015-11-24 13:10:00,140.79,140.8,140.65,140.65,18066.0,123.1409,123.1497,123.0185,123.0185,18066.0
2015-11-24 13:20:00,140.67,140.99,140.67,140.89,11423.0,123.036,123.3159,123.036,123.2284,11423.0
2015-11-24 13:30:00,140.89,141.06,140.88,141.06,4720.0,123.2284,123.3771,123.2197,123.3771,4720.0
2015-11-24 13:40:00,141.06,141.62,141.06,141.5,58441.0,123.3771,123.8669,123.3771,123.7619,58441.0
2015-11-24 13:50:00,141.5,141.55,141.46,141.52,5046.0,123.7619,123.8057,123.7269,123.7794,5046.0
2015-11-24 14:00:00,141.53,141.54,141.37,141.38,21694.0,123.7882,123.7969,123.6482,123.657,21694.0
2015-11-24 14:10:00,141.39,141.4,140.81,140.88,7672.0,123.6657,123.6745,123.1584,123.2197,7672.0
2015-11-24 14:20:00,140.88,141.1,140.79,141.02,14990.0,123.2197,123.4121,123.1409,123.3421,14990.0
2015-11-24 14:30:00,141.01,141.46,141.01,141.41,20698.0,123.3334,123.7269,123.3334,123.6832,20698.0
2015-11-24 14:40:00,141.41,141.53,141.34,141.53,14879.0,123.6832,123.7882,123.622,123.7882,14879.0
2015-11-24 14:50:00,141.51,141.58,141.35,141.35,15263.0,123.7707,123.8319,123.6307,123.6307,15263.0
2015-11-24 15:00:00,141.34,141.54,141.32,141.5,18068.0,123.622,123.7969,123.6045,123.7619,18068.0
2015-11-24 15:10:00,141.48,141.55,141.41,141.5,16584.0,123.7444,123.8057,123.6832,123.7619,16584.0
2015-11-24 15:20:00,141.49,141.56,141.34,141.36,25758.0,123.7532,123.8144,123.622,123.6395,25758.0
2015-11-24 15:30:00,141.35,141.52,141.35,141.45,32671.0,123.6307,123.7794,123.6307,123.7182,32671.0
2015-11-24 15:40:00,141.46,141.49,141.41,141.43,57622.0,123.7269,123.7532,123.6832,123.7007,57622.0
2015-11-24 15:50:00,141.41,141.5,141.31,141.36,53274.0,123.6832,123.7619,123.5957,123.6395,53274.0
2015-11-25 09:30:00,141.84,142.93,141.51,142.5,39741.0,124.0593,125.0127,123.7707,124.6366,39741.0
2015-11-25 09:40:00,142.38,142.51,142.13,142.35,11452.0,124.5316,124.6453,124.313,124.5054,11452.0
2015-11-25 09:50:00,142.35,143.09,142.34,142.98,22023.0,124.5054,125.1526,124.4966,125.0564,22023.0
2015-11-25 10:00:00,143.06,143.06,142.61,142.74,15219.0,125.1264,125.1264,124.7328,124.8465,15219.0
2015-11-25 10:10:00,142.7,143.1,142.58,143.04,19761.0,124.8115,125.1614,124.7065,125.1089,19761.0
2015-11-25 10:20:00,143.0,143.6,143.0,143.32,56225.0,125.0739,125.5987,125.0739,125.3538,56225.0
2015-11-25 10:30:00,143.32,143.99,143.29,143.94,34691.0,125.3538,125.9398,125.3275,125.8961,34691.0
2015-11-25 10:40:00,143.91,143.99,143.55,143.67,22892.0,125.8698,125.9398,125.5549,125.6599,22892.0
2015-11-25 10:50:00,143.75,143.85,143.55,143.85,17806.0,125.7299,125.8173,125.5549,125.8173,17806.0
2015-11-25 11:00:00,143.85,143.85,143.38,143.63,21519.0,125.8173,125.8173,125.4063,125.6249,21519.0
2015-11-25 11:10:00,143.66,143.66,143.03,143.08,17953.0,125.6512,125.6512,125.1001,125.1439,17953.0
2015-11-25 11:20:00,143.09,143.24,143.03,143.03,8487.0,125.1526,125.2838,125.1001,125.1001,8487.0
2015-11-25 11:30:00,143.04,143.28,143.0,143.16,8862.0,125.1089,125.3188,125.0739,125.2138,8862.0
2015-11-25 11:40:00,143.15,143.27,143.1,143.13,11341.0,125.2051,125.31,125.1614,125.1876,11341.0
2015-11-25 11:50:00,143.12,143.24,143.03,143.24,9245.0,125.1789,125.2838,125.1001,125.2838,9245.0
2015-11-25 12:00:00,143.24,143.27,143.03,143.07,24391.0,125.2838,125.31,125.1001,125.1351,24391.0
2015-11-25 12:10:00,143.09,143.21,142.95,143.01,15904.0,125.1526,125.2576,125.0302,125.0826,15904.0
2015-11-25 12:20:00,143.02,143.18,143.02,143.13,5056.0,125.0914,125.2313,125.0914,125.1876,5056.0
2015-11-25 12:30:00,143.11,143.13,142.87,142.87,9128.0,125.1701,125.1876,124.9602,124.9602,9128.0
2015-11-25 12:40:00,142.89,143.59,142.88,143.59,11209.0,124.9777,125.5899,124.9689,125.5899,11209.0
2015-11-25 12:50:00,143.62,143.72,143.53,143.56,8899.0,125.6162,125.7036,125.5375,125.5637,8899.0
2015-11-25 13:00:00,143.54,143.54,143.06,143.06,8658.0,125.5462,125.5462,125.1264,125.1264,8658.0
2015-11-25 13:10:00,143.02,143.15,142.97,143.1,8585.0,125.0914,125.2051,125.0477,125.1614,8585.0
2015-11-25 13:20:00,143.12,143.3,143.09,143.3,11979.0,125.1789,125.3363,125.1526,125.3363,11979.0
2015-11-25 13:30:00,143.29,143.37,143.15,143.33,19928.0,125.3275,125.3975,125.2051,125.3625,19928.0
2015-11-25 13:40:00,143.29,143.48,143.21,143.4,9444.0,125.3275,125.4937,125.2576,125.4238,9444.0
2015-11-25 13:50:00,143.42,143.6,143.4,143.44,7682.0,125.4412,125.5987,125.4238,125.4587,7682.0
2015-11-25 14:00:00,143.46,143.52,143.41,143.5,7847.0,125.4762,125.5287,125.4325,125.5112,7847.0
2015-11-25 14:10:00,143.52,143.56,143.33,143.51,14189.0,125.5287,125.5637,125.3625,125.52,14189.0
2015-11-25 14:20:00,143.48,143.51,143.3,143.33,17331.0,125.4937,125.52,125.3363,125.3625,17331.0
2015-11-25 14:30:00,143.33,143.5,143.32,143.4,20111.0,125.3625,125.5112,125.3538,125.4238,20111.0
2015-11-25 14:40:00,143.39,143.41,143.23,143.29,12701.0,125.415,125.4325,125.2751,125.3275,12701.0
2015-11-25 14:50:00,143.29,143.32,143.14,143.16,10438.0,125.3275,125.3538,125.1963,125.2138,10438.0
2015-11-25 15:00:00,143.16,143.25,143.1,143.24,12891.0,125.2138,125.2926,125.1614,125.2838,12891.0
2015-11-25 15:10:00,143.27,143.52,143.25,143.39,22988.0,125.31,125.5287,125.2926,125.415,22988.0
2015-11-25 15:20:00,143.37,143.37,143.19,143.28,13280.0,125.3975,125.3975,125.2401,125.3188,13280.0
2015-11-25 15:30:00,143.34,143.53,143.33,143.46,26947.0,125.3713,125.5375,125.3625,125.4762,26947.0
2015-11-25 15:40:00,143.46,143.47,143.35,143.43,34093.0,125.4762,125.485,125.38,125.45,34093.0
2015-11-25 15:50:00,143.42,143.44,143.18,143.19,57933.0,125.4412,125.4587,125.2313,125.2401,57933.0
2015-11-27 09:30:00,143.32,143.53,143.18,143.2,21400.0,125.3538,125.5375,125.2313,125.2488,21400.0
2015-11-27 09:40:00,143.17,143.47,142.89,143.28,44239.0,125.2226,125.485,124.9777,125.3188,44239.0
2015-11-27 09:50:00,143.27,143.57,143.09,143.57,39658.0,125.31,125.5724,125.1526,125.5724,39658.0
2015-11-27 10:00:00,143.55,143.96,143.46,143.83,34718.0,125.5549,125.9136,125.4762,125.7998,34718.0
2015-11-27 10:10:00,143.8,144.44,143.78,144.36,41965.0,125.7736,126.3334,125.7561,126.2634,41965.0
2015-11-27 10:20:00,144.3,144.38,143.57,143.57,32546.0,126.2109,126.2809,125.5724,125.5724,32546.0
2015-11-27 10:30:00,143.65,143.86,143.56,143.61,12759.0,125.6424,125.8261,125.5637,125.6074,12759.0
2015-11-27 10:40:00,143.65,143.83,143.55,143.63,8745.0,125.6424,125.7998,125.5549,125.6249,8745.0
2015-11-27 10:50:00,143.59,143.62,143.5,143.62,7217.0,125.5899,125.6162,125.5112,125.6162,7217.0
2015-11-27 11:00:00,143.62,143.65,143.54,143.65,10431.0,125.6162,125.6424,125.5462,125.6424,10431.0
2015-11-27 11:10:00,143.65,143.88,143.63,143.77,7727.0,125.6424,125.8436,125.6249,125.7474,7727.0
2015-11-27 11:20:00,143.77,143.78,143.45,143.45,9552.0,125.7474,125.7561,125.4675,125.4675,9552.0
2015-11-27 11:30:00,143.45,143.61,143.43,143.49,11820.0,125.4675,125.6074,125.45,125.5025,11820.0
2015-11-27 11:40:00,143.48,143.81,143.48,143.77,14566.0,125.4937,125.7824,125.4937,125.7474,14566.0
2015-11-27 11:50:00,143.86,144.02,143.77,143.77,14026.0,125.8261,125.966,125.7474,125.7474,14026.0
2015-11-27 12:00:00,143.78,143.99,143.78,143.97,9941.0,125.7561,125.9398,125.7561,125.9223,9941.0
2015-11-27 12:10:00,143.98,143.99,143.83,143.83,9804.0,125.931,125.9398,125.7998,125.7998,9804.0
2015-11-27 12:20:00,143.82,143.86,143.72,143.84,12409.0,125.7911,125.8261,125.7036,125.8086,12409.0
2015-11-27 12:30:00,143.84,143.92,143.77,143.77,13579.0,125.8086,125.8786,125.7474,125.7474,13579.0
2015-11-27 12:40:00,143.76,143.9,143.58,143.87,27558.0,125.7386,125.8611,125.5812,125.8348,27558.0
2015-11-27 12:50:00,143.86,143.96,143.78,143.88,41132.0,125.8261,125.9136,125.7561,125.8436,41132.0
2015-11-30 09:30:00,143.8,144.6,143.23,143.23,75411.0,125.7736,126.4733,125.2751,125.2751,75411.0
2015-11-30 09:40:00,143.23,143.31,142.52,142.77,25828.0,125.2751,125.345,124.6541,124.8727,25828.0
2015-11-30 09:50:00,142.65,142.89,142.5,142.89,22430.0,124.7678,124.9777,124.6366,124.9777,22430.0
2015-11-30 10:00:00,142.97,143.05,142.75,142.92,23953.0,125.0477,125.1176,124.8552,125.0039,23953.0
2015-11-30 10:10:00,142.9,143.04,142.74,142.82,15279.0,124.9864,125.1089,124.8465,124.9165,15279.0
2015-11-30 10:20:00,142.82,143.05,142.74,142.82,15756.0,124.9165,125.1176,124.8465,124.9165,15756.0
2015-11-30 10:30:00,142.86,143.1,142.85,142.91,14180.0,124.9514,125.1614,124.9427,124.9952,14180.0
2015-11-30 10:40:00,142.94,143.04,142.89,142.91,25057.0,125.0214,125.1089,124.9777,124.9952,25057.0
2015-11-30 10:50:00,142.93,143.07,142.86,142.87,25002.0,125.0127,125.1351,124.9514,124.9602,25002.0
2015-11-30 11:00:00,142.9,143.02,142.84,142.93,28505.0,124.9864,125.0914,124.934,125.0127,28505.0
2015-11-30 11:10:00,142.96,143.02,142.81,142.92,36708.0,125.0389,125.0914,124.9077,125.0039,36708.0
2015-11-30 11:20:00,142.94,142.95,142.36,142.52,28276.0,125.0214,125.0302,124.5141,124.6541,28276.0
2015-11-30 11:30:00,142.55,142.73,142.2,142.21,23736.0,124.6803,124.8377,124.3742,124.3829,23736.0
2015-11-30 11:40:00,142.27,142.37,142.16,142.2,17063.0,124.4354,124.5229,124.3392,124.3742,17063.0
2015-11-30 11:50:00,142.19,142.37,142.15,142.31,12760.0,124.3654,124.5229,124.3304,124.4704,12760.0
2015-11-30 12:00:00,142.31,142.48,142.22,142.25,7412.0,124.4704,124.6191,124.3917,124.4179,7412.0
2015-11-30 12:10:00,142.25,142.48,142.1,142.45,7945.0,124.4179,124.6191,124.2867,124.5928,7945.0
2015-11-30 12:20:00,142.5,142.59,142.48,142.52,8071.0,124.6366,124.7153,124.6191,124.6541,8071.0
2015-11-30 12:30:00,142.54,142.59,142.44,142.44,5680.0,124.6716,124.7153,124.5841,124.5841,5680.0
2015-11-30 12:40:00,142.49,142.58,142.39,142.43,13128.0,124.6278,124.7065,124.5404,124.5753,13128.0
2015-11-30 12:50:00,142.46,142.59,142.27,142.36,24511.0,124.6016,124.7153,124.4354,124.5141,24511.0
2015-11-30 13:00:00,142.41,142.54,142.39,142.44,9954.0,124.5579,124.6716,124.5404,124.5841,9954.0
2015-11-30 13:10:00,142.41,142.41,142.25,142.33,9626.0,124.5579,124.5579,124.4179,124.4879,9626.0
2015-11-30 13:20:00,142.3,142.43,142.12,142.39,13232.0,124.4616,124.5753,124.3042,124.5404,13232.0
2015-11-30 13:30:00,142.39,142.69,142.39,142.56,9459.0,124.5404,124.8028,124.5404,124.6891,9459.0
2015-11-30 13:40:00,142.58,142.77,142.51,142.54,10334.0,124.7065,124.8727,124.6453,124.6716,10334.0
2015-11-30 13:50:00,142.54,142.65,142.47,142.61,10849.0,124.6716,124.7678,124.6103,124.7328,10849.0
2015-11-30 14:00:00,142.57,142.66,142.35,142.43,18591.0,124.6978,124.7765,124.5054,124.5753,18591.0
2015-11-30 14:10:00,142.44,142.51,142.25,142.26,16909.0,124.5841,124.6453,124.4179,124.4267,16909.0
2015-11-30 14:20:00,142.22,142.23,142.08,142.13,18560.0,124.3917,124.4004,124.2692,124.313,18560.0
2015-11-30 14:30:00,142.12,142.35,142.09,142.23,34158.0,124.3042,124.5054,124.278,124.4004,34158.0
2015-11-30 14:40:00,142.2,142.21,141.85,141.85,35195.0,124.3742,124.3829,124.0681,124.0681,35195.0
2015-11-30 14:50:00,141.89,141.9,141.64,141.64,27091.0,124.103,124.1118,123.8844,123.8844,27091.0
2015-11-30 15:00:00,141.62,141.69,141.28,141.32,39543.0,123.8669,123.9281,123.5695,123.6045,39543.0
2015-11-30 15:10:00,141.3,141.46,141.01,141.06,36021.0,123.587,123.7269,123.3334,123.3771,36021.0
2015-11-30 15:20:00,141.06,141.15,140.83,140.98,68994.0,123.3771,123.4558,123.1759,123.3071,68994.0
2015-11-30 15:30:00,141.01,141.24,140.97,141.02,42626.0,123.3334,123.5345,123.2984,123.3421,42626.0
2015-11-30 15:40:00,141.03,141.05,140.59,140.72,92993.0,123.3508,123.3683,122.966,123.0797,92993.0
2015-11-30 15:50:00,140.7,140.91,140.55,140.68,202739.0,123.0622,123.2459,122.931,123.0447,202739.0
2015-12-01 09:30:00,140.95,142.17,140.89,142.13,63488.0,123.2809,124.3479,123.2284,124.313,63488.0
2015-12-01 09:40:00,142.04,142.61,141.85,142.57,24853.0,124.2342,124.7328,124.0681,124.6978,24853.0
2015-12-01 09:50:00,142.5,142.86,142.38,142.65,15243.0,124.6366,124.9514,124.5316,124.7678,15243.0
2015-12-01 10:00:00,142.52,142.59,141.82,142.22,22277.0,124.6541,124.7153,124.0418,124.3917,22277.0
2015-12-01 10:10:00,142.19,142.19,141.16,141.5,15400.0,124.3654,124.3654,123.4646,123.7619,15400.0
2015-12-01 10:20:00,141.45,141.71,140.89,141.46,20626.0,123.7182,123.9456,123.2284,123.7269,20626.0
2015-12-01 10:30:00,141.36,141.91,141.17,141.63,12886.0,123.6395,124.1205,123.4733,123.8756,12886.0
2015-12-01 10:40:00,141.52,141.64,141.39,141.46,14433.0,123.7794,123.8844,123.6657,123.7269,14433.0
2015-12-01 10:50:00,141.48,141.54,141.31,141.38,15039.0,123.7444,123.7969,123.5957,123.657,15039.0
2015-12-01 11:00:00,141.36,141.37,140.98,141.0,15992.0,123.6395,123.6482,123.3071,123.3246,15992.0
2015-12-01 11:10:00,141.0,141.11,140.83,141.06,12499.0,123.3246,123.4208,123.1759,123.3771,12499.0
2015-12-01 11:20:00,141.14,141.18,140.79,140.92,17133.0,123.4471,123.482,123.1409,123.2546,17133.0
2015-12-01 11:30:00,140.99,141.25,140.94,141.1,16388.0,123.3159,123.5433,123.2721,123.4121,16388.0
2015-12-01 11:40:00,141.1,141.15,140.86,141.09,13487.0,123.4121,123.4558,123.2022,123.4033,13487.0
2015-12-01 11:50:00,141.13,141.42,141.13,141.33,15020.0,123.4383,123.692,123.4383,123.6132,15020.0
2015-12-01 12:00:00,141.33,141.54,141.19,141.44,8262.0,123.6132,123.7969,123.4908,123.7095,8262.0
2015-12-01 12:10:00,141.47,141.73,141.44,141.62,11041.0,123.7357,123.9631,123.7095,123.8669,11041.0
2015-12-01 12:20:00,141.55,141.78,141.53,141.72,9111.0,123.8057,124.0068,123.7882,123.9544,9111.0
2015-12-01 12:30:00,141.72,141.81,141.64,141.77,12992.0,123.9544,124.0331,123.8844,123.9981,12992.0
2015-12-01 12:40:00,141.75,141.79,141.6,141.6,10617.0,123.9806,124.0156,123.8494,123.8494,10617.0
2015-12-01 12:50:00,141.61,142.1,141.61,142.1,11771.0,123.8581,124.2867,123.8581,124.2867,11771.0
2015-12-01 13:00:00,142.09,142.1,141.82,142.04,9498.0,124.278,124.2867,124.0418,124.2342,9498.0
2015-12-01 13:10:00,142.04,142.16,141.9,141.95,13552.0,124.2342,124.3392,124.1118,124.1555,13552.0
2015-12-01 13:20:00,141.97,142.07,141.89,141.9,15822.0,124.173,124.2605,124.103,124.1118,15822.0
2015-12-01 13:30:00,141.89,142.12,141.82,142.07,9784.0,124.103,124.3042,124.0418,124.2605,9784.0
2015-12-01 13:40:00,142.09,142.32,141.92,142.16,12120.0,124.278,124.4791,124.1293,124.3392,12120.0
2015-12-01 13:50:00,142.16,142.25,141.93,142.25,12755.0,124.3392,124.4179,124.138,124.4179,12755.0
2015-12-01 14:00:00,142.25,142.25,142.02,142.07,17526.0,124.4179,124.4179,124.2167,124.2605,17526.0
2015-12-01 14:10:00,142.07,142.25,142.0,142.18,14584.0,124.2605,124.4179,124.1993,124.3567,14584.0
2015-12-01 14:20:00,142.18,142.31,142.12,142.3,15820.0,124.3567,124.4704,124.3042,124.4616,15820.0
2015-12-01 14:30:00,142.3,142.3,141.91,142.12,20519.0,124.4616,124.4616,124.1205,124.3042,20519.0
2015-12-01 14:40:00,142.1,142.11,141.89,142.04,23112.0,124.2867,124.2955,124.103,124.2342,23112.0
2015-12-01 14:50:00,142.08,142.24,142.01,142.01,18959.0,124.2692,124.4092,124.208,124.208,18959.0
2015-12-01 15:00:00,142.02,142.12,142.02,142.07,22148.0,124.2167,124.3042,124.2167,124.2605,22148.0
2015-12-01 15:10:00,142.08,142.12,141.97,142.09,22954.0,124.2692,124.3042,124.173,124.278,22954.0
2015-12-01 15:20:00,142.09,142.55,142.09,142.5,30110.0,124.278,124.6803,124.278,124.6366,30110.0
2015-12-01 15:30:00,142.49,142.77,142.38,142.65,47115.0,124.6278,124.8727,124.5316,124.7678,47115.0
2015-12-01 15:40:00,142.65,142.65,142.44,142.65,52429.0,124.7678,124.7678,124.5841,124.7678,52429.0
2015-12-01 15:50:00,142.65,142.92,142.64,142.8,115488.0,124.7678,125.0039,124.759,124.899,115488.0
2015-12-02 09:30:00,142.91,142.91,141.6,141.89,29308.0,124.9952,124.9952,123.8494,124.103,29308.0
2015-12-02 09:40:00,141.94,142.63,141.82,142.06,15407.0,124.1468,124.7503,124.0418,124.2517,15407.0
2015-12-02 09:50:00,142.0,142.0,141.65,141.78,11511.0,124.1993,124.1993,123.8931,124.0068,11511.0
2015-12-02 10:00:00,141.82,142.38,141.82,142.13,8813.0,124.0418,124.5316,124.0418,124.313,8813.0
2015-12-02 10:10:00,142.19,142.43,142.12,142.34,5825.0,124.3654,124.5753,124.3042,124.4966,5825.0
2015-12-02 10:20:00,142.44,142.59,142.24,142.39,7347.0,124.5841,124.7153,124.4092,124.5404,7347.0
2015-12-02 10:30:00,142.34,142.34,142.06,142.26,9949.0,124.4966,124.4966,124.2517,124.4267,9949.0
2015-12-02 10:40:00,142.24,142.49,142.24,142.47,7838.0,124.4092,124.6278,124.4092,124.6103,7838.0
2015-12-02 10:50:00,142.48,142.55,142.34,142.38,19032.0,124.6191,124.6803,124.4966,124.5316,19032.0
2015-12-02 11:00:00,142.26,142.26,142.03,142.07,5367.0,124.4267,124.4267,124.2255,124.2605,5367.0
2015-12-02 11:10:00,142.07,142.27,142.06,142.23,8159.0,124.2605,124.4354,124.2517,124.4004,8159.0
2015-12-02 11:20:00,142.2,142.27,142.08,142.24,6150.0,124.3742,124.4354,124.2692,124.4092,6150.0
2015-12-02 11:30:00,142.24,142.26,141.95,142.2,9761.0,124.4092,124.4267,124.1555,124.3742,9761.0
2015-12-02 11:40:00,142.19,142.27,142.05,142.26,9465.0,124.3654,124.4354,124.243,124.4267,9465.0
2015-12-02 11:50:00,142.28,142.34,142.25,142.33,6844.0,124.4442,124.4966,124.4179,124.4879,6844.0
2015-12-02 12:00:00,142.37,142.6,142.26,142.32,9088.0,124.5229,124.724,124.4267,124.4791,9088.0
2015-12-02 12:10:00,142.32,142.34,142.02,142.06,8478.0,124.4791,124.4966,124.2167,124.2517,8478.0
2015-12-02 12:20:00,142.03,142.12,141.88,142.12,8229.0,124.2255,124.3042,124.0943,124.3042,8229.0
2015-12-02 12:30:00,142.2,142.51,142.06,142.51,4806.0,124.3742,124.6453,124.2517,124.6453,4806.0
2015-12-02 12:40:00,142.51,142.6,142.38,142.49,6490.0,124.6453,124.724,124.5316,124.6278,6490.0
2015-12-02 12:50:00,142.46,142.49,142.29,142.41,9132.0,124.6016,124.6278,124.4529,124.5579,9132.0
2015-12-02 13:00:00,142.38,142.49,142.22,142.28,8729.0,124.5316,124.6278,124.3917,124.4442,8729.0
2015-12-02 13:10:00,142.26,142.47,142.1,142.1,10292.0,124.4267,124.6103,124.2867,124.2867,10292.0
2015-12-02 13:20:00,142.17,142.28,142.14,142.24,5976.0,124.3479,124.4442,124.3217,124.4092,5976.0
2015-12-02 13:30:00,142.25,142.32,142.1,142.23,9788.0,124.4179,124.4791,124.2867,124.4004,9788.0
2015-12-02 13:40:00,142.22,142.55,142.22,142.47,28967.0,124.3917,124.6803,124.3917,124.6103,28967.0
2015-12-02 13:50:00,142.47,142.53,142.16,142.17,36214.0,124.6103,124.6628,124.3392,124.3479,36214.0
2015-12-02 14:00:00,142.16,142.16,141.82,141.87,15310.0,124.3392,124.3392,124.0418,124.0855,15310.0
2015-12-02 14:10:00,141.79,141.93,141.73,141.86,11026.0,124.0156,124.138,123.9631,124.0768,11026.0
2015-12-02 14:20:00,141.85,142.09,141.85,141.87,9146.0,124.0681,124.278,124.0681,124.0855,9146.0
2015-12-02 14:30:00,141.87,141.95,141.74,141.86,7560.0,124.0855,124.1555,123.9718,124.0768,7560.0
2015-12-02 14:40:00,141.82,141.82,141.35,141.44,12869.0,124.0418,124.0418,123.6307,123.7095,12869.0
2015-12-02 14:50:00,141.43,141.62,141.41,141.49,13525.0,123.7007,123.8669,123.6832,123.7532,13525.0
2015-12-02 15:00:00,141.47,141.7,141.47,141.61,14798.0,123.7357,123.9369,123.7357,123.8581,14798.0
2015-12-02 15:10:00,141.63,141.87,141.62,141.86,19182.0,123.8756,124.0855,123.8669,124.0768,19182.0
2015-12-02 15:20:00,141.88,141.97,141.71,141.71,19480.0,124.0943,124.173,123.9456,123.9456,19480.0
2015-12-02 15:30:00,141.67,141.86,141.67,141.75,26997.0,123.9106,124.0768,123.9106,123.9806,26997.0
2015-12-02 15:40:00,141.77,141.84,141.64,141.7,46165.0,123.9981,124.0593,123.8844,123.9369,46165.0
2015-12-02 15:50:00,141.68,141.83,141.6,141.79,73989.0,123.9194,124.0506,123.8494,124.0156,73989.0
2015-12-03 09:30:00,141.99,142.36,141.69,142.28,30342.0,124.1905,124.5141,123.9281,124.4442,30342.0
2015-12-03 09:40:00,142.06,142.15,141.5,141.56,15525.0,124.2517,124.3304,123.7619,123.8144,15525.0
2015-12-03 09:50:00,141.72,142.02,141.55,141.74,15772.0,123.9544,124.2167,123.8057,123.9718,15772.0
2015-12-03 10:00:00,141.57,141.79,141.17,141.34,9155.0,123.8232,124.0156,123.4733,123.622,9155.0
2015-12-03 10:10:00,141.32,141.92,141.17,141.82,21913.0,123.6045,124.1293,123.4733,124.0418,21913.0
2015-12-03 10:20:00,141.75,141.96,141.52,141.52,14584.0,123.9806,124.1643,123.7794,123.7794,14584.0
2015-12-03 10:30:00,141.63,141.75,141.41,141.41,9390.0,123.8756,123.9806,123.6832,123.6832,9390.0
2015-12-03 10:40:00,141.37,141.87,141.36,141.87,10500.0,123.6482,124.0855,123.6395,124.0855,10500.0
2015-12-03 10:50:00,141.97,142.17,141.96,142.11,13664.0,124.173,124.3479,124.1643,124.2955,13664.0
2015-12-03 11:00:00,142.09,142.53,142.01,142.53,16612.0,124.278,124.6628,124.208,124.6628,16612.0
2015-12-03 11:10:00,142.5,142.67,142.31,142.32,11660.0,124.6366,124.7853,124.4704,124.4791,11660.0
2015-12-03 11:20:00,142.35,142.49,142.23,142.4,6353.0,124.5054,124.6278,124.4004,124.5491,6353.0
2015-12-03 11:30:00,142.52,142.52,141.9,142.0,9617.0,124.6541,124.6541,124.1118,124.1993,9617.0
2015-12-03 11:40:00,142.05,142.07,141.52,141.65,8851.0,124.243,124.2605,123.7794,123.8931,8851.0
2015-12-03 11:50:00,141.65,141.87,141.63,141.87,6334.0,123.8931,124.0855,123.8756,124.0855,6334.0
2015-12-03 12:00:00,141.87,141.87,141.58,141.58,6321.0,124.0855,124.0855,123.8319,123.8319,6321.0
2015-12-03 12:10:00,141.54,141.58,141.24,141.38,5040.0,123.7969,123.8319,123.5345,123.657,5040.0
2015-12-03 12:20:00,141.36,141.39,141.17,141.18,10093.0,123.6395,123.6657,123.4733,123.482,10093.0
2015-12-03 12:30:00,141.15,141.4,141.0,141.33,6271.0,123.4558,123.6745,123.3246,123.6132,6271.0
2015-12-03 12:40:00,141.33,141.4,141.15,141.17,6075.0,123.6132,123.6745,123.4558,123.4733,6075.0
2015-12-03 12:50:00,141.15,141.16,140.86,140.86,7152.0,123.4558,123.4646,123.2022,123.2022,7152.0
2015-12-03 13:00:00,140.85,140.85,140.68,140.8,7710.0,123.1934,123.1934,123.0447,123.1497,7710.0
2015-12-03 13:10:00,140.85,140.98,140.8,140.93,7992.0,123.1934,123.3071,123.1497,123.2634,7992.0
2015-12-03 13:20:00,140.93,141.36,140.84,141.36,10772.0,123.2634,123.6395,123.1847,123.6395,10772.0
2015-12-03 13:30:00,141.33,141.34,140.9,140.91,7037.0,123.6132,123.622,123.2371,123.2459,7037.0
2015-12-03 13:40:00,140.91,140.91,140.57,140.61,12001.0,123.2459,123.2459,122.9485,122.9835,12001.0
2015-12-03 13:50:00,140.65,140.69,140.46,140.58,12466.0,123.0185,123.0535,122.8523,122.9573,12466.0
2015-12-03 14:00:00,140.57,140.57,140.3,140.49,11142.0,122.9485,122.9485,122.7124,122.8785,11142.0
2015-12-03 14:10:00,140.48,140.66,140.48,140.55,8808.0,122.8698,123.0272,122.8698,122.931,8808.0
2015-12-03 14:20:00,140.5,140.53,140.27,140.33,16459.0,122.8873,122.9135,122.6861,122.7386,16459.0
2015-12-03 14:30:00,140.35,140.43,140.05,140.23,23423.0,122.7561,122.8261,122.4937,122.6511,23423.0
2015-12-03 14:40:00,140.28,140.28,140.0,140.13,21173.0,122.6949,122.6949,122.45,122.5637,21173.0
2015-12-03 14:50:00,140.15,140.52,140.15,140.52,17977.0,122.5812,122.9048,122.5812,122.9048,17977.0
2015-12-03 15:00:00,140.48,140.57,140.32,140.36,20430.0,122.8698,122.9485,122.7299,122.7648,20430.0
2015-12-03 15:10:00,140.32,140.43,140.32,140.37,20746.0,122.7299,122.8261,122.7299,122.7736,20746.0
2015-12-03 15:20:00,140.37,140.49,140.21,140.39,29043.0,122.7736,122.8785,122.6336,122.7911,29043.0
2015-12-03 15:30:00,140.37,140.54,140.15,140.52,42508.0,122.7736,122.9223,122.5812,122.9048,42508.0
2015-12-03 15:40:00,140.53,140.61,140.35,140.45,55682.0,122.9135,122.9835,122.7561,122.8436,55682.0
2015-12-03 15:50:00,140.43,140.58,140.26,140.5,104314.0,122.8261,122.9573,122.6774,122.8873,104314.0
2015-12-04 09:30:00,140.77,142.14,140.54,142.02,27406.0,123.1234,124.3217,122.9223,124.2167,27406.0
2015-12-04 09:40:00,142.02,143.11,141.96,143.03,41503.0,124.2167,125.1701,124.1643,125.1001,41503.0
2015-12-04 09:50:00,142.9,142.94,142.71,142.79,14634.0,124.9864,125.0214,124.8202,124.8902,14634.0
2015-12-04 10:00:00,142.84,143.14,142.77,143.08,27427.0,124.934,125.1963,124.8727,125.1439,27427.0
2015-12-04 10:10:00,143.12,143.48,143.12,143.44,20603.0,125.1789,125.4937,125.1789,125.4587,20603.0
2015-12-04 10:20:00,143.35,143.69,143.32,143.67,12786.0,125.38,125.6774,125.3538,125.6599,12786.0
2015-12-04 10:30:00,143.67,144.08,143.63,144.05,20214.0,125.6599,126.0185,125.6249,125.9923,20214.0
2015-12-04 10:40:00,144.09,144.12,143.87,143.95,17116.0,126.0273,126.0535,125.8348,125.9048,17116.0
2015-12-04 10:50:00,143.93,144.03,143.76,144.03,8014.0,125.8873,125.9748,125.7386,125.9748,8014.0
2015-12-04 11:00:00,144.01,144.1,143.93,143.99,26683.0,125.9573,126.036,125.8873,125.9398,26683.0
2015-12-04 11:10:00,143.96,144.23,143.93,144.0,21873.0,125.9136,126.1497,125.8873,125.9485,21873.0
2015-12-04 11:20:00,144.03,144.2,143.92,143.99,6933.0,125.9748,126.1235,125.8786,125.9398,6933.0
2015-12-04 11:30:00,143.95,144.17,143.95,144.04,7393.0,125.9048,126.0972,125.9048,125.9835,7393.0
2015-12-04 11:40:00,143.98,143.99,143.64,143.67,5230.0,125.931,125.9398,125.6337,125.6599,5230.0
2015-12-04 11:50:00,143.69,143.73,143.56,143.62,7302.0,125.6774,125.7124,125.5637,125.6162,7302.0
2015-12-04 12:00:00,143.62,143.68,143.43,143.53,9169.0,125.6162,125.6687,125.45,125.5375,9169.0
2015-12-04 12:10:00,143.55,143.67,143.51,143.51,5654.0,125.5549,125.6599,125.52,125.52,5654.0
2015-12-04 12:20:00,143.52,143.61,143.44,143.51,6115.0,125.5287,125.6074,125.4587,125.52,6115.0
2015-12-04 12:30:00,143.53,144.17,143.53,144.13,13605.0,125.5375,126.0972,125.5375,126.0622,13605.0
2015-12-04 12:40:00,144.13,144.45,144.12,144.41,16258.0,126.0622,126.3421,126.0535,126.3071,16258.0
2015-12-04 12:50:00,144.44,144.46,144.22,144.27,17492.0,126.3334,126.3509,126.141,126.1847,17492.0
2015-12-04 13:00:00,144.28,144.78,144.2,144.78,24111.0,126.1934,126.6308,126.1235,126.6308,24111.0
2015-12-04 13:10:00,144.7,144.79,144.26,144.26,10880.0,126.5608,126.6395,126.1759,126.1759,10880.0
2015-12-04 13:20:00,144.24,144.48,144.18,144.43,11008.0,126.1585,126.3684,126.106,126.3246,11008.0
2015-12-04 13:30:00,144.44,144.49,144.29,144.49,10521.0,126.3334,126.3771,126.2022,126.3771,10521.0
2015-12-04 13:40:00,144.5,144.5,144.2,144.31,15136.0,126.3859,126.3859,126.1235,126.2197,15136.0
2015-12-04 13:50:00,144.32,144.33,144.17,144.2,16210.0,126.2284,126.2372,126.0972,126.1235,16210.0
2015-12-04 14:00:00,144.21,144.35,144.2,144.24,19701.0,126.1322,126.2547,126.1235,126.1585,19701.0
2015-12-04 14:10:00,144.23,144.3,144.17,144.3,11500.0,126.1497,126.2109,126.0972,126.2109,11500.0
2015-12-04 14:20:00,144.3,144.36,144.22,144.24,12562.0,126.2109,126.2634,126.141,126.1585,12562.0
2015-12-04 14:30:00,144.25,144.42,144.23,144.42,10395.0,126.1672,126.3159,126.1497,126.3159,10395.0
2015-12-04 14:40:00,144.37,144.38,144.23,144.38,15142.0,126.2722,126.2809,126.1497,126.2809,15142.0
2015-12-04 14:50:00,144.39,144.45,144.32,144.41,14294.0,126.2896,126.3421,126.2284,126.3071,14294.0
2015-12-04 15:00:00,144.4,144.73,144.32,144.68,29275.0,126.2984,126.587,126.2284,126.5433,29275.0
2015-12-04 15:10:00,144.69,144.84,144.48,144.58,21153.0,126.552,126.6832,126.3684,126.4558,21153.0
2015-12-04 15:20:00,144.67,144.75,144.43,144.75,17928.0,126.5345,126.6045,126.3246,126.6045,17928.0
2015-12-04 15:30:00,144.69,144.73,144.51,144.6,23717.0,126.552,126.587,126.3946,126.4733,23717.0
2015-12-04 15:40:00,144.58,144.74,144.5,144.55,40256.0,126.4558,126.5958,126.3859,126.4296,40256.0
2015-12-04 15:50:00,144.53,144.71,144.48,144.66,110589.0,126.4121,126.5695,126.3684,126.5258,110589.0
2015-12-07 09:30:00,144.23,144.67,143.65,144.0,34225.0,126.1497,126.5345,125.6424,125.9485,34225.0
2015-12-07 09:40:00,143.95,144.06,143.01,143.24,28767.0,125.9048,126.001,125.0826,125.2838,28767.0
2015-12-07 09:50:00,143.04,143.08,142.29,142.39,24293.0,125.1089,125.1439,124.4529,124.5404,24293.0
2015-12-07 10:00:00,142.39,142.74,142.13,142.13,19923.0,124.5404,124.8465,124.313,124.313,19923.0
2015-12-07 10:10:00,142.17,142.5,142.1,142.34,18971.0,124.3479,124.6366,124.2867,124.4966,18971.0
2015-12-07 10:20:00,142.29,142.33,142.06,142.1,16828.0,124.4529,124.4879,124.2517,124.2867,16828.0
2015-12-07 10:30:00,142.08,142.1,141.54,141.56,37522.0,124.2692,124.2867,123.7969,123.8144,37522.0
2015-12-07 10:40:00,141.56,141.67,141.42,141.65,34280.0,123.8144,123.9106,123.692,123.8931,34280.0
2015-12-07 10:50:00,141.72,142.39,141.63,142.34,33509.0,123.9544,124.5404,123.8756,124.4966,33509.0
2015-12-07 11:00:00,142.31,142.31,141.9,142.19,18773.0,124.4704,124.4704,124.1118,124.3654,18773.0
2015-12-07 11:10:00,142.15,142.18,141.91,141.96,14483.0,124.3304,124.3567,124.1205,124.1643,14483.0
2015-12-07 11:20:00,142.11,142.27,142.04,142.2,28766.0,124.2955,124.4354,124.2342,124.3742,28766.0
2015-12-07 11:30:00,142.23,142.27,142.12,142.17,14169.0,124.4004,124.4354,124.3042,124.3479,14169.0
2015-12-07 11:40:00,142.19,142.36,142.15,142.36,17306.0,124.3654,124.5141,124.3304,124.5141,17306.0
2015-12-07 11:50:00,142.38,142.63,142.35,142.51,8504.0,124.5316,124.7503,124.5054,124.6453,8504.0
2015-12-07 12:00:00,142.55,142.55,142.1,142.16,16737.0,124.6803,124.6803,124.2867,124.3392,16737.0
2015-12-07 12:10:00,142.16,142.23,142.11,142.16,21849.0,124.3392,124.4004,124.2955,124.3392,21849.0
2015-12-07 12:20:00,142.18,142.18,142.04,142.04,16541.0,124.3567,124.3567,124.2342,124.2342,16541.0
2015-12-07 12:30:00,142.01,142.02,141.71,141.82,23249.0,124.208,124.2167,123.9456,124.0418,23249.0
2015-12-07 12:40:00,141.84,141.84,141.74,141.82,25262.0,124.0593,124.0593,123.9718,124.0418,25262.0
2015-12-07 12:50:00,141.81,141.83,141.17,141.17,20274.0,124.0331,124.0506,123.4733,123.4733,20274.0
2015-12-07 13:00:00,141.18,141.72,141.18,141.67,15665.0,123.482,123.9544,123.482,123.9106,15665.0
2015-12-07 13:10:00,141.64,141.71,141.12,141.25,18242.0,123.8844,123.9456,123.4296,123.5433,18242.0
2015-12-07 13:20:00,141.23,141.23,140.94,141.03,15210.0,123.5258,123.5258,123.2721,123.3508,15210.0
2015-12-07 13:30:00,141.05,141.17,141.02,141.12,11240.0,123.3683,123.4733,123.3421,123.4296,11240.0
2015-12-07 13:40:00,141.03,141.03,140.78,140.89,11622.0,123.3508,123.3508,123.1322,123.2284,11622.0
2015-12-07 13:50:00,140.89,140.91,140.72,140.87,14354.0,123.2284,123.2459,123.0797,123.2109,14354.0
2015-12-07 14:00:00,140.86,141.22,140.72,141.12,19550.0,123.2022,123.517,123.0797,123.4296,19550.0
2015-12-07 14:10:00,141.13,141.17,140.88,140.92,16624.0,123.4383,123.4733,123.2197,123.2546,16624.0
2015-12-07 14:20:00,140.93,140.99,140.83,140.96,14836.0,123.2634,123.3159,123.1759,123.2896,14836.0
2015-12-07 14:30:00,140.97,141.24,140.89,141.14,26467.0,123.2984,123.5345,123.2284,123.4471,26467.0
2015-12-07 14:40:00,141.13,141.13,140.93,141.01,16870.0,123.4383,123.4383,123.2634,123.3334,16870.0
2015-12-07 14:50:00,141.0,141.19,141.0,141.14,19462.0,123.3246,123.4908,123.3246,123.4471,19462.0
2015-12-07 15:00:00,141.12,141.29,141.0,141.23,28221.0,123.4296,123.5783,123.3246,123.5258,28221.0
2015-12-07 15:10:00,141.23,141.25,140.94,141.24,23671.0,123.5258,123.5433,123.2721,123.5345,23671.0
2015-12-07 15:20:00,141.26,141.43,141.25,141.3,29779.0,123.552,123.7007,123.5433,123.587,29779.0
2015-12-07 15:30:00,141.32,141.51,141.32,141.45,35787.0,123.6045,123.7707,123.6045,123.7182,35787.0
2015-12-07 15:40:00,141.45,141.89,141.44,141.86,49221.0,123.7182,124.103,123.7095,124.0768,49221.0
2015-12-07 15:50:00,141.81,141.95,141.61,141.82,95222.0,124.0331,124.1555,123.8581,124.0418,95222.0
2015-12-08 09:30:00,141.3,141.44,140.86,141.32,26915.0,123.587,123.7095,123.2022,123.6045,26915.0
2015-12-08 09:40:00,141.44,142.03,141.24,141.61,25520.0,123.7095,124.2255,123.5345,123.8581,25520.0
2015-12-08 09:50:00,141.63,141.65,141.31,141.47,13592.0,123.8756,123.8931,123.5957,123.7357,13592.0
2015-12-08 10:00:00,141.46,141.86,141.42,141.76,8527.0,123.7269,124.0768,123.692,123.9893,8527.0
2015-12-08 10:10:00,141.79,141.88,141.39,141.44,9018.0,124.0156,124.0943,123.6657,123.7095,9018.0
2015-12-08 10:20:00,141.36,141.36,140.97,141.09,9758.0,123.6395,123.6395,123.2984,123.4033,9758.0
2015-12-08 10:30:00,140.98,141.55,140.97,141.34,5252.0,123.3071,123.8057,123.2984,123.622,5252.0
2015-12-08 10:40:00,141.35,141.71,141.35,141.7,6951.0,123.6307,123.9456,123.6307,123.9369,6951.0
2015-12-08 10:50:00,141.75,141.92,141.71,141.85,10975.0,123.9806,124.1293,123.9456,124.0681,10975.0
2015-12-08 11:00:00,141.95,142.28,141.89,142.23,9077.0,124.1555,124.4442,124.103,124.4004,9077.0
2015-12-08 11:10:00,142.25,142.6,142.21,142.6,16357.0,124.4179,124.724,124.3829,124.724,16357.0
2015-12-08 11:20:00,142.64,142.73,142.38,142.47,21524.0,124.759,124.8377,124.5316,124.6103,21524.0
2015-12-08 11:30:00,142.45,142.53,142.31,142.4,20114.0,124.5928,124.6628,124.4704,124.5491,20114.0
2015-12-08 11:40:00,142.37,142.47,142.31,142.31,6700.0,124.5229,124.6103,124.4704,124.4704,6700.0
2015-12-08 11:50:00,142.29,142.34,142.09,142.34,10468.0,124.4529,124.4966,124.278,124.4966,10468.0
2015-12-08 12:00:00,142.37,142.55,142.18,142.28,10836.0,124.5229,124.6803,124.3567,124.4442,10836.0
2015-12-08 12:10:00,142.24,142.3,141.96,142.09,7026.0,124.4092,124.4616,124.1643,124.278,7026.0
2015-12-08 12:20:00,142.09,142.17,141.96,142.04,7871.0,124.278,124.3479,124.1643,124.2342,7871.0
2015-12-08 12:30:00,142.04,142.48,141.95,142.42,8332.0,124.2342,124.6191,124.1555,124.5666,8332.0
2015-12-08 12:40:00,142.47,142.56,142.27,142.36,7413.0,124.6103,124.6891,124.4354,124.5141,7413.0
2015-12-08 12:50:00,142.33,142.52,142.28,142.43,6435.0,124.4879,124.6541,124.4442,124.5753,6435.0
2015-12-08 13:00:00,142.46,142.66,142.44,142.46,6759.0,124.6016,124.7765,124.5841,124.6016,6759.0
2015-12-08 13:10:00,142.45,142.62,142.29,142.31,5556.0,124.5928,124.7415,124.4529,124.4704,5556.0
2015-12-08 13:20:00,142.28,142.36,142.13,142.29,4842.0,124.4442,124.5141,124.313,124.4529,4842.0
2015-12-08 13:30:00,142.34,142.64,142.32,142.55,7612.0,124.4966,124.759,124.4791,124.6803,7612.0
2015-12-08 13:40:00,142.59,142.6,142.33,142.33,6758.0,124.7153,124.724,124.4879,124.4879,6758.0
2015-12-08 13:50:00,142.37,142.58,142.36,142.49,10555.0,124.5229,124.7065,124.5141,124.6278,10555.0
2015-12-08 14:00:00,142.5,143.08,142.5,142.9,8911.0,124.6366,125.1439,124.6366,124.9864,8911.0
2015-12-08 14:10:00,142.97,143.28,142.94,143.25,18541.0,125.0477,125.3188,125.0214,125.2926,18541.0
2015-12-08 14:20:00,143.26,143.33,143.05,143.25,21611.0,125.3013,125.3625,125.1176,125.2926,21611.0
2015-12-08 14:30:00,143.22,143.39,143.11,143.14,17104.0,125.2663,125.415,125.1701,125.1963,17104.0
2015-12-08 14:40:00,143.13,143.17,142.9,143.06,11989.0,125.1876,125.2226,124.9864,125.1264,11989.0
2015-12-08 14:50:00,143.03,143.03,142.68,142.74,10755.0,125.1001,125.1001,124.794,124.8465,10755.0
2015-12-08 15:00:00,142.74,142.74,142.54,142.73,15249.0,124.8465,124.8465,124.6716,124.8377,15249.0
2015-12-08 15:10:00,142.72,142.74,142.5,142.51,16836.0,124.829,124.8465,124.6366,124.6453,16836.0
2015-12-08 15:20:00,142.52,142.86,142.47,142.72,16815.0,124.6541,124.9514,124.6103,124.829,16815.0
2015-12-08 15:30:00,142.68,143.0,142.58,142.84,22377.0,124.794,125.0739,124.7065,124.934,22377.0
2015-12-08 15:40:00,142.84,143.17,142.75,143.12,33419.0,124.934,125.2226,124.8552,125.1789,33419.0
2015-12-08 15:50:00,143.12,143.34,142.98,143.0,66216.0,125.1789,125.3713,125.0564,125.0739,66216.0
2015-12-09 09:30:00,142.58,143.06,141.13,142.36,26609.0,124.7065,125.1264,123.4383,124.5141,26609.0
2015-12-09 09:40:00,142.26,142.26,141.72,142.19,11206.0,124.4267,124.4267,123.9544,124.3654,11206.0
2015-12-09 09:50:00,142.14,142.24,141.9,142.14,10518.0,124.3217,124.4092,124.1118,124.3217,10518.0
2015-12-09 10:00:00,142.05,142.31,141.94,142.29,10270.0,124.243,124.4704,124.1468,124.4529,10270.0
2015-12-09 10:10:00,142.39,142.69,142.33,142.64,9345.0,124.5404,124.8028,124.4879,124.759,9345.0
2015-12-09 10:20:00,142.49,142.49,142.23,142.45,6550.0,124.6278,124.6278,124.4004,124.5928,6550.0
2015-12-09 10:30:00,142.5,142.7,142.49,142.55,6153.0,124.6366,124.8115,124.6278,124.6803,6153.0
2015-12-09 10:40:00,142.53,142.57,142.25,142.25,9400.0,124.6628,124.6978,124.4179,124.4179,9400.0
2015-12-09 10:50:00,142.25,142.33,142.1,142.13,10340.0,124.4179,124.4879,124.2867,124.313,10340.0
2015-12-09 11:00:00,142.16,142.29,142.1,142.13,13595.0,124.3392,124.4529,124.2867,124.313,13595.0
2015-12-09 11:10:00,142.14,142.28,141.91,141.93,13884.0,124.3217,124.4442,124.1205,124.138,13884.0
2015-12-09 11:20:00,141.93,141.93,141.57,141.68,8317.0,124.138,124.138,123.8232,123.9194,8317.0
2015-12-09 11:30:00,141.72,141.82,141.26,141.28,11931.0,123.9544,124.0418,123.552,123.5695,11931.0
2015-12-09 11:40:00,141.34,141.35,140.74,140.94,13787.0,123.622,123.6307,123.0972,123.2721,13787.0
2015-12-09 11:50:00,140.95,141.08,140.86,140.92,7275.0,123.2809,123.3946,123.2022,123.2546,7275.0
2015-12-09 12:00:00,140.89,141.13,140.89,141.06,8447.0,123.2284,123.4383,123.2284,123.3771,8447.0
2015-12-09 12:10:00,141.06,141.19,140.65,140.69,8148.0,123.3771,123.4908,123.0185,123.0535,8148.0
2015-12-09 12:20:00,140.66,140.66,140.28,140.28,11172.0,123.0272,123.0272,122.6949,122.6949,11172.0
2015-12-09 12:30:00,140.28,140.33,139.85,139.87,19817.0,122.6949,122.7386,122.3188,122.3363,19817.0
2015-12-09 12:40:00,139.87,140.09,139.73,139.98,14938.0,122.3363,122.5287,122.2138,122.4325,14938.0
2015-12-09 12:50:00,140.01,140.01,139.64,139.64,8633.0,122.4587,122.4587,122.1351,122.1351,8633.0
2015-12-09 13:00:00,139.65,140.05,139.58,139.81,12546.0,122.1438,122.4937,122.0826,122.2838,12546.0
2015-12-09 13:10:00,139.81,140.04,139.7,139.81,7303.0,122.2838,122.485,122.1876,122.2838,7303.0
2015-12-09 13:20:00,139.73,139.92,139.72,139.74,9796.0,122.2138,122.38,122.2051,122.2226,9796.0
2015-12-09 13:30:00,139.7,139.86,139.61,139.81,7277.0,122.1876,122.3275,122.1089,122.2838,7277.0
2015-12-09 13:40:00,139.83,139.87,139.64,139.85,9091.0,122.3013,122.3363,122.1351,122.3188,9091.0
2015-12-09 13:50:00,139.9,140.23,139.9,140.08,10123.0,122.3625,122.6511,122.3625,122.5199,10123.0
2015-12-09 14:00:00,140.09,140.14,139.99,140.13,6506.0,122.5287,122.5724,122.4412,122.5637,6506.0
2015-12-09 14:10:00,140.07,140.19,139.92,139.92,6971.0,122.5112,122.6161,122.38,122.38,6971.0
2015-12-09 14:20:00,139.95,139.95,139.72,139.77,8802.0,122.4062,122.4062,122.2051,122.2488,8802.0
2015-12-09 14:30:00,139.75,140.05,139.72,140.05,9144.0,122.2313,122.4937,122.2051,122.4937,9144.0
2015-12-09 14:40:00,140.09,140.1,139.82,139.87,7735.0,122.5287,122.5374,122.2925,122.3363,7735.0
2015-12-09 14:50:00,139.83,139.9,139.62,139.82,16383.0,122.3013,122.3625,122.1176,122.2925,16383.0
2015-12-09 15:00:00,139.78,140.11,139.76,139.96,14297.0,122.2575,122.5462,122.2401,122.415,14297.0
2015-12-09 15:10:00,139.93,140.09,139.89,139.99,10880.0,122.3887,122.5287,122.3538,122.4412,10880.0
2015-12-09 15:20:00,140.04,140.43,140.01,140.23,18260.0,122.485,122.8261,122.4587,122.6511,18260.0
2015-12-09 15:30:00,140.28,140.52,140.25,140.34,22634.0,122.6949,122.9048,122.6686,122.7473,22634.0
2015-12-09 15:40:00,140.38,140.44,139.99,140.06,28505.0,122.7823,122.8348,122.4412,122.5024,28505.0
2015-12-09 15:50:00,140.06,140.25,140.0,140.17,59938.0,122.5024,122.6686,122.45,122.5987,59938.0
2015-12-10 09:30:00,140.24,140.97,139.35,139.97,24916.0,122.6599,123.2984,121.8814,122.4237,24916.0
2015-12-10 09:40:00,139.84,140.71,139.65,139.95,10944.0,122.31,123.071,122.1438,122.4062,10944.0
2015-12-10 09:50:00,139.59,139.88,139.41,139.73,14475.0,122.0914,122.345,121.9339,122.2138,14475.0
2015-12-10 10:00:00,139.78,140.11,139.66,139.76,13736.0,122.2575,122.5462,122.1526,122.2401,13736.0
2015-12-10 10:10:00,139.77,140.39,139.76,140.33,12090.0,122.2488,122.7911,122.2401,122.7386,12090.0
2015-12-10 10:20:00,140.33,140.56,139.93,139.98,9089.0,122.7386,122.9398,122.3887,122.4325,9089.0
2015-12-10 10:30:00,140.0,140.59,139.96,140.54,11351.0,122.45,122.966,122.415,122.9223,11351.0
2015-12-10 10:40:00,140.71,140.98,140.68,140.8,10129.0,123.071,123.3071,123.0447,123.1497,10129.0
2015-12-10 10:50:00,140.79,140.79,140.35,140.38,5952.0,123.1409,123.1409,122.7561,122.7823,5952.0
2015-12-10 11:00:00,140.2,140.44,140.18,140.35,7152.0,122.6249,122.8348,122.6074,122.7561,7152.0
2015-12-10 11:10:00,140.31,140.75,140.31,140.75,14635.0,122.7211,123.1059,122.7211,123.1059,14635.0
2015-12-10 11:20:00,140.77,140.9,140.67,140.79,16472.0,123.1234,123.2371,123.036,123.1409,16472.0
2015-12-10 11:30:00,140.76,140.83,140.37,140.38,9522.0,123.1147,123.1759,122.7736,122.7823,9522.0
2015-12-10 11:40:00,140.34,140.56,140.21,140.56,18392.0,122.7473,122.9398,122.6336,122.9398,18392.0
2015-12-10 11:50:00,140.59,140.62,140.35,140.52,8495.0,122.966,122.9922,122.7561,122.9048,8495.0
2015-12-10 12:00:00,140.55,140.62,140.31,140.4,4486.0,122.931,122.9922,122.7211,122.7998,4486.0
2015-12-10 12:10:00,140.38,140.38,139.93,139.96,4100.0,122.7823,122.7823,122.3887,122.415,4100.0
2015-12-10 12:20:00,139.93,140.46,139.91,140.46,6103.0,122.3887,122.8523,122.3712,122.8523,6103.0
2015-12-10 12:30:00,140.5,140.77,140.25,140.62,14389.0,122.8873,123.1234,122.6686,122.9922,14389.0
2015-12-10 12:40:00,140.53,140.9,140.52,140.86,9054.0,122.9135,123.2371,122.9048,123.2022,9054.0
2015-12-10 12:50:00,140.89,141.34,140.74,141.15,8618.0,123.2284,123.622,123.0972,123.4558,8618.0
2015-12-10 13:00:00,141.05,141.12,140.81,140.89,7531.0,123.3683,123.4296,123.1584,123.2284,7531.0
2015-12-10 13:10:00,140.91,140.91,140.67,140.72,6823.0,123.2459,123.2459,123.036,123.0797,6823.0
2015-12-10 13:20:00,140.71,140.82,140.49,140.52,6283.0,123.071,123.1672,122.8785,122.9048,6283.0
2015-12-10 13:30:00,140.63,140.92,140.57,140.82,5868.0,123.001,123.2546,122.9485,123.1672,5868.0
2015-12-10 13:40:00,140.73,140.73,140.54,140.66,7476.0,123.0885,123.0885,122.9223,123.0272,7476.0
2015-12-10 13:50:00,140.63,140.67,140.48,140.5,6363.0,123.001,123.036,122.8698,122.8873,6363.0
2015-12-10 14:00:00,140.51,140.67,140.43,140.58,6028.0,122.896,123.036,122.8261,122.9573,6028.0
2015-12-10 14:10:00,140.55,140.57,140.33,140.45,7965.0,122.931,122.9485,122.7386,122.8436,7965.0
2015-12-10 14:20:00,140.48,141.32,140.39,141.32,11200.0,122.8698,123.6045,122.7911,123.6045,11200.0
2015-12-10 14:30:00,141.25,141.26,140.72,140.73,6136.0,123.5433,123.552,123.0797,123.0885,6136.0
2015-12-10 14:40:00,140.78,140.82,140.7,140.7,10947.0,123.1322,123.1672,123.0622,123.0622,10947.0
2015-12-10 14:50:00,140.65,140.65,140.31,140.36,18771.0,123.0185,123.0185,122.7211,122.7648,18771.0
2015-12-10 15:00:00,140.39,140.5,140.09,140.09,10846.0,122.7911,122.8873,122.5287,122.5287,10846.0
2015-12-10 15:10:00,140.08,140.12,139.85,139.85,21145.0,122.5199,122.5549,122.3188,122.3188,21145.0
2015-12-10 15:20:00,139.87,140.02,139.73,140.02,26444.0,122.3363,122.4675,122.2138,122.4675,26444.0
2015-12-10 15:30:00,140.01,140.05,139.87,140.02,21909.0,122.4587,122.4937,122.3363,122.4675,21909.0
2015-12-10 15:40:00,140.01,140.15,139.92,140.01,37123.0,122.4587,122.5812,122.38,122.4587,37123.0
2015-12-10 15:50:00,140.0,140.07,139.82,139.93,74793.0,122.45,122.5112,122.2925,122.3887,74793.0
2015-12-11 09:30:00,139.61,141.2,139.18,139.18,43476.0,122.1089,123.4995,121.7328,121.7328,43476.0
2015-12-11 09:40:00,139.17,139.32,138.51,138.64,21574.0,121.724,121.8552,121.1467,121.2605,21574.0
2015-12-11 09:50:00,138.61,138.64,138.2,138.28,19464.0,121.2342,121.2605,120.8756,120.9456,19464.0
2015-12-11 10:00:00,138.42,139.82,138.41,139.07,20568.0,121.068,122.2925,121.0593,121.6365,20568.0
2015-12-11 10:10:00,139.14,139.46,139.07,139.14,8690.0,121.6978,121.9777,121.6365,121.6978,8690.0
2015-12-11 10:20:00,139.18,139.26,138.85,139.21,18190.0,121.7328,121.8027,121.4441,121.759,18190.0
2015-12-11 10:30:00,139.34,139.38,138.87,138.96,15291.0,121.8727,121.9077,121.4616,121.5403,15291.0
2015-12-11 10:40:00,138.97,139.14,138.77,138.81,13191.0,121.5491,121.6978,121.3742,121.4091,13191.0
2015-12-11 10:50:00,138.82,138.82,138.38,138.5,16736.0,121.4179,121.4179,121.033,121.138,16736.0
2015-12-11 11:00:00,138.51,138.89,138.31,138.8,29879.0,121.1467,121.4791,120.9718,121.4004,29879.0
2015-12-11 11:10:00,138.76,138.82,138.5,138.61,39818.0,121.3654,121.4179,121.138,121.2342,39818.0
2015-12-11 11:20:00,138.57,139.09,138.44,138.84,61367.0,121.1992,121.654,121.0855,121.4354,61367.0
2015-12-11 11:30:00,138.82,138.89,138.45,138.61,19643.0,121.4179,121.4791,121.0943,121.2342,19643.0
2015-12-11 11:40:00,138.57,138.8,138.49,138.63,20208.0,121.1992,121.4004,121.1293,121.2517,20208.0
2015-12-11 11:50:00,138.55,138.83,138.46,138.56,10604.0,121.1817,121.4266,121.103,121.1905,10604.0
2015-12-11 12:00:00,138.5,138.52,137.86,137.86,19612.0,121.138,121.1555,120.5782,120.5782,19612.0
2015-12-11 12:10:00,137.84,137.93,137.67,137.74,12467.0,120.5607,120.6395,120.412,120.4733,12467.0
2015-12-11 12:20:00,137.65,137.73,137.5,137.62,15305.0,120.3946,120.4645,120.2634,120.3683,15305.0
2015-12-11 12:30:00,137.63,138.12,137.58,138.0,16060.0,120.3771,120.8056,120.3333,120.7007,16060.0
2015-12-11 12:40:00,138.0,138.55,137.83,138.21,14267.0,120.7007,121.1817,120.552,120.8844,14267.0
2015-12-11 12:50:00,138.23,138.37,138.05,138.37,9577.0,120.9018,121.0243,120.7444,121.0243,9577.0
2015-12-11 13:00:00,138.36,138.74,138.23,138.6,14921.0,121.0156,121.3479,120.9018,121.2255,14921.0
2015-12-11 13:10:00,138.6,138.78,138.48,138.75,12197.0,121.2255,121.3829,121.1205,121.3567,12197.0
2015-12-11 13:20:00,138.72,138.87,138.46,138.6,43209.0,121.3304,121.4616,121.103,121.2255,43209.0
2015-12-11 13:30:00,138.65,138.65,138.3,138.4,13756.0,121.2692,121.2692,120.9631,121.0505,13756.0
2015-12-11 13:40:00,138.41,138.78,138.39,138.53,18066.0,121.0593,121.3829,121.0418,121.1642,18066.0
2015-12-11 13:50:00,138.51,138.73,138.5,138.62,10702.0,121.1467,121.3392,121.138,121.243,10702.0
2015-12-11 14:00:00,138.65,138.83,138.62,138.79,13411.0,121.2692,121.4266,121.243,121.3916,13411.0
2015-12-11 14:10:00,138.8,139.19,138.71,139.11,15286.0,121.4004,121.7415,121.3217,121.6715,15286.0
2015-12-11 14:20:00,139.06,139.06,138.35,138.64,11144.0,121.6278,121.6278,121.0068,121.2605,11144.0
2015-12-11 14:30:00,138.61,139.04,138.57,138.92,16332.0,121.2342,121.6103,121.1992,121.5054,16332.0
2015-12-11 14:40:00,138.92,138.94,138.68,138.69,17200.0,121.5054,121.5228,121.2954,121.3042,17200.0
2015-12-11 14:50:00,138.66,138.69,138.3,138.3,15535.0,121.2779,121.3042,120.9631,120.9631,15535.0
2015-12-11 15:00:00,138.34,138.62,138.04,138.14,24447.0,120.9981,121.243,120.7357,120.8231,24447.0
2015-12-11 15:10:00,138.18,138.18,137.7,137.7,24300.0,120.8581,120.8581,120.4383,120.4383,24300.0
2015-12-11 15:20:00,137.69,137.85,137.5,137.84,50571.0,120.4295,120.5695,120.2634,120.5607,50571.0
2015-12-11 15:30:00,137.84,137.97,137.52,137.89,35005.0,120.5607,120.6744,120.2809,120.6045,35005.0
2015-12-11 15:40:00,137.87,138.14,137.8,138.11,37610.0,120.587,120.8231,120.5258,120.7969,37610.0
2015-12-11 15:50:00,138.13,138.41,138.06,138.3,102446.0,120.8144,121.0593,120.7532,120.9631,102446.0
2015-12-14 09:30:00,138.3,139.0,137.88,138.81,46526.0,120.9631,121.5753,120.5957,121.4091,46526.0
2015-12-14 09:40:00,138.83,138.83,138.19,138.49,29701.0,121.4266,121.4266,120.8669,121.1293,29701.0
2015-12-14 09:50:00,138.45,138.53,137.76,137.76,46460.0,121.0943,121.1642,120.4908,120.4908,46460.0
2015-12-14 10:00:00,137.82,138.63,137.82,138.44,25513.0,120.5432,121.2517,120.5432,121.0855,25513.0
2015-12-14 10:10:00,138.34,138.66,137.71,138.0,22284.0,120.9981,121.2779,120.447,120.7007,22284.0
2015-12-14 10:20:00,137.86,137.94,137.23,137.29,21755.0,120.5782,120.6482,120.0272,120.0797,21755.0
2015-12-14 10:30:00,137.34,137.47,137.05,137.25,18263.0,120.1234,120.2371,119.8698,120.0447,18263.0
2015-12-14 10:40:00,137.29,137.3,136.83,136.99,25909.0,120.0797,120.0884,119.6773,119.8173,25909.0
2015-12-14 10:50:00,137.0,137.07,136.35,136.48,19866.0,119.826,119.8873,119.2575,119.3712,19866.0
2015-12-14 11:00:00,136.42,136.44,135.94,136.04,27320.0,119.3187,119.3362,118.8989,118.9864,27320.0
2015-12-14 11:10:00,135.99,136.06,135.34,135.57,44773.0,118.9426,119.0039,118.3741,118.5753,44773.0
2015-12-14 11:20:00,135.58,136.27,135.58,136.22,23759.0,118.584,119.1875,118.584,119.1438,23759.0
2015-12-14 11:30:00,136.17,136.22,135.87,136.05,21751.0,119.1001,119.1438,118.8377,118.9951,21751.0
2015-12-14 11:40:00,136.01,136.43,135.73,136.41,19744.0,118.9601,119.3275,118.7152,119.31,19744.0
2015-12-14 11:50:00,136.33,136.82,136.17,136.82,14369.0,119.24,119.6686,119.1001,119.6686,14369.0
2015-12-14 12:00:00,136.75,137.18,136.7,137.18,22692.0,119.6074,119.9835,119.5636,119.9835,22692.0
2015-12-14 12:10:00,137.27,137.55,137.22,137.5,15203.0,120.0622,120.3071,120.0185,120.2634,15203.0
2015-12-14 12:20:00,137.48,137.59,137.26,137.52,19461.0,120.2459,120.3421,120.0534,120.2809,19461.0
2015-12-14 12:30:00,137.54,137.71,137.16,137.17,12299.0,120.2983,120.447,119.966,119.9747,12299.0
2015-12-14 12:40:00,137.14,137.19,136.58,136.58,7907.0,119.9485,119.9922,119.4587,119.4587,7907.0
2015-12-14 12:50:00,136.56,137.1,136.53,137.04,7480.0,119.4412,119.9135,119.415,119.861,7480.0
2015-12-14 13:00:00,137.13,137.19,136.79,136.84,8495.0,119.9397,119.9922,119.6424,119.6861,8495.0
2015-12-14 13:10:00,136.88,136.97,136.31,136.31,8733.0,119.7211,119.7998,119.2225,119.2225,8733.0
2015-12-14 13:20:00,136.33,136.49,136.21,136.49,11179.0,119.24,119.38,119.1351,119.38,11179.0
2015-12-14 13:30:00,136.47,136.76,136.46,136.52,13604.0,119.3625,119.6161,119.3537,119.4062,13604.0
2015-12-14 13:40:00,136.51,136.57,136.29,136.43,12711.0,119.3975,119.4499,119.205,119.3275,12711.0
2015-12-14 13:50:00,136.43,136.47,136.32,136.47,14646.0,119.3275,119.3625,119.2313,119.3625,14646.0
2015-12-14 14:00:00,136.48,136.53,136.2,136.3,13491.0,119.3712,119.415,119.1263,119.2138,13491.0
2015-12-14 14:10:00,136.32,136.82,136.32,136.49,14999.0,119.2313,119.6686,119.2313,119.38,14999.0
2015-12-14 14:20:00,136.5,136.5,136.19,136.22,16489.0,119.3887,119.3887,119.1176,119.1438,16489.0
2015-12-14 14:30:00,136.21,136.38,136.12,136.37,15992.0,119.1351,119.2838,119.0564,119.275,15992.0
2015-12-14 14:40:00,136.39,136.56,136.22,136.56,19559.0,119.2925,119.4412,119.1438,119.4412,19559.0
2015-12-14 14:50:00,136.62,136.86,136.48,136.67,12722.0,119.4937,119.7036,119.3712,119.5374,12722.0
2015-12-14 15:00:00,136.68,136.89,136.63,136.81,37024.0,119.5462,119.7298,119.5024,119.6599,37024.0
2015-12-14 15:10:00,136.81,137.0,136.64,136.99,27959.0,119.6599,119.826,119.5112,119.8173,27959.0
2015-12-14 15:20:00,136.97,137.05,136.68,136.95,31339.0,119.7998,119.8698,119.5462,119.7823,31339.0
2015-12-14 15:30:00,136.94,137.14,136.94,137.0,43663.0,119.7736,119.9485,119.7736,119.826,43663.0
2015-12-14 15:40:00,136.97,137.43,136.84,137.38,40610.0,119.7998,120.2021,119.6861,120.1584,40610.0
2015-12-14 15:50:00,137.35,137.82,137.31,137.66,90869.0,120.1322,120.5432,120.0972,120.4033,90869.0
2015-12-15 09:30:00,138.3,138.47,137.7,138.37,35086.0,120.9631,121.1118,120.4383,121.0243,35086.0
2015-12-15 09:40:00,138.35,138.95,138.14,138.49,35941.0,121.0068,121.5316,120.8231,121.1293,35941.0
2015-12-15 09:50:00,138.63,138.86,138.5,138.85,18003.0,121.2517,121.4529,121.138,121.4441,18003.0
2015-12-15 10:00:00,138.9,139.02,138.64,138.75,23278.0,121.4879,121.5928,121.2605,121.3567,23278.0
2015-12-15 10:10:00,138.76,138.96,138.65,138.77,21519.0,121.3654,121.5403,121.2692,121.3742,21519.0
2015-12-15 10:20:00,138.76,139.26,138.7,139.26,24734.0,121.3654,121.8027,121.3129,121.8027,24734.0
2015-12-15 10:30:00,139.23,139.31,138.61,138.64,45287.0,121.7765,121.8465,121.2342,121.2605,45287.0
2015-12-15 10:40:00,138.6,138.99,138.53,138.94,10694.0,121.2255,121.5666,121.1642,121.5228,10694.0
2015-12-15 10:50:00,139.01,139.2,138.89,139.09,9794.0,121.5841,121.7503,121.4791,121.654,9794.0
2015-12-15 11:00:00,139.08,139.17,138.86,139.04,6723.0,121.6453,121.724,121.4529,121.6103,6723.0
2015-12-15 11:10:00,139.05,139.3,139.03,139.23,8078.0,121.6191,121.8377,121.6016,121.7765,8078.0
2015-12-15 11:20:00,139.25,139.28,138.87,138.87,8627.0,121.794,121.8202,121.4616,121.4616,8627.0
2015-12-15 11:30:00,138.85,139.04,138.76,138.81,10613.0,121.4441,121.6103,121.3654,121.4091,10613.0
2015-12-15 11:40:00,138.72,138.72,138.23,138.29,9447.0,121.3304,121.3304,120.9018,120.9543,9447.0
2015-12-15 11:50:00,138.33,138.46,138.22,138.35,22407.0,120.9893,121.103,120.8931,121.0068,22407.0
2015-12-15 12:00:00,138.32,139.0,138.24,138.93,7629.0,120.9806,121.5753,120.9106,121.5141,7629.0
2015-12-15 12:10:00,138.9,138.98,138.71,138.75,7635.0,121.4879,121.5578,121.3217,121.3567,7635.0
2015-12-15 12:20:00,138.71,138.95,138.61,138.78,8720.0,121.3217,121.5316,121.2342,121.3829,8720.0
2015-12-15 12:30:00,138.81,139.33,138.81,139.31,9229.0,121.4091,121.864,121.4091,121.8465,9229.0
2015-12-15 12:40:00,139.35,139.36,139.23,139.29,8911.0,121.8814,121.8902,121.7765,121.829,8911.0
2015-12-15 12:50:00,139.29,139.66,139.15,139.65,7023.0,121.829,122.1526,121.7065,122.1438,7023.0
2015-12-15 13:00:00,139.64,139.66,139.25,139.39,8205.0,122.1351,122.1526,121.794,121.9164,8205.0
2015-12-15 13:10:00,139.36,139.4,139.05,139.17,6800.0,121.8902,121.9252,121.6191,121.724,6800.0
2015-12-15 13:20:00,139.2,139.38,139.14,139.23,6924.0,121.7503,121.9077,121.6978,121.7765,6924.0
2015-12-15 13:30:00,139.26,139.47,139.17,139.41,3932.0,121.8027,121.9864,121.724,121.9339,3932.0
2015-12-15 13:40:00,139.39,139.49,139.31,139.42,7000.0,121.9164,122.0039,121.8465,121.9427,7000.0
2015-12-15 13:50:00,139.45,139.71,139.41,139.54,5400.0,121.9689,122.1963,121.9339,122.0476,5400.0
2015-12-15 14:00:00,139.53,139.58,139.39,139.41,8464.0,122.0389,122.0826,121.9164,121.9339,8464.0
2015-12-15 14:10:00,139.4,139.5,139.28,139.43,11238.0,121.9252,122.0126,121.8202,121.9514,11238.0
2015-12-15 14:20:00,139.44,139.47,139.08,139.16,8475.0,121.9602,121.9864,121.6453,121.7153,8475.0
2015-12-15 14:30:00,139.15,139.28,138.97,138.97,7529.0,121.7065,121.8202,121.5491,121.5491,7529.0
2015-12-15 14:40:00,138.93,139.08,138.92,139.02,5616.0,121.5141,121.6453,121.5054,121.5928,5616.0
2015-12-15 14:50:00,139.01,139.06,138.87,138.98,7752.0,121.5841,121.6278,121.4616,121.5578,7752.0
2015-12-15 15:00:00,139.0,139.02,138.75,138.84,13549.0,121.5753,121.5928,121.3567,121.4354,13549.0
2015-12-15 15:10:00,138.84,138.9,138.73,138.86,13785.0,121.4354,121.4879,121.3392,121.4529,13785.0
2015-12-15 15:20:00,138.87,138.94,138.63,138.89,25356.0,121.4616,121.5228,121.2517,121.4791,25356.0
2015-12-15 15:30:00,138.9,139.22,138.83,139.22,27242.0,121.4879,121.7677,121.4266,121.7677,27242.0
2015-12-15 15:40:00,139.22,139.37,139.11,139.28,39644.0,121.7677,121.8989,121.6715,121.8202,39644.0
2015-12-15 15:50:00,139.27,139.38,138.99,139.27,119965.0,121.8115,121.9077,121.5666,121.8115,119965.0
2015-12-16 09:30:00,140.07,141.48,140.07,141.22,51942.0,122.5112,123.7444,122.5112,123.517,51942.0
2015-12-16 09:40:00,140.92,141.46,140.72,141.17,17062.0,123.2546,123.7269,123.0797,123.4733,17062.0
2015-12-16 09:50:00,141.11,141.31,140.91,141.1,29783.0,123.4208,123.5957,123.2459,123.4121,29783.0
2015-12-16 10:00:00,141.17,141.39,141.14,141.21,16495.0,123.4733,123.6657,123.4471,123.5083,16495.0
2015-12-16 10:10:00,141.13,141.3,140.77,140.96,18197.0,123.4383,123.587,123.1234,123.2896,18197.0
2015-12-16 10:20:00,141.0,141.09,140.91,141.03,26725.0,123.3246,123.4033,123.2459,123.3508,26725.0
2015-12-16 10:30:00,140.93,141.19,140.78,140.97,16674.0,123.2634,123.4908,123.1322,123.2984,16674.0
2015-12-16 10:40:00,140.95,141.33,140.83,141.33,14271.0,123.2809,123.6132,123.1759,123.6132,14271.0
2015-12-16 10:50:00,141.33,141.49,141.18,141.36,14360.0,123.6132,123.7532,123.482,123.6395,14360.0
2015-12-16 11:00:00,141.36,141.48,141.31,141.41,16557.0,123.6395,123.7444,123.5957,123.6832,16557.0
2015-12-16 11:10:00,141.41,141.65,141.36,141.5,17854.0,123.6832,123.8931,123.6395,123.7619,17854.0
2015-12-16 11:20:00,141.53,141.59,141.3,141.53,13699.0,123.7882,123.8406,123.587,123.7882,13699.0
2015-12-16 11:30:00,141.53,142.08,141.52,142.04,18933.0,123.7882,124.2692,123.7794,124.2342,18933.0
2015-12-16 11:40:00,142.06,142.07,141.37,141.43,14145.0,124.2517,124.2605,123.6482,123.7007,14145.0
2015-12-16 11:50:00,141.38,141.58,141.21,141.58,9191.0,123.657,123.8319,123.5083,123.8319,9191.0
2015-12-16 12:00:00,141.6,142.03,141.6,141.81,12077.0,123.8494,124.2255,123.8494,124.0331,12077.0
2015-12-16 12:10:00,141.82,141.95,141.6,141.6,6450.0,124.0418,124.1555,123.8494,123.8494,6450.0
2015-12-16 12:20:00,141.64,141.94,141.64,141.9,11381.0,123.8844,124.1468,123.8844,124.1118,11381.0
2015-12-16 12:30:00,141.9,141.91,141.75,141.91,11146.0,124.1118,124.1205,123.9806,124.1205,11146.0
2015-12-16 12:40:00,141.89,142.02,141.74,141.74,12310.0,124.103,124.2167,123.9718,123.9718,12310.0
2015-12-16 12:50:00,141.76,141.88,141.49,141.53,11388.0,123.9893,124.0943,123.7532,123.7882,11388.0
2015-12-16 13:00:00,141.54,141.9,141.46,141.76,17815.0,123.7969,124.1118,123.7269,123.9893,17815.0
2015-12-16 13:10:00,141.78,142.01,141.78,141.95,16505.0,124.0068,124.208,124.0068,124.1555,16505.0
2015-12-16 13:20:00,141.92,142.1,141.92,142.04,16444.0,124.1293,124.2867,124.1293,124.2342,16444.0
2015-12-16 13:30:00,142.01,142.07,141.78,141.86,15351.0,124.208,124.2605,124.0068,124.0768,15351.0
2015-12-16 13:40:00,141.82,142.2,141.79,142.08,52584.0,124.0418,124.3742,124.0156,124.2692,52584.0
2015-12-16 13:50:00,142.14,142.49,141.97,142.09,36127.0,124.3217,124.6278,124.173,124.278,36127.0
2015-12-16 14:00:00,142.14,142.23,140.76,142.03,24142.0,124.3217,124.4004,123.1147,124.2255,24142.0
2015-12-16 14:10:00,142.08,142.13,141.5,141.92,16190.0,124.2692,124.313,123.7619,124.1293,16190.0
2015-12-16 14:20:00,141.79,142.04,141.47,141.59,16806.0,124.0156,124.2342,123.7357,123.8406,16806.0
2015-12-16 14:30:00,141.48,141.63,141.28,141.45,8954.0,123.7444,123.8756,123.5695,123.7182,8954.0
2015-12-16 14:40:00,141.36,141.66,141.32,141.62,13441.0,123.6395,123.9019,123.6045,123.8669,13441.0
2015-12-16 14:50:00,141.45,142.28,141.45,142.19,17696.0,123.7182,124.4442,123.7182,124.3654,17696.0
2015-12-16 15:00:00,142.17,142.4,141.91,141.97,19668.0,124.3479,124.5491,124.1205,124.173,19668.0
2015-12-16 15:10:00,141.99,142.41,141.99,142.31,20801.0,124.1905,124.5579,124.1905,124.4704,20801.0
2015-12-16 15:20:00,142.39,142.55,142.22,142.43,21959.0,124.5404,124.6803,124.3917,124.5753,21959.0
2015-12-16 15:30:00,142.46,143.11,142.29,143.07,36002.0,124.6016,125.1701,124.4529,125.1351,36002.0
2015-12-16 15:40:00,143.07,143.29,142.76,143.23,54467.0,125.1351,125.3275,124.864,125.2751,54467.0
2015-12-16 15:50:00,143.23,143.28,142.91,142.94,98735.0,125.2751,125.3188,124.9952,125.0214,98735.0
2015-12-17 09:30:00,143.0,143.44,142.09,142.21,39189.0,125.0739,125.4587,124.278,124.3829,39189.0
2015-12-17 09:40:00,142.34,142.4,141.71,141.81,25406.0,124.4966,124.5491,123.9456,124.0331,25406.0
2015-12-17 09:50:00,141.87,142.23,141.85,142.13,28781.0,124.0855,124.4004,124.0681,124.313,28781.0
2015-12-17 10:00:00,142.15,142.18,141.55,141.76,16214.0,124.3304,124.3567,123.8057,123.9893,16214.0
2015-12-17 10:10:00,141.69,141.89,141.33,141.33,18550.0,123.9281,124.103,123.6132,123.6132,18550.0
2015-12-17 10:20:00,141.41,141.55,141.06,141.32,12167.0,123.6832,123.8057,123.3771,123.6045,12167.0
2015-12-17 10:30:00,141.34,142.14,141.33,142.14,29288.0,123.622,124.3217,123.6132,124.3217,29288.0
2015-12-17 10:40:00,142.04,142.27,141.54,141.54,42863.0,124.2342,124.4354,123.7969,123.7969,42863.0
2015-12-17 10:50:00,141.53,141.77,141.36,141.71,12708.0,123.7882,123.9981,123.6395,123.9456,12708.0
2015-12-17 11:00:00,141.66,141.75,141.18,141.34,10259.0,123.9019,123.9806,123.482,123.622,10259.0
2015-12-17 11:10:00,141.39,141.42,140.92,140.93,12830.0,123.6657,123.692,123.2546,123.2634,12830.0
2015-12-17 11:20:00,140.89,140.89,140.61,140.73,12059.0,123.2284,123.2284,122.9835,123.0885,12059.0
2015-12-17 11:30:00,140.72,140.91,140.57,140.87,22217.0,123.0797,123.2459,122.9485,123.2109,22217.0
2015-12-17 11:40:00,140.84,140.88,140.57,140.67,20977.0,123.1847,123.2197,122.9485,123.036,20977.0
2015-12-17 11:50:00,140.66,140.86,140.53,140.77,11769.0,123.0272,123.2022,122.9135,123.1234,11769.0
2015-12-17 12:00:00,140.73,140.9,140.54,140.88,9567.0,123.0885,123.2371,122.9223,123.2197,9567.0
2015-12-17 12:10:00,140.9,141.51,140.9,141.26,15738.0,123.2371,123.7707,123.2371,123.552,15738.0
2015-12-17 12:20:00,141.25,141.38,141.14,141.18,12750.0,123.5433,123.657,123.4471,123.482,12750.0
2015-12-17 12:30:00,141.2,141.25,140.82,140.82,10314.0,123.4995,123.5433,123.1672,123.1672,10314.0
2015-12-17 12:40:00,140.73,140.89,140.63,140.88,10567.0,123.0885,123.2284,123.001,123.2197,10567.0
2015-12-17 12:50:00,140.85,140.9,140.56,140.75,6900.0,123.1934,123.2371,122.9398,123.1059,6900.0
2015-12-17 13:00:00,140.75,140.83,140.65,140.81,6776.0,123.1059,123.1759,123.0185,123.1584,6776.0
2015-12-17 13:10:00,140.78,140.78,140.64,140.66,7832.0,123.1322,123.1322,123.0097,123.0272,7832.0
2015-12-17 13:20:00,140.69,140.76,140.5,140.52,20619.0,123.0535,123.1147,122.8873,122.9048,20619.0
2015-12-17 13:30:00,140.55,140.66,140.46,140.65,7924.0,122.931,123.0272,122.8523,123.0185,7924.0
2015-12-17 13:40:00,140.68,140.9,140.56,140.78,10733.0,123.0447,123.2371,122.9398,123.1322,10733.0
2015-12-17 13:50:00,140.78,140.79,140.51,140.6,14834.0,123.1322,123.1409,122.896,122.9748,14834.0
2015-12-17 14:00:00,140.59,140.68,140.46,140.6,11500.0,122.966,123.0447,122.8523,122.9748,11500.0
2015-12-17 14:10:00,140.6,140.69,140.35,140.69,14639.0,122.9748,123.0535,122.7561,123.0535,14639.0
2015-12-17 14:20:00,140.68,140.9,140.66,140.75,14143.0,123.0447,123.2371,123.0272,123.1059,14143.0
2015-12-17 14:30:00,140.75,140.84,140.69,140.73,11950.0,123.1059,123.1847,123.0535,123.0885,11950.0
2015-12-17 14:40:00,140.7,140.7,140.28,140.31,16423.0,123.0622,123.0622,122.6949,122.7211,16423.0
2015-12-17 14:50:00,140.3,140.3,140.04,140.17,15049.0,122.7124,122.7124,122.485,122.5987,15049.0
2015-12-17 15:00:00,140.19,140.52,140.14,140.49,15142.0,122.6161,122.9048,122.5724,122.8785,15142.0
2015-12-17 15:10:00,140.48,140.72,140.46,140.53,25761.0,122.8698,123.0797,122.8523,122.9135,25761.0
2015-12-17 15:20:00,140.52,140.52,140.23,140.46,28325.0,122.9048,122.9048,122.6511,122.8523,28325.0
2015-12-17 15:30:00,140.44,140.93,140.37,140.62,30912.0,122.8348,123.2634,122.7736,122.9922,30912.0
2015-12-17 15:40:00,140.63,140.73,140.38,140.49,44602.0,123.001,123.0885,122.7823,122.8785,44602.0
2015-12-17 15:50:00,140.48,140.57,139.9,139.91,72189.0,122.8698,122.9485,122.3625,122.3712,72189.0
2015-12-18 09:30:00,139.02,139.52,138.0,138.61,242856.0,121.5928,122.0301,120.7007,121.2342,242856.0
2015-12-18 09:40:00,138.62,139.79,138.62,139.62,65663.0,121.243,122.2663,121.243,122.1176,65663.0
2015-12-18 09:50:00,139.66,139.69,139.4,139.57,33873.0,122.1526,122.1788,121.9252,122.0739,33873.0
2015-12-18 10:00:00,139.51,139.77,138.93,139.06,38230.0,122.0214,122.2488,121.5141,121.6278,38230.0
2015-12-18 10:10:00,139.05,139.06,138.67,138.73,24682.0,121.6191,121.6278,121.2867,121.3392,24682.0
2015-12-18 10:20:00,138.77,139.06,138.74,138.89,20300.0,121.3742,121.6278,121.3479,121.4791,20300.0
2015-12-18 10:30:00,138.89,139.0,138.59,138.75,22519.0,121.4791,121.5753,121.2167,121.3567,22519.0
2015-12-18 10:40:00,138.75,138.82,138.58,138.77,21216.0,121.3567,121.4179,121.208,121.3742,21216.0
2015-12-18 10:50:00,138.84,139.36,138.84,139.26,61889.0,121.4354,121.8902,121.4354,121.8027,61889.0
2015-12-18 11:00:00,139.23,139.89,139.13,139.89,25501.0,121.7765,122.3538,121.689,122.3538,25501.0
2015-12-18 11:10:00,139.93,140.22,139.76,139.76,36657.0,122.3887,122.6424,122.2401,122.2401,36657.0
2015-12-18 11:20:00,139.82,139.93,139.57,139.6,24021.0,122.2925,122.3887,122.0739,122.1001,24021.0
2015-12-18 11:30:00,139.6,139.84,139.49,139.68,27452.0,122.1001,122.31,122.0039,122.1701,27452.0
2015-12-18 11:40:00,139.69,139.77,139.51,139.7,38982.0,122.1788,122.2488,122.0214,122.1876,38982.0
2015-12-18 11:50:00,139.65,139.81,139.59,139.81,21975.0,122.1438,122.2838,122.0914,122.2838,21975.0
2015-12-18 12:00:00,139.81,139.97,139.67,139.88,16938.0,122.2838,122.4237,122.1613,122.345,16938.0
2015-12-18 12:10:00,139.86,140.11,139.75,139.76,19022.0,122.3275,122.5462,122.2313,122.2401,19022.0
2015-12-18 12:20:00,139.79,140.03,139.78,140.03,10516.0,122.2663,122.4762,122.2575,122.4762,10516.0
2015-12-18 12:30:00,139.97,140.05,139.72,139.72,20759.0,122.4237,122.4937,122.2051,122.2051,20759.0
2015-12-18 12:40:00,139.72,140.13,139.66,140.09,22758.0,122.2051,122.5637,122.1526,122.5287,22758.0
2015-12-18 12:50:00,140.14,140.18,139.89,140.01,7998.0,122.5724,122.6074,122.3538,122.4587,7998.0
2015-12-18 13:00:00,140.05,140.14,139.76,139.87,57555.0,122.4937,122.5724,122.2401,122.3363,57555.0
2015-12-18 13:10:00,139.88,139.9,139.77,139.81,34551.0,122.345,122.3625,122.2488,122.2838,34551.0
2015-12-18 13:20:00,139.8,139.88,139.74,139.8,18810.0,122.275,122.345,122.2226,122.275,18810.0
2015-12-18 13:30:00,139.8,140.09,139.8,139.95,14778.0,122.275,122.5287,122.275,122.4062,14778.0
2015-12-18 13:40:00,139.96,140.35,139.95,140.19,23699.0,122.415,122.7561,122.4062,122.6161,23699.0
2015-12-18 13:50:00,140.21,140.52,140.16,140.47,11377.0,122.6336,122.9048,122.5899,122.861,11377.0
2015-12-18 14:00:00,140.5,140.69,140.39,140.64,14071.0,122.8873,123.0535,122.7911,123.0097,14071.0
2015-12-18 14:10:00,140.63,140.7,140.36,140.52,20845.0,123.001,123.0622,122.7648,122.9048,20845.0
2015-12-18 14:20:00,140.53,141.04,140.51,140.99,27156.0,122.9135,123.3596,122.896,123.3159,27156.0
2015-12-18 14:30:00,141.0,141.0,140.57,140.57,24481.0,123.3246,123.3246,122.9485,122.9485,24481.0
2015-12-18 14:40:00,140.56,140.57,140.08,140.14,27648.0,122.9398,122.9485,122.5199,122.5724,27648.0
2015-12-18 14:50:00,140.17,140.23,139.98,139.98,20115.0,122.5987,122.6511,122.4325,122.4325,20115.0
2015-12-18 15:00:00,139.98,140.13,139.96,139.98,49181.0,122.4325,122.5637,122.415,122.4325,49181.0
2015-12-18 15:10:00,139.97,140.0,139.18,139.2,50661.0,122.4237,122.45,121.7328,121.7503,50661.0
2015-12-18 15:20:00,139.23,139.31,138.9,139.14,60907.0,121.7765,121.8465,121.4879,121.6978,60907.0
2015-12-18 15:30:00,139.15,139.34,139.03,139.11,56924.0,121.7065,121.8727,121.6016,121.6715,56924.0
2015-12-18 15:40:00,139.11,139.8,139.02,139.28,137269.0,121.6715,122.275,121.5928,121.8202,137269.0
2015-12-18 15:50:00,139.31,139.34,138.45,138.58,415982.0,121.8465,121.8727,121.0943,121.208,415982.0
2015-12-21 09:30:00,140.94,142.81,140.18,142.53,86126.0,123.2721,124.9077,122.6074,124.6628,86126.0
2015-12-21 09:40:00,142.53,142.61,141.56,142.18,57728.0,124.6628,124.7328,123.8144,124.3567,57728.0
2015-12-21 09:50:00,142.09,142.12,141.19,141.65,49456.0,124.278,124.3042,123.4908,123.8931,49456.0
2015-12-21 10:00:00,141.67,142.0,141.33,141.5,42455.0,123.9106,124.1993,123.6132,123.7619,42455.0
2015-12-21 10:10:00,141.5,142.01,141.33,141.9,33629.0,123.7619,124.208,123.6132,124.1118,33629.0
2015-12-21 10:20:00,141.84,142.28,141.84,141.97,31705.0,124.0593,124.4442,124.0593,124.173,31705.0
2015-12-21 10:30:00,141.91,142.22,141.84,142.22,14191.0,124.1205,124.3917,124.0593,124.3917,14191.0
2015-12-21 10:40:00,142.19,142.33,141.93,141.98,24350.0,124.3654,124.4879,124.138,124.1818,24350.0
2015-12-21 10:50:00,141.98,142.24,141.93,142.15,20775.0,124.1818,124.4092,124.138,124.3304,20775.0
2015-12-21 11:00:00,142.13,142.27,141.65,141.65,21385.0,124.313,124.4354,123.8931,123.8931,21385.0
2015-12-21 11:10:00,141.6,141.62,141.18,141.31,10278.0,123.8494,123.8669,123.482,123.5957,10278.0
2015-12-21 11:20:00,141.35,141.54,141.08,141.27,9860.0,123.6307,123.7969,123.3946,123.5608,9860.0
2015-12-21 11:30:00,141.23,141.23,140.66,140.85,11933.0,123.5258,123.5258,123.0272,123.1934,11933.0
2015-12-21 11:40:00,140.81,140.92,140.65,140.72,9192.0,123.1584,123.2546,123.0185,123.0797,9192.0
2015-12-21 11:50:00,140.71,141.01,140.67,140.91,6938.0,123.071,123.3334,123.036,123.2459,6938.0
2015-12-21 12:00:00,140.87,141.0,140.72,140.75,9306.0,123.2109,123.3246,123.0797,123.1059,9306.0
2015-12-21 12:10:00,140.77,140.82,140.58,140.62,8985.0,123.1234,123.1672,122.9573,122.9922,8985.0
2015-12-21 12:20:00,140.58,140.83,140.57,140.73,4287.0,122.9573,123.1759,122.9485,123.0885,4287.0
2015-12-21 12:30:00,140.71,140.91,140.68,140.77,5274.0,123.071,123.2459,123.0447,123.1234,5274.0
2015-12-21 12:40:00,140.75,140.82,140.63,140.74,8627.0,123.1059,123.1672,123.001,123.0972,8627.0
2015-12-21 12:50:00,140.76,141.02,140.76,140.94,18414.0,123.1147,123.3421,123.1147,123.2721,18414.0
2015-12-21 13:00:00,140.96,141.07,140.88,140.9,9474.0,123.2896,123.3858,123.2197,123.2371,9474.0
2015-12-21 13:10:00,140.9,140.91,140.73,140.77,9116.0,123.2371,123.2459,123.0885,123.1234,9116.0
2015-12-21 13:20:00,140.83,141.01,140.83,140.9,8098.0,123.1759,123.3334,123.1759,123.2371,8098.0
2015-12-21 13:30:00,140.92,141.21,140.92,141.21,8832.0,123.2546,123.5083,123.2546,123.5083,8832.0
2015-12-21 13:40:00,141.22,141.36,141.01,141.01,7670.0,123.517,123.6395,123.3334,123.3334,7670.0
2015-12-21 13:50:00,140.99,141.19,140.99,141.01,9800.0,123.3159,123.4908,123.3159,123.3334,9800.0
2015-12-21 14:00:00,140.98,141.15,140.9,140.98,8993.0,123.3071,123.4558,123.2371,123.3071,8993.0
2015-12-21 14:10:00,141.02,141.04,140.76,140.77,8610.0,123.3421,123.3596,123.1147,123.1234,8610.0
2015-12-21 14:20:00,140.8,140.91,140.63,140.76,6965.0,123.1497,123.2459,123.001,123.1147,6965.0
2015-12-21 14:30:00,140.68,140.68,140.46,140.57,10650.0,123.0447,123.0447,122.8523,122.9485,10650.0
2015-12-21 14:40:00,140.58,140.66,140.48,140.5,7549.0,122.9573,123.0272,122.8698,122.8873,7549.0
2015-12-21 14:50:00,140.5,140.73,140.5,140.73,7773.0,122.8873,123.0885,122.8873,123.0885,7773.0
2015-12-21 15:00:00,140.73,140.84,140.58,140.58,13024.0,123.0885,123.1847,122.9573,122.9573,13024.0
2015-12-21 15:10:00,140.56,140.6,140.27,140.27,12070.0,122.9398,122.9748,122.6861,122.6861,12070.0
2015-12-21 15:20:00,140.31,140.36,140.09,140.25,16689.0,122.7211,122.7648,122.5287,122.6686,16689.0
2015-12-21 15:30:00,140.22,140.69,140.22,140.67,19474.0,122.6424,123.0535,122.6424,123.036,19474.0
2015-12-21 15:40:00,140.62,141.02,140.59,140.97,29435.0,122.9922,123.3421,122.966,123.2984,29435.0
2015-12-21 15:50:00,140.96,141.42,140.84,141.39,70807.0,123.2896,123.692,123.1847,123.6657,70807.0
2015-12-22 09:30:00,141.89,142.36,141.32,141.39,30125.0,124.103,124.5141,123.6045,123.6657,30125.0
2015-12-22 09:40:00,141.32,141.4,140.36,140.62,34709.0,123.6045,123.6745,122.7648,122.9922,34709.0
2015-12-22 09:50:00,140.32,140.99,140.2,140.99,31156.0,122.7299,123.3159,122.6249,123.3159,31156.0
2015-12-22 10:00:00,140.88,140.95,140.12,140.32,12515.0,123.2197,123.2809,122.5549,122.7299,12515.0
2015-12-22 10:10:00,140.4,140.7,140.0,140.26,17039.0,122.7998,123.0622,122.45,122.6774,17039.0
2015-12-22 10:20:00,140.24,140.61,140.24,140.53,7316.0,122.6599,122.9835,122.6599,122.9135,7316.0
2015-12-22 10:30:00,140.54,140.79,140.32,140.76,13902.0,122.9223,123.1409,122.7299,123.1147,13902.0
2015-12-22 10:40:00,140.77,140.96,140.69,140.69,17771.0,123.1234,123.2896,123.0535,123.0535,17771.0
2015-12-22 10:50:00,140.68,140.71,140.3,140.3,8600.0,123.0447,123.071,122.7124,122.7124,8600.0
2015-12-22 11:00:00,140.3,140.38,140.14,140.38,11268.0,122.7124,122.7823,122.5724,122.7823,11268.0
2015-12-22 11:10:00,140.38,140.48,140.16,140.17,8815.0,122.7823,122.8698,122.5899,122.5987,8815.0
2015-12-22 11:20:00,140.16,140.16,139.68,139.73,13904.0,122.5899,122.5899,122.1701,122.2138,13904.0
2015-12-22 11:30:00,139.72,140.54,139.72,140.42,7034.0,122.2051,122.9223,122.2051,122.8173,7034.0
2015-12-22 11:40:00,140.47,140.79,140.47,140.76,7651.0,122.861,123.1409,122.861,123.1147,7651.0
2015-12-22 11:50:00,140.73,140.79,140.6,140.74,10671.0,123.0885,123.1409,122.9748,123.0972,10671.0
2015-12-22 12:00:00,140.79,140.79,140.5,140.61,9137.0,123.1409,123.1409,122.8873,122.9835,9137.0
2015-12-22 12:10:00,140.5,140.67,140.4,140.61,8258.0,122.8873,123.036,122.7998,122.9835,8258.0
2015-12-22 12:20:00,140.59,140.76,140.4,140.6,6946.0,122.966,123.1147,122.7998,122.9748,6946.0
2015-12-22 12:30:00,140.61,141.01,140.59,140.9,8446.0,122.9835,123.3334,122.966,123.2371,8446.0
2015-12-22 12:40:00,140.91,141.19,140.9,141.16,8160.0,123.2459,123.4908,123.2371,123.4646,8160.0
2015-12-22 12:50:00,141.11,141.24,141.07,141.24,4761.0,123.4208,123.5345,123.3858,123.5345,4761.0
2015-12-22 13:00:00,141.25,141.34,141.14,141.2,7026.0,123.5433,123.622,123.4471,123.4995,7026.0
2015-12-22 13:10:00,141.24,141.57,141.14,141.48,9841.0,123.5345,123.8232,123.4471,123.7444,9841.0
2015-12-22 13:20:00,141.5,141.62,141.41,141.54,10245.0,123.7619,123.8669,123.6832,123.7969,10245.0
2015-12-22 13:30:00,141.54,141.69,141.44,141.65,7975.0,123.7969,123.9281,123.7095,123.8931,7975.0
2015-12-22 13:40:00,141.65,141.94,141.59,141.93,8990.0,123.8931,124.1468,123.8406,124.138,8990.0
2015-12-22 13:50:00,141.96,142.19,141.86,142.15,15350.0,124.1643,124.3654,124.0768,124.3304,15350.0
2015-12-22 14:00:00,142.15,142.23,142.08,142.18,12217.0,124.3304,124.4004,124.2692,124.3567,12217.0
2015-12-22 14:10:00,142.19,142.4,142.16,142.33,11732.0,124.3654,124.5491,124.3392,124.4879,11732.0
2015-12-22 14:20:00,142.33,142.58,142.17,142.17,10486.0,124.4879,124.7065,124.3479,124.3479,10486.0
2015-12-22 14:30:00,142.19,142.27,141.8,141.81,11237.0,124.3654,124.4354,124.0243,124.0331,11237.0
2015-12-22 14:40:00,141.79,142.01,141.76,141.88,12332.0,124.0156,124.208,123.9893,124.0943,12332.0
2015-12-22 14:50:00,141.89,142.2,141.83,142.15,8069.0,124.103,124.3742,124.0506,124.3304,8069.0
2015-12-22 15:00:00,142.13,142.36,142.11,142.2,7947.0,124.313,124.5141,124.2955,124.3742,7947.0
2015-12-22 15:10:00,142.15,142.56,142.15,142.45,8720.0,124.3304,124.6891,124.3304,124.5928,8720.0
2015-12-22 15:20:00,142.48,142.74,142.48,142.61,11116.0,124.6191,124.8465,124.6191,124.7328,11116.0
2015-12-22 15:30:00,142.61,142.74,142.53,142.65,16194.0,124.7328,124.8465,124.6628,124.7678,16194.0
2015-12-22 15:40:00,142.62,142.66,142.36,142.47,69161.0,124.7415,124.7765,124.5141,124.6103,69161.0
2015-12-22 15:50:00,142.46,142.63,142.41,142.63,94594.0,124.6016,124.7503,124.5579,124.7503,94594.0
2015-12-23 09:30:00,142.91,143.53,142.91,143.34,41629.0,124.9952,125.5375,124.9952,125.3713,41629.0
2015-12-23 09:40:00,143.31,144.09,143.13,143.2,15574.0,125.345,126.0273,125.1876,125.2488,15574.0
2015-12-23 09:50:00,143.12,143.34,143.11,143.31,3194.0,125.1789,125.3713,125.1701,125.345,3194.0
2015-12-23 10:00:00,143.46,143.65,143.3,143.33,10465.0,125.4762,125.6424,125.3363,125.3625,10465.0
2015-12-23 10:10:00,143.29,143.38,143.15,143.26,8641.0,125.3275,125.4063,125.2051,125.3013,8641.0
2015-12-23 10:20:00,143.2,143.26,142.82,142.93,12314.0,125.2488,125.3013,124.9165,125.0127,12314.0
2015-12-23 10:30:00,142.98,143.24,142.98,143.2,21250.0,125.0564,125.2838,125.0564,125.2488,21250.0
2015-12-23 10:40:00,143.23,143.38,143.2,143.21,5869.0,125.2751,125.4063,125.2488,125.2576,5869.0
2015-12-23 10:50:00,143.23,143.46,143.19,143.42,8796.0,125.2751,125.4762,125.2401,125.4412,8796.0
2015-12-23 11:00:00,143.47,143.68,143.44,143.68,10649.0,125.485,125.6687,125.4587,125.6687,10649.0
2015-12-23 11:10:00,143.66,143.77,143.56,143.67,12962.0,125.6512,125.7474,125.5637,125.6599,12962.0
2015-12-23 11:20:00,143.66,143.67,143.42,143.42,11579.0,125.6512,125.6599,125.4412,125.4412,11579.0
2015-12-23 11:30:00,143.37,143.53,143.0,143.0,11095.0,125.3975,125.5375,125.0739,125.0739,11095.0
2015-12-23 11:40:00,142.96,143.05,142.87,143.01,9508.0,125.0389,125.1176,124.9602,125.0826,9508.0
2015-12-23 11:50:00,143.04,143.14,142.91,143.0,11231.0,125.1089,125.1963,124.9952,125.0739,11231.0
2015-12-23 12:00:00,143.01,143.14,142.95,143.0,13624.0,125.0826,125.1963,125.0302,125.0739,13624.0
2015-12-23 12:10:00,142.98,143.06,142.92,143.02,11400.0,125.0564,125.1264,125.0039,125.0914,11400.0
2015-12-23 12:20:00,143.02,143.15,142.98,143.0,18616.0,125.0914,125.2051,125.0564,125.0739,18616.0
2015-12-23 12:30:00,143.01,143.12,142.9,142.93,5362.0,125.0826,125.1789,124.9864,125.0127,5362.0
2015-12-23 12:40:00,142.94,142.94,142.69,142.89,9421.0,125.0214,125.0214,124.8028,124.9777,9421.0
2015-12-23 12:50:00,142.91,143.07,142.9,143.04,5933.0,124.9952,125.1351,124.9864,125.1089,5933.0
2015-12-23 13:00:00,143.06,143.06,142.83,142.83,8616.0,125.1264,125.1264,124.9252,124.9252,8616.0
2015-12-23 13:10:00,142.81,142.87,142.68,142.76,4185.0,124.9077,124.9602,124.794,124.864,4185.0
2015-12-23 13:20:00,142.8,142.84,142.7,142.84,7610.0,124.899,124.934,124.8115,124.934,7610.0
2015-12-23 13:30:00,142.85,143.08,142.83,142.99,6925.0,124.9427,125.1439,124.9252,125.0651,6925.0
2015-12-23 13:40:00,142.99,143.15,142.99,143.13,4685.0,125.0651,125.2051,125.0651,125.1876,4685.0
2015-12-23 13:50:00,143.13,143.31,143.13,143.26,6398.0,125.1876,125.345,125.1876,125.3013,6398.0
2015-12-23 14:00:00,143.29,143.31,143.17,143.26,6125.0,125.3275,125.345,125.2226,125.3013,6125.0
2015-12-23 14:10:00,143.26,143.46,143.19,143.46,8631.0,125.3013,125.4762,125.2401,125.4762,8631.0
2015-12-23 14:20:00,143.44,143.52,143.37,143.45,5410.0,125.4587,125.5287,125.3975,125.4675,5410.0
2015-12-23 14:30:00,143.47,143.65,143.46,143.63,8013.0,125.485,125.6424,125.4762,125.6249,8013.0
2015-12-23 14:40:00,143.63,143.73,143.51,143.73,7497.0,125.6249,125.7124,125.52,125.7124,7497.0
2015-12-23 14:50:00,143.74,143.85,143.63,143.78,7883.0,125.7211,125.8173,125.6249,125.7561,7883.0
2015-12-23 15:00:00,143.79,143.84,143.62,143.65,8946.0,125.7649,125.8086,125.6162,125.6424,8946.0
2015-12-23 15:10:00,143.6,143.61,143.44,143.54,9420.0,125.5987,125.6074,125.4587,125.5462,9420.0
2015-12-23 15:20:00,143.54,143.54,143.36,143.36,8372.0,125.5462,125.5462,125.3888,125.3888,8372.0
2015-12-23 15:30:00,143.35,143.38,143.15,143.3,13614.0,125.38,125.4063,125.2051,125.3363,13614.0
2015-12-23 15:40:00,143.28,143.64,143.28,143.46,17054.0,125.3188,125.6337,125.3188,125.4762,17054.0
2015-12-23 15:50:00,143.47,143.76,143.46,143.68,37900.0,125.485,125.7386,125.4762,125.6687,37900.0
2015-12-24 09:30:00,143.46,143.73,143.2,143.24,14708.0,125.4762,125.7124,125.2488,125.2838,14708.0
2015-12-24 09:40:00,143.24,143.44,143.05,143.27,15529.0,125.2838,125.4587,125.1176,125.31,15529.0
2015-12-24 09:50:00,143.32,143.51,143.01,143.02,4177.0,125.3538,125.52,125.0826,125.0914,4177.0
2015-12-24 10:00:00,143.06,143.15,143.03,143.07,6443.0,125.1264,125.2051,125.1001,125.1351,6443.0
2015-12-24 10:10:00,143.03,143.11,142.95,142.95,7598.0,125.1001,125.1701,125.0302,125.0302,7598.0
2015-12-24 10:20:00,142.94,143.17,142.92,143.17,7941.0,125.0214,125.2226,125.0039,125.2226,7941.0
2015-12-24 10:30:00,143.21,143.22,143.09,143.11,4108.0,125.2576,125.2663,125.1526,125.1701,4108.0
2015-12-24 10:40:00,143.11,143.35,143.1,143.35,4871.0,125.1701,125.38,125.1614,125.38,4871.0
2015-12-24 10:50:00,143.37,143.4,143.29,143.36,3947.0,125.3975,125.4238,125.3275,125.3888,3947.0
2015-12-24 11:00:00,143.37,143.37,143.1,143.18,5819.0,125.3975,125.3975,125.1614,125.2313,5819.0
2015-12-24 11:10:00,143.18,143.23,143.03,143.05,5771.0,125.2313,125.2751,125.1001,125.1176,5771.0
2015-12-24 11:20:00,143.06,143.19,143.06,143.15,4229.0,125.1264,125.2401,125.1264,125.2051,4229.0
2015-12-24 11:30:00,143.18,143.2,143.05,143.1,5951.0,125.2313,125.2488,125.1176,125.1614,5951.0
2015-12-24 11:40:00,143.11,143.3,143.11,143.3,6133.0,125.1701,125.3363,125.1701,125.3363,6133.0
2015-12-24 11:50:00,143.32,143.36,143.27,143.29,5114.0,125.3538,125.3888,125.31,125.3275,5114.0
2015-12-24 12:00:00,143.28,143.3,143.09,143.15,5752.0,125.3188,125.3363,125.1526,125.2051,5752.0
2015-12-24 12:10:00,143.1,143.2,142.96,143.17,5693.0,125.1614,125.2488,125.0389,125.2226,5693.0
2015-12-24 12:20:00,143.16,143.25,143.12,143.25,3195.0,125.2138,125.2926,125.1789,125.2926,3195.0
2015-12-24 12:30:00,143.26,143.32,143.16,143.25,6640.0,125.3013,125.3538,125.2138,125.2926,6640.0
2015-12-24 12:40:00,143.22,143.37,143.17,143.29,8650.0,125.2663,125.3975,125.2226,125.3275,8650.0
2015-12-24 12:50:00,143.24,143.24,142.96,142.99,16342.0,125.2838,125.2838,125.0389,125.0651,16342.0
2015-12-28 09:30:00,142.91,143.01,142.01,142.01,11280.0,124.9952,125.0826,124.208,124.208,11280.0
2015-12-28 09:40:00,142.01,142.72,142.01,142.53,8464.0,124.208,124.829,124.208,124.6628,8464.0
2015-12-28 09:50:00,142.64,142.84,142.42,142.7,11588.0,124.759,124.934,124.5666,124.8115,11588.0
2015-12-28 10:00:00,142.7,142.81,142.43,142.53,6100.0,124.8115,124.9077,124.5753,124.6628,6100.0
2015-12-28 10:10:00,142.54,142.78,142.47,142.69,4290.0,124.6716,124.8815,124.6103,124.8028,4290.0
2015-12-28 10:20:00,142.66,142.66,142.38,142.56,5534.0,124.7765,124.7765,124.5316,124.6891,5534.0
2015-12-28 10:30:00,142.44,142.6,142.33,142.47,5027.0,124.5841,124.724,124.4879,124.6103,5027.0
2015-12-28 10:40:00,142.45,142.47,142.15,142.15,6330.0,124.5928,124.6103,124.3304,124.3304,6330.0
2015-12-28 10:50:00,142.18,142.27,142.1,142.23,3940.0,124.3567,124.4354,124.2867,124.4004,3940.0
2015-12-28 11:00:00,142.19,142.31,142.14,142.22,7654.0,124.3654,124.4704,124.3217,124.3917,7654.0
2015-12-28 11:10:00,142.24,142.31,142.15,142.21,7134.0,124.4092,124.4704,124.3304,124.3829,7134.0
2015-12-28 11:20:00,142.22,142.25,142.15,142.16,5453.0,124.3917,124.4179,124.3304,124.3392,5453.0
2015-12-28 11:30:00,142.19,142.38,142.17,142.34,6769.0,124.3654,124.5316,124.3479,124.4966,6769.0
2015-12-28 11:40:00,142.36,142.54,142.31,142.54,8110.0,124.5141,124.6716,124.4704,124.6716,8110.0
2015-12-28 11:50:00,142.56,142.76,142.54,142.66,4700.0,124.6891,124.864,124.6716,124.7765,4700.0
2015-12-28 12:00:00,142.63,142.72,142.61,142.64,3016.0,124.7503,124.829,124.7328,124.759,3016.0
2015-12-28 12:10:00,142.69,142.73,142.57,142.73,3772.0,124.8028,124.8377,124.6978,124.8377,3772.0
2015-12-28 12:20:00,142.68,142.76,142.59,142.71,2916.0,124.794,124.864,124.7153,124.8202,2916.0
2015-12-28 12:30:00,142.73,142.76,142.61,142.68,2675.0,124.8377,124.864,124.7328,124.794,2675.0
2015-12-28 12:40:00,142.67,142.67,142.35,142.39,7800.0,124.7853,124.7853,124.5054,124.5404,7800.0
2015-12-28 12:50:00,142.44,142.44,142.26,142.26,3909.0,124.5841,124.5841,124.4267,124.4267,3909.0
2015-12-28 13:00:00,142.23,142.3,142.18,142.29,3321.0,124.4004,124.4616,124.3567,124.4529,3321.0
2015-12-28 13:10:00,142.32,142.65,142.3,142.65,3900.0,124.4791,124.7678,124.4616,124.7678,3900.0
2015-12-28 13:20:00,142.67,142.73,142.54,142.69,4126.0,124.7853,124.8377,124.6716,124.8028,4126.0
2015-12-28 13:30:00,142.69,142.96,142.69,142.84,4090.0,124.8028,125.0389,124.8028,124.934,4090.0
2015-12-28 13:40:00,142.87,142.89,142.78,142.86,3556.0,124.9602,124.9777,124.8815,124.9514,3556.0
2015-12-28 13:50:00,142.83,142.95,142.75,142.75,5691.0,124.9252,125.0302,124.8552,124.8552,5691.0
2015-12-28 14:00:00,142.75,142.9,142.74,142.86,7046.0,124.8552,124.9864,124.8465,124.9514,7046.0
2015-12-28 14:10:00,142.9,142.97,142.82,142.91,5036.0,124.9864,125.0477,124.9165,124.9952,5036.0
2015-12-28 14:20:00,142.95,142.95,142.87,142.87,3048.0,125.0302,125.0302,124.9602,124.9602,3048.0
2015-12-28 14:30:00,142.85,142.95,142.82,142.92,6296.0,124.9427,125.0302,124.9165,125.0039,6296.0
2015-12-28 14:40:00,142.95,143.05,142.87,143.02,6022.0,125.0302,125.1176,124.9602,125.0914,6022.0
2015-12-28 14:50:00,143.05,143.09,142.97,142.97,4570.0,125.1176,125.1526,125.0477,125.0477,4570.0
2015-12-28 15:00:00,143.04,143.07,142.96,143.02,7136.0,125.1089,125.1351,125.0389,125.0914,7136.0
2015-12-28 15:10:00,143.01,143.03,142.84,142.86,10897.0,125.0826,125.1001,124.934,124.9514,10897.0
2015-12-28 15:20:00,142.88,143.13,142.87,143.09,6338.0,124.9689,125.1876,124.9602,125.1526,6338.0
2015-12-28 15:30:00,143.08,143.15,143.0,143.11,11677.0,125.1439,125.2051,125.0739,125.1701,11677.0
2015-12-28 15:40:00,143.08,143.2,143.03,143.04,17090.0,125.1439,125.2488,125.1001,125.1089,17090.0
2015-12-28 15:50:00,143.02,143.26,143.02,143.25,32727.0,125.0914,125.3013,125.0914,125.2926,32727.0
2015-12-29 09:30:00,143.85,144.39,143.79,143.92,27050.0,125.8173,126.2896,125.7649,125.8786,27050.0
2015-12-29 09:40:00,143.93,144.09,143.82,144.03,6750.0,125.8873,126.0273,125.7911,125.9748,6750.0
2015-12-29 09:50:00,144.02,144.49,144.02,144.38,15986.0,125.966,126.3771,125.966,126.2809,15986.0
2015-12-29 10:00:00,144.49,144.49,144.33,144.43,18093.0,126.3771,126.3771,126.2372,126.3246,18093.0
2015-12-29 10:10:00,144.4,144.5,144.37,144.42,8840.0,126.2984,126.3859,126.2722,126.3159,8840.0
2015-12-29 10:20:00,144.42,144.5,144.31,144.36,13342.0,126.3159,126.3859,126.2197,126.2634,13342.0
2015-12-29 10:30:00,144.36,144.41,144.19,144.27,6758.0,126.2634,126.3071,126.1147,126.1847,6758.0
2015-12-29 10:40:00,144.25,144.41,144.25,144.38,6488.0,126.1672,126.3071,126.1672,126.2809,6488.0
2015-12-29 10:50:00,144.36,144.53,144.3,144.38,4980.0,126.2634,126.4121,126.2109,126.2809,4980.0
2015-12-29 11:00:00,144.45,144.59,144.45,144.56,5918.0,126.3421,126.4646,126.3421,126.4383,5918.0
2015-12-29 11:10:00,144.52,144.57,144.38,144.43,3140.0,126.4034,126.4471,126.2809,126.3246,3140.0
2015-12-29 11:20:00,144.38,144.47,144.31,144.43,7460.0,126.2809,126.3596,126.2197,126.3246,7460.0
2015-12-29 11:30:00,144.43,144.47,144.31,144.4,8026.0,126.3246,126.3596,126.2197,126.2984,8026.0
2015-12-29 11:40:00,144.38,144.44,144.25,144.31,19957.0,126.2809,126.3334,126.1672,126.2197,19957.0
2015-12-29 11:50:00,144.3,144.41,144.25,144.35,8319.0,126.2109,126.3071,126.1672,126.2547,8319.0
2015-12-29 12:00:00,144.34,144.4,144.31,144.36,4349.0,126.2459,126.2984,126.2197,126.2634,4349.0
2015-12-29 12:10:00,144.34,144.43,144.28,144.41,6866.0,126.2459,126.3246,126.1934,126.3071,6866.0
2015-12-29 12:20:00,144.42,144.51,144.36,144.51,6100.0,126.3159,126.3946,126.2634,126.3946,6100.0
2015-12-29 12:30:00,144.41,144.6,144.41,144.55,3858.0,126.3071,126.4733,126.3071,126.4296,3858.0
2015-12-29 12:40:00,144.53,144.59,144.43,144.43,5756.0,126.4121,126.4646,126.3246,126.3246,5756.0
2015-12-29 12:50:00,144.39,144.44,144.34,144.43,13653.0,126.2896,126.3334,126.2459,126.3246,13653.0
2015-12-29 13:00:00,144.43,144.6,144.43,144.56,13454.0,126.3246,126.4733,126.3246,126.4383,13454.0
2015-12-29 13:10:00,144.6,144.76,144.54,144.74,6780.0,126.4733,126.6133,126.4208,126.5958,6780.0
2015-12-29 13:20:00,144.75,144.77,144.6,144.65,10899.0,126.6045,126.622,126.4733,126.5171,10899.0
2015-12-29 13:30:00,144.65,144.7,144.45,144.46,3063.0,126.5171,126.5608,126.3421,126.3509,3063.0
2015-12-29 13:40:00,144.39,144.56,144.39,144.56,6255.0,126.2896,126.4383,126.2896,126.4383,6255.0
2015-12-29 13:50:00,144.51,144.7,144.51,144.58,3899.0,126.3946,126.5608,126.3946,126.4558,3899.0
2015-12-29 14:00:00,144.61,144.61,144.47,144.47,7048.0,126.4821,126.4821,126.3596,126.3596,7048.0
2015-12-29 14:10:00,144.46,144.59,144.44,144.58,6798.0,126.3509,126.4646,126.3334,126.4558,6798.0
2015-12-29 14:20:00,144.54,144.72,144.51,144.68,7736.0,126.4208,126.5783,126.3946,126.5433,7736.0
2015-12-29 14:30:00,144.66,144.68,144.48,144.48,7371.0,126.5258,126.5433,126.3684,126.3684,7371.0
2015-12-29 14:40:00,144.45,144.5,144.41,144.5,4832.0,126.3421,126.3859,126.3071,126.3859,4832.0
2015-12-29 14:50:00,144.5,144.79,144.47,144.79,6712.0,126.3859,126.6395,126.3596,126.6395,6712.0
2015-12-29 15:00:00,144.78,144.83,144.66,144.79,10163.0,126.6308,126.6745,126.5258,126.6395,10163.0
2015-12-29 15:10:00,144.82,144.87,144.78,144.78,10896.0,126.6657,126.7095,126.6308,126.6308,10896.0
2015-12-29 15:20:00,144.75,144.77,144.51,144.53,17234.0,126.6045,126.622,126.3946,126.4121,17234.0
2015-12-29 15:30:00,144.54,144.59,144.25,144.31,10029.0,126.4208,126.4646,126.1672,126.2197,10029.0
2015-12-29 15:40:00,144.29,144.44,144.23,144.35,17185.0,126.2022,126.3334,126.1497,126.2547,17185.0
2015-12-29 15:50:00,144.36,144.44,144.15,144.18,63804.0,126.2634,126.3334,126.0797,126.106,63804.0
2015-12-30 09:30:00,144.34,144.6,143.83,143.97,13689.0,126.2459,126.4733,125.7998,125.9223,13689.0
2015-12-30 09:40:00,143.99,144.12,143.79,143.87,4798.0,125.9398,126.0535,125.7649,125.8348,4798.0
2015-12-30 09:50:00,143.88,143.89,143.71,143.74,13923.0,125.8436,125.8523,125.6949,125.7211,13923.0
2015-12-30 10:00:00,143.81,143.95,143.68,143.91,13533.0,125.7824,125.9048,125.6687,125.8698,13533.0
2015-12-30 10:10:00,143.9,144.0,143.86,143.87,7472.0,125.8611,125.9485,125.8261,125.8348,7472.0
2015-12-30 10:20:00,143.83,143.83,143.6,143.6,8101.0,125.7998,125.7998,125.5987,125.5987,8101.0
2015-12-30 10:30:00,143.65,143.81,143.51,143.8,4557.0,125.6424,125.7824,125.52,125.7736,4557.0
2015-12-30 10:40:00,143.76,144.1,143.76,144.1,7211.0,125.7386,126.036,125.7386,126.036,7211.0
2015-12-30 10:50:00,144.05,144.34,144.05,144.31,8241.0,125.9923,126.2459,125.9923,126.2197,8241.0
2015-12-30 11:00:00,144.34,144.34,144.13,144.13,7257.0,126.2459,126.2459,126.0622,126.0622,7257.0
2015-12-30 11:10:00,144.14,144.23,144.06,144.21,7311.0,126.071,126.1497,126.001,126.1322,7311.0
2015-12-30 11:20:00,144.26,144.59,144.2,144.58,13043.0,126.1759,126.4646,126.1235,126.4558,13043.0
2015-12-30 11:30:00,144.69,144.69,144.18,144.18,6966.0,126.552,126.552,126.106,126.106,6966.0
2015-12-30 11:40:00,144.19,144.27,144.14,144.25,4500.0,126.1147,126.1847,126.071,126.1672,4500.0
2015-12-30 11:50:00,144.27,144.45,144.27,144.33,2600.0,126.1847,126.3421,126.1847,126.2372,2600.0
2015-12-30 12:00:00,144.39,144.56,144.35,144.45,4197.0,126.2896,126.4383,126.2547,126.3421,4197.0
2015-12-30 12:10:00,144.41,144.44,144.31,144.41,2100.0,126.3071,126.3334,126.2197,126.3071,2100.0
2015-12-30 12:20:00,144.38,144.42,144.22,144.28,5984.0,126.2809,126.3159,126.141,126.1934,5984.0
2015-12-30 12:30:00,144.29,144.29,144.11,144.19,3730.0,126.2022,126.2022,126.0447,126.1147,3730.0
2015-12-30 12:40:00,144.21,144.32,144.11,144.31,4352.0,126.1322,126.2284,126.0447,126.2197,4352.0
2015-12-30 12:50:00,144.31,144.42,144.29,144.33,4493.0,126.2197,126.3159,126.2022,126.2372,4493.0
2015-12-30 13:00:00,144.33,144.56,144.33,144.4,25008.0,126.2372,126.4383,126.2372,126.2984,25008.0
2015-12-30 13:10:00,144.39,144.42,144.3,144.36,3653.0,126.2896,126.3159,126.2109,126.2634,3653.0
2015-12-30 13:20:00,144.34,144.34,144.2,144.32,4754.0,126.2459,126.2459,126.1235,126.2284,4754.0
2015-12-30 13:30:00,144.31,144.51,144.3,144.5,3139.0,126.2197,126.3946,126.2109,126.3859,3139.0
2015-12-30 13:40:00,144.41,144.58,144.4,144.42,6707.0,126.3071,126.4558,126.2984,126.3159,6707.0
2015-12-30 13:50:00,144.42,144.44,144.32,144.32,7525.0,126.3159,126.3334,126.2284,126.2284,7525.0
2015-12-30 14:00:00,144.32,144.36,144.24,144.32,2971.0,126.2284,126.2634,126.1585,126.2284,2971.0
2015-12-30 14:10:00,144.3,144.41,144.26,144.37,6285.0,126.2109,126.3071,126.1759,126.2722,6285.0
2015-12-30 14:20:00,144.37,144.49,144.3,144.49,6164.0,126.2722,126.3771,126.2109,126.3771,6164.0
2015-12-30 14:30:00,144.47,144.56,144.41,144.51,7770.0,126.3596,126.4383,126.3071,126.3946,7770.0
2015-12-30 14:40:00,144.52,144.52,144.37,144.46,5347.0,126.4034,126.4034,126.2722,126.3509,5347.0
2015-12-30 14:50:00,144.48,144.49,144.36,144.41,5322.0,126.3684,126.3771,126.2634,126.3071,5322.0
2015-12-30 15:00:00,144.41,144.46,144.4,144.46,8509.0,126.3071,126.3509,126.2984,126.3509,8509.0
2015-12-30 15:10:00,144.43,144.51,144.33,144.51,8294.0,126.3246,126.3946,126.2372,126.3946,8294.0
2015-12-30 15:20:00,144.51,144.59,144.43,144.49,18055.0,126.3946,126.4646,126.3246,126.3771,18055.0
2015-12-30 15:30:00,144.49,144.55,143.9,144.34,40972.0,126.3771,126.4296,125.8611,126.2459,40972.0
2015-12-30 15:40:00,144.28,144.37,144.11,144.37,22710.0,126.1934,126.2722,126.0447,126.2722,22710.0
2015-12-30 15:50:00,144.33,144.41,144.13,144.16,43977.0,126.2372,126.3071,126.0622,126.0885,43977.0
2015-12-31 09:30:00,143.31,144.31,142.5,142.9,17801.0,125.345,126.2197,124.6366,124.9864,17801.0
2015-12-31 09:40:00,142.86,143.0,142.36,142.67,6300.0,124.9514,125.0739,124.5141,124.7853,6300.0
2015-12-31 09:50:00,142.55,142.77,142.53,142.76,6366.0,124.6803,124.8727,124.6628,124.864,6366.0
2015-12-31 10:00:00,142.85,142.85,142.41,142.47,8043.0,124.9427,124.9427,124.5579,124.6103,8043.0
2015-12-31 10:10:00,142.48,142.76,142.44,142.5,7300.0,124.6191,124.864,124.5841,124.6366,7300.0
2015-12-31 10:20:00,142.48,142.64,142.37,142.44,8324.0,124.6191,124.759,124.5229,124.5841,8324.0
2015-12-31 10:30:00,142.38,142.45,142.27,142.45,16230.0,124.5316,124.5928,124.4354,124.5928,16230.0
2015-12-31 10:40:00,142.45,142.82,142.4,142.73,8957.0,124.5928,124.9165,124.5491,124.8377,8957.0
2015-12-31 10:50:00,142.77,142.98,142.71,142.98,10715.0,124.8727,125.0564,124.8202,125.0564,10715.0
2015-12-31 11:00:00,142.99,143.4,142.93,142.96,8691.0,125.0651,125.4238,125.0127,125.0389,8691.0
2015-12-31 11:10:00,142.94,143.08,142.9,143.0,10873.0,125.0214,125.1439,124.9864,125.0739,10873.0
2015-12-31 11:20:00,142.98,143.01,142.81,142.96,7199.0,125.0564,125.0826,124.9077,125.0389,7199.0
2015-12-31 11:30:00,142.94,143.13,142.83,143.09,6727.0,125.0214,125.1876,124.9252,125.1526,6727.0
2015-12-31 11:40:00,143.08,143.22,142.86,143.22,7847.0,125.1439,125.2663,124.9514,125.2663,7847.0
2015-12-31 11:50:00,143.23,143.23,143.0,143.08,4569.0,125.2751,125.2751,125.0739,125.1439,4569.0
2015-12-31 12:00:00,143.05,143.25,143.02,143.22,5793.0,125.1176,125.2926,125.0914,125.2663,5793.0
2015-12-31 12:10:00,143.19,143.19,142.92,142.98,13268.0,125.2401,125.2401,125.0039,125.0564,13268.0
2015-12-31 12:20:00,142.97,143.25,142.91,143.24,5619.0,125.0477,125.2926,124.9952,125.2838,5619.0
2015-12-31 12:30:00,143.21,143.21,143.02,143.08,3229.0,125.2576,125.2576,125.0914,125.1439,3229.0
2015-12-31 12:40:00,143.04,143.21,142.94,143.13,5120.0,125.1089,125.2576,125.0214,125.1876,5120.0
2015-12-31 12:50:00,143.14,143.14,142.94,142.96,3551.0,125.1963,125.1963,125.0214,125.0389,3551.0
2015-12-31 13:00:00,142.91,142.97,142.71,142.82,15245.0,124.9952,125.0477,124.8202,124.9165,15245.0
2015-12-31 13:10:00,142.76,142.9,142.74,142.77,5400.0,124.864,124.9864,124.8465,124.8727,5400.0
2015-12-31 13:20:00,142.78,142.84,142.71,142.82,7500.0,124.8815,124.934,124.8202,124.9165,7500.0
2015-12-31 13:30:00,142.8,142.84,142.66,142.66,11041.0,124.899,124.934,124.7765,124.7765,11041.0
2015-12-31 13:40:00,142.69,142.85,142.68,142.81,10000.0,124.8028,124.9427,124.794,124.9077,10000.0
2015-12-31 13:50:00,142.78,142.93,142.75,142.87,6017.0,124.8815,125.0127,124.8552,124.9602,6017.0
2015-12-31 14:00:00,142.9,142.9,142.69,142.78,8575.0,124.9864,124.9864,124.8028,124.8815,8575.0
2015-12-31 14:10:00,142.78,142.82,142.74,142.76,6211.0,124.8815,124.9165,124.8465,124.864,6211.0
2015-12-31 14:20:00,142.77,142.77,142.51,142.71,9439.0,124.8727,124.8727,124.6453,124.8202,9439.0
2015-12-31 14:30:00,142.71,142.75,142.6,142.62,8525.0,124.8202,124.8552,124.724,124.7415,8525.0
2015-12-31 14:40:00,142.67,142.79,142.66,142.72,6932.0,124.7853,124.8902,124.7765,124.829,6932.0
2015-12-31 14:50:00,142.75,142.83,142.7,142.75,7996.0,124.8552,124.9252,124.8115,124.8552,7996.0
2015-12-31 15:00:00,142.73,142.75,142.51,142.53,9683.0,124.8377,124.8552,124.6453,124.6628,9683.0
2015-12-31 15:10:00,142.54,142.68,142.35,142.66,16628.0,124.6716,124.794,124.5054,124.7765,16628.0
2015-12-31 15:20:00,142.69,142.7,142.52,142.58,9151.0,124.8028,124.8115,124.6541,124.7065,9151.0
2015-12-31 15:30:00,142.57,142.86,142.5,142.84,17723.0,124.6978,124.9514,124.6366,124.934,17723.0
2015-12-31 15:40:00,142.87,142.87,142.56,142.8,18522.0,124.9602,124.9602,124.6891,124.899,18522.0
2015-12-31 15:50:00,142.8,142.81,142.41,142.42,65777.0,124.899,124.9077,124.5579,124.5666,65777.0
2016-01-04 09:30:00,141.03,141.08,138.6,138.98,76843.0,123.3508,123.3946,121.2255,121.5578,76843.0
2016-01-04 09:40:00,138.96,139.8,138.74,139.79,55085.0,121.5403,122.275,121.3479,122.2663,55085.0
2016-01-04 09:50:00,139.78,140.88,139.69,140.42,25821.0,122.2575,123.2197,122.1788,122.8173,25821.0
2016-01-04 10:00:00,140.38,140.38,138.93,139.26,15460.0,122.7823,122.7823,121.5141,121.8027,15460.0
2016-01-04 10:10:00,139.26,139.84,139.14,139.7,26381.0,121.8027,122.31,121.6978,122.1876,26381.0
2016-01-04 10:20:00,139.7,139.76,139.29,139.31,27328.0,122.1876,122.2401,121.829,121.8465,27328.0
2016-01-04 10:30:00,139.3,139.3,138.9,139.09,30334.0,121.8377,121.8377,121.4879,121.654,30334.0
2016-01-04 10:40:00,139.1,139.26,138.98,139.1,37982.0,121.6628,121.8027,121.5578,121.6628,37982.0
2016-01-04 10:50:00,139.16,139.19,138.87,139.15,43152.0,121.7153,121.7415,121.4616,121.7065,43152.0
2016-01-04 11:00:00,139.13,139.13,138.54,138.57,25839.0,121.689,121.689,121.173,121.1992,25839.0
2016-01-04 11:10:00,138.57,138.72,138.5,138.53,34869.0,121.1992,121.3304,121.138,121.1642,34869.0
2016-01-04 11:20:00,138.59,138.79,138.5,138.77,25789.0,121.2167,121.3916,121.138,121.3742,25789.0
2016-01-04 11:30:00,138.72,138.97,138.7,138.74,21411.0,121.3304,121.5491,121.3129,121.3479,21411.0
2016-01-04 11:40:00,138.76,138.98,138.7,138.77,18593.0,121.3654,121.5578,121.3129,121.3742,18593.0
2016-01-04 11:50:00,138.8,138.99,138.71,138.87,13743.0,121.4004,121.5666,121.3217,121.4616,13743.0
2016-01-04 12:00:00,138.8,138.88,138.51,138.65,17797.0,121.4004,121.4704,121.1467,121.2692,17797.0
2016-01-04 12:10:00,138.64,138.82,138.62,138.77,15582.0,121.2605,121.4179,121.243,121.3742,15582.0
2016-01-04 12:20:00,138.71,138.86,138.59,138.6,27421.0,121.3217,121.4529,121.2167,121.2255,27421.0
2016-01-04 12:30:00,138.6,139.18,138.45,138.96,24021.0,121.2255,121.7328,121.0943,121.5403,24021.0
2016-01-04 12:40:00,138.94,139.09,138.88,138.88,9301.0,121.5228,121.654,121.4704,121.4704,9301.0
2016-01-04 12:50:00,138.89,139.1,138.89,138.93,10665.0,121.4791,121.6628,121.4791,121.5141,10665.0
2016-01-04 13:00:00,138.94,139.04,138.82,138.96,10069.0,121.5228,121.6103,121.4179,121.5403,10069.0
2016-01-04 13:10:00,139.0,139.09,138.75,138.75,15554.0,121.5753,121.654,121.3567,121.3567,15554.0
2016-01-04 13:20:00,138.83,139.03,138.7,138.96,20587.0,121.4266,121.6016,121.3129,121.5403,20587.0
2016-01-04 13:30:00,138.95,139.05,138.87,138.92,29237.0,121.5316,121.6191,121.4616,121.5054,29237.0
2016-01-04 13:40:00,138.88,138.96,138.72,138.94,18584.0,121.4704,121.5403,121.3304,121.5228,18584.0
2016-01-04 13:50:00,138.97,139.02,138.86,139.0,29911.0,121.5491,121.5928,121.4529,121.5753,29911.0
2016-01-04 14:00:00,138.94,139.05,138.75,139.04,15504.0,121.5228,121.6191,121.3567,121.6103,15504.0
2016-01-04 14:10:00,139.04,139.1,138.86,139.09,19790.0,121.6103,121.6628,121.4529,121.654,19790.0
2016-01-04 14:20:00,139.11,139.52,139.11,139.43,25383.0,121.6715,122.0301,121.6715,121.9514,25383.0
2016-01-04 14:30:00,139.39,139.39,138.89,139.01,10830.0,121.9164,121.9164,121.4791,121.5841,10830.0
2016-01-04 14:40:00,138.96,139.35,138.96,139.29,24221.0,121.5403,121.8814,121.5403,121.829,24221.0
2016-01-04 14:50:00,139.25,139.38,139.0,139.31,20197.0,121.794,121.9077,121.5753,121.8465,20197.0
2016-01-04 15:00:00,139.31,139.53,139.2,139.5,40826.0,121.8465,122.0389,121.7503,122.0126,40826.0
2016-01-04 15:10:00,139.47,139.97,139.42,139.56,86742.0,121.9864,122.4237,121.9427,122.0651,86742.0
2016-01-04 15:20:00,139.56,139.65,139.41,139.47,23672.0,122.0651,122.1438,121.9339,121.9864,23672.0
2016-01-04 15:30:00,139.52,140.04,139.46,140.04,49563.0,122.0301,122.485,121.9777,122.485,49563.0
2016-01-04 15:40:00,140.11,140.91,139.95,140.71,75712.0,122.5462,123.2459,122.4062,123.071,75712.0
2016-01-04 15:50:00,140.7,140.81,140.24,140.74,135800.0,123.0622,123.1584,122.6599,123.0972,135800.0
2016-01-05 09:30:00,141.56,143.03,141.24,142.44,63961.0,123.8144,125.1001,123.5345,124.5841,63961.0
2016-01-05 09:40:00,142.44,142.85,141.79,142.48,39720.0,124.5841,124.9427,124.0156,124.6191,39720.0
2016-01-05 09:50:00,142.61,142.77,142.39,142.77,21846.0,124.7328,124.8727,124.5404,124.8727,21846.0
2016-01-05 10:00:00,142.77,142.79,142.29,142.59,29002.0,124.8727,124.8902,124.4529,124.7153,29002.0
2016-01-05 10:10:00,142.59,143.14,142.56,142.98,70620.0,124.7153,125.1963,124.6891,125.0564,70620.0
2016-01-05 10:20:00,142.98,143.15,142.61,142.68,53392.0,125.0564,125.2051,124.7328,124.794,53392.0
2016-01-05 10:30:00,142.69,142.95,142.25,142.95,19740.0,124.8028,125.0302,124.4179,125.0302,19740.0
2016-01-05 10:40:00,142.92,143.51,142.86,143.51,30017.0,125.0039,125.52,124.9514,125.52,30017.0
2016-01-05 10:50:00,143.52,143.95,143.5,143.7,35550.0,125.5287,125.9048,125.5112,125.6861,35550.0
2016-01-05 11:00:00,143.7,143.94,143.56,143.61,31890.0,125.6861,125.8961,125.5637,125.6074,31890.0
2016-01-05 11:10:00,143.59,143.59,143.2,143.27,45775.0,125.5899,125.5899,125.2488,125.31,45775.0
2016-01-05 11:20:00,143.29,143.69,143.23,143.58,25216.0,125.3275,125.6774,125.2751,125.5812,25216.0
2016-01-05 11:30:00,143.54,143.94,143.54,143.71,37606.0,125.5462,125.8961,125.5462,125.6949,37606.0
2016-01-05 11:40:00,143.67,143.8,143.41,143.51,14363.0,125.6599,125.7736,125.4325,125.52,14363.0
2016-01-05 11:50:00,143.55,143.72,143.28,143.69,11219.0,125.5549,125.7036,125.3188,125.6774,11219.0
2016-01-05 12:00:00,143.69,143.77,143.36,143.43,12199.0,125.6774,125.7474,125.3888,125.45,12199.0
2016-01-05 12:10:00,143.47,143.49,143.04,143.1,11879.0,125.485,125.5025,125.1089,125.1614,11879.0
2016-01-05 12:20:00,143.07,143.23,143.0,143.19,13045.0,125.1351,125.2751,125.0739,125.2401,13045.0
2016-01-05 12:30:00,143.19,143.2,142.83,142.92,18681.0,125.2401,125.2488,124.9252,125.0039,18681.0
2016-01-05 12:40:00,142.93,143.08,142.83,143.03,12324.0,125.0127,125.1439,124.9252,125.1001,12324.0
2016-01-05 12:50:00,143.0,143.16,142.97,143.14,7023.0,125.0739,125.2138,125.0477,125.1963,7023.0
2016-01-05 13:00:00,143.18,143.2,142.83,142.92,24385.0,125.2313,125.2488,124.9252,125.0039,24385.0
2016-01-05 13:10:00,142.93,143.1,142.89,143.0,12353.0,125.0127,125.1614,124.9777,125.0739,12353.0
2016-01-05 13:20:00,143.0,143.02,142.87,142.96,12241.0,125.0739,125.0914,124.9602,125.0389,12241.0
2016-01-05 13:30:00,142.96,143.11,142.96,143.06,14147.0,125.0389,125.1701,125.0389,125.1264,14147.0
2016-01-05 13:40:00,143.05,143.42,143.05,143.32,10580.0,125.1176,125.4412,125.1176,125.3538,10580.0
2016-01-05 13:50:00,143.34,143.58,143.33,143.52,17779.0,125.3713,125.5812,125.3625,125.5287,17779.0
2016-01-05 14:00:00,143.53,143.53,143.24,143.41,14668.0,125.5375,125.5375,125.2838,125.4325,14668.0
2016-01-05 14:10:00,143.38,143.73,143.35,143.72,17641.0,125.4063,125.7124,125.38,125.7036,17641.0
2016-01-05 14:20:00,143.73,143.92,143.67,143.84,16433.0,125.7124,125.8786,125.6599,125.8086,16433.0
2016-01-05 14:30:00,143.83,143.84,143.42,143.5,20776.0,125.7998,125.8086,125.4412,125.5112,20776.0
2016-01-05 14:40:00,143.52,143.52,143.17,143.51,16520.0,125.5287,125.5287,125.2226,125.52,16520.0
2016-01-05 14:50:00,143.5,143.54,143.22,143.43,25383.0,125.5112,125.5462,125.2663,125.45,25383.0
2016-01-05 15:00:00,143.46,143.47,143.02,143.18,27210.0,125.4762,125.485,125.0914,125.2313,27210.0
2016-01-05 15:10:00,143.13,143.38,143.07,143.13,19968.0,125.1876,125.4063,125.1351,125.1876,19968.0
2016-01-05 15:20:00,143.13,143.38,142.92,143.3,20440.0,125.1876,125.4063,125.0039,125.3363,20440.0
2016-01-05 15:30:00,143.35,143.42,143.15,143.25,43178.0,125.38,125.4412,125.2051,125.2926,43178.0
2016-01-05 15:40:00,143.25,143.69,143.25,143.69,90293.0,125.2926,125.6774,125.2926,125.6774,90293.0
2016-01-05 15:50:00,143.7,143.85,143.5,143.67,175492.0,125.6861,125.8173,125.5112,125.6599,175492.0
2016-01-06 09:30:00,142.99,143.94,142.53,142.68,71943.0,125.0651,125.8961,124.6628,124.794,71943.0
2016-01-06 09:40:00,142.78,142.82,142.24,142.78,36484.0,124.8815,124.9165,124.4092,124.8815,36484.0
2016-01-06 09:50:00,142.78,143.48,142.74,142.9,50764.0,124.8815,125.4937,124.8465,124.9864,50764.0
2016-01-06 10:00:00,142.9,143.04,142.69,142.86,21880.0,124.9864,125.1089,124.8028,124.9514,21880.0
2016-01-06 10:10:00,142.86,142.93,142.53,142.63,24319.0,124.9514,125.0127,124.6628,124.7503,24319.0
2016-01-06 10:20:00,142.63,142.78,142.48,142.75,23805.0,124.7503,124.8815,124.6191,124.8552,23805.0
2016-01-06 10:30:00,142.72,142.75,142.42,142.47,25339.0,124.829,124.8552,124.5666,124.6103,25339.0
2016-01-06 10:40:00,142.44,142.87,142.4,142.81,59264.0,124.5841,124.9602,124.5491,124.9077,59264.0
2016-01-06 10:50:00,142.83,143.28,142.83,143.21,23407.0,124.9252,125.3188,124.9252,125.2576,23407.0
2016-01-06 11:00:00,143.23,143.4,143.0,143.17,25203.0,125.2751,125.4238,125.0739,125.2226,25203.0
2016-01-06 11:10:00,143.15,143.55,143.07,143.55,21507.0,125.2051,125.5549,125.1351,125.5549,21507.0
2016-01-06 11:20:00,143.5,144.14,143.5,143.75,45212.0,125.5112,126.071,125.5112,125.7299,45212.0
2016-01-06 11:30:00,143.81,144.31,143.71,144.3,31247.0,125.7824,126.2197,125.6949,126.2109,31247.0
2016-01-06 11:40:00,144.31,144.41,143.9,143.95,30984.0,126.2197,126.3071,125.8611,125.9048,30984.0
2016-01-06 11:50:00,143.95,144.23,143.91,144.07,27965.0,125.9048,126.1497,125.8698,126.0098,27965.0
2016-01-06 12:00:00,144.11,144.22,143.42,143.59,42438.0,126.0447,126.141,125.4412,125.5899,42438.0
2016-01-06 12:10:00,143.66,143.66,143.07,143.07,31314.0,125.6512,125.6512,125.1351,125.1351,31314.0
2016-01-06 12:20:00,143.09,143.66,143.02,143.61,23494.0,125.1526,125.6512,125.0914,125.6074,23494.0
2016-01-06 12:30:00,143.55,143.87,143.51,143.64,15459.0,125.5549,125.8348,125.52,125.6337,15459.0
2016-01-06 12:40:00,143.71,143.89,143.22,143.28,29169.0,125.6949,125.8523,125.2663,125.3188,29169.0
2016-01-06 12:50:00,143.28,143.42,143.2,143.31,18577.0,125.3188,125.4412,125.2488,125.345,18577.0
2016-01-06 13:00:00,143.3,143.4,143.12,143.18,19911.0,125.3363,125.4238,125.1789,125.2313,19911.0
2016-01-06 13:10:00,143.15,143.41,143.03,143.08,29008.0,125.2051,125.4325,125.1001,125.1439,29008.0
2016-01-06 13:20:00,143.08,143.17,142.96,143.01,22628.0,125.1439,125.2226,125.0389,125.0826,22628.0
2016-01-06 13:30:00,143.02,143.18,142.97,143.1,19572.0,125.0914,125.2313,125.0477,125.1614,19572.0
2016-01-06 13:40:00,143.09,143.18,142.74,142.83,27155.0,125.1526,125.2313,124.8465,124.9252,27155.0
2016-01-06 13:50:00,142.8,142.87,142.37,142.37,22744.0,124.899,124.9602,124.5229,124.5229,22744.0
2016-01-06 14:00:00,142.37,142.88,142.16,142.88,45957.0,124.5229,124.9689,124.3392,124.9689,45957.0
2016-01-06 14:10:00,142.78,143.05,142.52,143.01,30473.0,124.8815,125.1176,124.6541,125.0826,30473.0
2016-01-06 14:20:00,143.0,143.19,142.88,142.97,27070.0,125.0739,125.2401,124.9689,125.0477,27070.0
2016-01-06 14:30:00,142.97,143.07,142.59,143.07,29824.0,125.0477,125.1351,124.7153,125.1351,29824.0
2016-01-06 14:40:00,143.01,143.09,142.19,142.39,33296.0,125.0826,125.1526,124.3654,124.5404,33296.0
2016-01-06 14:50:00,142.41,142.47,142.01,142.47,32478.0,124.5579,124.6103,124.208,124.6103,32478.0
2016-01-06 15:00:00,142.37,142.46,142.06,142.24,39874.0,124.5229,124.6016,124.2517,124.4092,39874.0
2016-01-06 15:10:00,142.26,142.8,142.15,142.78,30719.0,124.4267,124.899,124.3304,124.8815,30719.0
2016-01-06 15:20:00,142.78,143.36,142.61,143.27,98594.0,124.8815,125.3888,124.7328,125.31,98594.0
2016-01-06 15:30:00,143.3,143.4,142.94,143.14,78306.0,125.3363,125.4238,125.0214,125.1963,78306.0
2016-01-06 15:40:00,143.16,143.18,142.64,143.18,121377.0,125.2138,125.2313,124.759,125.2313,121377.0
2016-01-06 15:50:00,143.15,143.23,142.78,143.09,174989.0,125.2051,125.2751,124.8815,125.1526,174989.0
2016-01-07 09:30:00,149.5,154.31,147.11,153.44,510193.0,130.7591,134.9661,128.6687,134.2052,510193.0
2016-01-07 09:40:00,153.76,153.83,149.04,149.44,318584.0,134.485,134.5463,130.3567,130.7066,318584.0
2016-01-07 09:50:00,149.13,149.98,148.12,149.42,311121.0,130.4355,131.1789,129.5521,130.6891,311121.0
2016-01-07 10:00:00,149.37,150.13,148.93,149.59,141368.0,130.6454,131.3101,130.2605,130.8378,141368.0
2016-01-07 10:10:00,149.61,152.0,149.12,151.72,191598.0,130.8553,132.9457,130.4267,132.7008,191598.0
2016-01-07 10:20:00,151.72,152.25,150.93,151.86,148946.0,132.7008,133.1643,132.0098,132.8232,148946.0
2016-01-07 10:30:00,151.76,152.21,151.12,151.86,97275.0,132.7358,133.1294,132.176,132.8232,97275.0
2016-01-07 10:40:00,151.99,152.16,151.4,151.89,164530.0,132.9369,133.0856,132.4209,132.8495,164530.0
2016-01-07 10:50:00,151.85,152.22,150.85,150.85,126654.0,132.8145,133.1381,131.9398,131.9398,126654.0
2016-01-07 11:00:00,150.92,151.74,150.14,150.22,134984.0,132.0011,132.7183,131.3188,131.3888,134984.0
2016-01-07 11:10:00,150.14,150.38,148.6,149.02,95744.0,131.3188,131.5288,129.9719,130.3392,95744.0
2016-01-07 11:20:00,149.11,149.7,148.47,148.88,72487.0,130.418,130.934,129.8582,130.2168,72487.0
2016-01-07 11:30:00,149.01,149.62,148.51,148.61,53641.0,130.3305,130.864,129.8932,129.9806,53641.0
2016-01-07 11:40:00,148.71,148.86,147.92,148.72,72594.0,130.0681,130.1993,129.3771,130.0769,72594.0
2016-01-07 11:50:00,148.68,149.0,148.2,149.0,43964.0,130.0419,130.3218,129.622,130.3218,43964.0
2016-01-07 12:00:00,149.11,150.17,149.02,150.17,54288.0,130.418,131.3451,130.3392,131.3451,54288.0
2016-01-07 12:10:00,150.11,150.34,149.61,150.05,49005.0,131.2926,131.4938,130.8553,131.2401,49005.0
2016-01-07 12:20:00,150.01,150.41,148.83,148.83,47785.0,131.2051,131.555,130.1731,130.1731,47785.0
2016-01-07 12:30:00,148.9,149.6,148.4,148.81,36591.0,130.2343,130.8465,129.797,130.1556,36591.0
2016-01-07 12:40:00,148.83,149.05,148.23,149.04,28346.0,130.1731,130.3655,129.6483,130.3567,28346.0
2016-01-07 12:50:00,149.09,150.01,149.01,149.9,36656.0,130.4005,131.2051,130.3305,131.1089,36656.0
2016-01-07 13:00:00,149.77,150.08,149.52,150.05,35580.0,130.9952,131.2664,130.7766,131.2401,35580.0
2016-01-07 13:10:00,150.03,150.08,149.29,149.55,33039.0,131.2226,131.2664,130.5754,130.8028,33039.0
2016-01-07 13:20:00,149.55,149.99,149.03,149.87,40169.0,130.8028,131.1876,130.348,131.0827,40169.0
2016-01-07 13:30:00,149.87,149.87,148.1,148.51,41994.0,131.0827,131.0827,129.5346,129.8932,41994.0
2016-01-07 13:40:00,148.5,149.57,148.45,149.57,51221.0,129.8844,130.8203,129.8407,130.8203,51221.0
2016-01-07 13:50:00,149.52,149.58,148.94,149.11,36791.0,130.7766,130.829,130.2693,130.418,36791.0
2016-01-07 14:00:00,149.15,149.7,148.38,149.54,39480.0,130.4529,130.934,129.7795,130.7941,39480.0
2016-01-07 14:10:00,149.55,150.0,149.3,149.58,40343.0,130.8028,131.1964,130.5841,130.829,40343.0
2016-01-07 14:20:00,149.64,150.35,149.59,149.59,28253.0,130.8815,131.5025,130.8378,130.8378,28253.0
2016-01-07 14:30:00,149.49,150.25,149.33,150.1,21535.0,130.7503,131.4151,130.6104,131.2839,21535.0
2016-01-07 14:40:00,150.09,150.14,149.68,150.0,29639.0,131.2751,131.3188,130.9165,131.1964,29639.0
2016-01-07 14:50:00,150.06,150.09,149.32,149.54,38562.0,131.2489,131.2751,130.6016,130.7941,38562.0
2016-01-07 15:00:00,149.44,149.54,149.06,149.31,40217.0,130.7066,130.7941,130.3742,130.5929,40217.0
2016-01-07 15:10:00,149.31,149.34,148.68,148.89,56565.0,130.5929,130.6191,130.0419,130.2255,56565.0
2016-01-07 15:20:00,148.81,148.85,148.03,148.11,49905.0,130.1556,130.1906,129.4733,129.5433,49905.0
2016-01-07 15:30:00,148.1,149.3,148.1,149.09,103585.0,129.5346,130.5841,129.5346,130.4005,103585.0
2016-01-07 15:40:00,149.09,150.07,149.0,149.8,111156.0,130.4005,131.2576,130.3218,131.0215,111156.0
2016-01-07 15:50:00,149.84,149.94,149.44,149.55,199672.0,131.0565,131.1439,130.7066,130.8028,199672.0
2016-01-08 09:30:00,149.88,151.0,149.54,150.17,68606.0,131.0914,132.071,130.7941,131.3451,68606.0
2016-01-08 09:40:00,150.17,150.37,149.3,150.03,55226.0,131.3451,131.52,130.5841,131.2226,55226.0
2016-01-08 09:50:00,150.09,150.87,149.62,150.45,28078.0,131.2751,131.9573,130.864,131.59,28078.0
2016-01-08 10:00:00,150.33,150.33,148.93,149.04,32086.0,131.485,131.485,130.2605,130.3567,32086.0
2016-01-08 10:10:00,148.95,149.14,148.41,148.72,36453.0,130.278,130.4442,129.8057,130.0769,36453.0
2016-01-08 10:20:00,148.74,149.56,148.73,149.43,20966.0,130.0943,130.8116,130.0856,130.6978,20966.0
2016-01-08 10:30:00,149.28,149.65,148.9,149.19,24417.0,130.5667,130.8903,130.2343,130.4879,24417.0
2016-01-08 10:40:00,149.13,149.38,148.87,149.36,21620.0,130.4355,130.6541,130.208,130.6366,21620.0
2016-01-08 10:50:00,149.3,149.31,148.72,149.11,21893.0,130.5841,130.5929,130.0769,130.418,21893.0
2016-01-08 11:00:00,149.04,149.46,149.04,149.26,18580.0,130.3567,130.7241,130.3567,130.5492,18580.0
2016-01-08 11:10:00,149.27,149.33,148.93,148.97,16760.0,130.5579,130.6104,130.2605,130.2955,16760.0
2016-01-08 11:20:00,148.92,148.95,148.38,148.53,22051.0,130.2518,130.278,129.7795,129.9107,22051.0
2016-01-08 11:30:00,148.58,148.6,147.63,147.74,36146.0,129.9544,129.9719,129.1235,129.2197,36146.0
2016-01-08 11:40:00,147.74,147.89,147.42,147.6,49785.0,129.2197,129.3509,128.9398,129.0973,49785.0
2016-01-08 11:50:00,147.62,148.09,147.47,148.09,44681.0,129.1147,129.5258,128.9835,129.5258,44681.0
2016-01-08 12:00:00,148.28,148.81,148.27,148.77,23257.0,129.692,130.1556,129.6833,130.1206,23257.0
2016-01-08 12:10:00,148.72,148.84,148.43,148.66,11818.0,130.0769,130.1818,129.8232,130.0244,11818.0
2016-01-08 12:20:00,148.62,149.0,148.49,148.95,19647.0,129.9894,130.3218,129.8757,130.278,19647.0
2016-01-08 12:30:00,148.98,149.29,148.71,149.18,31719.0,130.3043,130.5754,130.0681,130.4792,31719.0
2016-01-08 12:40:00,149.19,149.23,148.78,148.82,16087.0,130.4879,130.5229,130.1293,130.1643,16087.0
2016-01-08 12:50:00,148.76,148.93,148.67,148.85,9992.0,130.1118,130.2605,130.0331,130.1906,9992.0
2016-01-08 13:00:00,148.88,149.0,148.49,148.57,20321.0,130.2168,130.3218,129.8757,129.9457,20321.0
2016-01-08 13:10:00,148.51,148.87,148.49,148.83,9230.0,129.8932,130.208,129.8757,130.1731,9230.0
2016-01-08 13:20:00,148.8,148.94,148.41,148.63,18328.0,130.1468,130.2693,129.8057,129.9981,18328.0
2016-01-08 13:30:00,148.7,149.14,148.7,148.99,14452.0,130.0594,130.4442,130.0594,130.313,14452.0
2016-01-08 13:40:00,149.05,149.05,148.27,148.27,19351.0,130.3655,130.3655,129.6833,129.6833,19351.0
2016-01-08 13:50:00,148.23,148.54,148.14,148.15,17929.0,129.6483,129.9194,129.5696,129.5783,17929.0
2016-01-08 14:00:00,148.15,148.52,148.1,148.37,17984.0,129.5783,129.9019,129.5346,129.7707,17984.0
2016-01-08 14:10:00,148.34,148.34,147.79,148.07,16313.0,129.7445,129.7445,129.2634,129.5083,16313.0
2016-01-08 14:20:00,148.03,148.05,147.58,147.65,23578.0,129.4733,129.4908,129.0798,129.141,23578.0
2016-01-08 14:30:00,147.64,147.85,147.42,147.42,21931.0,129.1322,129.3159,128.9398,128.9398,21931.0
2016-01-08 14:40:00,147.4,147.86,147.2,147.6,26441.0,128.9223,129.3247,128.7474,129.0973,26441.0
2016-01-08 14:50:00,147.57,147.66,147.0,147.12,23748.0,129.071,129.1497,128.5725,128.6774,23748.0
2016-01-08 15:00:00,147.16,147.36,147.07,147.25,23245.0,128.7124,128.8873,128.6337,128.7911,23245.0
2016-01-08 15:10:00,147.31,147.78,147.15,147.51,34021.0,128.8436,129.2547,128.7037,129.0185,34021.0
2016-01-08 15:20:00,147.47,147.9,147.21,147.42,36099.0,128.9835,129.3596,128.7561,128.9398,36099.0
2016-01-08 15:30:00,147.41,147.63,147.15,147.36,55602.0,128.9311,129.1235,128.7037,128.8873,55602.0
2016-01-08 15:40:00,147.37,147.54,146.9,146.98,63890.0,128.8961,129.0448,128.485,128.555,63890.0
2016-01-08 15:50:00,146.92,147.11,146.59,147.01,139533.0,128.5025,128.6687,128.2139,128.5812,139533.0
2016-01-11 09:30:00,147.72,148.6,147.31,147.71,42963.0,129.2022,129.9719,128.8436,129.1935,42963.0
2016-01-11 09:40:00,147.7,147.74,147.0,147.08,13141.0,129.1847,129.2197,128.5725,128.6424,13141.0
2016-01-11 09:50:00,147.02,147.21,146.46,146.55,31637.0,128.59,128.7561,128.1002,128.1789,31637.0
2016-01-11 10:00:00,146.55,147.06,146.55,146.8,37059.0,128.1789,128.6249,128.1789,128.3975,37059.0
2016-01-11 10:10:00,146.87,146.88,145.79,146.02,32244.0,128.4588,128.4675,127.5141,127.7153,32244.0
2016-01-11 10:20:00,145.99,146.28,145.72,145.82,24786.0,127.6891,127.9427,127.4529,127.5404,24786.0
2016-01-11 10:30:00,145.82,146.85,145.81,146.24,19496.0,127.5404,128.4413,127.5316,127.9077,19496.0
2016-01-11 10:40:00,146.3,146.3,145.79,146.08,35764.0,127.9602,127.9602,127.5141,127.7678,35764.0
2016-01-11 10:50:00,146.07,146.08,145.3,145.68,21966.0,127.759,127.7678,127.0856,127.4179,21966.0
2016-01-11 11:00:00,145.68,145.7,145.12,145.36,32947.0,127.4179,127.4354,126.9281,127.1381,32947.0
2016-01-11 11:10:00,145.38,145.91,145.26,145.87,28664.0,127.1555,127.6191,127.0506,127.5841,28664.0
2016-01-11 11:20:00,145.84,146.3,145.71,146.26,10977.0,127.5579,127.9602,127.4442,127.9252,10977.0
2016-01-11 11:30:00,146.22,146.82,145.84,146.74,27020.0,127.8902,128.415,127.5579,128.3451,27020.0
2016-01-11 11:40:00,146.75,147.39,146.71,147.22,26891.0,128.3538,128.9136,128.3188,128.7649,26891.0
2016-01-11 11:50:00,147.29,147.46,147.2,147.41,10685.0,128.8261,128.9748,128.7474,128.9311,10685.0
2016-01-11 12:00:00,147.48,147.53,147.14,147.2,11679.0,128.9923,129.036,128.6949,128.7474,11679.0
2016-01-11 12:10:00,147.11,147.11,146.62,146.77,16999.0,128.6687,128.6687,128.2401,128.3713,16999.0
2016-01-11 12:20:00,146.71,146.78,146.24,146.24,9232.0,128.3188,128.38,127.9077,127.9077,9232.0
2016-01-11 12:30:00,146.32,146.37,145.97,146.09,10829.0,127.9777,128.0214,127.6716,127.7765,10829.0
2016-01-11 12:40:00,146.11,146.37,146.02,146.3,12864.0,127.794,128.0214,127.7153,127.9602,12864.0
2016-01-11 12:50:00,146.27,146.3,145.94,146.2,16598.0,127.934,127.9602,127.6453,127.8728,16598.0
2016-01-11 13:00:00,146.21,146.27,145.55,145.63,13900.0,127.8815,127.934,127.3042,127.3742,13900.0
2016-01-11 13:10:00,145.65,145.7,145.22,145.6,19931.0,127.3917,127.4354,127.0156,127.348,19931.0
2016-01-11 13:20:00,145.62,145.69,145.3,145.37,8580.0,127.3655,127.4267,127.0856,127.1468,8580.0
2016-01-11 13:30:00,145.37,145.69,145.21,145.24,11625.0,127.1468,127.4267,127.0069,127.0331,11625.0
2016-01-11 13:40:00,145.29,145.32,144.83,144.84,16130.0,127.0768,127.1031,126.6745,126.6832,16130.0
2016-01-11 13:50:00,144.79,145.45,144.79,145.45,26272.0,126.6395,127.2168,126.6395,127.2168,26272.0
2016-01-11 14:00:00,145.54,146.23,145.51,146.12,46483.0,127.2955,127.899,127.2692,127.8028,46483.0
2016-01-11 14:10:00,146.14,146.35,145.91,146.22,16308.0,127.8203,128.0039,127.6191,127.8902,16308.0
2016-01-11 14:20:00,146.13,146.45,146.01,146.37,8299.0,127.8115,128.0914,127.7066,128.0214,8299.0
2016-01-11 14:30:00,146.29,146.31,146.04,146.27,23464.0,127.9515,127.969,127.7328,127.934,23464.0
2016-01-11 14:40:00,146.34,146.58,146.0,146.51,29749.0,127.9952,128.2051,127.6978,128.1439,29749.0
2016-01-11 14:50:00,146.51,146.74,146.16,146.53,23627.0,128.1439,128.3451,127.8378,128.1614,23627.0
2016-01-11 15:00:00,146.55,146.65,146.18,146.2,20704.0,128.1789,128.2663,127.8553,127.8728,20704.0
2016-01-11 15:10:00,146.13,146.25,145.81,146.22,31833.0,127.8115,127.9165,127.5316,127.8902,31833.0
2016-01-11 15:20:00,146.27,147.22,146.27,147.12,43139.0,127.934,128.7649,127.934,128.6774,43139.0
2016-01-11 15:30:00,147.12,147.38,146.89,147.26,39596.0,128.6774,128.9048,128.4763,128.7999,39596.0
2016-01-11 15:40:00,147.25,147.68,146.89,147.07,85621.0,128.7911,129.1672,128.4763,128.6337,85621.0
2016-01-11 15:50:00,147.1,147.44,147.04,147.08,95673.0,128.6599,128.9573,128.6075,128.6424,95673.0
2016-01-12 09:30:00,148.19,148.19,147.26,147.54,38464.0,129.6133,129.6133,128.7999,129.0448,38464.0
2016-01-12 09:40:00,147.74,148.2,146.85,146.89,20152.0,129.2197,129.622,128.4413,128.4763,20152.0
2016-01-12 09:50:00,146.91,147.05,146.31,146.33,34325.0,128.4937,128.6162,127.969,127.9865,34325.0
2016-01-12 10:00:00,146.33,146.61,146.15,146.36,25349.0,127.9865,128.2314,127.829,128.0127,25349.0
2016-01-12 10:10:00,146.42,146.62,145.88,146.46,28205.0,128.0652,128.2401,127.5929,128.1002,28205.0
2016-01-12 10:20:00,146.48,146.7,146.17,146.26,22322.0,128.1177,128.3101,127.8465,127.9252,22322.0
2016-01-12 10:30:00,146.22,146.66,146.15,146.23,26792.0,127.8902,128.2751,127.829,127.899,26792.0
2016-01-12 10:40:00,146.28,146.33,145.61,145.61,28955.0,127.9427,127.9865,127.3567,127.3567,28955.0
2016-01-12 10:50:00,145.6,145.97,145.57,145.84,18553.0,127.348,127.6716,127.3217,127.5579,18553.0
2016-01-12 11:00:00,145.79,145.84,145.4,145.41,20728.0,127.5141,127.5579,127.173,127.1818,20728.0
2016-01-12 11:10:00,145.41,145.48,145.12,145.34,23346.0,127.1818,127.243,126.9281,127.1206,23346.0
2016-01-12 11:20:00,145.33,145.37,144.91,145.24,19262.0,127.1118,127.1468,126.7445,127.0331,19262.0
2016-01-12 11:30:00,145.17,145.21,144.66,144.68,14720.0,126.9719,127.0069,126.5258,126.5433,14720.0
2016-01-12 11:40:00,144.74,145.9,144.74,145.88,36178.0,126.5958,127.6104,126.5958,127.5929,36178.0
2016-01-12 11:50:00,145.81,145.81,145.34,145.59,14601.0,127.5316,127.5316,127.1206,127.3392,14601.0
2016-01-12 12:00:00,145.67,146.12,145.52,145.92,19716.0,127.4092,127.8028,127.278,127.6279,19716.0
2016-01-12 12:10:00,145.92,146.01,145.54,145.73,17302.0,127.6279,127.7066,127.2955,127.4617,17302.0
2016-01-12 12:20:00,145.74,145.95,145.22,145.92,22013.0,127.4704,127.6541,127.0156,127.6279,22013.0
2016-01-12 12:30:00,145.91,146.16,145.76,146.0,19662.0,127.6191,127.8378,127.4879,127.6978,19662.0
2016-01-12 12:40:00,145.94,146.3,145.84,146.3,15523.0,127.6453,127.9602,127.5579,127.9602,15523.0
2016-01-12 12:50:00,146.26,146.35,145.92,145.92,30807.0,127.9252,128.0039,127.6279,127.6279,30807.0
2016-01-12 13:00:00,145.97,146.37,145.97,146.33,12764.0,127.6716,128.0214,127.6716,127.9865,12764.0
2016-01-12 13:10:00,146.35,146.65,146.28,146.64,14923.0,128.0039,128.2663,127.9427,128.2576,14923.0
2016-01-12 13:20:00,146.57,146.6,145.88,145.88,9277.0,128.1964,128.2226,127.5929,127.5929,9277.0
2016-01-12 13:30:00,145.85,146.11,145.61,146.05,11585.0,127.5666,127.794,127.3567,127.7416,11585.0
2016-01-12 13:40:00,146.07,146.35,145.88,146.31,10061.0,127.759,128.0039,127.5929,127.969,10061.0
2016-01-12 13:50:00,146.37,146.48,145.88,145.93,18155.0,128.0214,128.1177,127.5929,127.6366,18155.0
2016-01-12 14:00:00,145.91,145.99,145.48,145.71,15178.0,127.6191,127.6891,127.243,127.4442,15178.0
2016-01-12 14:10:00,145.7,145.7,145.38,145.5,14535.0,127.4354,127.4354,127.1555,127.2605,14535.0
2016-01-12 14:20:00,145.48,146.19,145.35,146.11,19977.0,127.243,127.864,127.1293,127.794,19977.0
2016-01-12 14:30:00,146.05,146.38,146.02,146.34,17213.0,127.7416,128.0302,127.7153,127.9952,17213.0
2016-01-12 14:40:00,146.34,146.34,145.86,145.87,14088.0,127.9952,127.9952,127.5754,127.5841,14088.0
2016-01-12 14:50:00,145.84,146.36,145.81,146.23,18293.0,127.5579,128.0127,127.5316,127.899,18293.0
2016-01-12 15:00:00,146.24,146.26,145.89,145.89,23646.0,127.9077,127.9252,127.6016,127.6016,23646.0
2016-01-12 15:10:00,145.96,146.41,145.66,146.37,40515.0,127.6628,128.0564,127.4004,128.0214,40515.0
2016-01-12 15:20:00,146.43,146.83,146.39,146.6,24328.0,128.0739,128.4238,128.0389,128.2226,24328.0
2016-01-12 15:30:00,146.64,146.81,146.35,146.55,33108.0,128.2576,128.4063,128.0039,128.1789,33108.0
2016-01-12 15:40:00,146.56,147.37,146.56,147.2,75385.0,128.1876,128.8961,128.1876,128.7474,75385.0
2016-01-12 15:50:00,147.16,147.18,146.86,147.01,90117.0,128.7124,128.7299,128.45,128.5812,90117.0
2016-01-13 09:30:00,147.13,147.23,145.82,145.82,58105.0,128.6862,128.7736,127.5404,127.5404,58105.0
2016-01-13 09:40:00,146.07,146.51,145.45,146.16,15586.0,127.759,128.1439,127.2168,127.8378,15586.0
2016-01-13 09:50:00,146.0,146.04,145.36,145.78,25476.0,127.6978,127.7328,127.1381,127.5054,25476.0
2016-01-13 10:00:00,146.08,146.89,145.63,146.89,16697.0,127.7678,128.4763,127.3742,128.4763,16697.0
2016-01-13 10:10:00,146.93,146.96,146.4,146.76,13120.0,128.5112,128.5375,128.0477,128.3626,13120.0
2016-01-13 10:20:00,146.75,146.93,146.55,146.71,15008.0,128.3538,128.5112,128.1789,128.3188,15008.0
2016-01-13 10:30:00,146.51,146.59,146.18,146.18,23022.0,128.1439,128.2139,127.8553,127.8553,23022.0
2016-01-13 10:40:00,146.22,146.63,146.2,146.5,12872.0,127.8902,128.2488,127.8728,128.1351,12872.0
2016-01-13 10:50:00,146.51,146.6,146.16,146.49,14127.0,128.1439,128.2226,127.8378,128.1264,14127.0
2016-01-13 11:00:00,146.45,146.58,146.33,146.34,10829.0,128.0914,128.2051,127.9865,127.9952,10829.0
2016-01-13 11:10:00,146.32,146.81,146.32,146.81,5586.0,127.9777,128.4063,127.9777,128.4063,5586.0
2016-01-13 11:20:00,146.78,146.92,146.65,146.78,6515.0,128.38,128.5025,128.2663,128.38,6515.0
2016-01-13 11:30:00,146.74,147.01,146.71,146.8,8760.0,128.3451,128.5812,128.3188,128.3975,8760.0
2016-01-13 11:40:00,146.72,146.78,146.39,146.44,6130.0,128.3276,128.38,128.0389,128.0827,6130.0
2016-01-13 11:50:00,146.45,146.58,146.0,146.11,9507.0,128.0914,128.2051,127.6978,127.794,9507.0
2016-01-13 12:00:00,146.09,146.36,146.08,146.09,5435.0,127.7765,128.0127,127.7678,127.7765,5435.0
2016-01-13 12:10:00,146.16,146.32,146.0,146.05,9297.0,127.8378,127.9777,127.6978,127.7416,9297.0
2016-01-13 12:20:00,146.04,146.34,146.04,146.31,5911.0,127.7328,127.9952,127.7328,127.969,5911.0
2016-01-13 12:30:00,146.24,146.25,145.83,146.1,16693.0,127.9077,127.9165,127.5491,127.7853,16693.0
2016-01-13 12:40:00,146.1,146.16,145.93,146.03,10672.0,127.7853,127.8378,127.6366,127.7241,10672.0
2016-01-13 12:50:00,146.03,146.24,145.91,146.21,14825.0,127.7241,127.9077,127.6191,127.8815,14825.0
2016-01-13 13:00:00,146.23,146.37,146.09,146.37,9757.0,127.899,128.0214,127.7765,128.0214,9757.0
2016-01-13 13:10:00,146.35,146.42,146.13,146.23,13047.0,128.0039,128.0652,127.8115,127.899,13047.0
2016-01-13 13:20:00,146.23,146.26,145.84,145.84,6953.0,127.899,127.9252,127.5579,127.5579,6953.0
2016-01-13 13:30:00,145.84,145.91,145.47,145.49,12130.0,127.5579,127.6191,127.2343,127.2518,12130.0
2016-01-13 13:40:00,145.45,145.58,145.14,145.19,11051.0,127.2168,127.3305,126.9456,126.9894,11051.0
2016-01-13 13:50:00,145.13,145.56,145.13,145.29,11227.0,126.9369,127.313,126.9369,127.0768,11227.0
2016-01-13 14:00:00,145.2,145.49,145.08,145.29,29805.0,126.9981,127.2518,126.8932,127.0768,29805.0
2016-01-13 14:10:00,145.22,145.33,144.77,144.95,53565.0,127.0156,127.1118,126.622,126.7794,53565.0
2016-01-13 14:20:00,144.92,144.97,144.54,144.75,18390.0,126.7532,126.7969,126.4208,126.6045,18390.0
2016-01-13 14:30:00,144.7,144.74,143.98,144.37,19580.0,126.5608,126.5958,125.931,126.2722,19580.0
2016-01-13 14:40:00,144.37,144.37,143.64,143.8,21163.0,126.2722,126.2722,125.6337,125.7736,21163.0
2016-01-13 14:50:00,143.85,144.39,143.85,144.23,20171.0,125.8173,126.2896,125.8173,126.1497,20171.0
2016-01-13 15:00:00,144.3,144.48,144.18,144.28,19898.0,126.2109,126.3684,126.106,126.1934,19898.0
2016-01-13 15:10:00,144.27,144.57,144.04,144.49,18471.0,126.1847,126.4471,125.9835,126.3771,18471.0
2016-01-13 15:20:00,144.44,144.75,144.36,144.54,20364.0,126.3334,126.6045,126.2634,126.4208,20364.0
2016-01-13 15:30:00,144.53,144.6,144.12,144.35,22427.0,126.4121,126.4733,126.0535,126.2547,22427.0
2016-01-13 15:40:00,144.34,144.55,143.74,143.82,58548.0,126.2459,126.4296,125.7211,125.7911,58548.0
2016-01-13 15:50:00,143.81,144.32,143.7,144.11,114688.0,125.7824,126.2284,125.6861,126.0447,114688.0
2016-01-14 09:30:00,143.9,144.13,143.39,143.94,48095.0,125.8611,126.0622,125.415,125.8961,48095.0
2016-01-14 09:40:00,143.89,143.89,143.24,143.44,51266.0,125.8523,125.8523,125.2838,125.4587,51266.0
2016-01-14 09:50:00,143.43,143.45,142.0,142.3,63873.0,125.45,125.4675,124.1993,124.4616,63873.0
2016-01-14 10:00:00,142.2,142.43,141.25,141.68,105091.0,124.3742,124.5753,123.5433,123.9194,105091.0
2016-01-14 10:10:00,141.67,141.93,141.25,141.59,53829.0,123.9106,124.138,123.5433,123.8406,53829.0
2016-01-14 10:20:00,141.66,142.37,141.45,142.37,227516.0,123.9019,124.5229,123.7182,124.5229,227516.0
2016-01-14 10:30:00,142.39,143.55,142.18,143.39,77359.0,124.5404,125.5549,124.3567,125.415,77359.0
2016-01-14 10:40:00,143.37,143.42,143.0,143.18,23384.0,125.3975,125.4412,125.0739,125.2313,23384.0
2016-01-14 10:50:00,143.14,143.41,143.04,143.31,19118.0,125.1963,125.4325,125.1089,125.345,19118.0
2016-01-14 11:00:00,143.25,144.05,143.25,143.89,19679.0,125.2926,125.9923,125.2926,125.8523,19679.0
2016-01-14 11:10:00,143.91,144.52,143.91,144.06,20325.0,125.8698,126.4034,125.8698,126.001,20325.0
2016-01-14 11:20:00,144.02,144.1,143.58,143.72,23450.0,125.966,126.036,125.5812,125.7036,23450.0
2016-01-14 11:30:00,143.79,143.91,143.37,143.74,14883.0,125.7649,125.8698,125.3975,125.7211,14883.0
2016-01-14 11:40:00,143.71,144.42,143.49,144.2,21697.0,125.6949,126.3159,125.5025,126.1235,21697.0
2016-01-14 11:50:00,144.14,144.46,143.95,144.27,11652.0,126.071,126.3509,125.9048,126.1847,11652.0
2016-01-14 12:00:00,144.27,144.54,143.92,143.92,16096.0,126.1847,126.4208,125.8786,125.8786,16096.0
2016-01-14 12:10:00,143.86,144.18,143.76,144.13,6154.0,125.8261,126.106,125.7386,126.0622,6154.0
2016-01-14 12:20:00,144.18,144.22,143.7,143.88,16693.0,126.106,126.141,125.6861,125.8436,16693.0
2016-01-14 12:30:00,143.92,144.21,143.76,144.1,19705.0,125.8786,126.1322,125.7386,126.036,19705.0
2016-01-14 12:40:00,144.14,144.47,143.92,144.05,12644.0,126.071,126.3596,125.8786,125.9923,12644.0
2016-01-14 12:50:00,144.07,144.08,143.72,143.78,15020.0,126.0098,126.0185,125.7036,125.7561,15020.0
2016-01-14 13:00:00,143.74,144.28,143.73,144.12,10300.0,125.7211,126.1934,125.7124,126.0535,10300.0
2016-01-14 13:10:00,144.22,144.22,143.97,144.07,13711.0,126.141,126.141,125.9223,126.0098,13711.0
2016-01-14 13:20:00,144.09,144.2,143.94,144.14,17755.0,126.0273,126.1235,125.8961,126.071,17755.0
2016-01-14 13:30:00,144.21,144.4,143.98,144.04,11803.0,126.1322,126.2984,125.931,125.9835,11803.0
2016-01-14 13:40:00,144.11,144.13,143.73,143.85,14070.0,126.0447,126.0622,125.7124,125.8173,14070.0
2016-01-14 13:50:00,143.88,144.15,143.74,143.92,12054.0,125.8436,126.0797,125.7211,125.8786,12054.0
2016-01-14 14:00:00,143.92,143.94,143.35,143.48,15475.0,125.8786,125.8961,125.38,125.4937,15475.0
2016-01-14 14:10:00,143.5,143.89,143.24,143.38,19982.0,125.5112,125.8523,125.2838,125.4063,19982.0
2016-01-14 14:20:00,143.46,143.69,143.26,143.42,13396.0,125.4762,125.6774,125.3013,125.4412,13396.0
2016-01-14 14:30:00,143.46,143.64,143.25,143.25,36039.0,125.4762,125.6337,125.2926,125.2926,36039.0
2016-01-14 14:40:00,143.3,143.77,143.27,143.48,17080.0,125.3363,125.7474,125.31,125.4937,17080.0
2016-01-14 14:50:00,143.54,144.0,143.54,143.85,19385.0,125.5462,125.9485,125.5462,125.8173,19385.0
2016-01-14 15:00:00,143.9,144.07,143.78,144.01,35912.0,125.8611,126.0098,125.7561,125.9573,35912.0
2016-01-14 15:10:00,144.03,144.16,143.85,143.89,35502.0,125.9748,126.0885,125.8173,125.8523,35502.0
2016-01-14 15:20:00,143.84,143.99,143.75,143.96,29172.0,125.8086,125.9398,125.7299,125.9136,29172.0
2016-01-14 15:30:00,143.96,143.96,143.28,143.35,38450.0,125.9136,125.9136,125.3188,125.38,38450.0
2016-01-14 15:40:00,143.31,143.65,143.26,143.47,51580.0,125.345,125.6424,125.3013,125.485,51580.0
2016-01-14 15:50:00,143.53,143.68,143.14,143.34,91539.0,125.5375,125.6687,125.1963,125.3713,91539.0
2016-01-15 09:30:00,141.43,143.0,141.2,142.64,113297.0,123.7007,125.0739,123.4995,124.759,113297.0
2016-01-15 09:40:00,142.58,143.3,142.56,142.91,23565.0,124.7065,125.3363,124.6891,124.9952,23565.0
2016-01-15 09:50:00,143.0,143.01,142.52,142.98,45988.0,125.0739,125.0826,124.6541,125.0564,45988.0
2016-01-15 10:00:00,143.09,143.24,142.52,143.08,42307.0,125.1526,125.2838,124.6541,125.1439,42307.0
2016-01-15 10:10:00,143.0,143.51,142.86,143.45,33194.0,125.0739,125.52,124.9514,125.4675,33194.0
2016-01-15 10:20:00,143.43,144.22,143.35,144.04,41239.0,125.45,126.141,125.38,125.9835,41239.0
2016-01-15 10:30:00,144.04,144.71,143.98,144.69,67260.0,125.9835,126.5695,125.931,126.552,67260.0
2016-01-15 10:40:00,144.66,144.7,144.27,144.41,28683.0,126.5258,126.5608,126.1847,126.3071,28683.0
2016-01-15 10:50:00,144.36,144.46,143.41,143.41,28118.0,126.2634,126.3509,125.4325,125.4325,28118.0
2016-01-15 11:00:00,143.5,143.62,143.01,143.07,48934.0,125.5112,125.6162,125.0826,125.1351,48934.0
2016-01-15 11:10:00,143.01,143.58,142.99,143.35,63676.0,125.0826,125.5812,125.0651,125.38,63676.0
2016-01-15 11:20:00,143.39,143.39,143.0,143.26,23070.0,125.415,125.415,125.0739,125.3013,23070.0
2016-01-15 11:30:00,143.17,143.6,143.1,143.56,42467.0,125.2226,125.5987,125.1614,125.5637,42467.0
2016-01-15 11:40:00,143.52,143.52,143.17,143.3,17316.0,125.5287,125.5287,125.2226,125.3363,17316.0
2016-01-15 11:50:00,143.24,143.48,143.13,143.27,19152.0,125.2838,125.4937,125.1876,125.31,19152.0
2016-01-15 12:00:00,143.27,143.38,143.06,143.16,26575.0,125.31,125.4063,125.1264,125.2138,26575.0
2016-01-15 12:10:00,143.21,143.47,143.18,143.28,19876.0,125.2576,125.485,125.2313,125.3188,19876.0
2016-01-15 12:20:00,143.21,143.32,142.69,142.7,28557.0,125.2576,125.3538,124.8028,124.8115,28557.0
2016-01-15 12:30:00,142.62,142.8,142.06,142.22,41565.0,124.7415,124.899,124.2517,124.3917,41565.0
2016-01-15 12:40:00,142.12,142.69,142.01,142.47,24473.0,124.3042,124.8028,124.208,124.6103,24473.0
2016-01-15 12:50:00,142.52,142.75,142.28,142.3,26736.0,124.6541,124.8552,124.4442,124.4616,26736.0
2016-01-15 13:00:00,142.32,142.52,142.11,142.16,14836.0,124.4791,124.6541,124.2955,124.3392,14836.0
2016-01-15 13:10:00,142.19,142.87,142.16,142.87,76971.0,124.3654,124.9602,124.3392,124.9602,76971.0
2016-01-15 13:20:00,142.98,142.98,142.37,142.42,22519.0,125.0564,125.0564,124.5229,124.5666,22519.0
2016-01-15 13:30:00,142.33,142.45,141.83,141.85,19283.0,124.4879,124.5928,124.0506,124.0681,19283.0
2016-01-15 13:40:00,141.85,142.77,141.77,142.72,64552.0,124.0681,124.8727,123.9981,124.829,64552.0
2016-01-15 13:50:00,142.55,142.6,142.2,142.51,36471.0,124.6803,124.724,124.3742,124.6453,36471.0
2016-01-15 14:00:00,142.57,142.76,142.3,142.41,34261.0,124.6978,124.864,124.4616,124.5579,34261.0
2016-01-15 14:10:00,142.43,142.9,142.43,142.9,18567.0,124.5753,124.9864,124.5753,124.9864,18567.0
2016-01-15 14:20:00,142.9,142.94,142.47,142.47,15800.0,124.9864,125.0214,124.6103,124.6103,15800.0
2016-01-15 14:30:00,142.46,142.61,142.31,142.37,14243.0,124.6016,124.7328,124.4704,124.5229,14243.0
2016-01-15 14:40:00,142.43,142.67,142.27,142.41,24523.0,124.5753,124.7853,124.4354,124.5579,24523.0
2016-01-15 14:50:00,142.38,143.37,142.34,143.37,33898.0,124.5316,125.3975,124.4966,125.3975,33898.0
2016-01-15 15:00:00,143.36,143.42,142.96,143.08,25607.0,125.3888,125.4412,125.0389,125.1439,25607.0
2016-01-15 15:10:00,143.05,143.13,142.29,142.47,21189.0,125.1176,125.1876,124.4529,124.6103,21189.0
2016-01-15 15:20:00,142.44,142.9,142.44,142.84,26373.0,124.5841,124.9864,124.5841,124.934,26373.0
2016-01-15 15:30:00,142.82,142.87,142.47,142.52,45620.0,124.9165,124.9602,124.6103,124.6541,45620.0
2016-01-15 15:40:00,142.47,142.84,142.33,142.74,59576.0,124.6103,124.934,124.4879,124.8465,59576.0
2016-01-15 15:50:00,142.8,142.8,142.45,142.76,134667.0,124.899,124.899,124.5928,124.864,134667.0
2016-01-19 09:30:00,144.82,145.0,144.01,144.44,47431.0,126.6657,126.8232,125.9573,126.3334,47431.0
2016-01-19 09:40:00,144.34,144.62,143.53,143.75,34952.0,126.2459,126.4908,125.5375,125.7299,34952.0
2016-01-19 09:50:00,143.85,143.87,143.1,143.39,41425.0,125.8173,125.8348,125.1614,125.415,41425.0
2016-01-19 10:00:00,143.37,144.19,143.36,144.03,77993.0,125.3975,126.1147,125.3888,125.9748,77993.0
2016-01-19 10:10:00,144.15,144.44,143.79,143.97,21444.0,126.0797,126.3334,125.7649,125.9223,21444.0
2016-01-19 10:20:00,144.01,144.58,143.94,144.44,22598.0,125.9573,126.4558,125.8961,126.3334,22598.0
2016-01-19 10:30:00,144.43,144.74,144.3,144.61,43675.0,126.3246,126.5958,126.2109,126.4821,43675.0
2016-01-19 10:40:00,144.62,145.53,144.62,145.53,24741.0,126.4908,127.2867,126.4908,127.2867,24741.0
2016-01-19 10:50:00,145.44,145.57,144.98,145.21,25629.0,127.208,127.3217,126.8057,127.0069,25629.0
2016-01-19 11:00:00,145.22,145.54,145.21,145.45,23626.0,127.0156,127.2955,127.0069,127.2168,23626.0
2016-01-19 11:10:00,145.49,145.51,145.09,145.09,16836.0,127.2518,127.2692,126.9019,126.9019,16836.0
2016-01-19 11:20:00,145.04,145.44,144.94,145.44,32086.0,126.8582,127.208,126.7707,127.208,32086.0
2016-01-19 11:30:00,145.46,145.57,145.28,145.45,26215.0,127.2255,127.3217,127.0681,127.2168,26215.0
2016-01-19 11:40:00,145.41,145.56,145.21,145.5,34470.0,127.1818,127.313,127.0069,127.2605,34470.0
2016-01-19 11:50:00,145.42,145.97,145.41,145.84,49113.0,127.1905,127.6716,127.1818,127.5579,49113.0
2016-01-19 12:00:00,145.8,145.88,144.95,144.95,21241.0,127.5229,127.5929,126.7794,126.7794,21241.0
2016-01-19 12:10:00,144.94,145.44,144.76,144.91,20997.0,126.7707,127.208,126.6133,126.7445,20997.0
2016-01-19 12:20:00,144.92,145.18,144.74,145.13,38256.0,126.7532,126.9806,126.5958,126.9369,38256.0
2016-01-19 12:30:00,145.14,145.34,144.86,145.34,21855.0,126.9456,127.1206,126.7007,127.1206,21855.0
2016-01-19 12:40:00,145.31,145.35,144.98,145.18,28231.0,127.0943,127.1293,126.8057,126.9806,28231.0
2016-01-19 12:50:00,145.17,145.62,145.16,145.5,54846.0,126.9719,127.3655,126.9631,127.2605,54846.0
2016-01-19 13:00:00,145.55,145.57,145.41,145.51,24241.0,127.3042,127.3217,127.1818,127.2692,24241.0
2016-01-19 13:10:00,145.5,145.55,145.2,145.31,19625.0,127.2605,127.3042,126.9981,127.0943,19625.0
2016-01-19 13:20:00,145.27,145.35,145.14,145.18,27303.0,127.0593,127.1293,126.9456,126.9806,27303.0
2016-01-19 13:30:00,145.2,145.38,145.11,145.32,10703.0,126.9981,127.1555,126.9194,127.1031,10703.0
2016-01-19 13:40:00,145.3,145.32,145.02,145.23,23813.0,127.0856,127.1031,126.8407,127.0243,23813.0
2016-01-19 13:50:00,145.23,145.3,145.05,145.25,16593.0,127.0243,127.0856,126.8669,127.0418,16593.0
2016-01-19 14:00:00,145.24,145.32,144.72,144.72,18548.0,127.0331,127.1031,126.5783,126.5783,18548.0
2016-01-19 14:10:00,144.72,144.76,144.25,144.36,58920.0,126.5783,126.6133,126.1672,126.2634,58920.0
2016-01-19 14:20:00,144.4,144.52,144.16,144.52,42594.0,126.2984,126.4034,126.0885,126.4034,42594.0
2016-01-19 14:30:00,144.52,144.77,144.47,144.61,58438.0,126.4034,126.622,126.3596,126.4821,58438.0
2016-01-19 14:40:00,144.65,144.66,144.01,144.13,27754.0,126.5171,126.5258,125.9573,126.0622,27754.0
2016-01-19 14:50:00,144.12,144.62,144.09,144.39,63230.0,126.0535,126.4908,126.0273,126.2896,63230.0
2016-01-19 15:00:00,144.4,144.71,144.33,144.56,24733.0,126.2984,126.5695,126.2372,126.4383,24733.0
2016-01-19 15:10:00,144.61,144.75,144.48,144.63,27704.0,126.4821,126.6045,126.3684,126.4996,27704.0
2016-01-19 15:20:00,144.58,145.32,144.54,145.32,18436.0,126.4558,127.1031,126.4208,127.1031,18436.0
2016-01-19 15:30:00,145.33,145.41,144.88,145.0,40843.0,127.1118,127.1818,126.7182,126.8232,40843.0
2016-01-19 15:40:00,144.98,146.2,144.89,146.14,104852.0,126.8057,127.8728,126.727,127.8203,104852.0
2016-01-19 15:50:00,146.17,146.18,145.55,145.68,246098.0,127.8465,127.8553,127.3042,127.4179,246098.0
2016-01-20 09:30:00,143.72,145.11,143.64,144.67,44766.0,125.7036,126.9194,125.6337,126.5345,44766.0
2016-01-20 09:40:00,144.6,145.74,144.51,145.42,56767.0,126.4733,127.4704,126.3946,127.1905,56767.0
2016-01-20 09:50:00,145.41,145.56,144.8,145.13,53751.0,127.1818,127.313,126.6483,126.9369,53751.0
2016-01-20 10:00:00,145.12,145.47,144.65,145.42,32290.0,126.9281,127.2343,126.5171,127.1905,32290.0
2016-01-20 10:10:00,145.43,145.59,145.16,145.41,36463.0,127.1993,127.3392,126.9631,127.1818,36463.0
2016-01-20 10:20:00,145.46,146.61,145.11,146.36,105382.0,127.2255,128.2314,126.9194,128.0127,105382.0
2016-01-20 10:30:00,146.21,146.39,144.42,144.5,57958.0,127.8815,128.0389,126.3159,126.3859,57958.0
2016-01-20 10:40:00,144.4,144.58,144.11,144.35,27079.0,126.2984,126.4558,126.0447,126.2547,27079.0
2016-01-20 10:50:00,144.36,144.5,143.74,143.9,28347.0,126.2634,126.3859,125.7211,125.8611,28347.0
2016-01-20 11:00:00,143.81,144.19,143.79,143.9,25875.0,125.7824,126.1147,125.7649,125.8611,25875.0
2016-01-20 11:10:00,143.82,144.62,143.8,144.51,57700.0,125.7911,126.4908,125.7736,126.3946,57700.0
2016-01-20 11:20:00,144.51,144.51,143.86,144.04,46079.0,126.3946,126.3946,125.8261,125.9835,46079.0
2016-01-20 11:30:00,144.05,144.39,143.92,144.03,48344.0,125.9923,126.2896,125.8786,125.9748,48344.0
2016-01-20 11:40:00,144.09,144.17,143.7,143.74,30782.0,126.0273,126.0972,125.6861,125.7211,30782.0
2016-01-20 11:50:00,143.77,143.83,143.39,143.57,43227.0,125.7474,125.7998,125.415,125.5724,43227.0
2016-01-20 12:00:00,143.56,143.75,143.06,143.13,26938.0,125.5637,125.7299,125.1264,125.1876,26938.0
2016-01-20 12:10:00,143.09,143.09,142.87,142.97,37145.0,125.1526,125.1526,124.9602,125.0477,37145.0
2016-01-20 12:20:00,142.99,142.99,142.38,142.57,18090.0,125.0651,125.0651,124.5316,124.6978,18090.0
2016-01-20 12:30:00,142.56,142.8,142.44,142.6,32200.0,124.6891,124.899,124.5841,124.724,32200.0
2016-01-20 12:40:00,142.65,142.67,142.12,142.31,30437.0,124.7678,124.7853,124.3042,124.4704,30437.0
2016-01-20 12:50:00,142.28,143.12,142.15,143.12,23438.0,124.4442,125.1789,124.3304,125.1789,23438.0
2016-01-20 13:00:00,143.17,143.42,142.94,143.07,29894.0,125.2226,125.4412,125.0214,125.1351,29894.0
2016-01-20 13:10:00,143.12,143.32,142.93,143.11,30185.0,125.1789,125.3538,125.0127,125.1701,30185.0
2016-01-20 13:20:00,143.12,143.8,143.12,143.71,21053.0,125.1789,125.7736,125.1789,125.6949,21053.0
2016-01-20 13:30:00,143.76,144.22,143.71,144.22,46618.0,125.7386,126.141,125.6949,126.141,46618.0
2016-01-20 13:40:00,144.3,144.99,144.12,144.99,35233.0,126.2109,126.8144,126.0535,126.8144,35233.0
2016-01-20 13:50:00,144.9,145.24,144.86,145.09,37328.0,126.7357,127.0331,126.7007,126.9019,37328.0
2016-01-20 14:00:00,145.08,145.11,144.41,144.86,20744.0,126.8932,126.9194,126.3071,126.7007,20744.0
2016-01-20 14:10:00,144.9,145.08,144.77,144.95,25593.0,126.7357,126.8932,126.622,126.7794,25593.0
2016-01-20 14:20:00,144.85,145.06,144.28,144.34,11584.0,126.692,126.8757,126.1934,126.2459,11584.0
2016-01-20 14:30:00,144.37,144.6,144.0,144.53,13758.0,126.2722,126.4733,125.9485,126.4121,13758.0
2016-01-20 14:40:00,144.64,145.0,144.56,145.0,28680.0,126.5083,126.8232,126.4383,126.8232,28680.0
2016-01-20 14:50:00,144.99,145.47,144.96,145.18,27187.0,126.8144,127.2343,126.7882,126.9806,27187.0
2016-01-20 15:00:00,145.18,145.69,144.93,145.53,18983.0,126.9806,127.4267,126.762,127.2867,18983.0
2016-01-20 15:10:00,145.59,146.25,145.3,146.14,25085.0,127.3392,127.9165,127.0856,127.8203,25085.0
2016-01-20 15:20:00,146.14,146.54,146.04,146.42,42023.0,127.8203,128.1701,127.7328,128.0652,42023.0
2016-01-20 15:30:00,146.42,146.65,146.04,146.26,47006.0,128.0652,128.2663,127.7328,127.9252,47006.0
2016-01-20 15:40:00,146.28,146.28,144.88,145.25,46060.0,127.9427,127.9427,126.7182,127.0418,46060.0
2016-01-20 15:50:00,145.25,145.53,145.05,145.14,177406.0,127.0418,127.2867,126.8669,126.9456,177406.0
2016-01-21 09:30:00,144.97,146.05,144.6,145.52,56366.0,126.7969,127.7416,126.4733,127.278,56366.0
2016-01-21 09:40:00,145.34,145.34,144.07,144.25,18706.0,127.1206,127.1206,126.0098,126.1672,18706.0
2016-01-21 09:50:00,144.34,145.23,144.23,145.09,31220.0,126.2459,127.0243,126.1497,126.9019,31220.0
2016-01-21 10:00:00,145.22,145.79,145.13,145.6,15092.0,127.0156,127.5141,126.9369,127.348,15092.0
2016-01-21 10:10:00,145.67,146.03,145.58,145.96,19722.0,127.4092,127.7241,127.3305,127.6628,19722.0
2016-01-21 10:20:00,146.04,146.21,145.6,145.83,38970.0,127.7328,127.8815,127.348,127.5491,38970.0
2016-01-21 10:30:00,145.78,145.99,145.39,145.51,33039.0,127.5054,127.6891,127.1643,127.2692,33039.0
2016-01-21 10:40:00,145.41,145.58,145.04,145.36,19382.0,127.1818,127.3305,126.8582,127.1381,19382.0
2016-01-21 10:50:00,145.48,145.48,144.71,144.83,18657.0,127.243,127.243,126.5695,126.6745,18657.0
2016-01-21 11:00:00,144.81,145.11,144.5,144.81,22751.0,126.657,126.9194,126.3859,126.657,22751.0
2016-01-21 11:10:00,144.9,145.04,144.6,144.65,15186.0,126.7357,126.8582,126.4733,126.5171,15186.0
2016-01-21 11:20:00,144.6,144.6,144.15,144.2,19475.0,126.4733,126.4733,126.0797,126.1235,19475.0
2016-01-21 11:30:00,144.18,144.53,144.09,144.28,34380.0,126.106,126.4121,126.0273,126.1934,34380.0
2016-01-21 11:40:00,144.29,144.35,144.0,144.08,43154.0,126.2022,126.2547,125.9485,126.0185,43154.0
2016-01-21 11:50:00,144.13,144.42,144.05,144.26,26400.0,126.0622,126.3159,125.9923,126.1759,26400.0
2016-01-21 12:00:00,144.45,145.03,144.37,145.01,19482.0,126.3421,126.8494,126.2722,126.8319,19482.0
2016-01-21 12:10:00,145.09,145.17,144.84,144.92,13416.0,126.9019,126.9719,126.6832,126.7532,13416.0
2016-01-21 12:20:00,144.83,144.94,144.39,144.89,12006.0,126.6745,126.7707,126.2896,126.727,12006.0
2016-01-21 12:30:00,144.93,145.13,144.89,145.05,18762.0,126.762,126.9369,126.727,126.8669,18762.0
2016-01-21 12:40:00,145.03,145.15,144.76,144.76,10405.0,126.8494,126.9544,126.6133,126.6133,10405.0
2016-01-21 12:50:00,144.85,144.87,144.41,144.59,21612.0,126.692,126.7095,126.3071,126.4646,21612.0
2016-01-21 13:00:00,144.61,144.81,144.52,144.52,15904.0,126.4821,126.657,126.4034,126.4034,15904.0
2016-01-21 13:10:00,144.55,144.58,144.14,144.18,19765.0,126.4296,126.4558,126.071,126.106,19765.0
2016-01-21 13:20:00,144.14,144.2,143.87,143.97,44503.0,126.071,126.1235,125.8348,125.9223,44503.0
2016-01-21 13:30:00,143.97,144.27,143.76,144.0,29122.0,125.9223,126.1847,125.7386,125.9485,29122.0
2016-01-21 13:40:00,143.98,144.23,143.89,144.07,18857.0,125.931,126.1497,125.8523,126.0098,18857.0
2016-01-21 13:50:00,144.03,144.03,143.6,143.96,24796.0,125.9748,125.9748,125.5987,125.9136,24796.0
2016-01-21 14:00:00,144.0,144.0,143.6,143.71,25979.0,125.9485,125.9485,125.5987,125.6949,25979.0
2016-01-21 14:10:00,143.67,143.68,142.74,142.75,24209.0,125.6599,125.6687,124.8465,124.8552,24209.0
2016-01-21 14:20:00,142.78,143.13,142.55,142.98,30033.0,124.8815,125.1876,124.6803,125.0564,30033.0
2016-01-21 14:30:00,143.02,143.3,142.92,143.11,36143.0,125.0914,125.3363,125.0039,125.1701,36143.0
2016-01-21 14:40:00,143.13,143.21,142.7,142.7,22314.0,125.1876,125.2576,124.8115,124.8115,22314.0
2016-01-21 14:50:00,142.76,143.14,142.64,143.04,29069.0,124.864,125.1963,124.759,125.1089,29069.0
2016-01-21 15:00:00,142.99,142.99,142.36,142.55,30690.0,125.0651,125.0651,124.5141,124.6803,30690.0
2016-01-21 15:10:00,142.58,143.43,142.56,143.28,69329.0,124.7065,125.45,124.6891,125.3188,69329.0
2016-01-21 15:20:00,143.31,143.34,142.92,143.26,24803.0,125.345,125.3713,125.0039,125.3013,24803.0
2016-01-21 15:30:00,143.19,143.73,143.19,143.53,43088.0,125.2401,125.7124,125.2401,125.5375,43088.0
2016-01-21 15:40:00,143.53,143.67,143.2,143.32,51852.0,125.5375,125.6599,125.2488,125.3538,51852.0
2016-01-21 15:50:00,143.31,143.84,143.29,143.44,138549.0,125.345,125.8086,125.3275,125.4587,138549.0
2016-01-22 09:30:00,145.27,147.39,145.06,145.81,61578.0,127.0593,128.9136,126.8757,127.5316,61578.0
2016-01-22 09:40:00,145.76,146.31,145.67,146.15,35195.0,127.4879,127.969,127.4092,127.829,35195.0
2016-01-22 09:50:00,146.03,146.33,145.76,145.94,32947.0,127.7241,127.9865,127.4879,127.6453,32947.0
2016-01-22 10:00:00,145.93,146.25,145.87,145.95,51957.0,127.6366,127.9165,127.5841,127.6541,51957.0
2016-01-22 10:10:00,145.97,147.03,145.97,146.68,42677.0,127.6716,128.5987,127.6716,128.2926,42677.0
2016-01-22 10:20:00,146.67,147.24,146.67,147.14,31125.0,128.2838,128.7824,128.2838,128.6949,31125.0
2016-01-22 10:30:00,147.19,147.75,147.17,147.57,41490.0,128.7386,129.2284,128.7212,129.071,41490.0
2016-01-22 10:40:00,147.6,147.68,147.42,147.58,31948.0,129.0973,129.1672,128.9398,129.0798,31948.0
2016-01-22 10:50:00,147.57,147.89,147.43,147.75,42275.0,129.071,129.3509,128.9486,129.2284,42275.0
2016-01-22 11:00:00,147.81,147.99,147.75,147.82,19411.0,129.2809,129.4384,129.2284,129.2897,19411.0
2016-01-22 11:10:00,147.84,148.19,147.81,148.06,25017.0,129.3072,129.6133,129.2809,129.4996,25017.0
2016-01-22 11:20:00,148.09,148.3,147.88,147.89,25695.0,129.5258,129.7095,129.3422,129.3509,25695.0
2016-01-22 11:30:00,147.89,147.98,147.44,147.47,20384.0,129.3509,129.4296,128.9573,128.9835,20384.0
2016-01-22 11:40:00,147.45,147.69,147.31,147.62,28435.0,128.9661,129.176,128.8436,129.1147,28435.0
2016-01-22 11:50:00,147.56,148.0,147.37,147.63,39260.0,129.0623,129.4471,128.8961,129.1235,39260.0
2016-01-22 12:00:00,147.65,148.06,147.64,147.97,21999.0,129.141,129.4996,129.1322,129.4209,21999.0
2016-01-22 12:10:00,147.99,148.42,147.88,148.42,31236.0,129.4384,129.8145,129.3422,129.8145,31236.0
2016-01-22 12:20:00,148.43,148.46,148.08,148.16,15282.0,129.8232,129.8494,129.5171,129.5871,15282.0
2016-01-22 12:30:00,148.18,148.18,147.91,148.01,18719.0,129.6045,129.6045,129.3684,129.4559,18719.0
2016-01-22 12:40:00,148.06,148.13,147.85,148.0,11129.0,129.4996,129.5608,129.3159,129.4471,11129.0
2016-01-22 12:50:00,147.97,148.15,147.89,147.9,17528.0,129.4209,129.5783,129.3509,129.3596,17528.0
2016-01-22 13:00:00,147.91,148.09,147.8,147.9,52441.0,129.3684,129.5258,129.2722,129.3596,52441.0
2016-01-22 13:10:00,147.94,148.46,147.93,148.45,37393.0,129.3946,129.8494,129.3859,129.8407,37393.0
2016-01-22 13:20:00,148.42,148.7,148.39,148.67,17902.0,129.8145,130.0594,129.7882,130.0331,17902.0
2016-01-22 13:30:00,148.67,148.86,148.66,148.73,44205.0,130.0331,130.1993,130.0244,130.0856,44205.0
2016-01-22 13:40:00,148.73,148.96,148.67,148.92,35329.0,130.0856,130.2868,130.0331,130.2518,35329.0
2016-01-22 13:50:00,148.95,149.18,148.88,149.18,26943.0,130.278,130.4792,130.2168,130.4792,26943.0
2016-01-22 14:00:00,149.14,149.14,148.64,148.85,25459.0,130.4442,130.4442,130.0069,130.1906,25459.0
2016-01-22 14:10:00,148.83,149.23,148.83,149.02,25181.0,130.1731,130.5229,130.1731,130.3392,25181.0
2016-01-22 14:20:00,149.01,149.11,148.64,148.75,37045.0,130.3305,130.418,130.0069,130.1031,37045.0
2016-01-22 14:30:00,148.76,148.99,148.68,148.78,32973.0,130.1118,130.313,130.0419,130.1293,32973.0
2016-01-22 14:40:00,148.72,148.82,148.59,148.69,18731.0,130.0769,130.1643,129.9631,130.0506,18731.0
2016-01-22 14:50:00,148.71,148.89,148.5,148.77,24477.0,130.0681,130.2255,129.8844,130.1206,24477.0
2016-01-22 15:00:00,148.76,148.95,148.7,148.95,39448.0,130.1118,130.278,130.0594,130.278,39448.0
2016-01-22 15:10:00,148.91,149.04,148.78,148.98,26167.0,130.243,130.3567,130.1293,130.3043,26167.0
2016-01-22 15:20:00,148.96,149.07,148.87,148.99,28818.0,130.2868,130.383,130.208,130.313,28818.0
2016-01-22 15:30:00,148.97,149.0,148.77,148.93,75971.0,130.2955,130.3218,130.1206,130.2605,75971.0
2016-01-22 15:40:00,148.95,149.06,148.8,149.03,115301.0,130.278,130.3742,130.1468,130.348,115301.0
2016-01-22 15:50:00,149.01,149.11,148.7,148.77,274456.0,130.3305,130.418,130.0594,130.1206,274456.0
2016-01-25 09:30:00,149.3,149.5,148.0,148.38,41009.0,130.5841,130.7591,129.4471,129.7795,41009.0
2016-01-25 09:40:00,148.46,149.01,148.31,148.56,28519.0,129.8494,130.3305,129.7182,129.9369,28519.0
2016-01-25 09:50:00,148.56,148.76,148.19,148.34,23442.0,129.9369,130.1118,129.6133,129.7445,23442.0
2016-01-25 10:00:00,148.25,148.42,148.06,148.1,26400.0,129.6658,129.8145,129.4996,129.5346,26400.0
2016-01-25 10:10:00,148.09,148.1,147.28,147.28,21240.0,129.5258,129.5346,128.8174,128.8174,21240.0
2016-01-25 10:20:00,147.31,148.0,147.16,147.95,28012.0,128.8436,129.4471,128.7124,129.4034,28012.0
2016-01-25 10:30:00,147.98,147.98,147.5,147.56,41518.0,129.4296,129.4296,129.0098,129.0623,41518.0
2016-01-25 10:40:00,147.54,147.61,147.17,147.56,27782.0,129.0448,129.106,128.7212,129.0623,27782.0
2016-01-25 10:50:00,147.6,148.08,147.6,147.86,21475.0,129.0973,129.5171,129.0973,129.3247,21475.0
2016-01-25 11:00:00,147.84,147.95,147.68,147.95,23740.0,129.3072,129.4034,129.1672,129.4034,23740.0
2016-01-25 11:10:00,147.91,147.96,147.68,147.87,38369.0,129.3684,129.4121,129.1672,129.3334,38369.0
2016-01-25 11:20:00,147.85,148.46,147.85,148.46,17205.0,129.3159,129.8494,129.3159,129.8494,17205.0
2016-01-25 11:30:00,148.46,148.76,148.39,148.42,15594.0,129.8494,130.1118,129.7882,129.8145,15594.0
2016-01-25 11:40:00,148.4,148.44,148.02,148.13,79077.0,129.797,129.832,129.4646,129.5608,79077.0
2016-01-25 11:50:00,148.15,148.43,148.13,148.4,10311.0,129.5783,129.8232,129.5608,129.797,10311.0
2016-01-25 12:00:00,148.41,148.55,148.32,148.41,19972.0,129.8057,129.9282,129.727,129.8057,19972.0
2016-01-25 12:10:00,148.42,148.67,148.36,148.48,18570.0,129.8145,130.0331,129.762,129.8669,18570.0
2016-01-25 12:20:00,148.51,148.53,148.1,148.11,13190.0,129.8932,129.9107,129.5346,129.5433,13190.0
2016-01-25 12:30:00,148.09,148.11,147.87,148.07,19083.0,129.5258,129.5433,129.3334,129.5083,19083.0
2016-01-25 12:40:00,148.13,148.28,147.92,148.27,11423.0,129.5608,129.692,129.3771,129.6833,11423.0
2016-01-25 12:50:00,148.24,148.25,148.07,148.19,9064.0,129.657,129.6658,129.5083,129.6133,9064.0
2016-01-25 13:00:00,148.23,148.36,148.16,148.28,13680.0,129.6483,129.762,129.5871,129.692,13680.0
2016-01-25 13:10:00,148.31,148.46,148.15,148.46,12805.0,129.7182,129.8494,129.5783,129.8494,12805.0
2016-01-25 13:20:00,148.49,148.61,148.43,148.49,16327.0,129.8757,129.9806,129.8232,129.8757,16327.0
2016-01-25 13:30:00,148.46,148.68,148.44,148.51,25493.0,129.8494,130.0419,129.832,129.8932,25493.0
2016-01-25 13:40:00,148.53,148.56,148.08,148.09,16915.0,129.9107,129.9369,129.5171,129.5258,16915.0
2016-01-25 13:50:00,148.05,148.27,148.05,148.1,13005.0,129.4908,129.6833,129.4908,129.5346,13005.0
2016-01-25 14:00:00,148.08,148.2,147.89,148.19,33268.0,129.5171,129.622,129.3509,129.6133,33268.0
2016-01-25 14:10:00,148.15,148.22,148.06,148.15,13089.0,129.5783,129.6395,129.4996,129.5783,13089.0
2016-01-25 14:20:00,148.14,148.24,148.08,148.24,21884.0,129.5696,129.657,129.5171,129.657,21884.0
2016-01-25 14:30:00,148.28,148.42,148.21,148.29,15459.0,129.692,129.8145,129.6308,129.7008,15459.0
2016-01-25 14:40:00,148.33,148.33,148.09,148.12,16295.0,129.7357,129.7357,129.5258,129.5521,16295.0
2016-01-25 14:50:00,148.09,148.8,148.08,148.75,29893.0,129.5258,130.1468,129.5171,130.1031,29893.0
2016-01-25 15:00:00,148.8,148.87,148.32,148.37,42895.0,130.1468,130.208,129.727,129.7707,42895.0
2016-01-25 15:10:00,148.39,148.39,148.07,148.22,30656.0,129.7882,129.7882,129.5083,129.6395,30656.0
2016-01-25 15:20:00,148.18,148.53,148.06,148.33,46888.0,129.6045,129.9107,129.4996,129.7357,46888.0
2016-01-25 15:30:00,148.29,148.36,147.85,148.04,57152.0,129.7008,129.762,129.3159,129.4821,57152.0
2016-01-25 15:40:00,148.03,148.18,147.95,148.18,58445.0,129.4733,129.6045,129.4034,129.6045,58445.0
2016-01-25 15:50:00,148.17,148.27,147.95,148.26,190646.0,129.5958,129.6833,129.4034,129.6745,190646.0
2016-01-26 09:30:00,148.25,148.79,148.17,148.57,78509.0,129.6658,130.1381,129.5958,129.9457,78509.0
2016-01-26 09:40:00,148.66,148.88,147.98,148.22,23634.0,130.0244,130.2168,129.4296,129.6395,23634.0
2016-01-26 09:50:00,148.1,148.47,147.6,148.2,26398.0,129.5346,129.8582,129.0973,129.622,26398.0
2016-01-26 10:00:00,148.53,149.24,148.53,149.11,15947.0,129.9107,130.5317,129.9107,130.418,15947.0
2016-01-26 10:10:00,149.16,149.73,149.16,149.73,23817.0,130.4617,130.9602,130.4617,130.9602,23817.0
2016-01-26 10:20:00,149.73,149.93,149.4,149.89,43527.0,130.9602,131.1352,130.6716,131.1002,43527.0
2016-01-26 10:30:00,149.89,150.21,149.88,150.18,46325.0,131.1002,131.3801,131.0914,131.3538,46325.0
2016-01-26 10:40:00,150.19,150.74,150.11,150.74,57688.0,131.3626,131.8436,131.2926,131.8436,57688.0
2016-01-26 10:50:00,150.75,150.8,150.5,150.62,20522.0,131.8524,131.8961,131.6337,131.7387,20522.0
2016-01-26 11:00:00,150.66,150.91,150.66,150.85,28125.0,131.7737,131.9923,131.7737,131.9398,28125.0
2016-01-26 11:10:00,150.83,150.97,150.6,150.8,19122.0,131.9223,132.0448,131.7212,131.8961,19122.0
2016-01-26 11:20:00,150.8,150.8,150.16,150.16,22385.0,131.8961,131.8961,131.3363,131.3363,22385.0
2016-01-26 11:30:00,150.13,150.13,149.77,149.85,11624.0,131.3101,131.3101,130.9952,131.0652,11624.0
2016-01-26 11:40:00,149.85,149.95,149.25,149.32,23762.0,131.0652,131.1527,130.5404,130.6016,23762.0
2016-01-26 11:50:00,149.33,149.64,149.29,149.29,10722.0,130.6104,130.8815,130.5754,130.5754,10722.0
2016-01-26 12:00:00,149.27,149.74,149.24,149.68,27680.0,130.5579,130.969,130.5317,130.9165,27680.0
2016-01-26 12:10:00,149.69,149.78,149.65,149.72,16256.0,130.9253,131.004,130.8903,130.9515,16256.0
2016-01-26 12:20:00,149.7,149.73,149.51,149.55,12481.0,130.934,130.9602,130.7678,130.8028,12481.0
2016-01-26 12:30:00,149.55,149.63,149.29,149.32,14015.0,130.8028,130.8728,130.5754,130.6016,14015.0
2016-01-26 12:40:00,149.34,149.41,148.97,149.04,30607.0,130.6191,130.6804,130.2955,130.3567,30607.0
2016-01-26 12:50:00,149.09,149.27,149.0,149.25,19883.0,130.4005,130.5579,130.3218,130.5404,19883.0
2016-01-26 13:00:00,149.22,149.28,149.05,149.09,12467.0,130.5142,130.5667,130.3655,130.4005,12467.0
2016-01-26 13:10:00,149.08,149.17,149.04,149.09,9779.0,130.3917,130.4704,130.3567,130.4005,9779.0
2016-01-26 13:20:00,149.11,149.15,148.98,149.0,9846.0,130.418,130.4529,130.3043,130.3218,9846.0
2016-01-26 13:30:00,148.96,148.96,148.42,148.42,30078.0,130.2868,130.2868,129.8145,129.8145,30078.0
2016-01-26 13:40:00,148.46,148.72,148.42,148.72,17946.0,129.8494,130.0769,129.8145,130.0769,17946.0
2016-01-26 13:50:00,148.72,148.75,148.44,148.55,21942.0,130.0769,130.1031,129.832,129.9282,21942.0
2016-01-26 14:00:00,148.5,148.61,148.27,148.47,14771.0,129.8844,129.9806,129.6833,129.8582,14771.0
2016-01-26 14:10:00,148.47,148.49,148.15,148.19,12108.0,129.8582,129.8757,129.5783,129.6133,12108.0
2016-01-26 14:20:00,148.19,148.22,147.94,148.01,16364.0,129.6133,129.6395,129.3946,129.4559,16364.0
2016-01-26 14:30:00,148.01,148.08,147.9,148.0,18902.0,129.4559,129.5171,129.3596,129.4471,18902.0
2016-01-26 14:40:00,147.99,148.24,147.93,148.02,13519.0,129.4384,129.657,129.3859,129.4646,13519.0
2016-01-26 14:50:00,147.99,148.14,147.98,148.05,18364.0,129.4384,129.5696,129.4296,129.4908,18364.0
2016-01-26 15:00:00,148.05,148.31,148.01,148.19,23068.0,129.4908,129.7182,129.4559,129.6133,23068.0
2016-01-26 15:10:00,148.21,148.39,148.16,148.22,19413.0,129.6308,129.7882,129.5871,129.6395,19413.0
2016-01-26 15:20:00,148.19,148.44,148.18,148.33,39121.0,129.6133,129.832,129.6045,129.7357,39121.0
2016-01-26 15:30:00,148.33,148.36,148.13,148.17,43933.0,129.7357,129.762,129.5608,129.5958,43933.0
2016-01-26 15:40:00,148.16,148.53,148.16,148.36,70493.0,129.5871,129.9107,129.5871,129.762,70493.0
2016-01-26 15:50:00,148.35,148.5,148.17,148.49,120435.0,129.7532,129.8844,129.5958,129.8757,120435.0
2016-01-27 09:30:00,148.94,149.63,148.39,148.75,37799.0,130.2693,130.8728,129.7882,130.1031,37799.0
2016-01-27 09:40:00,148.83,149.06,148.54,148.68,24129.0,130.1731,130.3742,129.9194,130.0419,24129.0
2016-01-27 09:50:00,148.75,149.23,148.63,149.0,38024.0,130.1031,130.5229,129.9981,130.3218,38024.0
2016-01-27 10:00:00,149.08,149.11,148.56,148.69,18586.0,130.3917,130.418,129.9369,130.0506,18586.0
2016-01-27 10:10:00,148.71,148.75,148.54,148.64,33336.0,130.0681,130.1031,129.9194,130.0069,33336.0
2016-01-27 10:20:00,148.63,148.63,148.2,148.2,45749.0,129.9981,129.9981,129.622,129.622,45749.0
2016-01-27 10:30:00,148.25,148.39,147.97,148.3,61066.0,129.6658,129.7882,129.4209,129.7095,61066.0
2016-01-27 10:40:00,148.38,148.44,148.06,148.15,40679.0,129.7795,129.832,129.4996,129.5783,40679.0
2016-01-27 10:50:00,148.08,148.15,147.83,147.9,23083.0,129.5171,129.5783,129.2984,129.3596,23083.0
2016-01-27 11:00:00,147.88,147.91,147.61,147.63,23702.0,129.3422,129.3684,129.106,129.1235,23702.0
2016-01-27 11:10:00,147.64,148.05,147.45,147.97,26168.0,129.1322,129.4908,128.9661,129.4209,26168.0
2016-01-27 11:20:00,147.96,148.01,147.71,147.96,34246.0,129.4121,129.4559,129.1935,129.4121,34246.0
2016-01-27 11:30:00,147.97,148.51,147.92,148.51,20357.0,129.4209,129.8932,129.3771,129.8932,20357.0
2016-01-27 11:40:00,148.48,148.71,148.42,148.62,33221.0,129.8669,130.0681,129.8145,129.9894,33221.0
2016-01-27 11:50:00,148.63,148.79,148.37,148.48,39378.0,129.9981,130.1381,129.7707,129.8669,39378.0
2016-01-27 12:00:00,148.53,148.6,148.41,148.58,63662.0,129.9107,129.9719,129.8057,129.9544,63662.0
2016-01-27 12:10:00,148.61,148.8,148.42,148.58,50183.0,129.9806,130.1468,129.8145,129.9544,50183.0
2016-01-27 12:20:00,148.59,148.62,148.42,148.55,23286.0,129.9631,129.9894,129.8145,129.9282,23286.0
2016-01-27 12:30:00,148.58,148.62,148.29,148.45,20552.0,129.9544,129.9894,129.7008,129.8407,20552.0
2016-01-27 12:40:00,148.47,148.53,148.33,148.44,14505.0,129.8582,129.9107,129.7357,129.832,14505.0
2016-01-27 12:50:00,148.39,148.55,148.27,148.32,28982.0,129.7882,129.9282,129.6833,129.727,28982.0
2016-01-27 13:00:00,148.36,148.53,148.29,148.5,25996.0,129.762,129.9107,129.7008,129.8844,25996.0
2016-01-27 13:10:00,148.49,148.57,148.17,148.25,20964.0,129.8757,129.9457,129.5958,129.6658,20964.0
2016-01-27 13:20:00,148.27,148.44,148.14,148.23,32624.0,129.6833,129.832,129.5696,129.6483,32624.0
2016-01-27 13:30:00,148.23,148.44,148.1,148.19,29977.0,129.6483,129.832,129.5346,129.6133,29977.0
2016-01-27 13:40:00,148.18,148.18,147.8,147.99,23597.0,129.6045,129.6045,129.2722,129.4384,23597.0
2016-01-27 13:50:00,147.98,148.14,147.85,147.96,12923.0,129.4296,129.5696,129.3159,129.4121,12923.0
2016-01-27 14:00:00,148.02,148.46,147.41,147.5,20865.0,129.4646,129.8494,128.9311,129.0098,20865.0
2016-01-27 14:10:00,147.39,147.77,147.07,147.21,27212.0,128.9136,129.2459,128.6337,128.7561,27212.0
2016-01-27 14:20:00,147.16,147.43,147.01,147.31,15074.0,128.7124,128.9486,128.5812,128.8436,15074.0
2016-01-27 14:30:00,147.25,147.29,146.53,146.68,20483.0,128.7911,128.8261,128.1614,128.2926,20483.0
2016-01-27 14:40:00,146.57,146.57,146.21,146.21,21323.0,128.1964,128.1964,127.8815,127.8815,21323.0
2016-01-27 14:50:00,146.28,146.36,145.5,145.56,34631.0,127.9427,128.0127,127.2605,127.313,34631.0
2016-01-27 15:00:00,145.61,145.65,145.22,145.54,68654.0,127.3567,127.3917,127.0156,127.2955,68654.0
2016-01-27 15:10:00,145.53,145.55,144.8,144.95,29012.0,127.2867,127.3042,126.6483,126.7794,29012.0
2016-01-27 15:20:00,145.02,145.51,144.87,145.17,29690.0,126.8407,127.2692,126.7095,126.9719,29690.0
2016-01-27 15:30:00,145.23,145.87,145.23,145.47,47573.0,127.0243,127.5841,127.0243,127.2343,47573.0
2016-01-27 15:40:00,145.47,146.23,145.39,146.11,82870.0,127.2343,127.899,127.1643,127.794,82870.0
2016-01-27 15:50:00,146.11,146.24,145.96,146.11,92727.0,127.794,127.9077,127.6628,127.794,92727.0
2016-01-28 09:30:00,146.76,148.32,146.7,147.4,51543.0,128.3626,129.727,128.3101,128.9223,51543.0
2016-01-28 09:40:00,147.43,148.17,147.37,148.14,34516.0,128.9486,129.5958,128.8961,129.5696,34516.0
2016-01-28 09:50:00,148.14,148.62,148.07,148.28,35259.0,129.5696,129.9894,129.5083,129.692,35259.0
2016-01-28 10:00:00,148.31,148.37,147.84,148.08,55639.0,129.7182,129.7707,129.3072,129.5171,55639.0
2016-01-28 10:10:00,148.08,148.25,147.42,147.58,41715.0,129.5171,129.6658,128.9398,129.0798,41715.0
2016-01-28 10:20:00,147.62,147.98,147.53,147.58,44129.0,129.1147,129.4296,129.036,129.0798,44129.0
2016-01-28 10:30:00,147.55,148.2,147.51,148.2,34742.0,129.0535,129.622,129.0185,129.622,34742.0
2016-01-28 10:40:00,148.27,148.83,148.23,148.8,44272.0,129.6833,130.1731,129.6483,130.1468,44272.0
2016-01-28 10:50:00,148.81,148.99,148.68,148.95,61692.0,130.1556,130.313,130.0419,130.278,61692.0
2016-01-28 11:00:00,148.95,149.12,148.65,149.12,48238.0,130.278,130.4267,130.0156,130.4267,48238.0
2016-01-28 11:10:00,149.12,149.46,149.12,149.36,33523.0,130.4267,130.7241,130.4267,130.6366,33523.0
2016-01-28 11:20:00,149.38,149.42,149.14,149.2,26121.0,130.6541,130.6891,130.4442,130.4967,26121.0
2016-01-28 11:30:00,149.21,149.35,149.05,149.29,23369.0,130.5054,130.6279,130.3655,130.5754,23369.0
2016-01-28 11:40:00,149.33,149.41,149.05,149.09,26160.0,130.6104,130.6804,130.3655,130.4005,26160.0
2016-01-28 11:50:00,149.08,149.33,148.92,148.92,21297.0,130.3917,130.6104,130.2518,130.2518,21297.0
2016-01-28 12:00:00,148.91,149.41,148.87,149.33,17803.0,130.243,130.6804,130.208,130.6104,17803.0
2016-01-28 12:10:00,149.37,149.65,149.26,149.59,15326.0,130.6454,130.8903,130.5492,130.8378,15326.0
2016-01-28 12:20:00,149.61,150.27,149.56,150.26,35478.0,130.8553,131.4325,130.8116,131.4238,35478.0
2016-01-28 12:30:00,150.24,150.77,150.19,150.66,28123.0,131.4063,131.8699,131.3626,131.7737,28123.0
2016-01-28 12:40:00,150.58,151.16,150.58,151.08,42427.0,131.7037,132.211,131.7037,132.141,42427.0
2016-01-28 12:50:00,151.06,151.07,150.62,150.87,56340.0,132.1235,132.1323,131.7387,131.9573,56340.0
2016-01-28 13:00:00,150.87,151.05,150.51,151.0,102448.0,131.9573,132.1148,131.6425,132.071,102448.0
2016-01-28 13:10:00,150.97,151.12,150.63,150.69,62662.0,132.0448,132.176,131.7474,131.7999,62662.0
2016-01-28 13:20:00,150.66,150.72,150.45,150.61,25900.0,131.7737,131.8261,131.59,131.7299,25900.0
2016-01-28 13:30:00,150.6,150.9,150.57,150.88,28695.0,131.7212,131.9836,131.6949,131.9661,28695.0
2016-01-28 13:40:00,150.89,151.05,150.79,150.97,24691.0,131.9748,132.1148,131.8874,132.0448,24691.0
2016-01-28 13:50:00,150.97,150.98,150.6,150.72,40438.0,132.0448,132.0535,131.7212,131.8261,40438.0
2016-01-28 14:00:00,150.67,151.07,150.64,151.02,51742.0,131.7824,132.1323,131.7562,132.0885,51742.0
2016-01-28 14:10:00,151.0,151.05,150.83,150.98,32980.0,132.071,132.1148,131.9223,132.0535,32980.0
2016-01-28 14:20:00,150.99,151.29,150.9,151.29,75269.0,132.0623,132.3247,131.9836,132.3247,75269.0
2016-01-28 14:30:00,151.29,151.43,151.07,151.12,26038.0,132.3247,132.4471,132.1323,132.176,26038.0
2016-01-28 14:40:00,151.1,151.41,150.9,150.97,28039.0,132.1585,132.4296,131.9836,132.0448,28039.0
2016-01-28 14:50:00,150.91,151.2,150.75,150.87,48119.0,131.9923,132.246,131.8524,131.9573,48119.0
2016-01-28 15:00:00,150.85,151.0,150.8,150.95,42813.0,131.9398,132.071,131.8961,132.0273,42813.0
2016-01-28 15:10:00,151.0,151.48,150.96,151.42,55917.0,132.071,132.4909,132.036,132.4384,55917.0
2016-01-28 15:20:00,151.39,151.42,151.16,151.32,44030.0,132.4121,132.4384,132.211,132.3509,44030.0
2016-01-28 15:30:00,151.34,152.46,151.33,152.22,122362.0,132.3684,133.348,132.3597,133.1381,122362.0
2016-01-28 15:40:00,152.23,152.32,151.76,152.06,115288.0,133.1468,133.2256,132.7358,132.9982,115288.0
2016-01-28 15:50:00,152.09,152.11,151.8,151.83,166129.0,133.0244,133.0419,132.7707,132.797,166129.0
2016-01-29 09:30:00,152.27,152.27,151.26,151.8,51186.0,133.1818,133.1818,132.2984,132.7707,51186.0
2016-01-29 09:40:00,151.87,152.31,151.77,152.0,34211.0,132.832,133.2168,132.7445,132.9457,34211.0
2016-01-29 09:50:00,152.0,152.65,151.96,152.33,45864.0,132.9457,133.5142,132.9107,133.2343,45864.0
2016-01-29 10:00:00,152.33,152.69,152.12,152.36,42767.0,133.2343,133.5492,133.0506,133.2605,42767.0
2016-01-29 10:10:00,152.41,152.46,151.9,152.12,18876.0,133.3043,133.348,132.8582,133.0506,18876.0
2016-01-29 10:20:00,152.14,152.14,151.88,151.98,29748.0,133.0681,133.0681,132.8407,132.9282,29748.0
2016-01-29 10:30:00,152.0,152.02,151.63,151.68,20209.0,132.9457,132.9632,132.6221,132.6658,20209.0
2016-01-29 10:40:00,151.68,151.84,151.49,151.81,18805.0,132.6658,132.8057,132.4996,132.7795,18805.0
2016-01-29 10:50:00,151.79,151.86,151.67,151.7,20675.0,132.762,132.8232,132.657,132.6833,20675.0
2016-01-29 11:00:00,151.75,152.06,151.71,152.01,19967.0,132.727,132.9982,132.692,132.9544,19967.0
2016-01-29 11:10:00,152.02,152.04,151.6,151.67,25314.0,132.9632,132.9807,132.5958,132.657,25314.0
2016-01-29 11:20:00,151.69,151.8,151.47,151.51,26346.0,132.6745,132.7707,132.4821,132.5171,26346.0
2016-01-29 11:30:00,151.6,151.83,151.57,151.72,17905.0,132.5958,132.797,132.5696,132.7008,17905.0
2016-01-29 11:40:00,151.75,151.8,151.36,151.45,20592.0,132.727,132.7707,132.3859,132.4646,20592.0
2016-01-29 11:50:00,151.41,151.95,151.32,151.79,41135.0,132.4296,132.9019,132.3509,132.762,41135.0
2016-01-29 12:00:00,151.8,151.97,151.73,151.86,23784.0,132.7707,132.9194,132.7095,132.8232,23784.0
2016-01-29 12:10:00,151.83,152.1,151.78,152.04,33402.0,132.797,133.0331,132.7533,132.9807,33402.0
2016-01-29 12:20:00,152.04,152.28,151.91,152.05,35071.0,132.9807,133.1906,132.867,132.9894,35071.0
2016-01-29 12:30:00,152.02,152.09,151.74,151.84,21141.0,132.9632,133.0244,132.7183,132.8057,21141.0
2016-01-29 12:40:00,151.89,152.13,151.84,151.95,20598.0,132.8495,133.0594,132.8057,132.9019,20598.0
2016-01-29 12:50:00,151.96,152.17,151.96,152.05,14975.0,132.9107,133.0944,132.9107,132.9894,14975.0
2016-01-29 13:00:00,152.05,152.08,151.89,151.96,26134.0,132.9894,133.0156,132.8495,132.9107,26134.0
2016-01-29 13:10:00,151.96,152.01,151.65,151.82,19682.0,132.9107,132.9544,132.6396,132.7882,19682.0
2016-01-29 13:20:00,151.81,151.9,151.62,151.66,16984.0,132.7795,132.8582,132.6133,132.6483,16984.0
2016-01-29 13:30:00,151.71,152.08,151.69,151.84,23537.0,132.692,133.0156,132.6745,132.8057,23537.0
2016-01-29 13:40:00,151.85,152.32,151.82,152.28,17967.0,132.8145,133.2256,132.7882,133.1906,17967.0
2016-01-29 13:50:00,152.28,152.29,151.84,151.84,27884.0,133.1906,133.1993,132.8057,132.8057,27884.0
2016-01-29 14:00:00,151.88,152.07,151.87,151.94,19023.0,132.8407,133.0069,132.832,132.8932,19023.0
2016-01-29 14:10:00,151.98,152.07,151.81,152.0,28008.0,132.9282,133.0069,132.7795,132.9457,28008.0
2016-01-29 14:20:00,151.99,152.42,151.82,152.42,27703.0,132.9369,133.313,132.7882,133.313,27703.0
2016-01-29 14:30:00,152.35,152.7,152.32,152.53,16164.0,133.2518,133.5579,133.2256,133.4092,16164.0
2016-01-29 14:40:00,152.51,152.56,152.28,152.4,10981.0,133.3917,133.4355,133.1906,133.2955,10981.0
2016-01-29 14:50:00,152.46,152.46,152.25,152.37,11442.0,133.348,133.348,133.1643,133.2693,11442.0
2016-01-29 15:00:00,152.37,152.45,152.27,152.45,15287.0,133.2693,133.3393,133.1818,133.3393,15287.0
2016-01-29 15:10:00,152.47,152.77,152.43,152.77,25855.0,133.3568,133.6192,133.3218,133.6192,25855.0
2016-01-29 15:20:00,152.82,152.9,152.74,152.8,23705.0,133.6629,133.7329,133.5929,133.6454,23705.0
2016-01-29 15:30:00,152.84,152.93,152.67,152.68,34143.0,133.6804,133.7591,133.5317,133.5404,34143.0
2016-01-29 15:40:00,152.68,152.83,152.62,152.62,55701.0,133.5404,133.6716,133.488,133.488,55701.0
2016-01-29 15:50:00,152.64,152.64,152.07,152.44,170900.0,133.5054,133.5054,133.0069,133.3305,170900.0
2016-02-01 09:30:00,152.9,154.23,152.75,154.0,82820.0,133.7329,134.8961,133.6017,134.695,82820.0
2016-02-01 09:40:00,153.89,154.21,153.4,153.58,24682.0,134.5988,134.8786,134.1702,134.3276,24682.0
2016-02-01 09:50:00,153.68,154.33,153.39,153.48,46261.0,134.4151,134.9836,134.1614,134.2401,46261.0
2016-02-01 10:00:00,153.37,153.71,153.13,153.24,30640.0,134.1439,134.4413,133.934,134.0302,30640.0
2016-02-01 10:10:00,153.32,153.72,153.22,153.59,44530.0,134.1002,134.4501,134.0127,134.3364,44530.0
2016-02-01 10:20:00,153.61,153.8,153.33,153.5,42253.0,134.3539,134.52,134.109,134.2576,42253.0
2016-02-01 10:30:00,153.56,154.17,153.53,154.17,40910.0,134.3101,134.8437,134.2839,134.8437,40910.0
2016-02-01 10:40:00,154.19,154.3,153.94,154.1,17236.0,134.8611,134.9574,134.6425,134.7824,17236.0
2016-02-01 10:50:00,154.11,154.39,154.07,154.28,13847.0,134.7912,135.0361,134.7562,134.9399,13847.0
2016-02-01 11:00:00,154.18,154.22,153.89,153.97,16165.0,134.8524,134.8874,134.5988,134.6687,16165.0
2016-02-01 11:10:00,153.92,154.07,153.88,153.95,12459.0,134.625,134.7562,134.59,134.6512,12459.0
2016-02-01 11:20:00,153.94,154.82,153.8,154.74,46728.0,134.6425,135.4122,134.52,135.3422,46728.0
2016-02-01 11:30:00,154.68,155.37,154.68,155.22,43589.0,135.2897,135.8932,135.2897,135.762,43589.0
2016-02-01 11:40:00,155.25,155.68,155.16,155.28,31047.0,135.7883,136.1644,135.7095,135.8145,31047.0
2016-02-01 11:50:00,155.23,155.25,154.86,155.1,29584.0,135.7708,135.7883,135.4472,135.6571,29584.0
2016-02-01 12:00:00,155.11,155.21,154.43,154.44,21952.0,135.6658,135.7533,135.0711,135.0798,21952.0
2016-02-01 12:10:00,154.44,155.0,154.35,154.67,16113.0,135.0798,135.5696,135.0011,135.281,16113.0
2016-02-01 12:20:00,154.66,154.66,154.18,154.24,11595.0,135.2722,135.2722,134.8524,134.9049,11595.0
2016-02-01 12:30:00,154.29,154.38,153.97,154.08,11557.0,134.9486,135.0273,134.6687,134.7649,11557.0
2016-02-01 12:40:00,154.12,154.33,154.0,154.33,9938.0,134.7999,134.9836,134.695,134.9836,9938.0
2016-02-01 12:50:00,154.33,154.51,154.28,154.42,13811.0,134.9836,135.141,134.9399,135.0623,13811.0
2016-02-01 13:00:00,154.43,154.85,154.37,154.37,15588.0,135.0711,135.4384,135.0186,135.0186,15588.0
2016-02-01 13:10:00,154.36,154.74,154.24,154.58,21802.0,135.0098,135.3422,134.9049,135.2023,21802.0
2016-02-01 13:20:00,154.44,154.73,154.34,154.72,14154.0,135.0798,135.3335,134.9923,135.3247,14154.0
2016-02-01 13:30:00,154.69,154.95,154.58,154.89,15802.0,135.2985,135.5259,135.2023,135.4734,15802.0
2016-02-01 13:40:00,154.91,155.0,154.79,154.92,11973.0,135.4909,135.5696,135.3859,135.4996,11973.0
2016-02-01 13:50:00,154.88,154.88,154.54,154.67,11843.0,135.4646,135.4646,135.1673,135.281,11843.0
2016-02-01 14:00:00,154.64,154.64,154.27,154.27,24365.0,135.2547,135.2547,134.9311,134.9311,24365.0
2016-02-01 14:10:00,154.29,154.54,154.28,154.54,16166.0,134.9486,135.1673,134.9399,135.1673,16166.0
2016-02-01 14:20:00,154.56,154.89,154.46,154.84,19321.0,135.1848,135.4734,135.0973,135.4297,19321.0
2016-02-01 14:30:00,154.85,155.22,154.68,154.78,20548.0,135.4384,135.762,135.2897,135.3772,20548.0
2016-02-01 14:40:00,154.77,154.85,154.62,154.71,11199.0,135.3684,135.4384,135.2372,135.316,11199.0
2016-02-01 14:50:00,154.73,154.86,154.65,154.86,12748.0,135.3335,135.4472,135.2635,135.4472,12748.0
2016-02-01 15:00:00,154.83,154.88,154.6,154.6,18274.0,135.4209,135.4646,135.2197,135.2197,18274.0
2016-02-01 15:10:00,154.6,154.71,154.46,154.64,53451.0,135.2197,135.316,135.0973,135.2547,53451.0
2016-02-01 15:20:00,154.65,155.01,154.6,155.01,71881.0,135.2635,135.5784,135.2197,135.5784,71881.0
2016-02-01 15:30:00,155.0,155.11,154.82,154.83,64409.0,135.5696,135.6658,135.4122,135.4209,64409.0
2016-02-01 15:40:00,154.86,154.92,154.46,154.46,55881.0,135.4472,135.4996,135.0973,135.0973,55881.0
2016-02-01 15:50:00,154.47,154.59,154.34,154.37,164808.0,135.106,135.211,134.9923,135.0186,164808.0
2016-02-02 09:30:00,153.59,154.11,153.47,153.89,31298.0,134.3364,134.7912,134.2314,134.5988,31298.0
2016-02-02 09:40:00,153.89,154.08,153.61,154.0,38785.0,134.5988,134.7649,134.3539,134.695,38785.0
2016-02-02 09:50:00,154.0,154.0,153.48,153.84,56210.0,134.695,134.695,134.2401,134.555,56210.0
2016-02-02 10:00:00,153.91,154.09,153.72,153.9,55312.0,134.6162,134.7737,134.4501,134.6075,55312.0
2016-02-02 10:10:00,153.89,154.04,153.67,153.89,18522.0,134.5988,134.7299,134.4063,134.5988,18522.0
2016-02-02 10:20:00,153.88,154.02,153.61,153.77,26030.0,134.59,134.7125,134.3539,134.4938,26030.0
2016-02-02 10:30:00,153.85,154.15,153.73,154.09,35387.0,134.5638,134.8262,134.4588,134.7737,35387.0
2016-02-02 10:40:00,154.04,154.59,153.98,154.12,27139.0,134.7299,135.211,134.6775,134.7999,27139.0
2016-02-02 10:50:00,154.15,154.38,154.02,154.34,20784.0,134.8262,135.0273,134.7125,134.9923,20784.0
2016-02-02 11:00:00,154.38,154.4,154.1,154.21,48577.0,135.0273,135.0448,134.7824,134.8786,48577.0
2016-02-02 11:10:00,154.21,154.55,154.12,154.43,36538.0,134.8786,135.176,134.7999,135.0711,36538.0
2016-02-02 11:20:00,154.41,154.42,154.06,154.17,44209.0,135.0536,135.0623,134.7474,134.8437,44209.0
2016-02-02 11:30:00,154.18,154.24,153.97,154.21,22812.0,134.8524,134.9049,134.6687,134.8786,22812.0
2016-02-02 11:40:00,154.21,154.22,153.7,153.85,18589.0,134.8786,134.8874,134.4326,134.5638,18589.0
2016-02-02 11:50:00,153.84,153.99,153.73,153.73,12796.0,134.555,134.6862,134.4588,134.4588,12796.0
2016-02-02 12:00:00,153.71,153.76,152.89,152.89,24279.0,134.4413,134.485,133.7241,133.7241,24279.0
2016-02-02 12:10:00,152.92,152.96,152.39,152.47,23570.0,133.7503,133.7853,133.2868,133.3568,23570.0
2016-02-02 12:20:00,152.42,153.0,152.42,153.0,13787.0,133.313,133.8203,133.313,133.8203,13787.0
2016-02-02 12:30:00,153.01,153.01,152.77,152.97,9160.0,133.8291,133.8291,133.6192,133.7941,9160.0
2016-02-02 12:40:00,152.98,152.98,152.69,152.86,15117.0,133.8028,133.8028,133.5492,133.6979,15117.0
2016-02-02 12:50:00,152.84,152.84,152.47,152.63,6062.0,133.6804,133.6804,133.3568,133.4967,6062.0
2016-02-02 13:00:00,152.66,152.71,152.46,152.69,14505.0,133.5229,133.5667,133.348,133.5492,14505.0
2016-02-02 13:10:00,152.73,152.97,152.73,152.87,13059.0,133.5842,133.7941,133.5842,133.7066,13059.0
2016-02-02 13:20:00,152.75,153.03,152.61,153.02,8349.0,133.6017,133.8466,133.4792,133.8378,8349.0
2016-02-02 13:30:00,153.04,153.06,152.59,152.6,9985.0,133.8553,133.8728,133.4617,133.4705,9985.0
2016-02-02 13:40:00,152.53,152.53,152.2,152.31,12382.0,133.4092,133.4092,133.1206,133.2168,12382.0
2016-02-02 13:50:00,152.29,152.32,151.89,151.9,16730.0,133.1993,133.2256,132.8495,132.8582,16730.0
2016-02-02 14:00:00,151.94,152.28,151.94,152.22,21680.0,132.8932,133.1906,132.8932,133.1381,21680.0
2016-02-02 14:10:00,152.24,152.78,152.22,152.69,12435.0,133.1556,133.6279,133.1381,133.5492,12435.0
2016-02-02 14:20:00,152.69,152.72,152.27,152.29,12535.0,133.5492,133.5754,133.1818,133.1993,12535.0
2016-02-02 14:30:00,152.3,152.75,152.23,152.67,18048.0,133.2081,133.6017,133.1468,133.5317,18048.0
2016-02-02 14:40:00,152.71,152.93,152.63,152.69,16804.0,133.5667,133.7591,133.4967,133.5492,16804.0
2016-02-02 14:50:00,152.67,152.85,152.29,152.32,13544.0,133.5317,133.6891,133.1993,133.2256,13544.0
2016-02-02 15:00:00,152.32,152.53,152.17,152.36,20152.0,133.2256,133.4092,133.0944,133.2605,20152.0
2016-02-02 15:10:00,152.3,152.67,152.27,152.43,22530.0,133.2081,133.5317,133.1818,133.3218,22530.0
2016-02-02 15:20:00,152.44,152.51,152.25,152.46,20191.0,133.3305,133.3917,133.1643,133.348,20191.0
2016-02-02 15:30:00,152.46,152.71,152.35,152.6,27340.0,133.348,133.5667,133.2518,133.4705,27340.0
2016-02-02 15:40:00,152.59,152.76,152.43,152.59,26397.0,133.4617,133.6104,133.3218,133.4617,26397.0
2016-02-02 15:50:00,152.56,152.68,152.39,152.54,68717.0,133.4355,133.5404,133.2868,133.418,68717.0
2016-02-03 09:30:00,152.53,153.24,152.0,152.38,41213.0,133.4092,134.0302,132.9457,133.278,41213.0
2016-02-03 09:40:00,152.39,152.39,151.46,151.52,23372.0,133.2868,133.2868,132.4734,132.5258,23372.0
2016-02-03 09:50:00,151.51,151.89,150.74,151.41,88237.0,132.5171,132.8495,131.8436,132.4296,88237.0
2016-02-03 10:00:00,151.42,151.5,150.09,150.09,23033.0,132.4384,132.5084,131.2751,131.2751,23033.0
2016-02-03 10:10:00,150.09,150.18,149.41,149.54,40386.0,131.2751,131.3538,130.6804,130.7941,40386.0
2016-02-03 10:20:00,149.54,149.73,149.13,149.13,47143.0,130.7941,130.9602,130.4355,130.4355,47143.0
2016-02-03 10:30:00,149.12,149.17,148.15,148.5,52791.0,130.4267,130.4704,129.5783,129.8844,52791.0
2016-02-03 10:40:00,148.48,149.24,148.33,148.82,52656.0,129.8669,130.5317,129.7357,130.1643,52656.0
2016-02-03 10:50:00,148.83,149.63,148.82,149.63,40427.0,130.1731,130.8728,130.1643,130.8728,40427.0
2016-02-03 11:00:00,149.58,149.95,149.34,149.39,36006.0,130.829,131.1527,130.6191,130.6629,36006.0
2016-02-03 11:10:00,149.37,149.5,148.81,149.5,22472.0,130.6454,130.7591,130.1556,130.7591,22472.0
2016-02-03 11:20:00,149.43,149.9,149.37,149.64,15144.0,130.6978,131.1089,130.6454,130.8815,15144.0
2016-02-03 11:30:00,149.63,150.07,149.53,150.07,24316.0,130.8728,131.2576,130.7853,131.2576,24316.0
2016-02-03 11:40:00,150.17,150.49,150.12,150.4,22687.0,131.3451,131.625,131.3014,131.5463,22687.0
2016-02-03 11:50:00,150.41,150.57,150.3,150.41,29631.0,131.555,131.6949,131.4588,131.555,29631.0
2016-02-03 12:00:00,150.41,150.66,150.15,150.65,19488.0,131.555,131.7737,131.3276,131.7649,19488.0
2016-02-03 12:10:00,150.62,150.62,150.15,150.22,14274.0,131.7387,131.7387,131.3276,131.3888,14274.0
2016-02-03 12:20:00,150.29,150.45,150.17,150.2,11901.0,131.45,131.59,131.3451,131.3713,11901.0
2016-02-03 12:30:00,150.25,150.25,149.88,149.88,13054.0,131.4151,131.4151,131.0914,131.0914,13054.0
2016-02-03 12:40:00,149.8,149.9,149.48,149.9,49612.0,131.0215,131.1089,130.7416,131.1089,49612.0
2016-02-03 12:50:00,149.98,150.13,149.82,150.08,12773.0,131.1789,131.3101,131.039,131.2664,12773.0
2016-02-03 13:00:00,150.19,150.29,149.66,149.83,10072.0,131.3626,131.45,130.899,131.0477,10072.0
2016-02-03 13:10:00,149.75,149.93,149.67,149.73,19196.0,130.9777,131.1352,130.9078,130.9602,19196.0
2016-02-03 13:20:00,149.81,150.01,149.66,149.73,12573.0,131.0302,131.2051,130.899,130.9602,12573.0
2016-02-03 13:30:00,149.79,149.95,149.62,149.73,37123.0,131.0127,131.1527,130.864,130.9602,37123.0
2016-02-03 13:40:00,149.68,149.89,149.66,149.75,18346.0,130.9165,131.1002,130.899,130.9777,18346.0
2016-02-03 13:50:00,149.75,149.83,149.66,149.68,34382.0,130.9777,131.0477,130.899,130.9165,34382.0
2016-02-03 14:00:00,149.74,149.91,149.58,149.58,32213.0,130.969,131.1177,130.829,130.829,32213.0
2016-02-03 14:10:00,149.57,149.91,149.5,149.75,20723.0,130.8203,131.1177,130.7591,130.9777,20723.0
2016-02-03 14:20:00,149.58,151.22,149.58,150.91,28226.0,130.829,132.2635,130.829,131.9923,28226.0
2016-02-03 14:30:00,150.94,150.94,150.2,150.38,21632.0,132.0186,132.0186,131.3713,131.5288,21632.0
2016-02-03 14:40:00,150.38,151.37,150.35,151.01,16289.0,131.5288,132.3947,131.5025,132.0798,16289.0
2016-02-03 14:50:00,151.05,151.05,150.21,150.77,29098.0,132.1148,132.1148,131.3801,131.8699,29098.0
2016-02-03 15:00:00,150.87,150.92,150.6,150.79,20141.0,131.9573,132.0011,131.7212,131.8874,20141.0
2016-02-03 15:10:00,150.77,150.92,150.5,150.64,20554.0,131.8699,132.0011,131.6337,131.7562,20554.0
2016-02-03 15:20:00,150.63,150.97,150.43,150.46,30366.0,131.7474,132.0448,131.5725,131.5987,30366.0
2016-02-03 15:30:00,150.47,150.48,149.51,149.61,87755.0,131.6075,131.6162,130.7678,130.8553,87755.0
2016-02-03 15:40:00,149.61,150.08,149.51,150.03,96547.0,130.8553,131.2664,130.7678,131.2226,96547.0
2016-02-03 15:50:00,150.06,150.45,150.02,150.34,157804.0,131.2489,131.59,131.2139,131.4938,157804.0
2016-02-04 09:30:00,149.5,150.05,148.82,149.2,47117.0,130.7591,131.2401,130.1643,130.4967,47117.0
2016-02-04 09:40:00,149.17,149.61,148.85,149.18,33477.0,130.4704,130.8553,130.1906,130.4792,33477.0
2016-02-04 09:50:00,149.0,149.57,148.57,148.91,41176.0,130.3218,130.8203,129.9457,130.243,41176.0
2016-02-04 10:00:00,148.92,148.93,147.81,147.81,113668.0,130.2518,130.2605,129.2809,129.2809,113668.0
2016-02-04 10:10:00,147.82,148.84,147.82,148.34,48227.0,129.2897,130.1818,129.2897,129.7445,48227.0
2016-02-04 10:20:00,148.3,148.71,148.27,148.62,67398.0,129.7095,130.0681,129.6833,129.9894,67398.0
2016-02-04 10:30:00,148.62,149.4,148.53,149.17,32748.0,129.9894,130.6716,129.9107,130.4704,32748.0
2016-02-04 10:40:00,149.17,149.85,149.06,149.67,142736.0,130.4704,131.0652,130.3742,130.9078,142736.0
2016-02-04 10:50:00,149.67,149.74,149.04,149.37,111276.0,130.9078,130.969,130.3567,130.6454,111276.0
2016-02-04 11:00:00,149.34,149.34,148.3,148.32,27878.0,130.6191,130.6191,129.7095,129.727,27878.0
2016-02-04 11:10:00,148.31,148.48,148.0,148.19,67592.0,129.7182,129.8669,129.4471,129.6133,67592.0
2016-02-04 11:20:00,148.11,148.46,147.75,147.75,60326.0,129.5433,129.8494,129.2284,129.2284,60326.0
2016-02-04 11:30:00,147.73,147.78,147.38,147.52,68164.0,129.211,129.2547,128.9048,129.0273,68164.0
2016-02-04 11:40:00,147.53,147.55,146.42,146.49,66830.0,129.036,129.0535,128.0652,128.1264,66830.0
2016-02-04 11:50:00,146.43,146.49,145.71,145.77,65742.0,128.0739,128.1264,127.4442,127.4967,65742.0
2016-02-04 12:00:00,145.74,145.95,145.6,145.7,103649.0,127.4704,127.6541,127.348,127.4354,103649.0
2016-02-04 12:10:00,145.76,146.13,145.53,145.79,70984.0,127.4879,127.8115,127.2867,127.5141,70984.0
2016-02-04 12:20:00,145.72,146.05,145.5,145.88,51119.0,127.4529,127.7416,127.2605,127.5929,51119.0
2016-02-04 12:30:00,145.86,145.93,145.44,145.68,39788.0,127.5754,127.6366,127.208,127.4179,39788.0
2016-02-04 12:40:00,145.64,146.08,145.61,145.64,47999.0,127.383,127.7678,127.3567,127.383,47999.0
2016-02-04 12:50:00,145.64,145.94,145.63,145.9,36899.0,127.383,127.6453,127.3742,127.6104,36899.0
2016-02-04 13:00:00,145.88,146.54,145.83,146.48,53353.0,127.5929,128.1701,127.5491,128.1177,53353.0
2016-02-04 13:10:00,146.5,147.04,146.5,146.8,48392.0,128.1351,128.6075,128.1351,128.3975,48392.0
2016-02-04 13:20:00,146.8,147.48,146.74,147.45,31647.0,128.3975,128.9923,128.3451,128.9661,31647.0
2016-02-04 13:30:00,147.49,147.59,147.39,147.5,39449.0,129.001,129.0885,128.9136,129.0098,39449.0
2016-02-04 13:40:00,147.45,147.45,146.57,146.57,17510.0,128.9661,128.9661,128.1964,128.1964,17510.0
2016-02-04 13:50:00,146.57,146.96,146.44,146.8,38148.0,128.1964,128.5375,128.0827,128.3975,38148.0
2016-02-04 14:00:00,146.8,146.8,146.31,146.36,48838.0,128.3975,128.3975,127.969,128.0127,48838.0
2016-02-04 14:10:00,146.33,146.44,146.16,146.43,41745.0,127.9865,128.0827,127.8378,128.0739,41745.0
2016-02-04 14:20:00,146.45,146.56,146.11,146.11,53666.0,128.0914,128.1876,127.794,127.794,53666.0
2016-02-04 14:30:00,146.21,146.35,145.65,145.68,38093.0,127.8815,128.0039,127.3917,127.4179,38093.0
2016-02-04 14:40:00,145.69,146.02,145.67,145.77,45439.0,127.4267,127.7153,127.4092,127.4967,45439.0
2016-02-04 14:50:00,145.77,146.18,145.68,146.14,43087.0,127.4967,127.8553,127.4179,127.8203,43087.0
2016-02-04 15:00:00,146.11,146.42,145.88,146.33,29062.0,127.794,128.0652,127.5929,127.9865,29062.0
2016-02-04 15:10:00,146.33,146.94,146.25,146.64,46821.0,127.9865,128.52,127.9165,128.2576,46821.0
2016-02-04 15:20:00,146.66,146.69,146.38,146.47,54378.0,128.2751,128.3013,128.0302,128.1089,54378.0
2016-02-04 15:30:00,146.46,146.51,145.81,146.16,128865.0,128.1002,128.1439,127.5316,127.8378,128865.0
2016-02-04 15:40:00,146.18,146.48,146.11,146.37,105446.0,127.8553,128.1177,127.794,128.0214,105446.0
2016-02-04 15:50:00,146.36,146.96,146.36,146.81,269319.0,128.0127,128.5375,128.0127,128.4063,269319.0
2016-02-05 09:30:00,147.29,147.4,146.56,147.35,80812.0,129.1156,129.212,128.4757,129.1682,80812.0
2016-02-05 09:40:00,147.3,147.46,145.51,145.53,61198.0,129.1244,129.2646,127.5552,127.5728,61198.0
2016-02-05 09:50:00,145.57,145.57,144.88,145.2,59628.0,127.6078,127.6078,127.003,127.2835,59628.0
2016-02-05 10:00:00,145.21,145.28,144.25,144.32,32076.0,127.2923,127.3536,126.4507,126.5121,32076.0
2016-02-05 10:10:00,144.31,144.72,144.29,144.38,37070.0,126.5033,126.8627,126.4858,126.5647,37070.0
2016-02-05 10:20:00,144.3,144.3,142.1,142.19,121309.0,126.4946,126.4946,124.566,124.6449,121309.0
2016-02-05 10:30:00,142.24,142.47,141.99,141.99,90027.0,124.6887,124.8904,124.4696,124.4696,90027.0
2016-02-05 10:40:00,141.99,142.43,141.8,142.29,140736.0,124.4696,124.8553,124.303,124.7326,140736.0
2016-02-05 10:50:00,142.24,142.35,140.7,140.98,129152.0,124.6887,124.7852,123.3388,123.5842,129152.0
2016-02-05 11:00:00,140.96,142.05,140.85,141.96,148821.0,123.5667,124.5222,123.4703,124.4433,148821.0
2016-02-05 11:10:00,141.96,142.29,141.45,141.47,69652.0,124.4433,124.7326,123.9962,124.0137,69652.0
2016-02-05 11:20:00,141.41,141.54,140.51,140.64,139268.0,123.9612,124.0751,123.1722,123.2862,139268.0
2016-02-05 11:30:00,140.65,141.28,140.5,141.03,59893.0,123.2949,123.8472,123.1634,123.628,59893.0
2016-02-05 11:40:00,140.95,141.0,140.52,140.74,43979.0,123.5579,123.6017,123.181,123.3738,43979.0
2016-02-05 11:50:00,140.74,140.86,140.4,140.84,53312.0,123.3738,123.479,123.0758,123.4615,53312.0
2016-02-05 12:00:00,140.85,142.16,140.84,141.54,80719.0,123.4703,124.6186,123.4615,124.0751,80719.0
2016-02-05 12:10:00,141.53,142.0,141.42,141.76,69928.0,124.0663,124.4784,123.9699,124.268,69928.0
2016-02-05 12:20:00,141.75,141.75,141.11,141.14,44160.0,124.2592,124.2592,123.6982,123.7245,44160.0
2016-02-05 12:30:00,141.09,141.14,140.6,140.62,50471.0,123.6806,123.7245,123.2511,123.2686,50471.0
2016-02-05 12:40:00,140.65,140.67,140.39,140.43,51893.0,123.2949,123.3125,123.067,123.1021,51893.0
2016-02-05 12:50:00,140.4,140.52,139.95,140.18,90694.0,123.0758,123.181,122.6813,122.8829,90694.0
2016-02-05 13:00:00,140.15,140.9,140.0,140.89,62241.0,122.8566,123.5141,122.7251,123.5053,62241.0
2016-02-05 13:10:00,140.85,141.45,140.4,141.45,83523.0,123.4703,123.9962,123.0758,123.9962,83523.0
2016-02-05 13:20:00,141.49,142.06,141.17,141.29,115311.0,124.0313,124.5309,123.7508,123.856,115311.0
2016-02-05 13:30:00,141.3,141.38,140.61,140.7,70492.0,123.8647,123.9349,123.2599,123.3388,70492.0
2016-02-05 13:40:00,140.69,140.87,140.57,140.7,145728.0,123.33,123.4878,123.2248,123.3388,145728.0
2016-02-05 13:50:00,140.68,140.68,140.12,140.34,46652.0,123.3212,123.3212,122.8303,123.0232,46652.0
2016-02-05 14:00:00,140.32,140.69,140.27,140.41,64125.0,123.0056,123.33,122.9618,123.0845,64125.0
2016-02-05 14:10:00,140.4,140.4,139.05,139.18,114051.0,123.0758,123.0758,121.8924,122.0063,114051.0
2016-02-05 14:20:00,139.15,139.49,139.07,139.12,72375.0,121.98,122.2781,121.9099,121.9537,72375.0
2016-02-05 14:30:00,139.13,139.38,138.61,138.65,103633.0,121.9625,122.1816,121.5066,121.5417,103633.0
2016-02-05 14:40:00,138.65,138.65,138.03,138.03,106710.0,121.5417,121.5417,120.9982,120.9982,106710.0
2016-02-05 14:50:00,138.02,138.78,137.97,138.73,123050.0,120.9895,121.6557,120.9456,121.6118,123050.0
2016-02-05 15:00:00,138.7,138.72,138.04,138.21,93327.0,121.5855,121.6031,121.007,121.156,93327.0
2016-02-05 15:10:00,138.21,138.66,137.82,138.66,147937.0,121.156,121.5505,120.8141,121.5505,147937.0
2016-02-05 15:20:00,138.66,138.93,138.15,138.8,196419.0,121.5505,121.7872,121.1034,121.6732,196419.0
2016-02-05 15:30:00,138.85,138.92,138.38,138.38,104255.0,121.717,121.7784,121.305,121.305,104255.0
2016-02-05 15:40:00,138.37,138.38,137.86,138.1,206363.0,121.2963,121.305,120.8492,121.0596,206363.0
2016-02-05 15:50:00,138.1,138.2,137.93,137.94,441049.0,121.0596,121.1472,120.9106,120.9193,441049.0
2016-02-08 09:30:00,135.54,135.55,130.23,133.83,503433.0,118.8155,118.8242,114.1607,117.3165,503433.0
2016-02-08 09:40:00,133.9,134.99,132.85,134.41,300449.0,117.3778,118.3333,116.4574,117.8249,300449.0
2016-02-08 09:50:00,134.31,134.91,133.41,133.48,134373.0,117.7372,118.2632,116.9483,117.0097,134373.0
2016-02-08 10:00:00,133.44,133.59,132.69,133.25,167845.0,116.9746,117.1061,116.3171,116.808,167845.0
2016-02-08 10:10:00,133.28,134.01,132.89,133.65,165548.0,116.8343,117.4743,116.4925,117.1587,165548.0
2016-02-08 10:20:00,133.64,134.42,132.79,134.32,150101.0,117.1499,117.8337,116.4048,117.746,150101.0
2016-02-08 10:30:00,134.3,135.1,133.89,135.1,78615.0,117.7285,118.4298,117.3691,118.4298,78615.0
2016-02-08 10:40:00,135.1,135.22,134.36,134.4,69473.0,118.4298,118.5349,117.7811,117.8161,69473.0
2016-02-08 10:50:00,134.39,135.12,134.18,134.64,58566.0,117.8074,118.4473,117.6233,118.0265,58566.0
2016-02-08 11:00:00,134.65,135.03,134.18,134.22,71797.0,118.0353,118.3684,117.6233,117.6583,71797.0
2016-02-08 11:10:00,134.23,134.8,134.08,134.27,72229.0,117.6671,118.1668,117.5356,117.7022,72229.0
2016-02-08 11:20:00,134.22,134.88,134.18,134.87,61266.0,117.6583,118.2369,117.6233,118.2281,61266.0
2016-02-08 11:30:00,134.8,135.06,134.28,134.49,108978.0,118.1668,118.3947,117.7109,117.895,108978.0
2016-02-08 11:40:00,134.46,134.87,134.21,134.31,88854.0,117.8687,118.2281,117.6496,117.7372,88854.0
2016-02-08 11:50:00,134.29,134.69,134.22,134.38,120511.0,117.7197,118.0703,117.6583,117.7986,120511.0
2016-02-08 12:00:00,134.36,134.55,134.01,134.28,101989.0,117.7811,117.9476,117.4743,117.7109,101989.0
2016-02-08 12:10:00,134.27,134.75,134.03,134.67,50460.0,117.7022,118.1229,117.4918,118.0528,50460.0
2016-02-08 12:20:00,134.68,136.1,134.59,136.1,85093.0,118.0616,119.3064,117.9827,119.3064,85093.0
2016-02-08 12:30:00,136.1,136.4,135.44,135.46,97147.0,119.3064,119.5693,118.7278,118.7453,97147.0
2016-02-08 12:40:00,135.42,136.05,135.31,136.05,47315.0,118.7103,119.2625,118.6138,119.2625,47315.0
2016-02-08 12:50:00,136.07,136.42,135.38,135.59,48599.0,119.2801,119.5869,118.6752,118.8593,48599.0
2016-02-08 13:00:00,135.56,135.62,135.08,135.59,54874.0,118.833,118.8856,118.4122,118.8593,54874.0
2016-02-08 13:10:00,135.61,135.63,134.59,134.63,38464.0,118.8768,118.8944,117.9827,118.0177,38464.0
2016-02-08 13:20:00,134.6,134.67,134.45,134.49,101641.0,117.9915,118.0528,117.86,117.895,101641.0
2016-02-08 13:30:00,134.48,134.51,133.81,133.94,74069.0,117.8863,117.9126,117.2989,117.4129,74069.0
2016-02-08 13:40:00,133.96,134.14,133.78,133.98,57938.0,117.4304,117.5882,117.2726,117.448,57938.0
2016-02-08 13:50:00,133.97,134.17,133.7,133.77,42501.0,117.4392,117.6145,117.2025,117.2639,42501.0
2016-02-08 14:00:00,133.8,134.91,133.78,134.86,28928.0,117.2902,118.2632,117.2726,118.2194,28928.0
2016-02-08 14:10:00,134.91,135.08,134.51,134.96,69252.0,118.2632,118.4122,117.9126,118.307,69252.0
2016-02-08 14:20:00,134.91,135.19,134.74,134.93,45599.0,118.2632,118.5087,118.1142,118.2807,45599.0
2016-02-08 14:30:00,134.93,134.93,134.16,134.16,57937.0,118.2807,118.2807,117.6057,117.6057,57937.0
2016-02-08 14:40:00,134.16,134.23,133.95,134.09,68121.0,117.6057,117.6671,117.4217,117.5444,68121.0
2016-02-08 14:50:00,134.09,134.26,133.92,134.08,59373.0,117.5444,117.6934,117.3954,117.5356,59373.0
2016-02-08 15:00:00,134.05,134.44,133.84,134.28,53095.0,117.5093,117.8512,117.3252,117.7109,53095.0
2016-02-08 15:10:00,134.25,135.31,133.96,135.2,98116.0,117.6846,118.6138,117.4304,118.5174,98116.0
2016-02-08 15:20:00,135.16,135.21,134.13,134.46,116324.0,118.4824,118.5262,117.5794,117.8687,116324.0
2016-02-08 15:30:00,134.51,135.25,134.47,134.94,111217.0,117.9126,118.5612,117.8775,118.2895,111217.0
2016-02-08 15:40:00,134.93,135.85,134.9,135.68,177171.0,118.2807,119.0872,118.2544,118.9382,177171.0
2016-02-08 15:50:00,135.68,135.71,134.69,134.97,241911.0,118.9382,118.9645,118.0703,118.3158,241911.0
2016-02-09 09:30:00,134.08,136.45,133.42,136.27,82983.0,117.5356,119.6132,116.9571,119.4554,82983.0
2016-02-09 09:40:00,136.31,137.44,135.79,136.94,108299.0,119.4905,120.481,119.0346,120.0427,108299.0
2016-02-09 09:50:00,136.86,137.53,136.34,137.0,44684.0,119.9726,120.5599,119.5167,120.0953,44684.0
2016-02-09 10:00:00,137.0,138.65,136.91,138.41,47974.0,120.0953,121.5417,120.0164,121.3313,47974.0
2016-02-09 10:10:00,138.41,138.41,137.74,137.94,43205.0,121.3313,121.3313,120.744,120.9193,43205.0
2016-02-09 10:20:00,137.98,138.81,137.65,137.69,55424.0,120.9544,121.682,120.6651,120.7002,55424.0
2016-02-09 10:30:00,137.78,137.97,137.25,137.82,65427.0,120.7791,120.9456,120.3145,120.8141,65427.0
2016-02-09 10:40:00,137.82,137.9,137.44,137.79,63872.0,120.8141,120.8843,120.481,120.7878,63872.0
2016-02-09 10:50:00,137.85,138.03,137.03,137.14,50886.0,120.8404,120.9982,120.1216,120.218,50886.0
2016-02-09 11:00:00,137.11,137.87,137.1,137.68,31565.0,120.1917,120.858,120.183,120.6914,31565.0
2016-02-09 11:10:00,137.71,138.24,136.88,137.0,46725.0,120.7177,121.1823,119.9901,120.0953,46725.0
2016-02-09 11:20:00,137.0,138.29,136.79,138.21,36039.0,120.0953,121.2261,119.9112,121.156,36039.0
2016-02-09 11:30:00,138.26,138.44,137.29,137.3,35381.0,121.1998,121.3576,120.3495,120.3583,35381.0
2016-02-09 11:40:00,137.29,138.7,137.29,138.13,41208.0,120.3495,121.5855,120.3495,121.0859,41208.0
2016-02-09 11:50:00,138.14,138.18,137.11,137.11,24261.0,121.0946,121.1297,120.1917,120.1917,24261.0
2016-02-09 12:00:00,137.08,137.56,137.07,137.52,15682.0,120.1654,120.5862,120.1567,120.5511,15682.0
2016-02-09 12:10:00,137.63,137.7,136.6,136.6,17757.0,120.6476,120.7089,119.7447,119.7447,17757.0
2016-02-09 12:20:00,136.6,136.95,136.3,136.67,37281.0,119.7447,120.0515,119.4817,119.806,37281.0
2016-02-09 12:30:00,136.77,136.77,136.06,136.06,22910.0,119.8937,119.8937,119.2713,119.2713,22910.0
2016-02-09 12:40:00,136.19,136.21,135.59,135.59,49005.0,119.3853,119.4028,118.8593,118.8593,49005.0
2016-02-09 12:50:00,135.62,136.0,135.58,135.65,19057.0,118.8856,119.2187,118.8505,118.9119,19057.0
2016-02-09 13:00:00,135.61,135.66,134.99,135.0,30098.0,118.8768,118.9207,118.3333,118.3421,30098.0
2016-02-09 13:10:00,135.0,135.16,134.76,135.09,25321.0,118.3421,118.4824,118.1317,118.421,25321.0
2016-02-09 13:20:00,135.09,135.85,135.0,135.78,35188.0,118.421,119.0872,118.3421,119.0258,35188.0
2016-02-09 13:30:00,135.95,136.4,135.84,135.84,21716.0,119.1749,119.5693,119.0784,119.0784,21716.0
2016-02-09 13:40:00,135.89,136.7,135.86,136.32,22533.0,119.1223,119.8323,119.096,119.4992,22533.0
2016-02-09 13:50:00,136.32,137.09,136.21,136.79,30843.0,119.4992,120.1742,119.4028,119.9112,30843.0
2016-02-09 14:00:00,136.9,137.64,136.64,137.47,54298.0,120.0077,120.6563,119.7797,120.5073,54298.0
2016-02-09 14:10:00,137.53,137.61,136.86,136.93,32040.0,120.5599,120.63,119.9726,120.0339,32040.0
2016-02-09 14:20:00,136.99,137.1,136.43,136.49,27650.0,120.0865,120.183,119.5956,119.6482,27650.0
2016-02-09 14:30:00,136.49,137.06,136.47,136.93,46449.0,119.6482,120.1479,119.6307,120.0339,46449.0
2016-02-09 14:40:00,136.93,137.41,136.61,136.62,48996.0,120.0339,120.4547,119.7534,119.7622,48996.0
2016-02-09 14:50:00,136.65,136.93,136.62,136.67,19627.0,119.7885,120.0339,119.7622,119.806,19627.0
2016-02-09 15:00:00,136.61,137.73,136.6,137.55,41894.0,119.7534,120.7352,119.7447,120.5774,41894.0
2016-02-09 15:10:00,137.51,137.56,137.01,137.03,31434.0,120.5424,120.5862,120.1041,120.1216,31434.0
2016-02-09 15:20:00,136.92,137.08,136.31,136.6,29024.0,120.0252,120.1654,119.4905,119.7447,29024.0
2016-02-09 15:30:00,136.6,137.03,136.37,136.58,38984.0,119.7447,120.1216,119.543,119.7271,38984.0
2016-02-09 15:40:00,136.58,136.8,135.92,135.98,80865.0,119.7271,119.92,119.1486,119.2012,80865.0
2016-02-09 15:50:00,136.03,136.21,135.87,136.09,130372.0,119.245,119.4028,119.1047,119.2976,130372.0
2016-02-10 09:30:00,137.55,137.96,137.1,137.18,44662.0,120.5774,120.9369,120.183,120.2531,44662.0
2016-02-10 09:40:00,137.35,138.16,137.11,137.62,40306.0,120.4021,121.1122,120.1917,120.6388,40306.0
2016-02-10 09:50:00,137.46,138.04,137.27,137.57,11875.0,120.4986,121.007,120.332,120.595,11875.0
2016-02-10 10:00:00,137.58,138.73,137.58,138.21,24388.0,120.6037,121.6118,120.6037,121.156,24388.0
2016-02-10 10:10:00,138.23,138.62,138.08,138.56,36609.0,121.1735,121.5154,121.042,121.4628,36609.0
2016-02-10 10:20:00,138.6,138.98,138.37,138.95,37390.0,121.4979,121.831,121.2963,121.8047,37390.0
2016-02-10 10:30:00,138.95,139.35,138.8,139.15,52436.0,121.8047,122.1553,121.6732,121.98,52436.0
2016-02-10 10:40:00,139.07,139.24,138.58,138.8,29583.0,121.9099,122.0589,121.4804,121.6732,29583.0
2016-02-10 10:50:00,138.76,139.09,138.6,138.81,37452.0,121.6381,121.9274,121.4979,121.682,37452.0
2016-02-10 11:00:00,138.82,139.06,138.28,138.74,46814.0,121.6907,121.9011,121.2174,121.6206,46814.0
2016-02-10 11:10:00,138.71,139.39,138.57,139.23,26877.0,121.5943,122.1904,121.4716,122.0501,26877.0
2016-02-10 11:20:00,139.23,139.75,139.03,139.09,15563.0,122.0501,122.506,121.8748,121.9274,15563.0
2016-02-10 11:30:00,139.04,139.17,138.82,138.93,40374.0,121.8836,121.9976,121.6907,121.7872,40374.0
2016-02-10 11:40:00,138.84,139.24,138.71,139.14,25780.0,121.7083,122.0589,121.5943,121.9713,25780.0
2016-02-10 11:50:00,139.09,139.42,138.8,139.19,26531.0,121.9274,122.2167,121.6732,122.0151,26531.0
2016-02-10 12:00:00,139.26,139.7,139.05,139.34,17782.0,122.0764,122.4622,121.8924,122.1466,17782.0
2016-02-10 12:10:00,139.25,139.41,138.66,138.81,35103.0,122.0677,122.2079,121.5505,121.682,35103.0
2016-02-10 12:20:00,138.82,139.24,138.75,138.98,22118.0,121.6907,122.0589,121.6294,121.831,22118.0
2016-02-10 12:30:00,139.02,139.46,138.6,139.27,41136.0,121.8661,122.2518,121.4979,122.0852,41136.0
2016-02-10 12:40:00,139.35,139.57,139.25,139.45,12525.0,122.1553,122.3482,122.0677,122.243,12525.0
2016-02-10 12:50:00,139.38,140.11,139.38,139.88,26543.0,122.1816,122.8216,122.1816,122.6199,26543.0
2016-02-10 13:00:00,139.8,140.14,139.6,139.6,21286.0,122.5498,122.8479,122.3745,122.3745,21286.0
2016-02-10 13:10:00,139.58,139.63,139.3,139.52,23372.0,122.357,122.4008,122.1115,122.3044,23372.0
2016-02-10 13:20:00,139.58,139.69,139.04,139.28,20630.0,122.357,122.4534,121.8836,122.094,20630.0
2016-02-10 13:30:00,139.35,139.35,138.83,139.24,11186.0,122.1553,122.1553,121.6995,122.0589,11186.0
2016-02-10 13:40:00,139.26,139.64,139.2,139.44,20826.0,122.0764,122.4096,122.0238,122.2342,20826.0
2016-02-10 13:50:00,139.44,139.44,139.21,139.39,23147.0,122.2342,122.2342,122.0326,122.1904,23147.0
2016-02-10 14:00:00,139.39,139.69,139.39,139.63,18504.0,122.1904,122.4534,122.1904,122.4008,18504.0
2016-02-10 14:10:00,139.63,139.74,139.32,139.53,19681.0,122.4008,122.4972,122.129,122.3131,19681.0
2016-02-10 14:20:00,139.52,139.84,139.38,139.75,36173.0,122.3044,122.5849,122.1816,122.506,36173.0
2016-02-10 14:30:00,139.71,139.93,139.34,139.49,30809.0,122.4709,122.6638,122.1466,122.2781,30809.0
2016-02-10 14:40:00,139.39,139.72,139.24,139.48,36278.0,122.1904,122.4797,122.0589,122.2693,36278.0
2016-02-10 14:50:00,139.45,139.77,139.43,139.61,15825.0,122.243,122.5235,122.2255,122.3833,15825.0
2016-02-10 15:00:00,139.54,140.05,139.5,139.75,22432.0,122.3219,122.769,122.2868,122.506,22432.0
2016-02-10 15:10:00,139.68,139.72,139.04,139.11,63318.0,122.4446,122.4797,121.8836,121.945,63318.0
2016-02-10 15:20:00,139.1,139.36,138.67,138.7,46877.0,121.9362,122.1641,121.5592,121.5855,46877.0
2016-02-10 15:30:00,138.75,139.12,138.5,138.61,53246.0,121.6294,121.9537,121.4102,121.5066,53246.0
2016-02-10 15:40:00,138.6,139.09,138.52,139.01,74734.0,121.4979,121.9274,121.4278,121.8573,74734.0
2016-02-10 15:50:00,139.0,139.05,138.72,138.83,156462.0,121.8485,121.8924,121.6031,121.6995,156462.0
2016-02-11 09:30:00,137.33,137.59,136.34,136.46,42095.0,120.3846,120.6125,119.5167,119.6219,42095.0
2016-02-11 09:40:00,136.73,137.45,136.47,137.07,45883.0,119.8586,120.4898,119.6307,120.1567,45883.0
2016-02-11 09:50:00,136.97,137.46,136.56,137.28,35784.0,120.069,120.4986,119.7096,120.3408,35784.0
2016-02-11 10:00:00,137.22,137.74,136.85,136.97,45239.0,120.2882,120.744,119.9638,120.069,45239.0
2016-02-11 10:10:00,136.96,137.36,136.7,137.01,31411.0,120.0602,120.4109,119.8323,120.1041,31411.0
2016-02-11 10:20:00,136.99,137.38,136.76,136.8,22375.0,120.0865,120.4284,119.8849,119.92,22375.0
2016-02-11 10:30:00,136.73,137.38,136.69,136.9,34606.0,119.8586,120.4284,119.8236,120.0077,34606.0
2016-02-11 10:40:00,136.86,137.38,136.59,137.31,13883.0,119.9726,120.4284,119.7359,120.3671,13883.0
2016-02-11 10:50:00,137.29,137.33,136.75,136.84,19541.0,120.3495,120.3846,119.8762,119.9551,19541.0
2016-02-11 11:00:00,136.86,136.95,136.5,136.67,36306.0,119.9726,120.0515,119.657,119.806,36306.0
2016-02-11 11:10:00,136.61,136.74,136.02,136.3,23573.0,119.7534,119.8674,119.2362,119.4817,23573.0
2016-02-11 11:20:00,136.29,136.3,135.63,135.72,28963.0,119.4729,119.4817,118.8944,118.9733,28963.0
2016-02-11 11:30:00,135.81,135.99,135.41,135.74,32185.0,119.0521,119.2099,118.7015,118.9908,32185.0
2016-02-11 11:40:00,135.69,135.97,135.48,135.56,27647.0,118.947,119.1924,118.7629,118.833,27647.0
2016-02-11 11:50:00,135.62,136.01,135.57,135.92,15596.0,118.8856,119.2275,118.8418,119.1486,15596.0
2016-02-11 12:00:00,135.86,136.08,135.63,135.81,30612.0,119.096,119.2888,118.8944,119.0521,30612.0
2016-02-11 12:10:00,135.72,135.92,135.21,135.3,16916.0,118.9733,119.1486,118.5262,118.6051,16916.0
2016-02-11 12:20:00,135.32,135.68,135.24,135.34,24071.0,118.6226,118.9382,118.5525,118.6401,24071.0
2016-02-11 12:30:00,135.38,135.61,135.25,135.45,15031.0,118.6752,118.8768,118.5612,118.7366,15031.0
2016-02-11 12:40:00,135.44,135.77,135.27,135.65,22210.0,118.7278,119.0171,118.5788,118.9119,22210.0
2016-02-11 12:50:00,135.69,136.07,135.52,135.91,26252.0,118.947,119.2801,118.7979,119.1398,26252.0
2016-02-11 13:00:00,136.02,136.4,135.76,136.18,30523.0,119.2362,119.5693,119.0083,119.3765,30523.0
2016-02-11 13:10:00,136.18,136.4,136.01,136.35,14781.0,119.3765,119.5693,119.2275,119.5255,14781.0
2016-02-11 13:20:00,136.46,136.65,136.23,136.33,13111.0,119.6219,119.7885,119.4203,119.508,13111.0
2016-02-11 13:30:00,136.27,136.55,135.87,135.92,20323.0,119.4554,119.7008,119.1047,119.1486,20323.0
2016-02-11 13:40:00,135.92,136.1,135.81,136.02,16158.0,119.1486,119.3064,119.0521,119.2362,16158.0
2016-02-11 13:50:00,135.98,136.26,135.65,135.86,17815.0,119.2012,119.4466,118.9119,119.096,17815.0
2016-02-11 14:00:00,135.85,135.94,135.53,135.89,24950.0,119.0872,119.1661,118.8067,119.1223,24950.0
2016-02-11 14:10:00,135.87,135.9,134.86,134.86,52190.0,119.1047,119.131,118.2194,118.2194,52190.0
2016-02-11 14:20:00,134.86,135.13,134.6,134.68,26598.0,118.2194,118.4561,117.9915,118.0616,26598.0
2016-02-11 14:30:00,134.64,135.3,134.4,135.3,47831.0,118.0265,118.6051,117.8161,118.6051,47831.0
2016-02-11 14:40:00,135.34,136.09,134.97,136.01,65781.0,118.6401,119.2976,118.3158,119.2275,65781.0
2016-02-11 14:50:00,136.0,136.55,135.91,136.0,61751.0,119.2187,119.7008,119.1398,119.2187,61751.0
2016-02-11 15:00:00,136.11,136.22,135.16,135.48,34848.0,119.3151,119.4116,118.4824,118.7629,34848.0
2016-02-11 15:10:00,135.53,135.87,135.11,135.24,32439.0,118.8067,119.1047,118.4385,118.5525,32439.0
2016-02-11 15:20:00,135.24,135.56,135.05,135.53,41056.0,118.5525,118.833,118.3859,118.8067,41056.0
2016-02-11 15:30:00,135.47,135.82,135.04,135.74,46347.0,118.7541,119.0609,118.3772,118.9908,46347.0
2016-02-11 15:40:00,135.78,136.08,135.59,135.99,76604.0,119.0258,119.2888,118.8593,119.2099,76604.0
2016-02-11 15:50:00,135.96,136.18,135.61,135.64,149687.0,119.1836,119.3765,118.8768,118.9031,149687.0
2016-02-12 09:30:00,136.87,137.34,135.81,136.97,77132.0,119.9814,120.3934,119.0521,120.069,77132.0
2016-02-12 09:40:00,136.98,137.8,136.94,137.49,34362.0,120.0778,120.7966,120.0427,120.5248,34362.0
2016-02-12 09:50:00,137.66,137.86,136.68,137.17,47493.0,120.6739,120.8492,119.8148,120.2443,47493.0
2016-02-12 10:00:00,137.0,137.15,136.6,136.94,35269.0,120.0953,120.2268,119.7447,120.0427,35269.0
2016-02-12 10:10:00,136.94,137.16,136.79,137.0,33594.0,120.0427,120.2356,119.9112,120.0953,33594.0
2016-02-12 10:20:00,136.96,137.47,136.92,137.04,23505.0,120.0602,120.5073,120.0252,120.1304,23505.0
2016-02-12 10:30:00,137.09,137.35,136.58,136.68,23041.0,120.1742,120.4021,119.7271,119.8148,23041.0
2016-02-12 10:40:00,136.68,136.74,136.25,136.64,23591.0,119.8148,119.8674,119.4379,119.7797,23591.0
2016-02-12 10:50:00,136.65,137.28,136.64,137.21,21756.0,119.7885,120.3408,119.7797,120.2794,21756.0
2016-02-12 11:00:00,137.19,137.25,136.88,137.1,15479.0,120.2619,120.3145,119.9901,120.183,15479.0
2016-02-12 11:10:00,137.1,137.78,137.06,137.43,16615.0,120.183,120.7791,120.1479,120.4723,16615.0
2016-02-12 11:20:00,137.4,137.65,137.39,137.49,15978.0,120.446,120.6651,120.4372,120.5248,15978.0
2016-02-12 11:30:00,137.47,137.75,137.34,137.41,24759.0,120.5073,120.7528,120.3934,120.4547,24759.0
2016-02-12 11:40:00,137.42,137.77,137.07,137.66,39733.0,120.4635,120.7703,120.1567,120.6739,39733.0
2016-02-12 11:50:00,137.53,137.56,137.1,137.25,48311.0,120.5599,120.5862,120.183,120.3145,48311.0
2016-02-12 12:00:00,137.3,137.69,137.3,137.41,18507.0,120.3583,120.7002,120.3583,120.4547,18507.0
2016-02-12 12:10:00,137.32,137.78,137.32,137.68,11996.0,120.3758,120.7791,120.3758,120.6914,11996.0
2016-02-12 12:20:00,137.66,137.95,137.44,137.61,21573.0,120.6739,120.9281,120.481,120.63,21573.0
2016-02-12 12:30:00,137.65,137.99,137.64,137.99,10218.0,120.6651,120.9632,120.6563,120.9632,10218.0
2016-02-12 12:40:00,138.01,138.15,137.91,138.05,17049.0,120.9807,121.1034,120.893,121.0157,17049.0
2016-02-12 12:50:00,138.02,138.15,137.91,137.91,12984.0,120.9895,121.1034,120.893,120.893,12984.0
2016-02-12 13:00:00,137.92,138.06,137.42,137.5,13046.0,120.9018,121.0245,120.4635,120.5336,13046.0
2016-02-12 13:10:00,137.53,137.8,137.47,137.66,8336.0,120.5599,120.7966,120.5073,120.6739,8336.0
2016-02-12 13:20:00,137.75,137.9,137.7,137.9,12408.0,120.7528,120.8843,120.7089,120.8843,12408.0
2016-02-12 13:30:00,137.86,138.06,137.78,137.78,8596.0,120.8492,121.0245,120.7791,120.7791,8596.0
2016-02-12 13:40:00,137.82,138.19,137.79,138.09,9791.0,120.8141,121.1385,120.7878,121.0508,9791.0
2016-02-12 13:50:00,138.07,138.18,137.92,138.18,11615.0,121.0333,121.1297,120.9018,121.1297,11615.0
2016-02-12 14:00:00,138.19,138.23,137.93,138.21,13608.0,121.1385,121.1735,120.9106,121.156,13608.0
2016-02-12 14:10:00,138.21,138.39,138.05,138.09,11783.0,121.156,121.3138,121.0157,121.0508,11783.0
2016-02-12 14:20:00,138.08,138.27,138.06,138.19,12265.0,121.042,121.2086,121.0245,121.1385,12265.0
2016-02-12 14:30:00,138.21,138.26,137.96,137.99,12695.0,121.156,121.1998,120.9369,120.9632,12695.0
2016-02-12 14:40:00,138.06,138.2,137.83,137.91,11892.0,121.0245,121.1472,120.8229,120.893,11892.0
2016-02-12 14:50:00,137.85,138.02,137.65,137.77,16300.0,120.8404,120.9895,120.6651,120.7703,16300.0
2016-02-12 15:00:00,137.77,137.95,137.66,137.95,13951.0,120.7703,120.9281,120.6739,120.9281,13951.0
2016-02-12 15:10:00,137.95,138.44,137.95,138.33,19768.0,120.9281,121.3576,120.9281,121.2612,19768.0
2016-02-12 15:20:00,138.38,138.41,138.11,138.36,23429.0,121.305,121.3313,121.0683,121.2875,23429.0
2016-02-12 15:30:00,138.32,138.34,138.0,138.07,30875.0,121.2524,121.27,120.9719,121.0333,30875.0
2016-02-12 15:40:00,138.09,138.13,137.94,138.06,50278.0,121.0508,121.0859,120.9193,121.0245,50278.0
2016-02-12 15:50:00,138.06,138.1,137.84,138.01,75647.0,121.0245,121.0596,120.8317,120.9807,75647.0
2016-02-16 09:30:00,139.73,141.12,139.36,140.53,93816.0,122.4885,123.7069,122.1641,123.1897,93816.0
2016-02-16 09:40:00,140.36,141.22,139.47,139.62,64761.0,123.0407,123.7946,122.2605,122.392,64761.0
2016-02-16 09:50:00,139.62,140.29,139.28,139.28,28774.0,122.392,122.9794,122.094,122.094,28774.0
2016-02-16 10:00:00,139.22,139.25,138.21,138.6,24317.0,122.0414,122.0677,121.156,121.4979,24317.0
2016-02-16 10:10:00,138.57,138.59,137.98,138.15,23825.0,121.4716,121.4891,120.9544,121.1034,23825.0
2016-02-16 10:20:00,138.17,138.56,138.17,138.38,19083.0,121.1209,121.4628,121.1209,121.305,19083.0
2016-02-16 10:30:00,138.47,138.79,138.12,138.52,30275.0,121.3839,121.6644,121.0771,121.4278,30275.0
2016-02-16 10:40:00,138.49,138.95,138.46,138.8,21568.0,121.4015,121.8047,121.3752,121.6732,21568.0
2016-02-16 10:50:00,138.81,139.18,138.75,138.95,23920.0,121.682,122.0063,121.6294,121.8047,23920.0
2016-02-16 11:00:00,138.92,138.92,138.16,138.28,21038.0,121.7784,121.7784,121.1122,121.2174,21038.0
2016-02-16 11:10:00,138.2,138.55,138.03,138.55,13288.0,121.1472,121.4541,120.9982,121.4541,13288.0
2016-02-16 11:20:00,138.56,138.59,138.13,138.17,15118.0,121.4628,121.4891,121.0859,121.1209,15118.0
2016-02-16 11:30:00,138.2,138.98,138.2,138.98,14230.0,121.1472,121.831,121.1472,121.831,14230.0
2016-02-16 11:40:00,138.94,139.21,138.8,139.21,14377.0,121.7959,122.0326,121.6732,122.0326,14377.0
2016-02-16 11:50:00,139.26,139.39,139.08,139.25,17080.0,122.0764,122.1904,121.9187,122.0677,17080.0
2016-02-16 12:00:00,139.31,139.57,139.11,139.26,22353.0,122.1203,122.3482,121.945,122.0764,22353.0
2016-02-16 12:10:00,139.34,139.34,138.75,138.78,19160.0,122.1466,122.1466,121.6294,121.6557,19160.0
2016-02-16 12:20:00,138.77,139.01,138.76,138.88,9595.0,121.6469,121.8573,121.6381,121.7433,9595.0
2016-02-16 12:30:00,138.82,138.87,138.56,138.69,11811.0,121.6907,121.7346,121.4628,121.5768,11811.0
2016-02-16 12:40:00,138.7,139.14,138.64,139.11,9525.0,121.5855,121.9713,121.5329,121.945,9525.0
2016-02-16 12:50:00,139.08,139.3,139.0,139.3,8757.0,121.9187,122.1115,121.8485,122.1115,8757.0
2016-02-16 13:00:00,139.3,139.7,139.18,139.7,15607.0,122.1115,122.4622,122.0063,122.4622,15607.0
2016-02-16 13:10:00,139.78,139.82,139.42,139.6,17793.0,122.5323,122.5673,122.2167,122.3745,17793.0
2016-02-16 13:20:00,139.63,139.63,139.22,139.22,16813.0,122.4008,122.4008,122.0414,122.0414,16813.0
2016-02-16 13:30:00,139.19,139.31,138.96,138.97,15186.0,122.0151,122.1203,121.8135,121.8222,15186.0
2016-02-16 13:40:00,138.96,139.33,138.96,139.33,12416.0,121.8135,122.1378,121.8135,122.1378,12416.0
2016-02-16 13:50:00,139.29,139.56,139.29,139.42,9381.0,122.1027,122.3394,122.1027,122.2167,9381.0
2016-02-16 14:00:00,139.36,139.76,139.36,139.63,23724.0,122.1641,122.5147,122.1641,122.4008,23724.0
2016-02-16 14:10:00,139.66,139.9,139.64,139.82,17056.0,122.4271,122.6375,122.4096,122.5673,17056.0
2016-02-16 14:20:00,139.83,140.17,139.79,140.1,32083.0,122.5761,122.8742,122.541,122.8128,32083.0
2016-02-16 14:30:00,140.09,140.13,139.66,139.71,17664.0,122.804,122.8391,122.4271,122.4709,17664.0
2016-02-16 14:40:00,139.76,140.03,139.69,139.95,22365.0,122.5147,122.7514,122.4534,122.6813,22365.0
2016-02-16 14:50:00,139.95,139.96,139.32,139.34,23265.0,122.6813,122.6901,122.129,122.1466,23265.0
2016-02-16 15:00:00,139.36,139.41,138.93,138.96,23382.0,122.1641,122.2079,121.7872,121.8135,23382.0
2016-02-16 15:10:00,138.94,139.11,138.86,139.06,31490.0,121.7959,121.945,121.7258,121.9011,31490.0
2016-02-16 15:20:00,139.07,139.13,138.81,138.94,25200.0,121.9099,121.9625,121.682,121.7959,25200.0
2016-02-16 15:30:00,138.95,138.98,138.7,138.73,38725.0,121.8047,121.831,121.5855,121.6118,38725.0
2016-02-16 15:40:00,138.74,139.01,138.7,138.77,65000.0,121.6206,121.8573,121.5855,121.6469,65000.0
2016-02-16 15:50:00,138.78,139.46,138.77,139.34,145037.0,121.6557,122.2518,121.6469,122.1466,145037.0
2016-02-17 09:30:00,140.49,140.9,139.97,140.56,65015.0,123.1547,123.5141,122.6988,123.216,65015.0
2016-02-17 09:40:00,140.48,140.56,140.11,140.27,30562.0,123.1459,123.216,122.8216,122.9618,30562.0
2016-02-17 09:50:00,140.34,140.34,140.03,140.3,18580.0,123.0232,123.0232,122.7514,122.9881,18580.0
2016-02-17 10:00:00,140.24,140.6,140.24,140.39,33710.0,122.9355,123.2511,122.9355,123.067,33710.0
2016-02-17 10:10:00,140.4,141.32,140.3,141.28,40535.0,123.0758,123.8823,122.9881,123.8472,40535.0
2016-02-17 10:20:00,141.25,141.88,141.14,141.88,35626.0,123.8209,124.3732,123.7245,124.3732,35626.0
2016-02-17 10:30:00,141.88,141.94,141.55,141.68,38483.0,124.3732,124.4258,124.0839,124.1978,38483.0
2016-02-17 10:40:00,141.65,142.03,141.52,141.81,51268.0,124.1715,124.5046,124.0576,124.3118,51268.0
2016-02-17 10:50:00,141.82,142.13,141.67,142.03,79310.0,124.3206,124.5923,124.1891,124.5046,79310.0
2016-02-17 11:00:00,142.02,142.07,141.73,141.73,43202.0,124.4959,124.5397,124.2417,124.2417,43202.0
2016-02-17 11:10:00,141.73,141.87,141.41,141.41,65026.0,124.2417,124.3644,123.9612,123.9612,65026.0
2016-02-17 11:20:00,141.38,141.52,141.32,141.46,43644.0,123.9349,124.0576,123.8823,124.005,43644.0
2016-02-17 11:30:00,141.47,141.5,141.34,141.47,24528.0,124.0137,124.04,123.8998,124.0137,24528.0
2016-02-17 11:40:00,141.46,141.51,141.36,141.39,43969.0,124.005,124.0488,123.9173,123.9436,43969.0
2016-02-17 11:50:00,141.43,141.48,140.95,141.09,17675.0,123.9787,124.0225,123.5579,123.6806,17675.0
2016-02-17 12:00:00,141.09,141.51,141.09,141.47,34073.0,123.6806,124.0488,123.6806,124.0137,34073.0
2016-02-17 12:10:00,141.47,141.49,141.28,141.28,14187.0,124.0137,124.0313,123.8472,123.8472,14187.0
2016-02-17 12:20:00,141.26,141.66,141.04,141.65,36654.0,123.8297,124.1803,123.6368,124.1715,36654.0
2016-02-17 12:30:00,141.61,141.85,141.53,141.65,21139.0,124.1365,124.3469,124.0663,124.1715,21139.0
2016-02-17 12:40:00,141.58,141.88,141.58,141.88,16112.0,124.1102,124.3732,124.1102,124.3732,16112.0
2016-02-17 12:50:00,141.88,141.97,141.82,141.96,30217.0,124.3732,124.4521,124.3206,124.4433,30217.0
2016-02-17 13:00:00,141.94,142.13,141.93,142.07,26146.0,124.4258,124.5923,124.417,124.5397,26146.0
2016-02-17 13:10:00,142.07,142.51,142.05,142.49,23590.0,124.5397,124.9254,124.5222,124.9079,23590.0
2016-02-17 13:20:00,142.46,142.48,141.92,142.2,27635.0,124.8816,124.8991,124.4082,124.6537,27635.0
2016-02-17 13:30:00,142.23,142.47,142.18,142.34,20200.0,124.68,124.8904,124.6361,124.7764,20200.0
2016-02-17 13:40:00,142.31,142.37,141.85,141.85,15025.0,124.7501,124.8027,124.3469,124.3469,15025.0
2016-02-17 13:50:00,141.86,142.04,141.72,141.75,19668.0,124.3556,124.5134,124.2329,124.2592,19668.0
2016-02-17 14:00:00,141.75,141.88,141.57,141.65,46218.0,124.2592,124.3732,124.1014,124.1715,46218.0
2016-02-17 14:10:00,141.65,142.04,141.64,142.03,30811.0,124.1715,124.5134,124.1628,124.5046,30811.0
2016-02-17 14:20:00,142.0,142.26,141.99,142.19,24405.0,124.4784,124.7063,124.4696,124.6449,24405.0
2016-02-17 14:30:00,142.24,142.37,142.09,142.16,21584.0,124.6887,124.8027,124.5572,124.6186,21584.0
2016-02-17 14:40:00,142.16,142.25,142.03,142.16,36157.0,124.6186,124.6975,124.5046,124.6186,36157.0
2016-02-17 14:50:00,142.13,142.17,141.78,141.82,20553.0,124.5923,124.6274,124.2855,124.3206,20553.0
2016-02-17 15:00:00,141.83,142.02,141.72,142.0,35600.0,124.3293,124.4959,124.2329,124.4784,35600.0
2016-02-17 15:10:00,142.0,142.11,141.76,141.97,51313.0,124.4784,124.5748,124.268,124.4521,51313.0
2016-02-17 15:20:00,141.98,142.03,141.67,141.78,33279.0,124.4608,124.5046,124.1891,124.2855,33279.0
2016-02-17 15:30:00,141.79,142.2,141.7,142.2,54562.0,124.2943,124.6537,124.2154,124.6537,54562.0
2016-02-17 15:40:00,142.17,142.33,141.83,141.87,83571.0,124.6274,124.7676,124.3293,124.3644,83571.0
2016-02-17 15:50:00,141.88,142.2,141.85,141.99,151646.0,124.3732,124.6537,124.3469,124.4696,151646.0
2016-02-18 09:30:00,142.17,142.48,141.61,141.85,28759.0,124.6274,124.8991,124.1365,124.3469,28759.0
2016-02-18 09:40:00,141.7,142.36,141.57,141.59,24876.0,124.2154,124.7939,124.1014,124.1189,24876.0
2016-02-18 09:50:00,141.56,142.23,141.5,141.76,20757.0,124.0926,124.68,124.04,124.268,20757.0
2016-02-18 10:00:00,141.68,142.08,141.44,141.47,14588.0,124.1978,124.5485,123.9875,124.0137,14588.0
2016-02-18 10:10:00,141.62,141.76,141.45,141.56,15132.0,124.1452,124.268,123.9962,124.0926,15132.0
2016-02-18 10:20:00,141.63,141.86,141.55,141.82,13391.0,124.154,124.3556,124.0839,124.3206,13391.0
2016-02-18 10:30:00,141.82,142.15,141.73,142.11,26560.0,124.3206,124.6098,124.2417,124.5748,26560.0
2016-02-18 10:40:00,142.08,142.24,141.96,142.12,29941.0,124.5485,124.6887,124.4433,124.5835,29941.0
2016-02-18 10:50:00,142.1,142.37,142.05,142.13,17829.0,124.566,124.8027,124.5222,124.5923,17829.0
2016-02-18 11:00:00,142.04,142.11,141.48,141.5,15578.0,124.5134,124.5748,124.0225,124.04,15578.0
2016-02-18 11:10:00,141.5,141.69,141.46,141.6,16343.0,124.04,124.2066,124.005,124.1277,16343.0
2016-02-18 11:20:00,141.56,141.62,141.36,141.49,19906.0,124.0926,124.1452,123.9173,124.0313,19906.0
2016-02-18 11:30:00,141.52,141.65,141.37,141.61,9691.0,124.0576,124.1715,123.9261,124.1365,9691.0
2016-02-18 11:40:00,141.58,141.89,141.58,141.76,5431.0,124.1102,124.3819,124.1102,124.268,5431.0
2016-02-18 11:50:00,141.71,141.93,141.52,141.92,9037.0,124.2241,124.417,124.0576,124.4082,9037.0
2016-02-18 12:00:00,141.9,142.09,141.9,142.0,9948.0,124.3907,124.5572,124.3907,124.4784,9948.0
2016-02-18 12:10:00,141.95,141.96,141.58,141.6,10627.0,124.4345,124.4433,124.1102,124.1277,10627.0
2016-02-18 12:20:00,141.54,141.68,141.49,141.5,8442.0,124.0751,124.1978,124.0313,124.04,8442.0
2016-02-18 12:30:00,141.48,141.6,141.43,141.49,10221.0,124.0225,124.1277,123.9787,124.0313,10221.0
2016-02-18 12:40:00,141.51,141.58,141.41,141.49,6827.0,124.0488,124.1102,123.9612,124.0313,6827.0
2016-02-18 12:50:00,141.48,141.54,140.49,140.88,54551.0,124.0225,124.0751,123.1547,123.4966,54551.0
2016-02-18 13:00:00,140.84,141.0,140.77,140.77,16909.0,123.4615,123.6017,123.4001,123.4001,16909.0
2016-02-18 13:10:00,140.74,140.79,140.37,140.49,14731.0,123.3738,123.4177,123.0495,123.1547,14731.0
2016-02-18 13:20:00,140.47,140.47,139.85,140.16,20694.0,123.1371,123.1371,122.5936,122.8654,20694.0
2016-02-18 13:30:00,140.16,140.27,139.73,139.81,18320.0,122.8654,122.9618,122.4885,122.5586,18320.0
2016-02-18 13:40:00,139.77,139.92,139.56,139.73,46967.0,122.5235,122.655,122.3394,122.4885,46967.0
2016-02-18 13:50:00,139.7,139.95,139.61,139.95,10734.0,122.4622,122.6813,122.3833,122.6813,10734.0
2016-02-18 14:00:00,139.98,140.45,139.98,140.38,16276.0,122.7076,123.1196,122.7076,123.0582,16276.0
2016-02-18 14:10:00,140.41,140.57,140.24,140.5,17955.0,123.0845,123.2248,122.9355,123.1634,17955.0
2016-02-18 14:20:00,140.48,140.65,140.42,140.65,15034.0,123.1459,123.2949,123.0933,123.2949,15034.0
2016-02-18 14:30:00,140.67,140.87,140.52,140.74,20546.0,123.3125,123.4878,123.181,123.3738,20546.0
2016-02-18 14:40:00,140.73,140.79,140.31,140.32,13803.0,123.3651,123.4177,122.9969,123.0056,13803.0
2016-02-18 14:50:00,140.35,140.45,140.23,140.37,16230.0,123.0319,123.1196,122.9268,123.0495,16230.0
2016-02-18 15:00:00,140.37,140.41,140.23,140.27,30487.0,123.0495,123.0845,122.9268,122.9618,30487.0
2016-02-18 15:10:00,140.3,140.69,140.3,140.69,26808.0,122.9881,123.33,122.9881,123.33,26808.0
2016-02-18 15:20:00,140.66,140.69,140.36,140.44,28914.0,123.3037,123.33,123.0407,123.1108,28914.0
2016-02-18 15:30:00,140.41,140.48,140.28,140.43,31029.0,123.0845,123.1459,122.9706,123.1021,31029.0
2016-02-18 15:40:00,140.45,140.47,140.11,140.21,45360.0,123.1196,123.1371,122.8216,122.9092,45360.0
2016-02-18 15:50:00,140.23,140.41,140.21,140.32,101574.0,122.9268,123.0845,122.9092,123.0056,101574.0
2016-02-19 09:30:00,140.1,140.54,139.16,139.71,82971.0,122.8128,123.1985,121.9888,122.4709,82971.0
2016-02-19 09:40:00,139.59,139.77,138.76,139.15,19641.0,122.3657,122.5235,121.6381,121.98,19641.0
2016-02-19 09:50:00,139.33,139.81,139.15,139.44,14736.0,122.1378,122.5586,121.98,122.2342,14736.0
2016-02-19 10:00:00,139.45,139.9,139.41,139.9,22936.0,122.243,122.6375,122.2079,122.6375,22936.0
2016-02-19 10:10:00,140.02,140.16,139.72,139.93,21800.0,122.7427,122.8654,122.4797,122.6638,21800.0
2016-02-19 10:20:00,139.99,140.16,139.8,139.87,25456.0,122.7164,122.8654,122.5498,122.6112,25456.0
2016-02-19 10:30:00,139.96,140.38,139.92,140.15,21830.0,122.6901,123.0582,122.655,122.8566,21830.0
2016-02-19 10:40:00,140.21,140.27,139.94,139.97,32176.0,122.9092,122.9618,122.6725,122.6988,32176.0
2016-02-19 10:50:00,139.98,140.07,139.64,139.71,23096.0,122.7076,122.7865,122.4096,122.4709,23096.0
2016-02-19 11:00:00,139.68,139.74,139.1,139.1,30544.0,122.4446,122.4972,121.9362,121.9362,30544.0
2016-02-19 11:10:00,139.13,139.18,138.58,138.87,36094.0,121.9625,122.0063,121.4804,121.7346,36094.0
2016-02-19 11:20:00,138.98,139.3,138.88,139.28,18324.0,121.831,122.1115,121.7433,122.094,18324.0
2016-02-19 11:30:00,139.27,139.49,138.73,138.83,32713.0,122.0852,122.2781,121.6118,121.6995,32713.0
2016-02-19 11:40:00,138.83,139.22,138.6,138.66,40491.0,121.6995,122.0414,121.4979,121.5505,40491.0
2016-02-19 11:50:00,138.7,138.8,138.53,138.67,21025.0,121.5855,121.6732,121.4365,121.5592,21025.0
2016-02-19 12:00:00,138.65,138.7,138.42,138.49,15251.0,121.5417,121.5855,121.3401,121.4015,15251.0
2016-02-19 12:10:00,138.52,138.69,138.49,138.56,12129.0,121.4278,121.5768,121.4015,121.4628,12129.0
2016-02-19 12:20:00,138.59,138.76,138.48,138.69,7998.0,121.4891,121.6381,121.3927,121.5768,7998.0
2016-02-19 12:30:00,138.72,138.86,138.63,138.81,8329.0,121.6031,121.7258,121.5242,121.682,8329.0
2016-02-19 12:40:00,138.81,138.99,138.72,138.77,8764.0,121.682,121.8398,121.6031,121.6469,8764.0
2016-02-19 12:50:00,138.78,138.79,138.55,138.79,10563.0,121.6557,121.6644,121.4541,121.6644,10563.0
2016-02-19 13:00:00,138.81,138.98,138.69,138.69,9344.0,121.682,121.831,121.5768,121.5768,9344.0
2016-02-19 13:10:00,138.73,138.94,138.65,138.79,18110.0,121.6118,121.7959,121.5417,121.6644,18110.0
2016-02-19 13:20:00,138.74,138.93,138.71,138.88,7697.0,121.6206,121.7872,121.5943,121.7433,7697.0
2016-02-19 13:30:00,138.88,139.16,138.85,139.03,12020.0,121.7433,121.9888,121.717,121.8748,12020.0
2016-02-19 13:40:00,139.01,139.06,138.86,138.88,8378.0,121.8573,121.9011,121.7258,121.7433,8378.0
2016-02-19 13:50:00,138.88,138.95,138.74,138.87,17227.0,121.7433,121.8047,121.6206,121.7346,17227.0
2016-02-19 14:00:00,138.88,139.26,138.88,139.26,12130.0,121.7433,122.0764,121.7433,122.0764,12130.0
2016-02-19 14:10:00,139.26,139.35,138.98,139.18,15127.0,122.0764,122.1553,121.831,122.0063,15127.0
2016-02-19 14:20:00,139.12,139.18,138.9,139.0,22890.0,121.9537,122.0063,121.7609,121.8485,22890.0
2016-02-19 14:30:00,138.96,139.05,138.57,138.75,15535.0,121.8135,121.8924,121.4716,121.6294,15535.0
2016-02-19 14:40:00,138.7,138.85,138.6,138.66,10570.0,121.5855,121.717,121.4979,121.5505,10570.0
2016-02-19 14:50:00,138.62,138.67,138.27,138.32,19786.0,121.5154,121.5592,121.2086,121.2524,19786.0
2016-02-19 15:00:00,138.4,139.03,138.34,138.97,25534.0,121.3226,121.8748,121.27,121.8222,25534.0
2016-02-19 15:10:00,138.9,139.32,138.9,139.2,31218.0,121.7609,122.129,121.7609,122.0238,31218.0
2016-02-19 15:20:00,139.22,139.29,139.17,139.23,24668.0,122.0414,122.1027,121.9976,122.0501,24668.0
2016-02-19 15:30:00,139.24,139.46,139.15,139.46,34021.0,122.0589,122.2518,121.98,122.2518,34021.0
2016-02-19 15:40:00,139.46,139.52,139.38,139.5,41551.0,122.2518,122.3044,122.1816,122.2868,41551.0
2016-02-19 15:50:00,139.47,139.66,139.47,139.53,109506.0,122.2605,122.4271,122.2605,122.3131,109506.0
2016-02-22 09:30:00,139.87,141.0,139.75,139.81,50379.0,122.6112,123.6017,122.506,122.5586,50379.0
2016-02-22 09:40:00,140.11,141.62,139.44,141.48,45311.0,122.8216,124.1452,122.2342,124.0225,45311.0
2016-02-22 09:50:00,141.55,141.89,141.29,141.42,25778.0,124.0839,124.3819,123.856,123.9699,25778.0
2016-02-22 10:00:00,141.48,142.33,141.38,142.1,49291.0,124.0225,124.7676,123.9349,124.566,49291.0
2016-02-22 10:10:00,142.11,142.29,141.01,141.02,33938.0,124.5748,124.7326,123.6105,123.6193,33938.0
2016-02-22 10:20:00,141.13,141.29,140.82,140.84,11236.0,123.7157,123.856,123.444,123.4615,11236.0
2016-02-22 10:30:00,140.84,141.14,140.6,140.84,25159.0,123.4615,123.7245,123.2511,123.4615,25159.0
2016-02-22 10:40:00,140.85,141.14,140.32,140.75,31910.0,123.4703,123.7245,123.0056,123.3826,31910.0
2016-02-22 10:50:00,140.6,140.8,140.48,140.61,71313.0,123.2511,123.4264,123.1459,123.2599,71313.0
2016-02-22 11:00:00,140.63,140.75,140.51,140.7,23564.0,123.2774,123.3826,123.1722,123.3388,23564.0
2016-02-22 11:10:00,140.64,141.08,140.55,141.04,17093.0,123.2862,123.6719,123.2073,123.6368,17093.0
2016-02-22 11:20:00,141.11,141.52,140.94,141.45,21668.0,123.6982,124.0576,123.5491,123.9962,21668.0
2016-02-22 11:30:00,141.48,141.53,140.7,140.74,37129.0,124.0225,124.0663,123.3388,123.3738,37129.0
2016-02-22 11:40:00,140.77,140.77,140.48,140.58,19327.0,123.4001,123.4001,123.1459,123.2336,19327.0
2016-02-22 11:50:00,140.58,140.72,140.3,140.62,46450.0,123.2336,123.3563,122.9881,123.2686,46450.0
2016-02-22 12:00:00,140.62,141.14,140.53,141.03,11598.0,123.2686,123.7245,123.1897,123.628,11598.0
2016-02-22 12:10:00,141.03,141.12,140.92,141.12,10238.0,123.628,123.7069,123.5316,123.7069,10238.0
2016-02-22 12:20:00,141.16,141.17,140.88,140.91,11729.0,123.742,123.7508,123.4966,123.5228,11729.0
2016-02-22 12:30:00,140.9,141.05,140.89,141.01,8999.0,123.5141,123.6456,123.5053,123.6105,8999.0
2016-02-22 12:40:00,140.96,140.99,140.58,140.58,15178.0,123.5667,123.593,123.2336,123.2336,15178.0
2016-02-22 12:50:00,140.67,140.91,140.67,140.85,8389.0,123.3125,123.5228,123.3125,123.4703,8389.0
2016-02-22 13:00:00,140.84,141.02,140.84,140.96,11100.0,123.4615,123.6193,123.4615,123.5667,11100.0
2016-02-22 13:10:00,140.98,140.99,140.84,140.87,8302.0,123.5842,123.593,123.4615,123.4878,8302.0
2016-02-22 13:20:00,140.87,141.02,140.86,140.93,13973.0,123.4878,123.6193,123.479,123.5404,13973.0
2016-02-22 13:30:00,140.96,141.04,140.9,140.98,12910.0,123.5667,123.6368,123.5141,123.5842,12910.0
2016-02-22 13:40:00,141.0,141.18,140.96,141.17,9830.0,123.6017,123.7595,123.5667,123.7508,9830.0
2016-02-22 13:50:00,141.15,141.21,140.9,141.0,41798.0,123.7332,123.7858,123.5141,123.6017,41798.0
2016-02-22 14:00:00,140.92,141.03,140.91,140.98,6933.0,123.5316,123.628,123.5228,123.5842,6933.0
2016-02-22 14:10:00,140.96,140.97,140.66,140.66,18424.0,123.5667,123.5754,123.3037,123.3037,18424.0
2016-02-22 14:20:00,140.71,140.91,140.65,140.82,17712.0,123.3475,123.5228,123.2949,123.444,17712.0
2016-02-22 14:30:00,140.83,140.88,140.76,140.86,13948.0,123.4527,123.4966,123.3914,123.479,13948.0
2016-02-22 14:40:00,140.84,140.92,140.66,140.68,13645.0,123.4615,123.5316,123.3037,123.3212,13645.0
2016-02-22 14:50:00,140.69,140.74,140.57,140.57,17176.0,123.33,123.3738,123.2248,123.2248,17176.0
2016-02-22 15:00:00,140.6,140.64,140.26,140.31,24555.0,123.2511,123.2862,122.9531,122.9969,24555.0
2016-02-22 15:10:00,140.26,140.33,140.07,140.23,45425.0,122.9531,123.0144,122.7865,122.9268,45425.0
2016-02-22 15:20:00,140.23,140.32,140.19,140.24,37980.0,122.9268,123.0056,122.8917,122.9355,37980.0
2016-02-22 15:30:00,140.27,140.31,140.22,140.26,50119.0,122.9618,122.9969,122.918,122.9531,50119.0
2016-02-22 15:40:00,140.24,140.56,140.23,140.52,45152.0,122.9355,123.216,122.9268,123.181,45152.0
2016-02-22 15:50:00,140.53,140.63,140.5,140.59,65377.0,123.1897,123.2774,123.1634,123.2423,65377.0
2016-02-23 09:30:00,140.0,140.6,139.54,139.74,59639.0,122.7251,123.2511,122.3219,122.4972,59639.0
2016-02-23 09:40:00,139.74,140.24,139.25,139.85,54368.0,122.4972,122.9355,122.0677,122.5936,54368.0
2016-02-23 09:50:00,139.91,140.1,139.9,139.96,19080.0,122.6462,122.8128,122.6375,122.6901,19080.0
2016-02-23 10:00:00,140.01,140.1,139.87,139.9,22794.0,122.7339,122.8128,122.6112,122.6375,22794.0
2016-02-23 10:10:00,139.95,140.01,139.07,139.07,35286.0,122.6813,122.7339,121.9099,121.9099,35286.0
2016-02-23 10:20:00,139.06,139.45,139.01,139.15,27502.0,121.9011,122.243,121.8573,121.98,27502.0
2016-02-23 10:30:00,139.14,139.4,139.09,139.14,36738.0,121.9713,122.1992,121.9274,121.9713,36738.0
2016-02-23 10:40:00,139.1,139.33,139.03,139.08,25094.0,121.9362,122.1378,121.8748,121.9187,25094.0
2016-02-23 10:50:00,139.09,139.38,138.63,138.78,32985.0,121.9274,122.1816,121.5242,121.6557,32985.0
2016-02-23 11:00:00,138.82,138.93,138.51,138.82,35514.0,121.6907,121.7872,121.419,121.6907,35514.0
2016-02-23 11:10:00,138.82,139.0,138.5,138.92,40591.0,121.6907,121.8485,121.4102,121.7784,40591.0
2016-02-23 11:20:00,138.96,139.15,138.82,139.01,32591.0,121.8135,121.98,121.6907,121.8573,32591.0
2016-02-23 11:30:00,139.06,139.64,138.93,139.58,38496.0,121.9011,122.4096,121.7872,122.357,38496.0
2016-02-23 11:40:00,139.56,139.56,139.08,139.08,21457.0,122.3394,122.3394,121.9187,121.9187,21457.0
2016-02-23 11:50:00,139.11,139.16,138.93,138.97,37717.0,121.945,121.9888,121.7872,121.8222,37717.0
2016-02-23 12:00:00,138.96,139.08,138.87,139.03,21409.0,121.8135,121.9187,121.7346,121.8748,21409.0
2016-02-23 12:10:00,139.01,139.19,138.93,139.14,16145.0,121.8573,122.0151,121.7872,121.9713,16145.0
2016-02-23 12:20:00,139.13,139.43,139.09,139.43,13664.0,121.9625,122.2255,121.9274,122.2255,13664.0
2016-02-23 12:30:00,139.45,139.53,139.32,139.48,14045.0,122.243,122.3131,122.129,122.2693,14045.0
2016-02-23 12:40:00,139.55,139.56,139.37,139.46,16927.0,122.3307,122.3394,122.1729,122.2518,16927.0
2016-02-23 12:50:00,139.51,139.65,139.41,139.65,19692.0,122.2956,122.4183,122.2079,122.4183,19692.0
2016-02-23 13:00:00,139.61,139.67,139.51,139.57,13213.0,122.3833,122.4359,122.2956,122.3482,13213.0
2016-02-23 13:10:00,139.56,139.69,139.46,139.57,41150.0,122.3394,122.4534,122.2518,122.3482,41150.0
2016-02-23 13:20:00,139.53,139.55,139.28,139.34,8937.0,122.3131,122.3307,122.094,122.1466,8937.0
2016-02-23 13:30:00,139.33,139.47,139.28,139.38,17778.0,122.1378,122.2605,122.094,122.1816,17778.0
2016-02-23 13:40:00,139.4,139.47,139.19,139.19,15706.0,122.1992,122.2605,122.0151,122.0151,15706.0
2016-02-23 13:50:00,139.23,139.42,139.05,139.23,22077.0,122.0501,122.2167,121.8924,122.0501,22077.0
2016-02-23 14:00:00,139.19,139.34,139.08,139.34,22040.0,122.0151,122.1466,121.9187,122.1466,22040.0
2016-02-23 14:10:00,139.33,139.53,139.27,139.42,14713.0,122.1378,122.3131,122.0852,122.2167,14713.0
2016-02-23 14:20:00,139.41,139.59,139.38,139.48,15709.0,122.2079,122.3657,122.1816,122.2693,15709.0
2016-02-23 14:30:00,139.46,139.58,139.41,139.53,11782.0,122.2518,122.357,122.2079,122.3131,11782.0
2016-02-23 14:40:00,139.51,139.78,139.43,139.72,19494.0,122.2956,122.5323,122.2255,122.4797,19494.0
2016-02-23 14:50:00,139.71,139.71,139.42,139.44,26230.0,122.4709,122.4709,122.2167,122.2342,26230.0
2016-02-23 15:00:00,139.44,139.53,139.1,139.18,20944.0,122.2342,122.3131,121.9362,122.0063,20944.0
2016-02-23 15:10:00,139.18,139.28,139.1,139.26,18556.0,122.0063,122.094,121.9362,122.0764,18556.0
2016-02-23 15:20:00,139.24,139.48,139.19,139.34,46433.0,122.0589,122.2693,122.0151,122.1466,46433.0
2016-02-23 15:30:00,139.35,139.84,139.34,139.8,28919.0,122.1553,122.5849,122.1466,122.5498,28919.0
2016-02-23 15:40:00,139.82,139.89,139.68,139.79,34301.0,122.5673,122.6287,122.4446,122.541,34301.0
2016-02-23 15:50:00,139.79,139.82,139.43,139.49,60923.0,122.541,122.5673,122.2255,122.2781,60923.0
2016-02-24 09:30:00,138.72,140.2,137.61,137.84,63971.0,121.6031,122.9005,120.63,120.8317,63971.0
2016-02-24 09:40:00,137.84,138.13,137.36,137.67,27542.0,120.8317,121.0859,120.4109,120.6826,27542.0
2016-02-24 09:50:00,137.6,137.74,137.32,137.44,26787.0,120.6213,120.744,120.3758,120.481,26787.0
2016-02-24 10:00:00,137.39,137.48,137.25,137.4,27833.0,120.4372,120.5161,120.3145,120.446,27833.0
2016-02-24 10:10:00,137.41,138.17,137.39,138.08,32746.0,120.4547,121.1209,120.4372,121.042,32746.0
2016-02-24 10:20:00,138.04,138.36,137.82,138.31,40731.0,121.007,121.2875,120.8141,121.2437,40731.0
2016-02-24 10:30:00,138.39,139.01,138.12,138.9,39993.0,121.3138,121.8573,121.0771,121.7609,39993.0
2016-02-24 10:40:00,138.88,139.15,138.74,139.1,43768.0,121.7433,121.98,121.6206,121.9362,43768.0
2016-02-24 10:50:00,139.11,139.3,139.0,139.03,17016.0,121.945,122.1115,121.8485,121.8748,17016.0
2016-02-24 11:00:00,139.17,139.18,138.86,139.09,15870.0,121.9976,122.0063,121.7258,121.9274,15870.0
2016-02-24 11:10:00,139.18,139.18,138.84,138.93,8320.0,122.0063,122.0063,121.7083,121.7872,8320.0
2016-02-24 11:20:00,138.91,139.11,138.84,138.92,15646.0,121.7696,121.945,121.7083,121.7784,15646.0
2016-02-24 11:30:00,138.92,139.46,138.92,139.27,30004.0,121.7784,122.2518,121.7784,122.0852,30004.0
2016-02-24 11:40:00,139.34,139.88,139.31,139.42,38293.0,122.1466,122.6199,122.1203,122.2167,38293.0
2016-02-24 11:50:00,139.41,139.63,139.31,139.31,17080.0,122.2079,122.4008,122.1203,122.1203,17080.0
2016-02-24 12:00:00,139.25,139.48,139.05,139.16,30773.0,122.0677,122.2693,121.8924,121.9888,30773.0
2016-02-24 12:10:00,139.18,139.26,138.81,138.84,13195.0,122.0063,122.0764,121.682,121.7083,13195.0
2016-02-24 12:20:00,138.9,138.99,138.67,138.67,7470.0,121.7609,121.8398,121.5592,121.5592,7470.0
2016-02-24 12:30:00,138.61,138.66,138.43,138.58,11073.0,121.5066,121.5505,121.3489,121.4804,11073.0
2016-02-24 12:40:00,138.64,138.86,138.46,138.7,10157.0,121.5329,121.7258,121.3752,121.5855,10157.0
2016-02-24 12:50:00,138.68,139.04,138.67,138.92,11891.0,121.568,121.8836,121.5592,121.7784,11891.0
2016-02-24 13:00:00,138.92,139.07,138.86,138.86,10871.0,121.7784,121.9099,121.7258,121.7258,10871.0
2016-02-24 13:10:00,138.87,138.87,138.34,138.34,11550.0,121.7346,121.7346,121.27,121.27,11550.0
2016-02-24 13:20:00,138.4,138.57,138.29,138.52,11226.0,121.3226,121.4716,121.2261,121.4278,11226.0
2016-02-24 13:30:00,138.53,138.65,138.4,138.41,33695.0,121.4365,121.5417,121.3226,121.3313,33695.0
2016-02-24 13:40:00,138.47,138.82,138.47,138.69,14129.0,121.3839,121.6907,121.3839,121.5768,14129.0
2016-02-24 13:50:00,138.72,138.95,138.69,138.8,10661.0,121.6031,121.8047,121.5768,121.6732,10661.0
2016-02-24 14:00:00,138.78,139.08,138.63,139.08,11707.0,121.6557,121.9187,121.5242,121.9187,11707.0
2016-02-24 14:10:00,139.15,139.32,139.07,139.25,18187.0,121.98,122.129,121.9099,122.0677,18187.0
2016-02-24 14:20:00,139.23,139.52,139.18,139.33,19285.0,122.0501,122.3044,122.0063,122.1378,19285.0
2016-02-24 14:30:00,139.36,139.41,139.0,139.05,21775.0,122.1641,122.2079,121.8485,121.8924,21775.0
2016-02-24 14:40:00,139.07,139.27,139.0,139.11,22255.0,121.9099,122.0852,121.8485,121.945,22255.0
2016-02-24 14:50:00,139.09,139.13,138.88,139.0,22184.0,121.9274,121.9625,121.7433,121.8485,22184.0
2016-02-24 15:00:00,139.02,139.44,138.9,139.35,28382.0,121.8661,122.2342,121.7609,122.1553,28382.0
2016-02-24 15:10:00,139.42,139.63,139.33,139.62,28154.0,122.2167,122.4008,122.1378,122.392,28154.0
2016-02-24 15:20:00,139.62,139.89,139.57,139.73,29242.0,122.392,122.6287,122.3482,122.4885,29242.0
2016-02-24 15:30:00,139.73,139.73,139.2,139.37,41770.0,122.4885,122.4885,122.0238,122.1729,41770.0
2016-02-24 15:40:00,139.38,139.49,138.92,139.0,65141.0,122.1816,122.2781,121.7784,121.8485,65141.0
2016-02-24 15:50:00,139.01,139.23,138.94,139.08,218624.0,121.8573,122.0501,121.7959,121.9187,218624.0
2016-02-25 09:30:00,139.66,139.72,138.41,138.98,57038.0,122.4271,122.4797,121.3313,121.831,57038.0
2016-02-25 09:40:00,138.9,138.96,137.77,138.43,18641.0,121.7609,121.8135,120.7703,121.3489,18641.0
2016-02-25 09:50:00,138.37,138.37,137.9,137.94,14450.0,121.2963,121.2963,120.8843,120.9193,14450.0
2016-02-25 10:00:00,137.94,138.22,137.57,138.18,19143.0,120.9193,121.1648,120.595,121.1297,19143.0
2016-02-25 10:10:00,138.13,138.13,137.61,137.88,46628.0,121.0859,121.0859,120.63,120.8667,46628.0
2016-02-25 10:20:00,137.84,138.44,137.8,138.44,40756.0,120.8317,121.3576,120.7966,121.3576,40756.0
2016-02-25 10:30:00,138.45,139.12,138.27,139.1,33132.0,121.3664,121.9537,121.2086,121.9362,33132.0
2016-02-25 10:40:00,139.04,139.88,139.04,139.46,49380.0,121.8836,122.6199,121.8836,122.2518,49380.0
2016-02-25 10:50:00,139.47,139.82,139.47,139.68,36537.0,122.2605,122.5673,122.2605,122.4446,36537.0
2016-02-25 11:00:00,139.66,139.73,139.21,139.73,37920.0,122.4271,122.4885,122.0326,122.4885,37920.0
2016-02-25 11:10:00,139.72,139.93,139.71,139.8,30608.0,122.4797,122.6638,122.4709,122.5498,30608.0
2016-02-25 11:20:00,139.79,140.23,139.79,140.23,25927.0,122.541,122.9268,122.541,122.9268,25927.0
2016-02-25 11:30:00,140.18,140.64,140.17,140.54,37060.0,122.8829,123.2862,122.8742,123.1985,37060.0
2016-02-25 11:40:00,140.49,140.79,140.49,140.71,41957.0,123.1547,123.4177,123.1547,123.3475,41957.0
2016-02-25 11:50:00,140.74,141.36,140.7,141.31,37193.0,123.3738,123.9173,123.3388,123.8735,37193.0
2016-02-25 12:00:00,141.27,141.63,141.22,141.47,48266.0,123.8384,124.154,123.7946,124.0137,48266.0
2016-02-25 12:10:00,141.45,141.91,141.23,141.91,28020.0,123.9962,124.3995,123.8034,124.3995,28020.0
2016-02-25 12:20:00,141.86,142.4,141.71,142.06,51247.0,124.3556,124.829,124.2241,124.5309,51247.0
2016-02-25 12:30:00,142.05,142.4,141.94,142.19,38351.0,124.5222,124.829,124.4258,124.6449,38351.0
2016-02-25 12:40:00,142.23,142.46,142.0,142.24,25867.0,124.68,124.8816,124.4784,124.6887,25867.0
2016-02-25 12:50:00,142.25,142.45,142.13,142.29,20424.0,124.6975,124.8728,124.5923,124.7326,20424.0
2016-02-25 13:00:00,142.31,142.7,142.3,142.7,43414.0,124.7501,125.092,124.7413,125.092,43414.0
2016-02-25 13:10:00,142.77,142.98,142.69,142.98,25723.0,125.1533,125.3374,125.0832,125.3374,25723.0
2016-02-25 13:20:00,143.0,143.16,142.96,143.12,31673.0,125.355,125.4952,125.3199,125.4602,31673.0
2016-02-25 13:30:00,143.08,143.08,142.52,142.59,29133.0,125.4251,125.4251,124.9342,124.9956,29133.0
2016-02-25 13:40:00,142.61,143.01,142.58,142.95,37021.0,125.0131,125.3637,124.9868,125.3111,37021.0
2016-02-25 13:50:00,142.95,143.31,142.95,143.24,30744.0,125.3111,125.6267,125.3111,125.5653,30744.0
2016-02-25 14:00:00,143.22,143.43,143.19,143.38,40508.0,125.5478,125.7319,125.5215,125.6881,40508.0
2016-02-25 14:10:00,143.4,143.48,143.0,143.35,26896.0,125.7056,125.7757,125.355,125.6618,26896.0
2016-02-25 14:20:00,143.41,143.41,143.09,143.23,22534.0,125.7144,125.7144,125.4339,125.5566,22534.0
2016-02-25 14:30:00,143.23,143.25,142.88,143.0,20294.0,125.5566,125.5741,125.2498,125.355,20294.0
2016-02-25 14:40:00,142.95,143.15,142.92,143.1,20850.0,125.3111,125.4865,125.2848,125.4426,20850.0
2016-02-25 14:50:00,143.08,143.09,142.77,142.96,27981.0,125.4251,125.4339,125.1533,125.3199,27981.0
2016-02-25 15:00:00,142.95,143.4,142.94,143.36,31052.0,125.3111,125.7056,125.3024,125.6705,31052.0
2016-02-25 15:10:00,143.39,143.48,143.3,143.37,27077.0,125.6968,125.7757,125.6179,125.6793,27077.0
2016-02-25 15:20:00,143.35,143.56,143.31,143.53,40904.0,125.6618,125.8459,125.6267,125.8196,40904.0
2016-02-25 15:30:00,143.53,143.57,142.89,143.31,64492.0,125.8196,125.8546,125.2585,125.6267,64492.0
2016-02-25 15:40:00,143.3,143.54,143.28,143.39,97652.0,125.6179,125.8283,125.6004,125.6968,97652.0
2016-02-25 15:50:00,143.39,143.69,143.37,143.64,150037.0,125.6968,125.9598,125.6793,125.916,150037.0
2016-02-26 09:30:00,143.91,144.41,143.0,143.83,53611.0,126.1527,126.591,125.355,126.0825,53611.0
2016-02-26 09:40:00,143.93,143.93,143.0,143.53,27301.0,126.1702,126.1702,125.355,125.8196,27301.0
2016-02-26 09:50:00,143.47,143.93,143.1,143.83,18200.0,125.767,126.1702,125.4426,126.0825,18200.0
2016-02-26 10:00:00,143.64,143.82,143.26,143.36,17314.0,125.916,126.0738,125.5829,125.6705,17314.0
2016-02-26 10:10:00,143.37,143.47,143.01,143.07,19512.0,125.6793,125.767,125.3637,125.4163,19512.0
2016-02-26 10:20:00,143.12,143.12,142.2,142.5,22722.0,125.4602,125.4602,124.6537,124.9167,22722.0
2016-02-26 10:30:00,142.49,142.85,142.32,142.84,18768.0,124.9079,125.2235,124.7589,125.2147,18768.0
2016-02-26 10:40:00,142.85,142.91,142.4,142.4,16523.0,125.2235,125.2761,124.829,124.829,16523.0
2016-02-26 10:50:00,142.37,142.37,142.0,142.29,36498.0,124.8027,124.8027,124.4784,124.7326,36498.0
2016-02-26 11:00:00,142.26,142.96,142.26,142.4,42241.0,124.7063,125.3199,124.7063,124.829,42241.0
2016-02-26 11:10:00,142.43,142.73,142.43,142.72,24672.0,124.8553,125.1183,124.8553,125.1095,24672.0
2016-02-26 11:20:00,142.78,143.24,142.69,142.85,44707.0,125.1621,125.5653,125.0832,125.2235,44707.0
2016-02-26 11:30:00,142.82,142.82,142.13,142.22,16870.0,125.1972,125.1972,124.5923,124.6712,16870.0
2016-02-26 11:40:00,142.26,142.49,142.06,142.43,27217.0,124.7063,124.9079,124.5309,124.8553,27217.0
2016-02-26 11:50:00,142.44,142.5,142.23,142.4,53515.0,124.8641,124.9167,124.68,124.829,53515.0
2016-02-26 12:00:00,142.38,142.38,141.27,141.29,30406.0,124.8115,124.8115,123.8384,123.856,30406.0
2016-02-26 12:10:00,141.29,141.32,140.94,141.31,13553.0,123.856,123.8823,123.5491,123.8735,13553.0
2016-02-26 12:20:00,141.35,141.84,141.12,141.67,38464.0,123.9086,124.3381,123.7069,124.1891,38464.0
2016-02-26 12:30:00,141.66,142.01,141.6,141.62,12140.0,124.1803,124.4871,124.1277,124.1452,12140.0
2016-02-26 12:40:00,141.63,141.65,141.19,141.53,11993.0,124.154,124.1715,123.7683,124.0663,11993.0
2016-02-26 12:50:00,141.55,142.21,141.53,142.18,8612.0,124.0839,124.6624,124.0663,124.6361,8612.0
2016-02-26 13:00:00,142.23,142.24,141.98,142.04,12762.0,124.68,124.6887,124.4608,124.5134,12762.0
2016-02-26 13:10:00,142.06,142.08,141.66,141.75,9273.0,124.5309,124.5485,124.1803,124.2592,9273.0
2016-02-26 13:20:00,141.72,141.75,141.39,141.66,12077.0,124.2329,124.2592,123.9436,124.1803,12077.0
2016-02-26 13:30:00,141.68,142.08,141.68,142.03,14070.0,124.1978,124.5485,124.1978,124.5046,14070.0
2016-02-26 13:40:00,142.03,142.05,141.49,141.54,22483.0,124.5046,124.5222,124.0313,124.0751,22483.0
2016-02-26 13:50:00,141.56,141.85,141.45,141.81,20243.0,124.0926,124.3469,123.9962,124.3118,20243.0
2016-02-26 14:00:00,141.85,142.14,141.85,141.86,21196.0,124.3469,124.6011,124.3469,124.3556,21196.0
2016-02-26 14:10:00,141.81,142.03,141.61,141.77,20542.0,124.3118,124.5046,124.1365,124.2767,20542.0
2016-02-26 14:20:00,141.75,142.12,141.66,141.96,13936.0,124.2592,124.5835,124.1803,124.4433,13936.0
2016-02-26 14:30:00,141.92,141.97,141.58,141.63,35685.0,124.4082,124.4521,124.1102,124.154,35685.0
2016-02-26 14:40:00,141.6,141.97,141.54,141.93,7270.0,124.1277,124.4521,124.0751,124.417,7270.0
2016-02-26 14:50:00,141.92,141.97,141.51,141.72,15729.0,124.4082,124.4521,124.0488,124.2329,15729.0
2016-02-26 15:00:00,141.69,142.08,141.63,142.03,15227.0,124.2066,124.5485,124.154,124.5046,15227.0
2016-02-26 15:10:00,142.06,142.09,141.88,141.94,14143.0,124.5309,124.5572,124.3732,124.4258,14143.0
2016-02-26 15:20:00,141.93,141.94,141.73,141.77,12184.0,124.417,124.4258,124.2417,124.2767,12184.0
2016-02-26 15:30:00,141.79,141.96,141.75,141.76,20485.0,124.2943,124.4433,124.2592,124.268,20485.0
2016-02-26 15:40:00,141.75,142.07,141.75,141.94,27154.0,124.2592,124.5397,124.2592,124.4258,27154.0
2016-02-26 15:50:00,141.94,142.22,141.91,142.05,149522.0,124.4258,124.6712,124.3995,124.5222,149522.0
2016-02-29 09:30:00,141.69,143.02,141.59,142.29,22442.0,124.2066,125.3725,124.1189,124.7326,22442.0
2016-02-29 09:40:00,142.29,142.69,142.26,142.69,24306.0,124.7326,125.0832,124.7063,125.0832,24306.0
2016-02-29 09:50:00,142.69,142.94,142.64,142.82,7671.0,125.0832,125.3024,125.0394,125.1972,7671.0
2016-02-29 10:00:00,142.84,142.86,142.29,142.5,9975.0,125.2147,125.2322,124.7326,124.9167,9975.0
2016-02-29 10:10:00,142.58,142.95,142.45,142.83,15916.0,124.9868,125.3111,124.8728,125.2059,15916.0
2016-02-29 10:20:00,142.8,143.0,142.68,142.7,14369.0,125.1796,125.355,125.0744,125.092,14369.0
2016-02-29 10:30:00,142.73,142.96,142.63,142.75,18305.0,125.1183,125.3199,125.0306,125.1358,18305.0
2016-02-29 10:40:00,142.72,142.77,142.56,142.75,25275.0,125.1095,125.1533,124.9693,125.1358,25275.0
2016-02-29 10:50:00,142.75,143.08,142.69,143.03,10961.0,125.1358,125.4251,125.0832,125.3813,10961.0
2016-02-29 11:00:00,143.01,143.25,142.73,142.74,20033.0,125.3637,125.5741,125.1183,125.127,20033.0
2016-02-29 11:10:00,142.75,143.18,142.74,143.17,10559.0,125.1358,125.5127,125.127,125.504,10559.0
2016-02-29 11:20:00,143.2,143.49,142.97,142.97,19935.0,125.5303,125.7845,125.3287,125.3287,19935.0
2016-02-29 11:30:00,142.95,143.49,142.91,143.49,25740.0,125.3111,125.7845,125.2761,125.7845,25740.0
2016-02-29 11:40:00,143.41,143.47,143.21,143.33,11023.0,125.7144,125.767,125.539,125.6442,11023.0
2016-02-29 11:50:00,143.3,143.3,143.03,143.18,12423.0,125.6179,125.6179,125.3813,125.5127,12423.0
2016-02-29 12:00:00,143.13,143.2,142.81,142.81,17199.0,125.4689,125.5303,125.1884,125.1884,17199.0
2016-02-29 12:10:00,142.84,143.48,142.81,143.45,15781.0,125.2147,125.7757,125.1884,125.7494,15781.0
2016-02-29 12:20:00,143.44,143.56,143.19,143.26,6671.0,125.7407,125.8459,125.5215,125.5829,6671.0
2016-02-29 12:30:00,143.21,143.23,142.65,142.65,10311.0,125.539,125.5566,125.0481,125.0481,10311.0
2016-02-29 12:40:00,142.73,142.91,142.73,142.86,10100.0,125.1183,125.2761,125.1183,125.2322,10100.0
2016-02-29 12:50:00,143.02,143.25,143.02,143.08,5415.0,125.3725,125.5741,125.3725,125.4251,5415.0
2016-02-29 13:00:00,143.06,143.09,142.68,142.86,9170.0,125.4076,125.4339,125.0744,125.2322,9170.0
2016-02-29 13:10:00,142.89,143.11,142.85,143.06,8407.0,125.2585,125.4514,125.2235,125.4076,8407.0
2016-02-29 13:20:00,143.04,143.11,142.82,142.82,11079.0,125.39,125.4514,125.1972,125.1972,11079.0
2016-02-29 13:30:00,142.7,142.92,142.23,142.7,45473.0,125.092,125.2848,124.68,125.092,45473.0
2016-02-29 13:40:00,142.68,142.96,142.62,142.88,13771.0,125.0744,125.3199,125.0218,125.2498,13771.0
2016-02-29 13:50:00,142.85,142.97,142.72,142.75,14829.0,125.2235,125.3287,125.1095,125.1358,14829.0
2016-02-29 14:00:00,142.75,142.75,142.32,142.41,9123.0,125.1358,125.1358,124.7589,124.8378,9123.0
2016-02-29 14:10:00,142.42,142.42,142.07,142.09,10544.0,124.8465,124.8465,124.5397,124.5572,10544.0
2016-02-29 14:20:00,142.08,142.26,141.83,142.26,11356.0,124.5485,124.7063,124.3293,124.7063,11356.0
2016-02-29 14:30:00,142.27,142.44,142.21,142.35,28442.0,124.715,124.8641,124.6624,124.7852,28442.0
2016-02-29 14:40:00,142.38,142.45,142.05,142.23,18401.0,124.8115,124.8728,124.5222,124.68,18401.0
2016-02-29 14:50:00,142.21,142.38,142.08,142.19,18090.0,124.6624,124.8115,124.5485,124.6449,18090.0
2016-02-29 15:00:00,142.16,142.16,141.74,141.88,17922.0,124.6186,124.6186,124.2504,124.3732,17922.0
2016-02-29 15:10:00,141.85,141.85,141.42,141.69,15633.0,124.3469,124.3469,123.9699,124.2066,15633.0
2016-02-29 15:20:00,141.71,141.87,141.57,141.81,17276.0,124.2241,124.3644,124.1014,124.3118,17276.0
2016-02-29 15:30:00,141.85,142.01,141.74,141.98,18284.0,124.3469,124.4871,124.2504,124.4608,18284.0
2016-02-29 15:40:00,141.98,142.04,141.81,141.95,26444.0,124.4608,124.5134,124.3118,124.4345,26444.0
2016-02-29 15:50:00,141.88,141.9,141.4,141.4,61179.0,124.3732,124.3907,123.9524,123.9524,61179.0
2016-03-01 09:30:00,142.42,143.09,142.16,143.02,30341.0,124.8465,125.4339,124.6186,125.3725,30341.0
2016-03-01 09:40:00,143.02,143.56,143.02,143.3,25459.0,125.3725,125.8459,125.3725,125.6179,25459.0
2016-03-01 09:50:00,143.2,143.79,143.05,143.49,31497.0,125.5303,126.0475,125.3988,125.7845,31497.0
2016-03-01 10:00:00,143.79,144.07,143.69,143.9,19895.0,126.0475,126.2929,125.9598,126.1439,19895.0
2016-03-01 10:10:00,143.94,144.47,143.87,144.35,22798.0,126.179,126.6436,126.1176,126.5384,22798.0
2016-03-01 10:20:00,144.29,144.85,144.28,144.78,13962.0,126.4858,126.9767,126.477,126.9153,13962.0
2016-03-01 10:30:00,144.8,144.84,144.43,144.48,18932.0,126.9329,126.9679,126.6085,126.6523,18932.0
2016-03-01 10:40:00,144.43,144.83,144.39,144.56,41086.0,126.6085,126.9592,126.5734,126.7225,41086.0
2016-03-01 10:50:00,144.52,144.72,144.41,144.58,38277.0,126.6874,126.8627,126.591,126.74,38277.0
2016-03-01 11:00:00,144.55,144.66,144.37,144.37,16365.0,126.7137,126.8101,126.5559,126.5559,16365.0
2016-03-01 11:10:00,144.3,144.55,144.22,144.52,10883.0,126.4946,126.7137,126.4244,126.6874,10883.0
2016-03-01 11:20:00,144.52,144.74,144.39,144.63,9127.0,126.6874,126.8803,126.5734,126.7838,9127.0
2016-03-01 11:30:00,144.71,144.99,144.66,144.98,24646.0,126.854,127.0994,126.8101,127.0906,24646.0
2016-03-01 11:40:00,144.94,144.97,144.39,144.4,22526.0,127.0556,127.0819,126.5734,126.5822,22526.0
2016-03-01 11:50:00,144.39,144.56,144.06,144.39,14271.0,126.5734,126.7225,126.2842,126.5734,14271.0
2016-03-01 12:00:00,144.36,144.68,144.35,144.58,10827.0,126.5471,126.8277,126.5384,126.74,10827.0
2016-03-01 12:10:00,144.59,144.6,144.33,144.56,14813.0,126.7488,126.7575,126.5208,126.7225,14813.0
2016-03-01 12:20:00,144.55,144.55,144.21,144.24,14277.0,126.7137,126.7137,126.4157,126.442,14277.0
2016-03-01 12:30:00,144.24,144.28,143.93,144.05,10190.0,126.442,126.477,126.1702,126.2754,10190.0
2016-03-01 12:40:00,144.09,144.54,144.03,144.21,10237.0,126.3105,126.7049,126.2579,126.4157,10237.0
2016-03-01 12:50:00,144.29,144.29,143.9,143.95,11400.0,126.4858,126.4858,126.1439,126.1877,11400.0
2016-03-01 13:00:00,143.92,143.92,143.61,143.69,9121.0,126.1614,126.1614,125.8897,125.9598,9121.0
2016-03-01 13:10:00,143.67,143.7,143.56,143.65,8029.0,125.9423,125.9686,125.8459,125.9248,8029.0
2016-03-01 13:20:00,143.63,143.68,143.4,143.5,13864.0,125.9072,125.9511,125.7056,125.7933,13864.0
2016-03-01 13:30:00,143.47,143.89,143.47,143.78,12131.0,125.767,126.1351,125.767,126.0387,12131.0
2016-03-01 13:40:00,143.78,143.9,143.69,143.9,20545.0,126.0387,126.1439,125.9598,126.1439,20545.0
2016-03-01 13:50:00,143.95,143.95,143.74,143.76,15951.0,126.1877,126.1877,126.0036,126.0212,15951.0
2016-03-01 14:00:00,143.72,143.72,143.37,143.48,13983.0,125.9861,125.9861,125.6793,125.7757,13983.0
2016-03-01 14:10:00,143.51,143.6,143.26,143.34,14755.0,125.802,125.8809,125.5829,125.653,14755.0
2016-03-01 14:20:00,143.29,143.68,143.18,143.64,28621.0,125.6092,125.9511,125.5127,125.916,28621.0
2016-03-01 14:30:00,143.62,143.66,143.38,143.54,15698.0,125.8985,125.9335,125.6881,125.8283,15698.0
2016-03-01 14:40:00,143.53,143.92,143.53,143.89,15594.0,125.8196,126.1614,125.8196,126.1351,15594.0
2016-03-01 14:50:00,143.89,144.14,143.89,144.03,20385.0,126.1351,126.3543,126.1351,126.2579,20385.0
2016-03-01 15:00:00,144.0,144.38,144.0,144.32,22925.0,126.2316,126.5647,126.2316,126.5121,22925.0
2016-03-01 15:10:00,144.29,144.31,144.07,144.09,22757.0,126.4858,126.5033,126.2929,126.3105,22757.0
2016-03-01 15:20:00,144.08,144.44,144.07,144.33,35716.0,126.3017,126.6173,126.2929,126.5208,35716.0
2016-03-01 15:30:00,144.3,144.37,144.06,144.06,38678.0,126.4946,126.5559,126.2842,126.2842,38678.0
2016-03-01 15:40:00,144.07,144.2,143.86,143.87,52922.0,126.2929,126.4069,126.1088,126.1176,52922.0
2016-03-01 15:50:00,143.91,144.5,143.82,144.5,121986.0,126.1527,126.6699,126.0738,126.6699,121986.0
2016-03-02 09:30:00,143.68,144.36,143.52,144.03,43552.0,125.9511,126.5471,125.8108,126.2579,43552.0
2016-03-02 09:40:00,143.99,144.15,143.44,143.9,23578.0,126.2228,126.3631,125.7407,126.1439,23578.0
2016-03-02 09:50:00,143.87,143.87,142.83,143.09,26391.0,126.1176,126.1176,125.2059,125.4339,26391.0
2016-03-02 10:00:00,142.98,143.26,142.59,142.59,25260.0,125.3374,125.5829,124.9956,124.9956,25260.0
2016-03-02 10:10:00,142.63,142.84,142.42,142.72,32998.0,125.0306,125.2147,124.8465,125.1095,32998.0
2016-03-02 10:20:00,142.69,142.84,142.28,142.44,32442.0,125.0832,125.2147,124.7238,124.8641,32442.0
2016-03-02 10:30:00,142.42,142.54,142.17,142.43,43117.0,124.8465,124.9517,124.6274,124.8553,43117.0
2016-03-02 10:40:00,142.36,142.91,142.25,142.84,31748.0,124.7939,125.2761,124.6975,125.2147,31748.0
2016-03-02 10:50:00,142.74,142.8,142.51,142.74,22304.0,125.127,125.1796,124.9254,125.127,22304.0
2016-03-02 11:00:00,142.8,143.15,142.5,143.15,17260.0,125.1796,125.4865,124.9167,125.4865,17260.0
2016-03-02 11:10:00,143.1,143.46,142.92,142.92,17700.0,125.4426,125.7582,125.2848,125.2848,17700.0
2016-03-02 11:20:00,142.87,142.96,142.56,142.85,21972.0,125.241,125.3199,124.9693,125.2235,21972.0
2016-03-02 11:30:00,142.86,143.13,142.69,142.87,22669.0,125.2322,125.4689,125.0832,125.241,22669.0
2016-03-02 11:40:00,142.85,142.91,142.57,142.62,17569.0,125.2235,125.2761,124.978,125.0218,17569.0
2016-03-02 11:50:00,142.59,142.71,142.36,142.37,16296.0,124.9956,125.1007,124.7939,124.8027,16296.0
2016-03-02 12:00:00,142.36,142.5,142.25,142.37,11558.0,124.7939,124.9167,124.6975,124.8027,11558.0
2016-03-02 12:10:00,142.37,142.79,142.37,142.79,15007.0,124.8027,125.1709,124.8027,125.1709,15007.0
2016-03-02 12:20:00,142.76,143.05,142.7,142.77,21842.0,125.1446,125.3988,125.092,125.1533,21842.0
2016-03-02 12:30:00,142.77,143.18,142.69,143.18,16358.0,125.1533,125.5127,125.0832,125.5127,16358.0
2016-03-02 12:40:00,143.13,143.44,143.12,143.3,14799.0,125.4689,125.7407,125.4602,125.6179,14799.0
2016-03-02 12:50:00,143.28,143.5,143.23,143.5,11654.0,125.6004,125.7933,125.5566,125.7933,11654.0
2016-03-02 13:00:00,143.52,143.54,143.31,143.48,21221.0,125.8108,125.8283,125.6267,125.7757,21221.0
2016-03-02 13:10:00,143.51,143.71,143.42,143.64,27666.0,125.802,125.9774,125.7231,125.916,27666.0
2016-03-02 13:20:00,143.65,143.65,143.37,143.63,15200.0,125.9248,125.9248,125.6793,125.9072,15200.0
2016-03-02 13:30:00,143.64,143.64,143.29,143.3,18410.0,125.916,125.916,125.6092,125.6179,18410.0
2016-03-02 13:40:00,143.3,143.44,143.23,143.23,15485.0,125.6179,125.7407,125.5566,125.5566,15485.0
2016-03-02 13:50:00,143.24,143.27,142.95,142.95,12399.0,125.5653,125.5916,125.3111,125.3111,12399.0
2016-03-02 14:00:00,142.94,143.13,142.9,143.0,38352.0,125.3024,125.4689,125.2673,125.355,38352.0
2016-03-02 14:10:00,143.05,143.05,142.8,142.88,41491.0,125.3988,125.3988,125.1796,125.2498,41491.0
2016-03-02 14:20:00,142.83,143.17,142.83,143.13,24746.0,125.2059,125.504,125.2059,125.4689,24746.0
2016-03-02 14:30:00,143.09,143.44,143.09,143.38,11217.0,125.4339,125.7407,125.4339,125.6881,11217.0
2016-03-02 14:40:00,143.37,143.74,143.37,143.67,15220.0,125.6793,126.0036,125.6793,125.9423,15220.0
2016-03-02 14:50:00,143.69,143.74,143.4,143.47,30689.0,125.9598,126.0036,125.7056,125.767,30689.0
2016-03-02 15:00:00,143.49,143.49,143.17,143.36,14820.0,125.7845,125.7845,125.504,125.6705,14820.0
2016-03-02 15:10:00,143.39,143.77,143.39,143.51,15845.0,125.6968,126.0299,125.6968,125.802,15845.0
2016-03-02 15:20:00,143.47,143.58,143.41,143.42,18189.0,125.767,125.8634,125.7144,125.7231,18189.0
2016-03-02 15:30:00,143.39,143.53,143.24,143.31,23993.0,125.6968,125.8196,125.5653,125.6267,23993.0
2016-03-02 15:40:00,143.28,143.58,143.28,143.4,30369.0,125.6004,125.8634,125.6004,125.7056,30369.0
2016-03-02 15:50:00,143.41,143.79,143.37,143.75,43352.0,125.7144,126.0475,125.6793,126.0124,43352.0
2016-03-03 09:30:00,143.57,144.0,142.67,142.68,22196.0,125.8546,126.2316,125.0657,125.0744,22196.0
2016-03-03 09:40:00,142.68,142.91,142.32,142.51,29191.0,125.0744,125.2761,124.7589,124.9254,29191.0
2016-03-03 09:50:00,142.56,142.64,142.05,142.22,22406.0,124.9693,125.0394,124.5222,124.6712,22406.0
2016-03-03 10:00:00,142.23,142.41,141.75,141.75,10932.0,124.68,124.8378,124.2592,124.2592,10932.0
2016-03-03 10:10:00,141.7,141.8,141.28,141.35,37299.0,124.2154,124.303,123.8472,123.9086,37299.0
2016-03-03 10:20:00,141.37,141.46,141.1,141.16,21416.0,123.9261,124.005,123.6894,123.742,21416.0
2016-03-03 10:30:00,141.11,141.79,141.11,141.79,20661.0,123.6982,124.2943,123.6982,124.2943,20661.0
2016-03-03 10:40:00,141.78,142.27,141.78,142.2,18102.0,124.2855,124.715,124.2855,124.6537,18102.0
2016-03-03 10:50:00,142.27,142.27,141.67,141.99,29335.0,124.715,124.715,124.1891,124.4696,29335.0
2016-03-03 11:00:00,142.0,142.27,141.99,142.27,11624.0,124.4784,124.715,124.4696,124.715,11624.0
2016-03-03 11:10:00,142.26,142.61,142.04,142.53,20041.0,124.7063,125.0131,124.5134,124.943,20041.0
2016-03-03 11:20:00,142.5,142.52,141.81,141.93,13886.0,124.9167,124.9342,124.3118,124.417,13886.0
2016-03-03 11:30:00,141.94,142.26,141.92,142.26,21998.0,124.4258,124.7063,124.4082,124.7063,21998.0
2016-03-03 11:40:00,142.21,142.45,142.12,142.27,10082.0,124.6624,124.8728,124.5835,124.715,10082.0
2016-03-03 11:50:00,142.18,142.73,142.18,142.7,13154.0,124.6361,125.1183,124.6361,125.092,13154.0
2016-03-03 12:00:00,142.66,142.87,142.65,142.7,17142.0,125.0569,125.241,125.0481,125.092,17142.0
2016-03-03 12:10:00,142.6,142.7,142.52,142.56,8759.0,125.0043,125.092,124.9342,124.9693,8759.0
2016-03-03 12:20:00,142.61,142.95,142.57,142.64,29796.0,125.0131,125.3111,124.978,125.0394,29796.0
2016-03-03 12:30:00,142.63,142.85,142.62,142.73,25553.0,125.0306,125.2235,125.0218,125.1183,25553.0
2016-03-03 12:40:00,142.73,142.86,142.57,142.67,8035.0,125.1183,125.2322,124.978,125.0657,8035.0
2016-03-03 12:50:00,142.7,142.78,142.6,142.63,14350.0,125.092,125.1621,125.0043,125.0306,14350.0
2016-03-03 13:00:00,142.72,142.8,142.66,142.68,16516.0,125.1095,125.1796,125.0569,125.0744,16516.0
2016-03-03 13:10:00,142.7,142.99,142.64,142.98,20818.0,125.092,125.3462,125.0394,125.3374,20818.0
2016-03-03 13:20:00,142.96,143.09,142.6,142.85,21603.0,125.3199,125.4339,125.0043,125.2235,21603.0
2016-03-03 13:30:00,142.85,143.08,142.85,142.92,21893.0,125.2235,125.4251,125.2235,125.2848,21893.0
2016-03-03 13:40:00,142.92,143.33,142.83,143.26,29647.0,125.2848,125.6442,125.2059,125.5829,29647.0
2016-03-03 13:50:00,143.25,143.49,142.94,143.49,18928.0,125.5741,125.7845,125.3024,125.7845,18928.0
2016-03-03 14:00:00,143.44,143.51,143.26,143.33,43273.0,125.7407,125.802,125.5829,125.6442,43273.0
2016-03-03 14:10:00,143.3,143.52,143.17,143.39,26537.0,125.6179,125.8108,125.504,125.6968,26537.0
2016-03-03 14:20:00,143.38,143.74,143.38,143.64,12889.0,125.6881,126.0036,125.6881,125.916,12889.0
2016-03-03 14:30:00,143.53,143.57,143.21,143.52,15221.0,125.8196,125.8546,125.539,125.8108,15221.0
2016-03-03 14:40:00,143.55,143.96,143.55,143.96,14650.0,125.8371,126.1965,125.8371,126.1965,14650.0
2016-03-03 14:50:00,143.95,144.05,143.68,143.88,29718.0,126.1877,126.2754,125.9511,126.1264,29718.0
2016-03-03 15:00:00,143.86,144.24,143.86,143.99,24137.0,126.1088,126.442,126.1088,126.2228,24137.0
2016-03-03 15:10:00,143.99,144.2,143.95,144.07,20611.0,126.2228,126.4069,126.1877,126.2929,20611.0
2016-03-03 15:20:00,144.08,144.28,144.0,144.2,27560.0,126.3017,126.477,126.2316,126.4069,27560.0
2016-03-03 15:30:00,144.22,144.5,144.06,144.38,22494.0,126.4244,126.6699,126.2842,126.5647,22494.0
2016-03-03 15:40:00,144.38,144.54,144.38,144.42,40142.0,126.5647,126.7049,126.5647,126.5997,40142.0
2016-03-03 15:50:00,144.41,144.54,144.36,144.45,64034.0,126.591,126.7049,126.5471,126.626,64034.0
2016-03-04 09:30:00,143.94,144.44,143.26,143.49,18272.0,126.179,126.6173,125.5829,125.7845,18272.0
2016-03-04 09:40:00,143.49,143.94,143.49,143.74,18915.0,125.7845,126.179,125.7845,126.0036,18915.0
2016-03-04 09:50:00,143.7,143.78,142.83,143.32,30440.0,125.9686,126.0387,125.2059,125.6355,30440.0
2016-03-04 10:00:00,143.28,143.39,142.85,143.04,27746.0,125.6004,125.6968,125.2235,125.39,27746.0
2016-03-04 10:10:00,143.07,143.59,142.98,143.47,35752.0,125.4163,125.8722,125.3374,125.767,35752.0
2016-03-04 10:20:00,143.44,143.88,143.34,143.72,45727.0,125.7407,126.1264,125.653,125.9861,45727.0
2016-03-04 10:30:00,143.7,143.85,143.46,143.72,40143.0,125.9686,126.1001,125.7582,125.9861,40143.0
2016-03-04 10:40:00,143.7,144.41,143.64,144.18,21587.0,125.9686,126.591,125.916,126.3894,21587.0
2016-03-04 10:50:00,144.19,144.21,143.67,143.73,34970.0,126.3981,126.4157,125.9423,125.9949,34970.0
2016-03-04 11:00:00,143.74,144.21,143.7,144.11,15488.0,126.0036,126.4157,125.9686,126.328,15488.0
2016-03-04 11:10:00,144.16,144.3,143.88,144.16,23913.0,126.3718,126.4946,126.1264,126.3718,23913.0
2016-03-04 11:20:00,144.14,144.14,143.68,143.89,18183.0,126.3543,126.3543,125.9511,126.1351,18183.0
2016-03-04 11:30:00,143.9,144.24,143.72,143.82,29144.0,126.1439,126.442,125.9861,126.0738,29144.0
2016-03-04 11:40:00,143.84,143.89,143.63,143.71,22948.0,126.0913,126.1351,125.9072,125.9774,22948.0
2016-03-04 11:50:00,143.71,143.81,143.53,143.81,12630.0,125.9774,126.065,125.8196,126.065,12630.0
2016-03-04 12:00:00,143.79,143.9,143.65,143.84,5738.0,126.0475,126.1439,125.9248,126.0913,5738.0
2016-03-04 12:10:00,143.84,144.14,143.84,144.11,15727.0,126.0913,126.3543,126.0913,126.328,15727.0
2016-03-04 12:20:00,144.11,144.14,143.88,144.01,12325.0,126.328,126.3543,126.1264,126.2403,12325.0
2016-03-04 12:30:00,144.03,144.06,143.78,143.89,10294.0,126.2579,126.2842,126.0387,126.1351,10294.0
2016-03-04 12:40:00,143.86,144.0,143.73,144.0,28451.0,126.1088,126.2316,125.9949,126.2316,28451.0
2016-03-04 12:50:00,144.0,144.1,143.92,144.01,6975.0,126.2316,126.3192,126.1614,126.2403,6975.0
2016-03-04 13:00:00,144.02,144.33,143.98,144.33,31814.0,126.2491,126.5208,126.214,126.5208,31814.0
2016-03-04 13:10:00,144.3,144.32,143.85,143.85,7360.0,126.4946,126.5121,126.1001,126.1001,7360.0
2016-03-04 13:20:00,143.84,144.33,143.76,144.33,6772.0,126.0913,126.5208,126.0212,126.5208,6772.0
2016-03-04 13:30:00,144.31,144.33,144.14,144.31,14204.0,126.5033,126.5208,126.3543,126.5033,14204.0
2016-03-04 13:40:00,144.29,144.43,144.26,144.41,18041.0,126.4858,126.6085,126.4595,126.591,18041.0
2016-03-04 13:50:00,144.4,144.67,144.33,144.58,13436.0,126.5822,126.8189,126.5208,126.74,13436.0
2016-03-04 14:00:00,144.58,144.79,144.58,144.67,13930.0,126.74,126.9241,126.74,126.8189,13930.0
2016-03-04 14:10:00,144.7,144.93,144.65,144.69,12354.0,126.8452,127.0468,126.8014,126.8364,12354.0
2016-03-04 14:20:00,144.59,144.59,144.24,144.41,15973.0,126.7488,126.7488,126.442,126.591,15973.0
2016-03-04 14:30:00,144.4,144.47,144.31,144.36,22818.0,126.5822,126.6436,126.5033,126.5471,22818.0
2016-03-04 14:40:00,144.33,144.35,143.96,144.16,17749.0,126.5208,126.5384,126.1965,126.3718,17749.0
2016-03-04 14:50:00,144.2,144.2,143.85,143.93,21818.0,126.4069,126.4069,126.1001,126.1702,21818.0
2016-03-04 15:00:00,143.97,143.98,143.63,143.93,10748.0,126.2053,126.214,125.9072,126.1702,10748.0
2016-03-04 15:10:00,143.9,143.99,143.76,143.8,13407.0,126.1439,126.2228,126.0212,126.0562,13407.0
2016-03-04 15:20:00,143.82,144.13,143.77,144.04,29625.0,126.0738,126.3455,126.0299,126.2666,29625.0
2016-03-04 15:30:00,144.01,144.07,143.86,143.96,20324.0,126.2403,126.2929,126.1088,126.1965,20324.0
2016-03-04 15:40:00,143.94,144.01,143.72,143.8,43147.0,126.179,126.2403,125.9861,126.0562,43147.0
2016-03-04 15:50:00,143.81,143.96,143.72,143.86,79683.0,126.065,126.1965,125.9861,126.1088,79683.0
2016-03-07 09:30:00,142.59,143.18,141.56,141.58,49940.0,124.9956,125.5127,124.0926,124.1102,49940.0
2016-03-07 09:40:00,141.62,141.9,140.74,141.89,122093.0,124.1452,124.3907,123.3738,124.3819,122093.0
2016-03-07 09:50:00,141.84,141.84,141.13,141.46,54955.0,124.3381,124.3381,123.7157,124.005,54955.0
2016-03-07 10:00:00,141.34,141.55,140.9,141.41,36359.0,123.8998,124.0839,123.5141,123.9612,36359.0
2016-03-07 10:10:00,141.37,141.72,141.3,141.44,34232.0,123.9261,124.2329,123.8647,123.9875,34232.0
2016-03-07 10:20:00,141.44,141.44,140.79,140.82,16573.0,123.9875,123.9875,123.4177,123.444,16573.0
2016-03-07 10:30:00,140.86,140.94,140.5,140.91,32537.0,123.479,123.5491,123.1634,123.5228,32537.0
2016-03-07 10:40:00,140.88,141.47,140.83,140.96,32966.0,123.4966,124.0137,123.4527,123.5667,32966.0
2016-03-07 10:50:00,140.91,140.97,140.48,140.48,23541.0,123.5228,123.5754,123.1459,123.1459,23541.0
2016-03-07 11:00:00,140.51,140.7,140.32,140.45,30203.0,123.1722,123.3388,123.0056,123.1196,30203.0
2016-03-07 11:10:00,140.5,140.88,140.34,140.34,41308.0,123.1634,123.4966,123.0232,123.0232,41308.0
2016-03-07 11:20:00,140.35,140.76,140.33,140.61,22014.0,123.0319,123.3914,123.0144,123.2599,22014.0
2016-03-07 11:30:00,140.61,140.73,140.42,140.68,36369.0,123.2599,123.3651,123.0933,123.3212,36369.0
2016-03-07 11:40:00,140.62,141.0,140.62,140.8,23938.0,123.2686,123.6017,123.2686,123.4264,23938.0
2016-03-07 11:50:00,140.76,140.76,140.21,140.26,31809.0,123.3914,123.3914,122.9092,122.9531,31809.0
2016-03-07 12:00:00,140.27,140.48,140.05,140.46,48219.0,122.9618,123.1459,122.769,123.1284,48219.0
2016-03-07 12:10:00,140.48,140.48,140.05,140.14,53265.0,123.1459,123.1459,122.769,122.8479,53265.0
2016-03-07 12:20:00,140.13,140.24,140.01,140.23,22128.0,122.8391,122.9355,122.7339,122.9268,22128.0
2016-03-07 12:30:00,140.24,140.28,140.09,140.18,26813.0,122.9355,122.9706,122.804,122.8829,26813.0
2016-03-07 12:40:00,140.16,140.16,139.81,139.83,38489.0,122.8654,122.8654,122.5586,122.5761,38489.0
2016-03-07 12:50:00,139.84,139.98,139.77,139.92,33438.0,122.5849,122.7076,122.5235,122.655,33438.0
2016-03-07 13:00:00,139.93,140.14,139.93,140.11,15329.0,122.6638,122.8479,122.6638,122.8216,15329.0
2016-03-07 13:10:00,140.12,140.17,139.81,139.81,26749.0,122.8303,122.8742,122.5586,122.5586,26749.0
2016-03-07 13:20:00,139.78,139.82,139.41,139.67,31572.0,122.5323,122.5673,122.2079,122.4359,31572.0
2016-03-07 13:30:00,139.65,139.68,139.29,139.46,29144.0,122.4183,122.4446,122.1027,122.2518,29144.0
2016-03-07 13:40:00,139.45,139.81,139.32,139.34,10441.0,122.243,122.5586,122.129,122.1466,10441.0
2016-03-07 13:50:00,139.34,139.35,139.01,139.02,23955.0,122.1466,122.1553,121.8573,121.8661,23955.0
2016-03-07 14:00:00,139.02,139.4,139.02,139.05,23635.0,121.8661,122.1992,121.8661,121.8924,23635.0
2016-03-07 14:10:00,139.02,139.08,138.7,138.75,21134.0,121.8661,121.9187,121.5855,121.6294,21134.0
2016-03-07 14:20:00,138.73,138.83,138.58,138.61,29793.0,121.6118,121.6995,121.4804,121.5066,29793.0
2016-03-07 14:30:00,138.59,139.18,138.54,138.63,98815.0,121.4891,122.0063,121.4453,121.5242,98815.0
2016-03-07 14:40:00,138.6,138.81,138.34,138.34,55348.0,121.4979,121.682,121.27,121.27,55348.0
2016-03-07 14:50:00,138.34,138.41,138.19,138.32,35622.0,121.27,121.3313,121.1385,121.2524,35622.0
2016-03-07 15:00:00,138.3,138.36,137.91,138.07,38557.0,121.2349,121.2875,120.893,121.0333,38557.0
2016-03-07 15:10:00,138.05,138.21,137.93,138.21,56504.0,121.0157,121.156,120.9106,121.156,56504.0
2016-03-07 15:20:00,138.21,138.69,138.19,138.51,79261.0,121.156,121.5768,121.1385,121.419,79261.0
2016-03-07 15:30:00,138.53,138.81,138.37,138.68,83441.0,121.4365,121.682,121.2963,121.568,83441.0
2016-03-07 15:40:00,138.68,138.7,138.23,138.24,65211.0,121.568,121.5855,121.1735,121.1823,65211.0
2016-03-07 15:50:00,138.24,138.8,138.23,138.77,159145.0,121.1823,121.6732,121.1735,121.6469,159145.0
2016-03-08 09:30:00,138.45,138.45,137.85,138.23,50369.0,121.3664,121.3664,120.8404,121.1735,50369.0
2016-03-08 09:40:00,138.24,139.34,138.16,139.25,88005.0,121.1823,122.1466,121.1122,122.0677,88005.0
2016-03-08 09:50:00,139.18,140.22,138.91,139.66,43455.0,122.0063,122.918,121.7696,122.4271,43455.0
2016-03-08 10:00:00,139.66,140.11,139.41,139.93,71612.0,122.4271,122.8216,122.2079,122.6638,71612.0
2016-03-08 10:10:00,139.94,140.66,139.92,140.62,28675.0,122.6725,123.3037,122.655,123.2686,28675.0
2016-03-08 10:20:00,140.63,140.91,140.58,140.89,26736.0,123.2774,123.5228,123.2336,123.5053,26736.0
2016-03-08 10:30:00,140.89,140.89,140.26,140.26,48890.0,123.5053,123.5053,122.9531,122.9531,48890.0
2016-03-08 10:40:00,140.27,140.27,139.68,140.03,37075.0,122.9618,122.9618,122.4446,122.7514,37075.0
2016-03-08 10:50:00,140.03,140.51,139.97,140.5,23703.0,122.7514,123.1722,122.6988,123.1634,23703.0
2016-03-08 11:00:00,140.49,140.52,139.97,139.98,26118.0,123.1547,123.181,122.6988,122.7076,26118.0
2016-03-08 11:10:00,140.01,140.67,140.01,140.61,23770.0,122.7339,123.3125,122.7339,123.2599,23770.0
2016-03-08 11:20:00,140.57,140.57,140.06,140.12,23551.0,123.2248,123.2248,122.7777,122.8303,23551.0
2016-03-08 11:30:00,140.1,140.58,140.1,140.55,25397.0,122.8128,123.2336,122.8128,123.2073,25397.0
2016-03-08 11:40:00,140.54,141.07,140.54,140.91,18677.0,123.1985,123.6631,123.1985,123.5228,18677.0
2016-03-08 11:50:00,140.97,141.31,140.94,141.27,14546.0,123.5754,123.8735,123.5491,123.8384,14546.0
2016-03-08 12:00:00,141.27,141.52,141.27,141.37,19291.0,123.8384,124.0576,123.8384,123.9261,19291.0
2016-03-08 12:10:00,141.33,141.8,141.33,141.73,11151.0,123.891,124.303,123.891,124.2417,11151.0
2016-03-08 12:20:00,141.65,141.79,141.41,141.41,16505.0,124.1715,124.2943,123.9612,123.9612,16505.0
2016-03-08 12:30:00,141.42,141.66,141.02,141.02,22851.0,123.9699,124.1803,123.6193,123.6193,22851.0
2016-03-08 12:40:00,141.04,141.24,140.91,141.09,9280.0,123.6368,123.8121,123.5228,123.6806,9280.0
2016-03-08 12:50:00,141.06,141.21,141.06,141.14,9054.0,123.6543,123.7858,123.6543,123.7245,9054.0
2016-03-08 13:00:00,141.21,141.64,141.2,141.54,15253.0,123.7858,124.1628,123.7771,124.0751,15253.0
2016-03-08 13:10:00,141.52,141.77,141.37,141.55,12939.0,124.0576,124.2767,123.9261,124.0839,12939.0
2016-03-08 13:20:00,141.56,141.69,141.48,141.68,18401.0,124.0926,124.2066,124.0225,124.1978,18401.0
2016-03-08 13:30:00,141.68,141.91,141.66,141.7,12389.0,124.1978,124.3995,124.1803,124.2154,12389.0
2016-03-08 13:40:00,141.69,141.78,141.39,141.64,11118.0,124.2066,124.2855,123.9436,124.1628,11118.0
2016-03-08 13:50:00,141.6,141.62,141.32,141.37,10119.0,124.1277,124.1452,123.8823,123.9261,10119.0
2016-03-08 14:00:00,141.39,141.39,141.01,141.01,37740.0,123.9436,123.9436,123.6105,123.6105,37740.0
2016-03-08 14:10:00,141.03,141.32,140.8,140.9,18964.0,123.628,123.8823,123.4264,123.5141,18964.0
2016-03-08 14:20:00,140.94,140.94,140.33,140.33,16539.0,123.5491,123.5491,123.0144,123.0144,16539.0
2016-03-08 14:30:00,140.33,140.63,140.28,140.4,15040.0,123.0144,123.2774,122.9706,123.0758,15040.0
2016-03-08 14:40:00,140.39,140.44,140.26,140.26,9519.0,123.067,123.1108,122.9531,122.9531,9519.0
2016-03-08 14:50:00,140.29,140.39,140.16,140.23,19389.0,122.9794,123.067,122.8654,122.9268,19389.0
2016-03-08 15:00:00,140.22,140.35,140.12,140.22,18226.0,122.918,123.0319,122.8303,122.918,18226.0
2016-03-08 15:10:00,140.24,140.26,139.98,140.02,44935.0,122.9355,122.9531,122.7076,122.7427,44935.0
2016-03-08 15:20:00,140.03,140.2,139.87,139.89,29042.0,122.7514,122.9005,122.6112,122.6287,29042.0
2016-03-08 15:30:00,139.88,139.97,139.84,139.92,30562.0,122.6199,122.6988,122.5849,122.655,30562.0
2016-03-08 15:40:00,139.92,140.13,139.89,140.03,47813.0,122.655,122.8391,122.6287,122.7514,47813.0
2016-03-08 15:50:00,140.0,140.09,139.8,139.97,88001.0,122.7251,122.804,122.5498,122.6988,88001.0
2016-03-09 09:30:00,140.27,141.17,139.94,140.22,39725.0,122.9618,123.7508,122.6725,122.918,39725.0
2016-03-09 09:40:00,140.28,141.08,139.94,140.99,24416.0,122.9706,123.6719,122.6725,123.593,24416.0
2016-03-09 09:50:00,140.97,141.15,140.75,141.06,15910.0,123.5754,123.7332,123.3826,123.6543,15910.0
2016-03-09 10:00:00,141.07,141.11,140.56,140.89,20802.0,123.6631,123.6982,123.216,123.5053,20802.0
2016-03-09 10:10:00,140.83,141.05,140.54,140.82,15446.0,123.4527,123.6456,123.1985,123.444,15446.0
2016-03-09 10:20:00,140.74,141.04,140.66,140.8,37920.0,123.3738,123.6368,123.3037,123.4264,37920.0
2016-03-09 10:30:00,140.84,141.09,140.71,140.76,28240.0,123.4615,123.6806,123.3475,123.3914,28240.0
2016-03-09 10:40:00,140.78,141.01,140.68,140.7,15473.0,123.4089,123.6105,123.3212,123.3388,15473.0
2016-03-09 10:50:00,140.63,140.67,139.75,140.23,15828.0,123.2774,123.3125,122.506,122.9268,15828.0
2016-03-09 11:00:00,140.23,140.26,139.89,140.26,15639.0,122.9268,122.9531,122.6287,122.9531,15639.0
2016-03-09 11:10:00,140.25,140.44,140.16,140.44,10932.0,122.9443,123.1108,122.8654,123.1108,10932.0
2016-03-09 11:20:00,140.39,140.58,140.27,140.53,8858.0,123.067,123.2336,122.9618,123.1897,8858.0
2016-03-09 11:30:00,140.52,140.59,140.35,140.52,13939.0,123.181,123.2423,123.0319,123.181,13939.0
2016-03-09 11:40:00,140.56,140.57,140.11,140.36,14287.0,123.216,123.2248,122.8216,123.0407,14287.0
2016-03-09 11:50:00,140.29,140.71,140.29,140.71,10100.0,122.9794,123.3475,122.9794,123.3475,10100.0
2016-03-09 12:00:00,140.67,140.78,140.32,140.32,10693.0,123.3125,123.4089,123.0056,123.0056,10693.0
2016-03-09 12:10:00,140.31,140.33,140.12,140.18,16605.0,122.9969,123.0144,122.8303,122.8829,16605.0
2016-03-09 12:20:00,140.18,140.21,139.73,139.78,18653.0,122.8829,122.9092,122.4885,122.5323,18653.0
2016-03-09 12:30:00,139.83,139.91,139.54,139.65,14164.0,122.5761,122.6462,122.3219,122.4183,14164.0
2016-03-09 12:40:00,139.62,139.62,139.11,139.24,20470.0,122.392,122.392,121.945,122.0589,20470.0
2016-03-09 12:50:00,139.21,139.6,139.16,139.6,20893.0,122.0326,122.3745,121.9888,122.3745,20893.0
2016-03-09 13:00:00,139.64,140.1,139.62,140.1,26224.0,122.4096,122.8128,122.392,122.8128,26224.0
2016-03-09 13:10:00,140.11,140.15,139.91,139.97,18731.0,122.8216,122.8566,122.6462,122.6988,18731.0
2016-03-09 13:20:00,139.97,139.99,139.6,139.63,35481.0,122.6988,122.7164,122.3745,122.4008,35481.0
2016-03-09 13:30:00,139.71,139.8,139.47,139.8,44834.0,122.4709,122.5498,122.2605,122.5498,44834.0
2016-03-09 13:40:00,139.82,139.9,139.68,139.7,22112.0,122.5673,122.6375,122.4446,122.4622,22112.0
2016-03-09 13:50:00,139.73,139.83,139.34,139.77,30166.0,122.4885,122.5761,122.1466,122.5235,30166.0
2016-03-09 14:00:00,139.76,140.38,139.76,140.29,13639.0,122.5147,123.0582,122.5147,122.9794,13639.0
2016-03-09 14:10:00,140.33,140.37,140.12,140.3,16807.0,123.0144,123.0495,122.8303,122.9881,16807.0
2016-03-09 14:20:00,140.33,140.34,140.13,140.26,44488.0,123.0144,123.0232,122.8391,122.9531,44488.0
2016-03-09 14:30:00,140.3,140.52,140.2,140.44,19066.0,122.9881,123.181,122.9005,123.1108,19066.0
2016-03-09 14:40:00,140.43,140.6,140.37,140.53,18094.0,123.1021,123.2511,123.0495,123.1897,18094.0
2016-03-09 14:50:00,140.52,140.63,140.28,140.34,24890.0,123.181,123.2774,122.9706,123.0232,24890.0
2016-03-09 15:00:00,140.4,140.52,140.15,140.18,19568.0,123.0758,123.181,122.8566,122.8829,19568.0
2016-03-09 15:10:00,140.13,140.21,140.05,140.09,25569.0,122.8391,122.9092,122.769,122.804,25569.0
2016-03-09 15:20:00,140.07,140.25,140.01,140.25,27329.0,122.7865,122.9443,122.7339,122.9443,27329.0
2016-03-09 15:30:00,140.22,140.34,140.05,140.1,33634.0,122.918,123.0232,122.769,122.8128,33634.0
2016-03-09 15:40:00,140.1,140.34,140.03,140.12,51498.0,122.8128,123.0232,122.7514,122.8303,51498.0
2016-03-09 15:50:00,140.13,140.32,139.97,140.27,106642.0,122.8391,123.0056,122.6988,122.9618,106642.0
2016-03-10 09:30:00,141.58,141.74,140.11,140.56,34578.0,124.1102,124.2504,122.8216,123.216,34578.0
2016-03-10 09:40:00,140.92,141.11,140.56,141.05,52220.0,123.5316,123.6982,123.216,123.6456,52220.0
2016-03-10 09:50:00,140.88,141.43,140.88,141.43,20578.0,123.4966,123.9787,123.4966,123.9787,20578.0
2016-03-10 10:00:00,141.37,141.59,141.1,141.1,20432.0,123.9261,124.1189,123.6894,123.6894,20432.0
2016-03-10 10:10:00,141.03,141.35,141.0,141.08,14891.0,123.628,123.9086,123.6017,123.6719,14891.0
2016-03-10 10:20:00,141.14,141.35,140.9,140.99,20904.0,123.7245,123.9086,123.5141,123.593,20904.0
2016-03-10 10:30:00,141.02,141.2,140.36,140.36,29225.0,123.6193,123.7771,123.0407,123.0407,29225.0
2016-03-10 10:40:00,140.38,140.56,140.17,140.24,22669.0,123.0582,123.216,122.8742,122.9355,22669.0
2016-03-10 10:50:00,140.22,140.46,139.81,139.93,17313.0,122.918,123.1284,122.5586,122.6638,17313.0
2016-03-10 11:00:00,139.92,140.08,139.74,140.03,17513.0,122.655,122.7953,122.4972,122.7514,17513.0
2016-03-10 11:10:00,140.0,140.28,139.92,140.01,14168.0,122.7251,122.9706,122.655,122.7339,14168.0
2016-03-10 11:20:00,139.99,140.28,139.8,140.28,15222.0,122.7164,122.9706,122.5498,122.9706,15222.0
2016-03-10 11:30:00,140.23,140.31,139.93,140.24,13328.0,122.9268,122.9969,122.6638,122.9355,13328.0
2016-03-10 11:40:00,140.25,140.6,140.22,140.59,7716.0,122.9443,123.2511,122.918,123.2423,7716.0
2016-03-10 11:50:00,140.59,140.79,140.52,140.59,13455.0,123.2423,123.4177,123.181,123.2423,13455.0
2016-03-10 12:00:00,140.58,141.0,140.58,140.85,12284.0,123.2336,123.6017,123.2336,123.4703,12284.0
2016-03-10 12:10:00,140.83,140.9,140.72,140.72,12948.0,123.4527,123.5141,123.3563,123.3563,12948.0
2016-03-10 12:20:00,140.8,140.9,140.44,140.59,13512.0,123.4264,123.5141,123.1108,123.2423,13512.0
2016-03-10 12:30:00,140.71,140.73,140.31,140.31,9961.0,123.3475,123.3651,122.9969,122.9969,9961.0
2016-03-10 12:40:00,140.29,140.42,140.15,140.21,11510.0,122.9794,123.0933,122.8566,122.9092,11510.0
2016-03-10 12:50:00,140.25,140.59,140.21,140.45,6027.0,122.9443,123.2423,122.9092,123.1196,6027.0
2016-03-10 13:00:00,140.43,140.66,140.43,140.56,15835.0,123.1021,123.3037,123.1021,123.216,15835.0
2016-03-10 13:10:00,140.55,140.87,140.54,140.69,18395.0,123.2073,123.4878,123.1985,123.33,18395.0
2016-03-10 13:20:00,140.73,140.8,140.62,140.63,10987.0,123.3651,123.4264,123.2686,123.2774,10987.0
2016-03-10 13:30:00,140.62,140.85,140.56,140.77,9517.0,123.2686,123.4703,123.216,123.4001,9517.0
2016-03-10 13:40:00,140.69,140.69,140.42,140.51,12096.0,123.33,123.33,123.0933,123.1722,12096.0
2016-03-10 13:50:00,140.6,140.67,140.25,140.34,12532.0,123.2511,123.3125,122.9443,123.0232,12532.0
2016-03-10 14:00:00,140.32,140.5,140.2,140.21,34663.0,123.0056,123.1634,122.9005,122.9092,34663.0
2016-03-10 14:10:00,140.19,140.36,140.08,140.36,9522.0,122.8917,123.0407,122.7953,123.0407,9522.0
2016-03-10 14:20:00,140.31,140.5,140.16,140.36,14586.0,122.9969,123.1634,122.8654,123.0407,14586.0
2016-03-10 14:30:00,140.42,140.53,140.25,140.37,19605.0,123.0933,123.1897,122.9443,123.0495,19605.0
2016-03-10 14:40:00,140.35,140.78,140.33,140.77,48887.0,123.0319,123.4089,123.0144,123.4001,48887.0
2016-03-10 14:50:00,140.76,140.89,140.57,140.62,31362.0,123.3914,123.5053,123.2248,123.2686,31362.0
2016-03-10 15:00:00,140.64,140.7,140.37,140.5,22632.0,123.2862,123.3388,123.0495,123.1634,22632.0
2016-03-10 15:10:00,140.53,140.7,140.27,140.59,35233.0,123.1897,123.3388,122.9618,123.2423,35233.0
2016-03-10 15:20:00,140.59,141.05,140.48,140.91,29753.0,123.2423,123.6456,123.1459,123.5228,29753.0
2016-03-10 15:30:00,140.9,140.95,140.53,140.56,27184.0,123.5141,123.5579,123.1897,123.216,27184.0
2016-03-10 15:40:00,140.58,140.72,140.44,140.49,34718.0,123.2336,123.3563,123.1108,123.1547,34718.0
2016-03-10 15:50:00,140.48,140.58,140.37,140.5,69076.0,123.1459,123.2336,123.0495,123.1634,69076.0
2016-03-11 09:30:00,141.65,141.87,141.0,141.42,22156.0,124.1715,124.3644,123.6017,123.9699,22156.0
2016-03-11 09:40:00,141.31,141.78,141.13,141.62,17718.0,123.8735,124.2855,123.7157,124.1452,17718.0
2016-03-11 09:50:00,141.62,141.65,141.37,141.38,57094.0,124.1452,124.1715,123.9261,123.9349,57094.0
2016-03-11 10:00:00,141.42,141.51,141.0,141.07,25121.0,123.9699,124.0488,123.6017,123.6631,25121.0
2016-03-11 10:10:00,141.09,141.1,140.86,140.91,20891.0,123.6806,123.6894,123.479,123.5228,20891.0
2016-03-11 10:20:00,140.85,140.86,140.57,140.72,27478.0,123.4703,123.479,123.2248,123.3563,27478.0
2016-03-11 10:30:00,140.72,141.07,140.7,141.07,29035.0,123.3563,123.6631,123.3388,123.6631,29035.0
2016-03-11 10:40:00,141.07,141.11,140.89,141.04,37995.0,123.6631,123.6982,123.5053,123.6368,37995.0
2016-03-11 10:50:00,141.09,141.31,140.97,141.27,26444.0,123.6806,123.8735,123.5754,123.8384,26444.0
2016-03-11 11:00:00,141.21,141.99,141.21,141.88,38350.0,123.7858,124.4696,123.7858,124.3732,38350.0
2016-03-11 11:10:00,141.88,142.12,141.81,142.09,45688.0,124.3732,124.5835,124.3118,124.5572,45688.0
2016-03-11 11:20:00,142.07,142.31,141.97,142.3,13540.0,124.5397,124.7501,124.4521,124.7413,13540.0
2016-03-11 11:30:00,142.28,142.29,142.0,142.11,36045.0,124.7238,124.7326,124.4784,124.5748,36045.0
2016-03-11 11:40:00,142.09,142.09,141.61,141.74,13669.0,124.5572,124.5572,124.1365,124.2504,13669.0
2016-03-11 11:50:00,141.8,141.81,141.56,141.66,14120.0,124.303,124.3118,124.0926,124.1803,14120.0
2016-03-11 12:00:00,141.7,141.7,141.52,141.56,15667.0,124.2154,124.2154,124.0576,124.0926,15667.0
2016-03-11 12:10:00,141.54,141.83,141.42,141.77,21881.0,124.0751,124.3293,123.9699,124.2767,21881.0
2016-03-11 12:20:00,141.79,141.93,141.75,141.88,30256.0,124.2943,124.417,124.2592,124.3732,30256.0
2016-03-11 12:30:00,141.87,142.11,141.85,142.11,13667.0,124.3644,124.5748,124.3469,124.5748,13667.0
2016-03-11 12:40:00,142.13,142.17,141.83,142.1,30454.0,124.5923,124.6274,124.3293,124.566,30454.0
2016-03-11 12:50:00,142.1,142.15,141.84,141.84,9810.0,124.566,124.6098,124.3381,124.3381,9810.0
2016-03-11 13:00:00,141.86,141.86,141.46,141.52,16761.0,124.3556,124.3556,124.005,124.0576,16761.0
2016-03-11 13:10:00,141.47,141.69,141.4,141.69,25906.0,124.0137,124.2066,123.9524,124.2066,25906.0
2016-03-11 13:20:00,141.69,141.87,141.61,141.63,10842.0,124.2066,124.3644,124.1365,124.154,10842.0
2016-03-11 13:30:00,141.62,141.64,141.41,141.56,18575.0,124.1452,124.1628,123.9612,124.0926,18575.0
2016-03-11 13:40:00,141.55,141.62,141.45,141.62,24775.0,124.0839,124.1452,123.9962,124.1452,24775.0
2016-03-11 13:50:00,141.64,141.8,141.63,141.78,54020.0,124.1628,124.303,124.154,124.2855,54020.0
2016-03-11 14:00:00,141.78,141.84,141.65,141.67,29597.0,124.2855,124.3381,124.1715,124.1891,29597.0
2016-03-11 14:10:00,141.68,141.79,141.58,141.73,15409.0,124.1978,124.2943,124.1102,124.2417,15409.0
2016-03-11 14:20:00,141.72,141.81,141.63,141.67,15707.0,124.2329,124.3118,124.154,124.1891,15707.0
2016-03-11 14:30:00,141.66,141.67,141.52,141.57,19975.0,124.1803,124.1891,124.0576,124.1014,19975.0
2016-03-11 14:40:00,141.57,141.75,141.54,141.7,25488.0,124.1014,124.2592,124.0751,124.2154,25488.0
2016-03-11 14:50:00,141.71,141.73,141.62,141.65,11579.0,124.2241,124.2417,124.1452,124.1715,11579.0
2016-03-11 15:00:00,141.62,141.97,141.61,141.87,19151.0,124.1452,124.4521,124.1365,124.3644,19151.0
2016-03-11 15:10:00,141.87,141.94,141.74,141.91,20832.0,124.3644,124.4258,124.2504,124.3995,20832.0
2016-03-11 15:20:00,141.89,142.01,141.88,141.88,25421.0,124.3819,124.4871,124.3732,124.3732,25421.0
2016-03-11 15:30:00,141.87,141.9,141.7,141.78,29164.0,124.3644,124.3907,124.2154,124.2855,29164.0
2016-03-11 15:40:00,141.79,142.11,141.77,141.96,42094.0,124.2943,124.5748,124.2767,124.4433,42094.0
2016-03-11 15:50:00,141.96,142.08,141.89,142.06,74940.0,124.4433,124.5485,124.3819,124.5309,74940.0
2016-03-14 09:30:00,143.13,143.72,142.84,143.28,61018.0,125.4689,125.9861,125.2147,125.6004,61018.0
2016-03-14 09:40:00,143.25,143.48,141.67,141.97,114848.0,125.5741,125.7757,124.1891,124.4521,114848.0
2016-03-14 09:50:00,142.06,142.52,141.72,142.36,149938.0,124.5309,124.9342,124.2329,124.7939,149938.0
2016-03-14 10:00:00,142.35,142.95,142.1,142.27,62868.0,124.7852,125.3111,124.566,124.715,62868.0
2016-03-14 10:10:00,142.29,142.34,141.78,141.9,68115.0,124.7326,124.7764,124.2855,124.3907,68115.0
2016-03-14 10:20:00,141.96,142.03,141.72,141.96,25893.0,124.4433,124.5046,124.2329,124.4433,25893.0
2016-03-14 10:30:00,141.93,141.96,141.39,141.73,24505.0,124.417,124.4433,123.9436,124.2417,24505.0
2016-03-14 10:40:00,141.73,141.79,141.45,141.64,39735.0,124.2417,124.2943,123.9962,124.1628,39735.0
2016-03-14 10:50:00,141.64,142.01,141.48,141.96,32469.0,124.1628,124.4871,124.0225,124.4433,32469.0
2016-03-14 11:00:00,141.94,141.94,141.22,141.37,34135.0,124.4258,124.4258,123.7946,123.9261,34135.0
2016-03-14 11:10:00,141.4,141.64,141.26,141.44,30368.0,123.9524,124.1628,123.8297,123.9875,30368.0
2016-03-14 11:20:00,141.45,141.55,141.17,141.45,38790.0,123.9962,124.0839,123.7508,123.9962,38790.0
2016-03-14 11:30:00,141.43,141.47,141.22,141.27,22018.0,123.9787,124.0137,123.7946,123.8384,22018.0
2016-03-14 11:40:00,141.32,141.49,141.29,141.47,21801.0,123.8823,124.0313,123.856,124.0137,21801.0
2016-03-14 11:50:00,141.51,141.58,141.31,141.36,44602.0,124.0488,124.1102,123.8735,123.9173,44602.0
2016-03-14 12:00:00,141.36,141.36,140.98,141.01,60878.0,123.9173,123.9173,123.5842,123.6105,60878.0
2016-03-14 12:10:00,141.04,141.46,141.04,141.3,33171.0,123.6368,124.005,123.6368,123.8647,33171.0
2016-03-14 12:20:00,141.25,141.3,141.13,141.2,23817.0,123.8209,123.8647,123.7157,123.7771,23817.0
2016-03-14 12:30:00,141.17,141.3,141.01,141.01,44528.0,123.7508,123.8647,123.6105,123.6105,44528.0
2016-03-14 12:40:00,141.04,141.37,141.04,141.2,28813.0,123.6368,123.9261,123.6368,123.7771,28813.0
2016-03-14 12:50:00,141.24,141.31,141.03,141.11,33708.0,123.8121,123.8735,123.628,123.6982,33708.0
2016-03-14 13:00:00,141.12,141.24,141.02,141.08,47011.0,123.7069,123.8121,123.6193,123.6719,47011.0
2016-03-14 13:10:00,141.09,141.39,140.99,141.23,41653.0,123.6806,123.9436,123.593,123.8034,41653.0
2016-03-14 13:20:00,141.22,141.27,141.18,141.21,25280.0,123.7946,123.8384,123.7595,123.7858,25280.0
2016-03-14 13:30:00,141.19,141.56,141.18,141.45,27944.0,123.7683,124.0926,123.7595,123.9962,27944.0
2016-03-14 13:40:00,141.49,142.0,141.49,141.97,19083.0,124.0313,124.4784,124.0313,124.4521,19083.0
2016-03-14 13:50:00,141.96,141.99,141.86,141.94,13468.0,124.4433,124.4696,124.3556,124.4258,13468.0
2016-03-14 14:00:00,141.93,141.99,141.76,141.81,19439.0,124.417,124.4696,124.268,124.3118,19439.0
2016-03-14 14:10:00,141.8,141.92,141.79,141.82,14450.0,124.303,124.4082,124.2943,124.3206,14450.0
2016-03-14 14:20:00,141.83,141.95,141.79,141.85,37366.0,124.3293,124.4345,124.2943,124.3469,37366.0
2016-03-14 14:30:00,141.84,141.96,141.82,141.88,53115.0,124.3381,124.4433,124.3206,124.3732,53115.0
2016-03-14 14:40:00,141.87,142.0,141.81,141.98,65887.0,124.3644,124.4784,124.3118,124.4608,65887.0
2016-03-14 14:50:00,141.99,142.0,141.88,141.99,17004.0,124.4696,124.4784,124.3732,124.4696,17004.0
2016-03-14 15:00:00,141.99,141.99,141.85,141.96,17243.0,124.4696,124.4696,124.3469,124.4433,17243.0
2016-03-14 15:10:00,141.95,141.99,141.88,141.93,29556.0,124.4345,124.4696,124.3732,124.417,29556.0
2016-03-14 15:20:00,141.91,142.1,141.89,141.93,64524.0,124.3995,124.566,124.3819,124.417,64524.0
2016-03-14 15:30:00,141.95,141.95,141.82,141.86,61071.0,124.4345,124.4345,124.3206,124.3556,61071.0
2016-03-14 15:40:00,141.83,141.94,141.8,141.81,106117.0,124.3293,124.4258,124.303,124.3118,106117.0
2016-03-14 15:50:00,141.82,142.1,141.8,141.9,99194.0,124.3206,124.566,124.303,124.3907,99194.0
2016-03-15 09:30:00,141.6,142.38,141.5,142.17,28063.0,124.1277,124.8115,124.04,124.6274,28063.0
2016-03-15 09:40:00,142.29,142.66,142.03,142.12,28301.0,124.7326,125.0569,124.5046,124.5835,28301.0
2016-03-15 09:50:00,142.1,142.38,141.86,141.96,9503.0,124.566,124.8115,124.3556,124.4433,9503.0
2016-03-15 10:00:00,141.98,142.15,141.75,141.76,11261.0,124.4608,124.6098,124.2592,124.268,11261.0
2016-03-15 10:10:00,141.89,141.98,141.53,141.75,12627.0,124.3819,124.4608,124.0663,124.2592,12627.0
2016-03-15 10:20:00,141.87,142.36,141.82,142.32,24300.0,124.3644,124.7939,124.3206,124.7589,24300.0
2016-03-15 10:30:00,142.36,142.52,142.27,142.4,38783.0,124.7939,124.9342,124.715,124.829,38783.0
2016-03-15 10:40:00,142.46,142.46,141.98,142.19,22293.0,124.8816,124.8816,124.4608,124.6449,22293.0
2016-03-15 10:50:00,142.24,142.85,142.19,142.85,13317.0,124.6887,125.2235,124.6449,125.2235,13317.0
2016-03-15 11:00:00,142.85,142.9,142.6,142.75,15497.0,125.2235,125.2673,125.0043,125.1358,15497.0
2016-03-15 11:10:00,142.82,143.18,142.72,143.02,13224.0,125.1972,125.5127,125.1095,125.3725,13224.0
2016-03-15 11:20:00,143.03,143.31,142.96,143.25,38036.0,125.3813,125.6267,125.3199,125.5741,38036.0
2016-03-15 11:30:00,143.3,143.69,143.25,143.58,30826.0,125.6179,125.9598,125.5741,125.8634,30826.0
2016-03-15 11:40:00,143.59,143.79,143.39,143.64,27999.0,125.8722,126.0475,125.6968,125.916,27999.0
2016-03-15 11:50:00,143.67,143.89,143.66,143.68,15754.0,125.9423,126.1351,125.9335,125.9511,15754.0
2016-03-15 12:00:00,143.68,143.71,142.93,143.16,14848.0,125.9511,125.9774,125.2936,125.4952,14848.0
2016-03-15 12:10:00,143.18,143.53,143.16,143.49,13573.0,125.5127,125.8196,125.4952,125.7845,13573.0
2016-03-15 12:20:00,143.53,143.8,143.41,143.8,7765.0,125.8196,126.0562,125.7144,126.0562,7765.0
2016-03-15 12:30:00,143.74,144.3,143.72,144.15,35956.0,126.0036,126.4946,125.9861,126.3631,35956.0
2016-03-15 12:40:00,144.18,144.36,144.16,144.32,23941.0,126.3894,126.5471,126.3718,126.5121,23941.0
2016-03-15 12:50:00,144.3,144.87,144.25,144.71,50186.0,126.4946,126.9942,126.4507,126.854,50186.0
2016-03-15 13:00:00,144.7,144.76,144.11,144.33,43672.0,126.8452,126.8978,126.328,126.5208,43672.0
2016-03-15 13:10:00,144.31,144.5,144.31,144.36,17905.0,126.5033,126.6699,126.5033,126.5471,17905.0
2016-03-15 13:20:00,144.4,144.66,144.3,144.31,18049.0,126.5822,126.8101,126.4946,126.5033,18049.0
2016-03-15 13:30:00,144.33,144.41,144.16,144.41,13012.0,126.5208,126.591,126.3718,126.591,13012.0
2016-03-15 13:40:00,144.44,144.49,144.19,144.19,11141.0,126.6173,126.6611,126.3981,126.3981,11141.0
2016-03-15 13:50:00,144.2,144.58,144.19,144.53,11885.0,126.4069,126.74,126.3981,126.6962,11885.0
2016-03-15 14:00:00,144.58,144.58,144.16,144.16,17598.0,126.74,126.74,126.3718,126.3718,17598.0
2016-03-15 14:10:00,144.2,144.57,144.2,144.55,15119.0,126.4069,126.7312,126.4069,126.7137,15119.0
2016-03-15 14:20:00,144.56,144.62,144.26,144.39,14735.0,126.7225,126.7751,126.4595,126.5734,14735.0
2016-03-15 14:30:00,144.41,144.45,144.32,144.45,10975.0,126.591,126.626,126.5121,126.626,10975.0
2016-03-15 14:40:00,144.45,144.53,144.38,144.53,12919.0,126.626,126.6962,126.5647,126.6962,12919.0
2016-03-15 14:50:00,144.51,144.57,144.32,144.57,24260.0,126.6786,126.7312,126.5121,126.7312,24260.0
2016-03-15 15:00:00,144.56,144.57,144.07,144.19,24973.0,126.7225,126.7312,126.2929,126.3981,24973.0
2016-03-15 15:10:00,144.17,144.36,144.15,144.22,18522.0,126.3806,126.5471,126.3631,126.4244,18522.0
2016-03-15 15:20:00,144.23,144.27,144.15,144.16,48504.0,126.4332,126.4683,126.3631,126.3718,48504.0
2016-03-15 15:30:00,144.15,144.21,143.88,143.96,29250.0,126.3631,126.4157,126.1264,126.1965,29250.0
2016-03-15 15:40:00,143.95,144.09,143.79,143.83,35636.0,126.1877,126.3105,126.0475,126.0825,35636.0
2016-03-15 15:50:00,143.84,144.13,143.83,144.11,72986.0,126.0913,126.3455,126.0825,126.328,72986.0
2016-03-16 09:30:00,143.3,143.91,143.07,143.11,23135.0,125.6179,126.1527,125.4163,125.4514,23135.0
2016-03-16 09:40:00,143.13,143.28,142.95,143.2,12522.0,125.4689,125.6004,125.3111,125.5303,12522.0
2016-03-16 09:50:00,143.32,143.4,143.12,143.39,13284.0,125.6355,125.7056,125.4602,125.6968,13284.0
2016-03-16 10:00:00,143.44,143.44,143.08,143.2,27747.0,125.7407,125.7407,125.4251,125.5303,27747.0
2016-03-16 10:10:00,143.22,143.24,143.01,143.06,14909.0,125.5478,125.5653,125.3637,125.4076,14909.0
2016-03-16 10:20:00,143.08,143.11,142.62,142.68,16853.0,125.4251,125.4514,125.0218,125.0744,16853.0
2016-03-16 10:30:00,142.71,142.88,142.51,142.82,15079.0,125.1007,125.2498,124.9254,125.1972,15079.0
2016-03-16 10:40:00,142.85,143.09,142.85,143.09,6488.0,125.2235,125.4339,125.2235,125.4339,6488.0
2016-03-16 10:50:00,143.07,143.08,142.66,142.66,15967.0,125.4163,125.4251,125.0569,125.0569,15967.0
2016-03-16 11:00:00,142.66,142.66,142.4,142.55,15983.0,125.0569,125.0569,124.829,124.9605,15983.0
2016-03-16 11:10:00,142.55,142.56,142.41,142.56,13290.0,124.9605,124.9693,124.8378,124.9693,13290.0
2016-03-16 11:20:00,142.55,142.66,142.48,142.61,8329.0,124.9605,125.0569,124.8991,125.0131,8329.0
2016-03-16 11:30:00,142.65,143.01,142.65,143.01,7140.0,125.0481,125.3637,125.0481,125.3637,7140.0
2016-03-16 11:40:00,143.06,143.29,143.05,143.21,7048.0,125.4076,125.6092,125.3988,125.539,7048.0
2016-03-16 11:50:00,143.21,143.34,143.11,143.24,19154.0,125.539,125.653,125.4514,125.5653,19154.0
2016-03-16 12:00:00,143.25,143.41,143.2,143.36,7036.0,125.5741,125.7144,125.5303,125.6705,7036.0
2016-03-16 12:10:00,143.33,143.61,143.33,143.59,7053.0,125.6442,125.8897,125.6442,125.8722,7053.0
2016-03-16 12:20:00,143.6,143.67,143.56,143.62,5948.0,125.8809,125.9423,125.8459,125.8985,5948.0
2016-03-16 12:30:00,143.64,143.75,143.6,143.71,15257.0,125.916,126.0124,125.8809,125.9774,15257.0
2016-03-16 12:40:00,143.71,143.81,143.62,143.72,11724.0,125.9774,126.065,125.8985,125.9861,11724.0
2016-03-16 12:50:00,143.74,143.85,143.74,143.75,5043.0,126.0036,126.1001,126.0036,126.0124,5043.0
2016-03-16 13:00:00,143.74,143.75,143.55,143.64,16250.0,126.0036,126.0124,125.8371,125.916,16250.0
2016-03-16 13:10:00,143.59,143.63,143.45,143.45,15500.0,125.8722,125.9072,125.7494,125.7494,15500.0
2016-03-16 13:20:00,143.39,143.39,143.15,143.16,8914.0,125.6968,125.6968,125.4865,125.4952,8914.0
2016-03-16 13:30:00,143.21,143.46,143.21,143.46,7816.0,125.539,125.7582,125.539,125.7582,7816.0
2016-03-16 13:40:00,143.46,143.53,143.3,143.34,11923.0,125.7582,125.8196,125.6179,125.653,11923.0
2016-03-16 13:50:00,143.35,143.51,143.24,143.5,4771.0,125.6618,125.802,125.5653,125.7933,4771.0
2016-03-16 14:00:00,143.56,144.26,143.48,144.24,36211.0,125.8459,126.4595,125.7757,126.442,36211.0
2016-03-16 14:10:00,144.24,144.39,143.84,144.05,18462.0,126.442,126.5734,126.0913,126.2754,18462.0
2016-03-16 14:20:00,144.05,144.56,143.86,144.44,32289.0,126.2754,126.7225,126.1088,126.6173,32289.0
2016-03-16 14:30:00,144.42,144.57,144.26,144.57,13148.0,126.5997,126.7312,126.4595,126.7312,13148.0
2016-03-16 14:40:00,144.53,144.86,144.53,144.78,13503.0,126.6962,126.9855,126.6962,126.9153,13503.0
2016-03-16 14:50:00,144.75,144.78,144.28,144.28,24410.0,126.889,126.9153,126.477,126.477,24410.0
2016-03-16 15:00:00,144.29,144.65,144.22,144.65,18639.0,126.4858,126.8014,126.4244,126.8014,18639.0
2016-03-16 15:10:00,144.65,144.86,144.53,144.75,18964.0,126.8014,126.9855,126.6962,126.889,18964.0
2016-03-16 15:20:00,144.66,144.73,144.27,144.64,27299.0,126.8101,126.8715,126.4683,126.7926,27299.0
2016-03-16 15:30:00,144.65,145.0,144.49,144.96,24136.0,126.8014,127.1082,126.6611,127.0731,24136.0
2016-03-16 15:40:00,144.94,144.95,144.57,144.59,26776.0,127.0556,127.0643,126.7312,126.7488,26776.0
2016-03-16 15:50:00,144.61,144.72,144.48,144.58,61712.0,126.7663,126.8627,126.6523,126.74,61712.0
2016-03-17 09:30:00,144.54,145.45,144.17,145.27,61566.0,126.7049,127.5026,126.3806,127.3449,61566.0
2016-03-17 09:40:00,145.26,145.65,145.02,145.52,14145.0,127.3361,127.678,127.1257,127.564,14145.0
2016-03-17 09:50:00,145.53,145.93,145.43,145.83,19857.0,127.5728,127.9234,127.4851,127.8358,19857.0
2016-03-17 10:00:00,145.77,146.1,145.58,146.09,25144.0,127.7832,128.0724,127.6166,128.0637,25144.0
2016-03-17 10:10:00,146.17,146.2,145.5,145.59,20231.0,128.1338,128.1601,127.5465,127.6254,20231.0
2016-03-17 10:20:00,145.56,145.59,145.05,145.49,17398.0,127.5991,127.6254,127.152,127.5377,17398.0
2016-03-17 10:30:00,145.41,145.46,144.96,145.0,25422.0,127.4676,127.5114,127.0731,127.1082,25422.0
2016-03-17 10:40:00,145.08,145.27,144.96,145.13,22539.0,127.1783,127.3449,127.0731,127.2221,22539.0
2016-03-17 10:50:00,145.2,145.3,145.13,145.25,14616.0,127.2835,127.3712,127.2221,127.3273,14616.0
2016-03-17 11:00:00,145.3,145.33,145.07,145.27,43128.0,127.3712,127.3975,127.1695,127.3449,43128.0
2016-03-17 11:10:00,145.24,145.61,145.15,145.53,24992.0,127.3186,127.6429,127.2397,127.5728,24992.0
2016-03-17 11:20:00,145.53,145.84,145.39,145.79,19158.0,127.5728,127.8445,127.4501,127.8007,19158.0
2016-03-17 11:30:00,145.77,145.78,145.66,145.66,6350.0,127.7832,127.7919,127.6867,127.6867,6350.0
2016-03-17 11:40:00,145.65,145.73,145.49,145.69,11176.0,127.678,127.7481,127.5377,127.713,11176.0
2016-03-17 11:50:00,145.66,145.69,145.52,145.6,20327.0,127.6867,127.713,127.564,127.6341,20327.0
2016-03-17 12:00:00,145.6,145.71,145.51,145.64,11063.0,127.6341,127.7306,127.5552,127.6692,11063.0
2016-03-17 12:10:00,145.67,146.13,145.58,146.13,11200.0,127.6955,128.0987,127.6166,128.0987,11200.0
2016-03-17 12:20:00,146.11,146.46,146.08,146.45,16297.0,128.0812,128.388,128.0549,128.3793,16297.0
2016-03-17 12:30:00,146.45,146.78,146.37,146.59,10981.0,128.3793,128.6685,128.3091,128.502,10981.0
2016-03-17 12:40:00,146.54,146.57,146.3,146.34,18134.0,128.4582,128.4845,128.2478,128.2828,18134.0
2016-03-17 12:50:00,146.34,146.46,146.25,146.38,16100.0,128.2828,128.388,128.2039,128.3179,16100.0
2016-03-17 13:00:00,146.41,146.44,146.15,146.21,24351.0,128.3442,128.3705,128.1163,128.1689,24351.0
2016-03-17 13:10:00,146.16,146.32,146.16,146.22,12443.0,128.125,128.2653,128.125,128.1776,12443.0
2016-03-17 13:20:00,146.22,146.51,146.16,146.36,11195.0,128.1776,128.4319,128.125,128.3004,11195.0
2016-03-17 13:30:00,146.34,146.52,146.27,146.44,15245.0,128.2828,128.4406,128.2215,128.3705,15245.0
2016-03-17 13:40:00,146.49,146.55,146.33,146.34,9890.0,128.4143,128.4669,128.2741,128.2828,9890.0
2016-03-17 13:50:00,146.4,146.46,146.24,146.34,10988.0,128.3354,128.388,128.1952,128.2828,10988.0
2016-03-17 14:00:00,146.26,146.49,146.24,146.38,19560.0,128.2127,128.4143,128.1952,128.3179,19560.0
2016-03-17 14:10:00,146.38,146.53,146.27,146.5,14961.0,128.3179,128.4494,128.2215,128.4231,14961.0
2016-03-17 14:20:00,146.49,146.74,146.33,146.69,26465.0,128.4143,128.6335,128.2741,128.5896,26465.0
2016-03-17 14:30:00,146.64,146.95,146.62,146.66,28489.0,128.5458,128.8176,128.5283,128.5633,28489.0
2016-03-17 14:40:00,146.65,147.03,146.57,147.03,46802.0,128.5546,128.8877,128.4845,128.8877,46802.0
2016-03-17 14:50:00,147.02,147.02,146.66,146.74,17835.0,128.8789,128.8789,128.5633,128.6335,17835.0
2016-03-17 15:00:00,146.72,146.86,146.7,146.85,14805.0,128.6159,128.7387,128.5984,128.7299,14805.0
2016-03-17 15:10:00,146.85,146.86,146.55,146.85,18423.0,128.7299,128.7387,128.4669,128.7299,18423.0
2016-03-17 15:20:00,146.85,147.11,146.77,147.02,23783.0,128.7299,128.9578,128.6598,128.8789,23783.0
2016-03-17 15:30:00,147.01,147.1,146.91,147.07,28747.0,128.8702,128.9491,128.7825,128.9228,28747.0
2016-03-17 15:40:00,147.08,147.16,146.87,146.96,37872.0,128.9315,129.0016,128.7474,128.8263,37872.0
2016-03-17 15:50:00,146.97,147.08,146.88,146.89,115996.0,128.8351,128.9315,128.7562,128.765,115996.0
2016-03-18 09:30:00,147.11,148.78,147.07,148.78,324013.0,128.9578,130.4218,128.9228,130.4218,324013.0
2016-03-18 09:40:00,148.71,149.46,148.01,148.39,109188.0,130.3604,131.0178,129.7468,130.0799,109188.0
2016-03-18 09:50:00,148.3,148.65,148.09,148.3,49026.0,130.001,130.3078,129.8169,130.001,49026.0
2016-03-18 10:00:00,148.25,148.68,147.94,148.29,39147.0,129.9572,130.3341,129.6854,129.9922,39147.0
2016-03-18 10:10:00,148.29,148.4,147.7,148.15,34327.0,129.9922,130.0886,129.475,129.8695,34327.0
2016-03-18 10:20:00,148.15,148.58,148.15,148.46,23952.0,129.8695,130.2464,129.8695,130.1412,23952.0
2016-03-18 10:30:00,148.45,148.51,147.72,147.72,30517.0,130.1325,130.1851,129.4925,129.4925,30517.0
2016-03-18 10:40:00,147.71,147.82,147.62,147.78,29683.0,129.4838,129.5802,129.4049,129.5451,29683.0
2016-03-18 10:50:00,147.83,148.21,147.79,148.08,30417.0,129.589,129.9221,129.5539,129.8081,30417.0
2016-03-18 11:00:00,148.12,148.15,147.07,147.07,39385.0,129.8432,129.8695,128.9228,128.9228,39385.0
2016-03-18 11:10:00,147.08,147.16,146.69,146.73,45777.0,128.9315,129.0016,128.5896,128.6247,45777.0
2016-03-18 11:20:00,146.77,147.2,146.71,147.1,45243.0,128.6598,129.0367,128.6072,128.9491,45243.0
2016-03-18 11:30:00,147.09,147.13,146.43,146.72,73052.0,128.9403,128.9754,128.3617,128.6159,73052.0
2016-03-18 11:40:00,146.77,147.09,146.7,146.92,25828.0,128.6598,128.9403,128.5984,128.7913,25828.0
2016-03-18 11:50:00,146.96,147.08,146.69,146.72,36354.0,128.8263,128.9315,128.5896,128.6159,36354.0
2016-03-18 12:00:00,146.8,147.19,146.75,147.01,21967.0,128.6861,129.0279,128.6422,128.8702,21967.0
2016-03-18 12:10:00,147.04,147.05,146.76,146.89,29581.0,128.8965,128.9052,128.651,128.765,29581.0
2016-03-18 12:20:00,146.9,147.4,146.9,147.3,21083.0,128.7737,129.212,128.7737,129.1244,21083.0
2016-03-18 12:30:00,147.3,147.31,146.86,147.11,15500.0,129.1244,129.1331,128.7387,128.9578,15500.0
2016-03-18 12:40:00,147.07,147.07,146.71,146.94,12592.0,128.9228,128.9228,128.6072,128.8088,12592.0
2016-03-18 12:50:00,146.94,147.18,146.94,147.11,6919.0,128.8088,129.0192,128.8088,128.9578,6919.0
2016-03-18 13:00:00,147.11,147.11,146.75,146.75,10480.0,128.9578,128.9578,128.6422,128.6422,10480.0
2016-03-18 13:10:00,146.73,146.76,146.44,146.46,12037.0,128.6247,128.651,128.3705,128.388,12037.0
2016-03-18 13:20:00,146.45,146.71,146.45,146.57,28847.0,128.3793,128.6072,128.3793,128.4845,28847.0
2016-03-18 13:30:00,146.58,146.64,146.36,146.45,33324.0,128.4932,128.5458,128.3004,128.3793,33324.0
2016-03-18 13:40:00,146.42,146.52,146.35,146.48,39013.0,128.353,128.4406,128.2916,128.4056,39013.0
2016-03-18 13:50:00,146.54,146.6,146.41,146.55,11896.0,128.4582,128.5107,128.3442,128.4669,11896.0
2016-03-18 14:00:00,146.59,146.9,146.59,146.79,20420.0,128.502,128.7737,128.502,128.6773,20420.0
2016-03-18 14:10:00,146.76,147.22,146.75,147.0,20862.0,128.651,129.0542,128.6422,128.8614,20862.0
2016-03-18 14:20:00,147.03,147.35,146.99,147.05,23621.0,128.8877,129.1682,128.8526,128.9052,23621.0
2016-03-18 14:30:00,147.03,147.2,146.93,146.93,21212.0,128.8877,129.0367,128.8,128.8,21212.0
2016-03-18 14:40:00,146.91,147.17,146.88,146.97,26136.0,128.7825,129.0104,128.7562,128.8351,26136.0
2016-03-18 14:50:00,147.01,147.16,146.96,147.0,22928.0,128.8702,129.0016,128.8263,128.8614,22928.0
2016-03-18 15:00:00,147.02,147.1,146.91,147.03,24107.0,128.8789,128.9491,128.7825,128.8877,24107.0
2016-03-18 15:10:00,147.03,147.45,147.03,147.44,23500.0,128.8877,129.2559,128.8877,129.2471,23500.0
2016-03-18 15:20:00,147.46,147.53,147.4,147.46,38413.0,129.2646,129.326,129.212,129.2646,38413.0
2016-03-18 15:30:00,147.45,147.53,147.35,147.48,50648.0,129.2559,129.326,129.1682,129.2822,50648.0
2016-03-18 15:40:00,147.47,147.78,147.23,147.23,92899.0,129.2734,129.5451,129.063,129.063,92899.0
2016-03-18 15:50:00,147.22,147.34,147.0,147.04,118063.0,129.0542,129.1594,128.8614,128.8965,118063.0
2016-03-21 09:30:00,146.81,147.04,146.37,146.47,45019.0,128.6948,128.8965,128.3091,128.3968,45019.0
2016-03-21 09:40:00,146.6,147.02,146.47,146.94,61143.0,128.5107,128.8789,128.3968,128.8088,61143.0
2016-03-21 09:50:00,146.94,147.01,146.77,146.85,22759.0,128.8088,128.8702,128.6598,128.7299,22759.0
2016-03-21 10:00:00,146.93,147.03,146.78,146.83,20250.0,128.8,128.8877,128.6685,128.7124,20250.0
2016-03-21 10:10:00,146.83,147.03,146.79,146.9,24841.0,128.7124,128.8877,128.6773,128.7737,24841.0
2016-03-21 10:20:00,146.93,146.93,146.78,146.81,24927.0,128.8,128.8,128.6685,128.6948,24927.0
2016-03-21 10:30:00,146.79,147.0,146.78,146.85,23251.0,128.6773,128.8614,128.6685,128.7299,23251.0
2016-03-21 10:40:00,146.82,146.98,146.82,146.87,16229.0,128.7036,128.8439,128.7036,128.7474,16229.0
2016-03-21 10:50:00,146.88,147.0,146.83,146.84,21652.0,128.7562,128.8614,128.7124,128.7211,21652.0
2016-03-21 11:00:00,146.85,146.92,146.83,146.88,16989.0,128.7299,128.7913,128.7124,128.7562,16989.0
2016-03-21 11:10:00,146.86,147.0,146.82,146.96,18425.0,128.7387,128.8614,128.7036,128.8263,18425.0
2016-03-21 11:20:00,146.94,146.97,146.84,146.88,7841.0,128.8088,128.8351,128.7211,128.7562,7841.0
2016-03-21 11:30:00,146.91,146.96,146.84,146.93,10402.0,128.7825,128.8263,128.7211,128.8,10402.0
2016-03-21 11:40:00,146.93,146.97,146.86,146.92,14132.0,128.8,128.8351,128.7387,128.7913,14132.0
2016-03-21 11:50:00,146.95,146.95,146.83,146.89,27498.0,128.8176,128.8176,128.7124,128.765,27498.0
2016-03-21 12:00:00,146.9,147.0,146.85,146.99,14831.0,128.7737,128.8614,128.7299,128.8526,14831.0
2016-03-21 12:10:00,147.0,147.01,146.92,146.99,24287.0,128.8614,128.8702,128.7913,128.8526,24287.0
2016-03-21 12:20:00,146.96,147.33,146.96,147.17,13656.0,128.8263,129.1507,128.8263,129.0104,13656.0
2016-03-21 12:30:00,147.16,147.2,147.1,147.18,4505.0,129.0016,129.0367,128.9491,129.0192,4505.0
2016-03-21 12:40:00,147.13,147.13,146.87,146.98,8579.0,128.9754,128.9754,128.7474,128.8439,8579.0
2016-03-21 12:50:00,146.93,147.45,146.93,147.36,88097.0,128.8,129.2559,128.8,129.177,88097.0
2016-03-21 13:00:00,147.38,147.38,146.98,147.08,31025.0,129.1945,129.1945,128.8439,128.9315,31025.0
2016-03-21 13:10:00,147.08,147.23,146.99,147.2,11977.0,128.9315,129.063,128.8526,129.0367,11977.0
2016-03-21 13:20:00,147.18,147.28,147.1,147.18,8549.0,129.0192,129.1068,128.9491,129.0192,8549.0
2016-03-21 13:30:00,147.2,147.32,147.09,147.32,10589.0,129.0367,129.1419,128.9403,129.1419,10589.0
2016-03-21 13:40:00,147.34,147.34,147.09,147.22,8573.0,129.1594,129.1594,128.9403,129.0542,8573.0
2016-03-21 13:50:00,147.2,147.28,147.13,147.25,18416.0,129.0367,129.1068,128.9754,129.0805,18416.0
2016-03-21 14:00:00,147.24,147.42,147.16,147.34,37489.0,129.0718,129.2296,129.0016,129.1594,37489.0
2016-03-21 14:10:00,147.33,147.63,147.31,147.62,15510.0,129.1507,129.4137,129.1331,129.4049,15510.0
2016-03-21 14:20:00,147.64,147.7,147.55,147.58,7352.0,129.4224,129.475,129.3435,129.3698,7352.0
2016-03-21 14:30:00,147.59,147.6,147.5,147.57,14645.0,129.3786,129.3874,129.2997,129.3611,14645.0
2016-03-21 14:40:00,147.59,147.6,147.49,147.58,13054.0,129.3786,129.3874,129.2909,129.3698,13054.0
2016-03-21 14:50:00,147.58,147.67,147.5,147.64,13412.0,129.3698,129.4487,129.2997,129.4224,13412.0
2016-03-21 15:00:00,147.62,147.65,147.48,147.54,23873.0,129.4049,129.4312,129.2822,129.3348,23873.0
2016-03-21 15:10:00,147.52,147.65,147.49,147.53,14844.0,129.3172,129.4312,129.2909,129.326,14844.0
2016-03-21 15:20:00,147.53,147.55,147.47,147.5,22371.0,129.326,129.3435,129.2734,129.2997,22371.0
2016-03-21 15:30:00,147.5,147.56,147.46,147.48,35534.0,129.2997,129.3523,129.2646,129.2822,35534.0
2016-03-21 15:40:00,147.48,147.53,147.26,147.26,25657.0,129.2822,129.326,129.0893,129.0893,25657.0
2016-03-21 15:50:00,147.27,147.35,147.13,147.18,53861.0,129.0981,129.1682,128.9754,129.0192,53861.0
2016-03-22 09:30:00,146.67,147.68,146.67,147.1,56434.0,128.5721,129.4575,128.5721,128.9491,56434.0
2016-03-22 09:40:00,147.18,147.39,146.86,146.97,14929.0,129.0192,129.2033,128.7387,128.8351,14929.0
2016-03-22 09:50:00,147.01,147.5,146.91,147.5,15837.0,128.8702,129.2997,128.7825,129.2997,15837.0
2016-03-22 10:00:00,147.54,147.56,147.01,147.22,23257.0,129.3348,129.3523,128.8702,129.0542,23257.0
2016-03-22 10:10:00,147.11,147.74,147.11,147.7,13502.0,128.9578,129.5101,128.9578,129.475,13502.0
2016-03-22 10:20:00,147.73,149.04,147.73,148.12,104387.0,129.5013,130.6497,129.5013,129.8432,104387.0
2016-03-22 10:30:00,148.12,148.23,147.76,148.23,16178.0,129.8432,129.9396,129.5276,129.9396,16178.0
2016-03-22 10:40:00,148.27,148.27,147.9,148.1,6315.0,129.9747,129.9747,129.6503,129.8257,6315.0
2016-03-22 10:50:00,148.12,148.12,147.92,148.09,8897.0,129.8432,129.8432,129.6679,129.8169,8897.0
2016-03-22 11:00:00,148.07,148.52,147.87,148.5,35284.0,129.7994,130.1938,129.624,130.1763,35284.0
2016-03-22 11:10:00,148.52,148.93,148.42,148.75,28661.0,130.1938,130.5532,130.1062,130.3955,28661.0
2016-03-22 11:20:00,148.75,149.02,148.7,148.94,28742.0,130.3955,130.6321,130.3516,130.562,28742.0
2016-03-22 11:30:00,148.93,148.99,148.65,148.83,50421.0,130.5532,130.6058,130.3078,130.4656,50421.0
2016-03-22 11:40:00,148.72,148.95,148.68,148.82,17039.0,130.3692,130.5708,130.3341,130.4568,17039.0
2016-03-22 11:50:00,148.78,148.85,148.68,148.77,19387.0,130.4218,130.4831,130.3341,130.413,19387.0
2016-03-22 12:00:00,148.76,148.83,148.7,148.77,13257.0,130.4042,130.4656,130.3516,130.413,13257.0
2016-03-22 12:10:00,148.75,149.01,148.72,148.88,17610.0,130.3955,130.6234,130.3692,130.5094,17610.0
2016-03-22 12:20:00,148.88,148.95,148.72,148.92,17348.0,130.5094,130.5708,130.3692,130.5445,17348.0
2016-03-22 12:30:00,148.93,149.31,148.87,149.3,15108.0,130.5532,130.8864,130.5006,130.8776,15108.0
2016-03-22 12:40:00,149.27,149.42,149.04,149.04,53205.0,130.8513,130.9828,130.6497,130.6497,53205.0
2016-03-22 12:50:00,149.04,149.1,148.93,149.07,13724.0,130.6497,130.7023,130.5532,130.676,13724.0
2016-03-22 13:00:00,149.08,149.32,149.04,149.27,23604.0,130.6847,130.8951,130.6497,130.8513,23604.0
2016-03-22 13:10:00,149.24,149.24,149.08,149.17,13672.0,130.825,130.825,130.6847,130.7636,13672.0
2016-03-22 13:20:00,149.17,149.31,149.13,149.22,16735.0,130.7636,130.8864,130.7286,130.8075,16735.0
2016-03-22 13:30:00,149.29,149.53,149.25,149.27,11439.0,130.8688,131.0792,130.8338,130.8513,11439.0
2016-03-22 13:40:00,149.3,149.36,149.2,149.36,10185.0,130.8776,130.9302,130.7899,130.9302,10185.0
2016-03-22 13:50:00,149.32,149.46,149.28,149.28,16491.0,130.8951,131.0178,130.8601,130.8601,16491.0
2016-03-22 14:00:00,149.33,149.35,149.24,149.31,5894.0,130.9039,130.9214,130.825,130.8864,5894.0
2016-03-22 14:10:00,149.28,149.28,149.08,149.11,15186.0,130.8601,130.8601,130.6847,130.711,15186.0
2016-03-22 14:20:00,149.08,149.12,148.75,148.75,24337.0,130.6847,130.7198,130.3955,130.3955,24337.0
2016-03-22 14:30:00,148.74,149.03,148.73,148.92,15450.0,130.3867,130.6409,130.3779,130.5445,15450.0
2016-03-22 14:40:00,148.92,149.2,148.9,148.96,21776.0,130.5445,130.7899,130.5269,130.5795,21776.0
2016-03-22 14:50:00,148.98,148.99,148.85,148.94,23811.0,130.5971,130.6058,130.4831,130.562,23811.0
2016-03-22 15:00:00,148.92,149.04,148.9,148.99,59840.0,130.5445,130.6497,130.5269,130.6058,59840.0
2016-03-22 15:10:00,148.94,149.01,148.86,148.96,36846.0,130.562,130.6234,130.4919,130.5795,36846.0
2016-03-22 15:20:00,148.97,149.05,148.88,149.05,39675.0,130.5883,130.6584,130.5094,130.6584,39675.0
2016-03-22 15:30:00,149.02,149.07,148.86,148.88,37205.0,130.6321,130.676,130.4919,130.5094,37205.0
2016-03-22 15:40:00,148.88,149.27,148.88,149.11,56709.0,130.5094,130.8513,130.5094,130.711,56709.0
2016-03-22 15:50:00,149.08,149.56,149.04,149.42,163643.0,130.6847,131.1055,130.6497,130.9828,163643.0
2016-03-23 09:30:00,149.42,149.67,149.08,149.08,34369.0,130.9828,131.2019,130.6847,130.6847,34369.0
2016-03-23 09:40:00,149.08,149.91,149.08,149.82,43109.0,130.6847,131.4123,130.6847,131.3334,43109.0
2016-03-23 09:50:00,149.87,149.99,149.68,149.93,16368.0,131.3773,131.4825,131.2107,131.4299,16368.0
2016-03-23 10:00:00,149.99,150.58,149.93,150.47,87459.0,131.4825,131.9996,131.4299,131.9032,87459.0
2016-03-23 10:10:00,150.53,150.73,150.22,150.28,78352.0,131.9558,132.1311,131.6841,131.7367,78352.0
2016-03-23 10:20:00,150.28,150.53,150.27,150.52,44973.0,131.7367,131.9558,131.7279,131.9471,44973.0
2016-03-23 10:30:00,150.49,150.76,150.12,150.18,22723.0,131.9208,132.1574,131.5964,131.649,22723.0
2016-03-23 10:40:00,150.26,150.52,150.12,150.49,23785.0,131.7191,131.9471,131.5964,131.9208,23785.0
2016-03-23 10:50:00,150.46,150.46,149.95,150.0,117612.0,131.8945,131.8945,131.4474,131.4912,117612.0
2016-03-23 11:00:00,150.0,150.07,149.59,150.03,25963.0,131.4912,131.5526,131.1318,131.5175,25963.0
2016-03-23 11:10:00,150.03,150.1,149.9,149.91,21804.0,131.5175,131.5789,131.4036,131.4123,21804.0
2016-03-23 11:20:00,149.94,150.23,149.89,150.14,16032.0,131.4386,131.6928,131.3948,131.6139,16032.0
2016-03-23 11:30:00,150.11,150.19,149.97,150.05,31195.0,131.5876,131.6578,131.4649,131.535,31195.0
2016-03-23 11:40:00,150.04,150.36,150.04,150.25,35160.0,131.5263,131.8068,131.5263,131.7104,35160.0
2016-03-23 11:50:00,150.25,150.25,150.0,150.1,33337.0,131.7104,131.7104,131.4912,131.5789,33337.0
2016-03-23 12:00:00,150.09,150.27,150.03,150.1,15149.0,131.5701,131.7279,131.5175,131.5789,15149.0
2016-03-23 12:10:00,150.06,150.34,150.06,150.3,15921.0,131.5438,131.7893,131.5438,131.7542,15921.0
2016-03-23 12:20:00,150.3,150.47,150.22,150.45,8516.0,131.7542,131.9032,131.6841,131.8857,8516.0
2016-03-23 12:30:00,150.5,150.65,150.42,150.53,39146.0,131.9295,132.061,131.8594,131.9558,39146.0
2016-03-23 12:40:00,150.53,150.56,150.28,150.34,11443.0,131.9558,131.9821,131.7367,131.7893,11443.0
2016-03-23 12:50:00,150.33,150.44,150.17,150.42,43866.0,131.7805,131.8769,131.6402,131.8594,43866.0
2016-03-23 13:00:00,150.42,150.58,150.4,150.5,11830.0,131.8594,131.9996,131.8419,131.9295,11830.0
2016-03-23 13:10:00,150.5,150.56,150.4,150.52,9778.0,131.9295,131.9821,131.8419,131.9471,9778.0
2016-03-23 13:20:00,150.56,150.69,150.43,150.63,24740.0,131.9821,132.0961,131.8682,132.0435,24740.0
2016-03-23 13:30:00,150.62,150.65,150.33,150.42,29504.0,132.0347,132.061,131.7805,131.8594,29504.0
2016-03-23 13:40:00,150.38,150.43,150.23,150.28,24073.0,131.8243,131.8682,131.6928,131.7367,24073.0
2016-03-23 13:50:00,150.24,150.44,150.06,150.41,25864.0,131.7016,131.8769,131.5438,131.8506,25864.0
2016-03-23 14:00:00,150.41,150.69,150.34,150.67,19269.0,131.8506,132.0961,131.7893,132.0785,19269.0
2016-03-23 14:10:00,150.68,150.76,150.48,150.55,15137.0,132.0873,132.1574,131.912,131.9734,15137.0
2016-03-23 14:20:00,150.55,150.6,150.3,150.34,12549.0,131.9734,132.0172,131.7542,131.7893,12549.0
2016-03-23 14:30:00,150.33,150.38,150.13,150.19,15709.0,131.7805,131.8243,131.6052,131.6578,15709.0
2016-03-23 14:40:00,150.21,150.25,150.12,150.14,29409.0,131.6753,131.7104,131.5964,131.6139,29409.0
2016-03-23 14:50:00,150.16,150.19,149.81,150.02,47656.0,131.6315,131.6578,131.3247,131.5087,47656.0
2016-03-23 15:00:00,150.01,150.04,149.87,149.94,46876.0,131.5,131.5263,131.3773,131.4386,46876.0
2016-03-23 15:10:00,149.94,150.02,149.8,149.99,84629.0,131.4386,131.5087,131.3159,131.4825,84629.0
2016-03-23 15:20:00,149.99,150.19,149.97,150.19,75204.0,131.4825,131.6578,131.4649,131.6578,75204.0
2016-03-23 15:30:00,150.18,150.3,150.05,150.22,50697.0,131.649,131.7542,131.535,131.6841,50697.0
2016-03-23 15:40:00,150.21,150.25,149.94,150.17,67214.0,131.6753,131.7104,131.4386,131.6402,67214.0
2016-03-23 15:50:00,150.13,150.27,150.04,150.12,157479.0,131.6052,131.7279,131.5263,131.5964,157479.0
2016-03-24 09:30:00,149.29,150.05,149.08,149.5,26408.0,130.8688,131.535,130.6847,131.0529,26408.0
2016-03-24 09:40:00,149.52,149.91,149.32,149.66,22664.0,131.0704,131.4123,130.8951,131.1932,22664.0
2016-03-24 09:50:00,149.66,150.26,149.46,149.83,39235.0,131.1932,131.7191,131.0178,131.3422,39235.0
2016-03-24 10:00:00,149.84,149.84,149.22,149.26,15181.0,131.351,131.351,130.8075,130.8425,15181.0
2016-03-24 10:10:00,149.29,149.65,149.11,149.61,21451.0,130.8688,131.1844,130.711,131.1493,21451.0
2016-03-24 10:20:00,149.65,149.79,149.42,149.42,14804.0,131.1844,131.3071,130.9828,130.9828,14804.0
2016-03-24 10:30:00,149.46,149.56,149.05,149.51,29085.0,131.0178,131.1055,130.6584,131.0617,29085.0
2016-03-24 10:40:00,149.41,149.59,149.32,149.41,30717.0,130.974,131.1318,130.8951,130.974,30717.0
2016-03-24 10:50:00,149.45,149.64,149.26,149.28,25426.0,131.0091,131.1756,130.8425,130.8601,25426.0
2016-03-24 11:00:00,149.28,149.51,149.23,149.31,23234.0,130.8601,131.0617,130.8162,130.8864,23234.0
2016-03-24 11:10:00,149.34,149.71,149.3,149.63,19198.0,130.9127,131.237,130.8776,131.1669,19198.0
2016-03-24 11:20:00,149.68,149.71,149.44,149.44,14774.0,131.2107,131.237,131.0003,131.0003,14774.0
2016-03-24 11:30:00,149.41,149.64,149.33,149.43,12041.0,130.974,131.1756,130.9039,130.9915,12041.0
2016-03-24 11:40:00,149.42,149.66,149.37,149.59,25762.0,130.9828,131.1932,130.939,131.1318,25762.0
2016-03-24 11:50:00,149.64,149.65,149.35,149.62,11657.0,131.1756,131.1844,130.9214,131.1581,11657.0
2016-03-24 12:00:00,149.61,149.65,149.43,149.6,8954.0,131.1493,131.1844,130.9915,131.1406,8954.0
2016-03-24 12:10:00,149.57,149.58,149.4,149.44,18936.0,131.1143,131.123,130.9653,131.0003,18936.0
2016-03-24 12:20:00,149.44,149.52,149.4,149.49,18524.0,131.0003,131.0704,130.9653,131.0441,18524.0
2016-03-24 12:30:00,149.45,149.52,149.31,149.44,45869.0,131.0091,131.0704,130.8864,131.0003,45869.0
2016-03-24 12:40:00,149.45,149.59,149.16,149.57,71329.0,131.0091,131.1318,130.7549,131.1143,71329.0
2016-03-24 12:50:00,149.54,149.54,149.41,149.45,14814.0,131.088,131.088,130.974,131.0091,14814.0
2016-03-24 13:00:00,149.51,149.57,149.41,149.43,14724.0,131.0617,131.1143,130.974,130.9915,14724.0
2016-03-24 13:10:00,149.43,149.48,149.32,149.35,21735.0,130.9915,131.0354,130.8951,130.9214,21735.0
2016-03-24 13:20:00,149.39,149.45,149.27,149.45,37488.0,130.9565,131.0091,130.8513,131.0091,37488.0
2016-03-24 13:30:00,149.44,149.57,149.41,149.5,18614.0,131.0003,131.1143,130.974,131.0529,18614.0
2016-03-24 13:40:00,149.53,149.54,149.41,149.46,17857.0,131.0792,131.088,130.974,131.0178,17857.0
2016-03-24 13:50:00,149.42,149.49,149.37,149.45,18245.0,130.9828,131.0441,130.939,131.0091,18245.0
2016-03-24 14:00:00,149.46,149.52,149.4,149.42,38290.0,131.0178,131.0704,130.9653,130.9828,38290.0
2016-03-24 14:10:00,149.41,149.56,149.13,149.25,18684.0,130.974,131.1055,130.7286,130.8338,18684.0
2016-03-24 14:20:00,149.25,149.46,149.11,149.45,11260.0,130.8338,131.0178,130.711,131.0091,11260.0
2016-03-24 14:30:00,149.46,149.46,149.21,149.38,13733.0,131.0178,131.0178,130.7987,130.9477,13733.0
2016-03-24 14:40:00,149.34,149.45,149.24,149.27,8477.0,130.9127,131.0091,130.825,130.8513,8477.0
2016-03-24 14:50:00,149.27,149.48,149.2,149.46,30003.0,130.8513,131.0354,130.7899,131.0178,30003.0
2016-03-24 15:00:00,149.46,149.51,149.39,149.4,13724.0,131.0178,131.0617,130.9565,130.9653,13724.0
2016-03-24 15:10:00,149.43,149.6,149.43,149.52,31044.0,130.9915,131.1406,130.9915,131.0704,31044.0
2016-03-24 15:20:00,149.5,149.84,149.49,149.75,81343.0,131.0529,131.351,131.0441,131.2721,81343.0
2016-03-24 15:30:00,149.74,149.86,149.64,149.84,50234.0,131.2633,131.3685,131.1756,131.351,50234.0
2016-03-24 15:40:00,149.85,150.02,149.85,149.88,79088.0,131.3597,131.5087,131.3597,131.386,79088.0
2016-03-24 15:50:00,149.88,150.04,149.8,149.94,93034.0,131.386,131.5263,131.3159,131.4386,93034.0
2016-03-28 09:30:00,150.52,151.45,150.38,150.87,26276.0,131.9471,132.7623,131.8243,132.2539,26276.0
2016-03-28 09:40:00,150.8,151.18,150.6,150.84,8051.0,132.1925,132.5256,132.0172,132.2276,8051.0
2016-03-28 09:50:00,150.9,150.91,150.63,150.76,4055.0,132.2802,132.2889,132.0435,132.1574,4055.0
2016-03-28 10:00:00,150.73,150.88,150.69,150.83,7802.0,132.1311,132.2626,132.0961,132.2188,7802.0
2016-03-28 10:10:00,150.8,150.85,150.56,150.65,27209.0,132.1925,132.2363,131.9821,132.061,27209.0
2016-03-28 10:20:00,150.67,151.0,150.62,150.88,16641.0,132.0785,132.3678,132.0347,132.2626,16641.0
2016-03-28 10:30:00,150.91,151.13,150.75,150.9,40629.0,132.2889,132.4818,132.1487,132.2802,40629.0
2016-03-28 10:40:00,150.76,150.78,150.36,150.53,4232.0,132.1574,132.175,131.8068,131.9558,4232.0
2016-03-28 10:50:00,150.52,150.56,150.39,150.45,12366.0,131.9471,131.9821,131.8331,131.8857,12366.0
2016-03-28 11:00:00,150.5,150.58,150.39,150.39,3559.0,131.9295,131.9996,131.8331,131.8331,3559.0
2016-03-28 11:10:00,150.39,150.51,150.31,150.31,16186.0,131.8331,131.9383,131.763,131.763,16186.0
2016-03-28 11:20:00,150.31,150.5,150.27,150.35,12736.0,131.763,131.9295,131.7279,131.798,12736.0
2016-03-28 11:30:00,150.44,150.69,150.42,150.47,13343.0,131.8769,132.0961,131.8594,131.9032,13343.0
2016-03-28 11:40:00,150.47,150.59,150.39,150.48,10933.0,131.9032,132.0084,131.8331,131.912,10933.0
2016-03-28 11:50:00,150.47,150.78,150.42,150.68,9203.0,131.9032,132.175,131.8594,132.0873,9203.0
2016-03-28 12:00:00,150.68,150.78,150.6,150.63,15575.0,132.0873,132.175,132.0172,132.0435,15575.0
2016-03-28 12:10:00,150.62,150.78,150.56,150.59,15718.0,132.0347,132.175,131.9821,132.0084,15718.0
2016-03-28 12:20:00,150.64,150.79,150.61,150.75,30417.0,132.0522,132.1837,132.0259,132.1487,30417.0
2016-03-28 12:30:00,150.75,150.82,150.61,150.75,28534.0,132.1487,132.21,132.0259,132.1487,28534.0
2016-03-28 12:40:00,150.75,150.77,150.56,150.69,15939.0,132.1487,132.1662,131.9821,132.0961,15939.0
2016-03-28 12:50:00,150.69,150.77,150.6,150.77,19719.0,132.0961,132.1662,132.0172,132.1662,19719.0
2016-03-28 13:00:00,150.75,150.79,150.5,150.68,13342.0,132.1487,132.1837,131.9295,132.0873,13342.0
2016-03-28 13:10:00,150.67,150.72,150.43,150.52,8864.0,132.0785,132.1224,131.8682,131.9471,8864.0
2016-03-28 13:20:00,150.53,150.53,150.38,150.47,5250.0,131.9558,131.9558,131.8243,131.9032,5250.0
2016-03-28 13:30:00,150.49,150.61,150.42,150.54,9325.0,131.9208,132.0259,131.8594,131.9646,9325.0
2016-03-28 13:40:00,150.49,150.58,150.42,150.42,13073.0,131.9208,131.9996,131.8594,131.8594,13073.0
2016-03-28 13:50:00,150.4,150.5,150.35,150.44,4856.0,131.8419,131.9295,131.798,131.8769,4856.0
2016-03-28 14:00:00,150.45,150.53,150.35,150.38,10480.0,131.8857,131.9558,131.798,131.8243,10480.0
2016-03-28 14:10:00,150.4,150.47,150.32,150.32,8652.0,131.8419,131.9032,131.7717,131.7717,8652.0
2016-03-28 14:20:00,150.35,150.47,150.23,150.25,17917.0,131.798,131.9032,131.6928,131.7104,17917.0
2016-03-28 14:30:00,150.24,150.34,150.23,150.28,10205.0,131.7016,131.7893,131.6928,131.7367,10205.0
2016-03-28 14:40:00,150.3,150.3,150.03,150.14,22664.0,131.7542,131.7542,131.5175,131.6139,22664.0
2016-03-28 14:50:00,150.07,150.23,149.97,150.01,14130.0,131.5526,131.6928,131.4649,131.5,14130.0
2016-03-28 15:00:00,150.01,150.22,150.01,150.09,13851.0,131.5,131.6841,131.5,131.5701,13851.0
2016-03-28 15:10:00,150.09,150.16,149.89,149.94,19452.0,131.5701,131.6315,131.3948,131.4386,19452.0
2016-03-28 15:20:00,149.96,149.99,149.68,149.73,36684.0,131.4562,131.4825,131.2107,131.2545,36684.0
2016-03-28 15:30:00,149.72,149.87,149.54,149.64,57803.0,131.2458,131.3773,131.088,131.1756,57803.0
2016-03-28 15:40:00,149.63,149.68,149.5,149.66,42224.0,131.1669,131.2107,131.0529,131.1932,42224.0
2016-03-28 15:50:00,149.64,149.65,149.17,149.38,114446.0,131.1756,131.1844,130.7636,130.9477,114446.0
2016-03-29 09:30:00,149.71,150.72,149.69,150.05,38290.0,131.237,132.1224,131.2195,131.535,38290.0
2016-03-29 09:40:00,150.0,150.41,149.85,149.89,46759.0,131.4912,131.8506,131.3597,131.3948,46759.0
2016-03-29 09:50:00,149.91,150.19,149.89,150.14,30313.0,131.4123,131.6578,131.3948,131.6139,30313.0
2016-03-29 10:00:00,150.14,150.27,149.9,149.95,11851.0,131.6139,131.7279,131.4036,131.4474,11851.0
2016-03-29 10:10:00,149.9,150.27,149.86,149.88,14032.0,131.4036,131.7279,131.3685,131.386,14032.0
2016-03-29 10:20:00,149.89,150.0,149.82,149.82,8249.0,131.3948,131.4912,131.3334,131.3334,8249.0
2016-03-29 10:30:00,149.82,149.9,149.6,149.72,15896.0,131.3334,131.4036,131.1406,131.2458,15896.0
2016-03-29 10:40:00,149.8,149.98,149.78,149.94,12262.0,131.3159,131.4737,131.2984,131.4386,12262.0
2016-03-29 10:50:00,149.91,149.94,149.59,149.59,6129.0,131.4123,131.4386,131.1318,131.1318,6129.0
2016-03-29 11:00:00,149.6,149.76,149.58,149.75,8295.0,131.1406,131.2808,131.123,131.2721,8295.0
2016-03-29 11:10:00,149.71,150.05,149.71,149.98,8150.0,131.237,131.535,131.237,131.4737,8150.0
2016-03-29 11:20:00,150.02,150.08,149.87,149.87,17748.0,131.5087,131.5613,131.3773,131.3773,17748.0
2016-03-29 11:30:00,149.87,149.9,149.35,149.35,317075.0,131.3773,131.4036,130.9214,130.9214,317075.0
2016-03-29 11:40:00,149.46,149.48,149.25,149.39,18491.0,131.0178,131.0354,130.8338,130.9565,18491.0
2016-03-29 11:50:00,149.32,149.5,149.27,149.3,8475.0,130.8951,131.0529,130.8513,130.8776,8475.0
2016-03-29 12:00:00,149.31,149.45,149.26,149.39,10644.0,130.8864,131.0091,130.8425,130.9565,10644.0
2016-03-29 12:10:00,149.36,149.36,149.07,149.13,20690.0,130.9302,130.9302,130.676,130.7286,20690.0
2016-03-29 12:20:00,149.28,149.53,149.17,149.48,35399.0,130.8601,131.0792,130.7636,131.0354,35399.0
2016-03-29 12:30:00,149.44,149.51,149.31,149.49,19989.0,131.0003,131.0617,130.8864,131.0441,19989.0
2016-03-29 12:40:00,149.49,149.77,149.46,149.63,17006.0,131.0441,131.2896,131.0178,131.1669,17006.0
2016-03-29 12:50:00,149.64,149.88,149.62,149.82,21769.0,131.1756,131.386,131.1581,131.3334,21769.0
2016-03-29 13:00:00,149.85,150.2,149.84,150.15,21468.0,131.3597,131.6665,131.351,131.6227,21468.0
2016-03-29 13:10:00,150.16,150.17,149.96,150.12,11219.0,131.6315,131.6402,131.4562,131.5964,11219.0
2016-03-29 13:20:00,150.07,150.09,149.87,150.03,14454.0,131.5526,131.5701,131.3773,131.5175,14454.0
2016-03-29 13:30:00,150.0,150.02,149.75,149.9,11715.0,131.4912,131.5087,131.2721,131.4036,11715.0
2016-03-29 13:40:00,149.9,149.91,149.81,149.89,15022.0,131.4036,131.4123,131.3247,131.3948,15022.0
2016-03-29 13:50:00,149.9,150.1,149.88,149.91,19214.0,131.4036,131.5789,131.386,131.4123,19214.0
2016-03-29 14:00:00,149.91,150.3,149.9,150.18,31958.0,131.4123,131.7542,131.4036,131.649,31958.0
2016-03-29 14:10:00,150.19,150.26,149.97,150.05,24558.0,131.6578,131.7191,131.4649,131.535,24558.0
2016-03-29 14:20:00,150.04,150.17,149.96,150.07,29086.0,131.5263,131.6402,131.4562,131.5526,29086.0
2016-03-29 14:30:00,150.07,150.41,150.07,150.34,27675.0,131.5526,131.8506,131.5526,131.7893,27675.0
2016-03-29 14:40:00,150.31,150.39,150.05,150.1,28048.0,131.763,131.8331,131.535,131.5789,28048.0
2016-03-29 14:50:00,150.08,150.12,149.96,150.07,22416.0,131.5613,131.5964,131.4562,131.5526,22416.0
2016-03-29 15:00:00,150.08,150.25,150.02,150.13,56720.0,131.5613,131.7104,131.5087,131.6052,56720.0
2016-03-29 15:10:00,150.11,150.16,149.93,149.99,35760.0,131.5876,131.6315,131.4299,131.4825,35760.0
2016-03-29 15:20:00,150.02,150.06,149.86,150.0,38023.0,131.5087,131.5438,131.3685,131.4912,38023.0
2016-03-29 15:30:00,150.0,150.02,149.92,149.92,53147.0,131.4912,131.5087,131.4211,131.4211,53147.0
2016-03-29 15:40:00,149.94,149.97,149.84,149.89,99833.0,131.4386,131.4649,131.351,131.3948,99833.0
2016-03-29 15:50:00,149.89,149.91,149.64,149.75,192396.0,131.3948,131.4123,131.1756,131.2721,192396.0
2016-03-30 09:30:00,150.44,150.95,149.75,150.11,54778.0,131.8769,132.324,131.2721,131.5876,54778.0
2016-03-30 09:40:00,150.06,150.5,150.03,150.03,34386.0,131.5438,131.9295,131.5175,131.5175,34386.0
2016-03-30 09:50:00,150.08,151.07,150.03,150.81,85696.0,131.5613,132.4292,131.5175,132.2013,85696.0
2016-03-30 10:00:00,150.8,150.8,150.32,150.57,46900.0,132.1925,132.1925,131.7717,131.9909,46900.0
2016-03-30 10:10:00,150.56,150.96,150.49,150.94,24341.0,131.9821,132.3328,131.9208,132.3152,24341.0
2016-03-30 10:20:00,151.03,151.4,150.88,150.92,23791.0,132.3941,132.7185,132.2626,132.2977,23791.0
2016-03-30 10:30:00,150.88,150.99,150.81,150.93,23660.0,132.2626,132.3591,132.2013,132.3065,23660.0
2016-03-30 10:40:00,150.89,151.23,150.89,151.09,23659.0,132.2714,132.5694,132.2714,132.4467,23659.0
2016-03-30 10:50:00,151.14,151.34,151.02,151.27,40257.0,132.4905,132.6659,132.3854,132.6045,40257.0
2016-03-30 11:00:00,151.3,151.49,151.27,151.4,21754.0,132.6308,132.7974,132.6045,132.7185,21754.0
2016-03-30 11:10:00,151.48,151.59,151.4,151.42,11771.0,132.7886,132.885,132.7185,132.736,11771.0
2016-03-30 11:20:00,151.42,151.46,151.22,151.28,16013.0,132.736,132.7711,132.5607,132.6133,16013.0
2016-03-30 11:30:00,151.27,151.32,151.02,151.07,18823.0,132.6045,132.6483,132.3854,132.4292,18823.0
2016-03-30 11:40:00,151.08,151.11,150.9,151.04,24895.0,132.438,132.4643,132.2802,132.4029,24895.0
2016-03-30 11:50:00,151.03,151.21,151.01,151.17,14369.0,132.3941,132.5519,132.3766,132.5168,14369.0
2016-03-30 12:00:00,151.21,151.28,151.09,151.17,8675.0,132.5519,132.6133,132.4467,132.5168,8675.0
2016-03-30 12:10:00,151.16,151.34,151.14,151.2,17576.0,132.5081,132.6659,132.4905,132.5431,17576.0
2016-03-30 12:20:00,151.19,151.24,150.87,150.99,26386.0,132.5344,132.5782,132.2539,132.3591,26386.0
2016-03-30 12:30:00,150.96,151.29,150.96,151.03,12049.0,132.3328,132.622,132.3328,132.3941,12049.0
2016-03-30 12:40:00,151.03,151.11,150.97,151.09,13794.0,132.3941,132.4643,132.3415,132.4467,13794.0
2016-03-30 12:50:00,151.1,151.22,150.97,151.22,17454.0,132.4555,132.5607,132.3415,132.5607,17454.0
2016-03-30 13:00:00,151.24,151.29,151.17,151.23,10896.0,132.5782,132.622,132.5168,132.5694,10896.0
2016-03-30 13:10:00,151.23,151.25,151.15,151.18,7140.0,132.5694,132.587,132.4993,132.5256,7140.0
2016-03-30 13:20:00,151.25,151.4,151.21,151.28,8815.0,132.587,132.7185,132.5519,132.6133,8815.0
2016-03-30 13:30:00,151.27,151.28,151.04,151.2,17163.0,132.6045,132.6133,132.4029,132.5431,17163.0
2016-03-30 13:40:00,151.19,151.36,151.18,151.21,20917.0,132.5344,132.6834,132.5256,132.5519,20917.0
2016-03-30 13:50:00,151.22,151.43,151.22,151.39,10504.0,132.5607,132.7448,132.5607,132.7097,10504.0
2016-03-30 14:00:00,151.36,151.4,151.28,151.34,12921.0,132.6834,132.7185,132.6133,132.6659,12921.0
2016-03-30 14:10:00,151.36,151.46,151.22,151.3,19404.0,132.6834,132.7711,132.5607,132.6308,19404.0
2016-03-30 14:20:00,151.3,151.31,151.13,151.22,23355.0,132.6308,132.6396,132.4818,132.5607,23355.0
2016-03-30 14:30:00,151.31,151.35,150.96,150.97,26448.0,132.6396,132.6746,132.3328,132.3415,26448.0
2016-03-30 14:40:00,150.98,151.72,150.95,151.43,62870.0,132.3503,132.999,132.324,132.7448,62870.0
2016-03-30 14:50:00,151.43,151.67,151.35,151.57,22088.0,132.7448,132.9552,132.6746,132.8675,22088.0
2016-03-30 15:00:00,151.58,151.81,151.5,151.74,14645.0,132.8763,133.0779,132.8061,133.0165,14645.0
2016-03-30 15:10:00,151.74,152.0,151.74,151.97,26653.0,133.0165,133.2444,133.0165,133.2181,26653.0
2016-03-30 15:20:00,151.97,152.05,151.8,152.05,46541.0,133.2181,133.2883,133.0691,133.2883,46541.0
2016-03-30 15:30:00,152.05,152.08,151.83,151.96,32392.0,133.2883,133.3146,133.0954,133.2094,32392.0
2016-03-30 15:40:00,151.97,152.1,151.83,151.87,48897.0,133.2181,133.3321,133.0954,133.1305,48897.0
2016-03-30 15:50:00,151.85,151.88,151.54,151.61,89847.0,133.1129,133.1392,132.8412,132.9026,89847.0
2016-03-31 09:30:00,151.58,151.81,150.7,151.04,42086.0,132.8763,133.0779,132.1048,132.4029,42086.0
2016-03-31 09:40:00,151.05,151.56,150.87,151.5,15764.0,132.4117,132.8587,132.2539,132.8061,15764.0
2016-03-31 09:50:00,151.61,151.78,151.41,151.49,52336.0,132.9026,133.0516,132.7272,132.7974,52336.0
2016-03-31 10:00:00,151.5,151.68,151.44,151.52,45750.0,132.8061,132.9639,132.7535,132.8237,45750.0
2016-03-31 10:10:00,151.52,151.64,151.42,151.63,27506.0,132.8237,132.9289,132.736,132.9201,27506.0
2016-03-31 10:20:00,151.57,152.23,151.55,151.92,43233.0,132.8675,133.4461,132.85,133.1743,43233.0
2016-03-31 10:30:00,151.85,152.12,151.69,151.74,15926.0,133.1129,133.3496,132.9727,133.0165,15926.0
2016-03-31 10:40:00,151.68,151.68,151.39,151.44,34245.0,132.9639,132.9639,132.7097,132.7535,34245.0
2016-03-31 10:50:00,151.4,151.57,151.23,151.33,42195.0,132.7185,132.8675,132.5694,132.6571,42195.0
2016-03-31 11:00:00,151.3,151.43,151.16,151.27,31229.0,132.6308,132.7448,132.5081,132.6045,31229.0
2016-03-31 11:10:00,151.19,151.22,151.0,151.06,21203.0,132.5344,132.5607,132.3678,132.4204,21203.0
2016-03-31 11:20:00,151.09,151.21,150.96,151.16,28653.0,132.4467,132.5519,132.3328,132.5081,28653.0
2016-03-31 11:30:00,151.19,151.4,151.16,151.28,20980.0,132.5344,132.7185,132.5081,132.6133,20980.0
2016-03-31 11:40:00,151.28,151.49,151.15,151.41,44082.0,132.6133,132.7974,132.4993,132.7272,44082.0
2016-03-31 11:50:00,151.41,151.5,151.36,151.4,19588.0,132.7272,132.8061,132.6834,132.7185,19588.0
2016-03-31 12:00:00,151.45,151.6,151.18,151.18,18266.0,132.7623,132.8938,132.5256,132.5256,18266.0
2016-03-31 12:10:00,151.24,151.39,151.19,151.31,7457.0,132.5782,132.7097,132.5344,132.6396,7457.0
2016-03-31 12:20:00,151.34,151.38,151.18,151.19,5680.0,132.6659,132.7009,132.5256,132.5344,5680.0
2016-03-31 12:30:00,151.21,151.55,151.21,151.46,14139.0,132.5519,132.85,132.5519,132.7711,14139.0
2016-03-31 12:40:00,151.42,151.42,151.17,151.17,7827.0,132.736,132.736,132.5168,132.5168,7827.0
2016-03-31 12:50:00,151.14,151.15,150.91,151.0,16136.0,132.4905,132.4993,132.2889,132.3678,16136.0
2016-03-31 13:00:00,151.0,151.24,150.84,151.21,31310.0,132.3678,132.5782,132.2276,132.5519,31310.0
2016-03-31 13:10:00,151.2,151.26,150.97,151.16,19773.0,132.5431,132.5957,132.3415,132.5081,19773.0
2016-03-31 13:20:00,151.11,151.18,151.06,151.08,10456.0,132.4643,132.5256,132.4204,132.438,10456.0
2016-03-31 13:30:00,151.08,151.1,150.78,150.87,29636.0,132.438,132.4555,132.175,132.2539,29636.0
2016-03-31 13:40:00,150.85,151.02,150.74,150.88,25430.0,132.2363,132.3854,132.1399,132.2626,25430.0
2016-03-31 13:50:00,150.85,150.96,150.67,150.81,10675.0,132.2363,132.3328,132.0785,132.2013,10675.0
2016-03-31 14:00:00,150.82,151.01,150.7,150.81,24552.0,132.21,132.3766,132.1048,132.2013,24552.0
2016-03-31 14:10:00,150.76,151.18,150.64,151.18,21341.0,132.1574,132.5256,132.0522,132.5256,21341.0
2016-03-31 14:20:00,151.15,151.26,150.87,150.87,13477.0,132.4993,132.5957,132.2539,132.2539,13477.0
2016-03-31 14:30:00,150.88,151.11,150.82,150.99,12420.0,132.2626,132.4643,132.21,132.3591,12420.0
2016-03-31 14:40:00,150.96,151.03,150.84,150.94,10540.0,132.3328,132.3941,132.2276,132.3152,10540.0
2016-03-31 14:50:00,150.98,151.13,150.9,150.98,16331.0,132.3503,132.4818,132.2802,132.3503,16331.0
2016-03-31 15:00:00,150.96,151.1,150.92,151.03,24154.0,132.3328,132.4555,132.2977,132.3941,24154.0
2016-03-31 15:10:00,151.04,151.06,150.91,150.97,13504.0,132.4029,132.4204,132.2889,132.3415,13504.0
2016-03-31 15:20:00,150.97,151.27,150.94,151.13,31231.0,132.3415,132.6045,132.3152,132.4818,31231.0
2016-03-31 15:30:00,151.13,151.3,151.13,151.29,22973.0,132.4818,132.6308,132.4818,132.622,22973.0
2016-03-31 15:40:00,151.28,151.42,151.16,151.29,45334.0,132.6133,132.736,132.5081,132.622,45334.0
2016-03-31 15:50:00,151.28,151.38,151.11,151.12,100848.0,132.6133,132.7009,132.4643,132.473,100848.0
2016-04-01 09:30:00,150.36,151.12,150.0,150.93,58343.0,131.8068,132.473,131.4912,132.3065,58343.0
2016-04-01 09:40:00,151.0,151.03,150.24,150.52,41945.0,132.3678,132.3941,131.7016,131.9471,41945.0
2016-04-01 09:50:00,150.41,151.41,150.32,151.02,34450.0,131.8506,132.7272,131.7717,132.3854,34450.0
2016-04-01 10:00:00,151.06,151.97,151.01,151.67,28881.0,132.4204,133.2181,132.3766,132.9552,28881.0
2016-04-01 10:10:00,151.65,151.97,151.26,151.26,19078.0,132.9376,133.2181,132.5957,132.5957,19078.0
2016-04-01 10:20:00,151.27,151.38,150.91,151.09,36736.0,132.6045,132.7009,132.2889,132.4467,36736.0
2016-04-01 10:30:00,151.06,151.65,151.06,151.58,17082.0,132.4204,132.9376,132.4204,132.8763,17082.0
2016-04-01 10:40:00,151.6,151.83,151.53,151.7,25608.0,132.8938,133.0954,132.8324,132.9815,25608.0
2016-04-01 10:50:00,151.68,151.88,151.65,151.82,33646.0,132.9639,133.1392,132.9376,133.0866,33646.0
2016-04-01 11:00:00,151.82,151.86,151.59,151.7,12510.0,133.0866,133.1217,132.885,132.9815,12510.0
2016-04-01 11:10:00,151.72,151.86,151.6,151.6,9702.0,132.999,133.1217,132.8938,132.8938,9702.0
2016-04-01 11:20:00,151.57,151.72,151.33,151.58,17723.0,132.8675,132.999,132.6571,132.8763,17723.0
2016-04-01 11:30:00,151.56,151.71,151.45,151.46,15514.0,132.8587,132.9902,132.7623,132.7711,15514.0
2016-04-01 11:40:00,151.51,151.63,151.28,151.37,26056.0,132.8149,132.9201,132.6133,132.6922,26056.0
2016-04-01 11:50:00,151.38,151.52,151.22,151.27,25042.0,132.7009,132.8237,132.5607,132.6045,25042.0
2016-04-01 12:00:00,151.32,151.45,151.18,151.34,19569.0,132.6483,132.7623,132.5256,132.6659,19569.0
2016-04-01 12:10:00,151.38,151.38,151.17,151.28,15624.0,132.7009,132.7009,132.5168,132.6133,15624.0
2016-04-01 12:20:00,151.27,151.34,151.06,151.34,6091.0,132.6045,132.6659,132.4204,132.6659,6091.0
2016-04-01 12:30:00,151.33,151.33,151.05,151.1,13162.0,132.6571,132.6571,132.4117,132.4555,13162.0
2016-04-01 12:40:00,151.12,151.35,151.1,151.32,11777.0,132.473,132.6746,132.4555,132.6483,11777.0
2016-04-01 12:50:00,151.34,151.38,151.12,151.3,21075.0,132.6659,132.7009,132.473,132.6308,21075.0
2016-04-01 13:00:00,151.29,151.35,151.15,151.3,12480.0,132.622,132.6746,132.4993,132.6308,12480.0
2016-04-01 13:10:00,151.31,151.5,151.31,151.47,7879.0,132.6396,132.8061,132.6396,132.7798,7879.0
2016-04-01 13:20:00,151.49,151.52,151.25,151.25,25290.0,132.7974,132.8237,132.587,132.587,25290.0
2016-04-01 13:30:00,151.27,151.45,151.22,151.39,26020.0,132.6045,132.7623,132.5607,132.7097,26020.0
2016-04-01 13:40:00,151.4,151.53,151.37,151.5,22784.0,132.7185,132.8324,132.6922,132.8061,22784.0
2016-04-01 13:50:00,151.49,151.83,151.48,151.69,40678.0,132.7974,133.0954,132.7886,132.9727,40678.0
2016-04-01 14:00:00,151.69,151.92,151.61,151.78,17844.0,132.9727,133.1743,132.9026,133.0516,17844.0
2016-04-01 14:10:00,151.81,151.89,151.72,151.82,12814.0,133.0779,133.148,132.999,133.0866,12814.0
2016-04-01 14:20:00,151.82,151.82,151.69,151.75,14488.0,133.0866,133.0866,132.9727,133.0253,14488.0
2016-04-01 14:30:00,151.76,152.12,151.74,152.06,14242.0,133.034,133.3496,133.0165,133.297,14242.0
2016-04-01 14:40:00,152.05,152.46,152.04,152.43,18862.0,133.2883,133.6477,133.2795,133.6214,18862.0
2016-04-01 14:50:00,152.4,152.46,152.28,152.31,27946.0,133.5951,133.6477,133.4899,133.5162,27946.0
2016-04-01 15:00:00,152.3,152.38,152.26,152.34,25244.0,133.5074,133.5775,133.4724,133.5425,25244.0
2016-04-01 15:10:00,152.33,152.59,152.3,152.56,22972.0,133.5337,133.7616,133.5074,133.7353,22972.0
2016-04-01 15:20:00,152.59,152.78,152.43,152.56,27418.0,133.7616,133.9282,133.6214,133.7353,27418.0
2016-04-01 15:30:00,152.54,152.9,152.54,152.82,37647.0,133.7178,134.0334,133.7178,133.9633,37647.0
2016-04-01 15:40:00,152.82,153.12,152.79,152.9,47804.0,133.9633,134.2262,133.937,134.0334,47804.0
2016-04-01 15:50:00,152.91,152.95,152.54,152.72,184057.0,134.0421,134.0772,133.7178,133.8756,184057.0
2016-04-04 09:30:00,153.17,153.22,152.03,152.03,46823.0,134.2701,134.3139,133.2707,133.2707,46823.0
2016-04-04 09:40:00,152.16,152.28,151.39,151.52,40420.0,133.3847,133.4899,132.7097,132.8237,40420.0
2016-04-04 09:50:00,151.41,151.78,151.02,151.33,25091.0,132.7272,133.0516,132.3854,132.6571,25091.0
2016-04-04 10:00:00,151.33,151.55,151.01,151.51,25699.0,132.6571,132.85,132.3766,132.8149,25699.0
2016-04-04 10:10:00,151.4,151.54,151.06,151.22,24199.0,132.7185,132.8412,132.4204,132.5607,24199.0
2016-04-04 10:20:00,151.36,151.58,151.25,151.29,25236.0,132.6834,132.8763,132.587,132.622,25236.0
2016-04-04 10:30:00,151.34,151.34,150.75,150.81,34378.0,132.6659,132.6659,132.1487,132.2013,34378.0
2016-04-04 10:40:00,150.82,151.0,150.74,150.84,60131.0,132.21,132.3678,132.1399,132.2276,60131.0
2016-04-04 10:50:00,150.85,151.0,150.33,150.57,81004.0,132.2363,132.3678,131.7805,131.9909,81004.0
2016-04-04 11:00:00,150.49,150.61,150.41,150.6,24536.0,131.9208,132.0259,131.8506,132.0172,24536.0
2016-04-04 11:10:00,150.58,150.79,150.52,150.7,33702.0,131.9996,132.1837,131.9471,132.1048,33702.0
2016-04-04 11:20:00,150.7,151.03,150.65,150.98,50243.0,132.1048,132.3941,132.061,132.3503,50243.0
2016-04-04 11:30:00,150.99,151.06,150.88,150.95,15225.0,132.3591,132.4204,132.2626,132.324,15225.0
2016-04-04 11:40:00,150.95,151.07,150.85,150.89,16429.0,132.324,132.4292,132.2363,132.2714,16429.0
2016-04-04 11:50:00,150.88,151.04,150.64,150.69,26291.0,132.2626,132.4029,132.0522,132.0961,26291.0
2016-04-04 12:00:00,150.71,150.99,150.69,150.9,23163.0,132.1136,132.3591,132.0961,132.2802,23163.0
2016-04-04 12:10:00,150.87,151.11,150.87,151.07,16266.0,132.2539,132.4643,132.2539,132.4292,16266.0
2016-04-04 12:20:00,151.09,151.18,151.04,151.09,14970.0,132.4467,132.5256,132.4029,132.4467,14970.0
2016-04-04 12:30:00,151.09,151.13,151.0,151.11,13268.0,132.4467,132.4818,132.3678,132.4643,13268.0
2016-04-04 12:40:00,151.1,151.45,151.06,151.41,13178.0,132.4555,132.7623,132.4204,132.7272,13178.0
2016-04-04 12:50:00,151.43,151.5,151.21,151.25,22564.0,132.7448,132.8061,132.5519,132.587,22564.0
2016-04-04 13:00:00,151.27,151.3,150.95,151.02,32375.0,132.6045,132.6308,132.324,132.3854,32375.0
2016-04-04 13:10:00,151.03,151.15,150.96,151.11,18746.0,132.3941,132.4993,132.3328,132.4643,18746.0
2016-04-04 13:20:00,151.06,151.12,150.99,151.1,24805.0,132.4204,132.473,132.3591,132.4555,24805.0
2016-04-04 13:30:00,151.13,151.18,150.96,151.03,28252.0,132.4818,132.5256,132.3328,132.3941,28252.0
2016-04-04 13:40:00,151.02,151.09,150.94,151.02,16355.0,132.3854,132.4467,132.3152,132.3854,16355.0
2016-04-04 13:50:00,151.0,151.09,150.96,151.03,50846.0,132.3678,132.4467,132.3328,132.3941,50846.0
2016-04-04 14:00:00,151.0,151.07,150.81,150.83,19432.0,132.3678,132.4292,132.2013,132.2188,19432.0
2016-04-04 14:10:00,150.81,150.84,150.52,150.83,25709.0,132.2013,132.2276,131.9471,132.2188,25709.0
2016-04-04 14:20:00,150.84,151.09,150.78,151.05,29056.0,132.2276,132.4467,132.175,132.4117,29056.0
2016-04-04 14:30:00,151.02,151.12,150.9,150.93,28193.0,132.3854,132.473,132.2802,132.3065,28193.0
2016-04-04 14:40:00,150.94,151.05,150.88,150.93,18651.0,132.3152,132.4117,132.2626,132.3065,18651.0
2016-04-04 14:50:00,150.91,150.93,150.71,150.91,19876.0,132.2889,132.3065,132.1136,132.2889,19876.0
2016-04-04 15:00:00,150.93,151.04,150.86,151.0,23078.0,132.3065,132.4029,132.2451,132.3678,23078.0
2016-04-04 15:10:00,151.0,151.12,150.98,150.99,67862.0,132.3678,132.473,132.3503,132.3591,67862.0
2016-04-04 15:20:00,150.99,151.14,150.94,151.1,44231.0,132.3591,132.4905,132.3152,132.4555,44231.0
2016-04-04 15:30:00,151.12,151.38,151.12,151.3,36975.0,132.473,132.7009,132.473,132.6308,36975.0
2016-04-04 15:40:00,151.31,151.31,150.96,150.97,44965.0,132.6396,132.6396,132.3328,132.3415,44965.0
2016-04-04 15:50:00,150.99,151.54,150.99,151.47,75836.0,132.3591,132.8412,132.3591,132.7798,75836.0
2016-04-05 09:30:00,151.0,151.37,150.02,150.04,49701.0,132.3678,132.6922,131.5087,131.5263,49701.0
2016-04-05 09:40:00,150.2,150.32,149.6,150.31,33651.0,131.6665,131.7717,131.1406,131.763,33651.0
2016-04-05 09:50:00,150.24,151.19,150.23,151.06,17521.0,131.7016,132.5344,131.6928,132.4204,17521.0
2016-04-05 10:00:00,150.95,151.44,150.89,151.26,19688.0,132.324,132.7535,132.2714,132.5957,19688.0
2016-04-05 10:10:00,151.28,151.55,150.66,150.86,20667.0,132.6133,132.85,132.0698,132.2451,20667.0
2016-04-05 10:20:00,150.88,151.29,150.83,151.22,17263.0,132.2626,132.622,132.2188,132.5607,17263.0
2016-04-05 10:30:00,151.25,151.25,150.78,150.88,28005.0,132.587,132.587,132.175,132.2626,28005.0
2016-04-05 10:40:00,150.88,151.23,150.76,151.22,31596.0,132.2626,132.5694,132.1574,132.5607,31596.0
2016-04-05 10:50:00,151.22,151.27,150.85,151.23,38083.0,132.5607,132.6045,132.2363,132.5694,38083.0
2016-04-05 11:00:00,151.21,151.58,151.1,151.41,33514.0,132.5519,132.8763,132.4555,132.7272,33514.0
2016-04-05 11:10:00,151.4,151.4,150.95,151.0,27425.0,132.7185,132.7185,132.324,132.3678,27425.0
2016-04-05 11:20:00,151.05,151.81,151.05,151.79,37483.0,132.4117,133.0779,132.4117,133.0603,37483.0
2016-04-05 11:30:00,151.81,151.82,151.32,151.4,27911.0,133.0779,133.0866,132.6483,132.7185,27911.0
2016-04-05 11:40:00,151.42,151.46,150.68,150.68,24538.0,132.736,132.7711,132.0873,132.0873,24538.0
2016-04-05 11:50:00,150.67,150.91,150.44,150.73,33449.0,132.0785,132.2889,131.8769,132.1311,33449.0
2016-04-05 12:00:00,150.72,150.93,150.67,150.75,31682.0,132.1224,132.3065,132.0785,132.1487,31682.0
2016-04-05 12:10:00,150.77,150.83,150.28,150.4,21228.0,132.1662,132.2188,131.7367,131.8419,21228.0
2016-04-05 12:20:00,150.42,150.66,150.42,150.43,15772.0,131.8594,132.0698,131.8594,131.8682,15772.0
2016-04-05 12:30:00,150.44,150.92,150.4,150.85,23136.0,131.8769,132.2977,131.8419,132.2363,23136.0
2016-04-05 12:40:00,150.84,150.86,150.67,150.67,16812.0,132.2276,132.2451,132.0785,132.0785,16812.0
2016-04-05 12:50:00,150.7,150.85,150.64,150.8,20570.0,132.1048,132.2363,132.0522,132.1925,20570.0
2016-04-05 13:00:00,150.77,150.98,150.76,150.9,22835.0,132.1662,132.3503,132.1574,132.2802,22835.0
2016-04-05 13:10:00,150.93,151.38,150.93,151.23,20878.0,132.3065,132.7009,132.3065,132.5694,20878.0
2016-04-05 13:20:00,151.18,151.53,151.12,151.53,17693.0,132.5256,132.8324,132.473,132.8324,17693.0
2016-04-05 13:30:00,151.56,151.78,151.49,151.78,34182.0,132.8587,133.0516,132.7974,133.0516,34182.0
2016-04-05 13:40:00,151.78,151.78,151.42,151.55,18704.0,133.0516,133.0516,132.736,132.85,18704.0
2016-04-05 13:50:00,151.55,151.96,151.51,151.87,25701.0,132.85,133.2094,132.8149,133.1305,25701.0
2016-04-05 14:00:00,151.84,151.89,151.43,151.44,44114.0,133.1042,133.148,132.7448,132.7535,44114.0
2016-04-05 14:10:00,151.46,151.91,151.46,151.81,36601.0,132.7711,133.1655,132.7711,133.0779,36601.0
2016-04-05 14:20:00,151.82,152.05,151.76,152.05,24946.0,133.0866,133.2883,133.034,133.2883,24946.0
2016-04-05 14:30:00,152.03,152.08,151.71,151.71,20684.0,133.2707,133.3146,132.9902,132.9902,20684.0
2016-04-05 14:40:00,151.74,152.08,151.67,152.04,39487.0,133.0165,133.3146,132.9552,133.2795,39487.0
2016-04-05 14:50:00,152.07,152.28,151.93,151.96,39491.0,133.3058,133.4899,133.1831,133.2094,39491.0
2016-04-05 15:00:00,151.96,152.15,151.52,151.55,37996.0,133.2094,133.3759,132.8237,132.85,37996.0
2016-04-05 15:10:00,151.54,151.76,151.32,151.7,46584.0,132.8412,133.034,132.6483,132.9815,46584.0
2016-04-05 15:20:00,151.7,151.7,151.22,151.4,55891.0,132.9815,132.9815,132.5607,132.7185,55891.0
2016-04-05 15:30:00,151.42,151.64,151.06,151.13,54400.0,132.736,132.9289,132.4204,132.4818,54400.0
2016-04-05 15:40:00,151.14,151.45,150.89,151.25,77340.0,132.4905,132.7623,132.2714,132.587,77340.0
2016-04-05 15:50:00,151.25,151.63,150.94,151.45,187757.0,132.587,132.9201,132.3152,132.7623,187757.0
2016-04-06 09:30:00,158.02,158.75,156.0,157.12,550312.0,138.5216,139.1615,136.7509,137.7327,550312.0
2016-04-06 09:40:00,157.21,157.91,156.47,156.84,256201.0,137.8116,138.4252,137.1629,137.4872,256201.0
2016-04-06 09:50:00,156.78,158.45,156.7,157.35,223973.0,137.4346,138.8986,137.3645,137.9343,223973.0
2016-04-06 10:00:00,157.3,158.23,157.05,157.65,107682.0,137.8905,138.7057,137.6713,138.1973,107682.0
2016-04-06 10:10:00,157.54,157.9,157.04,157.24,50135.0,138.1008,138.4164,137.6625,137.8379,50135.0
2016-04-06 10:20:00,157.2,158.06,157.06,157.97,89768.0,137.8028,138.5567,137.6801,138.4778,89768.0
2016-04-06 10:30:00,158.02,158.6,157.56,158.01,137733.0,138.5216,139.03,138.1184,138.5128,137733.0
2016-04-06 10:40:00,158.0,158.5,157.74,158.26,42621.0,138.5041,138.9424,138.2762,138.732,42621.0
2016-04-06 10:50:00,158.19,158.19,157.24,157.63,37317.0,138.6706,138.6706,137.8379,138.1797,37317.0
2016-04-06 11:00:00,157.61,158.11,157.36,157.62,28286.0,138.1622,138.6005,137.9431,138.171,28286.0
2016-04-06 11:10:00,157.44,157.88,157.0,157.65,59113.0,138.0132,138.3989,137.6275,138.1973,59113.0
2016-04-06 11:20:00,157.64,158.11,157.64,158.1,52342.0,138.1885,138.6005,138.1885,138.5917,52342.0
2016-04-06 11:30:00,158.12,158.35,157.91,158.14,43627.0,138.6093,138.8109,138.4252,138.6268,43627.0
2016-04-06 11:40:00,158.14,158.48,158.03,158.4,74259.0,138.6268,138.9249,138.5304,138.8547,74259.0
2016-04-06 11:50:00,158.44,158.44,157.64,157.7,51769.0,138.8898,138.8898,138.1885,138.2411,51769.0
2016-04-06 12:00:00,157.69,157.96,157.69,157.84,30989.0,138.2323,138.469,138.2323,138.3638,30989.0
2016-04-06 12:10:00,157.89,158.5,157.87,158.31,73925.0,138.4077,138.9424,138.3901,138.7758,73925.0
2016-04-06 12:20:00,158.27,158.42,158.15,158.25,20927.0,138.7408,138.8723,138.6356,138.7232,20927.0
2016-04-06 12:30:00,158.23,159.0,158.22,158.88,103580.0,138.7057,139.3807,138.6969,139.2755,103580.0
2016-04-06 12:40:00,158.95,159.33,158.8,159.08,60420.0,139.3369,139.67,139.2054,139.4508,60420.0
2016-04-06 12:50:00,159.08,159.21,158.97,159.06,42379.0,139.4508,139.5648,139.3544,139.4333,42379.0
2016-04-06 13:00:00,159.03,159.06,158.78,158.94,47382.0,139.407,139.4333,139.1878,139.3281,47382.0
2016-04-06 13:10:00,158.95,159.25,158.92,159.12,57791.0,139.3369,139.5998,139.3106,139.4859,57791.0
2016-04-06 13:20:00,159.1,159.2,158.99,159.11,41539.0,139.4684,139.556,139.3719,139.4771,41539.0
2016-04-06 13:30:00,159.12,159.17,158.97,159.05,45001.0,139.4859,139.5297,139.3544,139.4245,45001.0
2016-04-06 13:40:00,159.07,159.24,158.95,159.17,46521.0,139.4421,139.5911,139.3369,139.5297,46521.0
2016-04-06 13:50:00,159.19,159.29,159.02,159.17,48654.0,139.5472,139.6349,139.3982,139.5297,48654.0
2016-04-06 14:00:00,159.2,159.29,158.83,159.08,60408.0,139.556,139.6349,139.2317,139.4508,60408.0
2016-04-06 14:10:00,159.07,159.12,159.0,159.05,29201.0,139.4421,139.4859,139.3807,139.4245,29201.0
2016-04-06 14:20:00,159.06,159.08,158.67,159.0,163559.0,139.4333,139.4508,139.0914,139.3807,163559.0
2016-04-06 14:30:00,158.99,159.17,158.93,159.16,48161.0,139.3719,139.5297,139.3193,139.5209,48161.0
2016-04-06 14:40:00,159.18,159.2,158.96,159.09,57659.0,139.5385,139.556,139.3456,139.4596,57659.0
2016-04-06 14:50:00,159.07,159.2,158.96,159.19,38696.0,139.4421,139.556,139.3456,139.5472,38696.0
2016-04-06 15:00:00,159.18,159.56,159.15,159.49,61970.0,139.5385,139.8716,139.5122,139.8102,61970.0
2016-04-06 15:10:00,159.46,159.9,159.38,159.74,73763.0,139.7839,140.1696,139.7138,140.0294,73763.0
2016-04-06 15:20:00,159.7,159.92,159.6,159.83,85491.0,139.9943,140.1872,139.9067,140.1083,85491.0
2016-04-06 15:30:00,159.82,160.28,159.78,160.0,142829.0,140.0995,140.5027,140.0644,140.2573,142829.0
2016-04-06 15:40:00,160.0,160.25,159.76,160.03,90026.0,140.2573,140.4764,140.0469,140.2836,90026.0
2016-04-06 15:50:00,160.09,160.35,160.01,160.35,162183.0,140.3362,140.5641,140.2661,140.5641,162183.0
2016-04-07 09:30:00,160.04,160.39,158.75,159.4,207657.0,140.2924,140.5992,139.1615,139.7313,207657.0
2016-04-07 09:40:00,159.34,159.39,158.75,159.08,83531.0,139.6787,139.7226,139.1615,139.4508,83531.0
2016-04-07 09:50:00,159.08,159.63,158.81,159.1,63007.0,139.4508,139.933,139.2141,139.4684,63007.0
2016-04-07 10:00:00,159.14,159.23,158.63,158.72,213848.0,139.5034,139.5823,139.0563,139.1352,213848.0
2016-04-07 10:10:00,158.72,159.0,157.7,157.74,117724.0,139.1352,139.3807,138.2411,138.2762,117724.0
2016-04-07 10:20:00,157.75,158.16,157.63,157.71,82892.0,138.2849,138.6443,138.1797,138.2499,82892.0
2016-04-07 10:30:00,157.67,157.94,157.5,157.53,68552.0,138.2148,138.4515,138.0658,138.0921,68552.0
2016-04-07 10:40:00,157.53,157.59,157.13,157.24,51136.0,138.0921,138.1447,137.7414,137.8379,51136.0
2016-04-07 10:50:00,157.28,157.84,157.23,157.25,48183.0,137.8729,138.3638,137.8291,137.8466,48183.0
2016-04-07 11:00:00,157.28,157.53,157.16,157.25,25179.0,137.8729,138.0921,137.7677,137.8466,25179.0
2016-04-07 11:10:00,157.24,158.16,157.23,157.94,44131.0,137.8379,138.6443,137.8291,138.4515,44131.0
2016-04-07 11:20:00,157.89,158.04,157.64,157.99,26079.0,138.4077,138.5391,138.1885,138.4953,26079.0
2016-04-07 11:30:00,158.02,158.14,157.77,157.94,20971.0,138.5216,138.6268,138.3025,138.4515,20971.0
2016-04-07 11:40:00,157.85,158.27,157.64,158.21,16746.0,138.3726,138.7408,138.1885,138.6882,16746.0
2016-04-07 11:50:00,158.18,158.18,157.78,157.95,19430.0,138.6619,138.6619,138.3112,138.4603,19430.0
2016-04-07 12:00:00,158.01,158.01,157.29,157.36,14513.0,138.5128,138.5128,137.8817,137.9431,14513.0
2016-04-07 12:10:00,157.3,157.66,157.21,157.34,25422.0,137.8905,138.206,137.8116,137.9255,25422.0
2016-04-07 12:20:00,157.36,157.47,157.23,157.45,11860.0,137.9431,138.0395,137.8291,138.0219,11860.0
2016-04-07 12:30:00,157.39,157.39,157.02,157.16,24321.0,137.9694,137.9694,137.645,137.7677,24321.0
2016-04-07 12:40:00,157.19,157.37,157.07,157.11,19066.0,137.794,137.9518,137.6888,137.7239,19066.0
2016-04-07 12:50:00,157.11,157.59,157.11,157.43,22780.0,137.7239,138.1447,137.7239,138.0044,22780.0
2016-04-07 13:00:00,157.36,157.64,156.54,157.09,104476.0,137.9431,138.1885,137.2242,137.7064,104476.0
2016-04-07 13:10:00,157.09,157.28,156.97,157.14,18806.0,137.7064,137.8729,137.6012,137.7502,18806.0
2016-04-07 13:20:00,157.13,157.33,156.87,156.88,22545.0,137.7414,137.9168,137.5135,137.5223,22545.0
2016-04-07 13:30:00,156.85,157.1,156.73,157.02,22952.0,137.496,137.7151,137.3908,137.645,22952.0
2016-04-07 13:40:00,157.03,157.1,156.63,156.76,33356.0,137.6538,137.7151,137.3031,137.4171,33356.0
2016-04-07 13:50:00,156.79,156.83,156.4,156.41,26712.0,137.4434,137.4784,137.1015,137.1103,26712.0
2016-04-07 14:00:00,156.45,156.67,156.41,156.47,29746.0,137.1453,137.3382,137.1103,137.1629,29746.0
2016-04-07 14:10:00,156.44,156.91,156.43,156.82,17831.0,137.1366,137.5486,137.1278,137.4697,17831.0
2016-04-07 14:20:00,156.82,156.96,156.7,156.96,41448.0,137.4697,137.5924,137.3645,137.5924,41448.0
2016-04-07 14:30:00,156.9,157.6,156.9,157.58,29946.0,137.5398,138.1534,137.5398,138.1359,29946.0
2016-04-07 14:40:00,157.56,157.72,157.15,157.26,36392.0,138.1184,138.2586,137.759,137.8554,36392.0
2016-04-07 14:50:00,157.21,157.27,156.93,157.0,17176.0,137.8116,137.8642,137.5661,137.6275,17176.0
2016-04-07 15:00:00,157.0,157.35,156.94,157.33,20342.0,137.6275,137.9343,137.5749,137.9168,20342.0
2016-04-07 15:10:00,157.37,157.56,157.11,157.18,23608.0,137.9518,138.1184,137.7239,137.7853,23608.0
2016-04-07 15:20:00,157.17,157.41,157.17,157.22,34213.0,137.7765,137.9869,137.7765,137.8203,34213.0
2016-04-07 15:30:00,157.21,157.54,157.16,157.22,45577.0,137.8116,138.1008,137.7677,137.8203,45577.0
2016-04-07 15:40:00,157.23,157.62,157.22,157.48,52238.0,137.8291,138.171,137.8203,138.0482,52238.0
2016-04-07 15:50:00,157.48,157.49,157.23,157.39,83666.0,138.0482,138.057,137.8291,137.9694,83666.0
2016-04-08 09:30:00,158.1,158.49,158.0,158.27,56141.0,138.5917,138.9336,138.5041,138.7408,56141.0
2016-04-08 09:40:00,158.22,159.09,158.21,159.05,56303.0,138.6969,139.4596,138.6882,139.4245,56303.0
2016-04-08 09:50:00,159.05,159.9,158.72,159.7,57996.0,139.4245,140.1696,139.1352,139.9943,57996.0
2016-04-08 10:00:00,159.75,159.79,159.31,159.47,26879.0,140.0381,140.0732,139.6524,139.7927,26879.0
2016-04-08 10:10:00,159.51,159.6,159.13,159.59,34740.0,139.8278,139.9067,139.4946,139.8979,34740.0
2016-04-08 10:20:00,159.57,159.6,158.85,159.25,33678.0,139.8804,139.9067,139.2492,139.5998,33678.0
2016-04-08 10:30:00,159.27,159.35,158.87,158.96,35078.0,139.6174,139.6875,139.2667,139.3456,35078.0
2016-04-08 10:40:00,158.97,159.07,158.87,158.92,19637.0,139.3544,139.4421,139.2667,139.3106,19637.0
2016-04-08 10:50:00,158.94,159.11,158.53,158.62,25601.0,139.3281,139.4771,138.9687,139.0476,25601.0
2016-04-08 11:00:00,158.66,158.95,158.57,158.93,32177.0,139.0826,139.3369,139.0037,139.3193,32177.0
2016-04-08 11:10:00,158.9,158.93,158.52,158.77,19329.0,139.293,139.3193,138.9599,139.1791,19329.0
2016-04-08 11:20:00,158.82,159.06,158.76,158.96,17438.0,139.2229,139.4333,139.1703,139.3456,17438.0
2016-04-08 11:30:00,158.9,158.92,158.45,158.67,22702.0,139.293,139.3106,138.8986,139.0914,22702.0
2016-04-08 11:40:00,158.65,158.89,158.4,158.42,16732.0,139.0739,139.2843,138.8547,138.8723,16732.0
2016-04-08 11:50:00,158.43,158.65,158.25,158.47,12333.0,138.881,139.0739,138.7232,138.9161,12333.0
2016-04-08 12:00:00,158.47,158.82,158.43,158.75,16898.0,138.9161,139.2229,138.881,139.1615,16898.0
2016-04-08 12:10:00,158.76,158.84,158.4,158.56,26550.0,139.1703,139.2404,138.8547,138.995,26550.0
2016-04-08 12:20:00,158.53,158.71,158.52,158.62,9716.0,138.9687,139.1265,138.9599,139.0476,9716.0
2016-04-08 12:30:00,158.59,158.59,158.29,158.38,14029.0,139.0213,139.0213,138.7583,138.8372,14029.0
2016-04-08 12:40:00,158.41,158.54,158.36,158.51,13898.0,138.8635,138.9774,138.8197,138.9512,13898.0
2016-04-08 12:50:00,158.54,158.56,158.32,158.4,24994.0,138.9774,138.995,138.7846,138.8547,24994.0
2016-04-08 13:00:00,158.37,158.53,158.36,158.5,12211.0,138.8284,138.9687,138.8197,138.9424,12211.0
2016-04-08 13:10:00,158.48,158.52,158.37,158.37,15445.0,138.9249,138.9599,138.8284,138.8284,15445.0
2016-04-08 13:20:00,158.36,158.6,158.36,158.45,12560.0,138.8197,139.03,138.8197,138.8986,12560.0
2016-04-08 13:30:00,158.42,158.78,158.32,158.74,10984.0,138.8723,139.1878,138.7846,139.1528,10984.0
2016-04-08 13:40:00,158.74,158.88,158.69,158.87,10875.0,139.1528,139.2755,139.1089,139.2667,10875.0
2016-04-08 13:50:00,158.84,159.25,158.81,159.17,13886.0,139.2404,139.5998,139.2141,139.5297,13886.0
2016-04-08 14:00:00,159.22,159.38,159.14,159.37,17425.0,139.5735,139.7138,139.5034,139.705,17425.0
2016-04-08 14:10:00,159.35,159.67,159.35,159.56,16704.0,139.6875,139.968,139.6875,139.8716,16704.0
2016-04-08 14:20:00,159.58,159.6,159.49,159.52,11107.0,139.8891,139.9067,139.8102,139.8365,11107.0
2016-04-08 14:30:00,159.5,159.52,159.06,159.06,22702.0,139.819,139.8365,139.4333,139.4333,22702.0
2016-04-08 14:40:00,159.04,159.25,158.89,158.9,16327.0,139.4158,139.5998,139.2843,139.293,16327.0
2016-04-08 14:50:00,158.87,158.93,158.73,158.91,10839.0,139.2667,139.3193,139.144,139.3018,10839.0
2016-04-08 15:00:00,158.9,158.99,158.68,158.75,23297.0,139.293,139.3719,139.1002,139.1615,23297.0
2016-04-08 15:10:00,158.76,158.93,158.73,158.93,14837.0,139.1703,139.3193,139.144,139.3193,14837.0
2016-04-08 15:20:00,158.95,159.13,158.88,159.1,20988.0,139.3369,139.4946,139.2755,139.4684,20988.0
2016-04-08 15:30:00,159.06,159.14,158.72,158.78,39984.0,139.4333,139.5034,139.1352,139.1878,39984.0
2016-04-08 15:40:00,158.78,158.91,158.61,158.81,49481.0,139.1878,139.3018,139.0388,139.2141,49481.0
2016-04-08 15:50:00,158.81,159.08,158.68,158.98,148486.0,139.2141,139.4508,139.1002,139.3632,148486.0
2016-04-11 09:30:00,158.93,159.49,158.35,158.83,46204.0,139.3193,139.8102,138.8109,139.2317,46204.0
2016-04-11 09:40:00,158.82,159.27,158.53,159.18,33616.0,139.2229,139.6174,138.9687,139.5385,33616.0
2016-04-11 09:50:00,159.13,159.2,158.84,159.04,24066.0,139.4946,139.556,139.2404,139.4158,24066.0
2016-04-11 10:00:00,159.08,159.73,159.05,159.64,36189.0,139.4508,140.0206,139.4245,139.9417,36189.0
2016-04-11 10:10:00,159.56,159.67,159.01,159.09,30947.0,139.8716,139.968,139.3895,139.4596,30947.0
2016-04-11 10:20:00,159.11,159.3,158.98,158.99,14764.0,139.4771,139.6437,139.3632,139.3719,14764.0
2016-04-11 10:30:00,159.09,159.32,159.04,159.2,20139.0,139.4596,139.6612,139.4158,139.556,20139.0
2016-04-11 10:40:00,159.17,159.17,158.51,158.71,13828.0,139.5297,139.5297,138.9512,139.1265,13828.0
2016-04-11 10:50:00,158.65,158.75,158.41,158.41,45074.0,139.0739,139.1615,138.8635,138.8635,45074.0
2016-04-11 11:00:00,158.45,158.55,158.31,158.34,27672.0,138.8986,138.9862,138.7758,138.8021,27672.0
2016-04-11 11:10:00,158.36,158.73,158.34,158.71,9790.0,138.8197,139.144,138.8021,139.1265,9790.0
2016-04-11 11:20:00,158.69,159.04,158.69,158.96,24465.0,139.1089,139.4158,139.1089,139.3456,24465.0
2016-04-11 11:30:00,158.93,158.97,158.56,158.85,27088.0,139.3193,139.3544,138.995,139.2492,27088.0
2016-04-11 11:40:00,158.81,159.04,158.7,158.7,11912.0,139.2141,139.4158,139.1177,139.1177,11912.0
2016-04-11 11:50:00,158.73,158.87,158.56,158.6,18050.0,139.144,139.2667,138.995,139.03,18050.0
2016-04-11 12:00:00,158.58,158.86,158.54,158.82,12284.0,139.0125,139.258,138.9774,139.2229,12284.0
2016-04-11 12:10:00,158.85,159.14,158.82,159.13,38886.0,139.2492,139.5034,139.2229,139.4946,38886.0
2016-04-11 12:20:00,159.15,159.23,159.05,159.14,14070.0,139.5122,139.5823,139.4245,139.5034,14070.0
2016-04-11 12:30:00,159.11,159.11,158.85,158.94,8579.0,139.4771,139.4771,139.2492,139.3281,8579.0
2016-04-11 12:40:00,158.94,159.14,158.94,159.14,7642.0,139.3281,139.5034,139.3281,139.5034,7642.0
2016-04-11 12:50:00,159.14,159.27,159.06,159.15,7216.0,139.5034,139.6174,139.4333,139.5122,7216.0
2016-04-11 13:00:00,159.17,159.22,159.06,159.12,13843.0,139.5297,139.5735,139.4333,139.4859,13843.0
2016-04-11 13:10:00,159.17,159.19,158.86,158.87,8445.0,139.5297,139.5472,139.258,139.2667,8445.0
2016-04-11 13:20:00,158.92,158.93,158.8,158.92,6967.0,139.3106,139.3193,139.2054,139.3106,6967.0
2016-04-11 13:30:00,158.91,158.96,158.72,158.76,10167.0,139.3018,139.3456,139.1352,139.1703,10167.0
2016-04-11 13:40:00,158.74,158.84,158.58,158.77,7720.0,139.1528,139.2404,139.0125,139.1791,7720.0
2016-04-11 13:50:00,158.8,158.84,158.7,158.71,4583.0,139.2054,139.2404,139.1177,139.1265,4583.0
2016-04-11 14:00:00,158.8,158.8,158.5,158.5,12968.0,139.2054,139.2054,138.9424,138.9424,12968.0
2016-04-11 14:10:00,158.51,158.6,158.34,158.55,15757.0,138.9512,139.03,138.8021,138.9862,15757.0
2016-04-11 14:20:00,158.53,158.54,158.28,158.28,10995.0,138.9687,138.9774,138.7495,138.7495,10995.0
2016-04-11 14:30:00,158.28,158.38,158.12,158.36,23445.0,138.7495,138.8372,138.6093,138.8197,23445.0
2016-04-11 14:40:00,158.34,158.36,158.16,158.16,14748.0,138.8021,138.8197,138.6443,138.6443,14748.0
2016-04-11 14:50:00,158.18,158.4,158.05,158.25,16494.0,138.6619,138.8547,138.5479,138.7232,16494.0
2016-04-11 15:00:00,158.25,158.38,158.05,158.14,37288.0,138.7232,138.8372,138.5479,138.6268,37288.0
2016-04-11 15:10:00,158.11,158.24,158.05,158.08,15531.0,138.6005,138.7145,138.5479,138.5742,15531.0
2016-04-11 15:20:00,158.05,158.15,157.91,157.91,38591.0,138.5479,138.6356,138.4252,138.4252,38591.0
2016-04-11 15:30:00,157.94,158.06,157.7,157.7,37205.0,138.4515,138.5567,138.2411,138.2411,37205.0
2016-04-11 15:40:00,157.73,157.78,157.5,157.54,36578.0,138.2674,138.3112,138.0658,138.1008,36578.0
2016-04-11 15:50:00,157.54,157.58,157.4,157.44,86758.0,138.1008,138.1359,137.9781,138.0132,86758.0
2016-04-12 09:30:00,157.61,158.35,156.7,156.77,58484.0,138.1622,138.8109,137.3645,137.4259,58484.0
2016-04-12 09:40:00,156.73,157.66,156.73,157.54,45082.0,137.3908,138.206,137.3908,138.1008,45082.0
2016-04-12 09:50:00,157.56,157.59,156.86,156.94,25806.0,138.1184,138.1447,137.5047,137.5749,25806.0
2016-04-12 10:00:00,156.89,157.09,156.84,156.85,17085.0,137.531,137.7064,137.4872,137.496,17085.0
2016-04-12 10:10:00,156.84,157.04,156.75,156.76,12919.0,137.4872,137.6625,137.4083,137.4171,12919.0
2016-04-12 10:20:00,156.86,156.88,156.66,156.85,23285.0,137.5047,137.5223,137.3294,137.496,23285.0
2016-04-12 10:30:00,156.86,157.28,156.65,156.68,22237.0,137.5047,137.8729,137.3207,137.347,22237.0
2016-04-12 10:40:00,156.71,156.84,156.65,156.73,48113.0,137.3733,137.4872,137.3207,137.3908,48113.0
2016-04-12 10:50:00,156.75,157.46,156.75,157.18,20755.0,137.4083,138.0307,137.4083,137.7853,20755.0
2016-04-12 11:00:00,157.18,157.22,157.02,157.2,9113.0,137.7853,137.8203,137.645,137.8028,9113.0
2016-04-12 11:10:00,157.18,157.35,157.04,157.06,6535.0,137.7853,137.9343,137.6625,137.6801,6535.0
2016-04-12 11:20:00,157.11,157.28,157.0,157.21,30334.0,137.7239,137.8729,137.6275,137.8116,30334.0
2016-04-12 11:30:00,157.19,157.25,157.06,157.15,19349.0,137.794,137.8466,137.6801,137.759,19349.0
2016-04-12 11:40:00,157.09,157.1,156.82,156.84,21548.0,137.7064,137.7151,137.4697,137.4872,21548.0
2016-04-12 11:50:00,156.86,156.86,156.68,156.77,14001.0,137.5047,137.5047,137.347,137.4259,14001.0
2016-04-12 12:00:00,156.78,156.84,156.68,156.76,17323.0,137.4346,137.4872,137.347,137.4171,17323.0
2016-04-12 12:10:00,156.8,156.92,156.79,156.85,11566.0,137.4522,137.5573,137.4434,137.496,11566.0
2016-04-12 12:20:00,156.84,156.84,156.68,156.77,12225.0,137.4872,137.4872,137.347,137.4259,12225.0
2016-04-12 12:30:00,156.74,156.89,156.74,156.8,9936.0,137.3996,137.531,137.3996,137.4522,9936.0
2016-04-12 12:40:00,156.82,156.92,156.79,156.91,8215.0,137.4697,137.5573,137.4434,137.5486,8215.0
2016-04-12 12:50:00,156.89,156.89,156.78,156.84,8234.0,137.531,137.531,137.4346,137.4872,8234.0
2016-04-12 13:00:00,156.88,156.95,156.82,156.87,17423.0,137.5223,137.5836,137.4697,137.5135,17423.0
2016-04-12 13:10:00,156.91,156.91,156.72,156.74,10253.0,137.5486,137.5486,137.382,137.3996,10253.0
2016-04-12 13:20:00,156.74,156.88,156.74,156.81,5762.0,137.3996,137.5223,137.3996,137.4609,5762.0
2016-04-12 13:30:00,156.82,156.94,156.67,156.84,68029.0,137.4697,137.5749,137.3382,137.4872,68029.0
2016-04-12 13:40:00,156.86,156.97,156.77,156.92,28438.0,137.5047,137.6012,137.4259,137.5573,28438.0
2016-04-12 13:50:00,156.9,157.03,156.9,157.02,25865.0,137.5398,137.6538,137.5398,137.645,25865.0
2016-04-12 14:00:00,157.02,157.04,156.92,157.0,16910.0,137.645,137.6625,137.5573,137.6275,16910.0
2016-04-12 14:10:00,156.99,157.02,156.86,156.94,23636.0,137.6187,137.645,137.5047,137.5749,23636.0
2016-04-12 14:20:00,156.99,157.02,156.84,156.95,20722.0,137.6187,137.645,137.4872,137.5836,20722.0
2016-04-12 14:30:00,156.97,156.97,156.85,156.91,17600.0,137.6012,137.6012,137.496,137.5486,17600.0
2016-04-12 14:40:00,156.91,157.01,156.91,157.0,12834.0,137.5486,137.6362,137.5486,137.6275,12834.0
2016-04-12 14:50:00,157.0,157.01,156.83,156.87,17642.0,137.6275,137.6362,137.4784,137.5135,17642.0
2016-04-12 15:00:00,156.91,157.02,156.88,156.89,42959.0,137.5486,137.645,137.5223,137.531,42959.0
2016-04-12 15:10:00,156.93,156.99,156.82,156.84,14660.0,137.5661,137.6187,137.4697,137.4872,14660.0
2016-04-12 15:20:00,156.85,156.93,156.7,156.84,31745.0,137.496,137.5661,137.3645,137.4872,31745.0
2016-04-12 15:30:00,156.85,157.02,156.82,156.9,39372.0,137.496,137.645,137.4697,137.5398,39372.0
2016-04-12 15:40:00,156.9,157.06,156.85,156.97,94703.0,137.5398,137.6801,137.496,137.6012,94703.0
2016-04-12 15:50:00,156.96,157.02,156.91,156.97,94517.0,137.5924,137.645,137.5486,137.6012,94517.0
2016-04-13 09:30:00,157.05,157.72,156.8,156.94,55904.0,137.6713,138.2586,137.4522,137.5749,55904.0
2016-04-13 09:40:00,156.91,157.12,156.65,156.99,38936.0,137.5486,137.7327,137.3207,137.6187,38936.0
2016-04-13 09:50:00,157.1,157.82,157.09,157.71,35260.0,137.7151,138.3463,137.7064,138.2499,35260.0
2016-04-13 10:00:00,157.74,157.75,157.08,157.3,34406.0,138.2762,138.2849,137.6976,137.8905,34406.0
2016-04-13 10:10:00,157.3,157.59,157.03,157.03,38164.0,137.8905,138.1447,137.6538,137.6538,38164.0
2016-04-13 10:20:00,157.02,157.07,156.75,156.85,24469.0,137.645,137.6888,137.4083,137.496,24469.0
2016-04-13 10:30:00,156.91,157.01,156.46,156.63,80386.0,137.5486,137.6362,137.1541,137.3031,80386.0
2016-04-13 10:40:00,156.66,156.84,156.3,156.41,44694.0,137.3294,137.4872,137.0138,137.1103,44694.0
2016-04-13 10:50:00,156.39,156.66,156.39,156.66,23663.0,137.0927,137.3294,137.0927,137.3294,23663.0
2016-04-13 11:00:00,156.59,156.6,156.06,156.09,31524.0,137.2681,137.2768,136.8035,136.8298,31524.0
2016-04-13 11:10:00,156.09,156.13,155.93,156.02,12247.0,136.8298,136.8648,136.6895,136.7684,12247.0
2016-04-13 11:20:00,156.05,156.09,155.81,156.02,21938.0,136.7947,136.8298,136.5843,136.7684,21938.0
2016-04-13 11:30:00,156.02,156.09,155.9,155.93,21908.0,136.7684,136.8298,136.6632,136.6895,21908.0
2016-04-13 11:40:00,155.91,155.95,155.59,155.65,16019.0,136.672,136.707,136.3915,136.4441,16019.0
2016-04-13 11:50:00,155.65,156.04,155.59,156.02,18160.0,136.4441,136.7859,136.3915,136.7684,18160.0
2016-04-13 12:00:00,155.97,155.97,155.74,155.84,22869.0,136.7246,136.7246,136.5229,136.6106,22869.0
2016-04-13 12:10:00,155.8,155.89,155.59,155.66,12898.0,136.5755,136.6544,136.3915,136.4528,12898.0
2016-04-13 12:20:00,155.65,155.75,155.52,155.75,14608.0,136.4441,136.5317,136.3301,136.5317,14608.0
2016-04-13 12:30:00,155.68,155.68,155.39,155.46,16590.0,136.4704,136.4704,136.2161,136.2775,16590.0
2016-04-13 12:40:00,155.46,155.63,155.46,155.55,13131.0,136.2775,136.4265,136.2775,136.3564,13131.0
2016-04-13 12:50:00,155.51,155.6,155.44,155.44,15493.0,136.3213,136.4002,136.26,136.26,15493.0
2016-04-13 13:00:00,155.41,155.44,155.28,155.31,13818.0,136.2337,136.26,136.1197,136.146,13818.0
2016-04-13 13:10:00,155.32,155.56,155.25,155.5,69331.0,136.1548,136.3652,136.0934,136.3126,69331.0
2016-04-13 13:20:00,155.5,155.61,155.48,155.59,14191.0,136.3126,136.409,136.295,136.3915,14191.0
2016-04-13 13:30:00,155.58,155.62,155.46,155.58,31602.0,136.3827,136.4178,136.2775,136.3827,31602.0
2016-04-13 13:40:00,155.55,155.67,155.27,155.3,22760.0,136.3564,136.4616,136.1109,136.1372,22760.0
2016-04-13 13:50:00,155.3,155.41,155.06,155.13,18344.0,136.1372,136.2337,135.9269,135.9882,18344.0
2016-04-13 14:00:00,155.13,155.13,155.02,155.09,17604.0,135.9882,135.9882,135.8918,135.9532,17604.0
2016-04-13 14:10:00,155.09,155.24,154.96,155.12,42342.0,135.9532,136.0846,135.8392,135.9794,42342.0
2016-04-13 14:20:00,155.13,155.3,155.08,155.22,70972.0,135.9882,136.1372,135.9444,136.0671,70972.0
2016-04-13 14:30:00,155.25,155.53,155.23,155.51,22802.0,136.0934,136.3389,136.0759,136.3213,22802.0
2016-04-13 14:40:00,155.5,155.65,155.24,155.62,22025.0,136.3126,136.4441,136.0846,136.4178,22025.0
2016-04-13 14:50:00,155.61,155.96,155.6,155.89,30724.0,136.409,136.7158,136.4002,136.6544,30724.0
2016-04-13 15:00:00,155.87,156.28,155.79,156.18,55687.0,136.6369,136.9963,136.5668,136.9087,55687.0
2016-04-13 15:10:00,156.18,156.34,156.11,156.32,33197.0,136.9087,137.0489,136.8473,137.0314,33197.0
2016-04-13 15:20:00,156.32,156.51,156.25,156.4,28328.0,137.0314,137.1979,136.97,137.1015,28328.0
2016-04-13 15:30:00,156.38,156.63,156.36,156.43,42981.0,137.084,137.3031,137.0664,137.1278,42981.0
2016-04-13 15:40:00,156.42,156.43,156.18,156.18,92952.0,137.119,137.1278,136.9087,136.9087,92952.0
2016-04-13 15:50:00,156.16,156.32,156.08,156.13,262504.0,136.8911,137.0314,136.821,136.8648,262504.0
2016-04-14 09:30:00,156.06,157.01,155.87,156.67,42717.0,136.8035,137.6362,136.6369,137.3382,42717.0
2016-04-14 09:40:00,156.68,156.73,156.26,156.39,27980.0,137.347,137.3908,136.9788,137.0927,27980.0
2016-04-14 09:50:00,156.45,156.6,156.16,156.29,24873.0,137.1453,137.2768,136.8911,137.0051,24873.0
2016-04-14 10:00:00,156.25,156.52,156.24,156.52,45414.0,136.97,137.2067,136.9613,137.2067,45414.0
2016-04-14 10:10:00,156.73,156.74,156.47,156.55,20201.0,137.3908,137.3996,137.1629,137.233,20201.0
2016-04-14 10:20:00,156.53,156.53,156.38,156.52,41101.0,137.2155,137.2155,137.084,137.2067,41101.0
2016-04-14 10:30:00,156.53,156.79,156.42,156.44,12857.0,137.2155,137.4434,137.119,137.1366,12857.0
2016-04-14 10:40:00,156.43,156.5,156.18,156.2,20915.0,137.1278,137.1892,136.9087,136.9262,20915.0
2016-04-14 10:50:00,156.18,156.69,156.13,156.4,14080.0,136.9087,137.3557,136.8648,137.1015,14080.0
2016-04-14 11:00:00,156.38,156.55,156.09,156.34,36573.0,137.084,137.233,136.8298,137.0489,36573.0
2016-04-14 11:10:00,156.38,156.64,156.36,156.44,9801.0,137.084,137.3119,137.0664,137.1366,9801.0
2016-04-14 11:20:00,156.39,156.39,156.13,156.24,12889.0,137.0927,137.0927,136.8648,136.9613,12889.0
2016-04-14 11:30:00,156.26,156.56,156.25,156.56,23132.0,136.9788,137.2418,136.97,137.2418,23132.0
2016-04-14 11:40:00,156.61,156.71,156.33,156.43,27184.0,137.2856,137.3733,137.0401,137.1278,27184.0
2016-04-14 11:50:00,156.43,156.43,156.15,156.23,18366.0,137.1278,137.1278,136.8824,136.9525,18366.0
2016-04-14 12:00:00,156.23,156.42,156.23,156.33,24688.0,136.9525,137.119,136.9525,137.0401,24688.0
2016-04-14 12:10:00,156.34,156.54,156.3,156.51,16220.0,137.0489,137.2242,137.0138,137.1979,16220.0
2016-04-14 12:20:00,156.57,156.96,156.53,156.96,67701.0,137.2505,137.5924,137.2155,137.5924,67701.0
2016-04-14 12:30:00,156.87,157.82,156.87,157.78,39556.0,137.5135,138.3463,137.5135,138.3112,39556.0
2016-04-14 12:40:00,157.83,158.21,157.75,157.95,57063.0,138.3551,138.6882,138.2849,138.4603,57063.0
2016-04-14 12:50:00,157.95,157.97,157.66,157.68,22532.0,138.4603,138.4778,138.206,138.2236,22532.0
2016-04-14 13:00:00,157.65,157.69,157.34,157.36,28415.0,138.1973,138.2323,137.9255,137.9431,28415.0
2016-04-14 13:10:00,157.38,157.52,157.33,157.33,25910.0,137.9606,138.0833,137.9168,137.9168,25910.0
2016-04-14 13:20:00,157.33,157.33,157.13,157.24,8927.0,137.9168,137.9168,137.7414,137.8379,8927.0
2016-04-14 13:30:00,157.25,157.31,156.96,156.96,19796.0,137.8466,137.8992,137.5924,137.5924,19796.0
2016-04-14 13:40:00,156.92,157.05,156.71,156.75,20362.0,137.5573,137.6713,137.3733,137.4083,20362.0
2016-04-14 13:50:00,156.78,156.93,156.54,156.93,40263.0,137.4346,137.5661,137.2242,137.5661,40263.0
2016-04-14 14:00:00,156.9,156.99,156.7,156.99,13629.0,137.5398,137.6187,137.3645,137.6187,13629.0
2016-04-14 14:10:00,157.0,157.08,156.87,156.97,18296.0,137.6275,137.6976,137.5135,137.6012,18296.0
2016-04-14 14:20:00,156.93,157.16,156.86,156.86,16458.0,137.5661,137.7677,137.5047,137.5047,16458.0
2016-04-14 14:30:00,156.84,156.91,156.76,156.86,11670.0,137.4872,137.5486,137.4171,137.5047,11670.0
2016-04-14 14:40:00,156.89,157.52,156.89,157.52,29278.0,137.531,138.0833,137.531,138.0833,29278.0
2016-04-14 14:50:00,157.49,157.55,157.32,157.32,23483.0,138.057,138.1096,137.908,137.908,23483.0
2016-04-14 15:00:00,157.29,157.48,157.26,157.35,14776.0,137.8817,138.0482,137.8554,137.9343,14776.0
2016-04-14 15:10:00,157.33,157.35,157.16,157.19,13200.0,137.9168,137.9343,137.7677,137.794,13200.0
2016-04-14 15:20:00,157.21,157.23,157.05,157.1,16422.0,137.8116,137.8291,137.6713,137.7151,16422.0
2016-04-14 15:30:00,157.13,157.24,157.0,157.08,22505.0,137.7414,137.8379,137.6275,137.6976,22505.0
2016-04-14 15:40:00,157.07,157.09,156.87,156.87,20335.0,137.6888,137.7064,137.5135,137.5135,20335.0
2016-04-14 15:50:00,156.88,156.99,156.71,156.82,71415.0,137.5223,137.6187,137.3733,137.4697,71415.0
2016-04-15 09:30:00,156.18,156.8,156.0,156.6,102531.0,136.9087,137.4522,136.7509,137.2768,102531.0
2016-04-15 09:40:00,156.56,157.14,156.53,156.99,23151.0,137.2418,137.7502,137.2155,137.6187,23151.0
2016-04-15 09:50:00,156.97,157.11,156.69,156.97,25260.0,137.6012,137.7239,137.3557,137.6012,25260.0
2016-04-15 10:00:00,157.0,157.1,156.72,157.1,14169.0,137.6275,137.7151,137.382,137.7151,14169.0
2016-04-15 10:10:00,157.08,157.21,157.05,157.2,28453.0,137.6976,137.8116,137.6713,137.8028,28453.0
2016-04-15 10:20:00,157.21,157.27,156.97,157.1,39424.0,137.8116,137.8642,137.6012,137.7151,39424.0
2016-04-15 10:30:00,157.15,157.17,156.85,156.94,44220.0,137.759,137.7765,137.496,137.5749,44220.0
2016-04-15 10:40:00,156.98,157.01,156.83,156.87,11076.0,137.6099,137.6362,137.4784,137.5135,11076.0
2016-04-15 10:50:00,156.86,156.91,156.66,156.81,22445.0,137.5047,137.5486,137.3294,137.4609,22445.0
2016-04-15 11:00:00,156.8,156.8,156.23,156.48,20701.0,137.4522,137.4522,136.9525,137.1716,20701.0
2016-04-15 11:10:00,156.49,156.62,156.42,156.42,22819.0,137.1804,137.2944,137.119,137.119,22819.0
2016-04-15 11:20:00,156.42,156.43,156.18,156.18,9306.0,137.119,137.1278,136.9087,136.9087,9306.0
2016-04-15 11:30:00,156.18,156.27,155.94,156.03,28751.0,136.9087,136.9875,136.6983,136.7772,28751.0
2016-04-15 11:40:00,155.98,156.12,155.87,156.12,10540.0,136.7333,136.8561,136.6369,136.8561,10540.0
2016-04-15 11:50:00,156.22,156.28,155.93,156.09,15025.0,136.9437,136.9963,136.6895,136.8298,15025.0
2016-04-15 12:00:00,156.02,156.06,155.89,155.91,16391.0,136.7684,136.8035,136.6544,136.672,16391.0
2016-04-15 12:10:00,155.92,155.95,155.71,155.91,15143.0,136.6807,136.707,136.4966,136.672,15143.0
2016-04-15 12:20:00,155.94,155.97,155.72,155.72,13358.0,136.6983,136.7246,136.5054,136.5054,13358.0
2016-04-15 12:30:00,155.72,155.79,155.68,155.75,15181.0,136.5054,136.5668,136.4704,136.5317,15181.0
2016-04-15 12:40:00,155.74,155.86,155.68,155.8,14244.0,136.5229,136.6281,136.4704,136.5755,14244.0
2016-04-15 12:50:00,155.79,155.83,155.74,155.8,20613.0,136.5668,136.6018,136.5229,136.5755,20613.0
2016-04-15 13:00:00,155.79,155.9,155.75,155.83,25065.0,136.5668,136.6632,136.5317,136.6018,25065.0
2016-04-15 13:10:00,155.83,155.83,155.66,155.66,13264.0,136.6018,136.6018,136.4528,136.4528,13264.0
2016-04-15 13:20:00,155.66,155.87,155.61,155.61,15949.0,136.4528,136.6369,136.409,136.409,15949.0
2016-04-15 13:30:00,155.6,155.76,155.56,155.56,9146.0,136.4002,136.5405,136.3652,136.3652,9146.0
2016-04-15 13:40:00,155.55,155.73,155.54,155.64,11773.0,136.3564,136.5142,136.3476,136.4353,11773.0
2016-04-15 13:50:00,155.62,155.76,155.53,155.73,18797.0,136.4178,136.5405,136.3389,136.5142,18797.0
2016-04-15 14:00:00,155.76,155.87,155.66,155.69,17192.0,136.5405,136.6369,136.4528,136.4791,17192.0
2016-04-15 14:10:00,155.71,155.71,155.56,155.64,20926.0,136.4966,136.4966,136.3652,136.4353,20926.0
2016-04-15 14:20:00,155.63,155.86,155.53,155.86,22069.0,136.4265,136.6281,136.3389,136.6281,22069.0
2016-04-15 14:30:00,155.86,155.88,155.78,155.81,11345.0,136.6281,136.6457,136.558,136.5843,11345.0
2016-04-15 14:40:00,155.82,156.07,155.82,156.02,44143.0,136.5931,136.8122,136.5931,136.7684,44143.0
2016-04-15 14:50:00,156.02,156.34,156.02,156.34,17583.0,136.7684,137.0489,136.7684,137.0489,17583.0
2016-04-15 15:00:00,156.32,156.34,156.25,156.29,21928.0,137.0314,137.0489,136.97,137.0051,21928.0
2016-04-15 15:10:00,156.29,156.49,156.28,156.34,20255.0,137.0051,137.1804,136.9963,137.0489,20255.0
2016-04-15 15:20:00,156.35,156.45,156.3,156.3,33585.0,137.0577,137.1453,137.0138,137.0138,33585.0
2016-04-15 15:30:00,156.32,156.42,156.29,156.33,39215.0,137.0314,137.119,137.0051,137.0401,39215.0
2016-04-15 15:40:00,156.35,156.54,156.27,156.51,58388.0,137.0577,137.2242,136.9875,137.1979,58388.0
2016-04-15 15:50:00,156.51,156.82,156.5,156.71,119768.0,137.1979,137.4697,137.1892,137.3733,119768.0
2016-04-18 09:30:00,156.87,157.47,156.51,156.83,23786.0,137.5135,138.0395,137.1979,137.4784,23786.0
2016-04-18 09:40:00,156.85,157.13,156.66,156.94,32658.0,137.496,137.7414,137.3294,137.5749,32658.0
2016-04-18 09:50:00,156.83,157.22,156.73,157.14,17271.0,137.4784,137.8203,137.3908,137.7502,17271.0
2016-04-18 10:00:00,157.14,158.65,157.06,158.0,127982.0,137.7502,139.0739,137.6801,138.5041,127982.0
2016-04-18 10:10:00,158.07,158.07,156.87,156.98,43309.0,138.5654,138.5654,137.5135,137.6099,43309.0
2016-04-18 10:20:00,157.01,157.11,156.9,156.99,39160.0,137.6362,137.7239,137.5398,137.6187,39160.0
2016-04-18 10:30:00,157.0,157.54,156.96,157.09,23246.0,137.6275,138.1008,137.5924,137.7064,23246.0
2016-04-18 10:40:00,156.99,157.42,156.98,157.21,9159.0,137.6187,137.9956,137.6099,137.8116,9159.0
2016-04-18 10:50:00,157.23,157.69,157.15,157.48,15405.0,137.8291,138.2323,137.759,138.0482,15405.0
2016-04-18 11:00:00,157.51,157.56,157.0,157.0,20044.0,138.0745,138.1184,137.6275,137.6275,20044.0
2016-04-18 11:10:00,157.11,157.49,157.0,157.28,11439.0,137.7239,138.057,137.6275,137.8729,11439.0
2016-04-18 11:20:00,157.3,157.54,157.14,157.35,26465.0,137.8905,138.1008,137.7502,137.9343,26465.0
2016-04-18 11:30:00,157.36,157.44,157.15,157.25,15351.0,137.9431,138.0132,137.759,137.8466,15351.0
2016-04-18 11:40:00,157.27,157.49,157.15,157.33,24051.0,137.8642,138.057,137.759,137.9168,24051.0
2016-04-18 11:50:00,157.29,157.55,157.27,157.55,12033.0,137.8817,138.1096,137.8642,138.1096,12033.0
2016-04-18 12:00:00,157.52,157.65,157.43,157.58,12132.0,138.0833,138.1973,138.0044,138.1359,12132.0
2016-04-18 12:10:00,157.55,157.66,157.3,157.6,13930.0,138.1096,138.206,137.8905,138.1534,13930.0
2016-04-18 12:20:00,157.6,158.02,157.53,157.74,14235.0,138.1534,138.5216,138.0921,138.2762,14235.0
2016-04-18 12:30:00,157.73,157.93,157.71,157.8,15412.0,138.2674,138.4427,138.2499,138.3288,15412.0
2016-04-18 12:40:00,157.77,157.86,157.57,157.57,10024.0,138.3025,138.3814,138.1271,138.1271,10024.0
2016-04-18 12:50:00,157.6,157.85,157.51,157.72,22065.0,138.1534,138.3726,138.0745,138.2586,22065.0
2016-04-18 13:00:00,157.67,157.75,157.47,157.53,11641.0,138.2148,138.2849,138.0395,138.0921,11641.0
2016-04-18 13:10:00,157.57,157.79,157.32,157.75,8618.0,138.1271,138.32,137.908,138.2849,8618.0
2016-04-18 13:20:00,157.68,157.79,157.61,157.61,5540.0,138.2236,138.32,138.1622,138.1622,5540.0
2016-04-18 13:30:00,157.65,157.89,157.63,157.78,16330.0,138.1973,138.4077,138.1797,138.3112,16330.0
2016-04-18 13:40:00,157.76,157.87,157.65,157.72,11832.0,138.2937,138.3901,138.1973,138.2586,11832.0
2016-04-18 13:50:00,157.66,158.01,157.66,158.01,10555.0,138.206,138.5128,138.206,138.5128,10555.0
2016-04-18 14:00:00,158.0,158.0,157.64,157.71,9416.0,138.5041,138.5041,138.1885,138.2499,9416.0
2016-04-18 14:10:00,157.72,157.9,157.64,157.83,8245.0,138.2586,138.4164,138.1885,138.3551,8245.0
2016-04-18 14:20:00,157.86,158.1,157.86,157.96,11904.0,138.3814,138.5917,138.3814,138.469,11904.0
2016-04-18 14:30:00,157.96,158.02,157.85,157.9,9696.0,138.469,138.5216,138.3726,138.4164,9696.0
2016-04-18 14:40:00,157.89,157.98,157.86,157.91,7310.0,138.4077,138.4865,138.3814,138.4252,7310.0
2016-04-18 14:50:00,157.95,157.99,157.83,157.89,11561.0,138.4603,138.4953,138.3551,138.4077,11561.0
2016-04-18 15:00:00,157.86,157.9,157.77,157.77,11435.0,138.3814,138.4164,138.3025,138.3025,11435.0
2016-04-18 15:10:00,157.78,158.1,157.76,158.01,33777.0,138.3112,138.5917,138.2937,138.5128,33777.0
2016-04-18 15:20:00,158.01,158.06,157.83,157.91,16434.0,138.5128,138.5567,138.3551,138.4252,16434.0
2016-04-18 15:30:00,157.92,158.01,157.76,157.91,20305.0,138.434,138.5128,138.2937,138.4252,20305.0
2016-04-18 15:40:00,157.9,158.11,157.88,157.93,30284.0,138.4164,138.6005,138.3989,138.4427,30284.0
2016-04-18 15:50:00,157.94,158.06,157.84,158.01,68180.0,138.4515,138.5567,138.3638,138.5128,68180.0
2016-04-19 09:30:00,158.57,159.28,158.29,158.59,48325.0,139.0037,139.6261,138.7583,139.0213,48325.0
2016-04-19 09:40:00,158.5,159.05,158.5,158.76,87004.0,138.9424,139.4245,138.9424,139.1703,87004.0
2016-04-19 09:50:00,158.76,158.81,157.65,157.79,32821.0,139.1703,139.2141,138.1973,138.32,32821.0
2016-04-19 10:00:00,157.79,158.34,157.76,157.98,44874.0,138.32,138.8021,138.2937,138.4865,44874.0
2016-04-19 10:10:00,157.91,158.15,157.71,157.89,36416.0,138.4252,138.6356,138.2499,138.4077,36416.0
2016-04-19 10:20:00,157.93,157.98,157.58,157.68,16357.0,138.4427,138.4865,138.1359,138.2236,16357.0
2016-04-19 10:30:00,157.74,158.21,157.67,157.76,16379.0,138.2762,138.6882,138.2148,138.2937,16379.0
2016-04-19 10:40:00,157.72,158.08,157.66,157.84,22080.0,138.2586,138.5742,138.206,138.3638,22080.0
2016-04-19 10:50:00,157.82,158.0,157.71,157.89,17717.0,138.3463,138.5041,138.2499,138.4077,17717.0
2016-04-19 11:00:00,157.87,158.1,157.83,158.0,17323.0,138.3901,138.5917,138.3551,138.5041,17323.0
2016-04-19 11:10:00,158.08,158.13,157.82,157.97,14168.0,138.5742,138.618,138.3463,138.4778,14168.0
2016-04-19 11:20:00,157.92,157.99,157.61,157.99,13101.0,138.434,138.4953,138.1622,138.4953,13101.0
2016-04-19 11:30:00,158.0,158.3,157.95,158.2,16125.0,138.5041,138.7671,138.4603,138.6794,16125.0
2016-04-19 11:40:00,158.26,158.53,158.18,158.2,14150.0,138.732,138.9687,138.6619,138.6794,14150.0
2016-04-19 11:50:00,158.18,158.34,158.0,158.21,13625.0,138.6619,138.8021,138.5041,138.6882,13625.0
2016-04-19 12:00:00,158.28,158.34,157.79,157.98,12771.0,138.7495,138.8021,138.32,138.4865,12771.0
2016-04-19 12:10:00,157.89,158.21,157.89,158.16,12925.0,138.4077,138.6882,138.4077,138.6443,12925.0
2016-04-19 12:20:00,158.11,158.14,157.74,157.79,10396.0,138.6005,138.6268,138.2762,138.32,10396.0
2016-04-19 12:30:00,157.75,158.29,157.69,158.26,13431.0,138.2849,138.7583,138.2323,138.732,13431.0
2016-04-19 12:40:00,158.21,158.29,158.15,158.23,10451.0,138.6882,138.7583,138.6356,138.7057,10451.0
2016-04-19 12:50:00,158.23,158.58,158.12,158.46,10101.0,138.7057,139.0125,138.6093,138.9073,10101.0
2016-04-19 13:00:00,158.48,158.51,158.21,158.21,10551.0,138.9249,138.9512,138.6882,138.6882,10551.0
2016-04-19 13:10:00,158.2,158.35,158.07,158.32,13631.0,138.6794,138.8109,138.5654,138.7846,13631.0
2016-04-19 13:20:00,158.28,158.92,158.24,158.74,29149.0,138.7495,139.3106,138.7145,139.1528,29149.0
2016-04-19 13:30:00,158.69,158.76,158.5,158.61,10861.0,139.1089,139.1703,138.9424,139.0388,10861.0
2016-04-19 13:40:00,158.57,158.61,158.4,158.46,12822.0,139.0037,139.0388,138.8547,138.9073,12822.0
2016-04-19 13:50:00,158.42,158.5,158.23,158.27,30266.0,138.8723,138.9424,138.7057,138.7408,30266.0
2016-04-19 14:00:00,158.29,158.31,158.07,158.24,22166.0,138.7583,138.7758,138.5654,138.7145,22166.0
2016-04-19 14:10:00,158.23,158.27,158.14,158.18,13745.0,138.7057,138.7408,138.6268,138.6619,13745.0
2016-04-19 14:20:00,158.15,158.19,157.75,157.75,34604.0,138.6356,138.6706,138.2849,138.2849,34604.0
2016-04-19 14:30:00,157.79,157.84,157.7,157.72,19129.0,138.32,138.3638,138.2411,138.2586,19129.0
2016-04-19 14:40:00,157.76,157.77,157.54,157.57,28783.0,138.2937,138.3025,138.1008,138.1271,28783.0
2016-04-19 14:50:00,157.56,157.61,157.43,157.51,31752.0,138.1184,138.1622,138.0044,138.0745,31752.0
2016-04-19 15:00:00,157.52,157.59,157.41,157.5,28552.0,138.0833,138.1447,137.9869,138.0658,28552.0
2016-04-19 15:10:00,157.53,157.69,157.46,157.46,26528.0,138.0921,138.2323,138.0307,138.0307,26528.0
2016-04-19 15:20:00,157.46,157.52,157.39,157.47,44790.0,138.0307,138.0833,137.9694,138.0395,44790.0
2016-04-19 15:30:00,157.46,157.53,157.38,157.44,60463.0,138.0307,138.0921,137.9606,138.0132,60463.0
2016-04-19 15:40:00,157.43,157.44,157.17,157.29,77807.0,138.0044,138.0132,137.7765,137.8817,77807.0
2016-04-19 15:50:00,157.3,157.32,157.07,157.31,136782.0,137.8905,137.908,137.6888,137.8992,136782.0
2016-04-20 09:30:00,157.28,157.67,156.38,156.59,51036.0,137.8729,138.2148,137.084,137.2681,51036.0
2016-04-20 09:40:00,156.59,156.78,156.41,156.78,10141.0,137.2681,137.4346,137.1103,137.4346,10141.0
2016-04-20 09:50:00,156.77,157.15,156.63,156.73,34197.0,137.4259,137.759,137.3031,137.3908,34197.0
2016-04-20 10:00:00,156.73,157.28,156.72,157.0,18788.0,137.3908,137.8729,137.382,137.6275,18788.0
2016-04-20 10:10:00,157.01,157.24,156.91,157.1,11901.0,137.6362,137.8379,137.5486,137.7151,11901.0
2016-04-20 10:20:00,157.03,157.13,156.71,156.85,22759.0,137.6538,137.7414,137.3733,137.496,22759.0
2016-04-20 10:30:00,156.88,157.0,156.66,156.75,13565.0,137.5223,137.6275,137.3294,137.4083,13565.0
2016-04-20 10:40:00,156.81,156.99,156.73,156.78,13294.0,137.4609,137.6187,137.3908,137.4346,13294.0
2016-04-20 10:50:00,156.79,156.9,156.52,156.77,12588.0,137.4434,137.5398,137.2067,137.4259,12588.0
2016-04-20 11:00:00,156.75,157.1,156.74,157.05,13014.0,137.4083,137.7151,137.3996,137.6713,13014.0
2016-04-20 11:10:00,157.0,157.09,156.9,156.98,11566.0,137.6275,137.7064,137.5398,137.6099,11566.0
2016-04-20 11:20:00,157.0,157.06,156.94,156.94,11740.0,137.6275,137.6801,137.5749,137.5749,11740.0
2016-04-20 11:30:00,156.96,157.05,156.87,156.92,18496.0,137.5924,137.6713,137.5135,137.5573,18496.0
2016-04-20 11:40:00,156.91,156.95,156.77,156.84,8423.0,137.5486,137.5836,137.4259,137.4872,8423.0
2016-04-20 11:50:00,156.85,156.89,156.71,156.81,5399.0,137.496,137.531,137.3733,137.4609,5399.0
2016-04-20 12:00:00,156.81,156.95,156.78,156.89,7129.0,137.4609,137.5836,137.4346,137.531,7129.0
2016-04-20 12:10:00,156.89,156.94,156.78,156.89,8315.0,137.531,137.5749,137.4346,137.531,8315.0
2016-04-20 12:20:00,156.91,156.94,156.81,156.93,4570.0,137.5486,137.5749,137.4609,137.5661,4570.0
2016-04-20 12:30:00,156.93,156.97,156.83,156.91,9620.0,137.5661,137.6012,137.4784,137.5486,9620.0
2016-04-20 12:40:00,156.92,156.99,156.9,156.94,11705.0,137.5573,137.6187,137.5398,137.5749,11705.0
2016-04-20 12:50:00,156.89,156.89,156.7,156.8,13134.0,137.531,137.531,137.3645,137.4522,13134.0
2016-04-20 13:00:00,156.84,156.89,156.61,156.64,10429.0,137.4872,137.531,137.2856,137.3119,10429.0
2016-04-20 13:10:00,156.65,156.83,156.62,156.77,8820.0,137.3207,137.4784,137.2944,137.4259,8820.0
2016-04-20 13:20:00,156.8,156.91,156.72,156.79,18728.0,137.4522,137.5486,137.382,137.4434,18728.0
2016-04-20 13:30:00,156.81,156.91,156.76,156.9,3416.0,137.4609,137.5486,137.4171,137.5398,3416.0
2016-04-20 13:40:00,156.9,156.94,156.78,156.83,10246.0,137.5398,137.5749,137.4346,137.4784,10246.0
2016-04-20 13:50:00,156.88,156.95,156.64,156.64,8682.0,137.5223,137.5836,137.3119,137.3119,8682.0
2016-04-20 14:00:00,156.64,156.8,156.62,156.76,5650.0,137.3119,137.4522,137.2944,137.4171,5650.0
2016-04-20 14:10:00,156.8,156.86,156.75,156.81,11357.0,137.4522,137.5047,137.4083,137.4609,11357.0
2016-04-20 14:20:00,156.81,156.92,156.78,156.8,9082.0,137.4609,137.5573,137.4346,137.4522,9082.0
2016-04-20 14:30:00,156.81,156.81,156.73,156.76,11928.0,137.4609,137.4609,137.3908,137.4171,11928.0
2016-04-20 14:40:00,156.78,156.79,156.67,156.68,16104.0,137.4346,137.4434,137.3382,137.347,16104.0
2016-04-20 14:50:00,156.68,156.83,156.68,156.82,12507.0,137.347,137.4784,137.347,137.4697,12507.0
2016-04-20 15:00:00,156.81,156.86,156.7,156.72,9221.0,137.4609,137.5047,137.3645,137.382,9221.0
2016-04-20 15:10:00,156.75,156.75,156.59,156.62,11138.0,137.4083,137.4083,137.2681,137.2944,11138.0
2016-04-20 15:20:00,156.67,156.72,156.58,156.61,19592.0,137.3382,137.382,137.2593,137.2856,19592.0
2016-04-20 15:30:00,156.62,156.62,156.31,156.37,31128.0,137.2944,137.2944,137.0226,137.0752,31128.0
2016-04-20 15:40:00,156.37,156.37,155.97,156.02,44285.0,137.0752,137.0752,136.7246,136.7684,44285.0
2016-04-20 15:50:00,156.04,156.22,155.93,156.02,44889.0,136.7859,136.9437,136.6895,136.7684,44889.0
2016-04-21 09:30:00,156.19,156.85,155.37,155.66,33735.0,136.9174,137.496,136.1986,136.4528,33735.0
2016-04-21 09:40:00,155.48,155.77,155.34,155.51,32967.0,136.295,136.5492,136.1723,136.3213,32967.0
2016-04-21 09:50:00,155.47,155.88,155.4,155.86,29765.0,136.2863,136.6457,136.2249,136.6281,29765.0
2016-04-21 10:00:00,155.77,156.19,155.69,155.88,18384.0,136.5492,136.9174,136.4791,136.6457,18384.0
2016-04-21 10:10:00,155.91,156.2,155.28,155.5,30884.0,136.672,136.9262,136.1197,136.3126,30884.0
2016-04-21 10:20:00,155.46,155.57,155.18,155.2,11588.0,136.2775,136.3739,136.032,136.0496,11588.0
2016-04-21 10:30:00,155.23,155.62,155.2,155.59,9782.0,136.0759,136.4178,136.0496,136.3915,9782.0
2016-04-21 10:40:00,155.56,155.84,155.49,155.53,7725.0,136.3652,136.6106,136.3038,136.3389,7725.0
2016-04-21 10:50:00,155.56,155.6,155.41,155.59,8722.0,136.3652,136.4002,136.2337,136.3915,8722.0
2016-04-21 11:00:00,155.61,155.62,155.37,155.57,13885.0,136.409,136.4178,136.1986,136.3739,13885.0
2016-04-21 11:10:00,155.59,155.62,155.47,155.49,16962.0,136.3915,136.4178,136.2863,136.3038,16962.0
2016-04-21 11:20:00,155.57,155.87,155.49,155.68,8993.0,136.3739,136.6369,136.3038,136.4704,8993.0
2016-04-21 11:30:00,155.7,155.79,155.49,155.66,9038.0,136.4879,136.5668,136.3038,136.4528,9038.0
2016-04-21 11:40:00,155.66,155.66,155.46,155.5,31399.0,136.4528,136.4528,136.2775,136.3126,31399.0
2016-04-21 11:50:00,155.49,155.64,155.43,155.51,26761.0,136.3038,136.4353,136.2512,136.3213,26761.0
2016-04-21 12:00:00,155.51,155.62,155.37,155.37,34989.0,136.3213,136.4178,136.1986,136.1986,34989.0
2016-04-21 12:10:00,155.4,155.54,155.35,155.44,11554.0,136.2249,136.3476,136.1811,136.26,11554.0
2016-04-21 12:20:00,155.39,155.42,155.21,155.28,7876.0,136.2161,136.2424,136.0583,136.1197,7876.0
2016-04-21 12:30:00,155.25,155.36,155.21,155.27,7819.0,136.0934,136.1898,136.0583,136.1109,7819.0
2016-04-21 12:40:00,155.26,155.47,155.13,155.14,9811.0,136.1022,136.2863,135.9882,135.997,9811.0
2016-04-21 12:50:00,155.19,155.24,155.07,155.12,5973.0,136.0408,136.0846,135.9356,135.9794,5973.0
2016-04-21 13:00:00,155.12,155.28,155.01,155.01,12487.0,135.9794,136.1197,135.883,135.883,12487.0
2016-04-21 13:10:00,155.05,155.16,155.0,155.05,20813.0,135.9181,136.0145,135.8743,135.9181,20813.0
2016-04-21 13:20:00,155.07,155.27,155.07,155.22,8746.0,135.9356,136.1109,135.9356,136.0671,8746.0
2016-04-21 13:30:00,155.21,155.47,155.19,155.42,10347.0,136.0583,136.2863,136.0408,136.2424,10347.0
2016-04-21 13:40:00,155.42,155.56,155.37,155.41,9310.0,136.2424,136.3652,136.1986,136.2337,9310.0
2016-04-21 13:50:00,155.38,155.38,154.97,155.0,12443.0,136.2074,136.2074,135.848,135.8743,12443.0
2016-04-21 14:00:00,155.02,155.15,154.96,155.02,8902.0,135.8918,136.0057,135.8392,135.8918,8902.0
2016-04-21 14:10:00,155.07,155.11,155.0,155.0,27073.0,135.9356,135.9707,135.8743,135.8743,27073.0
2016-04-21 14:20:00,155.0,155.1,154.96,155.0,50073.0,135.8743,135.9619,135.8392,135.8743,50073.0
2016-04-21 14:30:00,154.99,155.19,154.98,155.17,39775.0,135.8655,136.0408,135.8567,136.0233,39775.0
2016-04-21 14:40:00,155.17,155.2,155.0,155.16,43928.0,136.0233,136.0496,135.8743,136.0145,43928.0
2016-04-21 14:50:00,155.14,155.22,155.13,155.2,14201.0,135.997,136.0671,135.9882,136.0496,14201.0
2016-04-21 15:00:00,155.16,155.32,155.15,155.15,12816.0,136.0145,136.1548,136.0057,136.0057,12816.0
2016-04-21 15:10:00,155.16,155.23,155.14,155.14,19059.0,136.0145,136.0759,135.997,135.997,19059.0
2016-04-21 15:20:00,155.15,155.22,155.09,155.15,28716.0,136.0057,136.0671,135.9532,136.0057,28716.0
2016-04-21 15:30:00,155.15,155.23,155.13,155.18,26536.0,136.0057,136.0759,135.9882,136.032,26536.0
2016-04-21 15:40:00,155.17,155.28,155.12,155.24,36177.0,136.0233,136.1197,135.9794,136.0846,36177.0
2016-04-21 15:50:00,155.21,155.33,155.12,155.27,136166.0,136.0583,136.1635,135.9794,136.1109,136166.0
2016-04-22 09:30:00,155.16,155.68,155.0,155.31,58683.0,136.0145,136.4704,135.8743,136.146,58683.0
2016-04-22 09:40:00,155.17,155.57,155.1,155.24,20044.0,136.0233,136.3739,135.9619,136.0846,20044.0
2016-04-22 09:50:00,155.33,155.62,154.78,154.89,38877.0,136.1635,136.4178,135.6814,135.7778,38877.0
2016-04-22 10:00:00,155.0,155.74,154.94,155.58,57052.0,135.8743,136.5229,135.8217,136.3827,57052.0
2016-04-22 10:10:00,155.59,155.73,155.21,155.25,22609.0,136.3915,136.5142,136.0583,136.0934,22609.0
2016-04-22 10:20:00,155.21,155.32,154.89,154.94,34722.0,136.0583,136.1548,135.7778,135.8217,34722.0
2016-04-22 10:30:00,154.95,154.97,154.78,154.78,16718.0,135.8304,135.848,135.6814,135.6814,16718.0
2016-04-22 10:40:00,154.78,155.18,154.13,154.23,40650.0,135.6814,136.032,135.1116,135.1993,40650.0
2016-04-22 10:50:00,154.26,154.52,154.0,154.37,38324.0,135.2256,135.4535,134.9976,135.322,38324.0
2016-04-22 11:00:00,154.33,154.45,154.07,154.28,21849.0,135.2869,135.3921,135.059,135.2431,21849.0
2016-04-22 11:10:00,154.3,154.34,154.0,154.05,22547.0,135.2606,135.2957,134.9976,135.0415,22547.0
2016-04-22 11:20:00,154.03,154.32,154.02,154.29,17197.0,135.0239,135.2782,135.0152,135.2519,17197.0
2016-04-22 11:30:00,154.28,154.58,154.27,154.4,12184.0,135.2431,135.5061,135.2343,135.3483,12184.0
2016-04-22 11:40:00,154.4,154.76,154.21,154.76,15706.0,135.3483,135.6639,135.1817,135.6639,15706.0
2016-04-22 11:50:00,154.78,154.87,154.7,154.87,12398.0,135.6814,135.7603,135.6113,135.7603,12398.0
2016-04-22 12:00:00,154.87,154.87,154.56,154.66,12674.0,135.7603,135.7603,135.4885,135.5762,12674.0
2016-04-22 12:10:00,154.63,154.76,154.62,154.73,9243.0,135.5499,135.6639,135.5411,135.6376,9243.0
2016-04-22 12:20:00,154.72,154.75,154.61,154.61,19037.0,135.6288,135.6551,135.5324,135.5324,19037.0
2016-04-22 12:30:00,154.66,154.76,154.64,154.76,6988.0,135.5762,135.6639,135.5587,135.6639,6988.0
2016-04-22 12:40:00,154.76,154.84,154.68,154.73,12177.0,135.6639,135.734,135.5937,135.6376,12177.0
2016-04-22 12:50:00,154.74,154.76,154.64,154.64,10154.0,135.6463,135.6639,135.5587,135.5587,10154.0
2016-04-22 13:00:00,154.67,154.82,154.61,154.66,9099.0,135.585,135.7165,135.5324,135.5762,9099.0
2016-04-22 13:10:00,154.67,154.78,154.65,154.65,12687.0,135.585,135.6814,135.5674,135.5674,12687.0
2016-04-22 13:20:00,154.65,154.7,154.49,154.55,14704.0,135.5674,135.6113,135.4272,135.4798,14704.0
2016-04-22 13:30:00,154.55,154.6,154.5,154.51,7290.0,135.4798,135.5236,135.436,135.4447,7290.0
2016-04-22 13:40:00,154.54,154.96,154.49,154.86,12469.0,135.471,135.8392,135.4272,135.7515,12469.0
2016-04-22 13:50:00,154.91,154.97,154.81,154.83,8989.0,135.7954,135.848,135.7077,135.7252,8989.0
2016-04-22 14:00:00,154.8,154.84,154.73,154.8,13839.0,135.6989,135.734,135.6376,135.6989,13839.0
2016-04-22 14:10:00,154.78,154.78,154.57,154.71,11609.0,135.6814,135.6814,135.4973,135.62,11609.0
2016-04-22 14:20:00,154.72,154.91,154.63,154.74,44531.0,135.6288,135.7954,135.5499,135.6463,44531.0
2016-04-22 14:30:00,154.71,154.78,154.6,154.67,19400.0,135.62,135.6814,135.5236,135.585,19400.0
2016-04-22 14:40:00,154.7,154.75,154.63,154.67,18061.0,135.6113,135.6551,135.5499,135.585,18061.0
2016-04-22 14:50:00,154.7,154.93,154.64,154.87,71827.0,135.6113,135.8129,135.5587,135.7603,71827.0
2016-04-22 15:00:00,154.83,154.88,154.64,154.82,17722.0,135.7252,135.7691,135.5587,135.7165,17722.0
2016-04-22 15:10:00,154.84,154.89,154.58,154.64,50909.0,135.734,135.7778,135.5061,135.5587,50909.0
2016-04-22 15:20:00,154.63,154.77,154.53,154.67,27360.0,135.5499,135.6726,135.4623,135.585,27360.0
2016-04-22 15:30:00,154.69,154.7,154.53,154.56,27031.0,135.6025,135.6113,135.4623,135.4885,27031.0
2016-04-22 15:40:00,154.59,154.72,154.56,154.72,45516.0,135.5148,135.6288,135.4885,135.6288,45516.0
2016-04-22 15:50:00,154.71,154.9,154.63,154.86,88379.0,135.62,135.7866,135.5499,135.7515,88379.0
2016-04-25 09:30:00,154.95,156.25,154.91,156.12,30820.0,135.8304,136.97,135.7954,136.8561,30820.0
2016-04-25 09:40:00,156.22,156.39,155.64,156.3,19078.0,136.9437,137.0927,136.4353,137.0138,19078.0
2016-04-25 09:50:00,156.33,156.56,156.2,156.46,24732.0,137.0401,137.2418,136.9262,137.1541,24732.0
2016-04-25 10:00:00,156.47,156.91,156.4,156.68,92032.0,137.1629,137.5486,137.1015,137.347,92032.0
2016-04-25 10:10:00,156.65,156.99,156.4,156.97,37753.0,137.3207,137.6187,137.1015,137.6012,37753.0
2016-04-25 10:20:00,156.96,157.18,156.75,157.11,8253.0,137.5924,137.7853,137.4083,137.7239,8253.0
2016-04-25 10:30:00,157.12,157.12,156.77,156.98,11035.0,137.7327,137.7327,137.4259,137.6099,11035.0
2016-04-25 10:40:00,156.96,157.21,156.73,157.17,13018.0,137.5924,137.8116,137.3908,137.7765,13018.0
2016-04-25 10:50:00,157.16,157.45,156.99,156.99,14434.0,137.7677,138.0219,137.6187,137.6187,14434.0
2016-04-25 11:00:00,156.93,156.93,156.32,156.43,13896.0,137.5661,137.5661,137.0314,137.1278,13896.0
2016-04-25 11:10:00,156.42,156.91,156.42,156.83,13733.0,137.119,137.5486,137.119,137.4784,13733.0
2016-04-25 11:20:00,156.8,156.8,156.43,156.57,8017.0,137.4522,137.4522,137.1278,137.2505,8017.0
2016-04-25 11:30:00,156.61,156.74,156.51,156.53,14250.0,137.2856,137.3996,137.1979,137.2155,14250.0
2016-04-25 11:40:00,156.53,156.55,156.37,156.44,10800.0,137.2155,137.233,137.0752,137.1366,10800.0
2016-04-25 11:50:00,156.45,156.6,156.36,156.54,6802.0,137.1453,137.2768,137.0664,137.2242,6802.0
2016-04-25 12:00:00,156.53,156.61,156.4,156.49,8530.0,137.2155,137.2856,137.1015,137.1804,8530.0
2016-04-25 12:10:00,156.5,156.57,156.38,156.55,12528.0,137.1892,137.2505,137.084,137.233,12528.0
2016-04-25 12:20:00,156.52,156.62,156.38,156.47,16850.0,137.2067,137.2944,137.084,137.1629,16850.0
2016-04-25 12:30:00,156.45,156.65,156.37,156.45,12131.0,137.1453,137.3207,137.0752,137.1453,12131.0
2016-04-25 12:40:00,156.49,156.56,156.36,156.43,12481.0,137.1804,137.2418,137.0664,137.1278,12481.0
2016-04-25 12:50:00,156.44,156.69,156.44,156.68,10659.0,137.1366,137.3557,137.1366,137.347,10659.0
2016-04-25 13:00:00,156.69,156.81,156.62,156.66,8745.0,137.3557,137.4609,137.2944,137.3294,8745.0
2016-04-25 13:10:00,156.61,156.84,156.58,156.63,10523.0,137.2856,137.4872,137.2593,137.3031,10523.0
2016-04-25 13:20:00,156.66,156.71,156.41,156.41,6152.0,137.3294,137.3733,137.1103,137.1103,6152.0
2016-04-25 13:30:00,156.44,156.48,156.39,156.4,8009.0,137.1366,137.1716,137.0927,137.1015,8009.0
2016-04-25 13:40:00,156.4,156.5,156.39,156.46,7344.0,137.1015,137.1892,137.0927,137.1541,7344.0
2016-04-25 13:50:00,156.53,156.69,156.53,156.65,13403.0,137.2155,137.3557,137.2155,137.3207,13403.0
2016-04-25 14:00:00,156.66,156.74,156.3,156.48,17179.0,137.3294,137.3996,137.0138,137.1716,17179.0
2016-04-25 14:10:00,156.43,156.49,156.34,156.44,14736.0,137.1278,137.1804,137.0489,137.1366,14736.0
2016-04-25 14:20:00,156.42,156.62,156.39,156.5,10063.0,137.119,137.2944,137.0927,137.1892,10063.0
2016-04-25 14:30:00,156.51,156.65,156.48,156.62,7934.0,137.1979,137.3207,137.1716,137.2944,7934.0
2016-04-25 14:40:00,156.61,156.63,156.4,156.44,10029.0,137.2856,137.3031,137.1015,137.1366,10029.0
2016-04-25 14:50:00,156.46,156.61,156.3,156.55,19464.0,137.1541,137.2856,137.0138,137.233,19464.0
2016-04-25 15:00:00,156.54,156.55,156.26,156.29,10991.0,137.2242,137.233,136.9788,137.0051,10991.0
2016-04-25 15:10:00,156.31,156.37,156.21,156.28,9134.0,137.0226,137.0752,136.935,136.9963,9134.0
2016-04-25 15:20:00,156.3,156.37,156.22,156.27,13228.0,137.0138,137.0752,136.9437,136.9875,13228.0
2016-04-25 15:30:00,156.28,156.57,156.24,156.52,20369.0,136.9963,137.2505,136.9613,137.2067,20369.0
2016-04-25 15:40:00,156.53,156.61,156.45,156.47,25468.0,137.2155,137.2856,137.1453,137.1629,25468.0
2016-04-25 15:50:00,156.5,156.84,156.42,156.82,51381.0,137.1892,137.4872,137.119,137.4697,51381.0
2016-04-26 09:30:00,157.18,157.32,156.27,156.57,17697.0,137.7853,137.908,136.9875,137.2505,17697.0
2016-04-26 09:40:00,156.54,157.23,156.54,157.23,9325.0,137.2242,137.8291,137.2242,137.8291,9325.0
2016-04-26 09:50:00,157.13,157.37,156.99,157.05,11749.0,137.7414,137.9518,137.6187,137.6713,11749.0
2016-04-26 10:00:00,157.04,157.27,156.86,156.88,23000.0,137.6625,137.8642,137.5047,137.5223,23000.0
2016-04-26 10:10:00,156.91,157.07,156.86,157.07,11963.0,137.5486,137.6888,137.5047,137.6888,11963.0
2016-04-26 10:20:00,156.99,157.05,156.27,156.27,14302.0,137.6187,137.6713,136.9875,136.9875,14302.0
2016-04-26 10:30:00,156.25,156.43,156.16,156.22,12377.0,136.97,137.1278,136.8911,136.9437,12377.0
2016-04-26 10:40:00,156.16,156.31,156.11,156.29,9860.0,136.8911,137.0226,136.8473,137.0051,9860.0
2016-04-26 10:50:00,156.26,156.34,156.17,156.2,6897.0,136.9788,137.0489,136.8999,136.9262,6897.0
2016-04-26 11:00:00,156.22,156.53,156.19,156.53,6601.0,136.9437,137.2155,136.9174,137.2155,6601.0
2016-04-26 11:10:00,156.53,156.78,156.48,156.78,7561.0,137.2155,137.4346,137.1716,137.4346,7561.0
2016-04-26 11:20:00,156.78,157.02,156.75,157.02,15323.0,137.4346,137.645,137.4083,137.645,15323.0
2016-04-26 11:30:00,157.02,157.14,156.85,156.94,18245.0,137.645,137.7502,137.496,137.5749,18245.0
2016-04-26 11:40:00,156.98,157.12,156.95,157.1,10773.0,137.6099,137.7327,137.5836,137.7151,10773.0
2016-04-26 11:50:00,157.1,157.39,157.09,157.25,8867.0,137.7151,137.9694,137.7064,137.8466,8867.0
2016-04-26 12:00:00,157.22,157.24,157.05,157.07,14084.0,137.8203,137.8379,137.6713,137.6888,14084.0
2016-04-26 12:10:00,157.1,157.16,157.02,157.1,8230.0,137.7151,137.7677,137.645,137.7151,8230.0
2016-04-26 12:20:00,157.06,157.08,156.94,156.95,9426.0,137.6801,137.6976,137.5749,137.5836,9426.0
2016-04-26 12:30:00,156.92,157.12,156.92,156.95,6732.0,137.5573,137.7327,137.5573,137.5836,6732.0
2016-04-26 12:40:00,156.96,157.0,156.67,156.72,11695.0,137.5924,137.6275,137.3382,137.382,11695.0
2016-04-26 12:50:00,156.7,156.79,156.63,156.63,4350.0,137.3645,137.4434,137.3031,137.3031,4350.0
2016-04-26 13:00:00,156.58,156.6,156.31,156.36,8956.0,137.2593,137.2768,137.0226,137.0664,8956.0
2016-04-26 13:10:00,156.41,156.46,156.27,156.36,8369.0,137.1103,137.1541,136.9875,137.0664,8369.0
2016-04-26 13:20:00,156.39,156.69,156.37,156.53,4980.0,137.0927,137.3557,137.0752,137.2155,4980.0
2016-04-26 13:30:00,156.6,156.64,156.47,156.47,6334.0,137.2768,137.3119,137.1629,137.1629,6334.0
2016-04-26 13:40:00,156.46,156.62,156.33,156.62,6745.0,137.1541,137.2944,137.0401,137.2944,6745.0
2016-04-26 13:50:00,156.57,156.61,156.5,156.58,5262.0,137.2505,137.2856,137.1892,137.2593,5262.0
2016-04-26 14:00:00,156.6,156.7,156.55,156.55,12051.0,137.2768,137.3645,137.233,137.233,12051.0
2016-04-26 14:10:00,156.54,156.71,156.52,156.71,5797.0,137.2242,137.3733,137.2067,137.3733,5797.0
2016-04-26 14:20:00,156.68,156.68,156.36,156.36,11200.0,137.347,137.347,137.0664,137.0664,11200.0
2016-04-26 14:30:00,156.33,156.48,156.28,156.48,4955.0,137.0401,137.1716,136.9963,137.1716,4955.0
2016-04-26 14:40:00,156.44,156.64,156.43,156.64,5825.0,137.1366,137.3119,137.1278,137.3119,5825.0
2016-04-26 14:50:00,156.56,156.6,156.45,156.45,10405.0,137.2418,137.2768,137.1453,137.1453,10405.0
2016-04-26 15:00:00,156.44,156.55,156.4,156.4,11479.0,137.1366,137.233,137.1015,137.1015,11479.0
2016-04-26 15:10:00,156.4,156.44,156.26,156.3,8869.0,137.1015,137.1366,136.9788,137.0138,8869.0
2016-04-26 15:20:00,156.32,156.42,156.29,156.4,12641.0,137.0314,137.119,137.0051,137.1015,12641.0
2016-04-26 15:30:00,156.41,156.61,156.41,156.47,14079.0,137.1103,137.2856,137.1103,137.1629,14079.0
2016-04-26 15:40:00,156.44,156.55,156.24,156.25,43878.0,137.1366,137.233,136.9613,136.97,43878.0
2016-04-26 15:50:00,156.22,156.34,156.14,156.25,83185.0,136.9437,137.0489,136.8736,136.97,83185.0
2016-04-27 09:30:00,155.99,156.34,155.4,155.65,31402.0,136.7421,137.0489,136.2249,136.4441,31402.0
2016-04-27 09:40:00,155.51,156.25,155.51,155.96,20066.0,136.3213,136.97,136.3213,136.7158,20066.0
2016-04-27 09:50:00,156.01,156.09,155.27,155.27,32457.0,136.7596,136.8298,136.1109,136.1109,32457.0
2016-04-27 10:00:00,155.35,155.72,155.2,155.42,14285.0,136.1811,136.5054,136.0496,136.2424,14285.0
2016-04-27 10:10:00,155.32,155.45,155.18,155.18,8194.0,136.1548,136.2687,136.032,136.032,8194.0
2016-04-27 10:20:00,155.24,155.46,155.03,155.46,13902.0,136.0846,136.2775,135.9006,136.2775,13902.0
2016-04-27 10:30:00,155.42,155.55,155.23,155.25,5100.0,136.2424,136.3564,136.0759,136.0934,5100.0
2016-04-27 10:40:00,155.22,155.6,155.22,155.52,5781.0,136.0671,136.4002,136.0671,136.3301,5781.0
2016-04-27 10:50:00,155.5,155.79,155.5,155.71,9176.0,136.3126,136.5668,136.3126,136.4966,9176.0
2016-04-27 11:00:00,155.71,155.95,155.57,155.57,13979.0,136.4966,136.707,136.3739,136.3739,13979.0
2016-04-27 11:10:00,155.57,155.57,155.37,155.55,7600.0,136.3739,136.3739,136.1986,136.3564,7600.0
2016-04-27 11:20:00,155.51,155.63,155.35,155.49,5480.0,136.3213,136.4265,136.1811,136.3038,5480.0
2016-04-27 11:30:00,155.47,155.89,155.47,155.58,6837.0,136.2863,136.6544,136.2863,136.3827,6837.0
2016-04-27 11:40:00,155.61,155.72,155.49,155.52,7651.0,136.409,136.5054,136.3038,136.3301,7651.0
2016-04-27 11:50:00,155.54,155.74,155.51,155.74,5101.0,136.3476,136.5229,136.3213,136.5229,5101.0
2016-04-27 12:00:00,155.78,156.0,155.73,155.98,7374.0,136.558,136.7509,136.5142,136.7333,7374.0
2016-04-27 12:10:00,155.89,155.89,155.66,155.71,3025.0,136.6544,136.6544,136.4528,136.4966,3025.0
2016-04-27 12:20:00,155.66,155.84,155.63,155.68,5236.0,136.4528,136.6106,136.4265,136.4704,5236.0
2016-04-27 12:30:00,155.69,155.71,155.62,155.66,4329.0,136.4791,136.4966,136.4178,136.4528,4329.0
2016-04-27 12:40:00,155.68,155.72,155.59,155.59,3952.0,136.4704,136.5054,136.3915,136.3915,3952.0
2016-04-27 12:50:00,155.67,155.76,155.56,155.62,6359.0,136.4616,136.5405,136.3652,136.4178,6359.0
2016-04-27 13:00:00,155.61,155.64,155.32,155.38,10504.0,136.409,136.4353,136.1548,136.2074,10504.0
2016-04-27 13:10:00,155.33,155.34,155.1,155.1,10109.0,136.1635,136.1723,135.9619,135.9619,10109.0
2016-04-27 13:20:00,155.07,155.09,155.01,155.06,6101.0,135.9356,135.9532,135.883,135.9269,6101.0
2016-04-27 13:30:00,155.05,155.13,155.0,155.03,5760.0,135.9181,135.9882,135.8743,135.9006,5760.0
2016-04-27 13:40:00,155.01,155.2,155.0,155.04,17475.0,135.883,136.0496,135.8743,135.9093,17475.0
2016-04-27 13:50:00,155.06,155.13,154.96,155.07,15085.0,135.9269,135.9882,135.8392,135.9356,15085.0
2016-04-27 14:00:00,155.01,155.5,154.88,155.5,30012.0,135.883,136.3126,135.7691,136.3126,30012.0
2016-04-27 14:10:00,155.43,155.9,155.41,155.9,10592.0,136.2512,136.6632,136.2337,136.6632,10592.0
2016-04-27 14:20:00,155.8,156.02,155.69,155.92,17951.0,136.5755,136.7684,136.4791,136.6807,17951.0
2016-04-27 14:30:00,155.93,156.08,155.85,155.93,29624.0,136.6895,136.821,136.6194,136.6895,29624.0
2016-04-27 14:40:00,155.97,156.3,155.91,156.29,18169.0,136.7246,137.0138,136.672,137.0051,18169.0
2016-04-27 14:50:00,156.25,156.45,156.18,156.24,22474.0,136.97,137.1453,136.9087,136.9613,22474.0
2016-04-27 15:00:00,156.21,156.71,156.15,156.67,30609.0,136.935,137.3733,136.8824,137.3382,30609.0
2016-04-27 15:10:00,156.69,156.96,156.63,156.86,36324.0,137.3557,137.5924,137.3031,137.5047,36324.0
2016-04-27 15:20:00,156.83,156.91,156.67,156.84,19621.0,137.4784,137.5486,137.3382,137.4872,19621.0
2016-04-27 15:30:00,156.82,156.87,156.64,156.84,21106.0,137.4697,137.5135,137.3119,137.4872,21106.0
2016-04-27 15:40:00,156.85,156.93,156.77,156.86,29986.0,137.496,137.5661,137.4259,137.5047,29986.0
2016-04-27 15:50:00,156.86,156.86,156.62,156.68,75023.0,137.5047,137.5047,137.2944,137.347,75023.0
2016-04-28 09:30:00,155.26,156.64,155.26,156.55,25953.0,136.1022,137.3119,136.1022,137.233,25953.0
2016-04-28 09:40:00,156.69,157.09,156.52,157.09,26418.0,137.3557,137.7064,137.2067,137.7064,26418.0
2016-04-28 09:50:00,157.19,157.19,156.51,156.65,11860.0,137.794,137.794,137.1979,137.3207,11860.0
2016-04-28 10:00:00,156.66,156.66,156.04,156.04,18717.0,137.3294,137.3294,136.7859,136.7859,18717.0
2016-04-28 10:10:00,156.06,156.39,156.0,156.13,14682.0,136.8035,137.0927,136.7509,136.8648,14682.0
2016-04-28 10:20:00,156.18,156.3,155.99,156.0,20798.0,136.9087,137.0138,136.7421,136.7509,20798.0
2016-04-28 10:30:00,156.08,156.39,156.0,156.23,11688.0,136.821,137.0927,136.7509,136.9525,11688.0
2016-04-28 10:40:00,156.2,156.5,156.15,156.45,11668.0,136.9262,137.1892,136.8824,137.1453,11668.0
2016-04-28 10:50:00,156.43,156.43,156.18,156.36,18945.0,137.1278,137.1278,136.9087,137.0664,18945.0
2016-04-28 11:00:00,156.4,156.42,156.11,156.17,10252.0,137.1015,137.119,136.8473,136.8999,10252.0
2016-04-28 11:10:00,156.11,156.32,156.05,156.28,13546.0,136.8473,137.0314,136.7947,136.9963,13546.0
2016-04-28 11:20:00,156.32,156.43,156.25,156.27,9563.0,137.0314,137.1278,136.97,136.9875,9563.0
2016-04-28 11:30:00,156.23,156.48,156.12,156.47,14137.0,136.9525,137.1716,136.8561,137.1629,14137.0
2016-04-28 11:40:00,156.47,156.47,156.2,156.33,12195.0,137.1629,137.1629,136.9262,137.0401,12195.0
2016-04-28 11:50:00,156.32,156.52,156.3,156.34,7575.0,137.0314,137.2067,137.0138,137.0489,7575.0
2016-04-28 12:00:00,156.37,156.64,156.37,156.48,8504.0,137.0752,137.3119,137.0752,137.1716,8504.0
2016-04-28 12:10:00,156.49,156.64,156.35,156.35,6672.0,137.1804,137.3119,137.0577,137.0577,6672.0
2016-04-28 12:20:00,156.34,156.38,156.3,156.36,8493.0,137.0489,137.084,137.0138,137.0664,8493.0
2016-04-28 12:30:00,156.34,156.46,156.3,156.36,17123.0,137.0489,137.1541,137.0138,137.0664,17123.0
2016-04-28 12:40:00,156.4,156.71,156.4,156.65,9400.0,137.1015,137.3733,137.1015,137.3207,9400.0
2016-04-28 12:50:00,156.64,156.76,156.6,156.66,6100.0,137.3119,137.4171,137.2768,137.3294,6100.0
2016-04-28 13:00:00,156.67,156.72,156.43,156.46,9134.0,137.3382,137.382,137.1278,137.1541,9134.0
2016-04-28 13:10:00,156.41,156.46,156.34,156.34,15870.0,137.1103,137.1541,137.0489,137.0489,15870.0
2016-04-28 13:20:00,156.3,156.3,156.14,156.21,5120.0,137.0138,137.0138,136.8736,136.935,5120.0
2016-04-28 13:30:00,156.17,156.35,156.17,156.24,12360.0,136.8999,137.0577,136.8999,136.9613,12360.0
2016-04-28 13:40:00,156.24,156.24,156.05,156.13,23447.0,136.9613,136.9613,136.7947,136.8648,23447.0
2016-04-28 13:50:00,156.14,156.14,156.02,156.09,9368.0,136.8736,136.8736,136.7684,136.8298,9368.0
2016-04-28 14:00:00,156.0,156.13,155.95,156.1,8996.0,136.7509,136.8648,136.707,136.8385,8996.0
2016-04-28 14:10:00,156.09,156.14,155.96,156.02,6121.0,136.8298,136.8736,136.7158,136.7684,6121.0
2016-04-28 14:20:00,155.96,156.09,155.9,156.04,5643.0,136.7158,136.8298,136.6632,136.7859,5643.0
2016-04-28 14:30:00,156.03,156.2,156.0,156.03,7813.0,136.7772,136.9262,136.7509,136.7772,7813.0
2016-04-28 14:40:00,155.98,156.01,155.5,155.73,20813.0,136.7333,136.7596,136.3126,136.5142,20813.0
2016-04-28 14:50:00,155.75,155.9,155.63,155.9,6028.0,136.5317,136.6632,136.4265,136.6632,6028.0
2016-04-28 15:00:00,155.97,155.98,155.77,155.81,8944.0,136.7246,136.7333,136.5492,136.5843,8944.0
2016-04-28 15:10:00,155.75,155.75,155.38,155.57,14936.0,136.5317,136.5317,136.2074,136.3739,14936.0
2016-04-28 15:20:00,155.58,155.59,155.12,155.12,20072.0,136.3827,136.3915,135.9794,135.9794,20072.0
2016-04-28 15:30:00,155.06,155.33,155.05,155.19,18898.0,135.9269,136.1635,135.9181,136.0408,18898.0
2016-04-28 15:40:00,155.18,155.44,155.18,155.24,20747.0,136.032,136.26,136.032,136.0846,20747.0
2016-04-28 15:50:00,155.23,155.59,155.15,155.58,66173.0,136.0759,136.3915,136.0057,136.3827,66173.0
2016-04-29 09:30:00,154.9,155.43,154.7,155.43,30059.0,135.7866,136.2512,135.6113,136.2512,30059.0
2016-04-29 09:40:00,155.66,155.66,154.87,155.02,15803.0,136.4528,136.4528,135.7603,135.8918,15803.0
2016-04-29 09:50:00,155.0,155.51,154.9,155.51,9004.0,135.8743,136.3213,135.7866,136.3213,9004.0
2016-04-29 10:00:00,155.43,155.88,155.12,155.84,10762.0,136.2512,136.6457,135.9794,136.6106,10762.0
2016-04-29 10:10:00,155.88,155.99,155.52,155.82,14470.0,136.6457,136.7421,136.3301,136.5931,14470.0
2016-04-29 10:20:00,155.87,156.41,155.87,156.14,11963.0,136.6369,137.1103,136.6369,136.8736,11963.0
2016-04-29 10:30:00,156.15,156.36,156.04,156.36,12891.0,136.8824,137.0664,136.7859,137.0664,12891.0
2016-04-29 10:40:00,156.36,156.36,156.11,156.25,16947.0,137.0664,137.0664,136.8473,136.97,16947.0
2016-04-29 10:50:00,156.23,156.3,156.01,156.05,12475.0,136.9525,137.0138,136.7596,136.7947,12475.0
2016-04-29 11:00:00,156.1,156.74,156.08,156.74,36239.0,136.8385,137.3996,136.821,137.3996,36239.0
2016-04-29 11:10:00,156.78,157.24,156.66,156.86,24924.0,137.4346,137.8379,137.3294,137.5047,24924.0
2016-04-29 11:20:00,156.88,156.94,156.67,156.91,9932.0,137.5223,137.5749,137.3382,137.5486,9932.0
2016-04-29 11:30:00,156.85,156.85,156.3,156.3,15845.0,137.496,137.496,137.0138,137.0138,15845.0
2016-04-29 11:40:00,156.25,156.43,156.16,156.31,11837.0,136.97,137.1278,136.8911,137.0226,11837.0
2016-04-29 11:50:00,156.34,156.44,156.09,156.2,10127.0,137.0489,137.1366,136.8298,136.9262,10127.0
2016-04-29 12:00:00,156.2,156.22,156.01,156.01,8345.0,136.9262,136.9437,136.7596,136.7596,8345.0
2016-04-29 12:10:00,156.03,156.17,155.71,156.17,10000.0,136.7772,136.8999,136.4966,136.8999,10000.0
2016-04-29 12:20:00,156.12,156.22,155.99,156.07,7735.0,136.8561,136.9437,136.7421,136.8122,7735.0
2016-04-29 12:30:00,156.02,156.06,155.73,155.94,8925.0,136.7684,136.8035,136.5142,136.6983,8925.0
2016-04-29 12:40:00,155.92,156.01,155.76,155.92,6430.0,136.6807,136.7596,136.5405,136.6807,6430.0
2016-04-29 12:50:00,155.9,155.93,155.74,155.81,7110.0,136.6632,136.6895,136.5229,136.5843,7110.0
2016-04-29 13:00:00,155.81,155.95,155.79,155.86,5481.0,136.5843,136.707,136.5668,136.6281,5481.0
2016-04-29 13:10:00,155.93,156.27,155.83,156.27,8295.0,136.6895,136.9875,136.6018,136.9875,8295.0
2016-04-29 13:20:00,156.24,156.29,155.97,155.98,5358.0,136.9613,137.0051,136.7246,136.7333,5358.0
2016-04-29 13:30:00,155.97,155.98,155.65,155.7,6988.0,136.7246,136.7333,136.4441,136.4879,6988.0
2016-04-29 13:40:00,155.69,155.71,155.4,155.49,12332.0,136.4791,136.4966,136.2249,136.3038,12332.0
2016-04-29 13:50:00,155.37,155.53,155.27,155.53,10785.0,136.1986,136.3389,136.1109,136.3389,10785.0
2016-04-29 14:00:00,155.55,155.78,155.44,155.44,11989.0,136.3564,136.558,136.26,136.26,11989.0
2016-04-29 14:10:00,155.5,155.59,155.44,155.57,5789.0,136.3126,136.3915,136.26,136.3739,5789.0
2016-04-29 14:20:00,155.54,155.65,155.44,155.59,8829.0,136.3476,136.4441,136.26,136.3915,8829.0
2016-04-29 14:30:00,155.54,155.54,155.21,155.21,9400.0,136.3476,136.3476,136.0583,136.0583,9400.0
2016-04-29 14:40:00,155.22,155.51,155.19,155.51,10463.0,136.0671,136.3213,136.0408,136.3213,10463.0
2016-04-29 14:50:00,155.5,155.5,155.1,155.13,9371.0,136.3126,136.3126,135.9619,135.9882,9371.0
2016-04-29 15:00:00,155.15,155.48,155.04,155.4,15091.0,136.0057,136.295,135.9093,136.2249,15091.0
2016-04-29 15:10:00,155.45,155.65,155.44,155.5,14558.0,136.2687,136.4441,136.26,136.3126,14558.0
2016-04-29 15:20:00,155.56,155.66,155.5,155.56,10966.0,136.3652,136.4528,136.3126,136.3652,10966.0
2016-04-29 15:30:00,155.61,155.89,155.61,155.77,11272.0,136.409,136.6544,136.409,136.5492,11272.0
2016-04-29 15:40:00,155.79,156.2,155.79,156.01,31393.0,136.5668,136.9262,136.5668,136.7596,31393.0
2016-04-29 15:50:00,155.98,156.11,155.88,156.09,87013.0,136.7333,136.8473,136.6457,136.8298,87013.0
2016-05-02 09:30:00,156.07,156.98,156.07,156.8,55399.0,136.8122,137.6099,136.8122,137.4522,55399.0
2016-05-02 09:40:00,156.83,157.8,156.83,157.59,28508.0,137.4784,138.3288,137.4784,138.1447,28508.0
2016-05-02 09:50:00,157.59,157.61,157.26,157.39,30249.0,138.1447,138.1622,137.8554,137.9694,30249.0
2016-05-02 10:00:00,157.31,157.53,157.14,157.46,28797.0,137.8992,138.0921,137.7502,138.0307,28797.0
2016-05-02 10:10:00,157.44,157.62,157.38,157.47,23843.0,138.0132,138.171,137.9606,138.0395,23843.0
2016-05-02 10:20:00,157.47,157.64,157.31,157.55,16393.0,138.0395,138.1885,137.8992,138.1096,16393.0
2016-05-02 10:30:00,157.61,157.73,157.51,157.51,11715.0,138.1622,138.2674,138.0745,138.0745,11715.0
2016-05-02 10:40:00,157.56,157.58,157.37,157.58,10740.0,138.1184,138.1359,137.9518,138.1359,10740.0
2016-05-02 10:50:00,157.54,157.58,157.39,157.43,20032.0,138.1008,138.1359,137.9694,138.0044,20032.0
2016-05-02 11:00:00,157.48,157.53,157.16,157.33,19083.0,138.0482,138.0921,137.7677,137.9168,19083.0
2016-05-02 11:10:00,157.33,157.53,157.17,157.33,9024.0,137.9168,138.0921,137.7765,137.9168,9024.0
2016-05-02 11:20:00,157.32,157.49,157.25,157.37,9554.0,137.908,138.057,137.8466,137.9518,9554.0
2016-05-02 11:30:00,157.38,157.75,157.32,157.72,19114.0,137.9606,138.2849,137.908,138.2586,19114.0
2016-05-02 11:40:00,157.76,157.81,157.61,157.61,15065.0,138.2937,138.3375,138.1622,138.1622,15065.0
2016-05-02 11:50:00,157.62,157.93,157.41,157.85,19205.0,138.171,138.4427,137.9869,138.3726,19205.0
2016-05-02 12:00:00,157.83,157.88,157.63,157.63,11355.0,138.3551,138.3989,138.1797,138.1797,11355.0
2016-05-02 12:10:00,157.63,157.96,157.63,157.94,16435.0,138.1797,138.469,138.1797,138.4515,16435.0
2016-05-02 12:20:00,157.93,158.31,157.92,158.24,17574.0,138.4427,138.7758,138.434,138.7145,17574.0
2016-05-02 12:30:00,158.28,158.32,157.92,157.95,13410.0,138.7495,138.7846,138.434,138.4603,13410.0
2016-05-02 12:40:00,157.95,158.26,157.89,158.22,6510.0,138.4603,138.732,138.4077,138.6969,6510.0
2016-05-02 12:50:00,158.23,158.24,158.05,158.08,13096.0,138.7057,138.7145,138.5479,138.5742,13096.0
2016-05-02 13:00:00,158.04,158.25,158.04,158.15,6559.0,138.5391,138.7232,138.5391,138.6356,6559.0
2016-05-02 13:10:00,158.07,158.28,157.98,157.99,8686.0,138.5654,138.7495,138.4865,138.4953,8686.0
2016-05-02 13:20:00,158.04,158.1,157.96,158.05,8311.0,138.5391,138.5917,138.469,138.5479,8311.0
2016-05-02 13:30:00,158.09,158.18,157.96,157.99,8300.0,138.583,138.6619,138.469,138.4953,8300.0
2016-05-02 13:40:00,157.96,158.08,157.75,157.83,12195.0,138.469,138.5742,138.2849,138.3551,12195.0
2016-05-02 13:50:00,157.83,157.93,157.75,157.84,7086.0,138.3551,138.4427,138.2849,138.3638,7086.0
2016-05-02 14:00:00,157.86,157.98,157.84,157.89,7059.0,138.3814,138.4865,138.3638,138.4077,7059.0
2016-05-02 14:10:00,157.92,158.0,157.87,157.9,8323.0,138.434,138.5041,138.3901,138.4164,8323.0
2016-05-02 14:20:00,157.92,158.16,157.89,158.12,10201.0,138.434,138.6443,138.4077,138.6093,10201.0
2016-05-02 14:30:00,158.16,158.33,158.13,158.29,13125.0,138.6443,138.7934,138.618,138.7583,13125.0
2016-05-02 14:40:00,158.31,158.34,158.2,158.24,10464.0,138.7758,138.8021,138.6794,138.7145,10464.0
2016-05-02 14:50:00,158.22,158.31,158.09,158.12,9615.0,138.6969,138.7758,138.583,138.6093,9615.0
2016-05-02 15:00:00,158.08,158.23,158.04,158.09,22893.0,138.5742,138.7057,138.5391,138.583,22893.0
2016-05-02 15:10:00,158.13,158.15,158.05,158.06,10980.0,138.618,138.6356,138.5479,138.5567,10980.0
2016-05-02 15:20:00,158.05,158.21,158.0,158.17,15320.0,138.5479,138.6882,138.5041,138.6531,15320.0
2016-05-02 15:30:00,158.18,158.21,158.01,158.06,14347.0,138.6619,138.6882,138.5128,138.5567,14347.0
2016-05-02 15:40:00,158.01,158.15,157.93,157.93,32291.0,138.5128,138.6356,138.4427,138.4427,32291.0
2016-05-02 15:50:00,157.92,157.94,157.73,157.82,68087.0,138.434,138.4515,138.2674,138.3463,68087.0
2016-05-03 09:30:00,156.91,158.0,156.19,157.61,52576.0,137.5486,138.5041,136.9174,138.1622,52576.0
2016-05-03 09:40:00,157.62,157.91,156.88,157.63,29020.0,138.171,138.4252,137.5223,138.1797,29020.0
2016-05-03 09:50:00,157.75,158.39,157.53,157.92,38089.0,138.2849,138.846,138.0921,138.434,38089.0
2016-05-03 10:00:00,157.97,158.14,157.67,158.0,17508.0,138.4778,138.6268,138.2148,138.5041,17508.0
2016-05-03 10:10:00,157.91,158.06,157.29,157.44,9316.0,138.4252,138.5567,137.8817,138.0132,9316.0
2016-05-03 10:20:00,157.45,157.74,157.45,157.72,10005.0,138.0219,138.2762,138.0219,138.2586,10005.0
2016-05-03 10:30:00,157.7,157.7,157.04,157.19,7523.0,138.2411,138.2411,137.6625,137.794,7523.0
2016-05-03 10:40:00,157.2,157.3,157.0,157.06,8550.0,137.8028,137.8905,137.6275,137.6801,8550.0
2016-05-03 10:50:00,157.1,157.19,156.81,156.85,9641.0,137.7151,137.794,137.4609,137.496,9641.0
2016-05-03 11:00:00,156.9,157.22,156.62,157.18,11484.0,137.5398,137.8203,137.2944,137.7853,11484.0
2016-05-03 11:10:00,157.08,157.35,156.94,157.17,9298.0,137.6976,137.9343,137.5749,137.7765,9298.0
2016-05-03 11:20:00,157.17,157.3,156.92,156.92,8660.0,137.7765,137.8905,137.5573,137.5573,8660.0
2016-05-03 11:30:00,156.87,157.39,156.69,157.39,16189.0,137.5135,137.9694,137.3557,137.9694,16189.0
2016-05-03 11:40:00,157.5,157.68,157.4,157.42,9560.0,138.0658,138.2236,137.9781,137.9956,9560.0
2016-05-03 11:50:00,157.4,157.4,157.13,157.16,12177.0,137.9781,137.9781,137.7414,137.7677,12177.0
2016-05-03 12:00:00,157.18,157.26,157.04,157.2,10952.0,137.7853,137.8554,137.6625,137.8028,10952.0
2016-05-03 12:10:00,157.25,157.25,157.07,157.25,6082.0,137.8466,137.8466,137.6888,137.8466,6082.0
2016-05-03 12:20:00,157.22,157.46,157.11,157.44,6776.0,137.8203,138.0307,137.7239,138.0132,6776.0
2016-05-03 12:30:00,157.36,157.55,157.29,157.46,12750.0,137.9431,138.1096,137.8817,138.0307,12750.0
2016-05-03 12:40:00,157.5,157.51,157.35,157.51,16267.0,138.0658,138.0745,137.9343,138.0745,16267.0
2016-05-03 12:50:00,157.5,157.54,157.33,157.42,11662.0,138.0658,138.1008,137.9168,137.9956,11662.0
2016-05-03 13:00:00,157.45,157.83,157.41,157.8,7855.0,138.0219,138.3551,137.9869,138.3288,7855.0
2016-05-03 13:10:00,157.83,157.98,157.54,157.8,19494.0,138.3551,138.4865,138.1008,138.3288,19494.0
2016-05-03 13:20:00,157.8,158.0,157.73,158.0,8186.0,138.3288,138.5041,138.2674,138.5041,8186.0
2016-05-03 13:30:00,157.99,158.08,157.72,157.97,16156.0,138.4953,138.5742,138.2586,138.4778,16156.0
2016-05-03 13:40:00,157.99,158.09,157.91,158.09,7139.0,138.4953,138.583,138.4252,138.583,7139.0
2016-05-03 13:50:00,158.09,158.11,157.85,157.85,7800.0,138.583,138.6005,138.3726,138.3726,7800.0
2016-05-03 14:00:00,157.9,157.92,157.48,157.48,9399.0,138.4164,138.434,138.0482,138.0482,9399.0
2016-05-03 14:10:00,157.56,157.58,157.32,157.47,10326.0,138.1184,138.1359,137.908,138.0395,10326.0
2016-05-03 14:20:00,157.44,157.49,157.21,157.43,13622.0,138.0132,138.057,137.8116,138.0044,13622.0
2016-05-03 14:30:00,157.45,157.62,157.34,157.58,9807.0,138.0219,138.171,137.9255,138.1359,9807.0
2016-05-03 14:40:00,157.52,157.81,157.44,157.72,17800.0,138.0833,138.3375,138.0132,138.2586,17800.0
2016-05-03 14:50:00,157.66,157.66,157.38,157.57,11469.0,138.206,138.206,137.9606,138.1271,11469.0
2016-05-03 15:00:00,157.57,157.58,157.3,157.39,18423.0,138.1271,138.1359,137.8905,137.9694,18423.0
2016-05-03 15:10:00,157.47,157.53,157.19,157.52,26265.0,138.0395,138.0921,137.794,138.0833,26265.0
2016-05-03 15:20:00,157.5,157.86,157.47,157.79,42039.0,138.0658,138.3814,138.0395,138.32,42039.0
2016-05-03 15:30:00,157.75,157.8,157.48,157.69,53632.0,138.2849,138.3288,138.0482,138.2323,53632.0
2016-05-03 15:40:00,157.68,158.28,157.65,158.18,78546.0,138.2236,138.7495,138.1973,138.6619,78546.0
2016-05-03 15:50:00,158.19,158.53,158.13,158.52,186574.0,138.6706,138.9687,138.618,138.9599,186574.0
2016-05-04 09:30:00,157.45,158.0,156.75,157.48,45797.0,138.0219,138.5041,137.4083,138.0482,45797.0
2016-05-04 09:40:00,157.4,157.52,156.68,157.21,27838.0,137.9781,138.0833,137.347,137.8116,27838.0
2016-05-04 09:50:00,157.07,157.29,156.79,157.14,20119.0,137.6888,137.8817,137.4434,137.7502,20119.0
2016-05-04 10:00:00,157.17,157.47,157.03,157.45,16747.0,137.7765,138.0395,137.6538,138.0219,16747.0
2016-05-04 10:10:00,157.45,158.2,157.4,157.52,23348.0,138.0219,138.6794,137.9781,138.0833,23348.0
2016-05-04 10:20:00,157.55,157.6,157.3,157.31,22293.0,138.1096,138.1534,137.8905,137.8992,22293.0
2016-05-04 10:30:00,157.31,157.9,157.29,157.53,16844.0,137.8992,138.4164,137.8817,138.0921,16844.0
2016-05-04 10:40:00,157.49,158.13,157.49,158.13,10626.0,138.057,138.618,138.057,138.618,10626.0
2016-05-04 10:50:00,158.14,158.15,157.55,157.68,7616.0,138.6268,138.6356,138.1096,138.2236,7616.0
2016-05-04 11:00:00,157.61,158.01,157.44,157.93,13845.0,138.1622,138.5128,138.0132,138.4427,13845.0
2016-05-04 11:10:00,157.92,158.15,157.9,157.93,8803.0,138.434,138.6356,138.4164,138.4427,8803.0
2016-05-04 11:20:00,157.89,158.25,157.78,158.25,23083.0,138.4077,138.7232,138.3112,138.7232,23083.0
2016-05-04 11:30:00,158.18,158.29,157.98,158.14,8854.0,138.6619,138.7583,138.4865,138.6268,8854.0
2016-05-04 11:40:00,158.14,158.15,157.77,158.09,9675.0,138.6268,138.6356,138.3025,138.583,9675.0
2016-05-04 11:50:00,158.12,158.45,158.05,158.3,13748.0,138.6093,138.8986,138.5479,138.7671,13748.0
2016-05-04 12:00:00,158.23,158.8,158.16,158.74,17855.0,138.7057,139.2054,138.6443,139.1528,17855.0
2016-05-04 12:10:00,158.65,159.13,158.63,159.11,25618.0,139.0739,139.4946,139.0563,139.4771,25618.0
2016-05-04 12:20:00,159.06,159.27,158.94,159.27,24049.0,139.4333,139.6174,139.3281,139.6174,24049.0
2016-05-04 12:30:00,159.28,159.33,158.95,158.99,32930.0,139.6261,139.67,139.3369,139.3719,32930.0
2016-05-04 12:40:00,158.94,159.0,158.69,158.79,11639.0,139.3281,139.3807,139.1089,139.1966,11639.0
2016-05-04 12:50:00,158.83,159.08,158.77,158.81,17504.0,139.2317,139.4508,139.1791,139.2141,17504.0
2016-05-04 13:00:00,158.79,159.01,158.7,159.01,19300.0,139.1966,139.3895,139.1177,139.3895,19300.0
2016-05-04 13:10:00,159.01,159.76,158.99,159.76,40519.0,139.3895,140.0469,139.3719,140.0469,40519.0
2016-05-04 13:20:00,159.76,159.99,159.6,159.91,27939.0,140.0469,140.2485,139.9067,140.1784,27939.0
2016-05-04 13:30:00,159.91,159.96,159.51,159.65,22015.0,140.1784,140.2222,139.8278,139.9505,22015.0
2016-05-04 13:40:00,159.75,159.82,159.26,159.29,13073.0,140.0381,140.0995,139.6086,139.6349,13073.0
2016-05-04 13:50:00,159.32,159.91,159.32,159.64,15118.0,139.6612,140.1784,139.6612,139.9417,15118.0
2016-05-04 14:00:00,159.7,159.74,159.31,159.41,17572.0,139.9943,140.0294,139.6524,139.7401,17572.0
2016-05-04 14:10:00,159.36,159.49,159.28,159.43,10740.0,139.6963,139.8102,139.6261,139.7576,10740.0
2016-05-04 14:20:00,159.42,159.62,159.22,159.31,16569.0,139.7489,139.9242,139.5735,139.6524,16569.0
2016-05-04 14:30:00,159.26,159.4,159.2,159.31,21017.0,139.6086,139.7313,139.556,139.6524,21017.0
2016-05-04 14:40:00,159.37,159.4,159.0,159.03,13066.0,139.705,139.7313,139.3807,139.407,13066.0
2016-05-04 14:50:00,159.07,159.21,159.0,159.1,20414.0,139.4421,139.5648,139.3807,139.4684,20414.0
2016-05-04 15:00:00,159.1,159.18,159.1,159.17,35253.0,139.4684,139.5385,139.4684,139.5297,35253.0
2016-05-04 15:10:00,159.13,159.45,159.12,159.44,19156.0,139.4946,139.7752,139.4859,139.7664,19156.0
2016-05-04 15:20:00,159.47,159.47,159.02,159.06,21970.0,139.7927,139.7927,139.3982,139.4333,21970.0
2016-05-04 15:30:00,159.02,159.23,158.96,159.14,21324.0,139.3982,139.5823,139.3456,139.5034,21324.0
2016-05-04 15:40:00,159.16,159.38,159.03,159.03,37869.0,139.5209,139.7138,139.407,139.407,37869.0
2016-05-04 15:50:00,159.07,159.1,158.73,158.85,68755.0,139.4421,139.4684,139.144,139.2492,68755.0
2016-05-05 09:30:00,158.43,159.2,157.77,159.07,41400.0,138.881,139.556,138.3025,139.4421,41400.0
2016-05-05 09:40:00,159.05,159.4,158.52,158.87,25926.0,139.4245,139.7313,138.9599,139.2667,25926.0
2016-05-05 09:50:00,158.94,159.12,158.67,158.68,17892.0,139.3281,139.4859,139.0914,139.1002,17892.0
2016-05-05 10:00:00,158.67,158.92,158.45,158.46,19281.0,139.0914,139.3106,138.8986,138.9073,19281.0
2016-05-05 10:10:00,158.48,158.92,158.26,158.59,15756.0,138.9249,139.3106,138.732,139.0213,15756.0
2016-05-05 10:20:00,158.56,158.81,158.23,158.25,14573.0,138.995,139.2141,138.7057,138.7232,14573.0
2016-05-05 10:30:00,158.17,158.54,158.05,158.29,42008.0,138.6531,138.9774,138.5479,138.7583,42008.0
2016-05-05 10:40:00,158.25,158.44,158.12,158.36,28453.0,138.7232,138.8898,138.6093,138.8197,28453.0
2016-05-05 10:50:00,158.33,158.51,158.15,158.31,14004.0,138.7934,138.9512,138.6356,138.7758,14004.0
2016-05-05 11:00:00,158.31,158.47,158.07,158.26,24263.0,138.7758,138.9161,138.5654,138.732,24263.0
2016-05-05 11:10:00,158.23,158.46,158.22,158.46,17367.0,138.7057,138.9073,138.6969,138.9073,17367.0
2016-05-05 11:20:00,158.44,158.44,158.12,158.28,14338.0,138.8898,138.8898,138.6093,138.7495,14338.0
2016-05-05 11:30:00,158.38,158.76,158.25,158.76,16174.0,138.8372,139.1703,138.7232,139.1703,16174.0
2016-05-05 11:40:00,158.75,158.84,158.56,158.84,14214.0,139.1615,139.2404,138.995,139.2404,14214.0
2016-05-05 11:50:00,158.78,158.88,158.59,158.71,12411.0,139.1878,139.2755,139.0213,139.1265,12411.0
2016-05-05 12:00:00,158.74,158.77,158.36,158.36,16512.0,139.1528,139.1791,138.8197,138.8197,16512.0
2016-05-05 12:10:00,158.31,158.86,158.27,158.82,12095.0,138.7758,139.258,138.7408,139.2229,12095.0
2016-05-05 12:20:00,158.82,158.89,158.6,158.75,8869.0,139.2229,139.2843,139.03,139.1615,8869.0
2016-05-05 12:30:00,158.74,158.76,158.45,158.68,7959.0,139.1528,139.1703,138.8986,139.1002,7959.0
2016-05-05 12:40:00,158.63,158.65,158.41,158.59,8065.0,139.0563,139.0739,138.8635,139.0213,8065.0
2016-05-05 12:50:00,158.61,158.85,158.51,158.81,6496.0,139.0388,139.2492,138.9512,139.2141,6496.0
2016-05-05 13:00:00,158.81,158.88,158.73,158.74,9194.0,139.2141,139.2755,139.144,139.1528,9194.0
2016-05-05 13:10:00,158.69,158.81,158.25,158.27,18742.0,139.1089,139.2141,138.7232,138.7408,18742.0
2016-05-05 13:20:00,158.32,158.33,158.0,158.15,14865.0,138.7846,138.7934,138.5041,138.6356,14865.0
2016-05-05 13:30:00,158.21,158.35,157.88,158.0,55731.0,138.6882,138.8109,138.3989,138.5041,55731.0
2016-05-05 13:40:00,158.05,158.17,157.88,158.0,7665.0,138.5479,138.6531,138.3989,138.5041,7665.0
2016-05-05 13:50:00,157.95,158.41,157.95,158.35,9969.0,138.4603,138.8635,138.4603,138.8109,9969.0
2016-05-05 14:00:00,158.38,158.47,158.22,158.29,16175.0,138.8372,138.9161,138.6969,138.7583,16175.0
2016-05-05 14:10:00,158.33,158.5,158.29,158.36,10312.0,138.7934,138.9424,138.7583,138.8197,10312.0
2016-05-05 14:20:00,158.44,158.48,158.34,158.48,10800.0,138.8898,138.9249,138.8021,138.9249,10800.0
2016-05-05 14:30:00,158.49,158.53,158.37,158.41,43909.0,138.9336,138.9687,138.8284,138.8635,43909.0
2016-05-05 14:40:00,158.43,158.75,158.43,158.56,16214.0,138.881,139.1615,138.881,138.995,16214.0
2016-05-05 14:50:00,158.59,158.62,158.43,158.5,19341.0,139.0213,139.0476,138.881,138.9424,19341.0
2016-05-05 15:00:00,158.49,158.73,158.42,158.62,64246.0,138.9336,139.144,138.8723,139.0476,64246.0
2016-05-05 15:10:00,158.64,158.88,158.58,158.7,52645.0,139.0651,139.2755,139.0125,139.1177,52645.0
2016-05-05 15:20:00,158.7,159.1,158.69,159.08,31621.0,139.1177,139.4684,139.1089,139.4508,31621.0
2016-05-05 15:30:00,159.09,159.25,159.07,159.22,39644.0,139.4596,139.5998,139.4421,139.5735,39644.0
2016-05-05 15:40:00,159.25,159.32,159.05,159.14,49480.0,139.5998,139.6612,139.4245,139.5034,49480.0
2016-05-05 15:50:00,159.16,159.25,158.94,159.17,129772.0,139.5209,139.5998,139.3281,139.5297,129772.0
2016-05-06 09:30:00,158.83,159.46,158.41,159.27,51614.0,139.5806,140.1343,139.2115,139.9673,51614.0
2016-05-06 09:40:00,159.25,159.34,158.53,158.78,20177.0,139.9497,140.0288,139.317,139.5367,20177.0
2016-05-06 09:50:00,158.83,158.9,158.42,158.75,20459.0,139.5806,139.6422,139.2203,139.5103,20459.0
2016-05-06 10:00:00,158.65,158.72,158.11,158.16,4109.0,139.4225,139.484,138.9479,138.9918,4109.0
2016-05-06 10:10:00,158.24,158.6,158.12,158.2,9259.0,139.0621,139.3785,138.9567,139.027,9259.0
2016-05-06 10:20:00,158.15,158.54,158.07,158.3,14564.0,138.9831,139.3258,138.9127,139.1149,14564.0
2016-05-06 10:30:00,158.13,158.36,158.07,158.35,11781.0,138.9655,139.1676,138.9127,139.1588,11781.0
2016-05-06 10:40:00,158.35,158.45,158.06,158.29,9968.0,139.1588,139.2467,138.904,139.1061,9968.0
2016-05-06 10:50:00,158.24,158.3,158.04,158.04,34046.0,139.0621,139.1149,138.8864,138.8864,34046.0
2016-05-06 11:00:00,158.05,158.16,158.04,158.04,32514.0,138.8952,138.9918,138.8864,138.8864,32514.0
2016-05-06 11:10:00,158.05,158.31,158.05,158.19,21771.0,138.8952,139.1237,138.8952,139.0182,21771.0
2016-05-06 11:20:00,158.2,158.64,158.2,158.61,19981.0,139.027,139.4137,139.027,139.3873,19981.0
2016-05-06 11:30:00,158.61,158.84,158.42,158.51,17952.0,139.3873,139.5894,139.2203,139.2994,17952.0
2016-05-06 11:40:00,158.53,158.84,158.51,158.84,8382.0,139.317,139.5894,139.2994,139.5894,8382.0
2016-05-06 11:50:00,158.84,158.9,158.49,158.66,14445.0,139.5894,139.6422,139.2818,139.4312,14445.0
2016-05-06 12:00:00,158.62,158.62,158.34,158.34,17817.0,139.3961,139.3961,139.15,139.15,17817.0
2016-05-06 12:10:00,158.36,158.36,158.2,158.25,11493.0,139.1676,139.1676,139.027,139.0709,11493.0
2016-05-06 12:20:00,158.25,158.37,158.11,158.31,12082.0,139.0709,139.1764,138.9479,139.1237,12082.0
2016-05-06 12:30:00,158.31,158.71,158.31,158.71,6476.0,139.1237,139.4752,139.1237,139.4752,6476.0
2016-05-06 12:40:00,158.64,158.89,158.6,158.74,5674.0,139.4137,139.6334,139.3785,139.5015,5674.0
2016-05-06 12:50:00,158.7,159.4,158.7,159.4,138123.0,139.4664,140.0816,139.4664,140.0816,138123.0
2016-05-06 13:00:00,159.4,159.43,159.05,159.43,16705.0,140.0816,140.1079,139.774,140.1079,16705.0
2016-05-06 13:10:00,159.44,159.53,159.03,159.26,10694.0,140.1167,140.1958,139.7564,139.9585,10694.0
2016-05-06 13:20:00,159.29,159.33,159.07,159.12,11440.0,139.9849,140.02,139.7916,139.8355,11440.0
2016-05-06 13:30:00,159.08,159.09,158.98,159.07,3905.0,139.8003,139.8091,139.7125,139.7916,3905.0
2016-05-06 13:40:00,159.12,159.12,158.9,158.91,8378.0,139.8355,139.8355,139.6422,139.6509,8378.0
2016-05-06 13:50:00,158.9,159.26,158.8,159.17,33861.0,139.6422,139.9585,139.5543,139.8794,33861.0
2016-05-06 14:00:00,159.19,159.62,159.17,159.61,10086.0,139.897,140.2749,139.8794,140.2661,10086.0
2016-05-06 14:10:00,159.62,159.78,159.5,159.76,13634.0,140.2749,140.4155,140.1694,140.3979,13634.0
2016-05-06 14:20:00,159.78,159.78,159.38,159.46,19852.0,140.4155,140.4155,140.064,140.1343,19852.0
2016-05-06 14:30:00,159.49,159.51,159.26,159.42,40655.0,140.1607,140.1782,139.9585,140.0991,40655.0
2016-05-06 14:40:00,159.46,159.52,159.36,159.39,9699.0,140.1343,140.187,140.0464,140.0728,9699.0
2016-05-06 14:50:00,159.33,159.47,159.26,159.29,8232.0,140.02,140.1431,139.9585,139.9849,8232.0
2016-05-06 15:00:00,159.28,159.43,159.26,159.3,11188.0,139.9761,140.1079,139.9585,139.9937,11188.0
2016-05-06 15:10:00,159.3,159.37,159.17,159.25,10723.0,139.9937,140.0552,139.8794,139.9497,10723.0
2016-05-06 15:20:00,159.23,159.31,159.21,159.22,9769.0,139.9322,140.0025,139.9146,139.9234,9769.0
2016-05-06 15:30:00,159.25,159.43,159.19,159.35,16199.0,139.9497,140.1079,139.897,140.0376,16199.0
2016-05-06 15:40:00,159.39,159.55,159.35,159.49,35260.0,140.0728,140.2134,140.0376,140.1607,35260.0
2016-05-06 15:50:00,159.51,159.64,159.47,159.63,54161.0,140.1782,140.2925,140.1431,140.2837,54161.0
2016-05-09 09:30:00,159.85,160.67,159.83,160.67,54827.0,140.477,141.1976,140.4594,141.1976,54827.0
2016-05-09 09:40:00,160.79,161.7,160.59,161.66,33064.0,141.3031,142.1028,141.1273,142.0677,33064.0
2016-05-09 09:50:00,161.72,161.83,161.2,161.77,20320.0,142.1204,142.2171,141.6634,142.1643,20320.0
2016-05-09 10:00:00,161.84,161.96,161.44,161.68,16243.0,142.2258,142.3313,141.8743,142.0852,16243.0
2016-05-09 10:10:00,161.71,161.86,161.44,161.85,11526.0,142.1116,142.2434,141.8743,142.2346,11526.0
2016-05-09 10:20:00,161.85,162.32,161.78,161.99,28605.0,142.2346,142.6477,142.1731,142.3577,28605.0
2016-05-09 10:30:00,161.97,162.0,161.57,161.67,33178.0,142.3401,142.3665,141.9886,142.0764,33178.0
2016-05-09 10:40:00,161.63,161.68,161.35,161.61,21233.0,142.0413,142.0852,141.7952,142.0237,21233.0
2016-05-09 10:50:00,161.63,161.96,161.5,161.56,24037.0,142.0413,142.3313,141.927,141.9798,24037.0
2016-05-09 11:00:00,161.57,161.78,161.36,161.45,9549.0,141.9886,142.1731,141.804,141.8831,9549.0
2016-05-09 11:10:00,161.53,161.66,161.32,161.63,11459.0,141.9534,142.0677,141.7689,142.0413,11459.0
2016-05-09 11:20:00,161.59,161.62,161.05,161.07,23188.0,142.0061,142.0325,141.5316,141.5492,23188.0
2016-05-09 11:30:00,161.12,161.74,161.03,161.4,21010.0,141.5931,142.138,141.514,141.8392,21010.0
2016-05-09 11:40:00,161.36,161.61,161.22,161.53,14393.0,141.804,142.0237,141.681,141.9534,14393.0
2016-05-09 11:50:00,161.48,161.58,161.32,161.44,10272.0,141.9095,141.9974,141.7689,141.8743,10272.0
2016-05-09 12:00:00,161.41,161.58,161.36,161.47,11893.0,141.848,141.9974,141.804,141.9007,11893.0
2016-05-09 12:10:00,161.43,161.51,161.23,161.33,8964.0,141.8655,141.9358,141.6898,141.7777,8964.0
2016-05-09 12:20:00,161.3,161.62,161.24,161.6,22038.0,141.7513,142.0325,141.6986,142.0149,22038.0
2016-05-09 12:30:00,161.48,161.52,161.15,161.15,31920.0,141.9095,141.9446,141.6195,141.6195,31920.0
2016-05-09 12:40:00,161.21,161.27,161.17,161.2,9663.0,141.6722,141.7249,141.637,141.6634,9663.0
2016-05-09 12:50:00,161.14,161.17,160.94,160.96,13407.0,141.6107,141.637,141.4349,141.4525,13407.0
2016-05-09 13:00:00,160.91,161.19,160.87,161.19,16198.0,141.4086,141.6546,141.3734,141.6546,16198.0
2016-05-09 13:10:00,161.16,161.32,161.07,161.28,23531.0,141.6283,141.7689,141.5492,141.7337,23531.0
2016-05-09 13:20:00,161.28,161.33,161.14,161.15,19145.0,141.7337,141.7777,141.6107,141.6195,19145.0
2016-05-09 13:30:00,161.16,161.3,161.08,161.13,16824.0,141.6283,141.7513,141.558,141.6019,16824.0
2016-05-09 13:40:00,161.15,161.35,161.15,161.32,14489.0,141.6195,141.7952,141.6195,141.7689,14489.0
2016-05-09 13:50:00,161.25,161.27,161.08,161.09,9793.0,141.7073,141.7249,141.558,141.5667,9793.0
2016-05-09 14:00:00,161.05,161.16,161.04,161.15,10948.0,141.5316,141.6283,141.5228,141.6195,10948.0
2016-05-09 14:10:00,161.14,161.35,161.11,161.23,15053.0,141.6107,141.7952,141.5843,141.6898,15053.0
2016-05-09 14:20:00,161.23,161.32,161.16,161.25,9549.0,141.6898,141.7689,141.6283,141.7073,9549.0
2016-05-09 14:30:00,161.25,161.29,161.05,161.14,26131.0,141.7073,141.7425,141.5316,141.6107,26131.0
2016-05-09 14:40:00,161.1,161.4,161.09,161.28,10336.0,141.5755,141.8392,141.5667,141.7337,10336.0
2016-05-09 14:50:00,161.26,161.44,161.26,161.37,11871.0,141.7161,141.8743,141.7161,141.8128,11871.0
2016-05-09 15:00:00,161.38,161.42,161.2,161.31,14096.0,141.8216,141.8567,141.6634,141.7601,14096.0
2016-05-09 15:10:00,161.3,161.38,161.24,161.37,16269.0,141.7513,141.8216,141.6986,141.8128,16269.0
2016-05-09 15:20:00,161.33,161.42,161.21,161.21,19920.0,141.7777,141.8567,141.6722,141.6722,19920.0
2016-05-09 15:30:00,161.21,161.32,161.11,161.17,15909.0,141.6722,141.7689,141.5843,141.637,15909.0
2016-05-09 15:40:00,161.2,161.28,161.14,161.22,25743.0,141.6634,141.7337,141.6107,141.681,25743.0
2016-05-09 15:50:00,161.21,161.22,161.04,161.14,47732.0,141.6722,141.681,141.5228,141.6107,47732.0
2016-05-10 09:30:00,161.29,162.31,161.29,161.61,44657.0,141.7425,142.6389,141.7425,142.0237,44657.0
2016-05-10 09:40:00,161.49,161.86,161.15,161.52,16920.0,141.9183,142.2434,141.6195,141.9446,16920.0
2016-05-10 09:50:00,161.46,161.92,161.46,161.61,13240.0,141.8919,142.2961,141.8919,142.0237,13240.0
2016-05-10 10:00:00,161.67,162.04,161.61,161.98,25125.0,142.0764,142.4016,142.0237,142.3489,25125.0
2016-05-10 10:10:00,162.04,162.1,161.43,161.53,35222.0,142.4016,142.4543,141.8655,141.9534,35222.0
2016-05-10 10:20:00,161.5,161.86,161.5,161.64,27407.0,141.927,142.2434,141.927,142.0501,27407.0
2016-05-10 10:30:00,161.68,161.75,161.54,161.71,20335.0,142.0852,142.1468,141.9622,142.1116,20335.0
2016-05-10 10:40:00,161.72,161.92,161.7,161.86,19741.0,142.1204,142.2961,142.1028,142.2434,19741.0
2016-05-10 10:50:00,161.88,161.92,161.64,161.67,25735.0,142.261,142.2961,142.0501,142.0764,25735.0
2016-05-10 11:00:00,161.67,161.68,161.39,161.46,32165.0,142.0764,142.0852,141.8304,141.8919,32165.0
2016-05-10 11:10:00,161.41,161.8,161.41,161.72,15316.0,141.848,142.1907,141.848,142.1204,15316.0
2016-05-10 11:20:00,161.69,161.79,161.41,161.44,13656.0,142.094,142.1819,141.848,141.8743,13656.0
2016-05-10 11:30:00,161.37,161.46,160.94,160.94,33190.0,141.8128,141.8919,141.4349,141.4349,33190.0
2016-05-10 11:40:00,160.95,161.17,160.83,161.1,25375.0,141.4437,141.637,141.3382,141.5755,25375.0
2016-05-10 11:50:00,161.15,161.47,161.15,161.42,8438.0,141.6195,141.9007,141.6195,141.8567,8438.0
2016-05-10 12:00:00,161.44,161.59,161.41,161.55,7451.0,141.8743,142.0061,141.848,141.971,7451.0
2016-05-10 12:10:00,161.48,161.52,161.13,161.42,20167.0,141.9095,141.9446,141.6019,141.8567,20167.0
2016-05-10 12:20:00,161.44,161.58,161.37,161.58,7704.0,141.8743,141.9974,141.8128,141.9974,7704.0
2016-05-10 12:30:00,161.5,161.78,161.42,161.78,10503.0,141.927,142.1731,141.8567,142.1731,10503.0
2016-05-10 12:40:00,161.77,162.14,161.66,162.01,18094.0,142.1643,142.4895,142.0677,142.3752,18094.0
2016-05-10 12:50:00,162.07,162.25,161.96,162.25,20851.0,142.428,142.5862,142.3313,142.5862,20851.0
2016-05-10 13:00:00,162.27,162.51,162.24,162.31,26699.0,142.6037,142.8146,142.5774,142.6389,26699.0
2016-05-10 13:10:00,162.31,162.66,162.31,162.4,44737.0,142.6389,142.9465,142.6389,142.718,44737.0
2016-05-10 13:20:00,162.36,162.6,162.36,162.55,13807.0,142.6828,142.8937,142.6828,142.8498,13807.0
2016-05-10 13:30:00,162.58,162.84,162.52,162.84,14222.0,142.8762,143.1046,142.8234,143.1046,14222.0
2016-05-10 13:40:00,162.85,162.89,162.51,162.55,16243.0,143.1134,143.1486,142.8146,142.8498,16243.0
2016-05-10 13:50:00,162.55,162.84,162.54,162.65,11902.0,142.8498,143.1046,142.841,142.9377,11902.0
2016-05-10 14:00:00,162.65,162.84,162.64,162.74,19075.0,142.9377,143.1046,142.9289,143.0168,19075.0
2016-05-10 14:10:00,162.76,162.88,162.74,162.85,14317.0,143.0343,143.1398,143.0168,143.1134,14317.0
2016-05-10 14:20:00,162.84,162.85,162.72,162.83,13584.0,143.1046,143.1134,142.9992,143.0959,13584.0
2016-05-10 14:30:00,162.79,162.88,162.76,162.84,19623.0,143.0607,143.1398,143.0343,143.1046,19623.0
2016-05-10 14:40:00,162.85,162.99,162.57,162.64,44932.0,143.1134,143.2365,142.8674,142.9289,44932.0
2016-05-10 14:50:00,162.6,162.74,162.52,162.64,11279.0,142.8937,143.0168,142.8234,142.9289,11279.0
2016-05-10 15:00:00,162.66,162.76,162.59,162.71,12651.0,142.9465,143.0343,142.8849,142.9904,12651.0
2016-05-10 15:10:00,162.7,162.95,162.64,162.9,19271.0,142.9816,143.2013,142.9289,143.1574,19271.0
2016-05-10 15:20:00,162.86,163.1,162.83,163.03,41430.0,143.1222,143.3331,143.0959,143.2716,41430.0
2016-05-10 15:30:00,163.07,163.33,162.97,163.32,52932.0,143.3068,143.5353,143.2189,143.5265,52932.0
2016-05-10 15:40:00,163.31,163.35,163.13,163.2,53073.0,143.5177,143.5528,143.3595,143.421,53073.0
2016-05-10 15:50:00,163.21,163.59,163.21,163.49,140521.0,143.4298,143.7638,143.4298,143.6759,140521.0
2016-05-11 09:30:00,163.5,165.0,163.24,164.68,56238.0,143.6847,145.0029,143.4562,144.7217,56238.0
2016-05-11 09:40:00,164.54,165.0,164.1,164.98,42087.0,144.5986,145.0029,144.2119,144.9853,42087.0
2016-05-11 09:50:00,164.88,165.6,164.66,165.58,73705.0,144.8974,145.5302,144.7041,145.5126,73705.0
2016-05-11 10:00:00,165.55,165.81,165.11,165.61,46917.0,145.4862,145.7147,145.0995,145.5389,46917.0
2016-05-11 10:10:00,165.67,165.8,165.3,165.3,55641.0,145.5917,145.7059,145.2665,145.2665,55641.0
2016-05-11 10:20:00,165.3,165.5,164.91,165.13,29696.0,145.2665,145.4423,144.9238,145.1171,29696.0
2016-05-11 10:30:00,165.27,165.42,164.53,164.73,23141.0,145.2401,145.372,144.5898,144.7656,23141.0
2016-05-11 10:40:00,164.8,165.09,164.58,164.7,22101.0,144.8271,145.082,144.6338,144.7392,22101.0
2016-05-11 10:50:00,164.61,164.79,164.5,164.67,25258.0,144.6601,144.8183,144.5635,144.7129,25258.0
2016-05-11 11:00:00,164.68,164.68,164.06,164.33,28151.0,144.7217,144.7217,144.1768,144.4141,28151.0
2016-05-11 11:10:00,164.31,164.44,164.13,164.13,14330.0,144.3965,144.5107,144.2383,144.2383,14330.0
2016-05-11 11:20:00,164.11,164.32,163.97,164.3,24925.0,144.2207,144.4053,144.0977,144.3877,24925.0
2016-05-11 11:30:00,164.25,164.25,163.93,164.03,12244.0,144.3438,144.3438,144.0625,144.1504,12244.0
2016-05-11 11:40:00,164.0,164.15,163.94,164.06,15366.0,144.1241,144.2559,144.0713,144.1768,15366.0
2016-05-11 11:50:00,164.1,164.15,163.82,163.84,20973.0,144.2119,144.2559,143.9659,143.9835,20973.0
2016-05-11 12:00:00,163.9,164.03,163.67,163.67,27153.0,144.0362,144.1504,143.8341,143.8341,27153.0
2016-05-11 12:10:00,163.61,164.0,163.6,163.99,12767.0,143.7813,144.1241,143.7725,144.1153,12767.0
2016-05-11 12:20:00,163.99,163.99,163.54,163.64,12657.0,144.1153,144.1153,143.7198,143.8077,12657.0
2016-05-11 12:30:00,163.69,163.87,163.35,163.39,32451.0,143.8516,144.0098,143.5528,143.588,32451.0
2016-05-11 12:40:00,163.38,163.44,163.21,163.27,63337.0,143.5792,143.6319,143.4298,143.4825,63337.0
2016-05-11 12:50:00,163.3,163.46,163.25,163.39,26433.0,143.5089,143.6495,143.465,143.588,26433.0
2016-05-11 13:00:00,163.38,163.58,163.27,163.52,19027.0,143.5792,143.755,143.4825,143.7022,19027.0
2016-05-11 13:10:00,163.54,163.58,163.3,163.35,13405.0,143.7198,143.755,143.5089,143.5528,13405.0
2016-05-11 13:20:00,163.39,163.4,163.16,163.2,23687.0,143.588,143.5968,143.3859,143.421,23687.0
2016-05-11 13:30:00,163.21,163.22,163.01,163.06,15837.0,143.4298,143.4386,143.254,143.298,15837.0
2016-05-11 13:40:00,163.07,163.14,163.02,163.04,10285.0,143.3068,143.3683,143.2628,143.2804,10285.0
2016-05-11 13:50:00,163.03,163.16,162.97,163.04,21908.0,143.2716,143.3859,143.2189,143.2804,21908.0
2016-05-11 14:00:00,163.04,163.05,162.64,162.64,17840.0,143.2804,143.2892,142.9289,142.9289,17840.0
2016-05-11 14:10:00,162.65,162.65,162.49,162.58,26287.0,142.9377,142.9377,142.7971,142.8762,26287.0
2016-05-11 14:20:00,162.61,162.78,162.59,162.62,17977.0,142.9025,143.0519,142.8849,142.9113,17977.0
2016-05-11 14:30:00,162.61,162.93,162.51,162.93,15838.0,142.9025,143.1837,142.8146,143.1837,15838.0
2016-05-11 14:40:00,162.9,162.9,162.48,162.56,13281.0,143.1574,143.1574,142.7883,142.8586,13281.0
2016-05-11 14:50:00,162.58,162.65,162.5,162.6,11579.0,142.8762,142.9377,142.8059,142.8937,11579.0
2016-05-11 15:00:00,162.6,162.77,162.44,162.69,18734.0,142.8937,143.0431,142.7531,142.9728,18734.0
2016-05-11 15:10:00,162.72,162.76,162.55,162.67,29994.0,142.9992,143.0343,142.8498,142.9553,29994.0
2016-05-11 15:20:00,162.64,163.01,162.58,163.0,23549.0,142.9289,143.254,142.8762,143.2453,23549.0
2016-05-11 15:30:00,163.01,163.19,162.74,162.79,28991.0,143.254,143.4122,143.0168,143.0607,28991.0
2016-05-11 15:40:00,162.81,162.94,162.74,162.87,46647.0,143.0783,143.1925,143.0168,143.131,46647.0
2016-05-11 15:50:00,162.87,163.01,162.72,162.93,112910.0,143.131,143.254,142.9992,143.1837,112910.0
2016-05-12 09:30:00,163.22,163.22,161.64,161.8,32089.0,143.4386,143.4386,142.0501,142.1907,32089.0
2016-05-12 09:40:00,161.78,162.89,161.78,162.61,16270.0,142.1731,143.1486,142.1731,142.9025,16270.0
2016-05-12 09:50:00,162.53,162.83,162.23,162.38,14464.0,142.8322,143.0959,142.5686,142.7004,14464.0
2016-05-12 10:00:00,162.4,163.06,162.29,162.94,14039.0,142.718,143.298,142.6213,143.1925,14039.0
2016-05-12 10:10:00,163.06,163.42,162.8,162.8,21056.0,143.298,143.6144,143.0695,143.0695,21056.0
2016-05-12 10:20:00,162.8,163.02,162.68,162.79,5971.0,143.0695,143.2628,142.964,143.0607,5971.0
2016-05-12 10:30:00,162.77,163.32,162.76,162.88,30212.0,143.0431,143.5265,143.0343,143.1398,30212.0
2016-05-12 10:40:00,162.88,162.94,162.34,162.34,11264.0,143.1398,143.1925,142.6652,142.6652,11264.0
2016-05-12 10:50:00,162.27,162.78,162.27,162.77,8711.0,142.6037,143.0519,142.6037,143.0431,8711.0
2016-05-12 11:00:00,162.81,162.92,162.37,162.46,9037.0,143.0783,143.175,142.6916,142.7707,9037.0
2016-05-12 11:10:00,162.46,162.73,162.38,162.58,9648.0,142.7707,143.008,142.7004,142.8762,9648.0
2016-05-12 11:20:00,162.55,162.55,161.88,161.95,11896.0,142.8498,142.8498,142.261,142.3225,11896.0
2016-05-12 11:30:00,162.01,162.01,161.63,161.63,29425.0,142.3752,142.3752,142.0413,142.0413,29425.0
2016-05-12 11:40:00,161.68,162.2,161.6,161.99,15929.0,142.0852,142.5422,142.0149,142.3577,15929.0
2016-05-12 11:50:00,161.97,162.05,161.69,161.81,9865.0,142.3401,142.4104,142.094,142.1995,9865.0
2016-05-12 12:00:00,161.82,161.92,161.59,161.63,7257.0,142.2083,142.2961,142.0061,142.0413,7257.0
2016-05-12 12:10:00,161.62,161.85,161.61,161.69,8358.0,142.0325,142.2346,142.0237,142.094,8358.0
2016-05-12 12:20:00,161.68,161.68,161.4,161.53,9968.0,142.0852,142.0852,141.8392,141.9534,9968.0
2016-05-12 12:30:00,161.56,161.69,161.33,161.37,6445.0,141.9798,142.094,141.7777,141.8128,6445.0
2016-05-12 12:40:00,161.42,161.77,161.35,161.57,7813.0,141.8567,142.1643,141.7952,141.9886,7813.0
2016-05-12 12:50:00,161.62,161.81,161.58,161.69,7697.0,142.0325,142.1995,141.9974,142.094,7697.0
2016-05-12 13:00:00,161.69,161.96,161.67,161.72,11423.0,142.094,142.3313,142.0764,142.1204,11423.0
2016-05-12 13:10:00,161.74,161.86,161.55,161.55,9302.0,142.138,142.2434,141.971,141.971,9302.0
2016-05-12 13:20:00,161.5,161.87,161.5,161.8,10087.0,141.927,142.2522,141.927,142.1907,10087.0
2016-05-12 13:30:00,161.87,161.88,161.48,161.52,11677.0,142.2522,142.261,141.9095,141.9446,11677.0
2016-05-12 13:40:00,161.53,161.82,161.51,161.75,15752.0,141.9534,142.2083,141.9358,142.1468,15752.0
2016-05-12 13:50:00,161.74,161.96,161.71,161.96,37050.0,142.138,142.3313,142.1116,142.3313,37050.0
2016-05-12 14:00:00,161.92,162.24,161.91,161.99,34718.0,142.2961,142.5774,142.2874,142.3577,34718.0
2016-05-12 14:10:00,162.03,162.58,161.97,162.34,16830.0,142.3928,142.8762,142.3401,142.6652,16830.0
2016-05-12 14:20:00,162.34,162.48,162.33,162.39,17216.0,142.6652,142.7883,142.6565,142.7092,17216.0
2016-05-12 14:30:00,162.39,162.61,162.33,162.4,19985.0,142.7092,142.9025,142.6565,142.718,19985.0
2016-05-12 14:40:00,162.4,162.48,162.27,162.43,20944.0,142.718,142.7883,142.6037,142.7443,20944.0
2016-05-12 14:50:00,162.44,162.53,162.26,162.44,17252.0,142.7531,142.8322,142.5949,142.7531,17252.0
2016-05-12 15:00:00,162.36,162.44,162.05,162.12,12892.0,142.6828,142.7531,142.4104,142.4719,12892.0
2016-05-12 15:10:00,162.07,162.22,162.02,162.09,17107.0,142.428,142.5598,142.384,142.4455,17107.0
2016-05-12 15:20:00,162.12,162.24,161.93,161.93,26831.0,142.4719,142.5774,142.3049,142.3049,26831.0
2016-05-12 15:30:00,161.93,162.04,161.87,161.99,22940.0,142.3049,142.4016,142.2522,142.3577,22940.0
2016-05-12 15:40:00,162.0,162.04,161.86,161.9,39017.0,142.3665,142.4016,142.2434,142.2786,39017.0
2016-05-12 15:50:00,161.93,162.03,161.8,161.9,126136.0,142.3049,142.3928,142.1907,142.2786,126136.0
2016-05-13 09:30:00,162.0,162.26,160.89,161.6,33311.0,142.3665,142.5949,141.391,142.0149,33311.0
2016-05-13 09:40:00,161.52,161.63,161.16,161.56,18814.0,141.9446,142.0413,141.6283,141.9798,18814.0
2016-05-13 09:50:00,161.62,161.62,161.09,161.55,17710.0,142.0325,142.0325,141.5667,141.971,17710.0
2016-05-13 10:00:00,161.65,161.65,160.62,160.7,39741.0,142.0589,142.0589,141.1537,141.224,39741.0
2016-05-13 10:10:00,160.79,161.17,160.78,160.86,15593.0,141.3031,141.637,141.2943,141.3646,15593.0
2016-05-13 10:20:00,160.9,161.09,160.62,160.98,14545.0,141.3998,141.5667,141.1537,141.4701,14545.0
2016-05-13 10:30:00,160.87,161.19,160.72,160.83,26435.0,141.3734,141.6546,141.2416,141.3382,26435.0
2016-05-13 10:40:00,160.9,161.08,160.38,160.53,16685.0,141.3998,141.558,140.9428,141.0746,16685.0
2016-05-13 10:50:00,160.56,160.76,160.52,160.67,14264.0,141.101,141.2767,141.0658,141.1976,14264.0
2016-05-13 11:00:00,160.77,161.27,160.74,161.11,12242.0,141.2855,141.7249,141.2592,141.5843,12242.0
2016-05-13 11:10:00,161.27,161.43,161.08,161.3,15833.0,141.7249,141.8655,141.558,141.7513,15833.0
2016-05-13 11:20:00,161.35,161.69,161.17,161.53,20720.0,141.7952,142.094,141.637,141.9534,20720.0
2016-05-13 11:30:00,161.51,161.78,161.5,161.67,8934.0,141.9358,142.1731,141.927,142.0764,8934.0
2016-05-13 11:40:00,161.68,161.81,161.56,161.76,15038.0,142.0852,142.1995,141.9798,142.1555,15038.0
2016-05-13 11:50:00,161.68,161.74,161.53,161.53,10794.0,142.0852,142.138,141.9534,141.9534,10794.0
2016-05-13 12:00:00,161.52,161.64,161.21,161.27,18019.0,141.9446,142.0501,141.6722,141.7249,18019.0
2016-05-13 12:10:00,161.26,161.5,161.2,161.5,9904.0,141.7161,141.927,141.6634,141.927,9904.0
2016-05-13 12:20:00,161.52,161.82,161.52,161.61,5897.0,141.9446,142.2083,141.9446,142.0237,5897.0
2016-05-13 12:30:00,161.62,161.74,161.54,161.54,5721.0,142.0325,142.138,141.9622,141.9622,5721.0
2016-05-13 12:40:00,161.61,161.97,161.55,161.86,7950.0,142.0237,142.3401,141.971,142.2434,7950.0
2016-05-13 12:50:00,161.82,161.82,161.57,161.57,6270.0,142.2083,142.2083,141.9886,141.9886,6270.0
2016-05-13 13:00:00,161.61,161.87,161.5,161.84,10720.0,142.0237,142.2522,141.927,142.2258,10720.0
2016-05-13 13:10:00,161.83,161.89,161.77,161.81,6075.0,142.2171,142.2698,142.1643,142.1995,6075.0
2016-05-13 13:20:00,161.77,161.88,161.55,161.71,7750.0,142.1643,142.261,141.971,142.1116,7750.0
2016-05-13 13:30:00,161.66,161.97,161.66,161.82,6982.0,142.0677,142.3401,142.0677,142.2083,6982.0
2016-05-13 13:40:00,161.84,161.84,161.65,161.65,8268.0,142.2258,142.2258,142.0589,142.0589,8268.0
2016-05-13 13:50:00,161.65,161.66,161.4,161.43,7881.0,142.0589,142.0677,141.8392,141.8655,7881.0
2016-05-13 14:00:00,161.39,161.42,161.16,161.17,12237.0,141.8304,141.8567,141.6283,141.637,12237.0
2016-05-13 14:10:00,161.15,161.22,160.93,160.97,10270.0,141.6195,141.681,141.4261,141.4613,10270.0
2016-05-13 14:20:00,160.94,160.99,160.72,160.99,8116.0,141.4349,141.4789,141.2416,141.4789,8116.0
2016-05-13 14:30:00,160.9,161.32,160.78,161.03,60685.0,141.3998,141.7689,141.2943,141.514,60685.0
2016-05-13 14:40:00,161.03,161.16,160.8,161.12,16937.0,141.514,141.6283,141.3119,141.5931,16937.0
2016-05-13 14:50:00,161.1,161.28,161.03,161.27,17010.0,141.5755,141.7337,141.514,141.7249,17010.0
2016-05-13 15:00:00,161.24,161.24,161.0,161.01,19708.0,141.6986,141.6986,141.4876,141.4964,19708.0
2016-05-13 15:10:00,161.0,161.53,160.95,161.51,18641.0,141.4876,141.9534,141.4437,141.9358,18641.0
2016-05-13 15:20:00,161.57,161.72,161.39,161.4,17355.0,141.9886,142.1204,141.8304,141.8392,17355.0
2016-05-13 15:30:00,161.35,161.5,161.3,161.44,13306.0,141.7952,141.927,141.7513,141.8743,13306.0
2016-05-13 15:40:00,161.47,161.56,161.22,161.36,35923.0,141.9007,141.9798,141.681,141.804,35923.0
2016-05-13 15:50:00,161.33,161.6,161.24,161.43,94192.0,141.7777,142.0149,141.6986,141.8655,94192.0
2016-05-16 09:30:00,160.61,161.47,160.61,161.19,22105.0,141.1449,141.9007,141.1449,141.6546,22105.0
2016-05-16 09:40:00,161.31,162.06,161.31,161.84,20224.0,141.7601,142.4192,141.7601,142.2258,20224.0
2016-05-16 09:50:00,161.76,162.15,161.34,162.15,16988.0,142.1555,142.4983,141.7864,142.4983,16988.0
2016-05-16 10:00:00,162.25,162.25,161.42,161.53,10605.0,142.5862,142.5862,141.8567,141.9534,10605.0
2016-05-16 10:10:00,161.52,161.54,161.12,161.3,9527.0,141.9446,141.9622,141.5931,141.7513,9527.0
2016-05-16 10:20:00,161.31,161.36,160.89,161.03,7753.0,141.7601,141.804,141.391,141.514,7753.0
2016-05-16 10:30:00,161.03,161.47,161.0,161.45,15807.0,141.514,141.9007,141.4876,141.8831,15807.0
2016-05-16 10:40:00,161.45,161.59,161.34,161.57,5911.0,141.8831,142.0061,141.7864,141.9886,5911.0
2016-05-16 10:50:00,161.58,162.01,161.58,161.89,7105.0,141.9974,142.3752,141.9974,142.2698,7105.0
2016-05-16 11:00:00,161.9,162.14,161.85,162.07,6987.0,142.2786,142.4895,142.2346,142.428,6987.0
2016-05-16 11:10:00,162.11,162.27,162.02,162.18,13743.0,142.4631,142.6037,142.384,142.5246,13743.0
2016-05-16 11:20:00,162.16,162.51,162.14,162.35,12133.0,142.5071,142.8146,142.4895,142.674,12133.0
2016-05-16 11:30:00,162.37,162.83,162.35,162.83,6781.0,142.6916,143.0959,142.674,143.0959,6781.0
2016-05-16 11:40:00,162.77,162.89,162.73,162.83,5042.0,143.0431,143.1486,143.008,143.0959,5042.0
2016-05-16 11:50:00,162.9,162.96,162.78,162.89,4032.0,143.1574,143.2101,143.0519,143.1486,4032.0
2016-05-16 12:00:00,162.86,162.98,162.76,162.76,10102.0,143.1222,143.2277,143.0343,143.0343,10102.0
2016-05-16 12:10:00,162.78,163.14,162.78,163.04,5502.0,143.0519,143.3683,143.0519,143.2804,5502.0
2016-05-16 12:20:00,162.9,163.12,162.89,162.89,7608.0,143.1574,143.3507,143.1486,143.1486,7608.0
2016-05-16 12:30:00,162.82,162.87,162.6,162.78,7526.0,143.0871,143.131,142.8937,143.0519,7526.0
2016-05-16 12:40:00,162.79,162.88,162.69,162.71,4561.0,143.0607,143.1398,142.9728,142.9904,4561.0
2016-05-16 12:50:00,162.68,163.17,162.68,163.1,6198.0,142.964,143.3947,142.964,143.3331,6198.0
2016-05-16 13:00:00,163.03,163.23,162.86,162.99,12115.0,143.2716,143.4474,143.1222,143.2365,12115.0
2016-05-16 13:10:00,163.0,163.1,162.93,163.01,3557.0,143.2453,143.3331,143.1837,143.254,3557.0
2016-05-16 13:20:00,162.98,163.11,162.96,163.04,2602.0,143.2277,143.3419,143.2101,143.2804,2602.0
2016-05-16 13:30:00,163.03,163.05,162.9,162.94,5147.0,143.2716,143.2892,143.1574,143.1925,5147.0
2016-05-16 13:40:00,162.95,162.99,162.86,162.89,3679.0,143.2013,143.2365,143.1222,143.1486,3679.0
2016-05-16 13:50:00,162.9,162.97,162.81,162.81,6319.0,143.1574,143.2189,143.0783,143.0783,6319.0
2016-05-16 14:00:00,162.79,162.95,162.76,162.89,8495.0,143.0607,143.2013,143.0343,143.1486,8495.0
2016-05-16 14:10:00,162.93,162.95,162.81,162.87,12394.0,143.1837,143.2013,143.0783,143.131,12394.0
2016-05-16 14:20:00,162.91,162.93,162.75,162.78,5889.0,143.1662,143.1837,143.0256,143.0519,5889.0
2016-05-16 14:30:00,162.86,162.91,162.68,162.68,6698.0,143.1222,143.1662,142.964,142.964,6698.0
2016-05-16 14:40:00,162.65,162.71,162.61,162.63,4744.0,142.9377,142.9904,142.9025,142.9201,4744.0
2016-05-16 14:50:00,162.59,162.77,162.59,162.65,5735.0,142.8849,143.0431,142.8849,142.9377,5735.0
2016-05-16 15:00:00,162.62,162.84,162.62,162.76,7293.0,142.9113,143.1046,142.9113,143.0343,7293.0
2016-05-16 15:10:00,162.76,162.76,162.51,162.55,7582.0,143.0343,143.0343,142.8146,142.8498,7582.0
2016-05-16 15:20:00,162.63,162.68,162.42,162.5,22942.0,142.9201,142.964,142.7356,142.8059,22942.0
2016-05-16 15:30:00,162.47,162.49,162.26,162.42,15993.0,142.7795,142.7971,142.5949,142.7356,15993.0
2016-05-16 15:40:00,162.38,162.46,162.25,162.42,24220.0,142.7004,142.7707,142.5862,142.7356,24220.0
2016-05-16 15:50:00,162.51,162.52,162.3,162.5,45394.0,142.8146,142.8234,142.6301,142.8059,45394.0
2016-05-17 09:30:00,161.87,161.87,159.05,159.41,81530.0,142.2522,142.2522,139.774,140.0903,81530.0
2016-05-17 09:40:00,159.47,160.14,159.36,159.68,48402.0,140.1431,140.7319,140.0464,140.3276,48402.0
2016-05-17 09:50:00,159.59,159.59,159.05,159.17,33627.0,140.2485,140.2485,139.774,139.8794,33627.0
2016-05-17 10:00:00,159.17,159.35,158.75,158.93,20644.0,139.8794,140.0376,139.5103,139.6685,20644.0
2016-05-17 10:10:00,158.89,159.01,158.5,158.93,32064.0,139.6334,139.7388,139.2906,139.6685,32064.0
2016-05-17 10:20:00,158.89,159.1,158.05,158.06,39620.0,139.6334,139.8179,138.8952,138.904,39620.0
2016-05-17 10:30:00,158.12,158.81,157.56,158.67,70981.0,138.9567,139.5631,138.4646,139.44,70981.0
2016-05-17 10:40:00,158.62,159.25,158.25,158.25,24392.0,139.3961,139.9497,139.0709,139.0709,24392.0
2016-05-17 10:50:00,158.3,158.66,158.0,158.56,30627.0,139.1149,139.4312,138.8512,139.3434,30627.0
2016-05-17 11:00:00,158.6,158.75,158.13,158.2,32175.0,139.3785,139.5103,138.9655,139.027,32175.0
2016-05-17 11:10:00,158.2,158.32,157.78,158.3,27652.0,139.027,139.1324,138.6579,139.1149,27652.0
2016-05-17 11:20:00,158.32,158.46,157.91,157.91,27849.0,139.1324,139.2555,138.7721,138.7721,27849.0
2016-05-17 11:30:00,157.96,158.59,157.92,158.59,19940.0,138.8161,139.3697,138.7809,139.3697,19940.0
2016-05-17 11:40:00,158.58,158.58,158.09,158.34,23405.0,139.3609,139.3609,138.9303,139.15,23405.0
2016-05-17 11:50:00,158.41,159.01,158.4,158.81,33127.0,139.2115,139.7388,139.2028,139.5631,33127.0
2016-05-17 12:00:00,158.83,158.88,158.5,158.6,30976.0,139.5806,139.6246,139.2906,139.3785,30976.0
2016-05-17 12:10:00,158.65,158.96,158.64,158.69,14404.0,139.4225,139.6949,139.4137,139.4576,14404.0
2016-05-17 12:20:00,158.67,158.88,158.52,158.8,23881.0,139.44,139.6246,139.3082,139.5543,23881.0
2016-05-17 12:30:00,158.85,159.04,158.79,158.97,16191.0,139.5982,139.7652,139.5455,139.7037,16191.0
2016-05-17 12:40:00,158.97,159.0,158.83,158.98,9692.0,139.7037,139.73,139.5806,139.7125,9692.0
2016-05-17 12:50:00,158.94,159.05,158.65,159.0,10630.0,139.6773,139.774,139.4225,139.73,10630.0
2016-05-17 13:00:00,159.0,159.0,158.86,158.9,7662.0,139.73,139.73,139.607,139.6422,7662.0
2016-05-17 13:10:00,158.91,158.94,158.54,158.65,11864.0,139.6509,139.6773,139.3258,139.4225,11864.0
2016-05-17 13:20:00,158.65,158.87,158.55,158.87,13850.0,139.4225,139.6158,139.3346,139.6158,13850.0
2016-05-17 13:30:00,158.82,159.17,158.76,159.01,11851.0,139.5719,139.8794,139.5191,139.7388,11851.0
2016-05-17 13:40:00,159.09,159.12,158.69,158.72,12523.0,139.8091,139.8355,139.4576,139.484,12523.0
2016-05-17 13:50:00,158.7,158.7,158.51,158.55,28491.0,139.4664,139.4664,139.2994,139.3346,28491.0
2016-05-17 14:00:00,158.55,158.55,158.23,158.37,23301.0,139.3346,139.3346,139.0534,139.1764,23301.0
2016-05-17 14:10:00,158.36,158.5,158.22,158.23,33985.0,139.1676,139.2906,139.0446,139.0534,33985.0
2016-05-17 14:20:00,158.29,158.52,158.04,158.48,42900.0,139.1061,139.3082,138.8864,139.2731,42900.0
2016-05-17 14:30:00,158.49,158.55,158.21,158.38,22507.0,139.2818,139.3346,139.0358,139.1852,22507.0
2016-05-17 14:40:00,158.39,158.55,158.36,158.39,27102.0,139.194,139.3346,139.1676,139.194,27102.0
2016-05-17 14:50:00,158.37,158.42,158.22,158.42,14794.0,139.1764,139.2203,139.0446,139.2203,14794.0
2016-05-17 15:00:00,158.39,158.59,158.34,158.46,12989.0,139.194,139.3697,139.15,139.2555,12989.0
2016-05-17 15:10:00,158.45,158.52,158.04,158.06,24821.0,139.2467,139.3082,138.8864,138.904,24821.0
2016-05-17 15:20:00,158.05,158.08,157.75,158.01,25372.0,138.8952,138.9215,138.6315,138.86,25372.0
2016-05-17 15:30:00,158.06,158.28,157.89,158.28,23884.0,138.904,139.0973,138.7546,139.0973,23884.0
2016-05-17 15:40:00,158.29,158.34,157.9,157.96,37272.0,139.1061,139.15,138.7634,138.8161,37272.0
2016-05-17 15:50:00,157.97,158.26,157.91,158.13,73115.0,138.8249,139.0797,138.7721,138.9655,73115.0
2016-05-18 09:30:00,157.48,157.51,154.44,154.65,141151.0,138.3943,138.4206,135.7227,135.9072,141151.0
2016-05-18 09:40:00,154.74,155.21,154.45,154.99,73615.0,135.9863,136.3994,135.7315,136.206,73615.0
2016-05-18 09:50:00,155.02,155.29,154.48,154.58,68667.0,136.2324,136.4697,135.7578,135.8457,68667.0
2016-05-18 10:00:00,154.55,155.06,154.48,154.5,36251.0,135.8194,136.2675,135.7578,135.7754,36251.0
2016-05-18 10:10:00,154.5,155.5,154.46,155.18,45120.0,135.7754,136.6542,135.7403,136.373,45120.0
2016-05-18 10:20:00,155.18,156.01,154.72,155.93,64631.0,136.373,137.1024,135.9687,137.0321,64631.0
2016-05-18 10:30:00,155.97,156.15,155.74,155.96,60582.0,137.0673,137.2254,136.8651,137.0585,60582.0
2016-05-18 10:40:00,156.0,156.05,155.78,155.87,55370.0,137.0936,137.1376,136.9003,136.9794,55370.0
2016-05-18 10:50:00,155.78,156.04,155.77,155.89,28626.0,136.9003,137.1288,136.8915,136.997,28626.0
2016-05-18 11:00:00,155.92,155.97,155.59,155.78,35312.0,137.0233,137.0673,136.7333,136.9003,35312.0
2016-05-18 11:10:00,155.81,155.95,155.65,155.95,34087.0,136.9266,137.0497,136.786,137.0497,34087.0
2016-05-18 11:20:00,155.99,156.19,155.86,155.95,38628.0,137.0848,137.2606,136.9706,137.0497,38628.0
2016-05-18 11:30:00,155.96,155.99,155.65,155.89,31377.0,137.0585,137.0848,136.786,136.997,31377.0
2016-05-18 11:40:00,155.88,155.96,155.24,155.27,63274.0,136.9882,137.0585,136.4257,136.4521,63274.0
2016-05-18 11:50:00,155.24,155.42,155.0,155.13,35011.0,136.4257,136.5839,136.2148,136.3291,35011.0
2016-05-18 12:00:00,155.18,155.34,155.02,155.09,60515.0,136.373,136.5136,136.2324,136.2939,60515.0
2016-05-18 12:10:00,155.08,155.23,154.87,154.91,79840.0,136.2851,136.4169,136.1006,136.1357,79840.0
2016-05-18 12:20:00,154.99,155.39,154.92,155.06,79281.0,136.206,136.5575,136.1445,136.2675,79281.0
2016-05-18 12:30:00,155.14,155.17,154.86,154.9,43285.0,136.3378,136.3642,136.0918,136.1269,43285.0
2016-05-18 12:40:00,154.9,155.05,154.9,154.92,49765.0,136.1269,136.2588,136.1269,136.1445,49765.0
2016-05-18 12:50:00,154.91,155.23,154.82,155.16,33497.0,136.1357,136.4169,136.0566,136.3554,33497.0
2016-05-18 13:00:00,155.2,155.24,154.95,154.97,94188.0,136.3906,136.4257,136.1709,136.1885,94188.0
2016-05-18 13:10:00,155.07,155.15,154.96,155.07,44432.0,136.2763,136.3466,136.1797,136.2763,44432.0
2016-05-18 13:20:00,155.08,155.87,154.99,155.85,51689.0,136.2851,136.9794,136.206,136.9618,51689.0
2016-05-18 13:30:00,155.89,156.1,155.73,155.85,70983.0,136.997,137.1815,136.8563,136.9618,70983.0
2016-05-18 13:40:00,155.87,156.1,155.79,155.79,19108.0,136.9794,137.1815,136.9091,136.9091,19108.0
2016-05-18 13:50:00,155.82,155.82,155.36,155.48,20168.0,136.9354,136.9354,136.5312,136.6366,20168.0
2016-05-18 14:00:00,155.45,155.45,153.84,154.77,63152.0,136.6103,136.6103,135.1954,136.0127,63152.0
2016-05-18 14:10:00,154.85,154.88,154.25,154.55,32272.0,136.083,136.1094,135.5557,135.8194,32272.0
2016-05-18 14:20:00,154.61,154.98,154.04,154.18,28215.0,135.8721,136.1972,135.3712,135.4942,28215.0
2016-05-18 14:30:00,154.19,154.21,153.69,153.73,41188.0,135.503,135.5206,135.0636,135.0987,41188.0
2016-05-18 14:40:00,153.79,154.17,153.44,153.85,49777.0,135.1515,135.4854,134.8439,135.2042,49777.0
2016-05-18 14:50:00,153.95,154.73,153.92,154.63,39307.0,135.2921,135.9775,135.2657,135.8897,39307.0
2016-05-18 15:00:00,154.7,155.18,154.67,154.77,35101.0,135.9512,136.373,135.9248,136.0127,35101.0
2016-05-18 15:10:00,154.72,154.94,154.52,154.94,45870.0,135.9687,136.1621,135.793,136.1621,45870.0
2016-05-18 15:20:00,154.91,154.91,154.08,154.09,36748.0,136.1357,136.1357,135.4063,135.4151,36748.0
2016-05-18 15:30:00,154.1,154.64,154.09,154.11,42968.0,135.4239,135.8984,135.4151,135.4327,42968.0
2016-05-18 15:40:00,154.13,154.33,153.97,154.09,110353.0,135.4503,135.626,135.3096,135.4151,110353.0
2016-05-18 15:50:00,154.09,154.69,154.03,154.6,248652.0,135.4151,135.9424,135.3624,135.8633,248652.0
2016-05-19 09:30:00,154.26,155.14,154.07,154.66,38789.0,135.5645,136.3378,135.3975,135.916,38789.0
2016-05-19 09:40:00,154.62,155.27,154.48,154.59,30013.0,135.8809,136.4521,135.7578,135.8545,30013.0
2016-05-19 09:50:00,154.58,155.05,154.29,154.47,18347.0,135.8457,136.2588,135.5909,135.749,18347.0
2016-05-19 10:00:00,154.34,154.86,154.14,154.52,18010.0,135.6348,136.0918,135.459,135.793,18010.0
2016-05-19 10:10:00,154.48,155.0,154.46,154.95,18025.0,135.7578,136.2148,135.7403,136.1709,18025.0
2016-05-19 10:20:00,154.97,155.21,154.88,155.03,13833.0,136.1885,136.3994,136.1094,136.2412,13833.0
2016-05-19 10:30:00,155.13,155.14,154.8,155.0,21342.0,136.3291,136.3378,136.0391,136.2148,21342.0
2016-05-19 10:40:00,155.02,155.13,154.81,155.1,21402.0,136.2324,136.3291,136.0478,136.3027,21402.0
2016-05-19 10:50:00,155.03,155.14,155.01,155.1,13624.0,136.2412,136.3378,136.2236,136.3027,13624.0
2016-05-19 11:00:00,155.04,155.31,155.0,155.26,54175.0,136.25,136.4872,136.2148,136.4433,54175.0
2016-05-19 11:10:00,155.18,155.55,155.09,155.46,30182.0,136.373,136.6982,136.2939,136.6191,30182.0
2016-05-19 11:20:00,155.43,155.53,155.05,155.19,28112.0,136.5927,136.6806,136.2588,136.3818,28112.0
2016-05-19 11:30:00,155.18,155.46,155.11,155.11,11812.0,136.373,136.6191,136.3115,136.3115,11812.0
2016-05-19 11:40:00,155.13,155.17,154.9,155.14,17767.0,136.3291,136.3642,136.1269,136.3378,17767.0
2016-05-19 11:50:00,155.11,155.54,155.1,155.4,19859.0,136.3115,136.6894,136.3027,136.5663,19859.0
2016-05-19 12:00:00,155.42,155.42,155.16,155.22,9656.0,136.5839,136.5839,136.3554,136.4082,9656.0
2016-05-19 12:10:00,155.22,155.33,155.1,155.3,9505.0,136.4082,136.5048,136.3027,136.4785,9505.0
2016-05-19 12:20:00,155.3,155.37,154.97,155.0,8576.0,136.4785,136.54,136.1885,136.2148,8576.0
2016-05-19 12:30:00,155.06,155.22,154.91,155.01,10011.0,136.2675,136.4082,136.1357,136.2236,10011.0
2016-05-19 12:40:00,155.01,155.16,154.91,154.99,9344.0,136.2236,136.3554,136.1357,136.206,9344.0
2016-05-19 12:50:00,155.03,155.09,154.84,155.03,13473.0,136.2412,136.2939,136.0742,136.2412,13473.0
2016-05-19 13:00:00,155.03,155.23,155.02,155.18,13176.0,136.2412,136.4169,136.2324,136.373,13176.0
2016-05-19 13:10:00,155.19,155.45,155.1,155.45,13452.0,136.3818,136.6103,136.3027,136.6103,13452.0
2016-05-19 13:20:00,155.42,155.5,155.26,155.4,9266.0,136.5839,136.6542,136.4433,136.5663,9266.0
2016-05-19 13:30:00,155.42,155.55,155.38,155.41,16250.0,136.5839,136.6982,136.5488,136.5751,16250.0
2016-05-19 13:40:00,155.44,155.55,155.26,155.36,17944.0,136.6015,136.6982,136.4433,136.5312,17944.0
2016-05-19 13:50:00,155.39,155.53,155.32,155.35,15233.0,136.5575,136.6806,136.496,136.5224,15233.0
2016-05-19 14:00:00,155.4,155.54,155.36,155.45,22747.0,136.5663,136.6894,136.5312,136.6103,22747.0
2016-05-19 14:10:00,155.5,156.02,155.47,155.75,52544.0,136.6542,137.1112,136.6279,136.8739,52544.0
2016-05-19 14:20:00,155.66,155.71,155.45,155.64,10937.0,136.7948,136.8388,136.6103,136.7773,10937.0
2016-05-19 14:30:00,155.66,155.66,155.16,155.25,15809.0,136.7948,136.7948,136.3554,136.4345,15809.0
2016-05-19 14:40:00,155.19,155.27,155.0,155.16,14161.0,136.3818,136.4521,136.2148,136.3554,14161.0
2016-05-19 14:50:00,155.14,155.41,155.03,155.28,13963.0,136.3378,136.5751,136.2412,136.4609,13963.0
2016-05-19 15:00:00,155.28,155.54,155.27,155.41,12247.0,136.4609,136.6894,136.4521,136.5751,12247.0
2016-05-19 15:10:00,155.42,155.83,155.42,155.77,13018.0,136.5839,136.9442,136.5839,136.8915,13018.0
2016-05-19 15:20:00,155.78,155.93,155.68,155.68,15532.0,136.9003,137.0321,136.8124,136.8124,15532.0
2016-05-19 15:30:00,155.71,155.79,155.46,155.62,34600.0,136.8388,136.9091,136.6191,136.7597,34600.0
2016-05-19 15:40:00,155.6,156.06,155.51,156.05,68750.0,136.7421,137.1463,136.663,137.1376,68750.0
2016-05-19 15:50:00,156.04,156.16,155.87,156.08,131173.0,137.1288,137.2342,136.9794,137.1639,131173.0
2016-05-20 09:30:00,156.92,156.92,155.68,155.68,66647.0,137.9021,137.9021,136.8124,136.8124,66647.0
2016-05-20 09:40:00,155.8,156.04,155.29,155.59,18186.0,136.9179,137.1288,136.4697,136.7333,18186.0
2016-05-20 09:50:00,155.69,155.87,155.36,155.57,24036.0,136.8212,136.9794,136.5312,136.7157,24036.0
2016-05-20 10:00:00,155.64,155.67,155.23,155.33,18300.0,136.7773,136.8036,136.4169,136.5048,18300.0
2016-05-20 10:10:00,155.37,155.57,154.83,154.85,38438.0,136.54,136.7157,136.0654,136.083,38438.0
2016-05-20 10:20:00,154.93,154.97,154.34,154.37,47503.0,136.1533,136.1885,135.6348,135.6612,47503.0
2016-05-20 10:30:00,154.37,154.82,154.31,154.71,31212.0,135.6612,136.0566,135.6084,135.96,31212.0
2016-05-20 10:40:00,154.72,155.0,154.67,154.97,53211.0,135.9687,136.2148,135.9248,136.1885,53211.0
2016-05-20 10:50:00,154.97,155.26,154.85,154.85,28135.0,136.1885,136.4433,136.083,136.083,28135.0
2016-05-20 11:00:00,154.85,154.91,154.68,154.8,30308.0,136.083,136.1357,135.9336,136.0391,30308.0
2016-05-20 11:10:00,154.8,154.86,154.56,154.73,25881.0,136.0391,136.0918,135.8281,135.9775,25881.0
2016-05-20 11:20:00,154.73,154.73,154.44,154.67,14408.0,135.9775,135.9775,135.7227,135.9248,14408.0
2016-05-20 11:30:00,154.68,154.81,154.59,154.78,19510.0,135.9336,136.0478,135.8545,136.0215,19510.0
2016-05-20 11:40:00,154.77,154.84,154.69,154.78,15384.0,136.0127,136.0742,135.9424,136.0215,15384.0
2016-05-20 11:50:00,154.82,154.82,154.51,154.54,17868.0,136.0566,136.0566,135.7842,135.8106,17868.0
2016-05-20 12:00:00,154.54,154.54,154.34,154.47,28646.0,135.8106,135.8106,135.6348,135.749,28646.0
2016-05-20 12:10:00,154.48,154.48,154.22,154.27,22142.0,135.7578,135.7578,135.5293,135.5733,22142.0
2016-05-20 12:20:00,154.28,154.39,154.28,154.32,17016.0,135.5821,135.6787,135.5821,135.6172,17016.0
2016-05-20 12:30:00,154.32,154.57,154.31,154.57,18176.0,135.6172,135.8369,135.6084,135.8369,18176.0
2016-05-20 12:40:00,154.6,154.62,154.44,154.54,13936.0,135.8633,135.8809,135.7227,135.8106,13936.0
2016-05-20 12:50:00,154.54,154.55,154.41,154.41,20144.0,135.8106,135.8194,135.6963,135.6963,20144.0
2016-05-20 13:00:00,154.43,154.53,154.42,154.46,21003.0,135.7139,135.8018,135.7051,135.7403,21003.0
2016-05-20 13:10:00,154.47,154.52,154.42,154.51,19558.0,135.749,135.793,135.7051,135.7842,19558.0
2016-05-20 13:20:00,154.52,154.58,154.43,154.43,16997.0,135.793,135.8457,135.7139,135.7139,16997.0
2016-05-20 13:30:00,154.41,154.42,154.23,154.25,18098.0,135.6963,135.7051,135.5381,135.5557,18098.0
2016-05-20 13:40:00,154.23,154.32,154.16,154.3,33326.0,135.5381,135.6172,135.4766,135.5997,33326.0
2016-05-20 13:50:00,154.3,154.6,154.3,154.6,29379.0,135.5997,135.8633,135.5997,135.8633,29379.0
2016-05-20 14:00:00,154.6,154.91,154.54,154.91,34666.0,135.8633,136.1357,135.8106,136.1357,34666.0
2016-05-20 14:10:00,154.91,155.0,154.84,154.85,24359.0,136.1357,136.2148,136.0742,136.083,24359.0
2016-05-20 14:20:00,154.86,155.0,154.86,155.0,25752.0,136.0918,136.2148,136.0918,136.2148,25752.0
2016-05-20 14:30:00,154.97,155.22,154.94,154.97,41759.0,136.1885,136.4082,136.1621,136.1885,41759.0
2016-05-20 14:40:00,154.97,155.0,154.91,154.99,25412.0,136.1885,136.2148,136.1357,136.206,25412.0
2016-05-20 14:50:00,154.99,154.99,154.51,154.55,25497.0,136.206,136.206,135.7842,135.8194,25497.0
2016-05-20 15:00:00,154.56,154.6,154.15,154.37,47637.0,135.8281,135.8633,135.4678,135.6612,47637.0
2016-05-20 15:10:00,154.32,154.35,154.14,154.19,27630.0,135.6172,135.6436,135.459,135.503,27630.0
2016-05-20 15:20:00,154.19,154.26,154.05,154.06,60489.0,135.503,135.5645,135.38,135.3887,60489.0
2016-05-20 15:30:00,154.06,154.08,153.78,153.9,72654.0,135.3887,135.4063,135.1427,135.2481,72654.0
2016-05-20 15:40:00,153.94,154.19,153.82,153.84,136839.0,135.2833,135.503,135.1778,135.1954,136839.0
2016-05-20 15:50:00,153.84,154.06,153.74,154.04,228309.0,135.1954,135.3887,135.1075,135.3712,228309.0
2016-05-23 09:30:00,154.41,155.1,154.26,155.03,31821.0,135.6963,136.3027,135.5645,136.2412,31821.0
2016-05-23 09:40:00,154.8,155.21,154.75,154.83,36328.0,136.0391,136.3994,135.9951,136.0654,36328.0
2016-05-23 09:50:00,154.86,154.86,154.38,154.48,18862.0,136.0918,136.0918,135.67,135.7578,18862.0
2016-05-23 10:00:00,154.74,154.74,154.29,154.49,6973.0,135.9863,135.9863,135.5909,135.7666,6973.0
2016-05-23 10:10:00,154.49,154.79,154.34,154.36,24475.0,135.7666,136.0303,135.6348,135.6524,24475.0
2016-05-23 10:20:00,154.52,155.04,154.52,154.88,156670.0,135.793,136.25,135.793,136.1094,156670.0
2016-05-23 10:30:00,154.88,155.1,154.66,155.07,23469.0,136.1094,136.3027,135.916,136.2763,23469.0
2016-05-23 10:40:00,155.09,155.22,154.88,154.9,15305.0,136.2939,136.4082,136.1094,136.1269,15305.0
2016-05-23 10:50:00,154.9,155.03,154.74,154.98,13247.0,136.1269,136.2412,135.9863,136.1972,13247.0
2016-05-23 11:00:00,154.9,155.07,154.8,155.07,8297.0,136.1269,136.2763,136.0391,136.2763,8297.0
2016-05-23 11:10:00,155.1,155.32,155.09,155.18,11441.0,136.3027,136.496,136.2939,136.373,11441.0
2016-05-23 11:20:00,155.2,155.27,155.09,155.27,9716.0,136.3906,136.4521,136.2939,136.4521,9716.0
2016-05-23 11:30:00,155.25,155.3,155.04,155.17,9411.0,136.4345,136.4785,136.25,136.3642,9411.0
2016-05-23 11:40:00,155.14,155.2,155.02,155.09,7413.0,136.3378,136.3906,136.2324,136.2939,7413.0
2016-05-23 11:50:00,155.08,155.08,154.86,155.0,12582.0,136.2851,136.2851,136.0918,136.2148,12582.0
2016-05-23 12:00:00,155.02,155.07,154.88,154.88,8806.0,136.2324,136.2763,136.1094,136.1094,8806.0
2016-05-23 12:10:00,154.86,155.07,154.85,155.03,10318.0,136.0918,136.2763,136.083,136.2412,10318.0
2016-05-23 12:20:00,155.02,155.14,155.01,155.02,6961.0,136.2324,136.3378,136.2236,136.2324,6961.0
2016-05-23 12:30:00,155.06,155.09,154.6,154.6,9412.0,136.2675,136.2939,135.8633,135.8633,9412.0
2016-05-23 12:40:00,154.58,154.69,154.27,154.27,16200.0,135.8457,135.9424,135.5733,135.5733,16200.0
2016-05-23 12:50:00,154.28,154.44,154.22,154.41,5225.0,135.5821,135.7227,135.5293,135.6963,5225.0
2016-05-23 13:00:00,154.59,154.59,154.4,154.4,4022.0,135.8545,135.8545,135.6875,135.6875,4022.0
2016-05-23 13:10:00,154.44,154.79,154.39,154.73,6055.0,135.7227,136.0303,135.6787,135.9775,6055.0
2016-05-23 13:20:00,154.64,154.71,154.29,154.37,12100.0,135.8984,135.96,135.5909,135.6612,12100.0
2016-05-23 13:30:00,154.41,154.42,154.3,154.37,14810.0,135.6963,135.7051,135.5997,135.6612,14810.0
2016-05-23 13:40:00,154.34,154.42,154.27,154.38,3964.0,135.6348,135.7051,135.5733,135.67,3964.0
2016-05-23 13:50:00,154.37,154.49,154.32,154.43,4900.0,135.6612,135.7666,135.6172,135.7139,4900.0
2016-05-23 14:00:00,154.5,154.53,154.32,154.37,13798.0,135.7754,135.8018,135.6172,135.6612,13798.0
2016-05-23 14:10:00,154.4,154.65,154.32,154.58,11017.0,135.6875,135.9072,135.6172,135.8457,11017.0
2016-05-23 14:20:00,154.59,154.7,154.53,154.58,10299.0,135.8545,135.9512,135.8018,135.8457,10299.0
2016-05-23 14:30:00,154.61,154.75,154.49,154.66,16810.0,135.8721,135.9951,135.7666,135.916,16810.0
2016-05-23 14:40:00,154.65,154.69,154.58,154.67,8973.0,135.9072,135.9424,135.8457,135.9248,8973.0
2016-05-23 14:50:00,154.65,154.69,154.42,154.45,11809.0,135.9072,135.9424,135.7051,135.7315,11809.0
2016-05-23 15:00:00,154.51,154.54,154.37,154.4,11201.0,135.7842,135.8106,135.6612,135.6875,11201.0
2016-05-23 15:10:00,154.38,154.45,154.19,154.2,12108.0,135.67,135.7315,135.503,135.5118,12108.0
2016-05-23 15:20:00,154.18,154.25,154.08,154.13,21233.0,135.4942,135.5557,135.4063,135.4503,21233.0
2016-05-23 15:30:00,154.12,154.28,154.1,154.16,29277.0,135.4415,135.5821,135.4239,135.4766,29277.0
2016-05-23 15:40:00,154.14,154.37,154.14,154.29,41498.0,135.459,135.6612,135.459,135.5909,41498.0
2016-05-23 15:50:00,154.28,154.33,154.1,154.31,108363.0,135.5821,135.626,135.4239,135.6084,108363.0
2016-05-24 09:30:00,155.23,156.98,155.23,156.77,60150.0,136.4169,137.9548,136.4169,137.7703,60150.0
2016-05-24 09:40:00,156.91,156.95,156.31,156.8,39799.0,137.8933,137.9285,137.3661,137.7967,39799.0
2016-05-24 09:50:00,156.46,157.05,156.36,156.77,20878.0,137.4979,138.0164,137.41,137.7703,20878.0
2016-05-24 10:00:00,156.73,156.91,156.47,156.72,32211.0,137.7351,137.8933,137.5067,137.7264,32211.0
2016-05-24 10:10:00,156.69,156.76,156.17,156.26,22511.0,137.7,137.7615,137.243,137.3221,22511.0
2016-05-24 10:20:00,156.31,156.83,156.3,156.72,14282.0,137.3661,137.823,137.3573,137.7264,14282.0
2016-05-24 10:30:00,156.69,157.0,156.66,156.85,40612.0,137.7,137.9724,137.6736,137.8406,40612.0
2016-05-24 10:40:00,156.86,157.0,156.78,157.0,20313.0,137.8494,137.9724,137.7791,137.9724,20313.0
2016-05-24 10:50:00,157.02,157.27,156.99,157.03,23983.0,137.99,138.2097,137.9636,137.9988,23983.0
2016-05-24 11:00:00,157.05,157.24,156.95,157.1,37408.0,138.0164,138.1833,137.9285,138.0603,37408.0
2016-05-24 11:10:00,157.1,157.27,157.09,157.2,17143.0,138.0603,138.2097,138.0515,138.1482,17143.0
2016-05-24 11:20:00,157.22,157.52,157.16,157.48,20800.0,138.1658,138.4294,138.113,138.3943,20800.0
2016-05-24 11:30:00,157.44,157.45,157.16,157.3,28143.0,138.3591,138.3679,138.113,138.2361,28143.0
2016-05-24 11:40:00,157.3,157.3,157.0,157.11,21683.0,138.2361,138.2361,137.9724,138.0691,21683.0
2016-05-24 11:50:00,157.12,157.23,157.12,157.15,9291.0,138.0779,138.1746,138.0779,138.1042,9291.0
2016-05-24 12:00:00,157.16,157.41,157.15,157.35,16853.0,138.113,138.3327,138.1042,138.28,16853.0
2016-05-24 12:10:00,157.36,157.42,157.23,157.36,18366.0,138.2888,138.3415,138.1746,138.2888,18366.0
2016-05-24 12:20:00,157.38,157.47,157.36,157.38,7464.0,138.3064,138.3855,138.2888,138.3064,7464.0
2016-05-24 12:30:00,157.37,157.42,157.11,157.27,17604.0,138.2976,138.3415,138.0691,138.2097,17604.0
2016-05-24 12:40:00,157.3,157.53,157.25,157.53,11044.0,138.2361,138.4382,138.1921,138.4382,11044.0
2016-05-24 12:50:00,157.5,157.68,157.45,157.63,20695.0,138.4118,138.57,138.3679,138.5261,20695.0
2016-05-24 13:00:00,157.68,157.72,157.55,157.56,13269.0,138.57,138.6052,138.4558,138.4646,13269.0
2016-05-24 13:10:00,157.53,157.56,157.32,157.34,13690.0,138.4382,138.4646,138.2536,138.2712,13690.0
2016-05-24 13:20:00,157.31,157.37,157.21,157.25,12088.0,138.2449,138.2976,138.157,138.1921,12088.0
2016-05-24 13:30:00,157.24,157.4,157.17,157.17,14844.0,138.1833,138.3239,138.1218,138.1218,14844.0
2016-05-24 13:40:00,157.16,157.26,157.12,157.25,10068.0,138.113,138.2009,138.0779,138.1921,10068.0
2016-05-24 13:50:00,157.25,157.42,157.2,157.39,27023.0,138.1921,138.3415,138.1482,138.3152,27023.0
2016-05-24 14:00:00,157.3,157.41,157.28,157.32,7337.0,138.2361,138.3327,138.2185,138.2536,7337.0
2016-05-24 14:10:00,157.33,157.68,157.32,157.62,11910.0,138.2624,138.57,138.2536,138.5173,11910.0
2016-05-24 14:20:00,157.59,157.59,157.47,157.51,13294.0,138.4909,138.4909,138.3855,138.4206,13294.0
2016-05-24 14:30:00,157.52,157.59,157.43,157.51,15089.0,138.4294,138.4909,138.3503,138.4206,15089.0
2016-05-24 14:40:00,157.53,157.7,157.49,157.68,8162.0,138.4382,138.5876,138.403,138.57,8162.0
2016-05-24 14:50:00,157.68,157.85,157.62,157.74,15765.0,138.57,138.7194,138.5173,138.6227,15765.0
2016-05-24 15:00:00,157.75,157.97,157.73,157.88,17148.0,138.6315,138.8249,138.614,138.7458,17148.0
2016-05-24 15:10:00,157.92,158.0,157.85,158.0,17739.0,138.7809,138.8512,138.7194,138.8512,17739.0
2016-05-24 15:20:00,157.97,158.14,157.89,157.94,36902.0,138.8249,138.9743,138.7546,138.7985,36902.0
2016-05-24 15:30:00,157.95,157.95,157.65,157.74,20163.0,138.8073,138.8073,138.5436,138.6227,20163.0
2016-05-24 15:40:00,157.74,157.9,157.63,157.67,29068.0,138.6227,138.7634,138.5261,138.5612,29068.0
2016-05-24 15:50:00,157.65,157.75,157.57,157.63,93928.0,138.5436,138.6315,138.4733,138.5261,93928.0
2016-05-25 09:30:00,157.62,158.11,156.47,156.48,35555.0,138.5173,138.9479,137.5067,137.5154,35555.0
2016-05-25 09:40:00,156.59,156.61,155.91,156.11,32361.0,137.6121,137.6297,137.0145,137.1903,32361.0
2016-05-25 09:50:00,156.26,157.0,156.16,156.7,39282.0,137.3221,137.9724,137.2342,137.7088,39282.0
2016-05-25 10:00:00,156.75,157.27,156.7,157.21,13734.0,137.7527,138.2097,137.7088,138.157,13734.0
2016-05-25 10:10:00,157.27,157.42,156.95,156.97,46387.0,138.2097,138.3415,137.9285,137.9461,46387.0
2016-05-25 10:20:00,157.0,157.11,156.82,156.94,9722.0,137.9724,138.0691,137.8142,137.9197,9722.0
2016-05-25 10:30:00,156.95,157.05,156.71,156.73,16407.0,137.9285,138.0164,137.7176,137.7351,16407.0
2016-05-25 10:40:00,156.73,156.93,156.56,156.56,11228.0,137.7351,137.9109,137.5858,137.5858,11228.0
2016-05-25 10:50:00,156.55,156.79,156.55,156.7,6724.0,137.577,137.7879,137.577,137.7088,6724.0
2016-05-25 11:00:00,156.72,156.9,156.5,156.56,12018.0,137.7264,137.8845,137.533,137.5858,12018.0
2016-05-25 11:10:00,156.61,156.81,156.51,156.77,9477.0,137.6297,137.8055,137.5418,137.7703,9477.0
2016-05-25 11:20:00,156.77,156.77,156.47,156.56,12507.0,137.7703,137.7703,137.5067,137.5858,12507.0
2016-05-25 11:30:00,156.57,156.9,156.57,156.83,9180.0,137.5945,137.8845,137.5945,137.823,9180.0
2016-05-25 11:40:00,156.84,157.12,156.81,157.04,16850.0,137.8318,138.0779,137.8055,138.0076,16850.0
2016-05-25 11:50:00,157.04,157.23,157.03,157.18,14461.0,138.0076,138.1746,137.9988,138.1306,14461.0
2016-05-25 12:00:00,157.18,157.2,156.93,156.93,9770.0,138.1306,138.1482,137.9109,137.9109,9770.0
2016-05-25 12:10:00,156.94,157.06,156.88,156.88,8961.0,137.9197,138.0252,137.867,137.867,8961.0
2016-05-25 12:20:00,156.89,156.89,156.63,156.63,11662.0,137.8758,137.8758,137.6473,137.6473,11662.0
2016-05-25 12:30:00,156.64,156.88,156.64,156.81,10406.0,137.6561,137.867,137.6561,137.8055,10406.0
2016-05-25 12:40:00,156.81,157.0,156.79,156.88,16578.0,137.8055,137.9724,137.7879,137.867,16578.0
2016-05-25 12:50:00,156.89,156.99,156.86,156.93,11699.0,137.8758,137.9636,137.8494,137.9109,11699.0
2016-05-25 13:00:00,156.96,157.22,156.92,157.05,18887.0,137.9373,138.1658,137.9021,138.0164,18887.0
2016-05-25 13:10:00,157.02,157.24,157.02,157.2,11917.0,137.99,138.1833,137.99,138.1482,11917.0
2016-05-25 13:20:00,157.24,157.31,157.12,157.16,12407.0,138.1833,138.2449,138.0779,138.113,12407.0
2016-05-25 13:30:00,157.2,157.38,157.13,157.38,16420.0,138.1482,138.3064,138.0867,138.3064,16420.0
2016-05-25 13:40:00,157.38,157.41,157.22,157.27,19063.0,138.3064,138.3327,138.1658,138.2097,19063.0
2016-05-25 13:50:00,157.28,157.42,157.27,157.37,12086.0,138.2185,138.3415,138.2097,138.2976,12086.0
2016-05-25 14:00:00,157.39,157.39,157.27,157.28,12504.0,138.3152,138.3152,138.2097,138.2185,12504.0
2016-05-25 14:10:00,157.27,157.39,157.27,157.35,7477.0,138.2097,138.3152,138.2097,138.28,7477.0
2016-05-25 14:20:00,157.36,157.5,157.33,157.45,9641.0,138.2888,138.4118,138.2624,138.3679,9641.0
2016-05-25 14:30:00,157.43,157.56,157.4,157.45,14544.0,138.3503,138.4646,138.3239,138.3679,14544.0
2016-05-25 14:40:00,157.44,157.44,157.18,157.18,17926.0,138.3591,138.3591,138.1306,138.1306,17926.0
2016-05-25 14:50:00,157.18,157.3,157.1,157.15,17008.0,138.1306,138.2361,138.0603,138.1042,17008.0
2016-05-25 15:00:00,157.14,157.24,157.1,157.19,13009.0,138.0955,138.1833,138.0603,138.1394,13009.0
2016-05-25 15:10:00,157.19,157.23,157.11,157.15,19896.0,138.1394,138.1746,138.0691,138.1042,19896.0
2016-05-25 15:20:00,157.12,157.36,157.07,157.36,30155.0,138.0779,138.2888,138.0339,138.2888,30155.0
2016-05-25 15:30:00,157.38,157.38,157.14,157.14,31385.0,138.3064,138.3064,138.0955,138.0955,31385.0
2016-05-25 15:40:00,157.13,157.18,156.89,156.89,39542.0,138.0867,138.1306,137.8758,137.8758,39542.0
2016-05-25 15:50:00,156.87,156.93,156.79,156.81,77123.0,137.8582,137.9109,137.7879,137.8055,77123.0
2016-05-26 09:30:00,157.22,157.81,156.55,156.75,23976.0,138.1658,138.6843,137.577,137.7527,23976.0
2016-05-26 09:40:00,156.64,157.63,156.64,157.36,22082.0,137.6561,138.5261,137.6561,138.2888,22082.0
2016-05-26 09:50:00,157.49,158.1,157.39,157.52,17942.0,138.403,138.9391,138.3152,138.4294,17942.0
2016-05-26 10:00:00,157.51,157.53,156.8,157.23,14236.0,138.4206,138.4382,137.7967,138.1746,14236.0
2016-05-26 10:10:00,157.27,157.39,157.08,157.32,8311.0,138.2097,138.3152,138.0427,138.2536,8311.0
2016-05-26 10:20:00,157.21,157.35,157.14,157.14,4925.0,138.157,138.28,138.0955,138.0955,4925.0
2016-05-26 10:30:00,157.21,157.62,157.21,157.47,10807.0,138.157,138.5173,138.157,138.3855,10807.0
2016-05-26 10:40:00,157.5,157.64,157.4,157.47,10674.0,138.4118,138.5349,138.3239,138.3855,10674.0
2016-05-26 10:50:00,157.41,157.47,157.06,157.11,5384.0,138.3327,138.3855,138.0252,138.0691,5384.0
2016-05-26 11:00:00,157.11,157.29,157.01,157.13,7358.0,138.0691,138.2273,137.9812,138.0867,7358.0
2016-05-26 11:10:00,157.09,157.49,157.01,157.38,10600.0,138.0515,138.403,137.9812,138.3064,10600.0
2016-05-26 11:20:00,157.34,157.46,157.23,157.31,8997.0,138.2712,138.3767,138.1746,138.2449,8997.0
2016-05-26 11:30:00,157.38,157.38,157.26,157.29,5270.0,138.3064,138.3064,138.2009,138.2273,5270.0
2016-05-26 11:40:00,157.34,157.35,157.18,157.18,5831.0,138.2712,138.28,138.1306,138.1306,5831.0
2016-05-26 11:50:00,157.14,157.31,157.13,157.3,8010.0,138.0955,138.2449,138.0867,138.2361,8010.0
2016-05-26 12:00:00,157.25,157.34,157.16,157.16,4294.0,138.1921,138.2712,138.113,138.113,4294.0
2016-05-26 12:10:00,157.16,157.26,157.11,157.16,4801.0,138.113,138.2009,138.0691,138.113,4801.0
2016-05-26 12:20:00,157.16,157.27,157.15,157.2,3899.0,138.113,138.2097,138.1042,138.1482,3899.0
2016-05-26 12:30:00,157.2,157.2,156.97,157.03,7029.0,138.1482,138.1482,137.9461,137.9988,7029.0
2016-05-26 12:40:00,157.06,157.07,156.87,156.94,3987.0,138.0252,138.0339,137.8582,137.9197,3987.0
2016-05-26 12:50:00,156.94,157.0,156.87,157.0,3813.0,137.9197,137.9724,137.8582,137.9724,3813.0
2016-05-26 13:00:00,156.96,157.18,156.88,157.18,5471.0,137.9373,138.1306,137.867,138.1306,5471.0
2016-05-26 13:10:00,157.19,157.26,157.01,157.25,8247.0,138.1394,138.2009,137.9812,138.1921,8247.0
2016-05-26 13:20:00,157.16,157.41,157.16,157.31,5260.0,138.113,138.3327,138.113,138.2449,5260.0
2016-05-26 13:30:00,157.29,157.5,157.28,157.42,7580.0,138.2273,138.4118,138.2185,138.3415,7580.0
2016-05-26 13:40:00,157.38,157.48,157.36,157.41,6506.0,138.3064,138.3943,138.2888,138.3327,6506.0
2016-05-26 13:50:00,157.43,157.43,157.24,157.39,5390.0,138.3503,138.3503,138.1833,138.3152,5390.0
2016-05-26 14:00:00,157.38,157.43,157.28,157.42,9620.0,138.3064,138.3503,138.2185,138.3415,9620.0
2016-05-26 14:10:00,157.4,157.44,157.3,157.34,6348.0,138.3239,138.3591,138.2361,138.2712,6348.0
2016-05-26 14:20:00,157.34,157.49,157.25,157.4,14340.0,138.2712,138.403,138.1921,138.3239,14340.0
2016-05-26 14:30:00,157.45,157.5,157.42,157.49,17951.0,138.3679,138.4118,138.3415,138.403,17951.0
2016-05-26 14:40:00,157.46,157.51,157.41,157.46,6493.0,138.3767,138.4206,138.3327,138.3767,6493.0
2016-05-26 14:50:00,157.49,157.68,157.42,157.62,22497.0,138.403,138.57,138.3415,138.5173,22497.0
2016-05-26 15:00:00,157.6,157.96,157.56,157.82,30828.0,138.4997,138.8161,138.4646,138.693,30828.0
2016-05-26 15:10:00,157.91,157.92,157.66,157.84,42183.0,138.7721,138.7809,138.5524,138.7106,42183.0
2016-05-26 15:20:00,157.79,157.87,157.72,157.75,22593.0,138.6667,138.737,138.6052,138.6315,22593.0
2016-05-26 15:30:00,157.8,157.81,157.67,157.73,23595.0,138.6755,138.6843,138.5612,138.614,23595.0
2016-05-26 15:40:00,157.7,157.83,157.66,157.76,27651.0,138.5876,138.7018,138.5524,138.6403,27651.0
2016-05-26 15:50:00,157.76,157.97,157.68,157.9,89831.0,138.6403,138.8249,138.57,138.7634,89831.0
2016-05-27 09:30:00,158.15,158.5,157.96,158.48,26605.0,138.9831,139.2906,138.8161,139.2731,26605.0
2016-05-27 09:40:00,158.44,158.97,158.19,158.26,31020.0,139.2379,139.7037,139.0182,139.0797,31020.0
2016-05-27 09:50:00,158.18,158.67,158.18,158.52,21915.0,139.0094,139.44,139.0094,139.3082,21915.0
2016-05-27 10:00:00,158.49,158.68,158.37,158.59,15465.0,139.2818,139.4488,139.1764,139.3697,15465.0
2016-05-27 10:10:00,158.5,158.64,158.3,158.64,85390.0,139.2906,139.4137,139.1149,139.4137,85390.0
2016-05-27 10:20:00,158.6,158.67,158.24,158.58,28422.0,139.3785,139.44,139.0621,139.3609,28422.0
2016-05-27 10:30:00,158.65,158.74,158.45,158.51,15503.0,139.4225,139.5015,139.2467,139.2994,15503.0
2016-05-27 10:40:00,158.51,158.62,158.45,158.6,10243.0,139.2994,139.3961,139.2467,139.3785,10243.0
2016-05-27 10:50:00,158.55,158.67,158.32,158.39,7472.0,139.3346,139.44,139.1324,139.194,7472.0
2016-05-27 11:00:00,158.39,158.6,158.38,158.6,6956.0,139.194,139.3785,139.1852,139.3785,6956.0
2016-05-27 11:10:00,158.54,158.56,158.36,158.36,5211.0,139.3258,139.3434,139.1676,139.1676,5211.0
2016-05-27 11:20:00,158.36,158.55,158.3,158.55,5400.0,139.1676,139.3346,139.1149,139.3346,5400.0
2016-05-27 11:30:00,158.56,158.79,158.55,158.6,8876.0,139.3434,139.5455,139.3346,139.3785,8876.0
2016-05-27 11:40:00,158.53,158.54,158.4,158.5,4421.0,139.317,139.3258,139.2028,139.2906,4421.0
2016-05-27 11:50:00,158.54,158.67,158.49,158.55,4248.0,139.3258,139.44,139.2818,139.3346,4248.0
2016-05-27 12:00:00,158.57,158.57,158.44,158.45,3542.0,139.3522,139.3522,139.2379,139.2467,3542.0
2016-05-27 12:10:00,158.38,158.53,158.33,158.5,6422.0,139.1852,139.317,139.1412,139.2906,6422.0
2016-05-27 12:20:00,158.5,158.56,158.39,158.43,8542.0,139.2906,139.3434,139.194,139.2291,8542.0
2016-05-27 12:30:00,158.47,158.56,158.44,158.44,4983.0,139.2643,139.3434,139.2379,139.2379,4983.0
2016-05-27 12:40:00,158.46,158.49,158.39,158.49,6885.0,139.2555,139.2818,139.194,139.2818,6885.0
2016-05-27 12:50:00,158.47,158.47,158.2,158.27,6389.0,139.2643,139.2643,139.027,139.0885,6389.0
2016-05-27 13:00:00,158.23,158.41,158.23,158.34,5377.0,139.0534,139.2115,139.0534,139.15,5377.0
2016-05-27 13:10:00,158.24,158.48,158.24,158.24,5925.0,139.0621,139.2731,139.0621,139.0621,5925.0
2016-05-27 13:20:00,158.2,158.29,158.06,158.12,7557.0,139.027,139.1061,138.904,138.9567,7557.0
2016-05-27 13:30:00,158.12,158.18,158.0,158.04,8880.0,138.9567,139.0094,138.8512,138.8864,8880.0
2016-05-27 13:40:00,158.0,158.05,157.86,158.01,4862.0,138.8512,138.8952,138.7282,138.86,4862.0
2016-05-27 13:50:00,157.91,158.09,157.91,158.08,9250.0,138.7721,138.9303,138.7721,138.9215,9250.0
2016-05-27 14:00:00,158.08,158.13,157.95,158.09,5527.0,138.9215,138.9655,138.8073,138.9303,5527.0
2016-05-27 14:10:00,158.07,158.14,157.97,157.97,57391.0,138.9127,138.9743,138.8249,138.8249,57391.0
2016-05-27 14:20:00,157.94,158.06,157.94,158.05,17036.0,138.7985,138.904,138.7985,138.8952,17036.0
2016-05-27 14:30:00,158.03,158.1,157.94,157.99,28289.0,138.8776,138.9391,138.7985,138.8424,28289.0
2016-05-27 14:40:00,157.93,158.04,157.88,158.04,5260.0,138.7897,138.8864,138.7458,138.8864,5260.0
2016-05-27 14:50:00,158.01,158.05,157.94,158.0,9347.0,138.86,138.8952,138.7985,138.8512,9347.0
2016-05-27 15:00:00,158.01,158.02,157.93,157.95,5256.0,138.86,138.8688,138.7897,138.8073,5256.0
2016-05-27 15:10:00,157.89,157.89,157.71,157.77,16211.0,138.7546,138.7546,138.5964,138.6491,16211.0
2016-05-27 15:20:00,157.76,157.8,157.66,157.77,14725.0,138.6403,138.6755,138.5524,138.6491,14725.0
2016-05-27 15:30:00,157.79,158.0,157.79,157.93,11102.0,138.6667,138.8512,138.6667,138.7897,11102.0
2016-05-27 15:40:00,157.93,158.05,157.89,157.89,21753.0,138.7897,138.8952,138.7546,138.7546,21753.0
2016-05-27 15:50:00,157.92,158.02,157.77,157.83,56242.0,138.7809,138.8688,138.6491,138.7018,56242.0
2016-05-31 09:30:00,158.55,158.55,156.09,156.09,69261.0,139.3346,139.3346,137.1727,137.1727,69261.0
2016-05-31 09:40:00,156.08,156.17,154.63,154.64,106053.0,137.1639,137.243,135.8897,135.8984,106053.0
2016-05-31 09:50:00,154.72,154.87,153.71,153.92,169201.0,135.9687,136.1006,135.0812,135.2657,169201.0
2016-05-31 10:00:00,153.96,155.08,153.96,154.69,117384.0,135.3009,136.2851,135.3009,135.9424,117384.0
2016-05-31 10:10:00,154.75,155.04,154.47,155.0,77282.0,135.9951,136.25,135.749,136.2148,77282.0
2016-05-31 10:20:00,155.02,155.04,154.08,154.08,59690.0,136.2324,136.25,135.4063,135.4063,59690.0
2016-05-31 10:30:00,154.1,155.05,154.1,154.65,46947.0,135.4239,136.2588,135.4239,135.9072,46947.0
2016-05-31 10:40:00,154.67,154.8,154.19,154.24,30378.0,135.9248,136.0391,135.503,135.5469,30378.0
2016-05-31 10:50:00,154.24,154.57,154.15,154.48,39412.0,135.5469,135.8369,135.4678,135.7578,39412.0
2016-05-31 11:00:00,154.51,154.55,153.99,154.04,23477.0,135.7842,135.8194,135.3272,135.3712,23477.0
2016-05-31 11:10:00,154.0,154.02,153.55,153.55,51644.0,135.336,135.3536,134.9405,134.9405,51644.0
2016-05-31 11:20:00,153.56,153.75,153.2,153.72,82279.0,134.9493,135.1163,134.633,135.0899,82279.0
2016-05-31 11:30:00,153.81,154.34,153.77,153.99,51043.0,135.169,135.6348,135.1339,135.3272,51043.0
2016-05-31 11:40:00,153.95,154.14,153.75,154.04,24050.0,135.2921,135.459,135.1163,135.3712,24050.0
2016-05-31 11:50:00,154.05,154.05,153.55,153.61,13366.0,135.38,135.38,134.9405,134.9933,13366.0
2016-05-31 12:00:00,153.67,153.85,153.62,153.69,14365.0,135.046,135.2042,135.0021,135.0636,14365.0
2016-05-31 12:10:00,153.72,153.72,153.3,153.5,18443.0,135.0899,135.0899,134.7208,134.8966,18443.0
2016-05-31 12:20:00,153.48,153.57,153.39,153.44,16799.0,134.879,134.9581,134.7999,134.8439,16799.0
2016-05-31 12:30:00,153.47,153.52,153.31,153.31,15284.0,134.8702,134.9142,134.7296,134.7296,15284.0
2016-05-31 12:40:00,153.31,153.36,153.05,153.15,41904.0,134.7296,134.7736,134.5011,134.589,41904.0
2016-05-31 12:50:00,153.17,153.2,153.05,153.11,20721.0,134.6066,134.633,134.5011,134.5539,20721.0
2016-05-31 13:00:00,153.16,153.24,153.09,153.12,43288.0,134.5978,134.6681,134.5363,134.5627,43288.0
2016-05-31 13:10:00,153.13,153.45,153.12,153.45,91013.0,134.5714,134.8527,134.5627,134.8527,91013.0
2016-05-31 13:20:00,153.47,153.65,153.45,153.47,32396.0,134.8702,135.0284,134.8527,134.8702,32396.0
2016-05-31 13:30:00,153.5,153.5,153.18,153.21,59471.0,134.8966,134.8966,134.6154,134.6418,59471.0
2016-05-31 13:40:00,153.18,153.29,152.78,152.88,45159.0,134.6154,134.7121,134.2639,134.3517,45159.0
2016-05-31 13:50:00,152.88,153.06,152.57,152.69,89285.0,134.3517,134.5099,134.0793,134.1848,89285.0
2016-05-31 14:00:00,152.69,152.9,152.21,152.89,111472.0,134.1848,134.3693,133.7629,134.3605,111472.0
2016-05-31 14:10:00,152.88,153.55,152.88,153.43,111360.0,134.3517,134.9405,134.3517,134.8351,111360.0
2016-05-31 14:20:00,153.43,153.97,153.41,153.68,73329.0,134.8351,135.3096,134.8175,135.0548,73329.0
2016-05-31 14:30:00,153.71,153.99,153.55,153.93,48814.0,135.0812,135.3272,134.9405,135.2745,48814.0
2016-05-31 14:40:00,153.9,153.96,153.32,153.51,41418.0,135.2481,135.3009,134.7384,134.9054,41418.0
2016-05-31 14:50:00,153.55,153.56,153.16,153.5,42270.0,134.9405,134.9493,134.5978,134.8966,42270.0
2016-05-31 15:00:00,153.5,153.56,153.23,153.23,28356.0,134.8966,134.9493,134.6593,134.6593,28356.0
2016-05-31 15:10:00,153.22,153.39,153.01,153.36,41598.0,134.6505,134.7999,134.466,134.7736,41598.0
2016-05-31 15:20:00,153.36,153.58,153.28,153.57,52663.0,134.7736,134.9669,134.7033,134.9581,52663.0
2016-05-31 15:30:00,153.53,153.62,153.47,153.49,73448.0,134.923,135.0021,134.8702,134.8878,73448.0
2016-05-31 15:40:00,153.49,153.49,153.2,153.24,133418.0,134.8878,134.8878,134.633,134.6681,133418.0
2016-05-31 15:50:00,153.29,153.42,153.13,153.16,255914.0,134.7121,134.8263,134.5714,134.5978,255914.0
2016-06-01 09:30:00,153.15,154.44,152.66,153.86,78605.0,134.589,135.7227,134.1584,135.213,78605.0
2016-06-01 09:40:00,153.87,154.32,153.53,153.81,37706.0,135.2218,135.6172,134.923,135.169,37706.0
2016-06-01 09:50:00,153.8,154.33,153.53,153.53,25074.0,135.1602,135.626,134.923,134.923,25074.0
2016-06-01 10:00:00,153.48,153.87,153.3,153.68,21310.0,134.879,135.2218,134.7208,135.0548,21310.0
2016-06-01 10:10:00,153.67,153.78,153.4,153.64,17773.0,135.046,135.1427,134.8087,135.0196,17773.0
2016-06-01 10:20:00,153.6,153.75,153.28,153.36,17091.0,134.9845,135.1163,134.7033,134.7736,17091.0
2016-06-01 10:30:00,153.37,153.73,153.33,153.62,17141.0,134.7824,135.0987,134.7472,135.0021,17141.0
2016-06-01 10:40:00,153.63,153.63,153.34,153.53,15074.0,135.0109,135.0109,134.756,134.923,15074.0
2016-06-01 10:50:00,153.54,153.7,153.49,153.58,17786.0,134.9318,135.0724,134.8878,134.9669,17786.0
2016-06-01 11:00:00,153.59,154.13,153.59,154.08,34964.0,134.9757,135.4503,134.9757,135.4063,34964.0
2016-06-01 11:10:00,154.07,154.11,153.48,153.63,17882.0,135.3975,135.4327,134.879,135.0109,17882.0
2016-06-01 11:20:00,153.62,153.75,153.49,153.75,21746.0,135.0021,135.1163,134.8878,135.1163,21746.0
2016-06-01 11:30:00,153.72,153.81,153.32,153.37,13479.0,135.0899,135.169,134.7384,134.7824,13479.0
2016-06-01 11:40:00,153.36,153.68,153.36,153.68,18893.0,134.7736,135.0548,134.7736,135.0548,18893.0
2016-06-01 11:50:00,153.64,153.67,153.43,153.44,10375.0,135.0196,135.046,134.8351,134.8439,10375.0
2016-06-01 12:00:00,153.38,153.5,153.33,153.33,12439.0,134.7912,134.8966,134.7472,134.7472,12439.0
2016-06-01 12:10:00,153.3,153.51,153.3,153.46,14433.0,134.7208,134.9054,134.7208,134.8615,14433.0
2016-06-01 12:20:00,153.47,153.55,153.37,153.37,16970.0,134.8702,134.9405,134.7824,134.7824,16970.0
2016-06-01 12:30:00,153.38,153.42,153.17,153.17,14821.0,134.7912,134.8263,134.6066,134.6066,14821.0
2016-06-01 12:40:00,153.19,153.41,153.17,153.31,12847.0,134.6242,134.8175,134.6066,134.7296,12847.0
2016-06-01 12:50:00,153.28,153.53,153.28,153.52,13886.0,134.7033,134.923,134.7033,134.9142,13886.0
2016-06-01 13:00:00,153.55,153.82,153.55,153.79,22456.0,134.9405,135.1778,134.9405,135.1515,22456.0
2016-06-01 13:10:00,153.82,153.82,153.44,153.46,12280.0,135.1778,135.1778,134.8439,134.8615,12280.0
2016-06-01 13:20:00,153.45,153.56,153.41,153.55,12247.0,134.8527,134.9493,134.8175,134.9405,12247.0
2016-06-01 13:30:00,153.51,153.69,153.35,153.4,10928.0,134.9054,135.0636,134.7648,134.8087,10928.0
2016-06-01 13:40:00,153.39,153.47,153.24,153.42,15041.0,134.7999,134.8702,134.6681,134.8263,15041.0
2016-06-01 13:50:00,153.41,153.65,153.39,153.39,12149.0,134.8175,135.0284,134.7999,134.7999,12149.0
2016-06-01 14:00:00,153.43,153.46,153.21,153.35,18233.0,134.8351,134.8615,134.6418,134.7648,18233.0
2016-06-01 14:10:00,153.36,153.56,153.34,153.43,29576.0,134.7736,134.9493,134.756,134.8351,29576.0
2016-06-01 14:20:00,153.43,153.55,153.35,153.38,19358.0,134.8351,134.9405,134.7648,134.7912,19358.0
2016-06-01 14:30:00,153.37,153.49,153.15,153.16,33281.0,134.7824,134.8878,134.589,134.5978,33281.0
2016-06-01 14:40:00,153.17,153.34,153.16,153.21,35475.0,134.6066,134.756,134.5978,134.6418,35475.0
2016-06-01 14:50:00,153.2,153.3,153.2,153.27,28058.0,134.633,134.7208,134.633,134.6945,28058.0
2016-06-01 15:00:00,153.28,153.4,153.13,153.2,29744.0,134.7033,134.8087,134.5714,134.633,29744.0
2016-06-01 15:10:00,153.17,153.35,153.04,153.24,29553.0,134.6066,134.7648,134.4924,134.6681,29553.0
2016-06-01 15:20:00,153.23,153.42,153.17,153.32,31091.0,134.6593,134.8263,134.6066,134.7384,31091.0
2016-06-01 15:30:00,153.34,153.54,153.28,153.52,40288.0,134.756,134.9318,134.7033,134.9142,40288.0
2016-06-01 15:40:00,153.53,153.64,153.44,153.47,73379.0,134.923,135.0196,134.8439,134.8702,73379.0
2016-06-01 15:50:00,153.46,153.77,153.3,153.71,135741.0,134.8615,135.1339,134.7208,135.0812,135741.0
2016-06-02 09:30:00,153.56,154.72,153.16,153.36,39155.0,134.9493,135.9687,134.5978,134.7736,39155.0
2016-06-02 09:40:00,153.35,153.58,153.11,153.2,19342.0,134.7648,134.9669,134.5539,134.633,19342.0
2016-06-02 09:50:00,153.27,153.46,153.08,153.46,14750.0,134.6945,134.8615,134.5275,134.8615,14750.0
2016-06-02 10:00:00,153.42,153.46,153.05,153.1,59998.0,134.8263,134.8615,134.5011,134.5451,59998.0
2016-06-02 10:10:00,153.17,153.3,153.12,153.2,13010.0,134.6066,134.7208,134.5627,134.633,13010.0
2016-06-02 10:20:00,153.17,153.46,153.08,153.45,10687.0,134.6066,134.8615,134.5275,134.8527,10687.0
2016-06-02 10:30:00,153.39,153.62,153.3,153.52,20444.0,134.7999,135.0021,134.7208,134.9142,20444.0
2016-06-02 10:40:00,153.56,153.56,153.36,153.36,13924.0,134.9493,134.9493,134.7736,134.7736,13924.0
2016-06-02 10:50:00,153.44,153.44,153.1,153.16,20998.0,134.8439,134.8439,134.5451,134.5978,20998.0
2016-06-02 11:00:00,153.16,153.25,152.84,153.05,21841.0,134.5978,134.6769,134.3166,134.5011,21841.0
2016-06-02 11:10:00,153.07,153.25,152.93,153.07,13933.0,134.5187,134.6769,134.3957,134.5187,13933.0
2016-06-02 11:20:00,153.09,153.15,152.98,153.1,13478.0,134.5363,134.589,134.4396,134.5451,13478.0
2016-06-02 11:30:00,153.1,153.15,153.03,153.1,25344.0,134.5451,134.589,134.4836,134.5451,25344.0
2016-06-02 11:40:00,153.13,153.49,153.11,153.47,29451.0,134.5714,134.8878,134.5539,134.8702,29451.0
2016-06-02 11:50:00,153.43,153.76,153.42,153.46,11787.0,134.8351,135.1251,134.8263,134.8615,11787.0
2016-06-02 12:00:00,153.48,153.52,153.21,153.3,19193.0,134.879,134.9142,134.6418,134.7208,19193.0
2016-06-02 12:10:00,153.32,153.48,153.28,153.42,13854.0,134.7384,134.879,134.7033,134.8263,13854.0
2016-06-02 12:20:00,153.39,153.57,153.37,153.49,12500.0,134.7999,134.9581,134.7824,134.8878,12500.0
2016-06-02 12:30:00,153.51,153.58,153.39,153.48,12174.0,134.9054,134.9669,134.7999,134.879,12174.0
2016-06-02 12:40:00,153.52,153.72,153.41,153.54,17639.0,134.9142,135.0899,134.8175,134.9318,17639.0
2016-06-02 12:50:00,153.51,153.74,153.5,153.74,8030.0,134.9054,135.1075,134.8966,135.1075,8030.0
2016-06-02 13:00:00,153.67,153.75,153.61,153.63,15856.0,135.046,135.1163,134.9933,135.0109,15856.0
2016-06-02 13:10:00,153.61,153.77,153.52,153.52,8998.0,134.9933,135.1339,134.9142,134.9142,8998.0
2016-06-02 13:20:00,153.53,153.64,153.51,153.58,8413.0,134.923,135.0196,134.9054,134.9669,8413.0
2016-06-02 13:30:00,153.59,153.75,153.5,153.7,9774.0,134.9757,135.1163,134.8966,135.0724,9774.0
2016-06-02 13:40:00,153.72,153.78,153.62,153.65,8730.0,135.0899,135.1427,135.0021,135.0284,8730.0
2016-06-02 13:50:00,153.62,153.83,153.62,153.75,5920.0,135.0021,135.1866,135.0021,135.1163,5920.0
2016-06-02 14:00:00,153.75,154.09,153.74,154.08,21950.0,135.1163,135.4151,135.1075,135.4063,21950.0
2016-06-02 14:10:00,154.08,154.25,153.99,154.07,14965.0,135.4063,135.5557,135.3272,135.3975,14965.0
2016-06-02 14:20:00,154.01,154.04,153.7,153.77,23571.0,135.3448,135.3712,135.0724,135.1339,23571.0
2016-06-02 14:30:00,153.81,153.84,153.63,153.74,13245.0,135.169,135.1954,135.0109,135.1075,13245.0
2016-06-02 14:40:00,153.82,154.02,153.79,154.02,10118.0,135.1778,135.3536,135.1515,135.3536,10118.0
2016-06-02 14:50:00,154.01,154.01,153.72,153.76,14733.0,135.3448,135.3448,135.0899,135.1251,14733.0
2016-06-02 15:00:00,153.77,153.9,153.56,153.56,18284.0,135.1339,135.2481,134.9493,134.9493,18284.0
2016-06-02 15:10:00,153.62,153.88,153.61,153.87,16398.0,135.0021,135.2306,134.9933,135.2218,16398.0
2016-06-02 15:20:00,153.85,153.89,153.78,153.89,16244.0,135.2042,135.2393,135.1427,135.2393,16244.0
2016-06-02 15:30:00,153.86,154.06,153.86,153.99,13393.0,135.213,135.3887,135.213,135.3272,13393.0
2016-06-02 15:40:00,154.0,154.01,153.87,153.99,33400.0,135.336,135.3448,135.2218,135.3272,33400.0
2016-06-02 15:50:00,153.95,154.15,153.95,154.11,79482.0,135.2921,135.4678,135.2921,135.4327,79482.0
2016-06-03 09:30:00,153.75,154.48,153.26,153.97,30809.0,135.1163,135.7578,134.6857,135.3096,30809.0
2016-06-03 09:40:00,154.12,154.26,153.55,153.7,10449.0,135.4415,135.5645,134.9405,135.0724,10449.0
2016-06-03 09:50:00,153.64,153.98,153.58,153.78,14391.0,135.0196,135.3184,134.9669,135.1427,14391.0
2016-06-03 10:00:00,153.78,153.78,153.38,153.44,15866.0,135.1427,135.1427,134.7912,134.8439,15866.0
2016-06-03 10:10:00,153.38,153.52,153.04,153.52,16804.0,134.7912,134.9142,134.4924,134.9142,16804.0
2016-06-03 10:20:00,153.46,153.56,153.2,153.26,18680.0,134.8615,134.9493,134.633,134.6857,18680.0
2016-06-03 10:30:00,153.26,153.85,153.15,153.56,25830.0,134.6857,135.2042,134.589,134.9493,25830.0
2016-06-03 10:40:00,153.62,153.91,153.46,153.81,54658.0,135.0021,135.2569,134.8615,135.169,54658.0
2016-06-03 10:50:00,153.81,153.95,153.62,153.62,14251.0,135.169,135.2921,135.0021,135.0021,14251.0
2016-06-03 11:00:00,153.6,153.63,153.34,153.36,19729.0,134.9845,135.0109,134.756,134.7736,19729.0
2016-06-03 11:10:00,153.36,153.56,153.25,153.5,12738.0,134.7736,134.9493,134.6769,134.8966,12738.0
2016-06-03 11:20:00,153.47,153.56,153.3,153.4,10130.0,134.8702,134.9493,134.7208,134.8087,10130.0
2016-06-03 11:30:00,153.36,153.73,153.36,153.44,13005.0,134.7736,135.0987,134.7736,134.8439,13005.0
2016-06-03 11:40:00,153.44,153.76,153.36,153.53,35937.0,134.8439,135.1251,134.7736,134.923,35937.0
2016-06-03 11:50:00,153.53,153.53,153.28,153.38,10045.0,134.923,134.923,134.7033,134.7912,10045.0
2016-06-03 12:00:00,153.4,153.41,153.16,153.2,18349.0,134.8087,134.8175,134.5978,134.633,18349.0
2016-06-03 12:10:00,153.15,153.68,153.09,153.32,29721.0,134.589,135.0548,134.5363,134.7384,29721.0
2016-06-03 12:20:00,153.36,153.36,153.08,153.1,13734.0,134.7736,134.7736,134.5275,134.5451,13734.0
2016-06-03 12:30:00,153.12,153.24,153.09,153.1,7880.0,134.5627,134.6681,134.5363,134.5451,7880.0
2016-06-03 12:40:00,153.16,153.26,153.1,153.19,10137.0,134.5978,134.6857,134.5451,134.6242,10137.0
2016-06-03 12:50:00,153.1,153.2,153.08,153.17,9143.0,134.5451,134.633,134.5275,134.6066,9143.0
2016-06-03 13:00:00,153.16,153.25,153.14,153.22,8641.0,134.5978,134.6769,134.5802,134.6505,8641.0
2016-06-03 13:10:00,153.21,153.29,153.05,153.19,47974.0,134.6418,134.7121,134.5011,134.6242,47974.0
2016-06-03 13:20:00,153.18,153.26,153.04,153.11,19515.0,134.6154,134.6857,134.4924,134.5539,19515.0
2016-06-03 13:30:00,153.13,153.47,153.13,153.45,9170.0,134.5714,134.8702,134.5714,134.8527,9170.0
2016-06-03 13:40:00,153.49,153.53,153.25,153.25,6945.0,134.8878,134.923,134.6769,134.6769,6945.0
2016-06-03 13:50:00,153.26,153.4,153.18,153.24,9292.0,134.6857,134.8087,134.6154,134.6681,9292.0
2016-06-03 14:00:00,153.28,153.5,153.25,153.41,11784.0,134.7033,134.8966,134.6769,134.8175,11784.0
2016-06-03 14:10:00,153.43,153.5,153.27,153.37,8069.0,134.8351,134.8966,134.6945,134.7824,8069.0
2016-06-03 14:20:00,153.45,153.49,153.35,153.39,12035.0,134.8527,134.8878,134.7648,134.7999,12035.0
2016-06-03 14:30:00,153.41,153.49,153.35,153.41,13336.0,134.8175,134.8878,134.7648,134.8175,13336.0
2016-06-03 14:40:00,153.36,153.48,153.36,153.4,6550.0,134.7736,134.879,134.7736,134.8087,6550.0
2016-06-03 14:50:00,153.32,153.49,153.32,153.4,33906.0,134.7384,134.8878,134.7384,134.8087,33906.0
2016-06-03 15:00:00,153.38,153.45,153.35,153.4,17197.0,134.7912,134.8527,134.7648,134.8087,17197.0
2016-06-03 15:10:00,153.4,153.4,153.28,153.34,9510.0,134.8087,134.8087,134.7033,134.756,9510.0
2016-06-03 15:20:00,153.32,153.38,153.09,153.11,12380.0,134.7384,134.7912,134.5363,134.5539,12380.0
2016-06-03 15:30:00,153.08,153.44,153.08,153.41,15026.0,134.5275,134.8439,134.5275,134.8175,15026.0
2016-06-03 15:40:00,153.42,153.44,153.3,153.4,31463.0,134.8263,134.8439,134.7208,134.8087,31463.0
2016-06-03 15:50:00,153.41,153.54,153.31,153.39,83667.0,134.8175,134.9318,134.7296,134.7999,83667.0
2016-06-06 09:30:00,153.45,154.3,153.45,154.28,52023.0,134.8527,135.5997,134.8527,135.5821,52023.0
2016-06-06 09:40:00,154.26,154.89,154.26,154.71,49523.0,135.5645,136.1181,135.5645,135.96,49523.0
2016-06-06 09:50:00,154.75,155.08,154.52,154.62,48164.0,135.9951,136.2851,135.793,135.8809,48164.0
2016-06-06 10:00:00,154.65,155.0,154.57,154.72,36728.0,135.9072,136.2148,135.8369,135.9687,36728.0
2016-06-06 10:10:00,154.71,155.0,154.71,155.0,30211.0,135.96,136.2148,135.96,136.2148,30211.0
2016-06-06 10:20:00,154.97,155.0,154.64,154.98,18630.0,136.1885,136.2148,135.8984,136.1972,18630.0
2016-06-06 10:30:00,154.99,155.0,154.78,154.78,11335.0,136.206,136.2148,136.0215,136.0215,11335.0
2016-06-06 10:40:00,154.84,154.84,154.56,154.59,17430.0,136.0742,136.0742,135.8281,135.8545,17430.0
2016-06-06 10:50:00,154.58,154.7,154.54,154.63,8479.0,135.8457,135.9512,135.8106,135.8897,8479.0
2016-06-06 11:00:00,154.6,154.6,154.42,154.6,17210.0,135.8633,135.8633,135.7051,135.8633,17210.0
2016-06-06 11:10:00,154.62,154.67,154.25,154.25,19903.0,135.8809,135.9248,135.5557,135.5557,19903.0
2016-06-06 11:20:00,154.24,154.4,154.16,154.4,8743.0,135.5469,135.6875,135.4766,135.6875,8743.0
2016-06-06 11:30:00,154.4,154.62,154.3,154.62,14411.0,135.6875,135.8809,135.5997,135.8809,14411.0
2016-06-06 11:40:00,154.59,154.61,154.39,154.41,15813.0,135.8545,135.8721,135.6787,135.6963,15813.0
2016-06-06 11:50:00,154.38,154.63,154.38,154.47,15927.0,135.67,135.8897,135.67,135.749,15927.0
2016-06-06 12:00:00,154.5,154.62,154.38,154.41,14589.0,135.7754,135.8809,135.67,135.6963,14589.0
2016-06-06 12:10:00,154.47,154.5,154.26,154.3,14380.0,135.749,135.7754,135.5645,135.5997,14380.0
2016-06-06 12:20:00,154.32,154.42,154.29,154.38,12486.0,135.6172,135.7051,135.5909,135.67,12486.0
2016-06-06 12:30:00,154.39,154.55,154.23,154.3,22384.0,135.6787,135.8194,135.5381,135.5997,22384.0
2016-06-06 12:40:00,154.24,154.35,154.17,154.19,6645.0,135.5469,135.6436,135.4854,135.503,6645.0
2016-06-06 12:50:00,154.14,154.21,153.9,154.21,8041.0,135.459,135.5206,135.2481,135.5206,8041.0
2016-06-06 13:00:00,154.19,154.57,154.13,154.57,7399.0,135.503,135.8369,135.4503,135.8369,7399.0
2016-06-06 13:10:00,154.59,154.72,154.51,154.53,9673.0,135.8545,135.9687,135.7842,135.8018,9673.0
2016-06-06 13:20:00,154.49,154.64,154.41,154.59,40552.0,135.7666,135.8984,135.6963,135.8545,40552.0
2016-06-06 13:30:00,154.64,154.64,154.44,154.44,10233.0,135.8984,135.8984,135.7227,135.7227,10233.0
2016-06-06 13:40:00,154.49,154.56,154.39,154.56,12824.0,135.7666,135.8281,135.6787,135.8281,12824.0
2016-06-06 13:50:00,154.57,154.71,154.46,154.46,13500.0,135.8369,135.96,135.7403,135.7403,13500.0
2016-06-06 14:00:00,154.53,154.57,154.32,154.41,13462.0,135.8018,135.8369,135.6172,135.6963,13462.0
2016-06-06 14:10:00,154.46,154.69,154.35,154.66,24654.0,135.7403,135.9424,135.6436,135.916,24654.0
2016-06-06 14:20:00,154.63,154.97,154.63,154.97,15216.0,135.8897,136.1885,135.8897,136.1885,15216.0
2016-06-06 14:30:00,154.97,155.08,154.91,154.94,21978.0,136.1885,136.2851,136.1357,136.1621,21978.0
2016-06-06 14:40:00,154.94,155.02,154.85,154.95,16540.0,136.1621,136.2324,136.083,136.1709,16540.0
2016-06-06 14:50:00,154.9,155.1,154.89,154.98,13117.0,136.1269,136.3027,136.1181,136.1972,13117.0
2016-06-06 15:00:00,154.95,154.97,154.85,154.95,21247.0,136.1709,136.1885,136.083,136.1709,21247.0
2016-06-06 15:10:00,154.92,155.03,154.86,154.96,22402.0,136.1445,136.2412,136.0918,136.1797,22402.0
2016-06-06 15:20:00,154.91,155.0,154.91,154.99,17165.0,136.1357,136.2148,136.1357,136.206,17165.0
2016-06-06 15:30:00,154.97,155.27,154.95,155.27,36602.0,136.1885,136.4521,136.1709,136.4521,36602.0
2016-06-06 15:40:00,155.24,155.26,155.06,155.09,27725.0,136.4257,136.4433,136.2675,136.2939,27725.0
2016-06-06 15:50:00,155.06,155.2,154.98,155.09,63553.0,136.2675,136.3906,136.1972,136.2939,63553.0
2016-06-07 09:30:00,152.0,153.25,149.26,150.61,552272.0,133.5784,134.6769,131.1705,132.3569,552272.0
2016-06-07 09:40:00,150.59,150.85,149.74,150.6,288054.0,132.3393,132.5678,131.5923,132.3481,288054.0
2016-06-07 09:50:00,150.65,152.13,150.43,151.72,190104.0,132.392,133.6926,132.1987,133.3323,190104.0
2016-06-07 10:00:00,151.63,151.88,151.17,151.78,91075.0,133.2532,133.4729,132.849,133.3851,91075.0
2016-06-07 10:10:00,151.77,151.86,151.34,151.55,73787.0,133.3763,133.4554,132.9984,133.1829,73787.0
2016-06-07 10:20:00,151.56,151.67,151.2,151.2,58467.0,133.1917,133.2884,132.8754,132.8754,58467.0
2016-06-07 10:30:00,151.19,151.59,151.02,151.46,97806.0,132.8666,133.2181,132.7172,133.1038,97806.0
2016-06-07 10:40:00,151.43,151.54,150.95,150.95,47171.0,133.0775,133.1741,132.6557,132.6557,47171.0
2016-06-07 10:50:00,150.9,151.3,150.83,151.17,73160.0,132.6117,132.9632,132.5502,132.849,73160.0
2016-06-07 11:00:00,151.24,151.79,151.17,151.5,58485.0,132.9105,133.3939,132.849,133.139,58485.0
2016-06-07 11:10:00,151.48,152.01,151.46,151.99,72469.0,133.1214,133.5872,133.1038,133.5696,72469.0
2016-06-07 11:20:00,152.02,152.38,152.01,152.37,45926.0,133.596,133.9123,133.5872,133.9036,45926.0
2016-06-07 11:30:00,152.38,152.5,152.21,152.37,60022.0,133.9123,134.0178,133.7629,133.9036,60022.0
2016-06-07 11:40:00,152.44,152.49,152.25,152.49,76102.0,133.9651,134.009,133.7981,134.009,76102.0
2016-06-07 11:50:00,152.47,153.02,152.39,152.97,80847.0,133.9914,134.4748,133.9211,134.4308,80847.0
2016-06-07 12:00:00,152.96,153.12,152.87,153.12,73347.0,134.4221,134.5627,134.343,134.5627,73347.0
2016-06-07 12:10:00,153.11,153.11,152.89,152.99,39897.0,134.5539,134.5539,134.3605,134.4484,39897.0
2016-06-07 12:20:00,152.92,153.0,152.62,152.67,57779.0,134.3869,134.4572,134.1233,134.1672,57779.0
2016-06-07 12:30:00,152.65,152.71,152.36,152.44,34318.0,134.1496,134.2024,133.8948,133.9651,34318.0
2016-06-07 12:40:00,152.44,152.49,152.2,152.24,26718.0,133.9651,134.009,133.7542,133.7893,26718.0
2016-06-07 12:50:00,152.23,152.3,152.12,152.24,10205.0,133.7805,133.842,133.6839,133.7893,10205.0
2016-06-07 13:00:00,152.24,152.4,152.24,152.36,16643.0,133.7893,133.9299,133.7893,133.8948,16643.0
2016-06-07 13:10:00,152.34,152.42,152.3,152.39,23419.0,133.8772,133.9475,133.842,133.9211,23419.0
2016-06-07 13:20:00,152.38,152.41,152.26,152.34,23747.0,133.9123,133.9387,133.8069,133.8772,23747.0
2016-06-07 13:30:00,152.29,152.35,152.23,152.24,18081.0,133.8333,133.886,133.7805,133.7893,18081.0
2016-06-07 13:40:00,152.23,152.54,152.22,152.33,33490.0,133.7805,134.053,133.7717,133.8684,33490.0
2016-06-07 13:50:00,152.37,152.38,152.19,152.19,20271.0,133.9036,133.9123,133.7454,133.7454,20271.0
2016-06-07 14:00:00,152.18,152.23,152.0,152.1,47777.0,133.7366,133.7805,133.5784,133.6663,47777.0
2016-06-07 14:10:00,152.07,152.31,152.04,152.17,21688.0,133.6399,133.8508,133.6136,133.7278,21688.0
2016-06-07 14:20:00,152.2,152.3,152.17,152.2,22138.0,133.7542,133.842,133.7278,133.7542,22138.0
2016-06-07 14:30:00,152.19,152.2,152.04,152.06,23605.0,133.7454,133.7542,133.6136,133.6311,23605.0
2016-06-07 14:40:00,152.06,152.12,151.81,151.83,37936.0,133.6311,133.6839,133.4114,133.429,37936.0
2016-06-07 14:50:00,151.83,151.88,151.61,151.84,49811.0,133.429,133.4729,133.2357,133.4378,49811.0
2016-06-07 15:00:00,151.81,152.01,151.7,151.7,39757.0,133.4114,133.5872,133.3148,133.3148,39757.0
2016-06-07 15:10:00,151.7,151.83,151.57,151.63,75698.0,133.3148,133.429,133.2005,133.2532,75698.0
2016-06-07 15:20:00,151.6,151.68,151.49,151.54,64993.0,133.2269,133.2972,133.1302,133.1741,64993.0
2016-06-07 15:30:00,151.55,151.72,151.23,151.28,81489.0,133.1829,133.3323,132.9017,132.9457,81489.0
2016-06-07 15:40:00,151.3,151.37,150.84,151.34,155144.0,132.9632,133.0248,132.559,132.9984,155144.0
2016-06-07 15:50:00,151.33,151.35,151.03,151.14,230609.0,132.9896,133.0072,132.726,132.8226,230609.0
2016-06-08 09:30:00,151.4,152.09,151.0,151.55,54252.0,133.0511,133.6575,132.6996,133.1829,54252.0
2016-06-08 09:40:00,151.55,152.66,151.48,152.58,58379.0,133.1829,134.1584,133.1214,134.0881,58379.0
2016-06-08 09:50:00,152.59,152.78,152.37,152.56,87278.0,134.0969,134.2639,133.9036,134.0705,87278.0
2016-06-08 10:00:00,152.56,153.0,152.39,152.76,35534.0,134.0705,134.4572,133.9211,134.2463,35534.0
2016-06-08 10:10:00,152.78,153.17,152.75,153.1,30673.0,134.2639,134.6066,134.2375,134.5451,30673.0
2016-06-08 10:20:00,153.06,153.52,153.0,153.52,35456.0,134.5099,134.9142,134.4572,134.9142,35456.0
2016-06-08 10:30:00,153.44,153.69,153.43,153.47,21968.0,134.8439,135.0636,134.8351,134.8702,21968.0
2016-06-08 10:40:00,153.5,153.73,153.41,153.73,38080.0,134.8966,135.0987,134.8175,135.0987,38080.0
2016-06-08 10:50:00,153.72,153.87,153.65,153.66,23815.0,135.0899,135.2218,135.0284,135.0372,23815.0
2016-06-08 11:00:00,153.67,153.74,153.55,153.58,43708.0,135.046,135.1075,134.9405,134.9669,43708.0
2016-06-08 11:10:00,153.59,153.65,153.48,153.53,30858.0,134.9757,135.0284,134.879,134.923,30858.0
2016-06-08 11:20:00,153.54,153.87,153.54,153.79,19553.0,134.9318,135.2218,134.9318,135.1515,19553.0
2016-06-08 11:30:00,153.83,154.11,153.78,153.99,28261.0,135.1866,135.4327,135.1427,135.3272,28261.0
2016-06-08 11:40:00,154.05,154.29,154.03,154.18,18564.0,135.38,135.5909,135.3624,135.4942,18564.0
2016-06-08 11:50:00,154.22,154.35,154.17,154.17,28406.0,135.5293,135.6436,135.4854,135.4854,28406.0
2016-06-08 12:00:00,154.16,154.16,153.91,154.13,24349.0,135.4766,135.4766,135.2569,135.4503,24349.0
2016-06-08 12:10:00,154.12,154.16,154.07,154.12,9845.0,135.4415,135.4766,135.3975,135.4415,9845.0
2016-06-08 12:20:00,154.08,154.22,154.07,154.16,14514.0,135.4063,135.5293,135.3975,135.4766,14514.0
2016-06-08 12:30:00,154.16,154.18,153.98,154.14,17644.0,135.4766,135.4942,135.3184,135.459,17644.0
2016-06-08 12:40:00,154.1,154.13,154.02,154.05,17237.0,135.4239,135.4503,135.3536,135.38,17237.0
2016-06-08 12:50:00,154.07,154.23,154.04,154.2,37357.0,135.3975,135.5381,135.3712,135.5118,37357.0
2016-06-08 13:00:00,154.21,154.21,154.03,154.03,28068.0,135.5206,135.5206,135.3624,135.3624,28068.0
2016-06-08 13:10:00,154.03,154.26,153.98,154.25,21509.0,135.3624,135.5645,135.3184,135.5557,21509.0
2016-06-08 13:20:00,154.24,154.45,154.22,154.39,25792.0,135.5469,135.7315,135.5293,135.6787,25792.0
2016-06-08 13:30:00,154.38,154.72,154.38,154.7,26002.0,135.67,135.9687,135.67,135.9512,26002.0
2016-06-08 13:40:00,154.7,154.82,154.69,154.81,30649.0,135.9512,136.0566,135.9424,136.0478,30649.0
2016-06-08 13:50:00,154.83,155.04,154.82,155.0,32637.0,136.0654,136.25,136.0566,136.2148,32637.0
2016-06-08 14:00:00,154.98,155.12,154.95,155.04,39832.0,136.1972,136.3203,136.1709,136.25,39832.0
2016-06-08 14:10:00,155.0,155.07,154.75,154.82,29974.0,136.2148,136.2763,135.9951,136.0566,29974.0
2016-06-08 14:20:00,154.79,155.02,154.78,155.02,25746.0,136.0303,136.2324,136.0215,136.2324,25746.0
2016-06-08 14:30:00,155.02,155.02,154.7,154.77,28348.0,136.2324,136.2324,135.9512,136.0127,28348.0
2016-06-08 14:40:00,154.76,154.76,154.49,154.53,22420.0,136.0039,136.0039,135.7666,135.8018,22420.0
2016-06-08 14:50:00,154.53,154.56,154.4,154.4,34040.0,135.8018,135.8281,135.6875,135.6875,34040.0
2016-06-08 15:00:00,154.39,154.42,154.33,154.35,37012.0,135.6787,135.7051,135.626,135.6436,37012.0
2016-06-08 15:10:00,154.37,154.52,154.35,154.38,61342.0,135.6612,135.793,135.6436,135.67,61342.0
2016-06-08 15:20:00,154.39,154.42,154.25,154.26,70559.0,135.6787,135.7051,135.5557,135.5645,70559.0
2016-06-08 15:30:00,154.25,154.33,154.14,154.27,71280.0,135.5557,135.626,135.459,135.5733,71280.0
2016-06-08 15:40:00,154.28,154.36,153.95,153.99,131275.0,135.5821,135.6524,135.2921,135.3272,131275.0
2016-06-08 15:50:00,154.0,154.24,153.99,154.06,161213.0,135.336,135.5469,135.3272,135.3887,161213.0
2016-06-09 09:30:00,154.21,154.28,153.01,154.02,46309.0,135.5206,135.5821,134.466,135.3536,46309.0
2016-06-09 09:40:00,154.11,154.2,153.3,153.78,15167.0,135.4327,135.5118,134.7208,135.1427,15167.0
2016-06-09 09:50:00,153.79,154.14,153.66,154.1,14731.0,135.1515,135.459,135.0372,135.4239,14731.0
2016-06-09 10:00:00,154.06,154.21,153.77,154.02,35439.0,135.3887,135.5206,135.1339,135.3536,35439.0
2016-06-09 10:10:00,154.03,154.06,153.71,153.9,31185.0,135.3624,135.3887,135.0812,135.2481,31185.0
2016-06-09 10:20:00,153.9,154.17,153.75,153.77,19567.0,135.2481,135.4854,135.1163,135.1339,19567.0
2016-06-09 10:30:00,153.77,154.13,153.75,154.13,16474.0,135.1339,135.4503,135.1163,135.4503,16474.0
2016-06-09 10:40:00,154.01,154.22,153.96,154.18,17534.0,135.3448,135.5293,135.3009,135.4942,17534.0
2016-06-09 10:50:00,154.2,154.31,153.89,154.0,21616.0,135.5118,135.6084,135.2393,135.336,21616.0
2016-06-09 11:00:00,154.0,154.25,153.97,154.07,13703.0,135.336,135.5557,135.3096,135.3975,13703.0
2016-06-09 11:10:00,154.03,154.24,154.03,154.12,10851.0,135.3624,135.5469,135.3624,135.4415,10851.0
2016-06-09 11:20:00,154.07,154.07,153.76,153.9,17489.0,135.3975,135.3975,135.1251,135.2481,17489.0
2016-06-09 11:30:00,153.85,153.95,153.76,153.87,9926.0,135.2042,135.2921,135.1251,135.2218,9926.0
2016-06-09 11:40:00,153.89,153.94,153.76,153.9,5737.0,135.2393,135.2833,135.1251,135.2481,5737.0
2016-06-09 11:50:00,153.88,153.88,153.46,153.54,11102.0,135.2306,135.2306,134.8615,134.9318,11102.0
2016-06-09 12:00:00,153.49,153.84,153.46,153.84,9483.0,134.8878,135.1954,134.8615,135.1954,9483.0
2016-06-09 12:10:00,153.84,153.84,153.69,153.83,6481.0,135.1954,135.1954,135.0636,135.1866,6481.0
2016-06-09 12:20:00,153.85,153.9,153.69,153.82,11996.0,135.2042,135.2481,135.0636,135.1778,11996.0
2016-06-09 12:30:00,153.81,153.99,153.81,153.87,14279.0,135.169,135.3272,135.169,135.2218,14279.0
2016-06-09 12:40:00,153.85,153.92,153.74,153.92,13771.0,135.2042,135.2657,135.1075,135.2657,13771.0
2016-06-09 12:50:00,153.96,153.98,153.81,153.88,6273.0,135.3009,135.3184,135.169,135.2306,6273.0
2016-06-09 13:00:00,153.89,154.0,153.85,153.94,6207.0,135.2393,135.336,135.2042,135.2833,6207.0
2016-06-09 13:10:00,153.9,154.01,153.82,154.01,8101.0,135.2481,135.3448,135.1778,135.3448,8101.0
2016-06-09 13:20:00,153.92,154.03,153.84,153.84,19509.0,135.2657,135.3624,135.1954,135.1954,19509.0
2016-06-09 13:30:00,153.88,154.14,153.88,154.01,44026.0,135.2306,135.459,135.2306,135.3448,44026.0
2016-06-09 13:40:00,154.01,154.18,153.94,154.07,7852.0,135.3448,135.4942,135.2833,135.3975,7852.0
2016-06-09 13:50:00,154.11,154.15,154.0,154.15,63794.0,135.4327,135.4678,135.336,135.4678,63794.0
2016-06-09 14:00:00,154.11,154.28,154.1,154.1,68096.0,135.4327,135.5821,135.4239,135.4239,68096.0
2016-06-09 14:10:00,154.1,154.4,154.06,154.3,19564.0,135.4239,135.6875,135.3887,135.5997,19564.0
2016-06-09 14:20:00,154.23,154.28,154.05,154.05,12182.0,135.5381,135.5821,135.38,135.38,12182.0
2016-06-09 14:30:00,154.04,154.2,154.01,154.05,36699.0,135.3712,135.5118,135.3448,135.38,36699.0
2016-06-09 14:40:00,154.09,154.21,154.04,154.19,13605.0,135.4151,135.5206,135.3712,135.503,13605.0
2016-06-09 14:50:00,154.15,154.21,154.1,154.11,33336.0,135.4678,135.5206,135.4239,135.4327,33336.0
2016-06-09 15:00:00,154.13,154.43,154.12,154.25,26068.0,135.4503,135.7139,135.4415,135.5557,26068.0
2016-06-09 15:10:00,154.25,154.25,154.04,154.13,37805.0,135.5557,135.5557,135.3712,135.4503,37805.0
2016-06-09 15:20:00,154.12,154.22,154.09,154.16,16266.0,135.4415,135.5293,135.4151,135.4766,16266.0
2016-06-09 15:30:00,154.17,154.36,154.16,154.25,19636.0,135.4854,135.6524,135.4766,135.5557,19636.0
2016-06-09 15:40:00,154.25,154.28,154.08,154.13,37882.0,135.5557,135.5821,135.4063,135.4503,37882.0
2016-06-09 15:50:00,154.12,154.25,154.1,154.11,95528.0,135.4415,135.5557,135.4239,135.4327,95528.0
2016-06-10 09:30:00,153.16,154.01,153.09,153.12,24780.0,134.5978,135.3448,134.5363,134.5627,24780.0
2016-06-10 09:40:00,153.22,153.52,152.75,153.18,36805.0,134.6505,134.9142,134.2375,134.6154,36805.0
2016-06-10 09:50:00,153.02,153.29,152.77,153.03,24279.0,134.4748,134.7121,134.2551,134.4836,24279.0
2016-06-10 10:00:00,152.97,153.24,152.81,153.23,25786.0,134.4308,134.6681,134.2902,134.6593,25786.0
2016-06-10 10:10:00,153.21,153.41,153.1,153.41,14175.0,134.6418,134.8175,134.5451,134.8175,14175.0
2016-06-10 10:20:00,153.36,153.47,153.09,153.26,10929.0,134.7736,134.8702,134.5363,134.6857,10929.0
2016-06-10 10:30:00,153.18,153.37,153.06,153.35,13305.0,134.6154,134.7824,134.5099,134.7648,13305.0
2016-06-10 10:40:00,153.26,153.55,153.21,153.55,15164.0,134.6857,134.9405,134.6418,134.9405,15164.0
2016-06-10 10:50:00,153.59,153.67,153.29,153.29,17213.0,134.9757,135.046,134.7121,134.7121,17213.0
2016-06-10 11:00:00,153.37,153.47,153.29,153.4,18821.0,134.7824,134.8702,134.7121,134.8087,18821.0
2016-06-10 11:10:00,153.41,153.46,153.21,153.45,14510.0,134.8175,134.8615,134.6418,134.8527,14510.0
2016-06-10 11:20:00,153.42,153.88,153.33,153.88,15783.0,134.8263,135.2306,134.7472,135.2306,15783.0
2016-06-10 11:30:00,153.89,153.95,153.75,153.83,8661.0,135.2393,135.2921,135.1163,135.1866,8661.0
2016-06-10 11:40:00,153.83,153.89,153.61,153.61,12127.0,135.1866,135.2393,134.9933,134.9933,12127.0
2016-06-10 11:50:00,153.57,153.8,153.55,153.71,14850.0,134.9581,135.1602,134.9405,135.0812,14850.0
2016-06-10 12:00:00,153.79,153.79,153.44,153.58,9417.0,135.1515,135.1515,134.8439,134.9669,9417.0
2016-06-10 12:10:00,153.61,153.65,153.44,153.44,10069.0,134.9933,135.0284,134.8439,134.8439,10069.0
2016-06-10 12:20:00,153.38,153.47,153.3,153.36,10262.0,134.7912,134.8702,134.7208,134.7736,10262.0
2016-06-10 12:30:00,153.35,153.6,153.17,153.47,7532.0,134.7648,134.9845,134.6066,134.8702,7532.0
2016-06-10 12:40:00,153.5,153.65,153.43,153.49,26224.0,134.8966,135.0284,134.8351,134.8878,26224.0
2016-06-10 12:50:00,153.5,153.64,153.41,153.6,14953.0,134.8966,135.0196,134.8175,134.9845,14953.0
2016-06-10 13:00:00,153.63,153.84,153.52,153.79,35822.0,135.0109,135.1954,134.9142,135.1515,35822.0
2016-06-10 13:10:00,153.8,153.86,153.71,153.8,8958.0,135.1602,135.213,135.0812,135.1602,8958.0
2016-06-10 13:20:00,153.75,153.86,153.73,153.83,6297.0,135.1163,135.213,135.0987,135.1866,6297.0
2016-06-10 13:30:00,153.8,153.82,153.69,153.72,13065.0,135.1602,135.1778,135.0636,135.0899,13065.0
2016-06-10 13:40:00,153.71,153.79,153.38,153.45,17639.0,135.0812,135.1515,134.7912,134.8527,17639.0
2016-06-10 13:50:00,153.4,153.53,153.22,153.53,16661.0,134.8087,134.923,134.6505,134.923,16661.0
2016-06-10 14:00:00,153.53,153.61,153.35,153.42,13356.0,134.923,134.9933,134.7648,134.8263,13356.0
2016-06-10 14:10:00,153.42,153.45,153.31,153.32,18779.0,134.8263,134.8527,134.7296,134.7384,18779.0
2016-06-10 14:20:00,153.28,153.48,153.28,153.36,12624.0,134.7033,134.879,134.7033,134.7736,12624.0
2016-06-10 14:30:00,153.38,153.56,153.33,153.51,17912.0,134.7912,134.9493,134.7472,134.9054,17912.0
2016-06-10 14:40:00,153.55,153.62,153.39,153.46,16454.0,134.9405,135.0021,134.7999,134.8615,16454.0
2016-06-10 14:50:00,153.43,153.57,153.36,153.47,18416.0,134.8351,134.9581,134.7736,134.8702,18416.0
2016-06-10 15:00:00,153.44,153.48,153.23,153.24,28124.0,134.8439,134.879,134.6593,134.6681,28124.0
2016-06-10 15:10:00,153.26,153.28,153.09,153.27,15883.0,134.6857,134.7033,134.5363,134.6945,15883.0
2016-06-10 15:20:00,153.27,153.32,153.17,153.2,21298.0,134.6945,134.7384,134.6066,134.633,21298.0
2016-06-10 15:30:00,153.24,153.36,153.22,153.32,19338.0,134.6681,134.7736,134.6505,134.7384,19338.0
2016-06-10 15:40:00,153.3,153.71,153.26,153.65,26903.0,134.7208,135.0812,134.6857,135.0284,26903.0
2016-06-10 15:50:00,153.64,153.65,153.38,153.4,63463.0,135.0196,135.0284,134.7912,134.8087,63463.0
2016-06-13 09:30:00,153.0,153.4,152.46,153.09,32971.0,134.4572,134.8087,133.9826,134.5363,32971.0
2016-06-13 09:40:00,153.09,153.09,152.56,152.78,30246.0,134.5363,134.5363,134.0705,134.2639,30246.0
2016-06-13 09:50:00,152.72,153.28,152.68,153.28,38579.0,134.2111,134.7033,134.176,134.7033,38579.0
2016-06-13 10:00:00,153.38,153.41,153.0,153.11,24617.0,134.7912,134.8175,134.4572,134.5539,24617.0
2016-06-13 10:10:00,153.08,153.33,153.0,153.06,22978.0,134.5275,134.7472,134.4572,134.5099,22978.0
2016-06-13 10:20:00,153.04,153.18,152.96,153.1,23409.0,134.4924,134.6154,134.4221,134.5451,23409.0
2016-06-13 10:30:00,153.18,153.25,153.03,153.03,4549.0,134.6154,134.6769,134.4836,134.4836,4549.0
2016-06-13 10:40:00,153.0,153.03,152.79,152.89,86019.0,134.4572,134.4836,134.2727,134.3605,86019.0
2016-06-13 10:50:00,152.97,153.33,152.97,153.12,19733.0,134.4308,134.7472,134.4308,134.5627,19733.0
2016-06-13 11:00:00,153.18,153.36,152.95,153.27,16800.0,134.6154,134.7736,134.4133,134.6945,16800.0
2016-06-13 11:10:00,153.15,153.4,153.12,153.28,24146.0,134.589,134.8087,134.5627,134.7033,24146.0
2016-06-13 11:20:00,153.29,153.56,153.21,153.53,13566.0,134.7121,134.9493,134.6418,134.923,13566.0
2016-06-13 11:30:00,153.57,153.61,153.2,153.26,14636.0,134.9581,134.9933,134.633,134.6857,14636.0
2016-06-13 11:40:00,153.2,153.35,153.17,153.22,14518.0,134.633,134.7648,134.6066,134.6505,14518.0
2016-06-13 11:50:00,153.18,153.28,153.07,153.23,11660.0,134.6154,134.7033,134.5187,134.6593,11660.0
2016-06-13 12:00:00,153.22,153.25,153.05,153.17,22565.0,134.6505,134.6769,134.5011,134.6066,22565.0
2016-06-13 12:10:00,153.16,153.34,153.15,153.21,10596.0,134.5978,134.756,134.589,134.6418,10596.0
2016-06-13 12:20:00,153.25,153.46,153.21,153.4,14863.0,134.6769,134.8615,134.6418,134.8087,14863.0
2016-06-13 12:30:00,153.36,153.69,153.23,153.62,24014.0,134.7736,135.0636,134.6593,135.0021,24014.0
2016-06-13 12:40:00,153.6,153.8,153.57,153.8,14430.0,134.9845,135.1602,134.9581,135.1602,14430.0
2016-06-13 12:50:00,153.75,153.96,153.75,153.83,7655.0,135.1163,135.3009,135.1163,135.1866,7655.0
2016-06-13 13:00:00,153.82,153.95,153.7,153.74,9069.0,135.1778,135.2921,135.0724,135.1075,9069.0
2016-06-13 13:10:00,153.72,153.96,153.72,153.87,8092.0,135.0899,135.3009,135.0899,135.2218,8092.0
2016-06-13 13:20:00,153.91,153.96,153.81,153.87,7313.0,135.2569,135.3009,135.169,135.2218,7313.0
2016-06-13 13:30:00,153.87,153.88,153.67,153.76,9732.0,135.2218,135.2306,135.046,135.1251,9732.0
2016-06-13 13:40:00,153.71,153.89,153.66,153.83,9145.0,135.0812,135.2393,135.0372,135.1866,9145.0
2016-06-13 13:50:00,153.78,153.78,153.45,153.49,21250.0,135.1427,135.1427,134.8527,134.8878,21250.0
2016-06-13 14:00:00,153.52,153.64,153.37,153.5,16029.0,134.9142,135.0196,134.7824,134.8966,16029.0
2016-06-13 14:10:00,153.47,153.51,153.34,153.34,10143.0,134.8702,134.9054,134.756,134.756,10143.0
2016-06-13 14:20:00,153.35,153.39,153.21,153.21,16666.0,134.7648,134.7999,134.6418,134.6418,16666.0
2016-06-13 14:30:00,153.21,153.52,153.17,153.35,8200.0,134.6418,134.9142,134.6066,134.7648,8200.0
2016-06-13 14:40:00,153.32,153.67,153.32,153.34,21808.0,134.7384,135.046,134.7384,134.756,21808.0
2016-06-13 14:50:00,153.32,153.37,153.17,153.2,17742.0,134.7384,134.7824,134.6066,134.633,17742.0
2016-06-13 15:00:00,153.22,153.24,152.92,152.94,20054.0,134.6505,134.6681,134.3869,134.4045,20054.0
2016-06-13 15:10:00,152.96,153.0,152.8,152.99,23461.0,134.4221,134.4572,134.2814,134.4484,23461.0
2016-06-13 15:20:00,153.01,153.28,153.0,153.28,33184.0,134.466,134.7033,134.4572,134.7033,33184.0
2016-06-13 15:30:00,153.27,153.3,153.05,153.07,27218.0,134.6945,134.7208,134.5011,134.5187,27218.0
2016-06-13 15:40:00,153.06,153.09,152.83,152.87,48830.0,134.5099,134.5363,134.3078,134.343,48830.0
2016-06-13 15:50:00,152.86,153.02,152.82,152.89,147898.0,134.3342,134.4748,134.299,134.3605,147898.0
2016-06-14 09:30:00,154.55,157.72,154.55,156.89,259100.0,135.8194,138.6052,135.8194,137.8758,259100.0
2016-06-14 09:40:00,156.86,156.86,155.68,155.77,65317.0,137.8494,137.8494,136.8124,136.8915,65317.0
2016-06-14 09:50:00,155.77,156.74,155.71,156.51,74594.0,136.8915,137.7439,136.8388,137.5418,74594.0
2016-06-14 10:00:00,156.55,156.56,155.73,155.88,65052.0,137.577,137.5858,136.8563,136.9882,65052.0
2016-06-14 10:10:00,155.78,156.29,155.7,155.88,62645.0,136.9003,137.3485,136.83,136.9882,62645.0
2016-06-14 10:20:00,155.88,155.88,154.72,154.82,65600.0,136.9882,136.9882,135.9687,136.0566,65600.0
2016-06-14 10:30:00,154.8,155.52,154.76,155.38,47343.0,136.0391,136.6718,136.0039,136.5488,47343.0
2016-06-14 10:40:00,155.42,155.55,154.82,154.96,54002.0,136.5839,136.6982,136.0566,136.1797,54002.0
2016-06-14 10:50:00,154.98,155.0,154.59,154.61,37362.0,136.1972,136.2148,135.8545,135.8721,37362.0
2016-06-14 11:00:00,154.64,155.74,154.58,155.69,54036.0,135.8984,136.8651,135.8457,136.8212,54036.0
2016-06-14 11:10:00,155.74,155.95,155.36,155.55,29227.0,136.8651,137.0497,136.5312,136.6982,29227.0
2016-06-14 11:20:00,155.63,156.27,155.59,156.16,42097.0,136.7685,137.3309,136.7333,137.2342,42097.0
2016-06-14 11:30:00,156.21,156.69,155.96,156.69,38135.0,137.2782,137.7,137.0585,137.7,38135.0
2016-06-14 11:40:00,156.72,156.82,156.58,156.68,30113.0,137.7264,137.8142,137.6033,137.6912,30113.0
2016-06-14 11:50:00,156.69,156.99,156.63,156.9,42340.0,137.7,137.9636,137.6473,137.8845,42340.0
2016-06-14 12:00:00,156.88,157.0,156.52,156.74,37297.0,137.867,137.9724,137.5506,137.7439,37297.0
2016-06-14 12:10:00,156.74,157.28,156.74,157.25,34632.0,137.7439,138.2185,137.7439,138.1921,34632.0
2016-06-14 12:20:00,157.29,157.69,157.29,157.63,43167.0,138.2273,138.5788,138.2273,138.5261,43167.0
2016-06-14 12:30:00,157.65,157.92,157.53,157.81,81102.0,138.5436,138.7809,138.4382,138.6843,81102.0
2016-06-14 12:40:00,157.82,157.94,157.61,157.94,42486.0,138.693,138.7985,138.5085,138.7985,42486.0
2016-06-14 12:50:00,157.88,157.93,157.75,157.81,32828.0,138.7458,138.7897,138.6315,138.6843,32828.0
2016-06-14 13:00:00,157.77,157.86,157.69,157.7,61519.0,138.6491,138.7282,138.5788,138.5876,61519.0
2016-06-14 13:10:00,157.69,157.8,157.52,157.55,37561.0,138.5788,138.6755,138.4294,138.4558,37561.0
2016-06-14 13:20:00,157.55,157.58,157.05,157.15,27856.0,138.4558,138.4821,138.0164,138.1042,27856.0
2016-06-14 13:30:00,157.1,157.3,157.1,157.15,19475.0,138.0603,138.2361,138.0603,138.1042,19475.0
2016-06-14 13:40:00,157.1,157.24,156.9,156.91,66855.0,138.0603,138.1833,137.8845,137.8933,66855.0
2016-06-14 13:50:00,156.91,156.97,156.56,156.6,31509.0,137.8933,137.9461,137.5858,137.6209,31509.0
2016-06-14 14:00:00,156.58,156.61,156.32,156.36,66878.0,137.6033,137.6297,137.3748,137.41,66878.0
2016-06-14 14:10:00,156.35,156.71,156.16,156.61,25950.0,137.4012,137.7176,137.2342,137.6297,25950.0
2016-06-14 14:20:00,156.58,156.6,156.35,156.48,15723.0,137.6033,137.6209,137.4012,137.5154,15723.0
2016-06-14 14:30:00,156.47,156.81,156.46,156.75,37167.0,137.5067,137.8055,137.4979,137.7527,37167.0
2016-06-14 14:40:00,156.76,156.98,156.61,156.95,49238.0,137.7615,137.9548,137.6297,137.9285,49238.0
2016-06-14 14:50:00,156.98,156.98,156.7,156.75,31680.0,137.9548,137.9548,137.7088,137.7527,31680.0
2016-06-14 15:00:00,156.74,157.03,156.5,156.97,37562.0,137.7439,137.9988,137.533,137.9461,37562.0
2016-06-14 15:10:00,156.97,157.44,156.85,157.26,66696.0,137.9461,138.3591,137.8406,138.2009,66696.0
2016-06-14 15:20:00,157.29,157.32,156.96,157.11,87706.0,138.2273,138.2536,137.9373,138.0691,87706.0
2016-06-14 15:30:00,157.11,157.15,156.82,156.88,61007.0,138.0691,138.1042,137.8142,137.867,61007.0
2016-06-14 15:40:00,156.89,156.92,156.5,156.57,66018.0,137.8758,137.9021,137.533,137.5945,66018.0
2016-06-14 15:50:00,156.56,157.24,156.56,157.11,213785.0,137.5858,138.1833,137.5858,138.0691,213785.0
2016-06-15 09:30:00,157.62,158.16,157.23,157.67,49081.0,138.5173,138.9918,138.1746,138.5612,49081.0
2016-06-15 09:40:00,157.62,158.0,157.54,157.63,35454.0,138.5173,138.8512,138.447,138.5261,35454.0
2016-06-15 09:50:00,157.63,157.74,157.03,157.25,21261.0,138.5261,138.6227,137.9988,138.1921,21261.0
2016-06-15 10:00:00,157.25,157.53,156.62,156.96,21191.0,138.1921,138.4382,137.6385,137.9373,21191.0
2016-06-15 10:10:00,156.98,156.98,156.66,156.76,18144.0,137.9548,137.9548,137.6736,137.7615,18144.0
2016-06-15 10:20:00,156.83,156.83,156.51,156.51,13302.0,137.823,137.823,137.5418,137.5418,13302.0
2016-06-15 10:30:00,156.62,156.91,156.32,156.91,29012.0,137.6385,137.8933,137.3748,137.8933,29012.0
2016-06-15 10:40:00,156.8,156.81,156.48,156.48,13538.0,137.7967,137.8055,137.5154,137.5154,13538.0
2016-06-15 10:50:00,156.48,156.6,156.15,156.24,26382.0,137.5154,137.6209,137.2254,137.3045,26382.0
2016-06-15 11:00:00,156.2,156.21,155.67,155.69,23569.0,137.2694,137.2782,136.8036,136.8212,23569.0
2016-06-15 11:10:00,155.73,155.78,155.27,155.27,17357.0,136.8563,136.9003,136.4521,136.4521,17357.0
2016-06-15 11:20:00,155.25,155.67,155.25,155.63,13800.0,136.4345,136.8036,136.4345,136.7685,13800.0
2016-06-15 11:30:00,155.68,156.09,155.62,156.01,30360.0,136.8124,137.1727,136.7597,137.1024,30360.0
2016-06-15 11:40:00,156.06,156.16,156.02,156.11,8332.0,137.1463,137.2342,137.1112,137.1903,8332.0
2016-06-15 11:50:00,156.12,156.14,155.58,155.77,20361.0,137.1991,137.2167,136.7245,136.8915,20361.0
2016-06-15 12:00:00,155.78,155.98,155.59,155.72,11119.0,136.9003,137.076,136.7333,136.8476,11119.0
2016-06-15 12:10:00,155.69,155.9,155.6,155.81,15223.0,136.8212,137.0057,136.7421,136.9266,15223.0
2016-06-15 12:20:00,155.87,156.02,155.72,155.99,11668.0,136.9794,137.1112,136.8476,137.0848,11668.0
2016-06-15 12:30:00,155.98,156.21,155.98,156.12,8772.0,137.076,137.2782,137.076,137.1991,8772.0
2016-06-15 12:40:00,156.17,156.23,156.03,156.06,9834.0,137.243,137.2957,137.12,137.1463,9834.0
2016-06-15 12:50:00,156.0,156.04,155.88,156.0,8985.0,137.0936,137.1288,136.9882,137.0936,8985.0
2016-06-15 13:00:00,155.96,156.25,155.96,156.03,9903.0,137.0585,137.3133,137.0585,137.12,9903.0
2016-06-15 13:10:00,156.03,156.11,155.72,155.91,15675.0,137.12,137.1903,136.8476,137.0145,15675.0
2016-06-15 13:20:00,155.89,156.11,155.82,156.1,7691.0,136.997,137.1903,136.9354,137.1815,7691.0
2016-06-15 13:30:00,156.07,156.29,155.97,156.19,13421.0,137.1551,137.3485,137.0673,137.2606,13421.0
2016-06-15 13:40:00,156.25,156.4,156.19,156.33,6490.0,137.3133,137.4451,137.2606,137.3836,6490.0
2016-06-15 13:50:00,156.34,156.39,156.24,156.36,10975.0,137.3924,137.4364,137.3045,137.41,10975.0
2016-06-15 14:00:00,156.41,157.27,156.38,156.87,25356.0,137.4539,138.2097,137.4276,137.8582,25356.0
2016-06-15 14:10:00,156.94,157.18,156.81,157.12,15271.0,137.9197,138.1306,137.8055,138.0779,15271.0
2016-06-15 14:20:00,157.09,157.15,156.86,156.92,17304.0,138.0515,138.1042,137.8494,137.9021,17304.0
2016-06-15 14:30:00,156.93,157.22,156.83,157.06,13266.0,137.9109,138.1658,137.823,138.0252,13266.0
2016-06-15 14:40:00,157.03,157.3,156.93,156.96,23930.0,137.9988,138.2361,137.9109,137.9373,23930.0
2016-06-15 14:50:00,157.0,157.11,156.81,157.11,14186.0,137.9724,138.0691,137.8055,138.0691,14186.0
2016-06-15 15:00:00,157.09,157.09,156.85,156.96,14416.0,138.0515,138.0515,137.8406,137.9373,14416.0
2016-06-15 15:10:00,156.94,156.94,156.74,156.93,18857.0,137.9197,137.9197,137.7439,137.9109,18857.0
2016-06-15 15:20:00,156.9,157.18,156.9,157.03,14125.0,137.8845,138.1306,137.8845,137.9988,14125.0
2016-06-15 15:30:00,157.05,157.14,156.83,156.85,24974.0,138.0164,138.0955,137.823,137.8406,24974.0
2016-06-15 15:40:00,156.79,156.88,156.35,156.42,26657.0,137.7879,137.867,137.4012,137.4627,26657.0
2016-06-15 15:50:00,156.4,156.42,156.09,156.27,131011.0,137.4451,137.4627,137.1727,137.3309,131011.0
2016-06-16 09:30:00,154.88,155.59,154.88,155.39,47604.0,136.1094,136.7333,136.1094,136.5575,47604.0
2016-06-16 09:40:00,155.34,155.34,154.5,154.67,29447.0,136.5136,136.5136,135.7754,135.9248,29447.0
2016-06-16 09:50:00,154.7,155.38,154.57,155.24,25182.0,135.9512,136.5488,135.8369,136.4257,25182.0
2016-06-16 10:00:00,155.2,155.55,155.1,155.55,13362.0,136.3906,136.6982,136.3027,136.6982,13362.0
2016-06-16 10:10:00,155.47,155.52,154.89,155.02,19573.0,136.6279,136.6718,136.1181,136.2324,19573.0
2016-06-16 10:20:00,155.0,155.02,154.7,154.79,11033.0,136.2148,136.2324,135.9512,136.0303,11033.0
2016-06-16 10:30:00,154.75,154.96,154.63,154.87,24439.0,135.9951,136.1797,135.8897,136.1006,24439.0
2016-06-16 10:40:00,154.91,155.16,154.82,154.93,53839.0,136.1357,136.3554,136.0566,136.1533,53839.0
2016-06-16 10:50:00,155.02,155.55,154.94,155.16,25633.0,136.2324,136.6982,136.1621,136.3554,25633.0
2016-06-16 11:00:00,155.23,155.24,154.99,155.18,11778.0,136.4169,136.4257,136.206,136.373,11778.0
2016-06-16 11:10:00,155.15,155.18,155.02,155.13,11036.0,136.3466,136.373,136.2324,136.3291,11036.0
2016-06-16 11:20:00,155.11,155.4,155.02,155.4,16114.0,136.3115,136.5663,136.2324,136.5663,16114.0
2016-06-16 11:30:00,155.31,155.47,155.23,155.28,12030.0,136.4872,136.6279,136.4169,136.4609,12030.0
2016-06-16 11:40:00,155.34,155.34,155.1,155.12,6378.0,136.5136,136.5136,136.3027,136.3203,6378.0
2016-06-16 11:50:00,155.08,155.18,154.99,155.06,6258.0,136.2851,136.373,136.206,136.2675,6258.0
2016-06-16 12:00:00,154.97,155.14,154.9,155.1,5758.0,136.1885,136.3378,136.1269,136.3027,5758.0
2016-06-16 12:10:00,155.12,155.35,155.06,155.3,12356.0,136.3203,136.5224,136.2675,136.4785,12356.0
2016-06-16 12:20:00,155.26,155.9,155.26,155.87,12563.0,136.4433,137.0057,136.4433,136.9794,12563.0
2016-06-16 12:30:00,155.88,156.0,155.68,156.0,6445.0,136.9882,137.0936,136.8124,137.0936,6445.0
2016-06-16 12:40:00,155.98,156.39,155.94,156.16,8169.0,137.076,137.4364,137.0409,137.2342,8169.0
2016-06-16 12:50:00,156.05,156.1,155.96,156.05,5885.0,137.1376,137.1815,137.0585,137.1376,5885.0
2016-06-16 13:00:00,156.07,156.15,155.78,155.87,19897.0,137.1551,137.2254,136.9003,136.9794,19897.0
2016-06-16 13:10:00,155.94,156.07,155.85,156.04,11055.0,137.0409,137.1551,136.9618,137.1288,11055.0
2016-06-16 13:20:00,155.98,156.01,155.88,156.0,4564.0,137.076,137.1024,136.9882,137.0936,4564.0
2016-06-16 13:30:00,155.99,156.12,155.85,156.12,8193.0,137.0848,137.1991,136.9618,137.1991,8193.0
2016-06-16 13:40:00,156.04,156.15,155.87,156.02,7573.0,137.1288,137.2254,136.9794,137.1112,7573.0
2016-06-16 13:50:00,155.98,156.03,155.83,155.84,5436.0,137.076,137.12,136.9442,136.953,5436.0
2016-06-16 14:00:00,155.84,156.24,155.8,156.23,13388.0,136.953,137.3045,136.9179,137.2957,13388.0
2016-06-16 14:10:00,156.22,156.44,156.21,156.36,9219.0,137.287,137.4803,137.2782,137.41,9219.0
2016-06-16 14:20:00,156.35,156.41,156.12,156.17,14835.0,137.4012,137.4539,137.1991,137.243,14835.0
2016-06-16 14:30:00,156.2,156.27,156.12,156.12,7414.0,137.2694,137.3309,137.1991,137.1991,7414.0
2016-06-16 14:40:00,156.1,156.32,156.09,156.32,6218.0,137.1815,137.3748,137.1727,137.3748,6218.0
2016-06-16 14:50:00,156.35,156.51,156.21,156.21,9915.0,137.4012,137.5418,137.2782,137.2782,9915.0
2016-06-16 15:00:00,156.27,156.42,156.17,156.38,8628.0,137.3309,137.4627,137.243,137.4276,8628.0
2016-06-16 15:10:00,156.42,156.49,156.34,156.34,13322.0,137.4627,137.5242,137.3924,137.3924,13322.0
2016-06-16 15:20:00,156.37,156.51,156.23,156.31,24859.0,137.4188,137.5418,137.2957,137.3661,24859.0
2016-06-16 15:30:00,156.33,156.45,156.24,156.28,17012.0,137.3836,137.4891,137.3045,137.3397,17012.0
2016-06-16 15:40:00,156.34,156.53,156.26,156.46,34728.0,137.3924,137.5594,137.3221,137.4979,34728.0
2016-06-16 15:50:00,156.44,156.84,156.44,156.73,128978.0,137.4803,137.8318,137.4803,137.7351,128978.0
2016-06-17 09:30:00,155.5,156.01,154.91,155.11,197121.0,136.6542,137.1024,136.1357,136.3115,197121.0
2016-06-17 09:40:00,155.13,155.33,153.83,154.63,74631.0,136.3291,136.5048,135.1866,135.8897,74631.0
2016-06-17 09:50:00,154.59,155.5,154.54,155.44,35900.0,135.8545,136.6542,135.8106,136.6015,35900.0
2016-06-17 10:00:00,155.47,155.5,155.14,155.14,27025.0,136.6279,136.6542,136.3378,136.3378,27025.0
2016-06-17 10:10:00,155.14,155.54,155.14,155.44,36208.0,136.3378,136.6894,136.3378,136.6015,36208.0
2016-06-17 10:20:00,155.44,155.48,154.99,154.99,21707.0,136.6015,136.6366,136.206,136.206,21707.0
2016-06-17 10:30:00,154.98,155.05,154.79,155.01,14083.0,136.1972,136.2588,136.0303,136.2236,14083.0
2016-06-17 10:40:00,155.08,155.13,154.83,155.08,11904.0,136.2851,136.3291,136.0654,136.2851,11904.0
2016-06-17 10:50:00,155.12,155.12,154.9,155.02,21967.0,136.3203,136.3203,136.1269,136.2324,21967.0
2016-06-17 11:00:00,155.05,155.17,154.85,154.91,38570.0,136.2588,136.3642,136.083,136.1357,38570.0
2016-06-17 11:10:00,154.9,155.08,154.86,155.04,15773.0,136.1269,136.2851,136.0918,136.25,15773.0
2016-06-17 11:20:00,155.04,155.07,154.64,154.64,16591.0,136.25,136.2763,135.8984,135.8984,16591.0
2016-06-17 11:30:00,154.64,154.68,154.5,154.52,16988.0,135.8984,135.9336,135.7754,135.793,16988.0
2016-06-17 11:40:00,154.52,155.01,154.48,154.82,34554.0,135.793,136.2236,135.7578,136.0566,34554.0
2016-06-17 11:50:00,154.87,155.03,154.87,154.99,27849.0,136.1006,136.2412,136.1006,136.206,27849.0
2016-06-17 12:00:00,154.97,155.05,154.93,155.03,47489.0,136.1885,136.2588,136.1533,136.2412,47489.0
2016-06-17 12:10:00,155.02,155.49,155.02,155.38,49811.0,136.2324,136.6454,136.2324,136.5488,49811.0
2016-06-17 12:20:00,155.39,155.44,155.24,155.33,13562.0,136.5575,136.6015,136.4257,136.5048,13562.0
2016-06-17 12:30:00,155.31,155.35,155.1,155.1,9918.0,136.4872,136.5224,136.3027,136.3027,9918.0
2016-06-17 12:40:00,155.09,155.13,154.83,154.92,15024.0,136.2939,136.3291,136.0654,136.1445,15024.0
2016-06-17 12:50:00,154.92,155.01,154.81,154.89,20924.0,136.1445,136.2236,136.0478,136.1181,20924.0
2016-06-17 13:00:00,154.91,154.94,154.64,154.81,17269.0,136.1357,136.1621,135.8984,136.0478,17269.0
2016-06-17 13:10:00,154.86,155.22,154.85,155.22,15265.0,136.0918,136.4082,136.083,136.4082,15265.0
2016-06-17 13:20:00,155.19,155.22,154.98,155.01,14396.0,136.3818,136.4082,136.1972,136.2236,14396.0
2016-06-17 13:30:00,154.99,155.05,154.93,155.0,9953.0,136.206,136.2588,136.1533,136.2148,9953.0
2016-06-17 13:40:00,155.02,155.09,154.95,155.0,8507.0,136.2324,136.2939,136.1709,136.2148,8507.0
2016-06-17 13:50:00,155.0,155.03,154.79,154.88,15015.0,136.2148,136.2412,136.0303,136.1094,15015.0
2016-06-17 14:00:00,154.83,155.05,154.83,154.91,11929.0,136.0654,136.2588,136.0654,136.1357,11929.0
2016-06-17 14:10:00,154.97,155.08,154.9,154.91,18408.0,136.1885,136.2851,136.1269,136.1357,18408.0
2016-06-17 14:20:00,154.9,155.03,154.8,155.03,12000.0,136.1269,136.2412,136.0391,136.2412,12000.0
2016-06-17 14:30:00,155.0,155.04,154.91,154.95,15160.0,136.2148,136.25,136.1357,136.1709,15160.0
2016-06-17 14:40:00,154.95,155.06,154.88,154.98,19092.0,136.1709,136.2675,136.1094,136.1972,19092.0
2016-06-17 14:50:00,155.02,155.03,154.85,154.85,28929.0,136.2324,136.2412,136.083,136.083,28929.0
2016-06-17 15:00:00,154.85,154.96,154.85,154.85,22166.0,136.083,136.1797,136.083,136.083,22166.0
2016-06-17 15:10:00,154.83,154.87,154.47,154.5,58882.0,136.0654,136.1006,135.749,135.7754,58882.0
2016-06-17 15:20:00,154.51,154.55,154.32,154.34,39928.0,135.7842,135.8194,135.6172,135.6348,39928.0
2016-06-17 15:30:00,154.39,154.5,154.28,154.32,46976.0,135.6787,135.7754,135.5821,135.6172,46976.0
2016-06-17 15:40:00,154.33,154.34,154.08,154.21,74610.0,135.626,135.6348,135.4063,135.5206,74610.0
2016-06-17 15:50:00,154.21,154.26,154.01,154.05,170422.0,135.5206,135.5645,135.3448,135.38,170422.0
2016-06-20 09:30:00,155.86,156.15,155.05,155.84,41539.0,136.9706,137.2254,136.2588,136.953,41539.0
2016-06-20 09:40:00,155.77,156.17,155.64,155.81,24274.0,136.8915,137.243,136.7773,136.9266,24274.0
2016-06-20 09:50:00,155.79,155.96,155.17,155.25,22966.0,136.9091,137.0585,136.3642,136.4345,22966.0
2016-06-20 10:00:00,155.27,155.48,155.2,155.27,15425.0,136.4521,136.6366,136.3906,136.4521,15425.0
2016-06-20 10:10:00,155.23,155.44,155.16,155.22,12625.0,136.4169,136.6015,136.3554,136.4082,12625.0
2016-06-20 10:20:00,155.26,155.3,154.91,155.04,17404.0,136.4433,136.4785,136.1357,136.25,17404.0
2016-06-20 10:30:00,155.02,155.16,154.9,155.02,16767.0,136.2324,136.3554,136.1269,136.2324,16767.0
2016-06-20 10:40:00,155.02,155.06,154.86,154.9,15310.0,136.2324,136.2675,136.0918,136.1269,15310.0
2016-06-20 10:50:00,154.92,155.11,154.86,155.03,19210.0,136.1445,136.3115,136.0918,136.2412,19210.0
2016-06-20 11:00:00,155.03,155.27,155.02,155.15,35411.0,136.2412,136.4521,136.2324,136.3466,35411.0
2016-06-20 11:10:00,155.16,155.3,155.04,155.27,10655.0,136.3554,136.4785,136.25,136.4521,10655.0
2016-06-20 11:20:00,155.29,155.41,155.18,155.33,17773.0,136.4697,136.5751,136.373,136.5048,17773.0
2016-06-20 11:30:00,155.36,155.46,155.33,155.34,7851.0,136.5312,136.6191,136.5048,136.5136,7851.0
2016-06-20 11:40:00,155.37,155.4,154.91,154.94,12257.0,136.54,136.5663,136.1357,136.1621,12257.0
2016-06-20 11:50:00,154.98,155.02,154.78,154.81,15270.0,136.1972,136.2324,136.0215,136.0478,15270.0
2016-06-20 12:00:00,154.78,154.9,154.53,154.58,19807.0,136.0215,136.1269,135.8018,135.8457,19807.0
2016-06-20 12:10:00,154.65,154.71,154.53,154.62,8678.0,135.9072,135.96,135.8018,135.8809,8678.0
2016-06-20 12:20:00,154.6,154.63,154.47,154.58,6200.0,135.8633,135.8897,135.749,135.8457,6200.0
2016-06-20 12:30:00,154.63,154.8,154.57,154.7,6791.0,135.8897,136.0391,135.8369,135.9512,6791.0
2016-06-20 12:40:00,154.71,154.76,154.6,154.75,7325.0,135.96,136.0039,135.8633,135.9951,7325.0
2016-06-20 12:50:00,154.75,154.95,154.74,154.93,10579.0,135.9951,136.1709,135.9863,136.1533,10579.0
2016-06-20 13:00:00,154.95,155.01,154.91,154.96,22062.0,136.1709,136.2236,136.1357,136.1797,22062.0
2016-06-20 13:10:00,154.95,154.95,154.52,154.61,12099.0,136.1709,136.1709,135.793,135.8721,12099.0
2016-06-20 13:20:00,154.61,154.66,154.47,154.64,11979.0,135.8721,135.916,135.749,135.8984,11979.0
2016-06-20 13:30:00,154.65,154.95,154.62,154.78,26071.0,135.9072,136.1709,135.8809,136.0215,26071.0
2016-06-20 13:40:00,154.8,154.94,154.73,154.94,14883.0,136.0391,136.1621,135.9775,136.1621,14883.0
2016-06-20 13:50:00,154.94,154.96,154.77,154.84,22436.0,136.1621,136.1797,136.0127,136.0742,22436.0
2016-06-20 14:00:00,154.84,154.98,154.78,154.85,27906.0,136.0742,136.1972,136.0215,136.083,27906.0
2016-06-20 14:10:00,154.81,155.04,154.79,155.04,22232.0,136.0478,136.25,136.0303,136.25,22232.0
2016-06-20 14:20:00,155.06,155.1,154.77,154.81,18374.0,136.2675,136.3027,136.0127,136.0478,18374.0
2016-06-20 14:30:00,154.79,155.03,154.75,154.86,15184.0,136.0303,136.2412,135.9951,136.0918,15184.0
2016-06-20 14:40:00,154.86,155.05,154.69,154.91,24054.0,136.0918,136.2588,135.9424,136.1357,24054.0
2016-06-20 14:50:00,154.89,154.91,154.7,154.77,24118.0,136.1181,136.1357,135.9512,136.0127,24118.0
2016-06-20 15:00:00,154.8,154.88,154.78,154.85,20784.0,136.0391,136.1094,136.0215,136.083,20784.0
2016-06-20 15:10:00,154.88,154.99,154.73,154.73,20198.0,136.1094,136.206,135.9775,135.9775,20198.0
2016-06-20 15:20:00,154.75,154.94,154.69,154.78,21362.0,135.9951,136.1621,135.9424,136.0215,21362.0
2016-06-20 15:30:00,154.79,154.91,154.73,154.84,32755.0,136.0303,136.1357,135.9775,136.0742,32755.0
2016-06-20 15:40:00,154.84,155.01,154.49,154.5,81417.0,136.0742,136.2236,135.7666,135.7754,81417.0
2016-06-20 15:50:00,154.52,154.61,154.38,154.4,92861.0,135.793,135.8721,135.67,135.6875,92861.0
2016-06-21 09:30:00,155.29,155.75,155.19,155.75,29704.0,136.4697,136.8739,136.3818,136.8739,29704.0
2016-06-21 09:40:00,155.67,155.75,154.71,154.89,32937.0,136.8036,136.8739,135.96,136.1181,32937.0
2016-06-21 09:50:00,155.03,155.59,154.79,155.43,16371.0,136.2412,136.7333,136.0303,136.5927,16371.0
2016-06-21 10:00:00,155.32,155.4,155.19,155.35,13174.0,136.496,136.5663,136.3818,136.5224,13174.0
2016-06-21 10:10:00,155.35,155.59,155.19,155.5,10475.0,136.5224,136.7333,136.3818,136.6542,10475.0
2016-06-21 10:20:00,155.5,155.57,155.37,155.42,10742.0,136.6542,136.7157,136.54,136.5839,10742.0
2016-06-21 10:30:00,155.38,155.53,155.36,155.36,10861.0,136.5488,136.6806,136.5312,136.5312,10861.0
2016-06-21 10:40:00,155.48,155.49,155.25,155.26,5631.0,136.6366,136.6454,136.4345,136.4433,5631.0
2016-06-21 10:50:00,155.19,155.34,154.85,154.85,12577.0,136.3818,136.5136,136.083,136.083,12577.0
2016-06-21 11:00:00,154.89,155.12,154.87,155.0,15714.0,136.1181,136.3203,136.1006,136.2148,15714.0
2016-06-21 11:10:00,154.99,155.09,154.96,155.03,7319.0,136.206,136.2939,136.1797,136.2412,7319.0
2016-06-21 11:20:00,155.02,155.02,154.57,154.76,9152.0,136.2324,136.2324,135.8369,136.0039,9152.0
2016-06-21 11:30:00,154.73,154.87,154.49,154.81,49190.0,135.9775,136.1006,135.7666,136.0478,49190.0
2016-06-21 11:40:00,154.78,154.83,154.66,154.78,9750.0,136.0215,136.0654,135.916,136.0215,9750.0
2016-06-21 11:50:00,154.78,155.03,154.75,155.03,13495.0,136.0215,136.2412,135.9951,136.2412,13495.0
2016-06-21 12:00:00,155.03,155.06,154.86,154.93,19177.0,136.2412,136.2675,136.0918,136.1533,19177.0
2016-06-21 12:10:00,154.93,154.93,154.76,154.76,10706.0,136.1533,136.1533,136.0039,136.0039,10706.0
2016-06-21 12:20:00,154.77,154.85,154.65,154.82,31453.0,136.0127,136.083,135.9072,136.0566,31453.0
2016-06-21 12:30:00,154.94,155.0,154.82,154.92,9307.0,136.1621,136.2148,136.0566,136.1445,9307.0
2016-06-21 12:40:00,154.95,155.01,154.77,154.8,9085.0,136.1709,136.2236,136.0127,136.0391,9085.0
2016-06-21 12:50:00,154.79,154.83,154.68,154.72,8078.0,136.0303,136.0654,135.9336,135.9687,8078.0
2016-06-21 13:00:00,154.74,154.8,154.64,154.69,11203.0,135.9863,136.0391,135.8984,135.9424,11203.0
2016-06-21 13:10:00,154.65,154.71,154.56,154.67,6932.0,135.9072,135.96,135.8281,135.9248,6932.0
2016-06-21 13:20:00,154.67,154.73,154.58,154.67,10242.0,135.9248,135.9775,135.8457,135.9248,10242.0
2016-06-21 13:30:00,154.65,154.7,154.57,154.63,15154.0,135.9072,135.9512,135.8369,135.8897,15154.0
2016-06-21 13:40:00,154.61,154.65,154.37,154.37,10768.0,135.8721,135.9072,135.6612,135.6612,10768.0
2016-06-21 13:50:00,154.34,154.56,154.34,154.45,12070.0,135.6348,135.8281,135.6348,135.7315,12070.0
2016-06-21 14:00:00,154.49,154.54,154.36,154.46,15239.0,135.7666,135.8106,135.6524,135.7403,15239.0
2016-06-21 14:10:00,154.45,154.55,154.38,154.42,23207.0,135.7315,135.8194,135.67,135.7051,23207.0
2016-06-21 14:20:00,154.39,154.49,154.39,154.4,24376.0,135.6787,135.7666,135.6787,135.6875,24376.0
2016-06-21 14:30:00,154.42,154.72,154.33,154.7,36808.0,135.7051,135.9687,135.626,135.9512,36808.0
2016-06-21 14:40:00,154.71,154.77,154.62,154.67,16794.0,135.96,136.0127,135.8809,135.9248,16794.0
2016-06-21 14:50:00,154.63,154.86,154.63,154.72,36151.0,135.8897,136.0918,135.8897,135.9687,36151.0
2016-06-21 15:00:00,154.78,154.85,154.68,154.8,57334.0,136.0215,136.083,135.9336,136.0391,57334.0
2016-06-21 15:10:00,154.8,155.09,154.79,155.06,36781.0,136.0391,136.2939,136.0303,136.2675,36781.0
2016-06-21 15:20:00,155.05,155.14,154.96,155.07,42160.0,136.2588,136.3378,136.1797,136.2763,42160.0
2016-06-21 15:30:00,155.09,155.18,154.98,155.01,55502.0,136.2939,136.373,136.1972,136.2236,55502.0
2016-06-21 15:40:00,155.02,155.05,154.8,155.0,57098.0,136.2324,136.2588,136.0391,136.2148,57098.0
2016-06-21 15:50:00,155.01,155.02,154.78,154.83,94975.0,136.2236,136.2324,136.0215,136.0654,94975.0
2016-06-22 09:30:00,154.85,155.76,154.63,154.87,37297.0,136.083,136.8827,135.8897,136.1006,37297.0
2016-06-22 09:40:00,154.86,155.15,154.63,155.0,25132.0,136.0918,136.3466,135.8897,136.2148,25132.0
2016-06-22 09:50:00,155.14,155.32,154.94,155.32,7527.0,136.3378,136.496,136.1621,136.496,7527.0
2016-06-22 10:00:00,155.27,155.31,154.79,155.12,53945.0,136.4521,136.4872,136.0303,136.3203,53945.0
2016-06-22 10:10:00,155.04,155.18,154.91,155.12,38475.0,136.25,136.373,136.1357,136.3203,38475.0
2016-06-22 10:20:00,155.07,155.21,155.05,155.14,15550.0,136.2763,136.3994,136.2588,136.3378,15550.0
2016-06-22 10:30:00,155.11,155.2,154.94,154.94,21740.0,136.3115,136.3906,136.1621,136.1621,21740.0
2016-06-22 10:40:00,154.93,154.96,154.51,154.59,24786.0,136.1533,136.1797,135.7842,135.8545,24786.0
2016-06-22 10:50:00,154.64,154.71,154.58,154.59,12605.0,135.8984,135.96,135.8457,135.8545,12605.0
2016-06-22 11:00:00,154.56,154.6,154.35,154.36,16860.0,135.8281,135.8633,135.6436,135.6524,16860.0
2016-06-22 11:10:00,154.35,154.5,154.14,154.41,19472.0,135.6436,135.7754,135.459,135.6963,19472.0
2016-06-22 11:20:00,154.47,154.81,154.36,154.81,11983.0,135.749,136.0478,135.6524,136.0478,11983.0
2016-06-22 11:30:00,154.8,154.8,154.38,154.54,54543.0,136.0391,136.0391,135.67,135.8106,54543.0
2016-06-22 11:40:00,154.53,154.92,154.49,154.79,41146.0,135.8018,136.1445,135.7666,136.0303,41146.0
2016-06-22 11:50:00,154.81,154.98,154.76,154.76,38359.0,136.0478,136.1972,136.0039,136.0039,38359.0
2016-06-22 12:00:00,154.74,154.88,154.71,154.82,9245.0,135.9863,136.1094,135.96,136.0566,9245.0
2016-06-22 12:10:00,154.87,154.94,154.59,154.6,11096.0,136.1006,136.1621,135.8545,135.8633,11096.0
2016-06-22 12:20:00,154.6,154.6,154.39,154.49,9010.0,135.8633,135.8633,135.6787,135.7666,9010.0
2016-06-22 12:30:00,154.51,154.55,154.44,154.5,8755.0,135.7842,135.8194,135.7227,135.7754,8755.0
2016-06-22 12:40:00,154.5,154.56,154.36,154.42,12345.0,135.7754,135.8281,135.6524,135.7051,12345.0
2016-06-22 12:50:00,154.43,154.48,154.4,154.44,8958.0,135.7139,135.7578,135.6875,135.7227,8958.0
2016-06-22 13:00:00,154.41,154.42,154.24,154.27,17176.0,135.6963,135.7051,135.5469,135.5733,17176.0
2016-06-22 13:10:00,154.28,154.33,154.19,154.33,10255.0,135.5821,135.626,135.503,135.626,10255.0
2016-06-22 13:20:00,154.31,154.46,154.22,154.36,12055.0,135.6084,135.7403,135.5293,135.6524,12055.0
2016-06-22 13:30:00,154.39,154.58,154.3,154.58,28251.0,135.6787,135.8457,135.5997,135.8457,28251.0
2016-06-22 13:40:00,154.64,154.74,154.48,154.67,36227.0,135.8984,135.9863,135.7578,135.9248,36227.0
2016-06-22 13:50:00,154.64,154.97,154.64,154.71,71690.0,135.8984,136.1885,135.8984,135.96,71690.0
2016-06-22 14:00:00,154.71,154.74,154.43,154.47,25785.0,135.96,135.9863,135.7139,135.749,25785.0
2016-06-22 14:10:00,154.5,154.5,154.32,154.32,16223.0,135.7754,135.7754,135.6172,135.6172,16223.0
2016-06-22 14:20:00,154.32,154.44,154.1,154.44,20535.0,135.6172,135.7227,135.4239,135.7227,20535.0
2016-06-22 14:30:00,154.44,154.54,154.11,154.22,24182.0,135.7227,135.8106,135.4327,135.5293,24182.0
2016-06-22 14:40:00,154.24,154.36,154.12,154.28,12512.0,135.5469,135.6524,135.4415,135.5821,12512.0
2016-06-22 14:50:00,154.28,154.31,154.15,154.15,21984.0,135.5821,135.6084,135.4678,135.4678,21984.0
2016-06-22 15:00:00,154.15,154.22,153.8,153.85,32473.0,135.4678,135.5293,135.1602,135.2042,32473.0
2016-06-22 15:10:00,153.85,154.05,153.85,153.88,27447.0,135.2042,135.38,135.2042,135.2306,27447.0
2016-06-22 15:20:00,153.89,153.89,153.56,153.62,50891.0,135.2393,135.2393,134.9493,135.0021,50891.0
2016-06-22 15:30:00,153.61,153.79,153.52,153.73,57436.0,134.9933,135.1515,134.9142,135.0987,57436.0
2016-06-22 15:40:00,153.74,153.81,153.54,153.72,64412.0,135.1075,135.169,134.9318,135.0899,64412.0
2016-06-22 15:50:00,153.71,153.79,153.5,153.65,120869.0,135.0812,135.1515,134.8966,135.0284,120869.0
2016-06-23 09:30:00,155.01,155.26,154.32,154.32,52920.0,136.2236,136.4433,135.6172,135.6172,52920.0
2016-06-23 09:40:00,154.31,154.55,154.13,154.23,10645.0,135.6084,135.8194,135.4503,135.5381,10645.0
2016-06-23 09:50:00,154.22,154.86,154.11,154.72,27032.0,135.5293,136.0918,135.4327,135.9687,27032.0
2016-06-23 10:00:00,154.82,154.82,154.37,154.44,38033.0,136.0566,136.0566,135.6612,135.7227,38033.0
2016-06-23 10:10:00,154.47,154.94,154.44,154.75,14244.0,135.749,136.1621,135.7227,135.9951,14244.0
2016-06-23 10:20:00,154.78,155.25,154.63,154.9,30550.0,136.0215,136.4345,135.8897,136.1269,30550.0
2016-06-23 10:30:00,154.9,155.06,154.57,155.0,24897.0,136.1269,136.2675,135.8369,136.2148,24897.0
2016-06-23 10:40:00,154.96,155.01,154.76,155.01,11821.0,136.1797,136.2236,136.0039,136.2236,11821.0
2016-06-23 10:50:00,154.98,155.13,154.87,155.05,22500.0,136.1972,136.3291,136.1006,136.2588,22500.0
2016-06-23 11:00:00,155.05,155.31,154.97,155.18,33478.0,136.2588,136.4872,136.1885,136.373,33478.0
2016-06-23 11:10:00,155.23,155.44,155.11,155.37,22490.0,136.4169,136.6015,136.3115,136.54,22490.0
2016-06-23 11:20:00,155.38,155.65,155.38,155.44,21973.0,136.5488,136.786,136.5488,136.6015,21973.0
2016-06-23 11:30:00,155.42,155.5,155.22,155.22,10851.0,136.5839,136.6542,136.4082,136.4082,10851.0
2016-06-23 11:40:00,155.25,155.37,155.03,155.1,8944.0,136.4345,136.54,136.2412,136.3027,8944.0
2016-06-23 11:50:00,155.09,155.32,155.09,155.29,14607.0,136.2939,136.496,136.2939,136.4697,14607.0
2016-06-23 12:00:00,155.32,155.54,155.3,155.41,45512.0,136.496,136.6894,136.4785,136.5751,45512.0
2016-06-23 12:10:00,155.42,155.58,155.4,155.47,25250.0,136.5839,136.7245,136.5663,136.6279,25250.0
2016-06-23 12:20:00,155.47,155.64,155.47,155.57,26264.0,136.6279,136.7773,136.6279,136.7157,26264.0
2016-06-23 12:30:00,155.57,155.57,155.45,155.48,10685.0,136.7157,136.7157,136.6103,136.6366,10685.0
2016-06-23 12:40:00,155.47,155.57,155.43,155.5,33779.0,136.6279,136.7157,136.5927,136.6542,33779.0
2016-06-23 12:50:00,155.53,155.64,155.49,155.58,23828.0,136.6806,136.7773,136.6454,136.7245,23828.0
2016-06-23 13:00:00,155.57,155.69,155.55,155.65,13071.0,136.7157,136.8212,136.6982,136.786,13071.0
2016-06-23 13:10:00,155.62,155.8,155.58,155.8,19832.0,136.7597,136.9179,136.7245,136.9179,19832.0
2016-06-23 13:20:00,155.78,155.94,155.78,155.87,26064.0,136.9003,137.0409,136.9003,136.9794,26064.0
2016-06-23 13:30:00,155.88,155.89,155.41,155.44,13273.0,136.9882,136.997,136.5751,136.6015,13273.0
2016-06-23 13:40:00,155.37,155.42,155.19,155.32,14886.0,136.54,136.5839,136.3818,136.496,14886.0
2016-06-23 13:50:00,155.32,155.46,155.19,155.19,15022.0,136.496,136.6191,136.3818,136.3818,15022.0
2016-06-23 14:00:00,155.17,155.21,155.05,155.17,15233.0,136.3642,136.3994,136.2588,136.3642,15233.0
2016-06-23 14:10:00,155.19,155.35,155.19,155.3,24753.0,136.3818,136.5224,136.3818,136.4785,24753.0
2016-06-23 14:20:00,155.3,155.44,155.28,155.38,32696.0,136.4785,136.6015,136.4609,136.5488,32696.0
2016-06-23 14:30:00,155.37,155.37,155.18,155.28,16963.0,136.54,136.54,136.373,136.4609,16963.0
2016-06-23 14:40:00,155.3,155.32,155.12,155.17,25585.0,136.4785,136.496,136.3203,136.3642,25585.0
2016-06-23 14:50:00,155.13,155.5,155.12,155.33,30445.0,136.3291,136.6542,136.3203,136.5048,30445.0
2016-06-23 15:00:00,155.31,155.45,155.29,155.35,26401.0,136.4872,136.6103,136.4697,136.5224,26401.0
2016-06-23 15:10:00,155.39,155.43,155.26,155.27,17773.0,136.5575,136.5927,136.4433,136.4521,17773.0
2016-06-23 15:20:00,155.26,155.37,155.26,155.33,15690.0,136.4433,136.54,136.4433,136.5048,15690.0
2016-06-23 15:30:00,155.33,155.42,155.25,155.35,30202.0,136.5048,136.5839,136.4345,136.5224,30202.0
2016-06-23 15:40:00,155.36,155.9,155.33,155.86,35435.0,136.5312,137.0057,136.5048,136.9706,35435.0
2016-06-23 15:50:00,155.85,156.03,155.82,155.99,76809.0,136.9618,137.12,136.9354,137.0848,76809.0
2016-06-24 09:30:00,150.89,153.13,150.89,152.28,21052.0,132.6029,134.5714,132.6029,133.8245,21052.0
2016-06-24 09:40:00,152.57,153.83,152.57,153.13,106557.0,134.0793,135.1866,134.0793,134.5714,106557.0
2016-06-24 09:50:00,153.08,153.87,152.66,153.78,49570.0,134.5275,135.2218,134.1584,135.1427,49570.0
2016-06-24 10:00:00,153.79,154.9,153.69,154.84,43239.0,135.1515,136.1269,135.0636,136.0742,43239.0
2016-06-24 10:10:00,154.88,155.0,154.11,154.57,82253.0,136.1094,136.2148,135.4327,135.8369,82253.0
2016-06-24 10:20:00,154.64,154.72,153.95,154.38,89486.0,135.8984,135.9687,135.2921,135.67,89486.0
2016-06-24 10:30:00,154.37,154.77,154.27,154.69,74193.0,135.6612,136.0127,135.5733,135.9424,74193.0
2016-06-24 10:40:00,154.7,154.7,154.29,154.55,58772.0,135.9512,135.9512,135.5909,135.8194,58772.0
2016-06-24 10:50:00,154.59,154.67,154.04,154.06,36625.0,135.8545,135.9248,135.3712,135.3887,36625.0
2016-06-24 11:00:00,154.05,154.26,153.68,154.08,25718.0,135.38,135.5645,135.0548,135.4063,25718.0
2016-06-24 11:10:00,154.07,154.23,153.82,154.13,58923.0,135.3975,135.5381,135.1778,135.4503,58923.0
2016-06-24 11:20:00,154.13,154.18,153.67,153.85,72472.0,135.4503,135.4942,135.046,135.2042,72472.0
2016-06-24 11:30:00,153.83,154.06,153.6,153.75,19130.0,135.1866,135.3887,134.9845,135.1163,19130.0
2016-06-24 11:40:00,153.8,154.21,153.74,153.94,35179.0,135.1602,135.5206,135.1075,135.2833,35179.0
2016-06-24 11:50:00,153.97,153.97,153.61,153.85,26947.0,135.3096,135.3096,134.9933,135.2042,26947.0
2016-06-24 12:00:00,153.86,153.89,153.49,153.49,29644.0,135.213,135.2393,134.8878,134.8878,29644.0
2016-06-24 12:10:00,153.48,153.62,153.36,153.61,39452.0,134.879,135.0021,134.7736,134.9933,39452.0
2016-06-24 12:20:00,153.63,153.82,153.45,153.66,30859.0,135.0109,135.1778,134.8527,135.0372,30859.0
2016-06-24 12:30:00,153.65,153.8,153.4,153.4,16747.0,135.0284,135.1602,134.8087,134.8087,16747.0
2016-06-24 12:40:00,153.38,153.43,152.91,152.97,43429.0,134.7912,134.8351,134.3781,134.4308,43429.0
2016-06-24 12:50:00,152.98,153.25,152.88,153.03,21686.0,134.4396,134.6769,134.3517,134.4836,21686.0
2016-06-24 13:00:00,153.18,153.29,153.11,153.2,15382.0,134.6154,134.7121,134.5539,134.633,15382.0
2016-06-24 13:10:00,153.16,153.51,153.05,153.42,54211.0,134.5978,134.9054,134.5011,134.8263,54211.0
2016-06-24 13:20:00,153.47,153.6,153.33,153.36,21651.0,134.8702,134.9845,134.7472,134.7736,21651.0
2016-06-24 13:30:00,153.44,153.88,153.36,153.77,21898.0,134.8439,135.2306,134.7736,135.1339,21898.0
2016-06-24 13:40:00,153.66,153.66,153.27,153.4,15538.0,135.0372,135.0372,134.6945,134.8087,15538.0
2016-06-24 13:50:00,153.47,153.63,153.37,153.5,14550.0,134.8702,135.0109,134.7824,134.8966,14550.0
2016-06-24 14:00:00,153.52,153.68,153.31,153.43,22093.0,134.9142,135.0548,134.7296,134.8351,22093.0
2016-06-24 14:10:00,153.46,153.54,153.19,153.31,39153.0,134.8615,134.9318,134.6242,134.7296,39153.0
2016-06-24 14:20:00,153.27,153.31,152.79,152.92,29980.0,134.6945,134.7296,134.2727,134.3869,29980.0
2016-06-24 14:30:00,152.99,152.99,152.49,152.75,76034.0,134.4484,134.4484,134.009,134.2375,76034.0
2016-06-24 14:40:00,152.71,152.88,152.42,152.56,40259.0,134.2024,134.3517,133.9475,134.0705,40259.0
2016-06-24 14:50:00,152.61,153.3,152.53,153.06,30339.0,134.1145,134.7208,134.0442,134.5099,30339.0
2016-06-24 15:00:00,153.04,153.2,152.8,152.87,23479.0,134.4924,134.633,134.2814,134.343,23479.0
2016-06-24 15:10:00,152.83,152.85,152.07,152.15,74435.0,134.3078,134.3254,133.6399,133.7102,74435.0
2016-06-24 15:20:00,152.16,152.88,152.12,152.82,53657.0,133.719,134.3517,133.6839,134.299,53657.0
2016-06-24 15:30:00,152.76,153.43,152.74,153.07,76464.0,134.2463,134.8351,134.2287,134.5187,76464.0
2016-06-24 15:40:00,153.04,153.51,152.75,153.34,85754.0,134.4924,134.9054,134.2375,134.756,85754.0
2016-06-24 15:50:00,153.37,153.65,152.57,152.6,198885.0,134.7824,135.0284,134.0793,134.1057,198885.0
2016-06-27 09:30:00,152.23,152.88,151.53,152.04,86484.0,133.7805,134.3517,133.1654,133.6136,86484.0
2016-06-27 09:40:00,152.05,152.74,151.85,151.92,107071.0,133.6223,134.2287,133.4466,133.5081,107071.0
2016-06-27 09:50:00,151.89,152.35,151.88,152.16,17263.0,133.4817,133.886,133.4729,133.719,17263.0
2016-06-27 10:00:00,152.11,152.46,151.85,152.03,15726.0,133.6751,133.9826,133.4466,133.6048,15726.0
2016-06-27 10:10:00,152.06,152.17,151.82,151.83,23319.0,133.6311,133.7278,133.4202,133.429,23319.0
2016-06-27 10:20:00,151.9,152.11,151.75,151.8,23294.0,133.4905,133.6751,133.3587,133.4026,23294.0
2016-06-27 10:30:00,151.74,152.08,151.58,151.98,15697.0,133.3499,133.6487,133.2093,133.5608,15697.0
2016-06-27 10:40:00,152.1,152.1,151.71,151.71,21085.0,133.6663,133.6663,133.3235,133.3235,21085.0
2016-06-27 10:50:00,151.74,152.15,151.66,151.93,26852.0,133.3499,133.7102,133.2796,133.5169,26852.0
2016-06-27 11:00:00,151.91,152.04,151.7,152.0,21106.0,133.4993,133.6136,133.3148,133.5784,21106.0
2016-06-27 11:10:00,151.95,152.02,151.71,151.81,22540.0,133.5345,133.596,133.3235,133.4114,22540.0
2016-06-27 11:20:00,151.8,152.13,151.7,152.11,17804.0,133.4026,133.6926,133.3148,133.6751,17804.0
2016-06-27 11:30:00,152.06,152.25,151.97,152.25,20641.0,133.6311,133.7981,133.552,133.7981,20641.0
2016-06-27 11:40:00,152.25,152.65,152.2,152.6,17093.0,133.7981,134.1496,133.7542,134.1057,17093.0
2016-06-27 11:50:00,152.56,152.75,152.4,152.58,19813.0,134.0705,134.2375,133.9299,134.0881,19813.0
2016-06-27 12:00:00,152.55,153.13,152.55,152.96,38093.0,134.0617,134.5714,134.0617,134.4221,38093.0
2016-06-27 12:10:00,152.96,153.39,152.91,153.08,28414.0,134.4221,134.7999,134.3781,134.5275,28414.0
2016-06-27 12:20:00,153.14,153.45,153.1,153.42,12637.0,134.5802,134.8527,134.5451,134.8263,12637.0
2016-06-27 12:30:00,153.42,153.42,152.98,152.98,15080.0,134.8263,134.8263,134.4396,134.4396,15080.0
2016-06-27 12:40:00,153.0,153.15,152.82,152.94,22215.0,134.4572,134.589,134.299,134.4045,22215.0
2016-06-27 12:50:00,152.92,153.13,152.84,153.02,9838.0,134.3869,134.5714,134.3166,134.4748,9838.0
2016-06-27 13:00:00,153.02,153.27,152.94,153.0,22194.0,134.4748,134.6945,134.4045,134.4572,22194.0
2016-06-27 13:10:00,152.99,153.22,152.95,153.14,11876.0,134.4484,134.6505,134.4133,134.5802,11876.0
2016-06-27 13:20:00,153.02,153.28,153.02,153.09,10893.0,134.4748,134.7033,134.4748,134.5363,10893.0
2016-06-27 13:30:00,153.11,153.23,153.03,153.13,23530.0,134.5539,134.6593,134.4836,134.5714,23530.0
2016-06-27 13:40:00,153.11,153.19,152.8,153.11,20205.0,134.5539,134.6242,134.2814,134.5539,20205.0
2016-06-27 13:50:00,153.05,153.3,152.99,153.18,25084.0,134.5011,134.7208,134.4484,134.6154,25084.0
2016-06-27 14:00:00,153.13,153.33,152.96,153.09,24461.0,134.5714,134.7472,134.4221,134.5363,24461.0
2016-06-27 14:10:00,153.14,153.14,152.63,152.74,13583.0,134.5802,134.5802,134.132,134.2287,13583.0
2016-06-27 14:20:00,152.74,153.21,152.71,153.17,16741.0,134.2287,134.6418,134.2024,134.6066,16741.0
2016-06-27 14:30:00,153.15,153.31,153.01,153.08,16705.0,134.589,134.7296,134.466,134.5275,16705.0
2016-06-27 14:40:00,153.14,153.22,152.87,152.88,18237.0,134.5802,134.6505,134.343,134.3517,18237.0
2016-06-27 14:50:00,152.91,152.92,152.49,152.9,41180.0,134.3781,134.3869,134.009,134.3693,41180.0
2016-06-27 15:00:00,152.96,153.12,152.75,152.83,23514.0,134.4221,134.5627,134.2375,134.3078,23514.0
2016-06-27 15:10:00,152.83,153.16,152.82,152.86,31356.0,134.3078,134.5978,134.299,134.3342,31356.0
2016-06-27 15:20:00,152.85,153.07,152.56,153.01,28064.0,134.3254,134.5187,134.0705,134.466,28064.0
2016-06-27 15:30:00,153.0,153.54,152.87,153.54,33191.0,134.4572,134.9318,134.343,134.9318,33191.0
2016-06-27 15:40:00,153.5,153.7,153.32,153.53,49546.0,134.8966,135.0724,134.7384,134.923,49546.0
2016-06-27 15:50:00,153.53,153.53,153.05,153.11,82790.0,134.923,134.923,134.5011,134.5539,82790.0
2016-06-28 09:30:00,154.48,155.51,153.54,155.4,84508.0,135.7578,136.663,134.9318,136.5663,84508.0
2016-06-28 09:40:00,155.44,155.56,154.92,155.4,57384.0,136.6015,136.7069,136.1445,136.5663,57384.0
2016-06-28 09:50:00,155.4,155.96,155.22,155.95,56038.0,136.5663,137.0585,136.4082,137.0497,56038.0
2016-06-28 10:00:00,155.97,156.9,155.97,156.63,94713.0,137.0673,137.8845,137.0673,137.6473,94713.0
2016-06-28 10:10:00,156.63,156.63,155.96,156.03,54145.0,137.6473,137.6473,137.0585,137.12,54145.0
2016-06-28 10:20:00,155.97,156.3,155.74,156.12,38497.0,137.0673,137.3573,136.8651,137.1991,38497.0
2016-06-28 10:30:00,156.17,156.26,155.64,155.78,35167.0,137.243,137.3221,136.7773,136.9003,35167.0
2016-06-28 10:40:00,155.84,155.99,155.5,155.73,33448.0,136.953,137.0848,136.6542,136.8563,33448.0
2016-06-28 10:50:00,155.78,156.1,155.64,155.8,33608.0,136.9003,137.1815,136.7773,136.9179,33608.0
2016-06-28 11:00:00,155.8,155.84,155.44,155.69,42838.0,136.9179,136.953,136.6015,136.8212,42838.0
2016-06-28 11:10:00,155.64,156.27,155.64,156.18,30404.0,136.7773,137.3309,136.7773,137.2518,30404.0
2016-06-28 11:20:00,156.18,156.24,155.87,156.02,37731.0,137.2518,137.3045,136.9794,137.1112,37731.0
2016-06-28 11:30:00,156.04,156.32,155.74,156.27,34737.0,137.1288,137.3748,136.8651,137.3309,34737.0
2016-06-28 11:40:00,156.28,156.57,156.2,156.43,35755.0,137.3397,137.5945,137.2694,137.4715,35755.0
2016-06-28 11:50:00,156.35,156.58,155.97,156.42,57043.0,137.4012,137.6033,137.0673,137.4627,57043.0
2016-06-28 12:00:00,156.36,156.61,156.33,156.54,34679.0,137.41,137.6297,137.3836,137.5682,34679.0
2016-06-28 12:10:00,156.51,156.69,156.31,156.64,21439.0,137.5418,137.7,137.3661,137.6561,21439.0
2016-06-28 12:20:00,156.63,156.65,156.34,156.47,18263.0,137.6473,137.6648,137.3924,137.5067,18263.0
2016-06-28 12:30:00,156.47,156.8,156.45,156.75,22415.0,137.5067,137.7967,137.4891,137.7527,22415.0
2016-06-28 12:40:00,156.75,156.81,156.38,156.57,32493.0,137.7527,137.8055,137.4276,137.5945,32493.0
2016-06-28 12:50:00,156.56,156.7,156.44,156.46,20081.0,137.5858,137.7088,137.4803,137.4979,20081.0
2016-06-28 13:00:00,156.49,156.74,156.39,156.62,62779.0,137.5242,137.7439,137.4364,137.6385,62779.0
2016-06-28 13:10:00,156.61,156.78,156.56,156.65,45968.0,137.6297,137.7791,137.5858,137.6648,45968.0
2016-06-28 13:20:00,156.68,156.77,156.34,156.54,36909.0,137.6912,137.7703,137.3924,137.5682,36909.0
2016-06-28 13:30:00,156.51,156.6,156.36,156.55,19758.0,137.5418,137.6209,137.41,137.577,19758.0
2016-06-28 13:40:00,156.5,156.8,156.49,156.55,23511.0,137.533,137.7967,137.5242,137.577,23511.0
2016-06-28 13:50:00,156.53,156.84,156.5,156.75,26248.0,137.5594,137.8318,137.533,137.7527,26248.0
2016-06-28 14:00:00,156.75,156.75,156.21,156.25,31542.0,137.7527,137.7527,137.2782,137.3133,31542.0
2016-06-28 14:10:00,156.25,156.64,156.25,156.54,50952.0,137.3133,137.6561,137.3133,137.5682,50952.0
2016-06-28 14:20:00,156.54,156.67,156.4,156.6,29956.0,137.5682,137.6824,137.4451,137.6209,29956.0
2016-06-28 14:30:00,156.63,157.24,156.6,156.95,41635.0,137.6473,138.1833,137.6209,137.9285,41635.0
2016-06-28 14:40:00,157.0,157.04,156.79,156.91,28492.0,137.9724,138.0076,137.7879,137.8933,28492.0
2016-06-28 14:50:00,156.89,157.76,156.86,157.43,70820.0,137.8758,138.6403,137.8494,138.3503,70820.0
2016-06-28 15:00:00,157.42,157.5,157.26,157.42,46874.0,138.3415,138.4118,138.2009,138.3415,46874.0
2016-06-28 15:10:00,157.42,157.71,157.36,157.36,60849.0,138.3415,138.5964,138.2888,138.2888,60849.0
2016-06-28 15:20:00,157.36,157.37,156.92,157.18,66185.0,138.2888,138.2976,137.9021,138.1306,66185.0
2016-06-28 15:30:00,157.19,157.39,156.99,157.29,59613.0,138.1394,138.3152,137.9636,138.2273,59613.0
2016-06-28 15:40:00,157.32,157.66,157.3,157.62,67441.0,138.2536,138.5524,138.2361,138.5173,67441.0
2016-06-28 15:50:00,157.62,157.77,157.48,157.69,148991.0,138.5173,138.6491,138.3943,138.5788,148991.0
2016-06-29 09:30:00,159.3,160.39,158.51,158.73,88078.0,139.9937,140.9516,139.2994,139.4928,88078.0
2016-06-29 09:40:00,158.73,159.67,158.62,159.2,60926.0,139.4928,140.3188,139.3961,139.9058,60926.0
2016-06-29 09:50:00,159.2,159.47,158.85,158.89,112351.0,139.9058,140.1431,139.5982,139.6334,112351.0
2016-06-29 10:00:00,159.02,159.24,158.89,159.18,78000.0,139.7476,139.9409,139.6334,139.8882,78000.0
2016-06-29 10:10:00,159.19,159.71,159.19,159.26,89153.0,139.897,140.354,139.897,139.9585,89153.0
2016-06-29 10:20:00,159.34,159.8,159.22,159.63,54346.0,140.0288,140.4331,139.9234,140.2837,54346.0
2016-06-29 10:30:00,159.63,159.67,159.05,159.3,41972.0,140.2837,140.3188,139.774,139.9937,41972.0
2016-06-29 10:40:00,159.33,159.55,159.17,159.17,28247.0,140.02,140.2134,139.8794,139.8794,28247.0
2016-06-29 10:50:00,159.15,159.15,158.64,158.8,50886.0,139.8619,139.8619,139.4137,139.5543,50886.0
2016-06-29 11:00:00,158.83,159.04,158.69,158.96,19072.0,139.5806,139.7652,139.4576,139.6949,19072.0
2016-06-29 11:10:00,158.99,159.07,158.83,158.84,20938.0,139.7212,139.7916,139.5806,139.5894,20938.0
2016-06-29 11:20:00,158.86,158.89,158.48,158.62,24591.0,139.607,139.6334,139.2731,139.3961,24591.0
2016-06-29 11:30:00,158.64,158.9,158.57,158.66,24667.0,139.4137,139.6422,139.3522,139.4312,24667.0
2016-06-29 11:40:00,158.64,158.86,158.42,158.6,38384.0,139.4137,139.607,139.2203,139.3785,38384.0
2016-06-29 11:50:00,158.6,158.69,158.52,158.56,23185.0,139.3785,139.4576,139.3082,139.3434,23185.0
2016-06-29 12:00:00,158.54,158.81,158.5,158.73,39367.0,139.3258,139.5631,139.2906,139.4928,39367.0
2016-06-29 12:10:00,158.71,158.89,158.71,158.78,20721.0,139.4752,139.6334,139.4752,139.5367,20721.0
2016-06-29 12:20:00,158.81,159.15,158.78,159.0,26199.0,139.5631,139.8619,139.5367,139.73,26199.0
2016-06-29 12:30:00,158.93,159.07,158.92,159.07,22224.0,139.6685,139.7916,139.6597,139.7916,22224.0
2016-06-29 12:40:00,159.07,159.09,158.75,158.75,20816.0,139.7916,139.8091,139.5103,139.5103,20816.0
2016-06-29 12:50:00,158.76,158.79,158.67,158.78,13979.0,139.5191,139.5455,139.44,139.5367,13979.0
2016-06-29 13:00:00,158.74,158.93,158.72,158.78,32865.0,139.5015,139.6685,139.484,139.5367,32865.0
2016-06-29 13:10:00,158.82,158.82,158.7,158.81,11642.0,139.5719,139.5719,139.4664,139.5631,11642.0
2016-06-29 13:20:00,158.76,158.81,158.54,158.59,18679.0,139.5191,139.5631,139.3258,139.3697,18679.0
2016-06-29 13:30:00,158.6,158.61,158.25,158.34,31667.0,139.3785,139.3873,139.0709,139.15,31667.0
2016-06-29 13:40:00,158.35,158.42,158.06,158.1,22109.0,139.1588,139.2203,138.904,138.9391,22109.0
2016-06-29 13:50:00,158.1,158.11,157.91,157.96,31490.0,138.9391,138.9479,138.7721,138.8161,31490.0
2016-06-29 14:00:00,157.92,158.31,157.91,158.21,32661.0,138.7809,139.1237,138.7721,139.0358,32661.0
2016-06-29 14:10:00,158.21,158.26,157.98,158.0,27186.0,139.0358,139.0797,138.8337,138.8512,27186.0
2016-06-29 14:20:00,158.01,158.26,158.01,158.15,25892.0,138.86,139.0797,138.86,138.9831,25892.0
2016-06-29 14:30:00,158.17,158.44,158.12,158.37,26485.0,139.0006,139.2379,138.9567,139.1764,26485.0
2016-06-29 14:40:00,158.37,158.46,158.22,158.32,34908.0,139.1764,139.2555,139.0446,139.1324,34908.0
2016-06-29 14:50:00,158.32,158.48,158.13,158.39,31104.0,139.1324,139.2731,138.9655,139.194,31104.0
2016-06-29 15:00:00,158.4,158.66,158.36,158.66,48306.0,139.2028,139.4312,139.1676,139.4312,48306.0
2016-06-29 15:10:00,158.66,159.39,158.65,159.24,61969.0,139.4312,140.0728,139.4225,139.9409,61969.0
2016-06-29 15:20:00,159.22,159.37,158.97,159.36,57185.0,139.9234,140.0552,139.7037,140.0464,57185.0
2016-06-29 15:30:00,159.34,159.37,159.02,159.25,88471.0,140.0288,140.0552,139.7476,139.9497,88471.0
2016-06-29 15:40:00,159.26,159.6,159.07,159.5,133230.0,139.9585,140.2573,139.7916,140.1694,133230.0
2016-06-29 15:50:00,159.5,159.56,159.24,159.35,272854.0,140.1694,140.2222,139.9409,140.0376,272854.0
2016-06-30 09:30:00,164.39,165.04,163.01,163.51,379729.0,144.4668,145.038,143.254,143.6934,379729.0
2016-06-30 09:40:00,163.55,163.95,162.77,162.87,263344.0,143.7286,144.0801,143.0431,143.131,263344.0
2016-06-30 09:50:00,162.87,163.5,162.35,163.01,142562.0,143.131,143.6847,142.674,143.254,142562.0
2016-06-30 10:00:00,162.93,163.13,162.4,162.61,83874.0,143.1837,143.3595,142.718,142.9025,83874.0
2016-06-30 10:10:00,162.65,163.14,162.56,162.95,56379.0,142.9377,143.3683,142.8586,143.2013,56379.0
2016-06-30 10:20:00,162.92,163.0,162.51,162.85,33449.0,143.175,143.2453,142.8146,143.1134,33449.0
2016-06-30 10:30:00,162.92,163.1,162.56,162.93,45712.0,143.175,143.3331,142.8586,143.1837,45712.0
2016-06-30 10:40:00,162.95,163.75,162.89,163.52,107322.0,143.2013,143.9044,143.1486,143.7022,107322.0
2016-06-30 10:50:00,163.5,163.65,163.36,163.5,95322.0,143.6847,143.8165,143.5616,143.6847,95322.0
2016-06-30 11:00:00,163.54,164.08,163.41,164.0,76818.0,143.7198,144.1944,143.6056,144.1241,76818.0
2016-06-30 11:10:00,164.0,164.14,163.28,163.45,84270.0,144.1241,144.2471,143.4913,143.6407,84270.0
2016-06-30 11:20:00,163.37,163.46,162.81,163.34,39022.0,143.5704,143.6495,143.0783,143.5441,39022.0
2016-06-30 11:30:00,163.3,163.5,163.27,163.41,45863.0,143.5089,143.6847,143.4825,143.6056,45863.0
2016-06-30 11:40:00,163.42,163.43,162.93,163.1,53621.0,143.6144,143.6231,143.1837,143.3331,53621.0
2016-06-30 11:50:00,163.08,163.23,162.58,162.96,54061.0,143.3156,143.4474,142.8762,143.2101,54061.0
2016-06-30 12:00:00,162.94,163.06,162.86,163.02,82261.0,143.1925,143.298,143.1222,143.2628,82261.0
2016-06-30 12:10:00,163.02,163.5,162.96,163.5,59766.0,143.2628,143.6847,143.2101,143.6847,59766.0
2016-06-30 12:20:00,163.49,164.25,163.45,164.19,111965.0,143.6759,144.3438,143.6407,144.291,111965.0
2016-06-30 12:30:00,164.16,164.75,164.13,164.69,60979.0,144.2647,144.7832,144.2383,144.7304,60979.0
2016-06-30 12:40:00,164.75,164.75,164.34,164.4,113759.0,144.7832,144.7832,144.4229,144.4756,113759.0
2016-06-30 12:50:00,164.46,164.73,164.4,164.65,80545.0,144.5283,144.7656,144.4756,144.6953,80545.0
2016-06-30 13:00:00,164.62,164.75,164.49,164.59,66993.0,144.6689,144.7832,144.5547,144.6426,66993.0
2016-06-30 13:10:00,164.63,164.73,164.12,164.47,47722.0,144.6777,144.7656,144.2295,144.5371,47722.0
2016-06-30 13:20:00,164.41,164.54,163.94,164.07,26977.0,144.4844,144.5986,144.0713,144.1856,26977.0
2016-06-30 13:30:00,164.03,164.32,163.93,164.21,43121.0,144.1504,144.4053,144.0625,144.3086,43121.0
2016-06-30 13:40:00,164.25,164.33,164.06,164.12,41561.0,144.3438,144.4141,144.1768,144.2295,41561.0
2016-06-30 13:50:00,164.15,164.6,164.15,164.28,58976.0,144.2559,144.6513,144.2559,144.3701,58976.0
2016-06-30 14:00:00,164.31,164.62,164.25,164.58,116909.0,144.3965,144.6689,144.3438,144.6338,116909.0
2016-06-30 14:10:00,164.56,165.22,164.39,165.19,117073.0,144.6162,145.1962,144.4668,145.1698,117073.0
2016-06-30 14:20:00,165.18,165.54,165.17,165.4,54163.0,145.1611,145.4774,145.1523,145.3544,54163.0
2016-06-30 14:30:00,165.37,165.48,164.8,165.48,55785.0,145.328,145.4247,144.8271,145.4247,55785.0
2016-06-30 14:40:00,165.42,165.77,165.42,165.69,45530.0,145.372,145.6795,145.372,145.6092,45530.0
2016-06-30 14:50:00,165.72,166.22,165.49,166.13,81403.0,145.6356,146.075,145.4335,145.9959,81403.0
2016-06-30 15:00:00,166.1,166.13,165.4,165.48,79382.0,145.9696,145.9959,145.3544,145.4247,79382.0
2016-06-30 15:10:00,165.53,165.59,165.33,165.4,63797.0,145.4686,145.5214,145.2929,145.3544,63797.0
2016-06-30 15:20:00,165.39,165.98,165.39,165.95,79124.0,145.3456,145.8641,145.3456,145.8377,79124.0
2016-06-30 15:30:00,165.9,165.95,165.46,165.46,75303.0,145.7938,145.8377,145.4071,145.4071,75303.0
2016-06-30 15:40:00,165.4,165.53,164.9,164.92,115001.0,145.3544,145.4686,144.915,144.9326,115001.0
2016-06-30 15:50:00,164.93,165.43,164.9,165.42,188043.0,144.9414,145.3808,144.915,145.372,188043.0
2016-07-01 09:30:00,165.74,167.91,165.74,167.13,113390.0,145.6532,147.5602,145.6532,146.8747,113390.0
2016-07-01 09:40:00,167.18,167.46,165.12,165.22,62304.0,146.9187,147.1647,145.1083,145.1962,62304.0
2016-07-01 09:50:00,165.4,165.4,164.19,164.3,56532.0,145.3544,145.3544,144.291,144.3877,56532.0
2016-07-01 10:00:00,164.4,164.56,164.04,164.07,61970.0,144.4756,144.6162,144.1592,144.1856,61970.0
2016-07-01 10:10:00,164.13,164.37,163.7,163.87,49969.0,144.2383,144.4492,143.8604,144.0098,49969.0
2016-07-01 10:20:00,163.92,164.12,163.8,164.09,33329.0,144.0538,144.2295,143.9483,144.2032,33329.0
2016-07-01 10:30:00,164.11,164.17,163.76,164.03,36366.0,144.2207,144.2735,143.9131,144.1504,36366.0
2016-07-01 10:40:00,164.07,164.13,163.55,163.58,31898.0,144.1856,144.2383,143.7286,143.755,31898.0
2016-07-01 10:50:00,163.6,163.99,163.55,163.86,30796.0,143.7725,144.1153,143.7286,144.001,30796.0
2016-07-01 11:00:00,163.83,163.83,163.5,163.51,31853.0,143.9747,143.9747,143.6847,143.6934,31853.0
2016-07-01 11:10:00,163.56,163.85,163.5,163.78,32995.0,143.7374,143.9922,143.6847,143.9307,32995.0
2016-07-01 11:20:00,163.79,164.04,163.75,163.9,32140.0,143.9395,144.1592,143.9044,144.0362,32140.0
2016-07-01 11:30:00,163.9,164.02,163.69,163.79,53000.0,144.0362,144.1416,143.8516,143.9395,53000.0
2016-07-01 11:40:00,163.78,163.83,163.35,163.52,41752.0,143.9307,143.9747,143.5528,143.7022,41752.0
2016-07-01 11:50:00,163.58,163.98,163.37,163.78,33039.0,143.755,144.1065,143.5704,143.9307,33039.0
2016-07-01 12:00:00,163.86,164.19,163.79,163.81,24936.0,144.001,144.291,143.9395,143.9571,24936.0
2016-07-01 12:10:00,163.86,164.22,163.86,164.19,25899.0,144.001,144.3174,144.001,144.291,25899.0
2016-07-01 12:20:00,164.19,164.26,163.84,164.0,36316.0,144.291,144.3526,143.9835,144.1241,36316.0
2016-07-01 12:30:00,163.98,164.13,163.77,163.84,18255.0,144.1065,144.2383,143.9219,143.9835,18255.0
2016-07-01 12:40:00,163.84,163.98,163.73,163.85,16798.0,143.9835,144.1065,143.8868,143.9922,16798.0
2016-07-01 12:50:00,163.81,163.81,163.64,163.71,16054.0,143.9571,143.9571,143.8077,143.8692,16054.0
2016-07-01 13:00:00,163.7,163.97,163.7,163.96,22960.0,143.8604,144.0977,143.8604,144.0889,22960.0
2016-07-01 13:10:00,163.96,164.0,163.66,163.72,21344.0,144.0889,144.1241,143.8253,143.878,21344.0
2016-07-01 13:20:00,163.72,163.85,163.59,163.63,26698.0,143.878,143.9922,143.7638,143.7989,26698.0
2016-07-01 13:30:00,163.58,163.64,163.3,163.41,31244.0,143.755,143.8077,143.5089,143.6056,31244.0
2016-07-01 13:40:00,163.38,163.75,163.37,163.53,17215.0,143.5792,143.9044,143.5704,143.711,17215.0
2016-07-01 13:50:00,163.51,163.59,163.02,163.1,51170.0,143.6934,143.7638,143.2628,143.3331,51170.0
2016-07-01 14:00:00,163.12,163.41,163.12,163.39,27737.0,143.3507,143.6056,143.3507,143.588,27737.0
2016-07-01 14:10:00,163.39,163.49,163.33,163.38,18448.0,143.588,143.6759,143.5353,143.5792,18448.0
2016-07-01 14:20:00,163.38,163.51,163.31,163.42,16828.0,143.5792,143.6934,143.5177,143.6144,16828.0
2016-07-01 14:30:00,163.44,163.62,163.32,163.42,18542.0,143.6319,143.7901,143.5265,143.6144,18542.0
2016-07-01 14:40:00,163.39,163.58,163.29,163.49,15529.0,143.588,143.755,143.5001,143.6759,15529.0
2016-07-01 14:50:00,163.49,163.55,163.26,163.41,20133.0,143.6759,143.7286,143.4737,143.6056,20133.0
2016-07-01 15:00:00,163.47,163.76,163.4,163.72,28536.0,143.6583,143.9131,143.5968,143.878,28536.0
2016-07-01 15:10:00,163.72,163.87,163.61,163.79,23709.0,143.878,144.0098,143.7813,143.9395,23709.0
2016-07-01 15:20:00,163.81,163.94,163.73,163.85,30913.0,143.9571,144.0713,143.8868,143.9922,30913.0
2016-07-01 15:30:00,163.84,163.87,163.29,163.41,40614.0,143.9835,144.0098,143.5001,143.6056,40614.0
2016-07-01 15:40:00,163.47,163.83,163.45,163.72,69886.0,143.6583,143.9747,143.6407,143.878,69886.0
2016-07-01 15:50:00,163.73,163.97,163.56,163.56,104754.0,143.8868,144.0977,143.7374,143.7374,104754.0
2016-07-05 09:30:00,164.05,164.46,163.01,163.94,60444.0,144.168,144.5283,143.254,144.0713,60444.0
2016-07-05 09:40:00,163.95,164.49,163.88,164.25,15935.0,144.0801,144.5547,144.0186,144.3438,15935.0
2016-07-05 09:50:00,164.17,164.28,163.7,164.28,24810.0,144.2735,144.3701,143.8604,144.3701,24810.0
2016-07-05 10:00:00,164.26,165.23,164.17,165.2,29915.0,144.3526,145.205,144.2735,145.1786,29915.0
2016-07-05 10:10:00,165.21,165.79,165.17,165.55,30635.0,145.1874,145.6971,145.1523,145.4862,30635.0
2016-07-05 10:20:00,165.53,165.58,165.2,165.5,24645.0,145.4686,145.5126,145.1786,145.4423,24645.0
2016-07-05 10:30:00,165.49,165.59,165.41,165.48,23675.0,145.4335,145.5214,145.3632,145.4247,23675.0
2016-07-05 10:40:00,165.45,165.53,165.31,165.34,26488.0,145.3983,145.4686,145.2753,145.3017,26488.0
2016-07-05 10:50:00,165.34,165.6,165.3,165.49,18914.0,145.3017,145.5302,145.2665,145.4335,18914.0
2016-07-05 11:00:00,165.48,165.48,165.36,165.46,19108.0,145.4247,145.4247,145.3192,145.4071,19108.0
2016-07-05 11:10:00,165.36,166.29,165.36,166.26,27011.0,145.3192,146.1365,145.3192,146.1102,27011.0
2016-07-05 11:20:00,166.18,166.39,166.0,166.08,34216.0,146.0399,146.2244,145.8817,145.952,34216.0
2016-07-05 11:30:00,166.05,166.59,166.04,166.56,37156.0,145.9256,146.4002,145.9168,146.3738,37156.0
2016-07-05 11:40:00,166.56,167.0,166.35,166.44,34279.0,146.3738,146.7605,146.1893,146.2683,34279.0
2016-07-05 11:50:00,166.44,166.45,165.95,166.07,33182.0,146.2683,146.2771,145.8377,145.9432,33182.0
2016-07-05 12:00:00,166.09,166.47,166.04,166.12,23121.0,145.9608,146.2947,145.9168,145.9871,23121.0
2016-07-05 12:10:00,166.15,166.33,166.14,166.14,14415.0,146.0135,146.1717,146.0047,146.0047,14415.0
2016-07-05 12:20:00,166.1,166.19,165.89,165.89,14799.0,145.9696,146.0486,145.785,145.785,14799.0
2016-07-05 12:30:00,165.88,166.09,165.74,166.09,11426.0,145.7762,145.9608,145.6532,145.9608,11426.0
2016-07-05 12:40:00,166.12,166.15,165.83,165.84,11336.0,145.9871,146.0135,145.7323,145.7411,11336.0
2016-07-05 12:50:00,165.85,166.24,165.79,166.17,12118.0,145.7499,146.0926,145.6971,146.0311,12118.0
2016-07-05 13:00:00,166.17,166.33,166.06,166.28,19335.0,146.0311,146.1717,145.9344,146.1277,19335.0
2016-07-05 13:10:00,166.29,166.41,166.14,166.14,22805.0,146.1365,146.242,146.0047,146.0047,22805.0
2016-07-05 13:20:00,166.18,166.43,166.15,166.16,31567.0,146.0399,146.2596,146.0135,146.0223,31567.0
2016-07-05 13:30:00,166.16,166.24,165.99,165.99,22478.0,146.0223,146.0926,145.8729,145.8729,22478.0
2016-07-05 13:40:00,166.01,166.16,165.96,166.06,19031.0,145.8905,146.0223,145.8465,145.9344,19031.0
2016-07-05 13:50:00,166.07,166.07,165.76,165.87,19660.0,145.9432,145.9432,145.6708,145.7674,19660.0
2016-07-05 14:00:00,165.86,166.15,165.81,166.06,15313.0,145.7586,146.0135,145.7147,145.9344,15313.0
2016-07-05 14:10:00,166.05,166.24,165.98,166.16,17708.0,145.9256,146.0926,145.8641,146.0223,17708.0
2016-07-05 14:20:00,166.17,166.18,165.9,165.96,26398.0,146.0311,146.0399,145.7938,145.8465,26398.0
2016-07-05 14:30:00,165.97,166.31,165.92,166.17,23280.0,145.8553,146.1541,145.8114,146.0311,23280.0
2016-07-05 14:40:00,166.2,166.27,166.0,166.03,18275.0,146.0574,146.119,145.8817,145.908,18275.0
2016-07-05 14:50:00,166.01,166.25,165.96,166.25,23059.0,145.8905,146.1014,145.8465,146.1014,23059.0
2016-07-05 15:00:00,166.23,166.39,166.16,166.33,18305.0,146.0838,146.2244,146.0223,146.1717,18305.0
2016-07-05 15:10:00,166.32,166.52,166.24,166.41,30983.0,146.1629,146.3387,146.0926,146.242,30983.0
2016-07-05 15:20:00,166.41,166.41,166.07,166.07,29509.0,146.242,146.242,145.9432,145.9432,29509.0
2016-07-05 15:30:00,166.07,166.29,165.97,166.14,32502.0,145.9432,146.1365,145.8553,146.0047,32502.0
2016-07-05 15:40:00,166.12,166.51,166.09,166.41,49285.0,145.9871,146.3299,145.9608,146.242,49285.0
2016-07-05 15:50:00,166.43,166.44,165.9,165.91,102898.0,146.2596,146.2683,145.7938,145.8026,102898.0
2016-07-06 09:30:00,165.68,166.43,165.51,166.18,50731.0,145.6005,146.2596,145.4511,146.0399,50731.0
2016-07-06 09:40:00,166.28,166.65,166.13,166.36,36982.0,146.1277,146.4529,145.9959,146.198,36982.0
2016-07-06 09:50:00,166.36,166.64,165.68,166.46,31771.0,146.198,146.4441,145.6005,146.2859,31771.0
2016-07-06 10:00:00,166.53,166.95,166.39,166.75,26652.0,146.3474,146.7165,146.2244,146.5408,26652.0
2016-07-06 10:10:00,166.73,166.83,166.53,166.83,19511.0,146.5232,146.6111,146.3474,146.6111,19511.0
2016-07-06 10:20:00,166.84,166.84,166.17,166.17,31361.0,146.6199,146.6199,146.0311,146.0311,31361.0
2016-07-06 10:30:00,166.2,166.45,166.07,166.19,23536.0,146.0574,146.2771,145.9432,146.0486,23536.0
2016-07-06 10:40:00,166.16,166.31,165.94,166.08,27086.0,146.0223,146.1541,145.8289,145.952,27086.0
2016-07-06 10:50:00,166.07,166.56,166.03,166.56,41301.0,145.9432,146.3738,145.908,146.3738,41301.0
2016-07-06 11:00:00,166.56,166.67,165.91,165.91,17042.0,146.3738,146.4705,145.8026,145.8026,17042.0
2016-07-06 11:10:00,165.9,166.03,165.62,165.62,28636.0,145.7938,145.908,145.5477,145.5477,28636.0
2016-07-06 11:20:00,165.63,165.76,165.42,165.58,26172.0,145.5565,145.6708,145.372,145.5126,26172.0
2016-07-06 11:30:00,165.65,165.92,165.65,165.74,34453.0,145.5741,145.8114,145.5741,145.6532,34453.0
2016-07-06 11:40:00,165.75,165.81,165.53,165.69,17170.0,145.662,145.7147,145.4686,145.6092,17170.0
2016-07-06 11:50:00,165.7,166.03,165.65,165.98,14019.0,145.618,145.908,145.5741,145.8641,14019.0
2016-07-06 12:00:00,165.95,166.27,165.62,165.62,20359.0,145.8377,146.119,145.5477,145.5477,20359.0
2016-07-06 12:10:00,165.63,165.78,165.47,165.54,25745.0,145.5565,145.6883,145.4159,145.4774,25745.0
2016-07-06 12:20:00,165.55,165.84,165.47,165.52,11854.0,145.4862,145.7411,145.4159,145.4598,11854.0
2016-07-06 12:30:00,165.51,165.88,165.5,165.59,11371.0,145.4511,145.7762,145.4423,145.5214,11371.0
2016-07-06 12:40:00,165.67,165.84,165.55,165.58,15065.0,145.5917,145.7411,145.4862,145.5126,15065.0
2016-07-06 12:50:00,165.61,165.86,165.59,165.77,13259.0,145.5389,145.7586,145.5214,145.6795,13259.0
2016-07-06 13:00:00,165.79,165.93,165.74,165.82,14982.0,145.6971,145.8202,145.6532,145.7235,14982.0
2016-07-06 13:10:00,165.76,165.85,165.66,165.66,21777.0,145.6708,145.7499,145.5829,145.5829,21777.0
2016-07-06 13:20:00,165.63,165.74,165.51,165.74,10526.0,145.5565,145.6532,145.4511,145.6532,10526.0
2016-07-06 13:30:00,165.8,165.9,165.72,165.78,12893.0,145.7059,145.7938,145.6356,145.6883,12893.0
2016-07-06 13:40:00,165.72,165.81,165.51,165.56,18759.0,145.6356,145.7147,145.4511,145.495,18759.0
2016-07-06 13:50:00,165.57,165.92,165.57,165.73,12571.0,145.5038,145.8114,145.5038,145.6444,12571.0
2016-07-06 14:00:00,165.69,166.06,165.55,166.03,24492.0,145.6092,145.9344,145.4862,145.908,24492.0
2016-07-06 14:10:00,166.04,166.05,165.72,166.02,15914.0,145.9168,145.9256,145.6356,145.8992,15914.0
2016-07-06 14:20:00,166.03,166.03,165.8,165.9,20658.0,145.908,145.908,145.7059,145.7938,20658.0
2016-07-06 14:30:00,165.94,166.22,165.77,166.14,16092.0,145.8289,146.075,145.6795,146.0047,16092.0
2016-07-06 14:40:00,166.15,166.19,165.9,165.9,17908.0,146.0135,146.0486,145.7938,145.7938,17908.0
2016-07-06 14:50:00,165.87,166.04,165.81,165.89,12920.0,145.7674,145.9168,145.7147,145.785,12920.0
2016-07-06 15:00:00,165.92,166.0,165.74,165.88,19575.0,145.8114,145.8817,145.6532,145.7762,19575.0
2016-07-06 15:10:00,165.84,165.95,165.62,165.63,17970.0,145.7411,145.8377,145.5477,145.5565,17970.0
2016-07-06 15:20:00,165.58,165.65,165.31,165.39,23656.0,145.5126,145.5741,145.2753,145.3456,23656.0
2016-07-06 15:30:00,165.34,165.42,165.03,165.11,121352.0,145.3017,145.372,145.0292,145.0995,121352.0
2016-07-06 15:40:00,165.17,165.45,165.16,165.37,81545.0,145.1523,145.3983,145.1435,145.328,81545.0
2016-07-06 15:50:00,165.37,165.5,165.18,165.35,134955.0,145.328,145.4423,145.1611,145.3104,134955.0
2016-07-07 09:30:00,166.0,166.56,165.57,166.27,40644.0,145.8817,146.3738,145.5038,146.119,40644.0
2016-07-07 09:40:00,166.38,166.53,165.96,166.15,27124.0,146.2156,146.3474,145.8465,146.0135,27124.0
2016-07-07 09:50:00,166.15,166.42,166.01,166.17,11529.0,146.0135,146.2508,145.8905,146.0311,11529.0
2016-07-07 10:00:00,166.13,166.48,166.0,166.43,18890.0,145.9959,146.3035,145.8817,146.2596,18890.0
2016-07-07 10:10:00,166.41,166.43,166.13,166.25,10875.0,146.242,146.2596,145.9959,146.1014,10875.0
2016-07-07 10:20:00,166.23,166.42,166.01,166.42,9568.0,146.0838,146.2508,145.8905,146.2508,9568.0
2016-07-07 10:30:00,166.42,166.44,166.17,166.4,12799.0,146.2508,146.2683,146.0311,146.2332,12799.0
2016-07-07 10:40:00,166.35,166.4,166.17,166.25,17620.0,146.1893,146.2332,146.0311,146.1014,17620.0
2016-07-07 10:50:00,166.2,166.36,166.1,166.29,26160.0,146.0574,146.198,145.9696,146.1365,26160.0
2016-07-07 11:00:00,166.26,166.43,166.09,166.15,22641.0,146.1102,146.2596,145.9608,146.0135,22641.0
2016-07-07 11:10:00,166.14,166.19,165.61,165.8,37896.0,146.0047,146.0486,145.5389,145.7059,37896.0
2016-07-07 11:20:00,165.92,166.12,165.88,166.12,21157.0,145.8114,145.9871,145.7762,145.9871,21157.0
2016-07-07 11:30:00,166.01,166.29,166.0,166.2,45349.0,145.8905,146.1365,145.8817,146.0574,45349.0
2016-07-07 11:40:00,166.11,166.43,166.03,166.36,68676.0,145.9783,146.2596,145.908,146.198,68676.0
2016-07-07 11:50:00,166.41,166.51,166.1,166.19,16507.0,146.242,146.3299,145.9696,146.0486,16507.0
2016-07-07 12:00:00,166.16,166.41,165.99,166.15,27024.0,146.0223,146.242,145.8729,146.0135,27024.0
2016-07-07 12:10:00,166.14,166.25,166.0,166.2,12755.0,146.0047,146.1014,145.8817,146.0574,12755.0
2016-07-07 12:20:00,166.22,166.32,166.12,166.3,9583.0,146.075,146.1629,145.9871,146.1453,9583.0
2016-07-07 12:30:00,166.28,166.34,166.11,166.34,11862.0,146.1277,146.1805,145.9783,146.1805,11862.0
2016-07-07 12:40:00,166.35,166.35,166.05,166.2,9627.0,146.1893,146.1893,145.9256,146.0574,9627.0
2016-07-07 12:50:00,166.09,166.33,166.03,166.11,42027.0,145.9608,146.1717,145.908,145.9783,42027.0
2016-07-07 13:00:00,166.13,166.2,166.0,166.05,14801.0,145.9959,146.0574,145.8817,145.9256,14801.0
2016-07-07 13:10:00,166.06,166.15,165.94,166.05,31587.0,145.9344,146.0135,145.8289,145.9256,31587.0
2016-07-07 13:20:00,165.97,166.07,165.75,165.78,35595.0,145.8553,145.9432,145.662,145.6883,35595.0
2016-07-07 13:30:00,165.74,166.06,165.74,165.97,8900.0,145.6532,145.9344,145.6532,145.8553,8900.0
2016-07-07 13:40:00,165.94,165.98,165.78,165.85,10325.0,145.8289,145.8641,145.6883,145.7499,10325.0
2016-07-07 13:50:00,165.77,165.95,165.73,165.81,10662.0,145.6795,145.8377,145.6444,145.7147,10662.0
2016-07-07 14:00:00,165.83,166.02,165.81,165.83,12532.0,145.7323,145.8992,145.7147,145.7323,12532.0
2016-07-07 14:10:00,165.83,165.88,165.62,165.83,18435.0,145.7323,145.7762,145.5477,145.7323,18435.0
2016-07-07 14:20:00,165.77,165.94,165.77,165.9,10120.0,145.6795,145.8289,145.6795,145.7938,10120.0
2016-07-07 14:30:00,165.89,165.95,165.78,165.95,15212.0,145.785,145.8377,145.6883,145.8377,15212.0
2016-07-07 14:40:00,165.94,166.06,165.81,166.0,13476.0,145.8289,145.9344,145.7147,145.8817,13476.0
2016-07-07 14:50:00,165.98,165.99,165.77,165.87,16212.0,145.8641,145.8729,145.6795,145.7674,16212.0
2016-07-07 15:00:00,165.87,166.03,165.77,166.0,24383.0,145.7674,145.908,145.6795,145.8817,24383.0
2016-07-07 15:10:00,165.99,166.07,165.87,166.01,62288.0,145.8729,145.9432,145.7674,145.8905,62288.0
2016-07-07 15:20:00,166.0,166.04,165.91,166.04,24924.0,145.8817,145.9168,145.8026,145.9168,24924.0
2016-07-07 15:30:00,166.03,166.14,165.95,165.99,16447.0,145.908,146.0047,145.8377,145.8729,16447.0
2016-07-07 15:40:00,165.99,166.33,165.98,166.21,41412.0,145.8729,146.1717,145.8641,146.0662,41412.0
2016-07-07 15:50:00,166.17,166.22,165.93,166.01,42438.0,146.0311,146.075,145.8202,145.8905,42438.0
2016-07-08 09:30:00,166.76,167.28,166.43,166.68,54725.0,146.5496,147.0065,146.2596,146.4793,54725.0
2016-07-08 09:40:00,166.59,166.72,166.04,166.32,15099.0,146.4002,146.5144,145.9168,146.1629,15099.0
2016-07-08 09:50:00,166.25,166.34,165.77,165.77,29673.0,146.1014,146.1805,145.6795,145.6795,29673.0
2016-07-08 10:00:00,165.9,166.21,165.51,166.21,23731.0,145.7938,146.0662,145.4511,146.0662,23731.0
2016-07-08 10:10:00,166.23,166.66,166.23,166.63,15038.0,146.0838,146.4617,146.0838,146.4353,15038.0
2016-07-08 10:20:00,166.69,166.78,166.33,166.44,15174.0,146.488,146.5671,146.1717,146.2683,15174.0
2016-07-08 10:30:00,166.47,166.9,166.47,166.88,21320.0,146.2947,146.6726,146.2947,146.655,21320.0
2016-07-08 10:40:00,166.81,167.04,166.74,166.82,17088.0,146.5935,146.7956,146.532,146.6023,17088.0
2016-07-08 10:50:00,166.87,166.91,166.61,166.83,15348.0,146.6462,146.6814,146.4177,146.6111,15348.0
2016-07-08 11:00:00,166.73,166.93,166.6,166.63,9980.0,146.5232,146.699,146.409,146.4353,9980.0
2016-07-08 11:10:00,166.64,166.97,166.51,166.55,13123.0,146.4441,146.7341,146.3299,146.365,13123.0
2016-07-08 11:20:00,166.51,166.85,166.47,166.61,13177.0,146.3299,146.6287,146.2947,146.4177,13177.0
2016-07-08 11:30:00,166.61,166.77,166.4,166.54,16839.0,146.4177,146.5584,146.2332,146.3562,16839.0
2016-07-08 11:40:00,166.55,166.59,166.39,166.39,4922.0,146.365,146.4002,146.2244,146.2244,4922.0
2016-07-08 11:50:00,166.41,166.51,166.25,166.28,15007.0,146.242,146.3299,146.1014,146.1277,15007.0
2016-07-08 12:00:00,166.32,166.42,166.17,166.29,11504.0,146.1629,146.2508,146.0311,146.1365,11504.0
2016-07-08 12:10:00,166.3,166.3,166.0,166.01,15617.0,146.1453,146.1453,145.8817,145.8905,15617.0
2016-07-08 12:20:00,166.03,166.07,165.69,165.75,9377.0,145.908,145.9432,145.6092,145.662,9377.0
2016-07-08 12:30:00,165.71,165.83,165.57,165.65,17650.0,145.6268,145.7323,145.5038,145.5741,17650.0
2016-07-08 12:40:00,165.63,165.74,165.59,165.68,7683.0,145.5565,145.6532,145.5214,145.6005,7683.0
2016-07-08 12:50:00,165.75,165.81,165.53,165.6,18022.0,145.662,145.7147,145.4686,145.5302,18022.0
2016-07-08 13:00:00,165.55,165.64,165.45,165.47,23832.0,145.4862,145.5653,145.3983,145.4159,23832.0
2016-07-08 13:10:00,165.46,165.56,165.25,165.27,14771.0,145.4071,145.495,145.2226,145.2401,14771.0
2016-07-08 13:20:00,165.28,165.52,165.28,165.39,14251.0,145.2489,145.4598,145.2489,145.3456,14251.0
2016-07-08 13:30:00,165.46,165.69,165.44,165.65,12248.0,145.4071,145.6092,145.3895,145.5741,12248.0
2016-07-08 13:40:00,165.68,165.78,165.56,165.68,12475.0,145.6005,145.6883,145.495,145.6005,12475.0
2016-07-08 13:50:00,165.7,165.87,165.64,165.77,10628.0,145.618,145.7674,145.5653,145.6795,10628.0
2016-07-08 14:00:00,165.72,165.84,165.63,165.75,13761.0,145.6356,145.7411,145.5565,145.662,13761.0
2016-07-08 14:10:00,165.76,166.07,165.76,166.0,28997.0,145.6708,145.9432,145.6708,145.8817,28997.0
2016-07-08 14:20:00,166.01,166.08,165.95,166.05,9690.0,145.8905,145.952,145.8377,145.9256,9690.0
2016-07-08 14:30:00,166.05,166.14,165.95,166.04,12097.0,145.9256,146.0047,145.8377,145.9168,12097.0
2016-07-08 14:40:00,166.05,166.15,166.03,166.12,10676.0,145.9256,146.0135,145.908,145.9871,10676.0
2016-07-08 14:50:00,166.13,166.13,166.0,166.09,12101.0,145.9959,145.9959,145.8817,145.9608,12101.0
2016-07-08 15:00:00,166.06,166.14,165.99,166.07,14424.0,145.9344,146.0047,145.8729,145.9432,14424.0
2016-07-08 15:10:00,166.07,166.09,165.96,166.01,15306.0,145.9432,145.9608,145.8465,145.8905,15306.0
2016-07-08 15:20:00,166.01,166.06,165.75,165.78,20517.0,145.8905,145.9344,145.662,145.6883,20517.0
2016-07-08 15:30:00,165.75,165.87,165.65,165.74,21485.0,145.662,145.7674,145.5741,145.6532,21485.0
2016-07-08 15:40:00,165.73,165.87,165.65,165.85,30124.0,145.6444,145.7674,145.5741,145.7499,30124.0
2016-07-08 15:50:00,165.86,166.12,165.82,165.98,61824.0,145.7586,145.9871,145.7235,145.8641,61824.0
2016-07-11 09:30:00,165.52,165.82,165.17,165.4,46116.0,145.4598,145.7235,145.1523,145.3544,46116.0
2016-07-11 09:40:00,165.44,165.79,165.29,165.48,15390.0,145.3895,145.6971,145.2577,145.4247,15390.0
2016-07-11 09:50:00,165.52,165.77,165.27,165.33,10169.0,145.4598,145.6795,145.2401,145.2929,10169.0
2016-07-11 10:00:00,165.32,165.5,165.0,165.04,34915.0,145.2841,145.4423,145.0029,145.038,34915.0
2016-07-11 10:10:00,165.04,165.44,165.04,165.17,14706.0,145.038,145.3895,145.038,145.1523,14706.0
2016-07-11 10:20:00,165.13,165.34,165.01,165.17,9499.0,145.1171,145.3017,145.0117,145.1523,9499.0
2016-07-11 10:30:00,165.21,165.34,165.02,165.27,15772.0,145.1874,145.3017,145.0204,145.2401,15772.0
2016-07-11 10:40:00,165.23,165.36,165.08,165.09,10970.0,145.205,145.3192,145.0732,145.082,10970.0
2016-07-11 10:50:00,165.06,165.24,165.0,165.17,16159.0,145.0556,145.2138,145.0029,145.1523,16159.0
2016-07-11 11:00:00,165.14,165.35,165.04,165.28,23602.0,145.1259,145.3104,145.038,145.2489,23602.0
2016-07-11 11:10:00,165.37,165.56,165.35,165.45,16696.0,145.328,145.495,145.3104,145.3983,16696.0
2016-07-11 11:20:00,165.5,165.5,165.28,165.35,9536.0,145.4423,145.4423,145.2489,145.3104,9536.0
2016-07-11 11:30:00,165.35,165.47,165.27,165.37,9293.0,145.3104,145.4159,145.2401,145.328,9293.0
2016-07-11 11:40:00,165.32,165.35,165.1,165.21,9102.0,145.2841,145.3104,145.0907,145.1874,9102.0
2016-07-11 11:50:00,165.2,165.22,164.91,165.02,17818.0,145.1786,145.1962,144.9238,145.0204,17818.0
2016-07-11 12:00:00,165.01,165.23,164.98,165.17,19418.0,145.0117,145.205,144.9853,145.1523,19418.0
2016-07-11 12:10:00,165.15,165.19,165.0,165.15,13406.0,145.1347,145.1698,145.0029,145.1347,13406.0
2016-07-11 12:20:00,165.13,165.17,165.08,165.1,6900.0,145.1171,145.1523,145.0732,145.0907,6900.0
2016-07-11 12:30:00,165.09,165.14,164.96,165.05,30552.0,145.082,145.1259,144.9677,145.0468,30552.0
2016-07-11 12:40:00,165.06,165.2,165.02,165.06,18465.0,145.0556,145.1786,145.0204,145.0556,18465.0
2016-07-11 12:50:00,165.07,165.16,165.0,165.09,9229.0,145.0644,145.1435,145.0029,145.082,9229.0
2016-07-11 13:00:00,165.07,165.13,164.8,164.8,19813.0,145.0644,145.1171,144.8271,144.8271,19813.0
2016-07-11 13:10:00,164.83,164.87,164.52,164.52,13726.0,144.8535,144.8886,144.581,144.581,13726.0
2016-07-11 13:20:00,164.54,164.59,164.45,164.52,19229.0,144.5986,144.6426,144.5195,144.581,19229.0
2016-07-11 13:30:00,164.51,164.64,164.51,164.64,13988.0,144.5723,144.6865,144.5723,144.6865,13988.0
2016-07-11 13:40:00,164.61,164.76,164.6,164.76,13776.0,144.6601,144.792,144.6513,144.792,13776.0
2016-07-11 13:50:00,164.76,164.77,164.52,164.52,12658.0,144.792,144.8007,144.581,144.581,12658.0
2016-07-11 14:00:00,164.53,164.65,164.52,164.59,21855.0,144.5898,144.6953,144.581,144.6426,21855.0
2016-07-11 14:10:00,164.6,164.73,164.6,164.7,12417.0,144.6513,144.7656,144.6513,144.7392,12417.0
2016-07-11 14:20:00,164.7,164.82,164.68,164.77,10290.0,144.7392,144.8447,144.7217,144.8007,10290.0
2016-07-11 14:30:00,164.73,164.77,164.64,164.64,13263.0,144.7656,144.8007,144.6865,144.6865,13263.0
2016-07-11 14:40:00,164.61,164.67,164.44,164.5,23839.0,144.6601,144.7129,144.5107,144.5635,23839.0
2016-07-11 14:50:00,164.49,164.62,164.46,164.53,24074.0,144.5547,144.6689,144.5283,144.5898,24074.0
2016-07-11 15:00:00,164.53,164.73,164.53,164.68,21282.0,144.5898,144.7656,144.5898,144.7217,21282.0
2016-07-11 15:10:00,164.68,164.73,164.65,164.67,13582.0,144.7217,144.7656,144.6953,144.7129,13582.0
2016-07-11 15:20:00,164.69,164.71,164.49,164.56,17559.0,144.7304,144.748,144.5547,144.6162,17559.0
2016-07-11 15:30:00,164.5,164.51,164.36,164.37,37254.0,144.5635,144.5723,144.4404,144.4492,37254.0
2016-07-11 15:40:00,164.39,164.42,164.21,164.25,52503.0,144.4668,144.4932,144.3086,144.3438,52503.0
2016-07-11 15:50:00,164.25,164.33,163.9,164.19,231845.0,144.3438,144.4141,144.0362,144.291,231845.0
2016-07-12 09:30:00,165.1,165.18,163.69,164.34,70381.0,145.0907,145.1611,143.8516,144.4229,70381.0
2016-07-12 09:40:00,164.19,164.28,163.51,163.57,30499.0,144.291,144.3701,143.6934,143.7462,30499.0
2016-07-12 09:50:00,163.64,163.7,163.18,163.35,29560.0,143.8077,143.8604,143.4034,143.5528,29560.0
2016-07-12 10:00:00,163.29,163.35,162.6,163.23,52929.0,143.5001,143.5528,142.8937,143.4474,52929.0
2016-07-12 10:10:00,163.25,163.3,162.85,162.94,35338.0,143.465,143.5089,143.1134,143.1925,35338.0
2016-07-12 10:20:00,162.93,163.01,162.72,162.98,25794.0,143.1837,143.254,142.9992,143.2277,25794.0
2016-07-12 10:30:00,163.0,163.19,162.95,163.06,27460.0,143.2453,143.4122,143.2013,143.298,27460.0
2016-07-12 10:40:00,163.13,163.28,163.08,163.11,21919.0,143.3595,143.4913,143.3156,143.3419,21919.0
2016-07-12 10:50:00,163.1,163.13,162.96,162.99,27685.0,143.3331,143.3595,143.2101,143.2365,27685.0
2016-07-12 11:00:00,163.0,163.25,162.83,163.23,25356.0,143.2453,143.465,143.0959,143.4474,25356.0
2016-07-12 11:10:00,163.22,163.29,163.07,163.2,24156.0,143.4386,143.5001,143.3068,143.421,24156.0
2016-07-12 11:20:00,163.21,163.22,162.95,163.11,22183.0,143.4298,143.4386,143.2013,143.3419,22183.0
2016-07-12 11:30:00,163.17,163.57,163.14,163.57,24743.0,143.3947,143.7462,143.3683,143.7462,24743.0
2016-07-12 11:40:00,163.55,163.58,163.42,163.51,16528.0,143.7286,143.755,143.6144,143.6934,16528.0
2016-07-12 11:50:00,163.51,163.71,163.45,163.63,14609.0,143.6934,143.8692,143.6407,143.7989,14609.0
2016-07-12 12:00:00,163.59,163.82,163.49,163.71,15730.0,143.7638,143.9659,143.6759,143.8692,15730.0
2016-07-12 12:10:00,163.74,163.95,163.74,163.89,10545.0,143.8956,144.0801,143.8956,144.0274,10545.0
2016-07-12 12:20:00,163.89,163.89,163.68,163.85,7251.0,144.0274,144.0274,143.8428,143.9922,7251.0
2016-07-12 12:30:00,163.89,164.06,163.85,164.06,7468.0,144.0274,144.1768,143.9922,144.1768,7468.0
2016-07-12 12:40:00,164.11,164.16,163.99,164.13,8343.0,144.2207,144.2647,144.1153,144.2383,8343.0
2016-07-12 12:50:00,164.14,164.14,163.59,163.6,17464.0,144.2471,144.2471,143.7638,143.7725,17464.0
2016-07-12 13:00:00,163.65,163.65,163.22,163.33,55685.0,143.8165,143.8165,143.4386,143.5353,55685.0
2016-07-12 13:10:00,163.38,163.93,163.38,163.9,11202.0,143.5792,144.0625,143.5792,144.0362,11202.0
2016-07-12 13:20:00,163.93,164.06,163.86,164.01,10042.0,144.0625,144.1768,144.001,144.1329,10042.0
2016-07-12 13:30:00,164.04,164.18,163.99,164.07,13956.0,144.1592,144.2822,144.1153,144.1856,13956.0
2016-07-12 13:40:00,164.08,164.15,163.95,163.98,8330.0,144.1944,144.2559,144.0801,144.1065,8330.0
2016-07-12 13:50:00,163.93,164.07,163.81,163.81,8356.0,144.0625,144.1856,143.9571,143.9571,8356.0
2016-07-12 14:00:00,163.83,164.05,163.83,163.86,11458.0,143.9747,144.168,143.9747,144.001,11458.0
2016-07-12 14:10:00,163.93,164.03,163.83,163.91,15361.0,144.0625,144.1504,143.9747,144.045,15361.0
2016-07-12 14:20:00,163.88,163.89,163.72,163.75,7228.0,144.0186,144.0274,143.878,143.9044,7228.0
2016-07-12 14:30:00,163.74,163.87,163.72,163.83,11926.0,143.8956,144.0098,143.878,143.9747,11926.0
2016-07-12 14:40:00,163.81,163.89,163.74,163.74,11680.0,143.9571,144.0274,143.8956,143.8956,11680.0
2016-07-12 14:50:00,163.75,163.87,163.64,163.76,22945.0,143.9044,144.0098,143.8077,143.9131,22945.0
2016-07-12 15:00:00,163.77,163.89,163.71,163.73,33577.0,143.9219,144.0274,143.8692,143.8868,33577.0
2016-07-12 15:10:00,163.73,163.75,163.65,163.75,20964.0,143.8868,143.9044,143.8165,143.9044,20964.0
2016-07-12 15:20:00,163.74,163.77,163.6,163.6,86571.0,143.8956,143.9219,143.7725,143.7725,86571.0
2016-07-12 15:30:00,163.61,163.7,163.54,163.62,28123.0,143.7813,143.8604,143.7198,143.7901,28123.0
2016-07-12 15:40:00,163.6,163.75,163.49,163.63,56686.0,143.7725,143.9044,143.6759,143.7989,56686.0
2016-07-12 15:50:00,163.66,163.74,163.55,163.71,99655.0,143.8253,143.8956,143.7286,143.8692,99655.0
2016-07-13 09:30:00,163.62,164.22,163.5,164.11,35865.0,143.7901,144.3174,143.6847,144.2207,35865.0
2016-07-13 09:40:00,163.99,164.5,163.99,164.17,19877.0,144.1153,144.5635,144.1153,144.2735,19877.0
2016-07-13 09:50:00,164.25,164.53,164.12,164.12,15690.0,144.3438,144.5898,144.2295,144.2295,15690.0
2016-07-13 10:00:00,164.14,164.3,164.1,164.13,14179.0,144.2471,144.3877,144.2119,144.2383,14179.0
2016-07-13 10:10:00,164.13,164.18,163.72,163.76,18568.0,144.2383,144.2822,143.878,143.9131,18568.0
2016-07-13 10:20:00,163.75,164.04,163.75,163.9,10005.0,143.9044,144.1592,143.9044,144.0362,10005.0
2016-07-13 10:30:00,163.93,163.99,163.75,163.85,20169.0,144.0625,144.1153,143.9044,143.9922,20169.0
2016-07-13 10:40:00,163.86,163.97,163.7,163.94,17816.0,144.001,144.0977,143.8604,144.0713,17816.0
2016-07-13 10:50:00,163.92,164.0,163.82,163.89,22651.0,144.0538,144.1241,143.9659,144.0274,22651.0
2016-07-13 11:00:00,163.9,164.1,163.89,164.1,17155.0,144.0362,144.2119,144.0274,144.2119,17155.0
2016-07-13 11:10:00,164.25,164.71,164.12,164.68,8877.0,144.3438,144.748,144.2295,144.7217,8877.0
2016-07-13 11:20:00,164.62,164.67,164.24,164.29,18130.0,144.6689,144.7129,144.335,144.3789,18130.0
2016-07-13 11:30:00,164.28,164.38,164.04,164.04,10403.0,144.3701,144.458,144.1592,144.1592,10403.0
2016-07-13 11:40:00,164.09,164.21,164.02,164.06,14486.0,144.2032,144.3086,144.1416,144.1768,14486.0
2016-07-13 11:50:00,164.02,164.05,163.93,163.97,18942.0,144.1416,144.168,144.0625,144.0977,18942.0
2016-07-13 12:00:00,163.97,164.1,163.92,164.09,9276.0,144.0977,144.2119,144.0538,144.2032,9276.0
2016-07-13 12:10:00,164.09,164.33,164.0,164.33,3735.0,144.2032,144.4141,144.1241,144.4141,3735.0
2016-07-13 12:20:00,164.35,164.35,164.11,164.11,5181.0,144.4316,144.4316,144.2207,144.2207,5181.0
2016-07-13 12:30:00,164.15,164.15,164.06,164.15,10607.0,144.2559,144.2559,144.1768,144.2559,10607.0
2016-07-13 12:40:00,164.12,164.23,164.06,164.18,5335.0,144.2295,144.3262,144.1768,144.2822,5335.0
2016-07-13 12:50:00,164.17,164.19,164.03,164.03,8901.0,144.2735,144.291,144.1504,144.1504,8901.0
2016-07-13 13:00:00,164.06,164.1,163.99,164.03,7270.0,144.1768,144.2119,144.1153,144.1504,7270.0
2016-07-13 13:10:00,164.02,164.03,163.92,163.98,17639.0,144.1416,144.1504,144.0538,144.1065,17639.0
2016-07-13 13:20:00,163.96,163.98,163.83,163.83,16900.0,144.0889,144.1065,143.9747,143.9747,16900.0
2016-07-13 13:30:00,163.83,163.87,163.73,163.87,11250.0,143.9747,144.0098,143.8868,144.0098,11250.0
2016-07-13 13:40:00,163.86,163.9,163.82,163.88,13561.0,144.001,144.0362,143.9659,144.0186,13561.0
2016-07-13 13:50:00,163.86,163.86,163.66,163.67,13495.0,144.001,144.001,143.8253,143.8341,13495.0
2016-07-13 14:00:00,163.68,163.88,163.63,163.81,19369.0,143.8428,144.0186,143.7989,143.9571,19369.0
2016-07-13 14:10:00,163.87,163.95,163.78,163.8,25513.0,144.0098,144.0801,143.9307,143.9483,25513.0
2016-07-13 14:20:00,163.8,163.84,163.76,163.82,16293.0,143.9483,143.9835,143.9131,143.9659,16293.0
2016-07-13 14:30:00,163.83,163.86,163.72,163.81,13843.0,143.9747,144.001,143.878,143.9571,13843.0
2016-07-13 14:40:00,163.81,163.82,163.72,163.76,19035.0,143.9571,143.9659,143.878,143.9131,19035.0
2016-07-13 14:50:00,163.77,163.78,163.7,163.73,13970.0,143.9219,143.9307,143.8604,143.8868,13970.0
2016-07-13 15:00:00,163.72,163.73,163.5,163.55,42414.0,143.878,143.8868,143.6847,143.7286,42414.0
2016-07-13 15:10:00,163.52,163.6,163.29,163.31,33911.0,143.7022,143.7725,143.5001,143.5177,33911.0
2016-07-13 15:20:00,163.3,163.44,163.27,163.38,21557.0,143.5089,143.6319,143.4825,143.5792,21557.0
2016-07-13 15:30:00,163.39,163.4,163.31,163.34,30889.0,143.588,143.5968,143.5177,143.5441,30889.0
2016-07-13 15:40:00,163.35,163.64,163.33,163.61,27844.0,143.5528,143.8077,143.5353,143.7813,27844.0
2016-07-13 15:50:00,163.6,163.65,163.51,163.52,58548.0,143.7725,143.8165,143.6934,143.7022,58548.0
2016-07-14 09:30:00,163.93,164.19,163.39,163.98,24537.0,144.0625,144.291,143.588,144.1065,24537.0
2016-07-14 09:40:00,163.92,164.4,163.65,164.35,29548.0,144.0538,144.4756,143.8165,144.4316,29548.0
2016-07-14 09:50:00,164.28,164.66,164.14,164.23,22207.0,144.3701,144.7041,144.2471,144.3262,22207.0
2016-07-14 10:00:00,164.3,164.49,164.17,164.4,11845.0,144.3877,144.5547,144.2735,144.4756,11845.0
2016-07-14 10:10:00,164.37,164.51,164.27,164.3,20045.0,144.4492,144.5723,144.3613,144.3877,20045.0
2016-07-14 10:20:00,164.34,164.78,164.32,164.72,17742.0,144.4229,144.8095,144.4053,144.7568,17742.0
2016-07-14 10:30:00,164.72,164.99,164.71,164.95,23443.0,144.7568,144.9941,144.748,144.9589,23443.0
2016-07-14 10:40:00,164.93,164.95,164.8,164.85,19275.0,144.9414,144.9589,144.8271,144.871,19275.0
2016-07-14 10:50:00,164.89,164.89,164.75,164.81,12760.0,144.9062,144.9062,144.7832,144.8359,12760.0
2016-07-14 11:00:00,164.82,164.82,164.43,164.45,18917.0,144.8447,144.8447,144.5019,144.5195,18917.0
2016-07-14 11:10:00,164.47,164.53,164.34,164.42,12967.0,144.5371,144.5898,144.4229,144.4932,12967.0
2016-07-14 11:20:00,164.41,164.51,163.96,163.96,27017.0,144.4844,144.5723,144.0889,144.0889,27017.0
2016-07-14 11:30:00,163.97,164.0,163.64,163.7,13298.0,144.0977,144.1241,143.8077,143.8604,13298.0
2016-07-14 11:40:00,163.68,163.8,163.61,163.69,12933.0,143.8428,143.9483,143.7813,143.8516,12933.0
2016-07-14 11:50:00,163.68,163.76,163.59,163.68,11718.0,143.8428,143.9131,143.7638,143.8428,11718.0
2016-07-14 12:00:00,163.65,163.75,163.62,163.66,13926.0,143.8165,143.9044,143.7901,143.8253,13926.0
2016-07-14 12:10:00,163.64,163.73,163.4,163.4,17354.0,143.8077,143.8868,143.5968,143.5968,17354.0
2016-07-14 12:20:00,163.4,163.44,163.3,163.37,14447.0,143.5968,143.6319,143.5089,143.5704,14447.0
2016-07-14 12:30:00,163.35,163.36,163.18,163.26,16148.0,143.5528,143.5616,143.4034,143.4737,16148.0
2016-07-14 12:40:00,163.25,163.27,163.07,163.08,11030.0,143.465,143.4825,143.3068,143.3156,11030.0
2016-07-14 12:50:00,163.07,163.11,163.01,163.04,7225.0,143.3068,143.3419,143.254,143.2804,7225.0
2016-07-14 13:00:00,163.04,163.04,162.89,162.89,13974.0,143.2804,143.2804,143.1486,143.1486,13974.0
2016-07-14 13:10:00,162.89,162.94,162.77,162.94,21255.0,143.1486,143.1925,143.0431,143.1925,21255.0
2016-07-14 13:20:00,162.95,162.97,162.76,162.76,9226.0,143.2013,143.2189,143.0343,143.0343,9226.0
2016-07-14 13:30:00,162.76,162.88,162.76,162.84,8364.0,143.0343,143.1398,143.0343,143.1046,8364.0
2016-07-14 13:40:00,162.84,162.94,162.78,162.86,11561.0,143.1046,143.1925,143.0519,143.1222,11561.0
2016-07-14 13:50:00,162.86,162.87,162.78,162.84,8628.0,143.1222,143.131,143.0519,143.1046,8628.0
2016-07-14 14:00:00,162.86,162.95,162.79,162.93,14480.0,143.1222,143.2013,143.0607,143.1837,14480.0
2016-07-14 14:10:00,162.96,163.05,162.92,163.0,27337.0,143.2101,143.2892,143.175,143.2453,27337.0
2016-07-14 14:20:00,163.02,163.04,162.87,162.95,9660.0,143.2628,143.2804,143.131,143.2013,9660.0
2016-07-14 14:30:00,162.95,163.03,162.89,163.0,7828.0,143.2013,143.2716,143.1486,143.2453,7828.0
2016-07-14 14:40:00,162.99,163.02,162.88,162.9,10758.0,143.2365,143.2628,143.1398,143.1574,10758.0
2016-07-14 14:50:00,162.91,162.91,162.81,162.87,9553.0,143.1662,143.1662,143.0783,143.131,9553.0
2016-07-14 15:00:00,162.87,163.08,162.84,163.05,16281.0,143.131,143.3156,143.1046,143.2892,16281.0
2016-07-14 15:10:00,163.07,163.08,162.93,162.98,19952.0,143.3068,143.3156,143.1837,143.2277,19952.0
2016-07-14 15:20:00,162.96,163.16,162.95,163.1,14162.0,143.2101,143.3859,143.2013,143.3331,14162.0
2016-07-14 15:30:00,163.1,163.12,162.81,162.84,25389.0,143.3331,143.3507,143.0783,143.1046,25389.0
2016-07-14 15:40:00,162.82,162.88,162.57,162.76,57872.0,143.0871,143.1398,142.8674,143.0343,57872.0
2016-07-14 15:50:00,162.77,162.93,162.72,162.86,107460.0,143.0431,143.1837,142.9992,143.1222,107460.0
2016-07-15 09:30:00,163.4,163.83,163.28,163.64,83202.0,143.5968,143.9747,143.4913,143.8077,83202.0
2016-07-15 09:40:00,163.76,164.13,163.58,163.65,38932.0,143.9131,144.2383,143.755,143.8165,38932.0
2016-07-15 09:50:00,163.63,163.7,163.08,163.31,20983.0,143.7989,143.8604,143.3156,143.5177,20983.0
2016-07-15 10:00:00,163.28,163.54,163.27,163.45,13064.0,143.4913,143.7198,143.4825,143.6407,13064.0
2016-07-15 10:10:00,163.45,163.56,163.3,163.32,16482.0,143.6407,143.7374,143.5089,143.5265,16482.0
2016-07-15 10:20:00,163.31,163.49,163.14,163.27,15340.0,143.5177,143.6759,143.3683,143.4825,15340.0
2016-07-15 10:30:00,163.27,163.83,163.2,163.78,23055.0,143.4825,143.9747,143.421,143.9307,23055.0
2016-07-15 10:40:00,163.79,163.79,163.53,163.57,15517.0,143.9395,143.9395,143.711,143.7462,15517.0
2016-07-15 10:50:00,163.56,163.56,163.37,163.51,15984.0,143.7374,143.7374,143.5704,143.6934,15984.0
2016-07-15 11:00:00,163.49,163.58,163.32,163.32,21116.0,143.6759,143.755,143.5265,143.5265,21116.0
2016-07-15 11:10:00,163.34,163.4,163.2,163.29,20467.0,143.5441,143.5968,143.421,143.5001,20467.0
2016-07-15 11:20:00,163.31,163.43,163.31,163.39,12507.0,143.5177,143.6231,143.5177,143.588,12507.0
2016-07-15 11:30:00,163.41,163.41,163.32,163.36,13583.0,143.6056,143.6056,143.5265,143.5616,13583.0
2016-07-15 11:40:00,163.35,163.47,163.28,163.47,15116.0,143.5528,143.6583,143.4913,143.6583,15116.0
2016-07-15 11:50:00,163.49,163.52,163.36,163.37,12495.0,143.6759,143.7022,143.5616,143.5704,12495.0
2016-07-15 12:00:00,163.38,163.5,163.36,163.44,10446.0,143.5792,143.6847,143.5616,143.6319,10446.0
2016-07-15 12:10:00,163.42,163.42,163.04,163.12,21364.0,143.6144,143.6144,143.2804,143.3507,21364.0
2016-07-15 12:20:00,163.12,163.29,163.02,163.23,7480.0,143.3507,143.5001,143.2628,143.4474,7480.0
2016-07-15 12:30:00,163.2,163.23,163.02,163.04,10160.0,143.421,143.4474,143.2628,143.2804,10160.0
2016-07-15 12:40:00,163.04,163.27,163.01,163.24,8558.0,143.2804,143.4825,143.254,143.4562,8558.0
2016-07-15 12:50:00,163.23,163.3,163.14,163.17,5386.0,143.4474,143.5089,143.3683,143.3947,5386.0
2016-07-15 13:00:00,163.22,163.23,163.16,163.22,5918.0,143.4386,143.4474,143.3859,143.4386,5918.0
2016-07-15 13:10:00,163.19,163.36,163.19,163.33,8484.0,143.4122,143.5616,143.4122,143.5353,8484.0
2016-07-15 13:20:00,163.32,163.34,163.23,163.28,13473.0,143.5265,143.5441,143.4474,143.4913,13473.0
2016-07-15 13:30:00,163.3,163.37,163.29,163.35,10266.0,143.5089,143.5704,143.5001,143.5528,10266.0
2016-07-15 13:40:00,163.35,163.46,163.35,163.37,19342.0,143.5528,143.6495,143.5528,143.5704,19342.0
2016-07-15 13:50:00,163.38,163.5,163.37,163.45,9764.0,143.5792,143.6847,143.5704,143.6407,9764.0
2016-07-15 14:00:00,163.45,163.48,163.27,163.32,14192.0,143.6407,143.6671,143.4825,143.5265,14192.0
2016-07-15 14:10:00,163.34,163.38,163.14,163.25,14072.0,143.5441,143.5792,143.3683,143.465,14072.0
2016-07-15 14:20:00,163.22,163.24,163.16,163.22,7928.0,143.4386,143.4562,143.3859,143.4386,7928.0
2016-07-15 14:30:00,163.2,163.25,163.12,163.13,9014.0,143.421,143.465,143.3507,143.3595,9014.0
2016-07-15 14:40:00,163.14,163.27,163.11,163.17,8901.0,143.3683,143.4825,143.3419,143.3947,8901.0
2016-07-15 14:50:00,163.17,163.3,163.13,163.25,13429.0,143.3947,143.5089,143.3595,143.465,13429.0
2016-07-15 15:00:00,163.28,163.3,163.2,163.2,12975.0,143.4913,143.5089,143.421,143.421,12975.0
2016-07-15 15:10:00,163.16,163.19,163.11,163.16,11327.0,143.3859,143.4122,143.3419,143.3859,11327.0
2016-07-15 15:20:00,163.14,163.25,163.01,163.12,47664.0,143.3683,143.465,143.254,143.3507,47664.0
2016-07-15 15:30:00,163.11,163.23,163.07,163.13,31755.0,143.3419,143.4474,143.3068,143.3595,31755.0
2016-07-15 15:40:00,163.13,163.22,163.07,163.12,31346.0,143.3595,143.4386,143.3068,143.3507,31346.0
2016-07-15 15:50:00,163.12,163.21,163.07,163.07,61666.0,143.3507,143.4298,143.3068,143.3068,61666.0
2016-07-18 09:30:00,162.74,162.95,162.61,162.7,24094.0,143.0168,143.2013,142.9025,142.9816,24094.0
2016-07-18 09:40:00,162.77,163.0,162.76,162.92,14441.0,143.0431,143.2453,143.0343,143.175,14441.0
2016-07-18 09:50:00,162.93,163.2,162.88,163.2,11354.0,143.1837,143.421,143.1398,143.421,11354.0
2016-07-18 10:00:00,163.2,163.5,163.2,163.35,17437.0,143.421,143.6847,143.421,143.5528,17437.0
2016-07-18 10:10:00,163.32,163.32,162.95,162.98,6733.0,143.5265,143.5265,143.2013,143.2277,6733.0
2016-07-18 10:20:00,163.04,163.11,162.81,162.81,9345.0,143.2804,143.3419,143.0783,143.0783,9345.0
2016-07-18 10:30:00,162.84,163.1,162.84,163.05,7786.0,143.1046,143.3331,143.1046,143.2892,7786.0
2016-07-18 10:40:00,163.07,163.07,162.85,162.85,7915.0,143.3068,143.3068,143.1134,143.1134,7915.0
2016-07-18 10:50:00,162.85,162.88,162.77,162.77,7353.0,143.1134,143.1398,143.0431,143.0431,7353.0
2016-07-18 11:00:00,162.74,162.93,162.74,162.87,8500.0,143.0168,143.1837,143.0168,143.131,8500.0
2016-07-18 11:10:00,162.88,162.92,162.75,162.78,9352.0,143.1398,143.175,143.0256,143.0519,9352.0
2016-07-18 11:20:00,162.79,162.79,162.34,162.38,17534.0,143.0607,143.0607,142.6652,142.7004,17534.0
2016-07-18 11:30:00,162.33,162.53,162.25,162.5,15393.0,142.6565,142.8322,142.5862,142.8059,15393.0
2016-07-18 11:40:00,162.53,162.94,162.53,162.93,9083.0,142.8322,143.1925,142.8322,143.1837,9083.0
2016-07-18 11:50:00,162.92,163.01,162.71,162.72,10225.0,143.175,143.254,142.9904,142.9992,10225.0
2016-07-18 12:00:00,162.7,162.74,162.59,162.7,11823.0,142.9816,143.0168,142.8849,142.9816,11823.0
2016-07-18 12:10:00,162.7,162.88,162.65,162.65,12885.0,142.9816,143.1398,142.9377,142.9377,12885.0
2016-07-18 12:20:00,162.65,162.87,162.65,162.84,12582.0,142.9377,143.131,142.9377,143.1046,12582.0
2016-07-18 12:30:00,162.81,162.91,162.74,162.9,10988.0,143.0783,143.1662,143.0168,143.1574,10988.0
2016-07-18 12:40:00,162.87,162.87,162.78,162.83,7329.0,143.131,143.131,143.0519,143.0959,7329.0
2016-07-18 12:50:00,162.79,162.88,162.77,162.77,8570.0,143.0607,143.1398,143.0431,143.0431,8570.0
2016-07-18 13:00:00,162.77,162.85,162.72,162.77,7293.0,143.0431,143.1134,142.9992,143.0431,7293.0
2016-07-18 13:10:00,162.8,162.82,162.73,162.78,8221.0,143.0695,143.0871,143.008,143.0519,8221.0
2016-07-18 13:20:00,162.78,162.88,162.77,162.86,3832.0,143.0519,143.1398,143.0431,143.1222,3832.0
2016-07-18 13:30:00,162.84,163.0,162.8,162.94,8309.0,143.1046,143.2453,143.0695,143.1925,8309.0
2016-07-18 13:40:00,162.95,163.11,162.93,163.03,7330.0,143.2013,143.3419,143.1837,143.2716,7330.0
2016-07-18 13:50:00,163.06,163.12,163.0,163.12,4088.0,143.298,143.3507,143.2453,143.3507,4088.0
2016-07-18 14:00:00,163.13,163.17,163.07,163.1,4207.0,143.3595,143.3947,143.3068,143.3331,4207.0
2016-07-18 14:10:00,163.19,163.19,163.05,163.17,15069.0,143.4122,143.4122,143.2892,143.3947,15069.0
2016-07-18 14:20:00,163.18,163.29,163.18,163.22,5956.0,143.4034,143.5001,143.4034,143.4386,5956.0
2016-07-18 14:30:00,163.2,163.25,163.17,163.25,13269.0,143.421,143.465,143.3947,143.465,13269.0
2016-07-18 14:40:00,163.25,163.38,163.22,163.36,17644.0,143.465,143.5792,143.4386,143.5616,17644.0
2016-07-18 14:50:00,163.33,163.38,163.33,163.34,10631.0,143.5353,143.5792,143.5353,143.5441,10631.0
2016-07-18 15:00:00,163.34,163.35,163.23,163.27,26742.0,143.5441,143.5528,143.4474,143.4825,26742.0
2016-07-18 15:10:00,163.27,163.42,163.25,163.39,10957.0,143.4825,143.6144,143.465,143.588,10957.0
2016-07-18 15:20:00,163.39,163.39,163.31,163.34,13197.0,143.588,143.588,143.5177,143.5441,13197.0
2016-07-18 15:30:00,163.36,163.36,163.24,163.28,19860.0,143.5616,143.5616,143.4562,143.4913,19860.0
2016-07-18 15:40:00,163.29,163.32,163.16,163.16,31511.0,143.5001,143.5265,143.3859,143.3859,31511.0
2016-07-18 15:50:00,163.19,163.2,163.11,163.14,41675.0,143.4122,143.421,143.3419,143.3683,41675.0
2016-07-19 09:30:00,162.79,163.95,162.62,163.76,37025.0,143.0607,144.0801,142.9113,143.9131,37025.0
2016-07-19 09:40:00,163.77,164.54,163.72,164.48,31483.0,143.9219,144.5986,143.878,144.5459,31483.0
2016-07-19 09:50:00,164.43,164.61,164.31,164.55,24657.0,144.5019,144.6601,144.3965,144.6074,24657.0
2016-07-19 10:00:00,164.55,164.85,164.47,164.82,35008.0,144.6074,144.871,144.5371,144.8447,35008.0
2016-07-19 10:10:00,164.8,164.83,164.53,164.67,29293.0,144.8271,144.8535,144.5898,144.7129,29293.0
2016-07-19 10:20:00,164.67,164.76,164.56,164.68,31330.0,144.7129,144.792,144.6162,144.7217,31330.0
2016-07-19 10:30:00,164.69,164.72,164.23,164.35,18250.0,144.7304,144.7568,144.3262,144.4316,18250.0
2016-07-19 10:40:00,164.34,164.36,164.25,164.32,15147.0,144.4229,144.4404,144.3438,144.4053,15147.0
2016-07-19 10:50:00,164.3,164.6,164.3,164.6,19210.0,144.3877,144.6513,144.3877,144.6513,19210.0
2016-07-19 11:00:00,164.56,164.61,164.44,164.46,12370.0,144.6162,144.6601,144.5107,144.5283,12370.0
2016-07-19 11:10:00,164.48,164.52,164.42,164.47,14166.0,144.5459,144.581,144.4932,144.5371,14166.0
2016-07-19 11:20:00,164.47,164.53,164.24,164.31,10326.0,144.5371,144.5898,144.335,144.3965,10326.0
2016-07-19 11:30:00,164.3,164.33,164.05,164.06,12506.0,144.3877,144.4141,144.168,144.1768,12506.0
2016-07-19 11:40:00,164.07,164.13,163.96,164.06,16716.0,144.1856,144.2383,144.0889,144.1768,16716.0
2016-07-19 11:50:00,164.05,164.09,163.98,164.09,15653.0,144.168,144.2032,144.1065,144.2032,15653.0
2016-07-19 12:00:00,164.06,164.06,163.97,164.04,13916.0,144.1768,144.1768,144.0977,144.1592,13916.0
2016-07-19 12:10:00,164.08,164.12,164.02,164.1,10615.0,144.1944,144.2295,144.1416,144.2119,10615.0
2016-07-19 12:20:00,164.12,164.15,164.07,164.1,10261.0,144.2295,144.2559,144.1856,144.2119,10261.0
2016-07-19 12:30:00,164.1,164.11,164.01,164.04,6416.0,144.2119,144.2207,144.1329,144.1592,6416.0
2016-07-19 12:40:00,164.05,164.1,164.0,164.06,17155.0,144.168,144.2119,144.1241,144.1768,17155.0
2016-07-19 12:50:00,164.08,164.08,163.99,164.02,8314.0,144.1944,144.1944,144.1153,144.1416,8314.0
2016-07-19 13:00:00,164.05,164.08,163.99,164.0,9535.0,144.168,144.1944,144.1153,144.1241,9535.0
2016-07-19 13:10:00,164.0,164.01,163.92,163.95,14347.0,144.1241,144.1329,144.0538,144.0801,14347.0
2016-07-19 13:20:00,163.95,163.96,163.89,163.95,17714.0,144.0801,144.0889,144.0274,144.0801,17714.0
2016-07-19 13:30:00,163.96,164.04,163.92,163.95,10309.0,144.0889,144.1592,144.0538,144.0801,10309.0
2016-07-19 13:40:00,163.95,164.06,163.95,164.01,9621.0,144.0801,144.1768,144.0801,144.1329,9621.0
2016-07-19 13:50:00,164.0,164.02,163.96,164.0,17266.0,144.1241,144.1416,144.0889,144.1241,17266.0
2016-07-19 14:00:00,164.0,164.13,163.99,164.0,10168.0,144.1241,144.2383,144.1153,144.1241,10168.0
2016-07-19 14:10:00,164.0,164.08,163.99,164.05,12834.0,144.1241,144.1944,144.1153,144.168,12834.0
2016-07-19 14:20:00,164.03,164.05,163.79,163.79,8781.0,144.1504,144.168,143.9395,143.9395,8781.0
2016-07-19 14:30:00,163.83,163.94,163.81,163.83,7813.0,143.9747,144.0713,143.9571,143.9747,7813.0
2016-07-19 14:40:00,163.83,163.9,163.69,163.69,8480.0,143.9747,144.0362,143.8516,143.8516,8480.0
2016-07-19 14:50:00,163.68,163.71,163.54,163.55,8677.0,143.8428,143.8692,143.7198,143.7286,8677.0
2016-07-19 15:00:00,163.56,163.67,163.51,163.53,14365.0,143.7374,143.8341,143.6934,143.711,14365.0
2016-07-19 15:10:00,163.54,163.71,163.53,163.7,14070.0,143.7198,143.8692,143.711,143.8604,14070.0
2016-07-19 15:20:00,163.73,163.89,163.72,163.75,15675.0,143.8868,144.0274,143.878,143.9044,15675.0
2016-07-19 15:30:00,163.76,163.86,163.71,163.86,26516.0,143.9131,144.001,143.8692,144.001,26516.0
2016-07-19 15:40:00,163.87,163.95,163.83,163.95,25332.0,144.0098,144.0801,143.9747,144.0801,25332.0
2016-07-19 15:50:00,163.94,164.08,163.92,164.04,63419.0,144.0713,144.1944,144.0538,144.1592,63419.0
2016-07-20 09:30:00,164.37,164.49,163.69,163.7,20767.0,144.4492,144.5547,143.8516,143.8604,20767.0
2016-07-20 09:40:00,163.67,163.89,163.55,163.6,20438.0,143.8341,144.0274,143.7286,143.7725,20438.0
2016-07-20 09:50:00,163.56,163.74,163.53,163.72,10071.0,143.7374,143.8956,143.711,143.878,10071.0
2016-07-20 10:00:00,163.67,163.69,163.41,163.41,15428.0,143.8341,143.8516,143.6056,143.6056,15428.0
2016-07-20 10:10:00,163.48,163.71,163.44,163.71,19774.0,143.6671,143.8692,143.6319,143.8692,19774.0
2016-07-20 10:20:00,163.68,163.77,163.52,163.69,13640.0,143.8428,143.9219,143.7022,143.8516,13640.0
2016-07-20 10:30:00,163.67,163.86,163.61,163.78,9367.0,143.8341,144.001,143.7813,143.9307,9367.0
2016-07-20 10:40:00,163.75,163.97,163.67,163.84,19535.0,143.9044,144.0977,143.8341,143.9835,19535.0
2016-07-20 10:50:00,163.82,163.97,163.81,163.93,9212.0,143.9659,144.0977,143.9571,144.0625,9212.0
2016-07-20 11:00:00,163.95,164.03,163.86,164.0,11774.0,144.0801,144.1504,144.001,144.1241,11774.0
2016-07-20 11:10:00,164.02,164.56,163.98,164.52,36475.0,144.1416,144.6162,144.1065,144.581,36475.0
2016-07-20 11:20:00,164.46,164.73,164.46,164.71,18140.0,144.5283,144.7656,144.5283,144.748,18140.0
2016-07-20 11:30:00,164.71,164.89,164.67,164.87,31635.0,144.748,144.9062,144.7129,144.8886,31635.0
2016-07-20 11:40:00,164.85,164.98,164.8,164.97,23099.0,144.871,144.9853,144.8271,144.9765,23099.0
2016-07-20 11:50:00,164.95,164.98,164.93,164.95,13939.0,144.9589,144.9853,144.9414,144.9589,13939.0
2016-07-20 12:00:00,164.95,164.99,164.87,164.88,22875.0,144.9589,144.9941,144.8886,144.8974,22875.0
2016-07-20 12:10:00,164.86,165.29,164.85,165.17,50448.0,144.8798,145.2577,144.871,145.1523,50448.0
2016-07-20 12:20:00,165.2,165.28,165.18,165.25,13158.0,145.1786,145.2489,145.1611,145.2226,13158.0
2016-07-20 12:30:00,165.22,165.26,165.05,165.12,13182.0,145.1962,145.2314,145.0468,145.1083,13182.0
2016-07-20 12:40:00,165.11,165.12,165.0,165.08,12900.0,145.0995,145.1083,145.0029,145.0732,12900.0
2016-07-20 12:50:00,165.06,165.22,165.06,165.14,14299.0,145.0556,145.1962,145.0556,145.1259,14299.0
2016-07-20 13:00:00,165.1,165.23,165.05,165.22,28362.0,145.0907,145.205,145.0468,145.1962,28362.0
2016-07-20 13:10:00,165.23,165.52,165.18,165.44,24689.0,145.205,145.4598,145.1611,145.3895,24689.0
2016-07-20 13:20:00,165.48,165.78,165.41,165.43,31590.0,145.4247,145.6883,145.3632,145.3808,31590.0
2016-07-20 13:30:00,165.42,165.56,165.41,165.47,30494.0,145.372,145.495,145.3632,145.4159,30494.0
2016-07-20 13:40:00,165.49,165.64,165.34,165.64,16324.0,145.4335,145.5653,145.3017,145.5653,16324.0
2016-07-20 13:50:00,165.62,165.78,165.6,165.71,12988.0,145.5477,145.6883,145.5302,145.6268,12988.0
2016-07-20 14:00:00,165.71,165.76,165.58,165.75,27003.0,145.6268,145.6708,145.5126,145.662,27003.0
2016-07-20 14:10:00,165.76,165.93,165.74,165.92,22041.0,145.6708,145.8202,145.6532,145.8114,22041.0
2016-07-20 14:20:00,165.9,165.92,165.73,165.74,18761.0,145.7938,145.8114,145.6444,145.6532,18761.0
2016-07-20 14:30:00,165.75,165.76,165.6,165.75,22965.0,145.662,145.6708,145.5302,145.662,22965.0
2016-07-20 14:40:00,165.76,166.13,165.72,166.01,37129.0,145.6708,145.9959,145.6356,145.8905,37129.0
2016-07-20 14:50:00,166.02,166.15,165.95,165.95,22776.0,145.8992,146.0135,145.8377,145.8377,22776.0
2016-07-20 15:00:00,165.99,166.04,165.87,165.88,27875.0,145.8729,145.9168,145.7674,145.7762,27875.0
2016-07-20 15:10:00,165.87,166.25,165.85,166.25,31338.0,145.7674,146.1014,145.7499,146.1014,31338.0
2016-07-20 15:20:00,166.21,166.38,166.13,166.36,35354.0,146.0662,146.2156,145.9959,146.198,35354.0
2016-07-20 15:30:00,166.37,166.38,166.15,166.23,45069.0,146.2068,146.2156,146.0135,146.0838,45069.0
2016-07-20 15:40:00,166.23,166.41,166.14,166.31,38328.0,146.0838,146.242,146.0047,146.1541,38328.0
2016-07-20 15:50:00,166.31,166.44,166.28,166.33,134066.0,146.1541,146.2683,146.1277,146.1717,134066.0
2016-07-21 09:30:00,165.33,165.84,164.83,165.01,53500.0,145.2929,145.7411,144.8535,145.0117,53500.0
2016-07-21 09:40:00,165.06,165.55,164.99,165.26,59318.0,145.0556,145.4862,144.9941,145.2314,59318.0
2016-07-21 09:50:00,165.22,165.24,164.74,164.89,29136.0,145.1962,145.2138,144.7744,144.9062,29136.0
2016-07-21 10:00:00,164.88,165.04,164.68,164.69,21722.0,144.8974,145.038,144.7217,144.7304,21722.0
2016-07-21 10:10:00,164.68,164.94,164.57,164.67,23799.0,144.7217,144.9501,144.625,144.7129,23799.0
2016-07-21 10:20:00,164.67,164.8,164.53,164.62,14696.0,144.7129,144.8271,144.5898,144.6689,14696.0
2016-07-21 10:30:00,164.65,164.84,164.63,164.67,17498.0,144.6953,144.8623,144.6777,144.7129,17498.0
2016-07-21 10:40:00,164.68,165.16,164.63,165.16,18269.0,144.7217,145.1435,144.6777,145.1435,18269.0
2016-07-21 10:50:00,165.16,165.43,165.15,165.4,23564.0,145.1435,145.3808,145.1347,145.3544,23564.0
2016-07-21 11:00:00,165.4,165.4,165.24,165.32,16168.0,145.3544,145.3544,145.2138,145.2841,16168.0
2016-07-21 11:10:00,165.29,165.59,165.25,165.53,12652.0,145.2577,145.5214,145.2226,145.4686,12652.0
2016-07-21 11:20:00,165.52,165.64,165.35,165.38,16089.0,145.4598,145.5653,145.3104,145.3368,16089.0
2016-07-21 11:30:00,165.4,165.4,165.18,165.21,12739.0,145.3544,145.3544,145.1611,145.1874,12739.0
2016-07-21 11:40:00,165.14,165.24,165.06,165.22,18360.0,145.1259,145.2138,145.0556,145.1962,18360.0
2016-07-21 11:50:00,165.19,165.23,165.03,165.2,13284.0,145.1698,145.205,145.0292,145.1786,13284.0
2016-07-21 12:00:00,165.21,165.21,165.04,165.06,8554.0,145.1874,145.1874,145.038,145.0556,8554.0
2016-07-21 12:10:00,165.03,165.44,165.01,165.4,15727.0,145.0292,145.3895,145.0117,145.3544,15727.0
2016-07-21 12:20:00,165.43,165.52,165.38,165.49,12337.0,145.3808,145.4598,145.3368,145.4335,12337.0
2016-07-21 12:30:00,165.44,165.46,165.26,165.26,11239.0,145.3895,145.4071,145.2314,145.2314,11239.0
2016-07-21 12:40:00,165.17,165.21,165.06,165.11,8957.0,145.1523,145.1874,145.0556,145.0995,8957.0
2016-07-21 12:50:00,165.11,165.23,165.03,165.17,12520.0,145.0995,145.205,145.0292,145.1523,12520.0
2016-07-21 13:00:00,165.14,165.16,165.05,165.13,7888.0,145.1259,145.1435,145.0468,145.1171,7888.0
2016-07-21 13:10:00,165.12,165.21,165.03,165.03,6002.0,145.1083,145.1874,145.0292,145.0292,6002.0
2016-07-21 13:20:00,165.06,165.23,165.06,165.15,9464.0,145.0556,145.205,145.0556,145.1347,9464.0
2016-07-21 13:30:00,165.14,165.16,164.99,165.16,11961.0,145.1259,145.1435,144.9941,145.1435,11961.0
2016-07-21 13:40:00,165.13,165.14,164.94,164.94,10000.0,145.1171,145.1259,144.9501,144.9501,10000.0
2016-07-21 13:50:00,164.97,165.07,164.91,164.99,12680.0,144.9765,145.0644,144.9238,144.9941,12680.0
2016-07-21 14:00:00,165.0,165.07,164.88,164.88,13581.0,145.0029,145.0644,144.8974,144.8974,13581.0
2016-07-21 14:10:00,164.8,164.8,164.53,164.53,14582.0,144.8271,144.8271,144.5898,144.5898,14582.0
2016-07-21 14:20:00,164.53,164.59,164.47,164.58,11605.0,144.5898,144.6426,144.5371,144.6338,11605.0
2016-07-21 14:30:00,164.54,164.82,164.53,164.77,29801.0,144.5986,144.8447,144.5898,144.8007,29801.0
2016-07-21 14:40:00,164.78,164.86,164.57,164.73,14266.0,144.8095,144.8798,144.625,144.7656,14266.0
2016-07-21 14:50:00,164.73,164.8,164.58,164.8,21628.0,144.7656,144.8271,144.6338,144.8271,21628.0
2016-07-21 15:00:00,164.84,164.95,164.65,164.9,27222.0,144.8623,144.9589,144.6953,144.915,27222.0
2016-07-21 15:10:00,164.91,164.97,164.76,164.85,23219.0,144.9238,144.9765,144.792,144.871,23219.0
2016-07-21 15:20:00,164.87,165.15,164.87,165.11,21271.0,144.8886,145.1347,144.8886,145.0995,21271.0
2016-07-21 15:30:00,165.14,165.2,164.97,164.98,25812.0,145.1259,145.1786,144.9765,144.9853,25812.0
2016-07-21 15:40:00,165.02,165.23,164.82,165.15,37959.0,145.0204,145.205,144.8447,145.1347,37959.0
2016-07-21 15:50:00,165.18,165.51,165.18,165.37,70161.0,145.1611,145.4511,145.1611,145.328,70161.0
2016-07-22 09:30:00,165.58,166.44,165.49,166.07,29512.0,145.5126,146.2683,145.4335,145.9432,29512.0
2016-07-22 09:40:00,166.13,166.44,165.8,166.4,26341.0,145.9959,146.2683,145.7059,146.2332,26341.0
2016-07-22 09:50:00,166.34,166.42,166.1,166.16,16890.0,146.1805,146.2508,145.9696,146.0223,16890.0
2016-07-22 10:00:00,166.19,166.25,166.06,166.06,16671.0,146.0486,146.1014,145.9344,145.9344,16671.0
2016-07-22 10:10:00,166.11,166.32,166.03,166.28,13360.0,145.9783,146.1629,145.908,146.1277,13360.0
2016-07-22 10:20:00,166.3,166.75,166.27,166.63,17305.0,146.1453,146.5408,146.119,146.4353,17305.0
2016-07-22 10:30:00,166.66,167.14,166.61,167.07,18035.0,146.4617,146.8835,146.4177,146.822,18035.0
2016-07-22 10:40:00,167.17,167.45,167.1,167.18,25856.0,146.9099,147.1559,146.8484,146.9187,25856.0
2016-07-22 10:50:00,167.18,167.28,167.01,167.11,17148.0,146.9187,147.0065,146.7693,146.8571,17148.0
2016-07-22 11:00:00,167.16,167.22,166.94,167.19,14344.0,146.9011,146.9538,146.7078,146.9275,14344.0
2016-07-22 11:10:00,167.2,167.22,166.95,167.07,12159.0,146.9362,146.9538,146.7165,146.822,12159.0
2016-07-22 11:20:00,167.04,167.24,167.02,167.2,11741.0,146.7956,146.9714,146.7781,146.9362,11741.0
2016-07-22 11:30:00,167.17,167.31,167.15,167.27,8356.0,146.9099,147.0329,146.8923,146.9978,8356.0
2016-07-22 11:40:00,167.31,167.37,167.27,167.33,7035.0,147.0329,147.0856,146.9978,147.0505,7035.0
2016-07-22 11:50:00,167.33,167.58,167.33,167.56,14206.0,147.0505,147.2702,147.0505,147.2526,14206.0
2016-07-22 12:00:00,167.56,167.59,167.46,167.49,11922.0,147.2526,147.279,147.1647,147.1911,11922.0
2016-07-22 12:10:00,167.49,167.52,167.32,167.52,15021.0,147.1911,147.2175,147.0417,147.2175,15021.0
2016-07-22 12:20:00,167.5,167.53,167.33,167.34,7807.0,147.1999,147.2262,147.0505,147.0593,7807.0
2016-07-22 12:30:00,167.37,167.4,167.23,167.28,5524.0,147.0856,147.112,146.9626,147.0065,5524.0
2016-07-22 12:40:00,167.26,167.4,167.2,167.4,7958.0,146.989,147.112,146.9362,147.112,7958.0
2016-07-22 12:50:00,167.46,167.53,167.44,167.45,5915.0,147.1647,147.2262,147.1472,147.1559,5915.0
2016-07-22 13:00:00,167.42,167.47,167.31,167.38,5446.0,147.1296,147.1735,147.0329,147.0944,5446.0
2016-07-22 13:10:00,167.34,167.43,167.32,167.37,4039.0,147.0593,147.1384,147.0417,147.0856,4039.0
2016-07-22 13:20:00,167.37,167.46,167.33,167.39,6300.0,147.0856,147.1647,147.0505,147.1032,6300.0
2016-07-22 13:30:00,167.4,167.46,167.31,167.46,12919.0,147.112,147.1647,147.0329,147.1647,12919.0
2016-07-22 13:40:00,167.53,167.65,167.48,167.61,7986.0,147.2262,147.3317,147.1823,147.2965,7986.0
2016-07-22 13:50:00,167.61,167.72,167.58,167.71,9230.0,147.2965,147.3932,147.2702,147.3844,9230.0
2016-07-22 14:00:00,167.7,167.89,167.65,167.89,20776.0,147.3756,147.5426,147.3317,147.5426,20776.0
2016-07-22 14:10:00,167.85,168.13,167.78,168.09,31220.0,147.5075,147.7535,147.4459,147.7184,31220.0
2016-07-22 14:20:00,168.12,168.13,167.9,167.9,19012.0,147.7447,147.7535,147.5514,147.5514,19012.0
2016-07-22 14:30:00,167.9,168.02,167.83,167.93,12918.0,147.5514,147.6569,147.4899,147.5778,12918.0
2016-07-22 14:40:00,167.92,167.99,167.91,167.99,9124.0,147.569,147.6305,147.5602,147.6305,9124.0
2016-07-22 14:50:00,167.98,167.98,167.85,167.89,14470.0,147.6217,147.6217,147.5075,147.5426,14470.0
2016-07-22 15:00:00,167.91,167.93,167.83,167.85,13668.0,147.5602,147.5778,147.4899,147.5075,13668.0
2016-07-22 15:10:00,167.85,168.03,167.85,168.0,19831.0,147.5075,147.6656,147.5075,147.6393,19831.0
2016-07-22 15:20:00,167.99,168.1,167.8,167.8,13726.0,147.6305,147.7272,147.4635,147.4635,13726.0
2016-07-22 15:30:00,167.81,167.87,167.74,167.82,22035.0,147.4723,147.525,147.4108,147.4811,22035.0
2016-07-22 15:40:00,167.81,167.97,167.78,167.87,27194.0,147.4723,147.6129,147.4459,147.525,27194.0
2016-07-22 15:50:00,167.84,167.87,167.61,167.65,57086.0,147.4987,147.525,147.2965,147.3317,57086.0
2016-07-25 09:30:00,167.66,167.87,167.14,167.46,23436.0,147.3405,147.525,146.8835,147.1647,23436.0
2016-07-25 09:40:00,167.41,167.61,166.88,167.0,13394.0,147.1208,147.2965,146.655,146.7605,13394.0
2016-07-25 09:50:00,167.0,167.06,166.8,166.83,8116.0,146.7605,146.8132,146.5847,146.6111,8116.0
2016-07-25 10:00:00,166.8,166.84,166.27,166.38,18465.0,146.5847,146.6199,146.119,146.2156,18465.0
2016-07-25 10:10:00,166.4,166.44,166.23,166.24,5381.0,146.2332,146.2683,146.0838,146.0926,5381.0
2016-07-25 10:20:00,166.21,166.25,166.0,166.2,5819.0,146.0662,146.1014,145.8817,146.0574,5819.0
2016-07-25 10:30:00,166.16,166.43,166.12,166.3,13944.0,146.0223,146.2596,145.9871,146.1453,13944.0
2016-07-25 10:40:00,166.31,166.44,166.24,166.27,4318.0,146.1541,146.2683,146.0926,146.119,4318.0
2016-07-25 10:50:00,166.26,166.27,166.11,166.24,4813.0,146.1102,146.119,145.9783,146.0926,4813.0
2016-07-25 11:00:00,166.22,166.25,166.07,166.07,6268.0,146.075,146.1014,145.9432,145.9432,6268.0
2016-07-25 11:10:00,166.09,166.2,166.03,166.17,6315.0,145.9608,146.0574,145.908,146.0311,6315.0
2016-07-25 11:20:00,166.19,166.35,166.18,166.31,6253.0,146.0486,146.1893,146.0399,146.1541,6253.0
2016-07-25 11:30:00,166.25,166.29,166.16,166.18,9108.0,146.1014,146.1365,146.0223,146.0399,9108.0
2016-07-25 11:40:00,166.16,166.16,165.94,166.04,15024.0,146.0223,146.0223,145.8289,145.9168,15024.0
2016-07-25 11:50:00,166.01,166.04,165.96,166.04,4551.0,145.8905,145.9168,145.8465,145.9168,4551.0
2016-07-25 12:00:00,166.06,166.14,166.04,166.11,2592.0,145.9344,146.0047,145.9168,145.9783,2592.0
2016-07-25 12:10:00,166.09,166.09,165.79,165.8,4434.0,145.9608,145.9608,145.6971,145.7059,4434.0
2016-07-25 12:20:00,165.77,165.96,165.77,165.78,4138.0,145.6795,145.8465,145.6795,145.6883,4138.0
2016-07-25 12:30:00,165.83,166.03,165.83,166.0,7961.0,145.7323,145.908,145.7323,145.8817,7961.0
2016-07-25 12:40:00,165.98,166.22,165.95,166.21,3800.0,145.8641,146.075,145.8377,146.0662,3800.0
2016-07-25 12:50:00,166.27,166.36,166.21,166.27,5625.0,146.119,146.198,146.0662,146.119,5625.0
2016-07-25 13:00:00,166.23,166.25,166.12,166.23,6605.0,146.0838,146.1014,145.9871,146.0838,6605.0
2016-07-25 13:10:00,166.19,166.24,166.09,166.23,5603.0,146.0486,146.0926,145.9608,146.0838,5603.0
2016-07-25 13:20:00,166.18,166.33,166.18,166.33,3035.0,146.0399,146.1717,146.0399,146.1717,3035.0
2016-07-25 13:30:00,166.31,166.4,166.15,166.26,14998.0,146.1541,146.2332,146.0135,146.1102,14998.0
2016-07-25 13:40:00,166.23,166.24,166.03,166.03,3861.0,146.0838,146.0926,145.908,145.908,3861.0
2016-07-25 13:50:00,166.05,166.18,166.05,166.13,6931.0,145.9256,146.0399,145.9256,145.9959,6931.0
2016-07-25 14:00:00,166.11,166.33,166.1,166.33,8490.0,145.9783,146.1717,145.9696,146.1717,8490.0
2016-07-25 14:10:00,166.31,166.32,166.25,166.25,5908.0,146.1541,146.1629,146.1014,146.1014,5908.0
2016-07-25 14:20:00,166.24,166.27,166.06,166.07,7031.0,146.0926,146.119,145.9344,145.9432,7031.0
2016-07-25 14:30:00,166.08,166.21,166.08,166.2,7351.0,145.952,146.0662,145.952,146.0574,7351.0
2016-07-25 14:40:00,166.19,166.27,166.19,166.25,8246.0,146.0486,146.119,146.0486,146.1014,8246.0
2016-07-25 14:50:00,166.28,166.34,166.21,166.25,8664.0,146.1277,146.1805,146.0662,146.1014,8664.0
2016-07-25 15:00:00,166.27,166.33,166.24,166.33,9768.0,146.119,146.1717,146.0926,146.1717,9768.0
2016-07-25 15:10:00,166.33,166.33,166.17,166.18,13023.0,146.1717,146.1717,146.0311,146.0399,13023.0
2016-07-25 15:20:00,166.14,166.17,166.04,166.08,14224.0,146.0047,146.0311,145.9168,145.952,14224.0
2016-07-25 15:30:00,166.08,166.25,166.08,166.24,17855.0,145.952,146.1014,145.952,146.0926,17855.0
2016-07-25 15:40:00,166.24,166.4,166.24,166.32,21885.0,146.0926,146.2332,146.0926,146.1629,21885.0
2016-07-25 15:50:00,166.35,166.36,166.25,166.29,53986.0,146.1893,146.198,146.1014,146.1365,53986.0
2016-07-26 09:30:00,166.49,166.71,166.0,166.33,15582.0,146.3123,146.5056,145.8817,146.1717,15582.0
2016-07-26 09:40:00,166.42,166.66,166.32,166.33,16708.0,146.2508,146.4617,146.1629,146.1717,16708.0
2016-07-26 09:50:00,166.25,166.49,166.14,166.29,12039.0,146.1014,146.3123,146.0047,146.1365,12039.0
2016-07-26 10:00:00,166.35,166.42,166.16,166.23,13882.0,146.1893,146.2508,146.0223,146.0838,13882.0
2016-07-26 10:10:00,166.22,166.33,166.09,166.1,15050.0,146.075,146.1717,145.9608,145.9696,15050.0
2016-07-26 10:20:00,166.05,166.2,166.0,166.06,23008.0,145.9256,146.0574,145.8817,145.9344,23008.0
2016-07-26 10:30:00,166.06,166.06,165.8,165.84,8905.0,145.9344,145.9344,145.7059,145.7411,8905.0
2016-07-26 10:40:00,165.81,165.85,165.66,165.79,9200.0,145.7147,145.7499,145.5829,145.6971,9200.0
2016-07-26 10:50:00,165.78,165.78,165.31,165.5,11304.0,145.6883,145.6883,145.2753,145.4423,11304.0
2016-07-26 11:00:00,165.41,165.49,165.2,165.25,9293.0,145.3632,145.4335,145.1786,145.2226,9293.0
2016-07-26 11:10:00,165.2,165.2,164.87,165.13,12356.0,145.1786,145.1786,144.8886,145.1171,12356.0
2016-07-26 11:20:00,165.09,165.26,164.99,165.25,6042.0,145.082,145.2314,144.9941,145.2226,6042.0
2016-07-26 11:30:00,165.28,165.35,165.13,165.16,5191.0,145.2489,145.3104,145.1171,145.1435,5191.0
2016-07-26 11:40:00,165.15,165.29,165.1,165.14,4284.0,145.1347,145.2577,145.0907,145.1259,4284.0
2016-07-26 11:50:00,165.15,165.35,165.13,165.33,7321.0,145.1347,145.3104,145.1171,145.2929,7321.0
2016-07-26 12:00:00,165.34,165.39,165.28,165.33,6810.0,145.3017,145.3456,145.2489,145.2929,6810.0
2016-07-26 12:10:00,165.34,165.42,165.28,165.38,3820.0,145.3017,145.372,145.2489,145.3368,3820.0
2016-07-26 12:20:00,165.39,165.7,165.39,165.63,12279.0,145.3456,145.618,145.3456,145.5565,12279.0
2016-07-26 12:30:00,165.62,165.76,165.6,165.71,10279.0,145.5477,145.6708,145.5302,145.6268,10279.0
2016-07-26 12:40:00,165.71,165.98,165.7,165.98,90735.0,145.6268,145.8641,145.618,145.8641,90735.0
2016-07-26 12:50:00,165.94,166.01,165.67,165.67,9917.0,145.8289,145.8905,145.5917,145.5917,9917.0
2016-07-26 13:00:00,165.67,165.71,165.62,165.7,17977.0,145.5917,145.6268,145.5477,145.618,17977.0
2016-07-26 13:10:00,165.68,165.68,165.48,165.53,10430.0,145.6005,145.6005,145.4247,145.4686,10430.0
2016-07-26 13:20:00,165.49,165.5,165.15,165.27,9072.0,145.4335,145.4423,145.1347,145.2401,9072.0
2016-07-26 13:30:00,165.31,165.34,165.21,165.33,5850.0,145.2753,145.3017,145.1874,145.2929,5850.0
2016-07-26 13:40:00,165.36,165.39,165.08,165.08,12613.0,145.3192,145.3456,145.0732,145.0732,12613.0
2016-07-26 13:50:00,165.06,165.21,165.06,165.14,14187.0,145.0556,145.1874,145.0556,145.1259,14187.0
2016-07-26 14:00:00,165.15,165.45,165.15,165.22,10812.0,145.1347,145.3983,145.1347,145.1962,10812.0
2016-07-26 14:10:00,165.23,165.27,165.06,165.09,9476.0,145.205,145.2401,145.0556,145.082,9476.0
2016-07-26 14:20:00,165.13,165.37,165.04,165.3,11304.0,145.1171,145.328,145.038,145.2665,11304.0
2016-07-26 14:30:00,165.3,165.35,165.21,165.23,8904.0,145.2665,145.3104,145.1874,145.205,8904.0
2016-07-26 14:40:00,165.22,165.25,165.14,165.21,5529.0,145.1962,145.2226,145.1259,145.1874,5529.0
2016-07-26 14:50:00,165.2,165.2,165.09,165.17,5132.0,145.1786,145.1786,145.082,145.1523,5132.0
2016-07-26 15:00:00,165.14,165.26,165.12,165.18,5867.0,145.1259,145.2314,145.1083,145.1611,5867.0
2016-07-26 15:10:00,165.16,165.3,165.15,165.18,19182.0,145.1435,145.2665,145.1347,145.1611,19182.0
2016-07-26 15:20:00,165.18,165.25,165.18,165.25,13986.0,145.1611,145.2226,145.1611,145.2226,13986.0
2016-07-26 15:30:00,165.25,165.31,165.21,165.25,18692.0,145.2226,145.2753,145.1874,145.2226,18692.0
2016-07-26 15:40:00,165.26,165.38,165.18,165.37,23764.0,145.2314,145.3368,145.1611,145.328,23764.0
2016-07-26 15:50:00,165.36,165.4,165.27,165.38,54025.0,145.3192,145.3544,145.2401,145.3368,54025.0
2016-07-27 09:30:00,165.48,165.7,164.6,164.85,24325.0,145.4247,145.618,144.6513,144.871,24325.0
2016-07-27 09:40:00,164.99,165.0,164.11,164.41,24558.0,144.9941,145.0029,144.2207,144.4844,24558.0
2016-07-27 09:50:00,164.36,164.47,164.26,164.26,19514.0,144.4404,144.5371,144.3526,144.3526,19514.0
2016-07-27 10:00:00,164.26,164.28,163.36,163.36,23549.0,144.3526,144.3701,143.5616,143.5616,23549.0
2016-07-27 10:10:00,163.3,163.38,162.76,162.83,17284.0,143.5089,143.5792,143.0343,143.0959,17284.0
2016-07-27 10:20:00,162.79,162.88,162.56,162.6,23182.0,143.0607,143.1398,142.8586,142.8937,23182.0
2016-07-27 10:30:00,162.63,162.71,162.01,162.7,81177.0,142.9201,142.9904,142.3752,142.9816,81177.0
2016-07-27 10:40:00,162.62,163.1,162.52,163.1,18262.0,142.9113,143.3331,142.8234,143.3331,18262.0
2016-07-27 10:50:00,163.09,163.24,162.93,163.11,23138.0,143.3243,143.4562,143.1837,143.3419,23138.0
2016-07-27 11:00:00,163.12,163.2,162.88,162.89,10599.0,143.3507,143.421,143.1398,143.1486,10599.0
2016-07-27 11:10:00,162.92,162.92,162.68,162.68,20770.0,143.175,143.175,142.964,142.964,20770.0
2016-07-27 11:20:00,162.68,163.26,162.66,163.26,13374.0,142.964,143.4737,142.9465,143.4737,13374.0
2016-07-27 11:30:00,163.25,163.25,162.25,162.39,22195.0,143.465,143.465,142.5862,142.7092,22195.0
2016-07-27 11:40:00,162.27,162.67,162.24,162.37,24680.0,142.6037,142.9553,142.5774,142.6916,24680.0
2016-07-27 11:50:00,162.32,162.49,162.04,162.08,13260.0,142.6477,142.7971,142.4016,142.4368,13260.0
2016-07-27 12:00:00,162.04,162.45,161.75,162.41,21103.0,142.4016,142.7619,142.1468,142.7268,21103.0
2016-07-27 12:10:00,162.45,162.92,162.44,162.86,16077.0,142.7619,143.175,142.7531,143.1222,16077.0
2016-07-27 12:20:00,162.85,162.91,162.58,162.62,15720.0,143.1134,143.1662,142.8762,142.9113,15720.0
2016-07-27 12:30:00,162.55,162.71,162.55,162.68,15739.0,142.8498,142.9904,142.8498,142.964,15739.0
2016-07-27 12:40:00,162.67,162.84,162.61,162.79,20395.0,142.9553,143.1046,142.9025,143.0607,20395.0
2016-07-27 12:50:00,162.81,162.91,162.64,162.91,10528.0,143.0783,143.1662,142.9289,143.1662,10528.0
2016-07-27 13:00:00,162.93,162.94,162.68,162.74,13681.0,143.1837,143.1925,142.964,143.0168,13681.0
2016-07-27 13:10:00,162.73,162.74,162.51,162.51,28390.0,143.008,143.0168,142.8146,142.8146,28390.0
2016-07-27 13:20:00,162.5,162.52,162.23,162.3,21150.0,142.8059,142.8234,142.5686,142.6301,21150.0
2016-07-27 13:30:00,162.27,162.33,162.1,162.28,13111.0,142.6037,142.6565,142.4543,142.6125,13111.0
2016-07-27 13:40:00,162.3,162.52,162.27,162.5,16108.0,142.6301,142.8234,142.6037,142.8059,16108.0
2016-07-27 13:50:00,162.48,162.48,162.27,162.43,9889.0,142.7883,142.7883,142.6037,142.7443,9889.0
2016-07-27 14:00:00,162.37,162.61,161.82,162.51,20634.0,142.6916,142.9025,142.2083,142.8146,20634.0
2016-07-27 14:10:00,162.48,163.61,162.48,163.55,37873.0,142.7883,143.7813,142.7883,143.7286,37873.0
2016-07-27 14:20:00,163.54,163.7,163.34,163.63,37502.0,143.7198,143.8604,143.5441,143.7989,37502.0
2016-07-27 14:30:00,163.63,163.69,162.97,163.03,23030.0,143.7989,143.8516,143.2189,143.2716,23030.0
2016-07-27 14:40:00,163.07,163.23,162.99,163.23,14592.0,143.3068,143.4474,143.2365,143.4474,14592.0
2016-07-27 14:50:00,163.22,163.34,163.13,163.27,25069.0,143.4386,143.5441,143.3595,143.4825,25069.0
2016-07-27 15:00:00,163.3,163.5,163.3,163.46,21562.0,143.5089,143.6847,143.5089,143.6495,21562.0
2016-07-27 15:10:00,163.46,163.89,163.43,163.83,29094.0,143.6495,144.0274,143.6231,143.9747,29094.0
2016-07-27 15:20:00,163.82,164.0,163.8,163.94,49196.0,143.9659,144.1241,143.9483,144.0713,49196.0
2016-07-27 15:30:00,163.93,163.93,163.56,163.59,33082.0,144.0625,144.0625,143.7374,143.7638,33082.0
2016-07-27 15:40:00,163.59,163.71,162.91,162.97,48534.0,143.7638,143.8692,143.1662,143.2189,48534.0
2016-07-27 15:50:00,162.97,163.22,162.8,163.01,112801.0,143.2189,143.4386,143.0695,143.254,112801.0
2016-07-28 09:30:00,163.15,163.82,163.12,163.34,14787.0,143.3771,143.9659,143.3507,143.5441,14787.0
2016-07-28 09:40:00,163.31,163.59,163.06,163.2,26200.0,143.5177,143.7638,143.298,143.421,26200.0
2016-07-28 09:50:00,163.22,163.65,163.22,163.35,18126.0,143.4386,143.8165,143.4386,143.5528,18126.0
2016-07-28 10:00:00,163.36,163.6,163.33,163.34,20924.0,143.5616,143.7725,143.5353,143.5441,20924.0
2016-07-28 10:10:00,163.28,163.31,162.63,162.91,27733.0,143.4913,143.5177,142.9201,143.1662,27733.0
2016-07-28 10:20:00,162.85,162.96,162.59,162.78,14512.0,143.1134,143.2101,142.8849,143.0519,14512.0
2016-07-28 10:30:00,162.81,162.94,162.72,162.93,12621.0,143.0783,143.1925,142.9992,143.1837,12621.0
2016-07-28 10:40:00,162.99,163.29,162.95,163.15,6458.0,143.2365,143.5001,143.2013,143.3771,6458.0
2016-07-28 10:50:00,163.13,163.15,162.8,162.88,13803.0,143.3595,143.3771,143.0695,143.1398,13803.0
2016-07-28 11:00:00,162.9,162.97,162.81,162.83,19068.0,143.1574,143.2189,143.0783,143.0959,19068.0
2016-07-28 11:10:00,162.79,162.81,162.54,162.64,11657.0,143.0607,143.0783,142.841,142.9289,11657.0
2016-07-28 11:20:00,162.6,162.83,162.58,162.72,7244.0,142.8937,143.0959,142.8762,142.9992,7244.0
2016-07-28 11:30:00,162.76,162.76,162.31,162.33,8423.0,143.0343,143.0343,142.6389,142.6565,8423.0
2016-07-28 11:40:00,162.35,162.79,162.31,162.78,13116.0,142.674,143.0607,142.6389,143.0519,13116.0
2016-07-28 11:50:00,162.79,162.8,162.54,162.54,7837.0,143.0607,143.0695,142.841,142.841,7837.0
2016-07-28 12:00:00,162.53,163.6,162.47,163.5,55995.0,142.8322,143.7725,142.7795,143.6847,55995.0
2016-07-28 12:10:00,163.5,163.69,163.41,163.41,11724.0,143.6847,143.8516,143.6056,143.6056,11724.0
2016-07-28 12:20:00,163.4,163.48,163.02,163.02,7110.0,143.5968,143.6671,143.2628,143.2628,7110.0
2016-07-28 12:30:00,163.08,163.22,163.08,163.13,6376.0,143.3156,143.4386,143.3156,143.3595,6376.0
2016-07-28 12:40:00,163.15,163.34,163.08,163.22,10686.0,143.3771,143.5441,143.3156,143.4386,10686.0
2016-07-28 12:50:00,163.21,163.35,163.19,163.24,7920.0,143.4298,143.5528,143.4122,143.4562,7920.0
2016-07-28 13:00:00,163.21,163.42,163.18,163.39,17279.0,143.4298,143.6144,143.4034,143.588,17279.0
2016-07-28 13:10:00,163.39,163.66,163.33,163.66,7236.0,143.588,143.8253,143.5353,143.8253,7236.0
2016-07-28 13:20:00,163.66,163.67,163.48,163.66,7100.0,143.8253,143.8341,143.6671,143.8253,7100.0
2016-07-28 13:30:00,163.67,163.68,163.43,163.47,9627.0,143.8341,143.8428,143.6231,143.6583,9627.0
2016-07-28 13:40:00,163.43,163.59,163.38,163.59,6030.0,143.6231,143.7638,143.5792,143.7638,6030.0
2016-07-28 13:50:00,163.6,163.79,163.57,163.79,13154.0,143.7725,143.9395,143.7462,143.9395,13154.0
2016-07-28 14:00:00,163.85,163.9,163.68,163.74,8833.0,143.9922,144.0362,143.8428,143.8956,8833.0
2016-07-28 14:10:00,163.78,163.82,163.63,163.67,10071.0,143.9307,143.9659,143.7989,143.8341,10071.0
2016-07-28 14:20:00,163.66,163.75,163.61,163.7,8140.0,143.8253,143.9044,143.7813,143.8604,8140.0
2016-07-28 14:30:00,163.67,163.83,163.61,163.76,9814.0,143.8341,143.9747,143.7813,143.9131,9814.0
2016-07-28 14:40:00,163.76,163.79,163.57,163.57,8021.0,143.9131,143.9395,143.7462,143.7462,8021.0
2016-07-28 14:50:00,163.57,163.71,163.54,163.58,8678.0,143.7462,143.8692,143.7198,143.755,8678.0
2016-07-28 15:00:00,163.58,163.77,163.58,163.67,11268.0,143.755,143.9219,143.755,143.8341,11268.0
2016-07-28 15:10:00,163.65,163.68,163.54,163.54,10965.0,143.8165,143.8428,143.7198,143.7198,10965.0
2016-07-28 15:20:00,163.55,163.63,163.48,163.59,19972.0,143.7286,143.7989,143.6671,143.7638,19972.0
2016-07-28 15:30:00,163.62,163.98,163.62,163.98,45363.0,143.7901,144.1065,143.7901,144.1065,45363.0
2016-07-28 15:40:00,163.99,164.01,163.88,163.88,31082.0,144.1153,144.1329,144.0186,144.0186,31082.0
2016-07-28 15:50:00,163.9,163.9,163.56,163.56,92378.0,144.0362,144.0362,143.7374,143.7374,92378.0
2016-07-29 09:30:00,163.68,164.35,163.68,163.86,9904.0,143.8428,144.4316,143.8428,144.001,9904.0
2016-07-29 09:40:00,163.95,164.07,163.71,164.0,10093.0,144.0801,144.1856,143.8692,144.1241,10093.0
2016-07-29 09:50:00,164.02,164.36,163.95,164.09,7612.0,144.1416,144.4404,144.0801,144.2032,7612.0
2016-07-29 10:00:00,163.99,164.0,163.56,163.63,18409.0,144.1153,144.1241,143.7374,143.7989,18409.0
2016-07-29 10:10:00,163.67,164.05,163.67,164.05,8214.0,143.8341,144.168,143.8341,144.168,8214.0
2016-07-29 10:20:00,164.05,164.16,163.86,163.94,5055.0,144.168,144.2647,144.001,144.0713,5055.0
2016-07-29 10:30:00,163.97,164.69,163.97,164.63,13295.0,144.0977,144.7304,144.0977,144.6777,13295.0
2016-07-29 10:40:00,164.67,164.94,164.57,164.66,20571.0,144.7129,144.9501,144.625,144.7041,20571.0
2016-07-29 10:50:00,164.71,164.95,164.5,164.61,20549.0,144.748,144.9589,144.5635,144.6601,20549.0
2016-07-29 11:00:00,164.63,164.65,164.37,164.42,22995.0,144.6777,144.6953,144.4492,144.4932,22995.0
2016-07-29 11:10:00,164.43,164.51,164.34,164.35,5857.0,144.5019,144.5723,144.4229,144.4316,5857.0
2016-07-29 11:20:00,164.33,164.36,164.21,164.24,7952.0,144.4141,144.4404,144.3086,144.335,7952.0
2016-07-29 11:30:00,164.29,164.73,164.29,164.68,6840.0,144.3789,144.7656,144.3789,144.7217,6840.0
2016-07-29 11:40:00,164.71,165.0,164.63,164.8,7134.0,144.748,145.0029,144.6777,144.8271,7134.0
2016-07-29 11:50:00,164.73,164.76,164.48,164.61,6800.0,144.7656,144.792,144.5459,144.6601,6800.0
2016-07-29 12:00:00,164.67,165.18,164.67,164.93,12980.0,144.7129,145.1611,144.7129,144.9414,12980.0
2016-07-29 12:10:00,164.93,164.95,164.68,164.79,7224.0,144.9414,144.9589,144.7217,144.8183,7224.0
2016-07-29 12:20:00,164.81,164.88,164.71,164.71,7734.0,144.8359,144.8974,144.748,144.748,7734.0
2016-07-29 12:30:00,164.69,164.75,164.63,164.64,5902.0,144.7304,144.7832,144.6777,144.6865,5902.0
2016-07-29 12:40:00,164.74,164.79,164.61,164.64,7894.0,144.7744,144.8183,144.6601,144.6865,7894.0
2016-07-29 12:50:00,164.71,164.77,164.52,164.62,7607.0,144.748,144.8007,144.581,144.6689,7607.0
2016-07-29 13:00:00,164.62,164.81,164.62,164.66,6418.0,144.6689,144.8359,144.6689,144.7041,6418.0
2016-07-29 13:10:00,164.62,164.69,164.55,164.61,6062.0,144.6689,144.7304,144.6074,144.6601,6062.0
2016-07-29 13:20:00,164.6,164.68,164.5,164.61,4080.0,144.6513,144.7217,144.5635,144.6601,4080.0
2016-07-29 13:30:00,164.68,164.87,164.67,164.8,5320.0,144.7217,144.8886,144.7129,144.8271,5320.0
2016-07-29 13:40:00,164.83,164.84,164.73,164.76,7081.0,144.8535,144.8623,144.7656,144.792,7081.0
2016-07-29 13:50:00,164.79,164.83,164.76,164.79,4271.0,144.8183,144.8535,144.792,144.8183,4271.0
2016-07-29 14:00:00,164.82,165.01,164.78,165.01,4570.0,144.8447,145.0117,144.8095,145.0117,4570.0
2016-07-29 14:10:00,165.02,165.02,164.83,164.84,5594.0,145.0204,145.0204,144.8535,144.8623,5594.0
2016-07-29 14:20:00,164.84,165.01,164.82,164.98,5217.0,144.8623,145.0117,144.8447,144.9853,5217.0
2016-07-29 14:30:00,164.95,164.95,164.72,164.75,6778.0,144.9589,144.9589,144.7568,144.7832,6778.0
2016-07-29 14:40:00,164.79,164.86,164.68,164.81,6399.0,144.8183,144.8798,144.7217,144.8359,6399.0
2016-07-29 14:50:00,164.81,164.92,164.79,164.88,7343.0,144.8359,144.9326,144.8183,144.8974,7343.0
2016-07-29 15:00:00,164.83,164.88,164.68,164.79,9307.0,144.8535,144.8974,144.7217,144.8183,9307.0
2016-07-29 15:10:00,164.78,164.93,164.75,164.75,9456.0,144.8095,144.9414,144.7832,144.7832,9456.0
2016-07-29 15:20:00,164.8,164.86,164.65,164.68,9549.0,144.8271,144.8798,144.6953,144.7217,9549.0
2016-07-29 15:30:00,164.69,164.82,164.55,164.69,13657.0,144.7304,144.8447,144.6074,144.7304,13657.0
2016-07-29 15:40:00,164.71,165.21,164.71,165.07,32531.0,144.748,145.1874,144.748,145.0644,32531.0
2016-07-29 15:50:00,165.09,165.12,164.63,164.65,98552.0,145.082,145.1083,144.6777,144.6953,98552.0
2016-08-01 09:30:00,164.78,165.43,164.66,165.01,46766.0,144.8095,145.3808,144.7041,145.0117,46766.0
2016-08-01 09:40:00,165.0,165.03,164.39,164.58,13724.0,145.0029,145.0292,144.4668,144.6338,13724.0
2016-08-01 09:50:00,164.62,164.85,164.02,164.61,15290.0,144.6689,144.871,144.1416,144.6601,15290.0
2016-08-01 10:00:00,164.68,164.96,164.53,164.92,9701.0,144.7217,144.9677,144.5898,144.9326,9701.0
2016-08-01 10:10:00,164.88,165.3,164.8,165.21,14212.0,144.8974,145.2665,144.8271,145.1874,14212.0
2016-08-01 10:20:00,165.19,165.6,165.16,165.46,11005.0,145.1698,145.5302,145.1435,145.4071,11005.0
2016-08-01 10:30:00,165.5,165.5,165.05,165.2,10429.0,145.4423,145.4423,145.0468,145.1786,10429.0
2016-08-01 10:40:00,165.23,165.31,164.91,164.92,14588.0,145.205,145.2753,144.9238,144.9326,14588.0
2016-08-01 10:50:00,164.99,165.0,164.53,164.7,15496.0,144.9941,145.0029,144.5898,144.7392,15496.0
2016-08-01 11:00:00,164.72,165.01,164.68,165.01,10537.0,144.7568,145.0117,144.7217,145.0117,10537.0
2016-08-01 11:10:00,165.03,165.21,164.86,164.92,10232.0,145.0292,145.1874,144.8798,144.9326,10232.0
2016-08-01 11:20:00,164.92,164.95,164.62,164.66,9316.0,144.9326,144.9589,144.6689,144.7041,9316.0
2016-08-01 11:30:00,164.72,164.85,164.59,164.83,10494.0,144.7568,144.871,144.6426,144.8535,10494.0
2016-08-01 11:40:00,164.83,164.83,164.62,164.68,9404.0,144.8535,144.8535,144.6689,144.7217,9404.0
2016-08-01 11:50:00,164.64,164.71,164.44,164.52,9825.0,144.6865,144.748,144.5107,144.581,9825.0
2016-08-01 12:00:00,164.49,164.52,164.1,164.17,12274.0,144.5547,144.581,144.2119,144.2735,12274.0
2016-08-01 12:10:00,164.13,164.17,163.86,163.91,14045.0,144.2383,144.2735,144.001,144.045,14045.0
2016-08-01 12:20:00,163.86,164.05,163.71,164.05,5471.0,144.001,144.168,143.8692,144.168,5471.0
2016-08-01 12:30:00,164.03,164.21,163.98,164.21,5340.0,144.1504,144.3086,144.1065,144.3086,5340.0
2016-08-01 12:40:00,164.21,164.35,164.21,164.29,6519.0,144.3086,144.4316,144.3086,144.3789,6519.0
2016-08-01 12:50:00,164.3,164.3,164.04,164.09,9900.0,144.3877,144.3877,144.1592,144.2032,9900.0
2016-08-01 13:00:00,164.11,164.18,163.96,164.16,12703.0,144.2207,144.2822,144.0889,144.2647,12703.0
2016-08-01 13:10:00,164.16,164.33,164.12,164.18,11953.0,144.2647,144.4141,144.2295,144.2822,11953.0
2016-08-01 13:20:00,164.2,164.24,163.95,164.02,6905.0,144.2998,144.335,144.0801,144.1416,6905.0
2016-08-01 13:30:00,163.96,164.11,163.94,164.05,7216.0,144.0889,144.2207,144.0713,144.168,7216.0
2016-08-01 13:40:00,164.06,164.06,163.85,163.99,7289.0,144.1768,144.1768,143.9922,144.1153,7289.0
2016-08-01 13:50:00,164.03,164.22,163.84,164.2,12600.0,144.1504,144.3174,143.9835,144.2998,12600.0
2016-08-01 14:00:00,164.22,164.3,164.01,164.06,7544.0,144.3174,144.3877,144.1329,144.1768,7544.0
2016-08-01 14:10:00,164.05,164.05,163.83,164.03,15234.0,144.168,144.168,143.9747,144.1504,15234.0
2016-08-01 14:20:00,164.03,164.21,163.96,164.02,9200.0,144.1504,144.3086,144.0889,144.1416,9200.0
2016-08-01 14:30:00,164.06,164.16,163.97,164.04,8146.0,144.1768,144.2647,144.0977,144.1592,8146.0
2016-08-01 14:40:00,163.93,164.06,163.88,164.03,7943.0,144.0625,144.1768,144.0186,144.1504,7943.0
2016-08-01 14:50:00,164.06,164.08,163.88,163.92,13153.0,144.1768,144.1944,144.0186,144.0538,13153.0
2016-08-01 15:00:00,163.94,164.08,163.88,163.88,15315.0,144.0713,144.1944,144.0186,144.0186,15315.0
2016-08-01 15:10:00,163.82,164.03,163.71,163.74,16960.0,143.9659,144.1504,143.8692,143.8956,16960.0
2016-08-01 15:20:00,163.79,163.81,163.62,163.67,17375.0,143.9395,143.9571,143.7901,143.8341,17375.0
2016-08-01 15:30:00,163.68,163.93,163.67,163.93,18090.0,143.8428,144.0625,143.8341,144.0625,18090.0
2016-08-01 15:40:00,163.91,164.17,163.84,163.95,35596.0,144.045,144.2735,143.9835,144.0801,35596.0
2016-08-01 15:50:00,163.95,164.08,163.76,164.01,65525.0,144.0801,144.1944,143.9131,144.1329,65525.0
2016-08-02 09:30:00,163.99,164.07,163.45,163.46,17016.0,144.1153,144.1856,143.6407,143.6495,17016.0
2016-08-02 09:40:00,163.45,163.51,163.0,163.07,8336.0,143.6407,143.6934,143.2453,143.3068,8336.0
2016-08-02 09:50:00,163.11,163.21,162.8,163.1,14154.0,143.3419,143.4298,143.0695,143.3331,14154.0
2016-08-02 10:00:00,163.24,163.28,163.01,163.25,8859.0,143.4562,143.4913,143.254,143.465,8859.0
2016-08-02 10:10:00,163.23,163.37,162.92,162.98,8228.0,143.4474,143.5704,143.175,143.2277,8228.0
2016-08-02 10:20:00,162.93,162.94,162.79,162.79,5225.0,143.1837,143.1925,143.0607,143.0607,5225.0
2016-08-02 10:30:00,162.81,163.0,162.76,162.77,6576.0,143.0783,143.2453,143.0343,143.0431,6576.0
2016-08-02 10:40:00,162.76,162.82,162.36,162.36,13477.0,143.0343,143.0871,142.6828,142.6828,13477.0
2016-08-02 10:50:00,162.35,162.58,162.26,162.48,9529.0,142.674,142.8762,142.5949,142.7883,9529.0
2016-08-02 11:00:00,162.5,162.98,162.5,162.98,3358.0,142.8059,143.2277,142.8059,143.2277,3358.0
2016-08-02 11:10:00,162.93,163.04,162.82,162.96,4952.0,143.1837,143.2804,143.0871,143.2101,4952.0
2016-08-02 11:20:00,162.91,163.01,162.62,162.62,5660.0,143.1662,143.254,142.9113,142.9113,5660.0
2016-08-02 11:30:00,162.73,162.79,162.65,162.68,3691.0,143.008,143.0607,142.9377,142.964,3691.0
2016-08-02 11:40:00,162.75,162.86,162.58,162.82,7200.0,143.0256,143.1222,142.8762,143.0871,7200.0
2016-08-02 11:50:00,162.86,162.88,162.73,162.79,3804.0,143.1222,143.1398,143.008,143.0607,3804.0
2016-08-02 12:00:00,162.62,162.77,162.45,162.56,3389.0,142.9113,143.0431,142.7619,142.8586,3389.0
2016-08-02 12:10:00,162.56,162.8,162.55,162.66,3900.0,142.8586,143.0695,142.8498,142.9465,3900.0
2016-08-02 12:20:00,162.69,162.75,162.58,162.58,13977.0,142.9728,143.0256,142.8762,142.8762,13977.0
2016-08-02 12:30:00,162.56,162.72,162.51,162.7,6132.0,142.8586,142.9992,142.8146,142.9816,6132.0
2016-08-02 12:40:00,162.68,162.84,162.68,162.76,2590.0,142.964,143.1046,142.964,143.0343,2590.0
2016-08-02 12:50:00,162.78,162.79,162.41,162.52,6614.0,143.0519,143.0607,142.7268,142.8234,6614.0
2016-08-02 13:00:00,162.53,162.69,162.53,162.58,7396.0,142.8322,142.9728,142.8322,142.8762,7396.0
2016-08-02 13:10:00,162.58,162.68,162.58,162.62,4767.0,142.8762,142.964,142.8762,142.9113,4767.0
2016-08-02 13:20:00,162.64,162.7,162.6,162.69,6305.0,142.9289,142.9816,142.8937,142.9728,6305.0
2016-08-02 13:30:00,162.66,162.7,162.55,162.61,6300.0,142.9465,142.9816,142.8498,142.9025,6300.0
2016-08-02 13:40:00,162.57,162.79,162.57,162.72,3149.0,142.8674,143.0607,142.8674,142.9992,3149.0
2016-08-02 13:50:00,162.72,162.82,162.61,162.69,3610.0,142.9992,143.0871,142.9025,142.9728,3610.0
2016-08-02 14:00:00,162.66,162.87,162.63,162.83,8985.0,142.9465,143.131,142.9201,143.0959,8985.0
2016-08-02 14:10:00,162.81,162.86,162.77,162.79,4411.0,143.0783,143.1222,143.0431,143.0607,4411.0
2016-08-02 14:20:00,162.76,162.9,162.7,162.79,5839.0,143.0343,143.1574,142.9816,143.0607,5839.0
2016-08-02 14:30:00,162.76,162.77,162.67,162.67,3653.0,143.0343,143.0431,142.9553,142.9553,3653.0
2016-08-02 14:40:00,162.68,162.8,162.65,162.66,7411.0,142.964,143.0695,142.9377,142.9465,7411.0
2016-08-02 14:50:00,162.68,162.73,162.5,162.55,7572.0,142.964,143.008,142.8059,142.8498,7572.0
2016-08-02 15:00:00,162.54,162.63,162.46,162.5,5804.0,142.841,142.9201,142.7707,142.8059,5804.0
2016-08-02 15:10:00,162.46,162.48,162.33,162.38,7081.0,142.7707,142.7883,142.6565,142.7004,7081.0
2016-08-02 15:20:00,162.38,162.41,162.29,162.33,11237.0,142.7004,142.7268,142.6213,142.6565,11237.0
2016-08-02 15:30:00,162.34,162.46,162.33,162.44,13642.0,142.6652,142.7707,142.6565,142.7531,13642.0
2016-08-02 15:40:00,162.46,162.58,162.27,162.49,22273.0,142.7707,142.8762,142.6037,142.7971,22273.0
2016-08-02 15:50:00,162.47,162.65,162.44,162.63,44522.0,142.7795,142.9377,142.7531,142.9201,44522.0
2016-08-03 09:30:00,162.91,162.91,162.11,162.17,14244.0,143.1662,143.1662,142.4631,142.5158,14244.0
2016-08-03 09:40:00,162.33,162.61,162.23,162.59,14939.0,142.6565,142.9025,142.5686,142.8849,14939.0
2016-08-03 09:50:00,162.59,162.79,162.33,162.79,20788.0,142.8849,143.0607,142.6565,143.0607,20788.0
2016-08-03 10:00:00,162.92,162.94,162.45,162.57,17681.0,143.175,143.1925,142.7619,142.8674,17681.0
2016-08-03 10:10:00,162.53,162.82,162.52,162.64,13734.0,142.8322,143.0871,142.8234,142.9289,13734.0
2016-08-03 10:20:00,162.66,162.73,162.5,162.73,6641.0,142.9465,143.008,142.8059,143.008,6641.0
2016-08-03 10:30:00,162.62,162.75,162.6,162.7,14267.0,142.9113,143.0256,142.8937,142.9816,14267.0
2016-08-03 10:40:00,162.71,162.83,162.62,162.63,31096.0,142.9904,143.0959,142.9113,142.9201,31096.0
2016-08-03 10:50:00,162.64,162.68,162.47,162.52,5013.0,142.9289,142.964,142.7795,142.8234,5013.0
2016-08-03 11:00:00,162.54,162.63,162.12,162.2,7556.0,142.841,142.9201,142.4719,142.5422,7556.0
2016-08-03 11:10:00,162.2,162.39,162.16,162.33,14422.0,142.5422,142.7092,142.5071,142.6565,14422.0
2016-08-03 11:20:00,162.43,162.49,162.3,162.3,3400.0,142.7443,142.7971,142.6301,142.6301,3400.0
2016-08-03 11:30:00,162.24,162.35,162.15,162.2,3109.0,142.5774,142.674,142.4983,142.5422,3109.0
2016-08-03 11:40:00,162.22,162.22,162.04,162.15,6930.0,142.5598,142.5598,142.4016,142.4983,6930.0
2016-08-03 11:50:00,162.15,162.34,162.11,162.24,13213.0,142.4983,142.6652,142.4631,142.5774,13213.0
2016-08-03 12:00:00,162.21,162.21,162.04,162.11,1800.0,142.551,142.551,142.4016,142.4631,1800.0
2016-08-03 12:10:00,162.07,162.24,162.01,162.21,6516.0,142.428,142.5774,142.3752,142.551,6516.0
2016-08-03 12:20:00,162.21,162.22,162.08,162.21,2989.0,142.551,142.5598,142.4368,142.551,2989.0
2016-08-03 12:30:00,162.33,162.33,162.19,162.28,2100.0,142.6565,142.6565,142.5334,142.6125,2100.0
2016-08-03 12:40:00,162.28,162.34,162.16,162.16,15552.0,142.6125,142.6652,142.5071,142.5071,15552.0
2016-08-03 12:50:00,162.17,162.2,162.13,162.14,5933.0,142.5158,142.5422,142.4807,142.4895,5933.0
2016-08-03 13:00:00,162.15,162.19,162.1,162.14,9492.0,142.4983,142.5334,142.4543,142.4895,9492.0
2016-08-03 13:10:00,162.15,162.24,162.12,162.15,4552.0,142.4983,142.5774,142.4719,142.4983,4552.0
2016-08-03 13:20:00,162.16,162.22,162.12,162.19,5350.0,142.5071,142.5598,142.4719,142.5334,5350.0
2016-08-03 13:30:00,162.17,162.24,162.13,162.15,5449.0,142.5158,142.5774,142.4807,142.4983,5449.0
2016-08-03 13:40:00,162.13,162.34,162.13,162.18,17583.0,142.4807,142.6652,142.4807,142.5246,17583.0
2016-08-03 13:50:00,162.2,162.25,162.09,162.22,10722.0,142.5422,142.5862,142.4455,142.5598,10722.0
2016-08-03 14:00:00,162.2,162.28,162.2,162.24,5197.0,142.5422,142.6125,142.5422,142.5774,5197.0
2016-08-03 14:10:00,162.17,162.22,162.1,162.13,12770.0,142.5158,142.5598,142.4543,142.4807,12770.0
2016-08-03 14:20:00,162.14,162.32,162.1,162.19,16015.0,142.4895,142.6477,142.4543,142.5334,16015.0
2016-08-03 14:30:00,162.19,162.29,162.18,162.19,6931.0,142.5334,142.6213,142.5246,142.5334,6931.0
2016-08-03 14:40:00,162.2,162.37,162.2,162.3,9303.0,142.5422,142.6916,142.5422,142.6301,9303.0
2016-08-03 14:50:00,162.32,162.36,162.25,162.3,10849.0,142.6477,142.6828,142.5862,142.6301,10849.0
2016-08-03 15:00:00,162.3,162.36,162.24,162.31,12418.0,142.6301,142.6828,142.5774,142.6389,12418.0
2016-08-03 15:10:00,162.32,162.37,162.27,162.3,7720.0,142.6477,142.6916,142.6037,142.6301,7720.0
2016-08-03 15:20:00,162.3,162.41,162.29,162.32,10748.0,142.6301,142.7268,142.6213,142.6477,10748.0
2016-08-03 15:30:00,162.31,162.36,162.27,162.27,13765.0,142.6389,142.6828,142.6037,142.6037,13765.0
2016-08-03 15:40:00,162.3,162.46,162.25,162.46,16217.0,142.6301,142.7707,142.5862,142.7707,16217.0
2016-08-03 15:50:00,162.45,162.68,162.45,162.65,47958.0,142.7619,142.964,142.7619,142.9377,47958.0
2016-08-04 09:30:00,163.21,163.5,162.89,163.35,26490.0,143.4298,143.6847,143.1486,143.5528,26490.0
2016-08-04 09:40:00,163.27,163.74,163.19,163.67,12626.0,143.4825,143.8956,143.4122,143.8341,12626.0
2016-08-04 09:50:00,163.63,163.93,163.59,163.81,12227.0,143.7989,144.0625,143.7638,143.9571,12227.0
2016-08-04 10:00:00,163.77,163.81,163.52,163.65,10880.0,143.9219,143.9571,143.7022,143.8165,10880.0
2016-08-04 10:10:00,163.58,163.75,163.51,163.56,6580.0,143.755,143.9044,143.6934,143.7374,6580.0
2016-08-04 10:20:00,163.62,163.86,163.61,163.81,15320.0,143.7901,144.001,143.7813,143.9571,15320.0
2016-08-04 10:30:00,163.75,163.91,163.68,163.91,11068.0,143.9044,144.045,143.8428,144.045,11068.0
2016-08-04 10:40:00,163.94,164.03,163.81,163.81,8303.0,144.0713,144.1504,143.9571,143.9571,8303.0
2016-08-04 10:50:00,163.81,163.87,163.72,163.83,6806.0,143.9571,144.0098,143.878,143.9747,6806.0
2016-08-04 11:00:00,163.79,163.79,163.71,163.75,6642.0,143.9395,143.9395,143.8692,143.9044,6642.0
2016-08-04 11:10:00,163.78,163.82,163.61,163.66,8872.0,143.9307,143.9659,143.7813,143.8253,8872.0
2016-08-04 11:20:00,163.65,163.86,163.64,163.81,10344.0,143.8165,144.001,143.8077,143.9571,10344.0
2016-08-04 11:30:00,163.84,163.97,163.84,163.85,4167.0,143.9835,144.0977,143.9835,143.9922,4167.0
2016-08-04 11:40:00,163.9,164.0,163.9,163.96,5161.0,144.0362,144.1241,144.0362,144.0889,5161.0
2016-08-04 11:50:00,163.95,164.08,163.8,164.03,8873.0,144.0801,144.1944,143.9483,144.1504,8873.0
2016-08-04 12:00:00,164.06,164.07,163.91,163.96,8001.0,144.1768,144.1856,144.045,144.0889,8001.0
2016-08-04 12:10:00,163.95,164.01,163.91,163.97,4835.0,144.0801,144.1329,144.045,144.0977,4835.0
2016-08-04 12:20:00,163.97,163.97,163.87,163.87,5963.0,144.0977,144.0977,144.0098,144.0098,5963.0
2016-08-04 12:30:00,163.87,163.9,163.75,163.76,3720.0,144.0098,144.0362,143.9044,143.9131,3720.0
2016-08-04 12:40:00,163.74,163.82,163.74,163.82,3614.0,143.8956,143.9659,143.8956,143.9659,3614.0
2016-08-04 12:50:00,163.81,163.84,163.75,163.83,87199.0,143.9571,143.9835,143.9044,143.9747,87199.0
2016-08-04 13:00:00,163.79,163.79,163.64,163.65,4944.0,143.9395,143.9395,143.8077,143.8165,4944.0
2016-08-04 13:10:00,163.64,163.64,163.49,163.52,7223.0,143.8077,143.8077,143.6759,143.7022,7223.0
2016-08-04 13:20:00,163.51,163.6,163.38,163.41,5673.0,143.6934,143.7725,143.5792,143.6056,5673.0
2016-08-04 13:30:00,163.4,163.42,163.21,163.23,6591.0,143.5968,143.6144,143.4298,143.4474,6591.0
2016-08-04 13:40:00,163.23,163.24,163.02,163.08,15076.0,143.4474,143.4562,143.2628,143.3156,15076.0
2016-08-04 13:50:00,163.08,163.19,163.02,163.05,4210.0,143.3156,143.4122,143.2628,143.2892,4210.0
2016-08-04 14:00:00,163.08,163.35,163.08,163.21,7921.0,143.3156,143.5528,143.3156,143.4298,7921.0
2016-08-04 14:10:00,163.25,163.25,163.02,163.03,7105.0,143.465,143.465,143.2628,143.2716,7105.0
2016-08-04 14:20:00,163.03,163.17,162.99,163.15,9174.0,143.2716,143.3947,143.2365,143.3771,9174.0
2016-08-04 14:30:00,163.15,163.2,163.08,163.12,32711.0,143.3771,143.421,143.3156,143.3507,32711.0
2016-08-04 14:40:00,163.09,163.26,163.09,163.1,7580.0,143.3243,143.4737,143.3243,143.3331,7580.0
2016-08-04 14:50:00,163.11,163.2,163.09,163.16,10841.0,143.3419,143.421,143.3243,143.3859,10841.0
2016-08-04 15:00:00,163.14,163.26,163.04,163.23,17074.0,143.3683,143.4737,143.2804,143.4474,17074.0
2016-08-04 15:10:00,163.25,163.29,163.21,163.27,10173.0,143.465,143.5001,143.4298,143.4825,10173.0
2016-08-04 15:20:00,163.26,163.34,163.18,163.32,23518.0,143.4737,143.5441,143.4034,143.5265,23518.0
2016-08-04 15:30:00,163.34,163.56,163.34,163.53,17200.0,143.5441,143.7374,143.5441,143.711,17200.0
2016-08-04 15:40:00,163.52,163.75,163.47,163.68,22961.0,143.7022,143.9044,143.6583,143.8428,22961.0
2016-08-04 15:50:00,163.68,163.73,163.59,163.65,51748.0,143.8428,143.8868,143.7638,143.8165,51748.0
2016-08-05 09:30:00,163.65,164.99,163.65,164.85,32387.0,143.8165,144.9941,143.8165,144.871,32387.0
2016-08-05 09:40:00,164.75,164.98,164.47,164.76,13320.0,144.7832,144.9853,144.5371,144.792,13320.0
2016-08-05 09:50:00,164.68,164.83,164.37,164.38,10718.0,144.7217,144.8535,144.4492,144.458,10718.0
2016-08-05 10:00:00,164.32,164.52,164.25,164.25,12962.0,144.4053,144.581,144.3438,144.3438,12962.0
2016-08-05 10:10:00,164.28,164.28,163.96,164.01,5436.0,144.3701,144.3701,144.0889,144.1329,5436.0
2016-08-05 10:20:00,163.98,164.0,163.71,163.71,11484.0,144.1065,144.1241,143.8692,143.8692,11484.0
2016-08-05 10:30:00,163.78,164.06,163.75,164.03,13298.0,143.9307,144.1768,143.9044,144.1504,13298.0
2016-08-05 10:40:00,163.99,164.28,163.98,164.24,12902.0,144.1153,144.3701,144.1065,144.335,12902.0
2016-08-05 10:50:00,164.29,164.35,164.23,164.32,20803.0,144.3789,144.4316,144.3262,144.4053,20803.0
2016-08-05 11:00:00,164.32,164.45,164.29,164.29,16474.0,144.4053,144.5195,144.3789,144.3789,16474.0
2016-08-05 11:10:00,164.29,164.3,164.07,164.12,8662.0,144.3789,144.3877,144.1856,144.2295,8662.0
2016-08-05 11:20:00,164.12,164.26,164.11,164.25,15006.0,144.2295,144.3526,144.2207,144.3438,15006.0
2016-08-05 11:30:00,164.26,164.3,164.19,164.27,15818.0,144.3526,144.3877,144.291,144.3613,15818.0
2016-08-05 11:40:00,164.28,164.45,164.27,164.45,9389.0,144.3701,144.5195,144.3613,144.5195,9389.0
2016-08-05 11:50:00,164.45,164.51,164.43,164.51,11487.0,144.5195,144.5723,144.5019,144.5723,11487.0
2016-08-05 12:00:00,164.53,164.53,164.43,164.52,11285.0,144.5898,144.5898,144.5019,144.581,11285.0
2016-08-05 12:10:00,164.53,164.53,164.43,164.45,8237.0,144.5898,144.5898,144.5019,144.5195,8237.0
2016-08-05 12:20:00,164.44,164.65,164.41,164.53,14017.0,144.5107,144.6953,144.4844,144.5898,14017.0
2016-08-05 12:30:00,164.52,164.52,164.24,164.3,11036.0,144.581,144.581,144.335,144.3877,11036.0
2016-08-05 12:40:00,164.28,164.32,164.13,164.22,33146.0,144.3701,144.4053,144.2383,144.3174,33146.0
2016-08-05 12:50:00,164.18,164.2,164.15,164.19,4686.0,144.2822,144.2998,144.2559,144.291,4686.0
2016-08-05 13:00:00,164.18,164.18,164.04,164.04,15097.0,144.2822,144.2822,144.1592,144.1592,15097.0
2016-08-05 13:10:00,164.0,164.03,163.82,163.83,5690.0,144.1241,144.1504,143.9659,143.9747,5690.0
2016-08-05 13:20:00,163.83,163.84,163.68,163.68,5273.0,143.9747,143.9835,143.8428,143.8428,5273.0
2016-08-05 13:30:00,163.64,163.74,163.64,163.7,11704.0,143.8077,143.8956,143.8077,143.8604,11704.0
2016-08-05 13:40:00,163.67,163.74,163.57,163.62,12028.0,143.8341,143.8956,143.7462,143.7901,12028.0
2016-08-05 13:50:00,163.62,163.66,163.39,163.42,14361.0,143.7901,143.8253,143.588,143.6144,14361.0
2016-08-05 14:00:00,163.42,163.45,163.26,163.33,13569.0,143.6144,143.6407,143.4737,143.5353,13569.0
2016-08-05 14:10:00,163.33,163.42,163.24,163.28,11603.0,143.5353,143.6144,143.4562,143.4913,11603.0
2016-08-05 14:20:00,163.26,163.28,163.16,163.24,13175.0,143.4737,143.4913,143.3859,143.4562,13175.0
2016-08-05 14:30:00,163.24,163.29,163.09,163.1,18619.0,143.4562,143.5001,143.3243,143.3331,18619.0
2016-08-05 14:40:00,163.11,163.2,163.04,163.17,17594.0,143.3419,143.421,143.2804,143.3947,17594.0
2016-08-05 14:50:00,163.16,163.28,163.09,163.11,21457.0,143.3859,143.4913,143.3243,143.3419,21457.0
2016-08-05 15:00:00,163.17,163.29,163.14,163.24,16163.0,143.3947,143.5001,143.3683,143.4562,16163.0
2016-08-05 15:10:00,163.26,163.3,163.13,163.13,14020.0,143.4737,143.5089,143.3595,143.3595,14020.0
2016-08-05 15:20:00,163.15,163.16,163.01,163.03,15953.0,143.3771,143.3859,143.254,143.2716,15953.0
2016-08-05 15:30:00,163.02,163.15,162.93,163.1,25968.0,143.2628,143.3771,143.1837,143.3331,25968.0
2016-08-05 15:40:00,163.11,163.16,162.9,162.95,32694.0,143.3419,143.3859,143.1574,143.2013,32694.0
2016-08-05 15:50:00,162.94,163.06,162.86,163.06,72705.0,143.1925,143.298,143.1222,143.298,72705.0
2016-08-08 09:30:00,162.96,163.0,161.51,161.96,36377.0,143.5623,143.5975,142.2849,142.6813,36377.0
2016-08-08 09:40:00,161.93,162.08,161.83,161.97,14787.0,142.6549,142.787,142.5668,142.6901,14787.0
2016-08-08 09:50:00,161.96,162.16,161.92,162.04,7227.0,142.6813,142.8575,142.6461,142.7518,7227.0
2016-08-08 10:00:00,162.01,162.38,162.0,162.37,8110.0,142.7254,143.0513,142.7166,143.0425,8110.0
2016-08-08 10:10:00,162.26,162.34,162.09,162.18,8726.0,142.9456,143.0161,142.7959,142.8751,8726.0
2016-08-08 10:20:00,162.26,162.5,162.23,162.33,8964.0,142.9456,143.1571,142.9192,143.0073,8964.0
2016-08-08 10:30:00,162.26,162.31,162.06,162.16,5633.0,142.9456,142.9897,142.7694,142.8575,5633.0
2016-08-08 10:40:00,162.12,162.19,161.95,162.15,9065.0,142.8223,142.884,142.6725,142.8487,9065.0
2016-08-08 10:50:00,162.15,162.39,162.14,162.21,6397.0,142.8487,143.0601,142.8399,142.9016,6397.0
2016-08-08 11:00:00,162.22,162.23,162.11,162.16,7395.0,142.9104,142.9192,142.8135,142.8575,7395.0
2016-08-08 11:10:00,162.17,162.27,162.15,162.16,4650.0,142.8663,142.9544,142.8487,142.8575,4650.0
2016-08-08 11:20:00,162.2,162.28,162.13,162.24,10021.0,142.8928,142.9632,142.8311,142.928,10021.0
2016-08-08 11:30:00,162.24,162.3,162.15,162.3,4708.0,142.928,142.9809,142.8487,142.9809,4708.0
2016-08-08 11:40:00,162.24,162.34,162.19,162.34,5251.0,142.928,143.0161,142.884,143.0161,5251.0
2016-08-08 11:50:00,162.31,162.37,162.15,162.21,6472.0,142.9897,143.0425,142.8487,142.9016,6472.0
2016-08-08 12:00:00,162.17,162.4,162.15,162.34,7325.0,142.8663,143.069,142.8487,143.0161,7325.0
2016-08-08 12:10:00,162.33,162.38,162.3,162.36,4600.0,143.0073,143.0513,142.9809,143.0337,4600.0
2016-08-08 12:20:00,162.35,162.5,162.32,162.4,13035.0,143.0249,143.1571,142.9985,143.069,13035.0
2016-08-08 12:30:00,162.34,162.45,162.32,162.34,5933.0,143.0161,143.113,142.9985,143.0161,5933.0
2016-08-08 12:40:00,162.34,162.4,162.28,162.33,14451.0,143.0161,143.069,142.9632,143.0073,14451.0
2016-08-08 12:50:00,162.33,162.37,162.27,162.3,10866.0,143.0073,143.0425,142.9544,142.9809,10866.0
2016-08-08 13:00:00,162.3,162.4,162.27,162.4,7700.0,142.9809,143.069,142.9544,143.069,7700.0
2016-08-08 13:10:00,162.37,162.38,162.29,162.3,4125.0,143.0425,143.0513,142.972,142.9809,4125.0
2016-08-08 13:20:00,162.3,162.39,162.27,162.32,8932.0,142.9809,143.0601,142.9544,142.9985,8932.0
2016-08-08 13:30:00,162.33,162.39,162.3,162.39,4421.0,143.0073,143.0601,142.9809,143.0601,4421.0
2016-08-08 13:40:00,162.4,162.45,162.3,162.36,4064.0,143.069,143.113,142.9809,143.0337,4064.0
2016-08-08 13:50:00,162.39,162.48,162.39,162.48,5175.0,143.0601,143.1394,143.0601,143.1394,5175.0
2016-08-08 14:00:00,162.52,162.52,162.32,162.38,6558.0,143.1747,143.1747,142.9985,143.0513,6558.0
2016-08-08 14:10:00,162.39,162.46,162.36,162.43,6839.0,143.0601,143.1218,143.0337,143.0954,6839.0
2016-08-08 14:20:00,162.37,162.41,162.34,162.4,6113.0,143.0425,143.0778,143.0161,143.069,6113.0
2016-08-08 14:30:00,162.39,162.41,162.35,162.41,6910.0,143.0601,143.0778,143.0249,143.0778,6910.0
2016-08-08 14:40:00,162.39,162.43,162.35,162.4,7342.0,143.0601,143.0954,143.0249,143.069,7342.0
2016-08-08 14:50:00,162.39,162.41,162.34,162.4,6548.0,143.0601,143.0778,143.0161,143.069,6548.0
2016-08-08 15:00:00,162.39,162.45,162.33,162.45,8283.0,143.0601,143.113,143.0073,143.113,8283.0
2016-08-08 15:10:00,162.44,162.46,162.37,162.42,7313.0,143.1042,143.1218,143.0425,143.0866,7313.0
2016-08-08 15:20:00,162.41,162.43,162.34,162.38,7473.0,143.0778,143.0954,143.0161,143.0513,7473.0
2016-08-08 15:30:00,162.38,162.45,162.38,162.45,14844.0,143.0513,143.113,143.0513,143.113,14844.0
2016-08-08 15:40:00,162.44,162.52,162.42,162.49,13946.0,143.1042,143.1747,143.0866,143.1482,13946.0
2016-08-08 15:50:00,162.49,162.71,162.45,162.64,44126.0,143.1482,143.3421,143.113,143.2804,44126.0
2016-08-09 09:30:00,162.73,164.49,162.64,164.22,52214.0,143.3597,144.9102,143.2804,144.6723,52214.0
2016-08-09 09:40:00,164.22,165.88,164.09,165.69,53226.0,144.6723,146.1347,144.5578,145.9673,53226.0
2016-08-09 09:50:00,165.74,166.12,165.31,166.12,45246.0,146.0114,146.3462,145.6326,146.3462,45246.0
2016-08-09 10:00:00,166.08,166.68,166.0,166.2,53130.0,146.3109,146.8395,146.2404,146.4166,53130.0
2016-08-09 10:10:00,166.21,166.35,166.04,166.29,31060.0,146.4254,146.5488,146.2757,146.4959,31060.0
2016-08-09 10:20:00,166.3,166.33,166.14,166.29,18896.0,146.5047,146.5312,146.3638,146.4959,18896.0
2016-08-09 10:30:00,166.3,166.3,165.74,165.93,36456.0,146.5047,146.5047,146.0114,146.1788,36456.0
2016-08-09 10:40:00,165.91,166.18,165.62,166.15,13420.0,146.1611,146.399,145.9057,146.3726,13420.0
2016-08-09 10:50:00,166.15,166.25,165.88,166.19,11681.0,146.3726,146.4607,146.1347,146.4078,11681.0
2016-08-09 11:00:00,166.11,166.11,165.52,165.73,12868.0,146.3373,146.3373,145.8176,146.0026,12868.0
2016-08-09 11:10:00,165.77,165.94,165.63,165.65,6880.0,146.0378,146.1876,145.9145,145.9321,6880.0
2016-08-09 11:20:00,165.65,165.8,165.56,165.69,11024.0,145.9321,146.0642,145.8528,145.9673,11024.0
2016-08-09 11:30:00,165.65,165.76,165.57,165.71,9350.0,145.9321,146.029,145.8616,145.985,9350.0
2016-08-09 11:40:00,165.68,165.79,165.66,165.74,7129.0,145.9585,146.0554,145.9409,146.0114,7129.0
2016-08-09 11:50:00,165.7,165.89,165.55,165.79,8533.0,145.9761,146.1435,145.844,146.0554,8533.0
2016-08-09 12:00:00,165.8,165.8,165.52,165.55,14435.0,146.0642,146.0642,145.8176,145.844,14435.0
2016-08-09 12:10:00,165.54,165.58,165.46,165.47,6701.0,145.8352,145.8704,145.7647,145.7735,6701.0
2016-08-09 12:20:00,165.48,165.49,165.15,165.26,5734.0,145.7823,145.7911,145.4916,145.5885,5734.0
2016-08-09 12:30:00,165.28,165.35,165.18,165.28,7855.0,145.6061,145.6678,145.518,145.6061,7855.0
2016-08-09 12:40:00,165.33,165.35,165.09,165.2,8392.0,145.6502,145.6678,145.4388,145.5357,8392.0
2016-08-09 12:50:00,165.21,165.35,165.16,165.33,8530.0,145.5445,145.6678,145.5004,145.6502,8530.0
2016-08-09 13:00:00,165.31,165.34,164.98,165.0,12117.0,145.6326,145.659,145.3418,145.3595,12117.0
2016-08-09 13:10:00,165.0,165.01,164.78,164.84,13799.0,145.3595,145.3683,145.1657,145.2185,13799.0
2016-08-09 13:20:00,164.91,164.94,164.64,164.64,11752.0,145.2802,145.3066,145.0423,145.0423,11752.0
2016-08-09 13:30:00,164.67,164.75,164.58,164.58,9984.0,145.0687,145.1392,144.9895,144.9895,9984.0
2016-08-09 13:40:00,164.57,164.69,164.51,164.69,9591.0,144.9807,145.0864,144.9278,145.0864,9591.0
2016-08-09 13:50:00,164.67,164.68,164.48,164.57,6710.0,145.0687,145.0776,144.9014,144.9807,6710.0
2016-08-09 14:00:00,164.58,164.6,164.39,164.45,11326.0,144.9895,145.0071,144.8221,144.8749,11326.0
2016-08-09 14:10:00,164.45,164.52,164.4,164.42,10860.0,144.8749,144.9366,144.8309,144.8485,10860.0
2016-08-09 14:20:00,164.44,164.48,164.34,164.43,6433.0,144.8661,144.9014,144.778,144.8573,6433.0
2016-08-09 14:30:00,164.44,164.44,164.23,164.25,12579.0,144.8661,144.8661,144.6811,144.6987,12579.0
2016-08-09 14:40:00,164.28,164.32,164.18,164.32,4900.0,144.7252,144.7604,144.6371,144.7604,4900.0
2016-08-09 14:50:00,164.32,164.36,164.22,164.36,9957.0,144.7604,144.7957,144.6723,144.7957,9957.0
2016-08-09 15:00:00,164.35,164.49,164.31,164.46,26459.0,144.7868,144.9102,144.7516,144.8837,26459.0
2016-08-09 15:10:00,164.48,164.68,164.44,164.67,20653.0,144.9014,145.0776,144.8661,145.0687,20653.0
2016-08-09 15:20:00,164.64,164.8,164.59,164.8,12448.0,145.0423,145.1833,144.9983,145.1833,12448.0
2016-08-09 15:30:00,164.8,164.8,164.52,164.59,12461.0,145.1833,145.1833,144.9366,144.9983,12461.0
2016-08-09 15:40:00,164.56,164.71,164.52,164.71,15235.0,144.9718,145.104,144.9366,145.104,15235.0
2016-08-09 15:50:00,164.71,164.71,164.57,164.64,27752.0,145.104,145.104,144.9807,145.0423,27752.0
2016-08-10 09:30:00,164.84,165.23,164.79,165.05,14179.0,145.2185,145.5621,145.1745,145.4035,14179.0
2016-08-10 09:40:00,165.0,165.11,164.71,164.97,11290.0,145.3595,145.4564,145.104,145.333,11290.0
2016-08-10 09:50:00,164.86,165.28,164.84,165.22,7986.0,145.2361,145.6061,145.2185,145.5533,7986.0
2016-08-10 10:00:00,165.17,165.17,164.91,165.06,5919.0,145.5092,145.5092,145.2802,145.4123,5919.0
2016-08-10 10:10:00,165.09,165.11,164.94,165.04,6872.0,145.4388,145.4564,145.3066,145.3947,6872.0
2016-08-10 10:20:00,164.99,165.19,164.99,165.18,5600.0,145.3507,145.5269,145.3507,145.518,5600.0
2016-08-10 10:30:00,165.18,165.23,165.11,165.17,6357.0,145.518,145.5621,145.4564,145.5092,6357.0
2016-08-10 10:40:00,165.17,165.52,165.17,165.24,10850.0,145.5092,145.8176,145.5092,145.5709,10850.0
2016-08-10 10:50:00,165.2,165.33,165.18,165.3,4500.0,145.5357,145.6502,145.518,145.6238,4500.0
2016-08-10 11:00:00,165.3,165.77,165.27,165.69,12057.0,145.6238,146.0378,145.5973,145.9673,12057.0
2016-08-10 11:10:00,165.63,165.63,165.29,165.3,7275.0,145.9145,145.9145,145.6149,145.6238,7275.0
2016-08-10 11:20:00,165.28,165.54,165.23,165.54,11564.0,145.6061,145.8352,145.5621,145.8352,11564.0
2016-08-10 11:30:00,165.53,165.68,165.5,165.65,7994.0,145.8264,145.9585,145.8,145.9321,7994.0
2016-08-10 11:40:00,165.66,165.76,165.48,165.55,7857.0,145.9409,146.029,145.7823,145.844,7857.0
2016-08-10 11:50:00,165.61,165.83,165.58,165.73,21416.0,145.8969,146.0907,145.8704,146.0026,21416.0
2016-08-10 12:00:00,165.74,165.97,165.69,165.9,15191.0,146.0114,146.214,145.9673,146.1523,15191.0
2016-08-10 12:10:00,165.94,166.14,165.9,165.92,34824.0,146.1876,146.3638,146.1523,146.17,34824.0
2016-08-10 12:20:00,165.92,165.93,165.8,165.85,12789.0,146.17,146.1788,146.0642,146.1083,12789.0
2016-08-10 12:30:00,165.85,166.17,165.83,166.17,8400.0,146.1083,146.3902,146.0907,146.3902,8400.0
2016-08-10 12:40:00,166.12,166.13,166.0,166.01,6753.0,146.3462,146.355,146.2404,146.2492,6753.0
2016-08-10 12:50:00,166.06,166.2,166.05,166.1,6217.0,146.2933,146.4166,146.2845,146.3285,6217.0
2016-08-10 13:00:00,166.08,166.14,166.04,166.12,8852.0,146.3109,146.3638,146.2757,146.3462,8852.0
2016-08-10 13:10:00,166.1,166.2,166.02,166.09,15067.0,146.3285,146.4166,146.2581,146.3197,15067.0
2016-08-10 13:20:00,166.09,166.12,166.06,166.09,6054.0,146.3197,146.3462,146.2933,146.3197,6054.0
2016-08-10 13:30:00,166.08,166.12,166.01,166.05,11417.0,146.3109,146.3462,146.2492,146.2845,11417.0
2016-08-10 13:40:00,166.03,166.2,166.03,166.15,6054.0,146.2669,146.4166,146.2669,146.3726,6054.0
2016-08-10 13:50:00,166.16,166.2,166.11,166.14,8116.0,146.3814,146.4166,146.3373,146.3638,8116.0
2016-08-10 14:00:00,166.18,166.18,166.03,166.05,11153.0,146.399,146.399,146.2669,146.2845,11153.0
2016-08-10 14:10:00,166.06,166.17,166.05,166.05,11868.0,146.2933,146.3902,146.2845,146.2845,11868.0
2016-08-10 14:20:00,166.02,166.02,165.87,165.89,8413.0,146.2581,146.2581,146.1259,146.1435,8413.0
2016-08-10 14:30:00,165.9,165.96,165.86,165.92,7400.0,146.1523,146.2052,146.1171,146.17,7400.0
2016-08-10 14:40:00,165.9,165.96,165.83,165.92,8823.0,146.1523,146.2052,146.0907,146.17,8823.0
2016-08-10 14:50:00,165.91,165.93,165.83,165.91,7084.0,146.1611,146.1788,146.0907,146.1611,7084.0
2016-08-10 15:00:00,165.9,165.97,165.87,165.94,7664.0,146.1523,146.214,146.1259,146.1876,7664.0
2016-08-10 15:10:00,165.95,166.07,165.94,166.07,13901.0,146.1964,146.3021,146.1876,146.3021,13901.0
2016-08-10 15:20:00,166.07,166.24,166.06,166.13,18249.0,146.3021,146.4519,146.2933,146.355,18249.0
2016-08-10 15:30:00,166.11,166.14,165.96,166.03,14214.0,146.3373,146.3638,146.2052,146.2669,14214.0
2016-08-10 15:40:00,166.02,166.05,165.88,166.01,30121.0,146.2581,146.2845,146.1347,146.2492,30121.0
2016-08-10 15:50:00,166.01,166.18,165.98,166.13,42232.0,146.2492,146.399,146.2228,146.355,42232.0
2016-08-11 09:30:00,166.47,167.43,166.31,167.0,26905.0,146.6545,147.5002,146.5135,147.1214,26905.0
2016-08-11 09:40:00,167.0,167.02,166.01,166.15,10304.0,147.1214,147.139,146.2492,146.3726,10304.0
2016-08-11 09:50:00,166.09,166.56,166.08,166.27,9047.0,146.3197,146.7338,146.3109,146.4783,9047.0
2016-08-11 10:00:00,166.18,166.42,166.08,166.1,10749.0,146.399,146.6104,146.3109,146.3285,10749.0
2016-08-11 10:10:00,166.13,166.53,166.12,166.47,9040.0,146.355,146.7073,146.3462,146.6545,9040.0
2016-08-11 10:20:00,166.48,166.48,166.1,166.35,7666.0,146.6633,146.6633,146.3285,146.5488,7666.0
2016-08-11 10:30:00,166.38,166.49,166.15,166.48,8058.0,146.5752,146.6721,146.3726,146.6633,8058.0
2016-08-11 10:40:00,166.48,166.49,166.25,166.25,8352.0,146.6633,146.6721,146.4607,146.4607,8352.0
2016-08-11 10:50:00,166.28,166.32,166.16,166.27,6615.0,146.4871,146.5223,146.3814,146.4783,6615.0
2016-08-11 11:00:00,166.22,166.22,165.89,166.03,22733.0,146.4342,146.4342,146.1435,146.2669,22733.0
2016-08-11 11:10:00,166.05,166.06,165.76,165.87,8325.0,146.2845,146.2933,146.029,146.1259,8325.0
2016-08-11 11:20:00,165.87,165.87,165.69,165.78,8333.0,146.1259,146.1259,145.9673,146.0466,8333.0
2016-08-11 11:30:00,165.82,166.03,165.77,165.84,7400.0,146.0819,146.2669,146.0378,146.0995,7400.0
2016-08-11 11:40:00,165.86,165.96,165.82,165.84,6296.0,146.1171,146.2052,146.0819,146.0995,6296.0
2016-08-11 11:50:00,165.88,165.88,165.75,165.78,5923.0,146.1347,146.1347,146.0202,146.0466,5923.0
2016-08-11 12:00:00,165.75,165.88,165.72,165.76,17499.0,146.0202,146.1347,145.9938,146.029,17499.0
2016-08-11 12:10:00,165.68,165.71,165.53,165.65,8189.0,145.9585,145.985,145.8264,145.9321,8189.0
2016-08-11 12:20:00,165.67,165.75,165.56,165.63,9755.0,145.9497,146.0202,145.8528,145.9145,9755.0
2016-08-11 12:30:00,165.65,165.75,165.63,165.65,5841.0,145.9321,146.0202,145.9145,145.9321,5841.0
2016-08-11 12:40:00,165.64,165.69,165.54,165.69,6304.0,145.9233,145.9673,145.8352,145.9673,6304.0
2016-08-11 12:50:00,165.71,165.72,165.6,165.63,8839.0,145.985,145.9938,145.888,145.9145,8839.0
2016-08-11 13:00:00,165.61,165.68,165.58,165.59,16580.0,145.8969,145.9585,145.8704,145.8792,16580.0
2016-08-11 13:10:00,165.58,165.58,165.44,165.53,6843.0,145.8704,145.8704,145.7471,145.8264,6843.0
2016-08-11 13:20:00,165.52,165.56,165.44,165.53,7200.0,145.8176,145.8528,145.7471,145.8264,7200.0
2016-08-11 13:30:00,165.52,165.54,165.44,165.46,9038.0,145.8176,145.8352,145.7471,145.7647,9038.0
2016-08-11 13:40:00,165.45,165.51,165.36,165.39,6003.0,145.7559,145.8088,145.6766,145.703,6003.0
2016-08-11 13:50:00,165.42,165.54,165.41,165.43,7005.0,145.7295,145.8352,145.7207,145.7383,7005.0
2016-08-11 14:00:00,165.43,165.51,165.38,165.42,8382.0,145.7383,145.8088,145.6942,145.7295,8382.0
2016-08-11 14:10:00,165.42,165.45,165.23,165.23,14761.0,145.7295,145.7559,145.5621,145.5621,14761.0
2016-08-11 14:20:00,165.18,165.32,165.09,165.27,12523.0,145.518,145.6414,145.4388,145.5973,12523.0
2016-08-11 14:30:00,165.27,165.27,165.11,165.25,6509.0,145.5973,145.5973,145.4564,145.5797,6509.0
2016-08-11 14:40:00,165.24,165.37,165.07,165.14,8849.0,145.5709,145.6854,145.4211,145.4828,8849.0
2016-08-11 14:50:00,165.12,165.25,165.08,165.18,10901.0,145.4652,145.5797,145.4299,145.518,10901.0
2016-08-11 15:00:00,165.14,165.28,165.1,165.28,13501.0,145.4828,145.6061,145.4476,145.6061,13501.0
2016-08-11 15:10:00,165.24,165.28,165.19,165.22,5886.0,145.5709,145.6061,145.5269,145.5533,5886.0
2016-08-11 15:20:00,165.24,165.24,165.1,165.12,8817.0,145.5709,145.5709,145.4476,145.4652,8817.0
2016-08-11 15:30:00,165.12,165.25,165.1,165.22,11140.0,145.4652,145.5797,145.4476,145.5533,11140.0
2016-08-11 15:40:00,165.24,165.39,165.23,165.36,14295.0,145.5709,145.703,145.5621,145.6766,14295.0
2016-08-11 15:50:00,165.35,165.36,165.09,165.16,66304.0,145.6678,145.6766,145.4388,145.5004,66304.0
2016-08-12 09:30:00,165.23,165.63,164.82,165.29,27849.0,145.5621,145.9145,145.2009,145.6149,27849.0
2016-08-12 09:40:00,165.25,165.26,165.03,165.03,3400.0,145.5797,145.5885,145.3859,145.3859,3400.0
2016-08-12 09:50:00,165.03,165.27,164.98,165.15,10902.0,145.3859,145.5973,145.3418,145.4916,10902.0
2016-08-12 10:00:00,165.08,165.56,164.99,165.4,6068.0,145.4299,145.8528,145.3507,145.7119,6068.0
2016-08-12 10:10:00,165.42,165.79,165.42,165.69,3775.0,145.7295,146.0554,145.7295,145.9673,3775.0
2016-08-12 10:20:00,165.65,165.93,165.56,165.92,25642.0,145.9321,146.1788,145.8528,146.17,25642.0
2016-08-12 10:30:00,165.9,165.96,165.71,165.71,5100.0,146.1523,146.2052,145.985,145.985,5100.0
2016-08-12 10:40:00,165.64,165.66,165.51,165.57,5430.0,145.9233,145.9409,145.8088,145.8616,5430.0
2016-08-12 10:50:00,165.56,165.78,165.56,165.67,5389.0,145.8528,146.0466,145.8528,145.9497,5389.0
2016-08-12 11:00:00,165.69,165.82,165.66,165.74,9660.0,145.9673,146.0819,145.9409,146.0114,9660.0
2016-08-12 11:10:00,165.76,165.88,165.67,165.81,21346.0,146.029,146.1347,145.9497,146.0731,21346.0
2016-08-12 11:20:00,165.77,165.8,165.69,165.72,3529.0,146.0378,146.0642,145.9673,145.9938,3529.0
2016-08-12 11:30:00,165.66,165.74,165.66,165.73,3000.0,145.9409,146.0114,145.9409,146.0026,3000.0
2016-08-12 11:40:00,165.68,165.82,165.66,165.67,15544.0,145.9585,146.0819,145.9409,145.9497,15544.0
2016-08-12 11:50:00,165.64,165.75,165.63,165.73,4531.0,145.9233,146.0202,145.9145,146.0026,4531.0
2016-08-12 12:00:00,165.75,165.76,165.6,165.62,6487.0,146.0202,146.029,145.888,145.9057,6487.0
2016-08-12 12:10:00,165.62,165.62,165.53,165.58,4500.0,145.9057,145.9057,145.8264,145.8704,4500.0
2016-08-12 12:20:00,165.57,165.76,165.56,165.61,6918.0,145.8616,146.029,145.8528,145.8969,6918.0
2016-08-12 12:30:00,165.55,165.58,165.5,165.5,4780.0,145.844,145.8704,145.8,145.8,4780.0
2016-08-12 12:40:00,165.48,165.54,165.44,165.51,5772.0,145.7823,145.8352,145.7471,145.8088,5772.0
2016-08-12 12:50:00,165.53,165.53,165.38,165.43,3125.0,145.8264,145.8264,145.6942,145.7383,3125.0
2016-08-12 13:00:00,165.42,165.47,165.17,165.23,11721.0,145.7295,145.7735,145.5092,145.5621,11721.0
2016-08-12 13:10:00,165.23,165.26,165.13,165.16,8076.0,145.5621,145.5885,145.474,145.5004,8076.0
2016-08-12 13:20:00,165.14,165.14,165.05,165.09,6379.0,145.4828,145.4828,145.4035,145.4388,6379.0
2016-08-12 13:30:00,165.05,165.12,165.0,165.12,4202.0,145.4035,145.4652,145.3595,145.4652,4202.0
2016-08-12 13:40:00,165.15,165.24,165.15,165.22,3363.0,145.4916,145.5709,145.4916,145.5533,3363.0
2016-08-12 13:50:00,165.14,165.26,165.08,165.11,4762.0,145.4828,145.5885,145.4299,145.4564,4762.0
2016-08-12 14:00:00,165.09,165.15,164.95,165.02,7101.0,145.4388,145.4916,145.3154,145.3771,7101.0
2016-08-12 14:10:00,165.06,165.14,164.99,165.13,19265.0,145.4123,145.4828,145.3507,145.474,19265.0
2016-08-12 14:20:00,165.1,165.13,165.01,165.07,5324.0,145.4476,145.474,145.3683,145.4211,5324.0
2016-08-12 14:30:00,165.09,165.15,165.07,165.08,6632.0,145.4388,145.4916,145.4211,145.4299,6632.0
2016-08-12 14:40:00,165.13,165.37,165.11,165.37,13460.0,145.474,145.6854,145.4564,145.6854,13460.0
2016-08-12 14:50:00,165.34,165.36,165.16,165.34,20462.0,145.659,145.6766,145.5004,145.659,20462.0
2016-08-12 15:00:00,165.33,165.35,165.2,165.24,34154.0,145.6502,145.6678,145.5357,145.5709,34154.0
2016-08-12 15:10:00,165.26,165.28,165.17,165.26,24957.0,145.5885,145.6061,145.5092,145.5885,24957.0
2016-08-12 15:20:00,165.25,165.33,165.17,165.3,37586.0,145.5797,145.6502,145.5092,145.6238,37586.0
2016-08-12 15:30:00,165.3,165.38,165.26,165.32,53688.0,145.6238,145.6942,145.5885,145.6414,53688.0
2016-08-12 15:40:00,165.36,165.6,165.35,165.5,33323.0,145.6766,145.888,145.6678,145.8,33323.0
2016-08-12 15:50:00,165.51,165.55,165.37,165.47,63413.0,145.8088,145.844,145.6854,145.7735,63413.0
2016-08-15 09:30:00,165.43,165.43,164.7,164.85,76587.0,145.7383,145.7383,145.0952,145.2273,76587.0
2016-08-15 09:40:00,164.75,164.99,164.58,164.91,15377.0,145.1392,145.3507,144.9895,145.2802,15377.0
2016-08-15 09:50:00,164.9,165.12,164.79,164.94,20608.0,145.2714,145.4652,145.1745,145.3066,20608.0
2016-08-15 10:00:00,164.97,165.26,164.97,165.22,8491.0,145.333,145.5885,145.333,145.5533,8491.0
2016-08-15 10:10:00,165.22,165.33,165.12,165.15,6920.0,145.5533,145.6502,145.4652,145.4916,6920.0
2016-08-15 10:20:00,165.13,165.21,165.01,165.06,3051.0,145.474,145.5445,145.3683,145.4123,3051.0
2016-08-15 10:30:00,165.06,165.14,165.0,165.04,5141.0,145.4123,145.4828,145.3595,145.3947,5141.0
2016-08-15 10:40:00,164.99,165.03,164.95,164.96,6238.0,145.3507,145.3859,145.3154,145.3242,6238.0
2016-08-15 10:50:00,164.95,165.04,164.94,164.95,5605.0,145.3154,145.3947,145.3066,145.3154,5605.0
2016-08-15 11:00:00,165.01,165.05,164.95,164.98,2923.0,145.3683,145.4035,145.3154,145.3418,2923.0
2016-08-15 11:10:00,164.95,165.03,164.95,165.03,2401.0,145.3154,145.3859,145.3154,145.3859,2401.0
2016-08-15 11:20:00,164.98,165.01,164.85,164.85,10997.0,145.3418,145.3683,145.2273,145.2273,10997.0
2016-08-15 11:30:00,164.85,164.88,164.71,164.71,10255.0,145.2273,145.2538,145.104,145.104,10255.0
2016-08-15 11:40:00,164.73,164.74,164.66,164.67,4979.0,145.1216,145.1304,145.0599,145.0687,4979.0
2016-08-15 11:50:00,164.69,164.71,164.65,164.67,6894.0,145.0864,145.104,145.0511,145.0687,6894.0
2016-08-15 12:00:00,164.69,164.82,164.69,164.81,7447.0,145.0864,145.2009,145.0864,145.1921,7447.0
2016-08-15 12:10:00,164.81,164.81,164.7,164.72,7386.0,145.1921,145.1921,145.0952,145.1128,7386.0
2016-08-15 12:20:00,164.72,164.74,164.63,164.64,6300.0,145.1128,145.1304,145.0335,145.0423,6300.0
2016-08-15 12:30:00,164.62,164.67,164.53,164.55,13294.0,145.0247,145.0687,144.9454,144.963,13294.0
2016-08-15 12:40:00,164.57,164.67,164.54,164.65,3892.0,144.9807,145.0687,144.9542,145.0511,3892.0
2016-08-15 12:50:00,164.61,164.67,164.58,164.65,5156.0,145.0159,145.0687,144.9895,145.0511,5156.0
2016-08-15 13:00:00,164.67,164.81,164.66,164.75,7675.0,145.0687,145.1921,145.0599,145.1392,7675.0
2016-08-15 13:10:00,164.72,164.74,164.67,164.74,3800.0,145.1128,145.1304,145.0687,145.1304,3800.0
2016-08-15 13:20:00,164.73,165.02,164.63,164.98,19228.0,145.1216,145.3771,145.0335,145.3418,19228.0
2016-08-15 13:30:00,165.0,165.1,164.95,165.1,15190.0,145.3595,145.4476,145.3154,145.4476,15190.0
2016-08-15 13:40:00,165.09,165.27,165.09,165.24,9284.0,145.4388,145.5973,145.4388,145.5709,9284.0
2016-08-15 13:50:00,165.24,165.42,165.24,165.39,12166.0,145.5709,145.7295,145.5709,145.703,12166.0
2016-08-15 14:00:00,165.39,165.45,165.37,165.45,20361.0,145.703,145.7559,145.6854,145.7559,20361.0
2016-08-15 14:10:00,165.45,165.45,164.98,165.19,29556.0,145.7559,145.7559,145.3418,145.5269,29556.0
2016-08-15 14:20:00,165.19,165.23,165.09,165.22,5652.0,145.5269,145.5621,145.4388,145.5533,5652.0
2016-08-15 14:30:00,165.21,165.21,165.02,165.04,4166.0,145.5445,145.5445,145.3771,145.3947,4166.0
2016-08-15 14:40:00,165.08,165.26,165.08,165.19,6100.0,145.4299,145.5885,145.4299,145.5269,6100.0
2016-08-15 14:50:00,165.19,165.19,165.0,165.03,4035.0,145.5269,145.5269,145.3595,145.3859,4035.0
2016-08-15 15:00:00,165.06,165.11,164.83,164.87,7696.0,145.4123,145.4564,145.2097,145.2449,7696.0
2016-08-15 15:10:00,164.87,165.0,164.79,164.99,28835.0,145.2449,145.3595,145.1745,145.3507,28835.0
2016-08-15 15:20:00,164.96,165.05,164.94,164.98,10024.0,145.3242,145.4035,145.3066,145.3418,10024.0
2016-08-15 15:30:00,164.99,165.06,164.93,165.0,10533.0,145.3507,145.4123,145.2978,145.3595,10533.0
2016-08-15 15:40:00,165.0,165.14,164.99,165.02,22015.0,145.3595,145.4828,145.3507,145.3771,22015.0
2016-08-15 15:50:00,165.03,165.1,164.89,164.95,67651.0,145.3859,145.4476,145.2626,145.3154,67651.0
2016-08-16 09:30:00,164.46,164.91,164.4,164.75,11885.0,144.8837,145.2802,144.8309,145.1392,11885.0
2016-08-16 09:40:00,164.81,164.81,164.45,164.57,11890.0,145.1921,145.1921,144.8749,144.9807,11890.0
2016-08-16 09:50:00,164.64,164.74,164.45,164.74,15464.0,145.0423,145.1304,144.8749,145.1304,15464.0
2016-08-16 10:00:00,164.7,165.29,164.69,165.28,8124.0,145.0952,145.6149,145.0864,145.6061,8124.0
2016-08-16 10:10:00,165.36,165.4,165.1,165.21,8867.0,145.6766,145.7119,145.4476,145.5445,8867.0
2016-08-16 10:20:00,165.2,165.2,165.05,165.18,6058.0,145.5357,145.5357,145.4035,145.518,6058.0
2016-08-16 10:30:00,165.15,165.21,165.0,165.03,6592.0,145.4916,145.5445,145.3595,145.3859,6592.0
2016-08-16 10:40:00,165.06,165.3,165.05,165.22,7347.0,145.4123,145.6238,145.4035,145.5533,7347.0
2016-08-16 10:50:00,165.14,165.21,164.97,165.11,4122.0,145.4828,145.5445,145.333,145.4564,4122.0
2016-08-16 11:00:00,165.14,165.17,164.96,165.0,8914.0,145.4828,145.5092,145.3242,145.3595,8914.0
2016-08-16 11:10:00,165.04,165.1,164.95,165.09,11112.0,145.3947,145.4476,145.3154,145.4388,11112.0
2016-08-16 11:20:00,165.11,165.18,165.02,165.15,6640.0,145.4564,145.518,145.3771,145.4916,6640.0
2016-08-16 11:30:00,165.11,165.11,164.9,165.04,18701.0,145.4564,145.4564,145.2714,145.3947,18701.0
2016-08-16 11:40:00,165.06,165.3,165.02,165.3,9569.0,145.4123,145.6238,145.3771,145.6238,9569.0
2016-08-16 11:50:00,165.34,165.47,165.26,165.26,11330.0,145.659,145.7735,145.5885,145.5885,11330.0
2016-08-16 12:00:00,165.26,165.26,164.94,165.02,12206.0,145.5885,145.5885,145.3066,145.3771,12206.0
2016-08-16 12:10:00,165.02,165.06,164.96,165.06,4805.0,145.3771,145.4123,145.3242,145.4123,4805.0
2016-08-16 12:20:00,165.04,165.04,164.8,164.8,3787.0,145.3947,145.3947,145.1833,145.1833,3787.0
2016-08-16 12:30:00,164.8,164.91,164.79,164.88,3891.0,145.1833,145.2802,145.1745,145.2538,3891.0
2016-08-16 12:40:00,164.87,165.0,164.82,165.0,4152.0,145.2449,145.3595,145.2009,145.3595,4152.0
2016-08-16 12:50:00,165.01,165.04,164.82,164.85,4258.0,145.3683,145.3947,145.2009,145.2273,4258.0
2016-08-16 13:00:00,164.86,164.87,164.63,164.66,5300.0,145.2361,145.2449,145.0335,145.0599,5300.0
2016-08-16 13:10:00,164.61,164.63,164.42,164.58,7462.0,145.0159,145.0335,144.8485,144.9895,7462.0
2016-08-16 13:20:00,164.58,164.6,164.53,164.55,8003.0,144.9895,145.0071,144.9454,144.963,8003.0
2016-08-16 13:30:00,164.55,164.62,164.52,164.58,13096.0,144.963,145.0247,144.9366,144.9895,13096.0
2016-08-16 13:40:00,164.6,164.72,164.56,164.69,9492.0,145.0071,145.1128,144.9718,145.0864,9492.0
2016-08-16 13:50:00,164.69,164.79,164.68,164.78,5383.0,145.0864,145.1745,145.0776,145.1657,5383.0
2016-08-16 14:00:00,164.79,164.93,164.73,164.74,8021.0,145.1745,145.2978,145.1216,145.1304,8021.0
2016-08-16 14:10:00,164.7,164.73,164.47,164.5,12826.0,145.0952,145.1216,144.8926,144.919,12826.0
2016-08-16 14:20:00,164.5,164.58,164.42,164.45,12689.0,144.919,144.9895,144.8485,144.8749,12689.0
2016-08-16 14:30:00,164.47,164.66,164.42,164.59,11849.0,144.8926,145.0599,144.8485,144.9983,11849.0
2016-08-16 14:40:00,164.57,164.84,164.57,164.76,6329.0,144.9807,145.2185,144.9807,145.148,6329.0
2016-08-16 14:50:00,164.78,164.95,164.78,164.93,6415.0,145.1657,145.3154,145.1657,145.2978,6415.0
2016-08-16 15:00:00,164.93,164.96,164.84,164.84,10075.0,145.2978,145.3242,145.2185,145.2185,10075.0
2016-08-16 15:10:00,164.85,164.87,164.56,164.7,49920.0,145.2273,145.2449,144.9718,145.0952,49920.0
2016-08-16 15:20:00,164.72,164.88,164.72,164.84,7248.0,145.1128,145.2538,145.1128,145.2185,7248.0
2016-08-16 15:30:00,164.83,164.95,164.79,164.84,15784.0,145.2097,145.3154,145.1745,145.2185,15784.0
2016-08-16 15:40:00,164.81,164.86,164.67,164.77,41477.0,145.1921,145.2361,145.0687,145.1568,41477.0
2016-08-16 15:50:00,164.75,164.75,164.47,164.48,78736.0,145.1392,145.1392,144.8926,144.9014,78736.0
2016-08-17 09:30:00,164.85,165.13,164.48,164.49,21874.0,145.2273,145.474,144.9014,144.9102,21874.0
2016-08-17 09:40:00,164.5,164.77,164.34,164.38,14417.0,144.919,145.1568,144.778,144.8133,14417.0
2016-08-17 09:50:00,164.37,164.45,164.23,164.32,7856.0,144.8045,144.8749,144.6811,144.7604,7856.0
2016-08-17 10:00:00,164.28,164.36,163.64,163.71,15890.0,144.7252,144.7957,144.1614,144.223,15890.0
2016-08-17 10:10:00,163.66,164.38,163.31,164.34,15800.0,144.179,144.8133,143.8706,144.778,15800.0
2016-08-17 10:20:00,164.34,164.65,164.22,164.57,21355.0,144.778,145.0511,144.6723,144.9807,21355.0
2016-08-17 10:30:00,164.59,164.6,164.37,164.55,11606.0,144.9983,145.0071,144.8045,144.963,11606.0
2016-08-17 10:40:00,164.54,164.64,164.45,164.64,6014.0,144.9542,145.0423,144.8749,145.0423,6014.0
2016-08-17 10:50:00,164.67,164.76,164.61,164.61,5400.0,145.0687,145.148,145.0159,145.0159,5400.0
2016-08-17 11:00:00,164.64,164.87,164.56,164.86,10286.0,145.0423,145.2449,144.9718,145.2361,10286.0
2016-08-17 11:10:00,164.88,165.04,164.88,164.95,13553.0,145.2538,145.3947,145.2538,145.3154,13553.0
2016-08-17 11:20:00,164.82,164.96,164.75,164.77,10165.0,145.2009,145.3242,145.1392,145.1568,10165.0
2016-08-17 11:30:00,164.8,164.91,164.76,164.83,8262.0,145.1833,145.2802,145.148,145.2097,8262.0
2016-08-17 11:40:00,164.82,164.84,164.7,164.79,9013.0,145.2009,145.2185,145.0952,145.1745,9013.0
2016-08-17 11:50:00,164.76,164.84,164.71,164.8,16088.0,145.148,145.2185,145.104,145.1833,16088.0
2016-08-17 12:00:00,164.77,164.8,163.97,164.02,19495.0,145.1568,145.1833,144.4521,144.4961,19495.0
2016-08-17 12:10:00,164.09,164.41,164.08,164.41,8298.0,144.5578,144.8397,144.549,144.8397,8298.0
2016-08-17 12:20:00,164.41,164.52,164.41,164.44,3946.0,144.8397,144.9366,144.8397,144.8661,3946.0
2016-08-17 12:30:00,164.44,164.53,164.33,164.53,11776.0,144.8661,144.9454,144.7692,144.9454,11776.0
2016-08-17 12:40:00,164.5,164.73,164.43,164.7,10152.0,144.919,145.1216,144.8573,145.0952,10152.0
2016-08-17 12:50:00,164.76,164.79,164.54,164.59,4701.0,145.148,145.1745,144.9542,144.9983,4701.0
2016-08-17 13:00:00,164.64,164.64,164.54,164.58,6601.0,145.0423,145.0423,144.9542,144.9895,6601.0
2016-08-17 13:10:00,164.55,164.81,164.55,164.74,7608.0,144.963,145.1921,144.963,145.1304,7608.0
2016-08-17 13:20:00,164.77,164.82,164.66,164.71,4000.0,145.1568,145.2009,145.0599,145.104,4000.0
2016-08-17 13:30:00,164.71,164.82,164.64,164.82,6200.0,145.104,145.2009,145.0423,145.2009,6200.0
2016-08-17 13:40:00,164.81,164.9,164.74,164.75,9352.0,145.1921,145.2714,145.1304,145.1392,9352.0
2016-08-17 13:50:00,164.75,164.76,164.6,164.61,7500.0,145.1392,145.148,145.0071,145.0159,7500.0
2016-08-17 14:00:00,164.57,165.32,164.38,165.26,24550.0,144.9807,145.6414,144.8133,145.5885,24550.0
2016-08-17 14:10:00,165.24,165.32,165.05,165.08,10114.0,145.5709,145.6414,145.4035,145.4299,10114.0
2016-08-17 14:20:00,165.09,165.17,164.9,164.94,7217.0,145.4388,145.5092,145.2714,145.3066,7217.0
2016-08-17 14:30:00,165.0,165.0,164.85,164.91,6150.0,145.3595,145.3595,145.2273,145.2802,6150.0
2016-08-17 14:40:00,164.91,165.02,164.85,165.0,11014.0,145.2802,145.3771,145.2273,145.3595,11014.0
2016-08-17 14:50:00,165.04,165.05,164.95,165.02,5907.0,145.3947,145.4035,145.3154,145.3771,5907.0
2016-08-17 15:00:00,165.03,165.08,164.88,165.0,14035.0,145.3859,145.4299,145.2538,145.3595,14035.0
2016-08-17 15:10:00,164.99,165.08,164.89,165.05,13209.0,145.3507,145.4299,145.2626,145.4035,13209.0
2016-08-17 15:20:00,165.05,165.33,165.0,165.33,6672.0,145.4035,145.6502,145.3595,145.6502,6672.0
2016-08-17 15:30:00,165.29,165.37,165.24,165.3,8722.0,145.6149,145.6854,145.5709,145.6238,8722.0
2016-08-17 15:40:00,165.35,165.45,165.24,165.44,14236.0,145.6678,145.7559,145.5709,145.7471,14236.0
2016-08-17 15:50:00,165.45,165.47,165.25,165.26,26299.0,145.7559,145.7735,145.5797,145.5885,26299.0
2016-08-18 09:30:00,165.29,165.69,164.99,165.32,16374.0,145.6149,145.9673,145.3507,145.6414,16374.0
2016-08-18 09:40:00,165.21,165.63,165.14,165.58,5000.0,145.5445,145.9145,145.4828,145.8704,5000.0
2016-08-18 09:50:00,165.56,165.84,165.53,165.66,5083.0,145.8528,146.0995,145.8264,145.9409,5083.0
2016-08-18 10:00:00,165.58,165.61,165.29,165.3,3807.0,145.8704,145.8969,145.6149,145.6238,3807.0
2016-08-18 10:10:00,165.28,165.61,165.28,165.6,6533.0,145.6061,145.8969,145.6061,145.888,6533.0
2016-08-18 10:20:00,165.67,165.72,165.52,165.72,6162.0,145.9497,145.9938,145.8176,145.9938,6162.0
2016-08-18 10:30:00,165.7,165.75,165.41,165.61,9936.0,145.9761,146.0202,145.7207,145.8969,9936.0
2016-08-18 10:40:00,165.62,165.78,165.56,165.65,6444.0,145.9057,146.0466,145.8528,145.9321,6444.0
2016-08-18 10:50:00,165.69,165.84,165.6,165.77,8250.0,145.9673,146.0995,145.888,146.0378,8250.0
2016-08-18 11:00:00,165.81,165.9,165.61,165.83,12462.0,146.0731,146.1523,145.8969,146.0907,12462.0
2016-08-18 11:10:00,165.79,165.84,165.7,165.71,4750.0,146.0554,146.0995,145.9761,145.985,4750.0
2016-08-18 11:20:00,165.74,165.8,165.64,165.77,8080.0,146.0114,146.0642,145.9233,146.0378,8080.0
2016-08-18 11:30:00,165.7,165.81,165.61,165.61,35639.0,145.9761,146.0731,145.8969,145.8969,35639.0
2016-08-18 11:40:00,165.63,165.63,165.4,165.52,10320.0,145.9145,145.9145,145.7119,145.8176,10320.0
2016-08-18 11:50:00,165.43,165.46,165.32,165.35,15372.0,145.7383,145.7647,145.6414,145.6678,15372.0
2016-08-18 12:00:00,165.32,165.32,165.14,165.17,10274.0,145.6414,145.6414,145.4828,145.5092,10274.0
2016-08-18 12:10:00,165.17,165.26,165.02,165.02,7536.0,145.5092,145.5885,145.3771,145.3771,7536.0
2016-08-18 12:20:00,165.07,165.1,165.01,165.02,4001.0,145.4211,145.4476,145.3683,145.3771,4001.0
2016-08-18 12:30:00,165.04,165.37,164.96,165.37,6498.0,145.3947,145.6854,145.3242,145.6854,6498.0
2016-08-18 12:40:00,165.36,165.45,165.35,165.44,2900.0,145.6766,145.7559,145.6678,145.7471,2900.0
2016-08-18 12:50:00,165.39,165.42,165.21,165.21,2793.0,145.703,145.7295,145.5445,145.5445,2793.0
2016-08-18 13:00:00,165.25,165.35,165.18,165.25,3800.0,145.5797,145.6678,145.518,145.5797,3800.0
2016-08-18 13:10:00,165.27,165.3,165.21,165.24,1706.0,145.5973,145.6238,145.5445,145.5709,1706.0
2016-08-18 13:20:00,165.21,165.31,165.14,165.14,2769.0,145.5445,145.6326,145.4828,145.4828,2769.0
2016-08-18 13:30:00,165.19,165.21,165.15,165.16,2524.0,145.5269,145.5445,145.4916,145.5004,2524.0
2016-08-18 13:40:00,165.24,165.38,165.24,165.27,3129.0,145.5709,145.6942,145.5709,145.5973,3129.0
2016-08-18 13:50:00,165.25,165.26,165.11,165.12,6383.0,145.5797,145.5885,145.4564,145.4652,6383.0
2016-08-18 14:00:00,165.17,165.27,165.15,165.21,5161.0,145.5092,145.5973,145.4916,145.5445,5161.0
2016-08-18 14:10:00,165.24,165.24,165.01,165.07,9000.0,145.5709,145.5709,145.3683,145.4211,9000.0
2016-08-18 14:20:00,165.07,165.14,165.05,165.1,4382.0,145.4211,145.4828,145.4035,145.4476,4382.0
2016-08-18 14:30:00,165.13,165.14,165.07,165.13,5504.0,145.474,145.4828,145.4211,145.474,5504.0
2016-08-18 14:40:00,165.11,165.11,165.0,165.03,18017.0,145.4564,145.4564,145.3595,145.3859,18017.0
2016-08-18 14:50:00,165.09,165.09,165.0,165.03,13107.0,145.4388,145.4388,145.3595,145.3859,13107.0
2016-08-18 15:00:00,165.04,165.36,165.01,165.35,11226.0,145.3947,145.6766,145.3683,145.6678,11226.0
2016-08-18 15:10:00,165.35,165.37,165.25,165.25,6829.0,145.6678,145.6854,145.5797,145.5797,6829.0
2016-08-18 15:20:00,165.24,165.51,165.21,165.5,7990.0,145.5709,145.8088,145.5445,145.8,7990.0
2016-08-18 15:30:00,165.5,165.51,165.21,165.36,24684.0,145.8,145.8088,145.5445,145.6766,24684.0
2016-08-18 15:40:00,165.35,165.49,165.32,165.34,30827.0,145.6678,145.7911,145.6414,145.659,30827.0
2016-08-18 15:50:00,165.36,165.37,165.24,165.27,44627.0,145.6766,145.6854,145.5709,145.5973,44627.0
2016-08-19 09:30:00,165.0,165.58,165.0,165.16,55171.0,145.3595,145.8704,145.3595,145.5004,55171.0
2016-08-19 09:40:00,165.15,165.28,164.99,165.06,10270.0,145.4916,145.6061,145.3507,145.4123,10270.0
2016-08-19 09:50:00,165.12,165.52,165.12,165.33,7398.0,145.4652,145.8176,145.4652,145.6502,7398.0
2016-08-19 10:00:00,165.32,165.42,165.12,165.35,5893.0,145.6414,145.7295,145.4652,145.6678,5893.0
2016-08-19 10:10:00,165.36,165.54,165.36,165.43,1810.0,145.6766,145.8352,145.6766,145.7383,1810.0
2016-08-19 10:20:00,165.47,165.66,165.44,165.66,7151.0,145.7735,145.9409,145.7471,145.9409,7151.0
2016-08-19 10:30:00,165.65,165.67,165.37,165.37,3807.0,145.9321,145.9497,145.6854,145.6854,3807.0
2016-08-19 10:40:00,165.37,165.41,165.22,165.22,2300.0,145.6854,145.7207,145.5533,145.5533,2300.0
2016-08-19 10:50:00,165.24,165.33,165.02,165.03,6350.0,145.5709,145.6502,145.3771,145.3859,6350.0
2016-08-19 11:00:00,165.06,165.19,165.01,165.19,4487.0,145.4123,145.5269,145.3683,145.5269,4487.0
2016-08-19 11:10:00,165.22,165.24,165.07,165.07,6381.0,145.5533,145.5709,145.4211,145.4211,6381.0
2016-08-19 11:20:00,165.11,165.17,165.02,165.1,4247.0,145.4564,145.5092,145.3771,145.4476,4247.0
2016-08-19 11:30:00,165.07,165.07,164.87,164.96,5300.0,145.4211,145.4211,145.2449,145.3242,5300.0
2016-08-19 11:40:00,164.9,165.04,164.87,165.04,4577.0,145.2714,145.3947,145.2449,145.3947,4577.0
2016-08-19 11:50:00,165.05,165.25,165.02,165.25,4896.0,145.4035,145.5797,145.3771,145.5797,4896.0
2016-08-19 12:00:00,165.18,165.22,165.0,165.11,5985.0,145.518,145.5533,145.3595,145.4564,5985.0
2016-08-19 12:10:00,165.09,165.14,164.93,164.96,4727.0,145.4388,145.4828,145.2978,145.3242,4727.0
2016-08-19 12:20:00,164.91,165.12,164.91,165.05,3238.0,145.2802,145.4652,145.2802,145.4035,3238.0
2016-08-19 12:30:00,165.07,165.15,165.02,165.05,4455.0,145.4211,145.4916,145.3771,145.4035,4455.0
2016-08-19 12:40:00,165.08,165.19,165.07,165.17,4231.0,145.4299,145.5269,145.4211,145.5092,4231.0
2016-08-19 12:50:00,165.22,165.23,164.8,164.81,5973.0,145.5533,145.5621,145.1833,145.1921,5973.0
2016-08-19 13:00:00,164.82,165.18,164.75,165.14,36096.0,145.2009,145.518,145.1392,145.4828,36096.0
2016-08-19 13:10:00,165.14,165.21,165.02,165.03,4602.0,145.4828,145.5445,145.3771,145.3859,4602.0
2016-08-19 13:20:00,165.09,165.11,165.0,165.07,1801.0,145.4388,145.4564,145.3595,145.4211,1801.0
2016-08-19 13:30:00,165.04,165.13,164.97,165.1,3811.0,145.3947,145.474,145.333,145.4476,3811.0
2016-08-19 13:40:00,165.07,165.1,165.02,165.1,2162.0,145.4211,145.4476,145.3771,145.4476,2162.0
2016-08-19 13:50:00,165.1,165.12,165.05,165.09,3001.0,145.4476,145.4652,145.4035,145.4388,3001.0
2016-08-19 14:00:00,165.06,165.24,165.06,165.19,7412.0,145.4123,145.5709,145.4123,145.5269,7412.0
2016-08-19 14:10:00,165.11,165.39,165.11,165.33,5496.0,145.4564,145.703,145.4564,145.6502,5496.0
2016-08-19 14:20:00,165.3,165.36,165.26,165.28,3330.0,145.6238,145.6766,145.5885,145.6061,3330.0
2016-08-19 14:30:00,165.28,165.32,165.25,165.25,4655.0,145.6061,145.6414,145.5797,145.5797,4655.0
2016-08-19 14:40:00,165.26,165.44,165.26,165.42,2866.0,145.5885,145.7471,145.5885,145.7295,2866.0
2016-08-19 14:50:00,165.4,165.56,165.39,165.45,5743.0,145.7119,145.8528,145.703,145.7559,5743.0
2016-08-19 15:00:00,165.46,165.46,165.34,165.34,6691.0,145.7647,145.7647,145.659,145.659,6691.0
2016-08-19 15:10:00,165.38,165.39,165.31,165.37,5290.0,145.6942,145.703,145.6326,145.6854,5290.0
2016-08-19 15:20:00,165.36,165.55,165.35,165.53,7403.0,145.6766,145.844,145.6678,145.8264,7403.0
2016-08-19 15:30:00,165.51,165.54,165.4,165.4,14285.0,145.8088,145.8352,145.7119,145.7119,14285.0
2016-08-19 15:40:00,165.4,165.46,165.35,165.44,17005.0,145.7119,145.7647,145.6678,145.7471,17005.0
2016-08-19 15:50:00,165.43,165.54,165.35,165.48,54683.0,145.7383,145.8352,145.6678,145.7823,54683.0
2016-08-22 09:30:00,165.71,165.71,165.42,165.42,13700.0,145.985,145.985,145.7295,145.7295,13700.0
2016-08-22 09:40:00,165.43,165.87,165.33,165.58,7606.0,145.7383,146.1259,145.6502,145.8704,7606.0
2016-08-22 09:50:00,165.51,165.69,165.44,165.62,5599.0,145.8088,145.9673,145.7471,145.9057,5599.0
2016-08-22 10:00:00,165.54,165.86,165.44,165.85,6742.0,145.8352,146.1171,145.7471,146.1083,6742.0
2016-08-22 10:10:00,165.8,165.82,165.64,165.77,12520.0,146.0642,146.0819,145.9233,146.0378,12520.0
2016-08-22 10:20:00,165.75,165.78,165.67,165.76,4584.0,146.0202,146.0466,145.9497,146.029,4584.0
2016-08-22 10:30:00,165.75,165.79,165.67,165.77,7352.0,146.0202,146.0554,145.9497,146.0378,7352.0
2016-08-22 10:40:00,165.7,165.8,165.66,165.74,8048.0,145.9761,146.0642,145.9409,146.0114,8048.0
2016-08-22 10:50:00,165.74,165.88,165.65,165.88,8962.0,146.0114,146.1347,145.9321,146.1347,8962.0
2016-08-22 11:00:00,165.97,165.97,165.78,165.88,9230.0,146.214,146.214,146.0466,146.1347,9230.0
2016-08-22 11:10:00,165.88,166.0,165.84,165.84,18742.0,146.1347,146.2404,146.0995,146.0995,18742.0
2016-08-22 11:20:00,165.78,165.92,165.74,165.91,17708.0,146.0466,146.17,146.0114,146.1611,17708.0
2016-08-22 11:30:00,165.89,165.93,165.85,165.92,10502.0,146.1435,146.1788,146.1083,146.17,10502.0
2016-08-22 11:40:00,165.86,166.15,165.86,166.11,96788.0,146.1171,146.3726,146.1171,146.3373,96788.0
2016-08-22 11:50:00,166.13,166.21,166.08,166.09,18210.0,146.355,146.4254,146.3109,146.3197,18210.0
2016-08-22 12:00:00,166.1,166.19,165.98,166.0,16396.0,146.3285,146.4078,146.2228,146.2404,16396.0
2016-08-22 12:10:00,166.03,166.25,166.02,166.24,9163.0,146.2669,146.4607,146.2581,146.4519,9163.0
2016-08-22 12:20:00,166.24,166.68,166.15,166.68,15974.0,146.4519,146.8395,146.3726,146.8395,15974.0
2016-08-22 12:30:00,166.69,166.73,166.48,166.56,9050.0,146.8483,146.8835,146.6633,146.7338,9050.0
2016-08-22 12:40:00,166.53,166.56,166.34,166.48,8346.0,146.7073,146.7338,146.54,146.6633,8346.0
2016-08-22 12:50:00,166.47,166.5,166.39,166.39,6324.0,146.6545,146.6809,146.584,146.584,6324.0
2016-08-22 13:00:00,166.39,166.39,166.06,166.06,27841.0,146.584,146.584,146.2933,146.2933,27841.0
2016-08-22 13:10:00,166.06,166.18,166.03,166.13,8830.0,146.2933,146.399,146.2669,146.355,8830.0
2016-08-22 13:20:00,166.1,166.11,165.7,165.8,11106.0,146.3285,146.3373,145.9761,146.0642,11106.0
2016-08-22 13:30:00,165.8,165.88,165.79,165.87,7739.0,146.0642,146.1347,146.0554,146.1259,7739.0
2016-08-22 13:40:00,165.87,166.3,165.83,166.26,12982.0,146.1259,146.5047,146.0907,146.4695,12982.0
2016-08-22 13:50:00,166.23,166.26,166.04,166.04,6312.0,146.4431,146.4695,146.2757,146.2757,6312.0
2016-08-22 14:00:00,166.05,166.17,165.98,166.17,8940.0,146.2845,146.3902,146.2228,146.3902,8940.0
2016-08-22 14:10:00,166.15,166.16,166.06,166.09,5968.0,146.3726,146.3814,146.2933,146.3197,5968.0
2016-08-22 14:20:00,166.07,166.09,165.77,165.78,5699.0,146.3021,146.3197,146.0378,146.0466,5699.0
2016-08-22 14:30:00,165.82,166.0,165.8,166.0,9925.0,146.0819,146.2404,146.0642,146.2404,9925.0
2016-08-22 14:40:00,166.0,166.03,165.91,166.02,7949.0,146.2404,146.2669,146.1611,146.2581,7949.0
2016-08-22 14:50:00,166.05,166.05,165.83,165.97,7068.0,146.2845,146.2845,146.0907,146.214,7068.0
2016-08-22 15:00:00,165.97,166.01,165.92,165.97,8529.0,146.214,146.2492,146.17,146.214,8529.0
2016-08-22 15:10:00,166.0,166.03,165.88,165.96,10166.0,146.2404,146.2669,146.1347,146.2052,10166.0
2016-08-22 15:20:00,165.94,165.94,165.81,165.83,15700.0,146.1876,146.1876,146.0731,146.0907,15700.0
2016-08-22 15:30:00,165.86,165.93,165.83,165.84,16450.0,146.1171,146.1788,146.0907,146.0995,16450.0
2016-08-22 15:40:00,165.86,165.98,165.81,165.83,37695.0,146.1171,146.2228,146.0731,146.0907,37695.0
2016-08-22 15:50:00,165.84,165.89,165.73,165.79,61847.0,146.0995,146.1435,146.0026,146.0554,61847.0
2016-08-23 09:30:00,166.25,166.5,166.11,166.48,34752.0,146.4607,146.6809,146.3373,146.6633,34752.0
2016-08-23 09:40:00,166.35,166.51,166.3,166.51,14851.0,146.5488,146.6897,146.5047,146.6897,14851.0
2016-08-23 09:50:00,166.43,166.43,166.09,166.32,22671.0,146.6193,146.6193,146.3197,146.5223,22671.0
2016-08-23 10:00:00,166.32,166.33,166.06,166.1,5825.0,146.5223,146.5312,146.2933,146.3285,5825.0
2016-08-23 10:10:00,166.05,166.26,166.04,166.2,7239.0,146.2845,146.4695,146.2757,146.4166,7239.0
2016-08-23 10:20:00,166.2,166.37,166.2,166.29,4745.0,146.4166,146.5664,146.4166,146.4959,4745.0
2016-08-23 10:30:00,166.36,166.39,166.09,166.14,13440.0,146.5576,146.584,146.3197,146.3638,13440.0
2016-08-23 10:40:00,166.14,166.27,166.12,166.15,4223.0,146.3638,146.4783,146.3462,146.3726,4223.0
2016-08-23 10:50:00,166.13,166.16,166.04,166.15,8212.0,146.355,146.3814,146.2757,146.3726,8212.0
2016-08-23 11:00:00,166.09,166.19,166.07,166.19,8143.0,146.3197,146.4078,146.3021,146.4078,8143.0
2016-08-23 11:10:00,166.21,166.35,166.21,166.34,2371.0,146.4254,146.5488,146.4254,146.54,2371.0
2016-08-23 11:20:00,166.34,166.35,166.2,166.26,2267.0,146.54,146.5488,146.4166,146.4695,2267.0
2016-08-23 11:30:00,166.2,166.34,166.2,166.22,5401.0,146.4166,146.54,146.4166,146.4342,5401.0
2016-08-23 11:40:00,166.28,166.42,166.18,166.37,4875.0,146.4871,146.6104,146.399,146.5664,4875.0
2016-08-23 11:50:00,166.34,166.38,166.23,166.27,1200.0,146.54,146.5752,146.4431,146.4783,1200.0
2016-08-23 12:00:00,166.22,166.33,166.2,166.33,3500.0,146.4342,146.5312,146.4166,146.5312,3500.0
2016-08-23 12:10:00,166.28,166.32,166.17,166.21,3399.0,146.4871,146.5223,146.3902,146.4254,3399.0
2016-08-23 12:20:00,166.25,166.33,166.22,166.28,6866.0,146.4607,146.5312,146.4342,146.4871,6866.0
2016-08-23 12:30:00,166.28,166.33,166.26,166.29,3328.0,146.4871,146.5312,146.4695,146.4959,3328.0
2016-08-23 12:40:00,166.26,166.33,166.26,166.27,2903.0,146.4695,146.5312,146.4695,146.4783,2903.0
2016-08-23 12:50:00,166.33,166.33,166.03,166.16,8254.0,146.5312,146.5312,146.2669,146.3814,8254.0
2016-08-23 13:00:00,166.2,166.3,166.18,166.24,4283.0,146.4166,146.5047,146.399,146.4519,4283.0
2016-08-23 13:10:00,166.19,166.28,166.11,166.24,3597.0,146.4078,146.4871,146.3373,146.4519,3597.0
2016-08-23 13:20:00,166.31,166.32,166.1,166.1,4900.0,146.5135,146.5223,146.3285,146.3285,4900.0
2016-08-23 13:30:00,166.06,166.19,166.03,166.1,4252.0,146.2933,146.4078,146.2669,146.3285,4252.0
2016-08-23 13:40:00,166.11,166.2,166.03,166.06,5049.0,146.3373,146.4166,146.2669,146.2933,5049.0
2016-08-23 13:50:00,166.06,166.18,166.04,166.13,6077.0,146.2933,146.399,146.2757,146.355,6077.0
2016-08-23 14:00:00,166.09,166.18,166.04,166.1,13487.0,146.3197,146.399,146.2757,146.3285,13487.0
2016-08-23 14:10:00,166.12,166.33,166.11,166.3,10035.0,146.3462,146.5312,146.3373,146.5047,10035.0
2016-08-23 14:20:00,166.3,166.33,166.19,166.29,10895.0,146.5047,146.5312,146.4078,146.4959,10895.0
2016-08-23 14:30:00,166.26,166.35,166.12,166.24,9970.0,146.4695,146.5488,146.3462,146.4519,9970.0
2016-08-23 14:40:00,166.25,166.27,166.07,166.1,9561.0,146.4607,146.4783,146.3021,146.3285,9561.0
2016-08-23 14:50:00,166.09,166.31,166.09,166.3,12307.0,146.3197,146.5135,146.3197,146.5047,12307.0
2016-08-23 15:00:00,166.3,166.34,166.23,166.33,7248.0,146.5047,146.54,146.4431,146.5312,7248.0
2016-08-23 15:10:00,166.33,166.5,166.32,166.42,16355.0,146.5312,146.6809,146.5223,146.6104,16355.0
2016-08-23 15:20:00,166.42,166.62,166.39,166.62,18634.0,146.6104,146.7866,146.584,146.7866,18634.0
2016-08-23 15:30:00,166.59,166.61,166.27,166.36,26878.0,146.7602,146.7778,146.4783,146.5576,26878.0
2016-08-23 15:40:00,166.36,166.48,166.29,166.45,35655.0,146.5576,146.6633,146.4959,146.6369,35655.0
2016-08-23 15:50:00,166.44,166.53,166.31,166.38,71623.0,146.6281,146.7073,146.5135,146.5752,71623.0
2016-08-24 09:30:00,166.04,166.57,166.0,166.19,24588.0,146.2757,146.7426,146.2404,146.4078,24588.0
2016-08-24 09:40:00,166.15,166.32,165.99,166.24,9552.0,146.3726,146.5223,146.2316,146.4519,9552.0
2016-08-24 09:50:00,166.21,166.62,166.15,166.57,7065.0,146.4254,146.7866,146.3726,146.7426,7065.0
2016-08-24 10:00:00,166.64,166.83,166.55,166.66,17337.0,146.8043,146.9716,146.725,146.8219,17337.0
2016-08-24 10:10:00,166.65,166.98,166.65,166.88,11058.0,146.8131,147.1038,146.8131,147.0157,11058.0
2016-08-24 10:20:00,166.88,167.0,166.81,166.95,4329.0,147.0157,147.1214,146.954,147.0774,4329.0
2016-08-24 10:30:00,166.91,166.95,166.42,166.55,7401.0,147.0421,147.0774,146.6104,146.725,7401.0
2016-08-24 10:40:00,166.52,166.67,166.45,166.49,10947.0,146.6985,146.8307,146.6369,146.6721,10947.0
2016-08-24 10:50:00,166.48,166.48,166.19,166.4,5664.0,146.6633,146.6633,146.4078,146.5928,5664.0
2016-08-24 11:00:00,166.4,166.7,166.38,166.58,9300.0,146.5928,146.8571,146.5752,146.7514,9300.0
2016-08-24 11:10:00,166.51,166.8,166.47,166.69,5095.0,146.6897,146.9452,146.6545,146.8483,5095.0
2016-08-24 11:20:00,166.74,166.82,166.56,166.73,20370.0,146.8924,146.9628,146.7338,146.8835,20370.0
2016-08-24 11:30:00,166.71,166.73,166.53,166.59,8270.0,146.8659,146.8835,146.7073,146.7602,8270.0
2016-08-24 11:40:00,166.51,166.81,166.49,166.81,5222.0,146.6897,146.954,146.6721,146.954,5222.0
2016-08-24 11:50:00,166.78,166.79,166.53,166.66,4710.0,146.9276,146.9364,146.7073,146.8219,4710.0
2016-08-24 12:00:00,166.63,166.91,166.48,166.87,8779.0,146.7954,147.0421,146.6633,147.0069,8779.0
2016-08-24 12:10:00,166.84,166.91,166.72,166.81,15609.0,146.9804,147.0421,146.8747,146.954,15609.0
2016-08-24 12:20:00,166.79,166.94,166.66,166.66,10706.0,146.9364,147.0685,146.8219,146.8219,10706.0
2016-08-24 12:30:00,166.65,166.78,166.61,166.65,46454.0,146.8131,146.9276,146.7778,146.8131,46454.0
2016-08-24 12:40:00,166.63,166.63,166.43,166.48,14375.0,146.7954,146.7954,146.6193,146.6633,14375.0
2016-08-24 12:50:00,166.5,166.51,166.4,166.51,11293.0,146.6809,146.6897,146.5928,146.6897,11293.0
2016-08-24 13:00:00,166.45,166.59,166.4,166.54,8700.0,146.6369,146.7602,146.5928,146.7162,8700.0
2016-08-24 13:10:00,166.53,166.56,166.48,166.49,9629.0,146.7073,146.7338,146.6633,146.6721,9629.0
2016-08-24 13:20:00,166.46,166.53,166.35,166.4,4587.0,146.6457,146.7073,146.5488,146.5928,4587.0
2016-08-24 13:30:00,166.4,166.4,166.31,166.35,4434.0,146.5928,146.5928,146.5135,146.5488,4434.0
2016-08-24 13:40:00,166.35,166.4,166.3,166.4,3309.0,146.5488,146.5928,146.5047,146.5928,3309.0
2016-08-24 13:50:00,166.35,166.41,166.33,166.33,4097.0,146.5488,146.6016,146.5312,146.5312,4097.0
2016-08-24 14:00:00,166.36,166.54,166.36,166.47,6025.0,146.5576,146.7162,146.5576,146.6545,6025.0
2016-08-24 14:10:00,166.5,166.51,166.4,166.5,6245.0,146.6809,146.6897,146.5928,146.6809,6245.0
2016-08-24 14:20:00,166.48,166.63,166.42,166.54,19339.0,146.6633,146.7954,146.6104,146.7162,19339.0
2016-08-24 14:30:00,166.55,166.62,166.4,166.51,35755.0,146.725,146.7866,146.5928,146.6897,35755.0
2016-08-24 14:40:00,166.45,166.62,166.45,166.52,3435.0,146.6369,146.7866,146.6369,146.6985,3435.0
2016-08-24 14:50:00,166.52,166.61,166.52,166.6,6075.0,146.6985,146.7778,146.6985,146.769,6075.0
2016-08-24 15:00:00,166.59,166.62,166.52,166.56,7867.0,146.7602,146.7866,146.6985,146.7338,7867.0
2016-08-24 15:10:00,166.5,166.64,166.5,166.51,8546.0,146.6809,146.8043,146.6809,146.6897,8546.0
2016-08-24 15:20:00,166.53,166.6,166.5,166.52,12135.0,146.7073,146.769,146.6809,146.6985,12135.0
2016-08-24 15:30:00,166.5,166.56,166.26,166.26,10279.0,146.6809,146.7338,146.4695,146.4695,10279.0
2016-08-24 15:40:00,166.28,166.42,166.08,166.41,31928.0,146.4871,146.6104,146.3109,146.6016,31928.0
2016-08-24 15:50:00,166.4,166.63,166.4,166.62,74940.0,146.5928,146.7954,146.5928,146.7866,74940.0
2016-08-25 09:30:00,166.65,166.81,166.0,166.22,19271.0,146.8131,146.954,146.2404,146.4342,19271.0
2016-08-25 09:40:00,166.28,166.65,166.17,166.45,8616.0,146.4871,146.8131,146.3902,146.6369,8616.0
2016-08-25 09:50:00,166.5,166.53,166.26,166.26,12662.0,146.6809,146.7073,146.4695,146.4695,12662.0
2016-08-25 10:00:00,166.23,166.85,166.23,166.73,23723.0,146.4431,146.9893,146.4431,146.8835,23723.0
2016-08-25 10:10:00,166.73,167.05,166.62,166.86,19864.0,146.8835,147.1655,146.7866,146.9981,19864.0
2016-08-25 10:20:00,166.9,167.23,166.85,167.05,5536.0,147.0333,147.324,146.9893,147.1655,5536.0
2016-08-25 10:30:00,167.06,167.06,166.87,166.92,20576.0,147.1743,147.1743,147.0069,147.0509,20576.0
2016-08-25 10:40:00,166.96,167.28,166.95,167.09,11488.0,147.0862,147.3681,147.0774,147.2007,11488.0
2016-08-25 10:50:00,167.12,167.48,167.12,167.48,25308.0,147.2271,147.5443,147.2271,147.5443,25308.0
2016-08-25 11:00:00,167.42,167.52,167.32,167.43,36052.0,147.4914,147.5795,147.4033,147.5002,36052.0
2016-08-25 11:10:00,167.45,167.58,167.28,167.28,7639.0,147.5178,147.6324,147.3681,147.3681,7639.0
2016-08-25 11:20:00,167.28,167.29,167.05,167.13,6184.0,147.3681,147.3769,147.1655,147.2359,6184.0
2016-08-25 11:30:00,167.17,167.21,167.02,167.1,36928.0,147.2712,147.3064,147.139,147.2095,36928.0
2016-08-25 11:40:00,167.1,167.25,167.08,167.23,8453.0,147.2095,147.3416,147.1919,147.324,8453.0
2016-08-25 11:50:00,167.16,167.21,167.06,167.13,6080.0,147.2624,147.3064,147.1743,147.2359,6080.0
2016-08-25 12:00:00,167.15,167.26,167.1,167.12,4976.0,147.2535,147.3505,147.2095,147.2271,4976.0
2016-08-25 12:10:00,167.12,167.25,167.12,167.25,5124.0,147.2271,147.3416,147.2271,147.3416,5124.0
2016-08-25 12:20:00,167.24,167.28,167.16,167.21,5507.0,147.3328,147.3681,147.2624,147.3064,5507.0
2016-08-25 12:30:00,167.18,167.26,167.15,167.22,6814.0,147.28,147.3505,147.2535,147.3152,6814.0
2016-08-25 12:40:00,167.18,167.4,167.17,167.36,8466.0,147.28,147.4738,147.2712,147.4385,8466.0
2016-08-25 12:50:00,167.37,167.44,167.32,167.44,10661.0,147.4474,147.509,147.4033,147.509,10661.0
2016-08-25 13:00:00,167.42,167.52,167.33,167.41,110928.0,147.4914,147.5795,147.4121,147.4826,110928.0
2016-08-25 13:10:00,167.35,167.35,167.19,167.23,4714.0,147.4297,147.4297,147.2888,147.324,4714.0
2016-08-25 13:20:00,167.2,167.2,167.01,167.1,5398.0,147.2976,147.2976,147.1302,147.2095,5398.0
2016-08-25 13:30:00,167.13,167.16,166.79,166.79,4377.0,147.2359,147.2624,146.9364,146.9364,4377.0
2016-08-25 13:40:00,166.8,166.83,166.72,166.75,7416.0,146.9452,146.9716,146.8747,146.9012,7416.0
2016-08-25 13:50:00,166.76,166.9,166.68,166.74,6005.0,146.91,147.0333,146.8395,146.8924,6005.0
2016-08-25 14:00:00,166.69,166.81,166.54,166.63,11996.0,146.8483,146.954,146.7162,146.7954,11996.0
2016-08-25 14:10:00,166.61,166.69,166.44,166.48,11746.0,146.7778,146.8483,146.6281,146.6633,11746.0
2016-08-25 14:20:00,166.49,166.5,166.38,166.4,6861.0,146.6721,146.6809,146.5752,146.5928,6861.0
2016-08-25 14:30:00,166.41,166.57,166.4,166.55,8677.0,146.6016,146.7426,146.5928,146.725,8677.0
2016-08-25 14:40:00,166.56,166.65,166.53,166.58,7889.0,146.7338,146.8131,146.7073,146.7514,7889.0
2016-08-25 14:50:00,166.52,166.57,166.42,166.52,20768.0,146.6985,146.7426,146.6104,146.6985,20768.0
2016-08-25 15:00:00,166.53,166.79,166.53,166.71,28937.0,146.7073,146.9364,146.7073,146.8659,28937.0
2016-08-25 15:10:00,166.73,166.73,166.5,166.5,13965.0,146.8835,146.8835,146.6809,146.6809,13965.0
2016-08-25 15:20:00,166.53,166.65,166.51,166.63,11759.0,146.7073,146.8131,146.6897,146.7954,11759.0
2016-08-25 15:30:00,166.61,166.63,166.45,166.45,10810.0,146.7778,146.7954,146.6369,146.6369,10810.0
2016-08-25 15:40:00,166.44,166.58,166.34,166.55,13846.0,146.6281,146.7514,146.54,146.725,13846.0
2016-08-25 15:50:00,166.58,166.67,166.46,166.67,51998.0,146.7514,146.8307,146.6457,146.8307,51998.0
2016-08-26 09:30:00,166.85,167.54,166.85,167.49,60553.0,146.9893,147.5971,146.9893,147.5531,60553.0
2016-08-26 09:40:00,167.42,167.45,167.11,167.15,8101.0,147.4914,147.5178,147.2183,147.2535,8101.0
2016-08-26 09:50:00,167.22,167.33,167.08,167.09,16331.0,147.3152,147.4121,147.1919,147.2007,16331.0
2016-08-26 10:00:00,167.03,167.08,166.33,166.86,10632.0,147.1478,147.1919,146.5312,146.9981,10632.0
2016-08-26 10:10:00,166.91,167.65,166.75,167.54,13559.0,147.0421,147.694,146.9012,147.5971,13559.0
2016-08-26 10:20:00,167.5,167.69,167.5,167.59,7754.0,147.5619,147.7293,147.5619,147.6412,7754.0
2016-08-26 10:30:00,167.67,167.9,167.61,167.87,15876.0,147.7116,147.9143,147.6588,147.8878,15876.0
2016-08-26 10:40:00,167.84,167.93,167.79,167.86,9540.0,147.8614,147.9407,147.8174,147.879,9540.0
2016-08-26 10:50:00,167.91,167.95,167.8,167.89,11411.0,147.9231,147.9583,147.8262,147.9055,11411.0
2016-08-26 11:00:00,167.87,167.92,167.79,167.84,8550.0,147.8878,147.9319,147.8174,147.8614,8550.0
2016-08-26 11:10:00,167.78,168.45,167.76,168.38,38933.0,147.8086,148.3988,147.7909,148.3371,38933.0
2016-08-26 11:20:00,168.35,168.69,168.35,168.43,24333.0,148.3107,148.6102,148.3107,148.3812,24333.0
2016-08-26 11:30:00,168.43,168.48,167.94,167.99,16019.0,148.3812,148.4252,147.9495,147.9936,16019.0
2016-08-26 11:40:00,168.0,168.0,167.76,167.86,7891.0,148.0024,148.0024,147.7909,147.879,7891.0
2016-08-26 11:50:00,167.86,167.89,167.24,167.52,33519.0,147.879,147.9055,147.3328,147.5795,33519.0
2016-08-26 12:00:00,167.49,167.49,166.49,166.55,14205.0,147.5531,147.5531,146.6721,146.725,14205.0
2016-08-26 12:10:00,166.56,166.63,166.2,166.6,10473.0,146.7338,146.7954,146.4166,146.769,10473.0
2016-08-26 12:20:00,166.63,166.65,166.37,166.37,3170.0,146.7954,146.8131,146.5664,146.5664,3170.0
2016-08-26 12:30:00,166.37,166.47,166.29,166.29,5373.0,146.5664,146.6545,146.4959,146.4959,5373.0
2016-08-26 12:40:00,166.27,166.97,166.27,166.97,5240.0,146.4783,147.095,146.4783,147.095,5240.0
2016-08-26 12:50:00,166.94,166.94,166.55,166.55,6581.0,147.0685,147.0685,146.725,146.725,6581.0
2016-08-26 13:00:00,166.58,166.59,166.28,166.35,3866.0,146.7514,146.7602,146.4871,146.5488,3866.0
2016-08-26 13:10:00,166.42,166.47,166.2,166.3,9130.0,146.6104,146.6545,146.4166,146.5047,9130.0
2016-08-26 13:20:00,166.14,166.28,166.11,166.17,4215.0,146.3638,146.4871,146.3373,146.3902,4215.0
2016-08-26 13:30:00,166.25,166.25,166.03,166.15,6020.0,146.4607,146.4607,146.2669,146.3726,6020.0
2016-08-26 13:40:00,166.17,166.39,166.17,166.17,5308.0,146.3902,146.584,146.3902,146.3902,5308.0
2016-08-26 13:50:00,166.16,166.16,165.82,165.99,9329.0,146.3814,146.3814,146.0819,146.2316,9329.0
2016-08-26 14:00:00,165.93,166.08,165.8,166.06,13954.0,146.1788,146.3109,146.0642,146.2933,13954.0
2016-08-26 14:10:00,166.07,166.08,165.59,165.61,8843.0,146.3021,146.3109,145.8792,145.8969,8843.0
2016-08-26 14:20:00,165.63,165.74,165.32,165.38,11040.0,145.9145,146.0114,145.6414,145.6942,11040.0
2016-08-26 14:30:00,165.32,165.99,165.32,165.96,12435.0,145.6414,146.2316,145.6414,146.2052,12435.0
2016-08-26 14:40:00,165.89,165.93,165.67,165.67,13160.0,146.1435,146.1788,145.9497,145.9497,13160.0
2016-08-26 14:50:00,165.71,165.91,165.57,165.84,8231.0,145.985,146.1611,145.8616,146.0995,8231.0
2016-08-26 15:00:00,165.88,166.02,165.69,165.81,11025.0,146.1347,146.2581,145.9673,146.0731,11025.0
2016-08-26 15:10:00,165.8,165.98,165.72,165.84,9557.0,146.0642,146.2228,145.9938,146.0995,9557.0
2016-08-26 15:20:00,165.81,166.06,165.73,165.87,15511.0,146.0731,146.2933,146.0026,146.1259,15511.0
2016-08-26 15:30:00,165.85,165.98,165.71,165.77,23884.0,146.1083,146.2228,145.985,146.0378,23884.0
2016-08-26 15:40:00,165.77,165.81,165.63,165.73,25298.0,146.0378,146.0731,145.9145,146.0026,25298.0
2016-08-26 15:50:00,165.75,165.84,165.58,165.68,57157.0,146.0202,146.0995,145.8704,145.9585,57157.0
2016-08-29 09:30:00,165.88,166.56,165.83,166.51,11828.0,146.1347,146.7338,146.0907,146.6897,11828.0
2016-08-29 09:40:00,166.45,166.47,166.27,166.27,4690.0,146.6369,146.6545,146.4783,146.4783,4690.0
2016-08-29 09:50:00,166.14,166.25,166.09,166.17,7741.0,146.3638,146.4607,146.3197,146.3902,7741.0
2016-08-29 10:00:00,166.15,166.3,166.1,166.3,4698.0,146.3726,146.5047,146.3285,146.5047,4698.0
2016-08-29 10:10:00,166.3,166.3,165.91,166.0,8306.0,146.5047,146.5047,146.1611,146.2404,8306.0
2016-08-29 10:20:00,165.96,165.96,165.74,165.84,4341.0,146.2052,146.2052,146.0114,146.0995,4341.0
2016-08-29 10:30:00,165.87,166.0,165.87,165.99,10352.0,146.1259,146.2404,146.1259,146.2316,10352.0
2016-08-29 10:40:00,166.02,166.29,166.02,166.24,5504.0,146.2581,146.4959,146.2581,146.4519,5504.0
2016-08-29 10:50:00,166.23,166.28,166.16,166.16,2900.0,146.4431,146.4871,146.3814,146.3814,2900.0
2016-08-29 11:00:00,166.19,166.44,166.19,166.44,4747.0,146.4078,146.6281,146.4078,146.6281,4747.0
2016-08-29 11:10:00,166.37,166.4,166.27,166.29,4033.0,146.5664,146.5928,146.4783,146.4959,4033.0
2016-08-29 11:20:00,166.32,166.32,166.09,166.25,49948.0,146.5223,146.5223,146.3197,146.4607,49948.0
2016-08-29 11:30:00,166.3,166.44,166.2,166.39,12820.0,146.5047,146.6281,146.4166,146.584,12820.0
2016-08-29 11:40:00,166.41,166.61,166.38,166.49,5619.0,146.6016,146.7778,146.5752,146.6721,5619.0
2016-08-29 11:50:00,166.47,166.47,166.29,166.39,5582.0,146.6545,146.6545,146.4959,146.584,5582.0
2016-08-29 12:00:00,166.4,166.5,166.39,166.5,5700.0,146.5928,146.6809,146.584,146.6809,5700.0
2016-08-29 12:10:00,166.54,166.6,166.3,166.3,6467.0,146.7162,146.769,146.5047,146.5047,6467.0
2016-08-29 12:20:00,166.3,166.38,166.17,166.17,5268.0,146.5047,146.5752,146.3902,146.3902,5268.0
2016-08-29 12:30:00,166.22,166.27,166.21,166.26,3388.0,146.4342,146.4783,146.4254,146.4695,3388.0
2016-08-29 12:40:00,166.29,166.32,166.25,166.25,5431.0,146.4959,146.5223,146.4607,146.4607,5431.0
2016-08-29 12:50:00,166.22,166.33,166.22,166.3,4268.0,146.4342,146.5312,146.4342,146.5047,4268.0
2016-08-29 13:00:00,166.33,166.36,166.27,166.32,2684.0,146.5312,146.5576,146.4783,146.5223,2684.0
2016-08-29 13:10:00,166.31,166.34,166.0,166.0,11851.0,146.5135,146.54,146.2404,146.2404,11851.0
2016-08-29 13:20:00,166.01,166.23,166.0,166.15,5779.0,146.2492,146.4431,146.2404,146.3726,5779.0
2016-08-29 13:30:00,166.15,166.29,166.15,166.25,7863.0,146.3726,146.4959,146.3726,146.4607,7863.0
2016-08-29 13:40:00,166.21,166.23,166.06,166.18,6558.0,146.4254,146.4431,146.2933,146.399,6558.0
2016-08-29 13:50:00,166.18,166.54,166.17,166.5,58176.0,146.399,146.7162,146.3902,146.6809,58176.0
2016-08-29 14:00:00,166.57,166.6,166.24,166.24,9050.0,146.7426,146.769,146.4519,146.4519,9050.0
2016-08-29 14:10:00,166.25,166.48,166.25,166.27,10731.0,146.4607,146.6633,146.4607,146.4783,10731.0
2016-08-29 14:20:00,166.27,166.36,166.17,166.23,7930.0,146.4783,146.5576,146.3902,146.4431,7930.0
2016-08-29 14:30:00,166.21,166.42,166.16,166.29,62852.0,146.4254,146.6104,146.3814,146.4959,62852.0
2016-08-29 14:40:00,166.29,166.33,166.19,166.31,9693.0,146.4959,146.5312,146.4078,146.5135,9693.0
2016-08-29 14:50:00,166.34,166.59,166.34,166.59,12780.0,146.54,146.7602,146.54,146.7602,12780.0
2016-08-29 15:00:00,166.6,166.69,166.52,166.68,13399.0,146.769,146.8483,146.6985,146.8395,13399.0
2016-08-29 15:10:00,166.69,166.79,166.68,166.75,13470.0,146.8483,146.9364,146.8395,146.9012,13470.0
2016-08-29 15:20:00,166.76,166.78,166.54,166.61,24149.0,146.91,146.9276,146.7162,146.7778,24149.0
2016-08-29 15:30:00,166.6,166.87,166.59,166.83,18970.0,146.769,147.0069,146.7602,146.9716,18970.0
2016-08-29 15:40:00,166.84,166.89,166.71,166.87,24406.0,146.9804,147.0245,146.8659,147.0069,24406.0
2016-08-29 15:50:00,166.87,166.93,166.74,166.82,45809.0,147.0069,147.0597,146.8924,146.9628,45809.0
2016-08-30 09:30:00,166.06,167.04,166.03,166.94,66292.0,146.2933,147.1566,146.2669,147.0685,66292.0
2016-08-30 09:40:00,167.08,167.2,166.42,166.66,13174.0,147.1919,147.2976,146.6104,146.8219,13174.0
2016-08-30 09:50:00,166.6,166.6,165.84,165.92,53986.0,146.769,146.769,146.0995,146.17,53986.0
2016-08-30 10:00:00,165.92,166.02,165.5,165.5,14857.0,146.17,146.2581,145.8,145.8,14857.0
2016-08-30 10:10:00,165.52,165.52,165.14,165.14,12817.0,145.8176,145.8176,145.4828,145.4828,12817.0
2016-08-30 10:20:00,165.1,165.28,165.03,165.27,10781.0,145.4476,145.6061,145.3859,145.5973,10781.0
2016-08-30 10:30:00,165.23,165.53,165.2,165.5,16783.0,145.5621,145.8264,145.5357,145.8,16783.0
2016-08-30 10:40:00,165.55,165.66,165.45,165.65,9506.0,145.844,145.9409,145.7559,145.9321,9506.0
2016-08-30 10:50:00,165.67,165.75,165.48,165.7,19744.0,145.9497,146.0202,145.7823,145.9761,19744.0
2016-08-30 11:00:00,165.7,166.0,165.68,165.78,15370.0,145.9761,146.2404,145.9585,146.0466,15370.0
2016-08-30 11:10:00,165.81,165.86,165.74,165.84,8703.0,146.0731,146.1171,146.0114,146.0995,8703.0
2016-08-30 11:20:00,165.81,165.84,165.54,165.63,11535.0,146.0731,146.0995,145.8352,145.9145,11535.0
2016-08-30 11:30:00,165.68,165.93,165.58,165.93,8605.0,145.9585,146.1788,145.8704,146.1788,8605.0
2016-08-30 11:40:00,165.88,165.98,165.8,165.98,5948.0,146.1347,146.2228,146.0642,146.2228,5948.0
2016-08-30 11:50:00,165.98,166.03,165.92,166.03,7727.0,146.2228,146.2669,146.17,146.2669,7727.0
2016-08-30 12:00:00,166.01,166.19,165.98,166.16,6152.0,146.2492,146.4078,146.2228,146.3814,6152.0
2016-08-30 12:10:00,166.16,166.22,166.08,166.2,9591.0,146.3814,146.4342,146.3109,146.4166,9591.0
2016-08-30 12:20:00,166.21,166.39,166.17,166.35,24709.0,146.4254,146.584,146.3902,146.5488,24709.0
2016-08-30 12:30:00,166.36,166.54,166.34,166.54,8329.0,146.5576,146.7162,146.54,146.7162,8329.0
2016-08-30 12:40:00,166.57,166.57,166.16,166.17,11257.0,146.7426,146.7426,146.3814,146.3902,11257.0
2016-08-30 12:50:00,166.16,166.33,166.13,166.33,4814.0,146.3814,146.5312,146.355,146.5312,4814.0
2016-08-30 13:00:00,166.29,166.4,166.26,166.4,7183.0,146.4959,146.5928,146.4695,146.5928,7183.0
2016-08-30 13:10:00,166.41,166.44,166.35,166.35,9505.0,146.6016,146.6281,146.5488,146.5488,9505.0
2016-08-30 13:20:00,166.35,166.57,166.35,166.52,4939.0,146.5488,146.7426,146.5488,146.6985,4939.0
2016-08-30 13:30:00,166.51,166.52,166.27,166.29,6928.0,146.6897,146.6985,146.4783,146.4959,6928.0
2016-08-30 13:40:00,166.28,166.29,166.17,166.24,6673.0,146.4871,146.4959,146.3902,146.4519,6673.0
2016-08-30 13:50:00,166.25,166.31,166.13,166.13,8318.0,146.4607,146.5135,146.355,146.355,8318.0
2016-08-30 14:00:00,166.11,166.12,165.87,165.96,11845.0,146.3373,146.3462,146.1259,146.2052,11845.0
2016-08-30 14:10:00,165.96,166.06,165.94,166.0,10394.0,146.2052,146.2933,146.1876,146.2404,10394.0
2016-08-30 14:20:00,165.97,166.1,165.96,166.08,8547.0,146.214,146.3285,146.2052,146.3109,8547.0
2016-08-30 14:30:00,166.1,166.1,165.98,166.02,8999.0,146.3285,146.3285,146.2228,146.2581,8999.0
2016-08-30 14:40:00,166.06,166.14,166.03,166.12,7951.0,146.2933,146.3638,146.2669,146.3462,7951.0
2016-08-30 14:50:00,166.16,166.23,166.15,166.18,8296.0,146.3814,146.4431,146.3726,146.399,8296.0
2016-08-30 15:00:00,166.18,166.2,166.12,166.14,9280.0,146.399,146.4166,146.3462,146.3638,9280.0
2016-08-30 15:10:00,166.13,166.19,166.01,166.19,13279.0,146.355,146.4078,146.2492,146.4078,13279.0
2016-08-30 15:20:00,166.15,166.34,166.1,166.33,11430.0,146.3726,146.54,146.3285,146.5312,11430.0
2016-08-30 15:30:00,166.33,166.34,166.14,166.34,21092.0,146.5312,146.54,146.3638,146.54,21092.0
2016-08-30 15:40:00,166.31,166.37,166.23,166.23,32874.0,146.5135,146.5664,146.4431,146.4431,32874.0
2016-08-30 15:50:00,166.23,166.24,166.15,166.18,77280.0,146.4431,146.4519,146.3726,146.399,77280.0
2016-08-31 09:30:00,165.92,165.92,164.3,165.06,47751.0,146.17,146.17,144.7428,145.4123,47751.0
2016-08-31 09:40:00,165.04,165.33,164.9,165.17,8949.0,145.3947,145.6502,145.2714,145.5092,8949.0
2016-08-31 09:50:00,165.17,165.36,164.97,165.0,23963.0,145.5092,145.6766,145.333,145.3595,23963.0
2016-08-31 10:00:00,165.0,165.2,164.95,165.0,8332.0,145.3595,145.5357,145.3154,145.3595,8332.0
2016-08-31 10:10:00,165.03,165.27,165.03,165.1,4582.0,145.3859,145.5973,145.3859,145.4476,4582.0
2016-08-31 10:20:00,165.09,165.38,165.06,165.3,4234.0,145.4388,145.6942,145.4123,145.6238,4234.0
2016-08-31 10:30:00,165.27,165.5,165.16,165.19,6682.0,145.5973,145.8,145.5004,145.5269,6682.0
2016-08-31 10:40:00,165.21,165.33,165.0,165.11,9932.0,145.5445,145.6502,145.3595,145.4564,9932.0
2016-08-31 10:50:00,165.06,165.06,164.66,164.72,19624.0,145.4123,145.4123,145.0599,145.1128,19624.0
2016-08-31 11:00:00,164.74,165.15,164.71,165.14,8430.0,145.1304,145.4916,145.104,145.4828,8430.0
2016-08-31 11:10:00,165.14,165.27,165.11,165.11,8878.0,145.4828,145.5973,145.4564,145.4564,8878.0
2016-08-31 11:20:00,165.18,165.23,164.92,164.93,7131.0,145.518,145.5621,145.289,145.2978,7131.0
2016-08-31 11:30:00,164.96,165.06,164.74,164.88,7474.0,145.3242,145.4123,145.1304,145.2538,7474.0
2016-08-31 11:40:00,164.91,164.94,164.77,164.78,7413.0,145.2802,145.3066,145.1568,145.1657,7413.0
2016-08-31 11:50:00,164.77,164.88,164.72,164.74,5793.0,145.1568,145.2538,145.1128,145.1304,5793.0
2016-08-31 12:00:00,164.67,164.67,164.38,164.43,20528.0,145.0687,145.0687,144.8133,144.8573,20528.0
2016-08-31 12:10:00,164.44,164.53,164.19,164.19,18762.0,144.8661,144.9454,144.6459,144.6459,18762.0
2016-08-31 12:20:00,164.19,164.52,164.03,164.52,28061.0,144.6459,144.9366,144.5049,144.9366,28061.0
2016-08-31 12:30:00,164.44,164.66,164.42,164.63,4565.0,144.8661,145.0599,144.8485,145.0335,4565.0
2016-08-31 12:40:00,164.66,164.68,164.52,164.58,6584.0,145.0599,145.0776,144.9366,144.9895,6584.0
2016-08-31 12:50:00,164.55,164.55,164.18,164.18,18740.0,144.963,144.963,144.6371,144.6371,18740.0
2016-08-31 13:00:00,164.17,164.25,164.08,164.08,7150.0,144.6283,144.6987,144.549,144.549,7150.0
2016-08-31 13:10:00,164.06,164.15,163.95,163.97,7527.0,144.5314,144.6106,144.4345,144.4521,7527.0
2016-08-31 13:20:00,163.97,164.18,163.84,164.18,8920.0,144.4521,144.6371,144.3375,144.6371,8920.0
2016-08-31 13:30:00,164.2,164.2,163.93,164.0,15888.0,144.6547,144.6547,144.4168,144.4785,15888.0
2016-08-31 13:40:00,164.0,164.08,163.95,163.95,11610.0,144.4785,144.549,144.4345,144.4345,11610.0
2016-08-31 13:50:00,163.96,164.04,163.92,164.04,10997.0,144.4433,144.5137,144.408,144.5137,10997.0
2016-08-31 14:00:00,164.05,164.18,163.98,164.17,28156.0,144.5226,144.6371,144.4609,144.6283,28156.0
2016-08-31 14:10:00,164.17,164.18,164.02,164.02,9495.0,144.6283,144.6371,144.4961,144.4961,9495.0
2016-08-31 14:20:00,164.05,164.12,163.97,164.01,30964.0,144.5226,144.5842,144.4521,144.4873,30964.0
2016-08-31 14:30:00,164.0,164.13,163.98,164.0,32341.0,144.4785,144.593,144.4609,144.4785,32341.0
2016-08-31 14:40:00,163.99,164.01,163.51,163.6,36471.0,144.4697,144.4873,144.0468,144.1261,36471.0
2016-08-31 14:50:00,163.6,164.02,163.57,164.02,36100.0,144.1261,144.4961,144.0997,144.4961,36100.0
2016-08-31 15:00:00,164.02,164.13,163.97,164.06,44528.0,144.4961,144.593,144.4521,144.5314,44528.0
2016-08-31 15:10:00,164.06,164.1,163.92,163.98,32508.0,144.5314,144.5666,144.408,144.4609,32508.0
2016-08-31 15:20:00,163.97,164.14,163.97,164.14,35926.0,144.4521,144.6018,144.4521,144.6018,35926.0
2016-08-31 15:30:00,164.14,164.26,164.0,164.0,62741.0,144.6018,144.7076,144.4785,144.4785,62741.0
2016-08-31 15:40:00,164.0,164.42,163.98,164.02,65685.0,144.4785,144.8485,144.4609,144.4961,65685.0
2016-08-31 15:50:00,164.03,164.23,163.99,164.15,173282.0,144.5049,144.6811,144.4697,144.6106,173282.0
2016-09-01 09:30:00,163.87,164.85,163.87,164.57,25807.0,144.364,145.2273,144.364,144.9807,25807.0
2016-09-01 09:40:00,164.54,165.13,164.54,165.11,8839.0,144.9542,145.474,144.9542,145.4564,8839.0
2016-09-01 09:50:00,164.98,164.99,164.57,164.95,7978.0,145.3418,145.3507,144.9807,145.3154,7978.0
2016-09-01 10:00:00,164.91,165.06,164.71,164.88,14136.0,145.2802,145.4123,145.104,145.2538,14136.0
2016-09-01 10:10:00,164.93,164.98,164.69,164.97,7300.0,145.2978,145.3418,145.0864,145.333,7300.0
2016-09-01 10:20:00,164.89,164.92,164.69,164.72,4385.0,145.2626,145.289,145.0864,145.1128,4385.0
2016-09-01 10:30:00,164.66,164.66,164.35,164.59,9300.0,145.0599,145.0599,144.7868,144.9983,9300.0
2016-09-01 10:40:00,164.64,164.91,164.6,164.82,8589.0,145.0423,145.2802,145.0071,145.2009,8589.0
2016-09-01 10:50:00,164.8,164.8,164.38,164.47,12736.0,145.1833,145.1833,144.8133,144.8926,12736.0
2016-09-01 11:00:00,164.47,164.5,164.25,164.5,16111.0,144.8926,144.919,144.6987,144.919,16111.0
2016-09-01 11:10:00,164.54,164.66,164.4,164.41,9194.0,144.9542,145.0599,144.8309,144.8397,9194.0
2016-09-01 11:20:00,164.46,164.54,164.22,164.37,15539.0,144.8837,144.9542,144.6723,144.8045,15539.0
2016-09-01 11:30:00,164.38,164.52,164.31,164.44,13549.0,144.8133,144.9366,144.7516,144.8661,13549.0
2016-09-01 11:40:00,164.41,164.63,164.29,164.62,10896.0,144.8397,145.0335,144.734,145.0247,10896.0
2016-09-01 11:50:00,164.57,164.65,164.37,164.59,14959.0,144.9807,145.0511,144.8045,144.9983,14959.0
2016-09-01 12:00:00,164.57,164.71,164.43,164.68,6359.0,144.9807,145.104,144.8573,145.0776,6359.0
2016-09-01 12:10:00,164.65,164.86,164.61,164.84,10601.0,145.0511,145.2361,145.0159,145.2185,10601.0
2016-09-01 12:20:00,164.89,165.0,164.86,164.95,7640.0,145.2626,145.3595,145.2361,145.3154,7640.0
2016-09-01 12:30:00,164.95,165.02,164.93,164.98,12548.0,145.3154,145.3771,145.2978,145.3418,12548.0
2016-09-01 12:40:00,164.96,164.96,164.72,164.84,7432.0,145.3242,145.3242,145.1128,145.2185,7432.0
2016-09-01 12:50:00,164.88,164.97,164.8,164.8,4378.0,145.2538,145.333,145.1833,145.1833,4378.0
2016-09-01 13:00:00,164.82,164.88,164.74,164.78,5310.0,145.2009,145.2538,145.1304,145.1657,5310.0
2016-09-01 13:10:00,164.81,164.87,164.62,164.87,5550.0,145.1921,145.2449,145.0247,145.2449,5550.0
2016-09-01 13:20:00,164.88,164.97,164.74,164.78,6639.0,145.2538,145.333,145.1304,145.1657,6639.0
2016-09-01 13:30:00,164.82,165.05,164.82,164.93,11149.0,145.2009,145.4035,145.2009,145.2978,11149.0
2016-09-01 13:40:00,164.93,165.04,164.92,164.97,9968.0,145.2978,145.3947,145.289,145.333,9968.0
2016-09-01 13:50:00,164.98,165.0,164.89,165.0,4179.0,145.3418,145.3595,145.2626,145.3595,4179.0
2016-09-01 14:00:00,165.0,165.0,164.73,164.79,7646.0,145.3595,145.3595,145.1216,145.1745,7646.0
2016-09-01 14:10:00,164.79,164.96,164.76,164.89,3011.0,145.1745,145.3242,145.148,145.2626,3011.0
2016-09-01 14:20:00,164.87,164.91,164.81,164.84,7739.0,145.2449,145.2802,145.1921,145.2185,7739.0
2016-09-01 14:30:00,164.85,164.89,164.64,164.67,14082.0,145.2273,145.2626,145.0423,145.0687,14082.0
2016-09-01 14:40:00,164.74,164.9,164.71,164.79,13782.0,145.1304,145.2714,145.104,145.1745,13782.0
2016-09-01 14:50:00,164.76,164.88,164.76,164.8,6330.0,145.148,145.2538,145.148,145.1833,6330.0
2016-09-01 15:00:00,164.8,164.83,164.45,164.54,12016.0,145.1833,145.2097,144.8749,144.9542,12016.0
2016-09-01 15:10:00,164.55,164.75,164.52,164.71,6429.0,144.963,145.1392,144.9366,145.104,6429.0
2016-09-01 15:20:00,164.68,164.86,164.67,164.79,7332.0,145.0776,145.2361,145.0687,145.1745,7332.0
2016-09-01 15:30:00,164.77,164.82,164.56,164.66,13098.0,145.1568,145.2009,144.9718,145.0599,13098.0
2016-09-01 15:40:00,164.67,164.79,164.63,164.71,12295.0,145.0687,145.1745,145.0335,145.104,12295.0
2016-09-01 15:50:00,164.73,164.99,164.7,164.84,39104.0,145.1216,145.3507,145.0952,145.2185,39104.0
2016-09-02 09:30:00,166.12,167.89,165.68,167.63,53205.0,146.3462,147.9055,145.9585,147.6764,53205.0
2016-09-02 09:40:00,167.8,167.8,167.23,167.24,13832.0,147.8262,147.8262,147.324,147.3328,13832.0
2016-09-02 09:50:00,167.33,167.34,167.04,167.09,12755.0,147.4121,147.4209,147.1566,147.2007,12755.0
2016-09-02 10:00:00,167.11,167.46,166.79,167.09,14075.0,147.2183,147.5266,146.9364,147.2007,14075.0
2016-09-02 10:10:00,166.97,166.98,166.68,166.86,3706.0,147.095,147.1038,146.8395,146.9981,3706.0
2016-09-02 10:20:00,166.95,166.95,166.47,166.6,12685.0,147.0774,147.0774,146.6545,146.769,12685.0
2016-09-02 10:30:00,166.62,166.77,166.45,166.74,6625.0,146.7866,146.9188,146.6369,146.8924,6625.0
2016-09-02 10:40:00,166.69,166.88,166.6,166.82,3840.0,146.8483,147.0157,146.769,146.9628,3840.0
2016-09-02 10:50:00,166.85,166.99,166.75,166.75,5714.0,146.9893,147.1126,146.9012,146.9012,5714.0
2016-09-02 11:00:00,166.7,166.96,166.69,166.87,3330.0,146.8571,147.0862,146.8483,147.0069,3330.0
2016-09-02 11:10:00,166.85,167.0,166.76,167.0,4159.0,146.9893,147.1214,146.91,147.1214,4159.0
2016-09-02 11:20:00,167.03,167.04,166.89,166.94,5562.0,147.1478,147.1566,147.0245,147.0685,5562.0
2016-09-02 11:30:00,166.96,167.13,166.94,167.06,4890.0,147.0862,147.2359,147.0685,147.1743,4890.0
2016-09-02 11:40:00,167.1,167.17,166.98,167.08,7510.0,147.2095,147.2712,147.1038,147.1919,7510.0
2016-09-02 11:50:00,167.02,167.15,167.0,167.0,5302.0,147.139,147.2535,147.1214,147.1214,5302.0
2016-09-02 12:00:00,167.0,167.12,166.87,166.93,5971.0,147.1214,147.2271,147.0069,147.0597,5971.0
2016-09-02 12:10:00,166.86,166.95,166.68,166.7,3937.0,146.9981,147.0774,146.8395,146.8571,3937.0
2016-09-02 12:20:00,166.7,166.83,166.57,166.83,15301.0,146.8571,146.9716,146.7426,146.9716,15301.0
2016-09-02 12:30:00,166.83,166.98,166.77,166.98,4000.0,146.9716,147.1038,146.9188,147.1038,4000.0
2016-09-02 12:40:00,166.94,167.01,166.92,166.92,2923.0,147.0685,147.1302,147.0509,147.0509,2923.0
2016-09-02 12:50:00,166.97,167.13,166.87,166.95,5091.0,147.095,147.2359,147.0069,147.0774,5091.0
2016-09-02 13:00:00,166.94,166.94,166.78,166.89,3118.0,147.0685,147.0685,146.9276,147.0245,3118.0
2016-09-02 13:10:00,166.89,166.89,166.69,166.69,4712.0,147.0245,147.0245,146.8483,146.8483,4712.0
2016-09-02 13:20:00,166.64,166.7,166.57,166.58,4650.0,146.8043,146.8571,146.7426,146.7514,4650.0
2016-09-02 13:30:00,166.57,166.63,166.4,166.48,4100.0,146.7426,146.7954,146.5928,146.6633,4100.0
2016-09-02 13:40:00,166.52,166.74,166.49,166.71,4700.0,146.6985,146.8924,146.6721,146.8659,4700.0
2016-09-02 13:50:00,166.71,166.71,166.59,166.71,3983.0,146.8659,146.8659,146.7602,146.8659,3983.0
2016-09-02 14:00:00,166.69,166.85,166.63,166.8,7073.0,146.8483,146.9893,146.7954,146.9452,7073.0
2016-09-02 14:10:00,166.77,166.84,166.73,166.75,7845.0,146.9188,146.9804,146.8835,146.9012,7845.0
2016-09-02 14:20:00,166.7,166.79,166.61,166.72,3986.0,146.8571,146.9364,146.7778,146.8747,3986.0
2016-09-02 14:30:00,166.76,166.88,166.75,166.88,3625.0,146.91,147.0157,146.9012,147.0157,3625.0
2016-09-02 14:40:00,166.9,166.95,166.81,166.91,3997.0,147.0333,147.0774,146.954,147.0421,3997.0
2016-09-02 14:50:00,166.91,166.99,166.83,166.96,4361.0,147.0421,147.1126,146.9716,147.0862,4361.0
2016-09-02 15:00:00,166.95,167.06,166.84,166.99,5886.0,147.0774,147.1743,146.9804,147.1126,5886.0
2016-09-02 15:10:00,167.0,167.12,167.0,167.09,5706.0,147.1214,147.2271,147.1214,147.2007,5706.0
2016-09-02 15:20:00,167.09,167.2,167.08,167.2,8773.0,147.2007,147.2976,147.1919,147.2976,8773.0
2016-09-02 15:30:00,167.17,167.17,166.91,166.96,18904.0,147.2712,147.2712,147.0421,147.0862,18904.0
2016-09-02 15:40:00,166.97,167.1,166.9,166.93,17482.0,147.095,147.2095,147.0333,147.0597,17482.0
2016-09-02 15:50:00,166.94,167.14,166.91,167.01,41175.0,147.0685,147.2447,147.0421,147.1302,41175.0
2016-09-06 09:30:00,167.0,167.49,166.82,167.23,34502.0,147.1214,147.5531,146.9628,147.324,34502.0
2016-09-06 09:40:00,167.11,167.36,167.06,167.11,16391.0,147.2183,147.4385,147.1743,147.2183,16391.0
2016-09-06 09:50:00,167.08,167.18,166.83,167.15,10583.0,147.1919,147.28,146.9716,147.2535,10583.0
2016-09-06 10:00:00,167.08,167.38,166.59,166.71,10914.0,147.1919,147.4562,146.7602,146.8659,10914.0
2016-09-06 10:10:00,166.74,166.74,166.3,166.36,17864.0,146.8924,146.8924,146.5047,146.5576,17864.0
2016-09-06 10:20:00,166.38,166.7,166.36,166.52,8568.0,146.5752,146.8571,146.5576,146.6985,8568.0
2016-09-06 10:30:00,166.61,167.22,166.61,167.08,7981.0,146.7778,147.3152,146.7778,147.1919,7981.0
2016-09-06 10:40:00,167.06,167.07,166.77,166.77,8253.0,147.1743,147.1831,146.9188,146.9188,8253.0
2016-09-06 10:50:00,166.84,166.86,166.61,166.66,11149.0,146.9804,146.9981,146.7778,146.8219,11149.0
2016-09-06 11:00:00,166.66,166.68,166.38,166.38,7080.0,146.8219,146.8395,146.5752,146.5752,7080.0
2016-09-06 11:10:00,166.44,166.74,166.41,166.62,7514.0,146.6281,146.8924,146.6016,146.7866,7514.0
2016-09-06 11:20:00,166.63,166.7,166.43,166.51,7916.0,146.7954,146.8571,146.6193,146.6897,7916.0
2016-09-06 11:30:00,166.53,166.72,166.53,166.65,4863.0,146.7073,146.8747,146.7073,146.8131,4863.0
2016-09-06 11:40:00,166.69,166.78,166.66,166.72,16147.0,146.8483,146.9276,146.8219,146.8747,16147.0
2016-09-06 11:50:00,166.77,166.82,166.7,166.72,7555.0,146.9188,146.9628,146.8571,146.8747,7555.0
2016-09-06 12:00:00,166.74,166.79,166.59,166.67,3720.0,146.8924,146.9364,146.7602,146.8307,3720.0
2016-09-06 12:10:00,166.67,166.67,166.53,166.56,2897.0,146.8307,146.8307,146.7073,146.7338,2897.0
2016-09-06 12:20:00,166.58,166.61,166.53,166.54,3635.0,146.7514,146.7778,146.7073,146.7162,3635.0
2016-09-06 12:30:00,166.54,166.56,166.5,166.5,4397.0,146.7162,146.7338,146.6809,146.6809,4397.0
2016-09-06 12:40:00,166.53,166.61,166.41,166.5,11872.0,146.7073,146.7778,146.6016,146.6809,11872.0
2016-09-06 12:50:00,166.51,166.59,166.45,166.45,3200.0,146.6897,146.7602,146.6369,146.6369,3200.0
2016-09-06 13:00:00,166.44,166.5,166.42,166.5,3533.0,146.6281,146.6809,146.6104,146.6809,3533.0
2016-09-06 13:10:00,166.52,166.6,166.51,166.54,7591.0,146.6985,146.769,146.6897,146.7162,7591.0
2016-09-06 13:20:00,166.53,166.59,166.51,166.54,5287.0,146.7073,146.7602,146.6897,146.7162,5287.0
2016-09-06 13:30:00,166.54,166.54,166.48,166.54,6000.0,146.7162,146.7162,146.6633,146.7162,6000.0
2016-09-06 13:40:00,166.53,166.55,166.52,166.54,4174.0,146.7073,146.725,146.6985,146.7162,4174.0
2016-09-06 13:50:00,166.54,166.57,166.47,166.49,8622.0,146.7162,146.7426,146.6545,146.6721,8622.0
2016-09-06 14:00:00,166.51,166.57,166.47,166.47,5427.0,146.6897,146.7426,146.6545,146.6545,5427.0
2016-09-06 14:10:00,166.5,166.55,166.5,166.54,4597.0,146.6809,146.725,146.6809,146.7162,4597.0
2016-09-06 14:20:00,166.54,166.56,166.47,166.54,9847.0,146.7162,146.7338,146.6545,146.7162,9847.0
2016-09-06 14:30:00,166.55,166.56,166.51,166.51,10326.0,146.725,146.7338,146.6897,146.6897,10326.0
2016-09-06 14:40:00,166.48,166.55,166.48,166.54,3835.0,146.6633,146.725,146.6633,146.7162,3835.0
2016-09-06 14:50:00,166.57,166.7,166.54,166.7,6924.0,146.7426,146.8571,146.7162,146.8571,6924.0
2016-09-06 15:00:00,166.71,166.81,166.71,166.81,7562.0,146.8659,146.954,146.8659,146.954,7562.0
2016-09-06 15:10:00,166.8,166.8,166.56,166.62,8570.0,146.9452,146.9452,146.7338,146.7866,8570.0
2016-09-06 15:20:00,166.63,166.68,166.61,166.68,10002.0,146.7954,146.8395,146.7778,146.8395,10002.0
2016-09-06 15:30:00,166.7,166.93,166.6,166.93,25726.0,146.8571,147.0597,146.769,147.0597,25726.0
2016-09-06 15:40:00,166.94,167.06,166.9,167.01,17933.0,147.0685,147.1743,147.0333,147.1302,17933.0
2016-09-06 15:50:00,167.06,167.07,166.86,166.93,48745.0,147.1743,147.1831,146.9981,147.0597,48745.0
2016-09-07 09:30:00,166.46,167.0,165.79,166.21,21840.0,146.6457,147.1214,146.0554,146.4254,21840.0
2016-09-07 09:40:00,166.21,166.3,165.78,166.15,7776.0,146.4254,146.5047,146.0466,146.3726,7776.0
2016-09-07 09:50:00,166.1,166.1,165.83,165.98,12551.0,146.3285,146.3285,146.0907,146.2228,12551.0
2016-09-07 10:00:00,166.01,166.08,165.76,165.84,16352.0,146.2492,146.3109,146.029,146.0995,16352.0
2016-09-07 10:10:00,165.83,166.0,165.77,165.97,9045.0,146.0907,146.2404,146.0378,146.214,9045.0
2016-09-07 10:20:00,165.96,165.96,165.66,165.83,6825.0,146.2052,146.2052,145.9409,146.0907,6825.0
2016-09-07 10:30:00,165.8,165.84,165.5,165.51,19737.0,146.0642,146.0995,145.8,145.8088,19737.0
2016-09-07 10:40:00,165.51,165.54,165.22,165.37,11687.0,145.8088,145.8352,145.5533,145.6854,11687.0
2016-09-07 10:50:00,165.36,165.82,165.36,165.72,12489.0,145.6766,146.0819,145.6766,145.9938,12489.0
2016-09-07 11:00:00,165.69,165.8,165.58,165.8,14164.0,145.9673,146.0642,145.8704,146.0642,14164.0
2016-09-07 11:10:00,165.81,165.82,165.54,165.58,23236.0,146.0731,146.0819,145.8352,145.8704,23236.0
2016-09-07 11:20:00,165.57,165.61,165.09,165.09,31175.0,145.8616,145.8969,145.4388,145.4388,31175.0
2016-09-07 11:30:00,165.09,165.16,165.03,165.07,5565.0,145.4388,145.5004,145.3859,145.4211,5565.0
2016-09-07 11:40:00,165.06,165.06,164.83,164.89,8836.0,145.4123,145.4123,145.2097,145.2626,8836.0
2016-09-07 11:50:00,164.9,165.19,164.87,165.19,14697.0,145.2714,145.5269,145.2449,145.5269,14697.0
2016-09-07 12:00:00,165.2,165.29,165.1,165.13,9528.0,145.5357,145.6149,145.4476,145.474,9528.0
2016-09-07 12:10:00,165.1,165.11,164.97,164.99,4995.0,145.4476,145.4564,145.333,145.3507,4995.0
2016-09-07 12:20:00,164.99,165.1,164.98,165.07,10534.0,145.3507,145.4476,145.3418,145.4211,10534.0
2016-09-07 12:30:00,165.09,165.33,165.07,165.3,5135.0,145.4388,145.6502,145.4211,145.6238,5135.0
2016-09-07 12:40:00,165.33,165.46,165.32,165.36,5074.0,145.6502,145.7647,145.6414,145.6766,5074.0
2016-09-07 12:50:00,165.33,165.44,165.28,165.31,5454.0,145.6502,145.7471,145.6061,145.6326,5454.0
2016-09-07 13:00:00,165.23,165.49,165.22,165.42,4537.0,145.5621,145.7911,145.5533,145.7295,4537.0
2016-09-07 13:10:00,165.45,165.45,165.28,165.33,10243.0,145.7559,145.7559,145.6061,145.6502,10243.0
2016-09-07 13:20:00,165.41,165.5,165.35,165.5,4100.0,145.7207,145.8,145.6678,145.8,4100.0
2016-09-07 13:30:00,165.5,165.6,165.45,165.47,38901.0,145.8,145.888,145.7559,145.7735,38901.0
2016-09-07 13:40:00,165.45,165.6,165.45,165.5,5850.0,145.7559,145.888,145.7559,145.8,5850.0
2016-09-07 13:50:00,165.51,165.66,165.46,165.54,56971.0,145.8088,145.9409,145.7647,145.8352,56971.0
2016-09-07 14:00:00,165.56,165.74,165.56,165.74,9442.0,145.8528,146.0114,145.8528,146.0114,9442.0
2016-09-07 14:10:00,165.7,165.9,165.7,165.8,17273.0,145.9761,146.1523,145.9761,146.0642,17273.0
2016-09-07 14:20:00,165.87,166.06,165.83,166.05,4890.0,146.1259,146.2933,146.0907,146.2845,4890.0
2016-09-07 14:30:00,166.04,166.16,165.98,166.12,11880.0,146.2757,146.3814,146.2228,146.3462,11880.0
2016-09-07 14:40:00,166.11,166.28,166.11,166.28,6057.0,146.3373,146.4871,146.3373,146.4871,6057.0
2016-09-07 14:50:00,166.26,166.37,166.16,166.19,13824.0,146.4695,146.5664,146.3814,146.4078,13824.0
2016-09-07 15:00:00,166.22,166.26,166.1,166.11,10187.0,146.4342,146.4695,146.3285,146.3373,10187.0
2016-09-07 15:10:00,166.1,166.18,166.07,166.07,9338.0,146.3285,146.399,146.3021,146.3021,9338.0
2016-09-07 15:20:00,166.06,166.23,166.04,166.1,19088.0,146.2933,146.4431,146.2757,146.3285,19088.0
2016-09-07 15:30:00,166.08,166.13,166.0,166.04,17667.0,146.3109,146.355,146.2404,146.2757,17667.0
2016-09-07 15:40:00,166.04,166.14,166.04,166.07,20569.0,146.2757,146.3638,146.2757,146.3021,20569.0
2016-09-07 15:50:00,166.07,166.09,165.95,166.08,38768.0,146.3021,146.3197,146.1964,146.3109,38768.0
2016-09-08 09:30:00,166.0,166.42,164.95,165.37,43450.0,146.2404,146.6104,145.3154,145.6854,43450.0
2016-09-08 09:40:00,165.26,165.97,165.19,165.86,21051.0,145.5885,146.214,145.5269,146.1171,21051.0
2016-09-08 09:50:00,165.94,166.05,165.44,165.48,79226.0,146.1876,146.2845,145.7471,145.7823,79226.0
2016-09-08 10:00:00,165.42,165.92,165.42,165.89,13838.0,145.7295,146.17,145.7295,146.1435,13838.0
2016-09-08 10:10:00,165.85,165.91,165.42,165.48,21366.0,146.1083,146.1611,145.7295,145.7823,21366.0
2016-09-08 10:20:00,165.48,165.55,165.38,165.44,56822.0,145.7823,145.844,145.6942,145.7471,56822.0
2016-09-08 10:30:00,165.34,165.43,165.22,165.33,15832.0,145.659,145.7383,145.5533,145.6502,15832.0
2016-09-08 10:40:00,165.4,165.41,165.04,165.04,8728.0,145.7119,145.7207,145.3947,145.3947,8728.0
2016-09-08 10:50:00,165.01,165.25,164.95,165.25,40550.0,145.3683,145.5797,145.3154,145.5797,40550.0
2016-09-08 11:00:00,165.24,165.25,164.91,164.96,19725.0,145.5709,145.5797,145.2802,145.3242,19725.0
2016-09-08 11:10:00,164.96,164.99,164.77,164.85,10469.0,145.3242,145.3507,145.1568,145.2273,10469.0
2016-09-08 11:20:00,164.87,164.97,164.82,164.93,11850.0,145.2449,145.333,145.2009,145.2978,11850.0
2016-09-08 11:30:00,164.93,165.0,164.45,164.45,41067.0,145.2978,145.3595,144.8749,144.8749,41067.0
2016-09-08 11:40:00,164.46,164.69,164.46,164.64,8195.0,144.8837,145.0864,144.8837,145.0423,8195.0
2016-09-08 11:50:00,164.59,164.7,164.47,164.48,6954.0,144.9983,145.0952,144.8926,144.9014,6954.0
2016-09-08 12:00:00,164.5,164.53,164.26,164.26,34321.0,144.919,144.9454,144.7076,144.7076,34321.0
2016-09-08 12:10:00,164.25,164.31,164.12,164.27,8150.0,144.6987,144.7516,144.5842,144.7164,8150.0
2016-09-08 12:20:00,164.3,164.51,164.24,164.38,6915.0,144.7428,144.9278,144.6899,144.8133,6915.0
2016-09-08 12:30:00,164.42,164.54,164.37,164.5,7505.0,144.8485,144.9542,144.8045,144.919,7505.0
2016-09-08 12:40:00,164.48,164.73,164.44,164.72,6226.0,144.9014,145.1216,144.8661,145.1128,6226.0
2016-09-08 12:50:00,164.73,164.8,164.69,164.76,10189.0,145.1216,145.1833,145.0864,145.148,10189.0
2016-09-08 13:00:00,164.81,164.89,164.76,164.89,6742.0,145.1921,145.2626,145.148,145.2626,6742.0
2016-09-08 13:10:00,164.89,165.06,164.85,164.99,13920.0,145.2626,145.4123,145.2273,145.3507,13920.0
2016-09-08 13:20:00,164.97,165.02,164.91,164.91,6711.0,145.333,145.3771,145.2802,145.2802,6711.0
2016-09-08 13:30:00,164.91,164.99,164.86,164.98,4400.0,145.2802,145.3507,145.2361,145.3418,4400.0
2016-09-08 13:40:00,164.92,165.1,164.92,164.92,9028.0,145.289,145.4476,145.289,145.289,9028.0
2016-09-08 13:50:00,164.89,165.02,164.86,165.02,7607.0,145.2626,145.3771,145.2361,145.3771,7607.0
2016-09-08 14:00:00,165.01,165.06,164.93,165.04,14125.0,145.3683,145.4123,145.2978,145.3947,14125.0
2016-09-08 14:10:00,165.01,165.05,164.92,164.95,12120.0,145.3683,145.4035,145.289,145.3154,12120.0
2016-09-08 14:20:00,164.96,165.17,164.96,165.06,17961.0,145.3242,145.5092,145.3242,145.4123,17961.0
2016-09-08 14:30:00,165.08,165.24,165.07,165.17,9406.0,145.4299,145.5709,145.4211,145.5092,9406.0
2016-09-08 14:40:00,165.17,165.18,164.99,164.99,14039.0,145.5092,145.518,145.3507,145.3507,14039.0
2016-09-08 14:50:00,164.98,165.03,164.91,164.97,7499.0,145.3418,145.3859,145.2802,145.333,7499.0
2016-09-08 15:00:00,164.97,165.22,164.97,165.14,25452.0,145.333,145.5533,145.333,145.4828,25452.0
2016-09-08 15:10:00,165.14,165.3,165.11,165.29,9238.0,145.4828,145.6238,145.4564,145.6149,9238.0
2016-09-08 15:20:00,165.3,165.34,165.23,165.25,8646.0,145.6238,145.659,145.5621,145.5797,8646.0
2016-09-08 15:30:00,165.21,165.5,165.19,165.49,26702.0,145.5445,145.8,145.5269,145.7911,26702.0
2016-09-08 15:40:00,165.48,165.56,165.31,165.4,32007.0,145.7823,145.8528,145.6326,145.7119,32007.0
2016-09-08 15:50:00,165.4,165.62,165.36,165.56,111544.0,145.7119,145.9057,145.6766,145.8528,111544.0
2016-09-09 09:30:00,164.51,164.67,164.01,164.23,20850.0,144.9278,145.0687,144.4873,144.6811,20850.0
2016-09-09 09:40:00,164.13,164.51,163.81,164.49,48616.0,144.593,144.9278,144.3111,144.9102,48616.0
2016-09-09 09:50:00,164.48,165.19,164.41,164.59,27058.0,144.9014,145.5269,144.8397,144.9983,27058.0
2016-09-09 10:00:00,164.63,165.08,164.59,165.08,20336.0,145.0335,145.4299,144.9983,145.4299,20336.0
2016-09-09 10:10:00,165.18,165.21,164.8,165.16,18395.0,145.518,145.5445,145.1833,145.5004,18395.0
2016-09-09 10:20:00,165.19,165.19,164.84,164.89,10954.0,145.5269,145.5269,145.2185,145.2626,10954.0
2016-09-09 10:30:00,164.85,164.85,164.27,164.31,10698.0,145.2273,145.2273,144.7164,144.7516,10698.0
2016-09-09 10:40:00,164.27,164.58,164.27,164.4,17365.0,144.7164,144.9895,144.7164,144.8309,17365.0
2016-09-09 10:50:00,164.4,164.92,164.37,164.92,15750.0,144.8309,145.289,144.8045,145.289,15750.0
2016-09-09 11:00:00,164.95,164.96,164.73,164.83,17374.0,145.3154,145.3242,145.1216,145.2097,17374.0
2016-09-09 11:10:00,164.83,164.91,164.76,164.84,15584.0,145.2097,145.2802,145.148,145.2185,15584.0
2016-09-09 11:20:00,164.84,165.17,164.81,165.17,11666.0,145.2185,145.5092,145.1921,145.5092,11666.0
2016-09-09 11:30:00,165.15,165.19,164.98,165.04,13509.0,145.4916,145.5269,145.3418,145.3947,13509.0
2016-09-09 11:40:00,165.03,165.08,164.8,164.95,10784.0,145.3859,145.4299,145.1833,145.3154,10784.0
2016-09-09 11:50:00,164.99,165.0,164.82,164.84,7004.0,145.3507,145.3595,145.2009,145.2185,7004.0
2016-09-09 12:00:00,164.84,164.93,164.71,164.92,14398.0,145.2185,145.2978,145.104,145.289,14398.0
2016-09-09 12:10:00,164.86,164.88,164.71,164.81,9081.0,145.2361,145.2538,145.104,145.1921,9081.0
2016-09-09 12:20:00,164.78,165.04,164.78,165.0,14872.0,145.1657,145.3947,145.1657,145.3595,14872.0
2016-09-09 12:30:00,165.0,165.01,164.81,164.93,11030.0,145.3595,145.3683,145.1921,145.2978,11030.0
2016-09-09 12:40:00,164.91,165.15,164.87,165.06,7542.0,145.2802,145.4916,145.2449,145.4123,7542.0
2016-09-09 12:50:00,165.04,165.07,164.87,164.93,4852.0,145.3947,145.4211,145.2449,145.2978,4852.0
2016-09-09 13:00:00,164.92,164.92,164.78,164.91,8326.0,145.289,145.289,145.1657,145.2802,8326.0
2016-09-09 13:10:00,164.85,164.88,164.73,164.77,17973.0,145.2273,145.2538,145.1216,145.1568,17973.0
2016-09-09 13:20:00,164.74,164.85,164.7,164.82,17711.0,145.1304,145.2273,145.0952,145.2009,17711.0
2016-09-09 13:30:00,164.81,164.95,164.59,164.62,16484.0,145.1921,145.3154,144.9983,145.0247,16484.0
2016-09-09 13:40:00,164.69,164.69,164.41,164.48,31273.0,145.0864,145.0864,144.8397,144.9014,31273.0
2016-09-09 13:50:00,164.53,164.72,164.21,164.61,19677.0,144.9454,145.1128,144.6635,145.0159,19677.0
2016-09-09 14:00:00,164.71,164.71,164.17,164.2,18182.0,145.104,145.104,144.6283,144.6547,18182.0
2016-09-09 14:10:00,164.19,164.19,163.99,164.04,30200.0,144.6459,144.6459,144.4697,144.5137,30200.0
2016-09-09 14:20:00,164.04,164.1,163.94,163.94,34521.0,144.5137,144.5666,144.4256,144.4256,34521.0
2016-09-09 14:30:00,163.98,164.08,163.86,163.99,16640.0,144.4609,144.549,144.3552,144.4697,16640.0
2016-09-09 14:40:00,163.99,163.99,163.16,163.33,32680.0,144.4697,144.4697,143.7385,143.8883,32680.0
2016-09-09 14:50:00,163.36,163.82,163.36,163.68,21843.0,143.9147,144.3199,143.9147,144.1966,21843.0
2016-09-09 15:00:00,163.7,163.7,163.37,163.4,9907.0,144.2142,144.2142,143.9235,143.9499,9907.0
2016-09-09 15:10:00,163.4,163.54,163.1,163.45,17393.0,143.9499,144.0733,143.6856,143.994,17393.0
2016-09-09 15:20:00,163.44,163.51,163.29,163.4,47445.0,143.9852,144.0468,143.853,143.9499,47445.0
2016-09-09 15:30:00,163.42,163.44,163.02,163.11,34810.0,143.9675,143.9852,143.6152,143.6944,34810.0
2016-09-09 15:40:00,163.12,163.16,162.94,163.02,91049.0,143.7033,143.7385,143.5447,143.6152,91049.0
2016-09-09 15:50:00,162.99,163.02,162.35,162.38,119177.0,143.5887,143.6152,143.0249,143.0513,119177.0
2016-09-12 09:30:00,162.35,163.37,162.35,163.25,37465.0,143.0249,143.9235,143.0249,143.8178,37465.0
2016-09-12 09:40:00,163.31,163.86,163.13,163.6,49250.0,143.8706,144.3552,143.7121,144.1261,49250.0
2016-09-12 09:50:00,163.55,163.81,163.51,163.6,25464.0,144.0821,144.3111,144.0468,144.1261,25464.0
2016-09-12 10:00:00,163.57,163.71,163.35,163.58,27297.0,144.0997,144.223,143.9059,144.1085,27297.0
2016-09-12 10:10:00,163.52,163.84,163.41,163.79,16274.0,144.0556,144.3375,143.9587,144.2935,16274.0
2016-09-12 10:20:00,163.74,164.23,163.72,164.14,19299.0,144.2495,144.6811,144.2318,144.6018,19299.0
2016-09-12 10:30:00,164.13,164.2,163.69,163.79,45697.0,144.593,144.6547,144.2054,144.2935,45697.0
2016-09-12 10:40:00,163.81,163.86,163.23,163.23,21582.0,144.3111,144.3552,143.8002,143.8002,21582.0
2016-09-12 10:50:00,163.17,163.27,163.01,163.27,21804.0,143.7473,143.8354,143.6063,143.8354,21804.0
2016-09-12 11:00:00,163.26,163.3,163.07,163.07,10348.0,143.8266,143.8618,143.6592,143.6592,10348.0
2016-09-12 11:10:00,163.09,163.2,163.02,163.12,20657.0,143.6768,143.7737,143.6152,143.7033,20657.0
2016-09-12 11:20:00,163.12,163.2,163.08,163.12,8935.0,143.7033,143.7737,143.668,143.7033,8935.0
2016-09-12 11:30:00,163.13,163.51,163.0,163.51,10914.0,143.7121,144.0468,143.5975,144.0468,10914.0
2016-09-12 11:40:00,163.58,163.61,163.37,163.37,4084.0,144.1085,144.1349,143.9235,143.9235,4084.0
2016-09-12 11:50:00,163.4,163.57,163.4,163.52,6032.0,143.9499,144.0997,143.9499,144.0556,6032.0
2016-09-12 12:00:00,163.49,163.62,163.49,163.59,6400.0,144.0292,144.1437,144.0292,144.1173,6400.0
2016-09-12 12:10:00,163.6,163.64,163.39,163.48,6909.0,144.1261,144.1614,143.9411,144.0204,6909.0
2016-09-12 12:20:00,163.49,163.6,163.41,163.58,8177.0,144.0292,144.1261,143.9587,144.1085,8177.0
2016-09-12 12:30:00,163.62,163.67,163.52,163.63,8210.0,144.1437,144.1878,144.0556,144.1525,8210.0
2016-09-12 12:40:00,163.6,163.69,163.56,163.66,8955.0,144.1261,144.2054,144.0909,144.179,8955.0
2016-09-12 12:50:00,163.67,163.72,163.63,163.65,29134.0,144.1878,144.2318,144.1525,144.1702,29134.0
2016-09-12 13:00:00,163.67,163.95,163.67,163.95,9337.0,144.1878,144.4345,144.1878,144.4345,9337.0
2016-09-12 13:10:00,163.91,164.46,163.89,164.12,16266.0,144.3992,144.8837,144.3816,144.5842,16266.0
2016-09-12 13:20:00,164.17,164.17,163.42,163.42,8950.0,144.6283,144.6283,143.9675,143.9675,8950.0
2016-09-12 13:30:00,163.53,163.86,163.4,163.86,12832.0,144.0644,144.3552,143.9499,144.3552,12832.0
2016-09-12 13:40:00,163.95,164.16,163.64,164.08,10517.0,144.4345,144.6195,144.1614,144.549,10517.0
2016-09-12 13:50:00,164.05,164.36,163.98,164.34,19806.0,144.5226,144.7957,144.4609,144.778,19806.0
2016-09-12 14:00:00,164.36,164.6,164.22,164.43,10377.0,144.7957,145.0071,144.6723,144.8573,10377.0
2016-09-12 14:10:00,164.43,164.8,164.43,164.77,6454.0,144.8573,145.1833,144.8573,145.1568,6454.0
2016-09-12 14:20:00,164.76,164.91,164.65,164.66,9167.0,145.148,145.2802,145.0511,145.0599,9167.0
2016-09-12 14:30:00,164.7,165.0,164.59,164.89,12071.0,145.0952,145.3595,144.9983,145.2626,12071.0
2016-09-12 14:40:00,164.87,164.91,164.42,164.49,10798.0,145.2449,145.2802,144.8485,144.9102,10798.0
2016-09-12 14:50:00,164.5,164.64,164.44,164.59,10059.0,144.919,145.0423,144.8661,144.9983,10059.0
2016-09-12 15:00:00,164.61,165.0,164.61,164.95,15809.0,145.0159,145.3595,145.0159,145.3154,15809.0
2016-09-12 15:10:00,164.93,164.99,164.6,164.63,9220.0,145.2978,145.3507,145.0071,145.0335,9220.0
2016-09-12 15:20:00,164.58,164.86,164.56,164.72,12625.0,144.9895,145.2361,144.9718,145.1128,12625.0
2016-09-12 15:30:00,164.71,164.87,164.65,164.79,16581.0,145.104,145.2449,145.0511,145.1745,16581.0
2016-09-12 15:40:00,164.8,165.05,164.78,164.88,27597.0,145.1833,145.4035,145.1657,145.2538,27597.0
2016-09-12 15:50:00,164.86,164.97,164.69,164.82,71085.0,145.2361,145.333,145.0864,145.2009,71085.0
2016-09-13 09:30:00,164.6,164.86,163.52,164.17,54202.0,145.0071,145.2361,144.0556,144.6283,54202.0
2016-09-13 09:40:00,164.48,164.48,163.41,163.45,17181.0,144.9014,144.9014,143.9587,143.994,17181.0
2016-09-13 09:50:00,163.44,163.5,162.9,162.93,58732.0,143.9852,144.038,143.5094,143.5359,58732.0
2016-09-13 10:00:00,162.9,163.02,162.17,162.17,71418.0,143.5094,143.6152,142.8663,142.8663,71418.0
2016-09-13 10:10:00,162.17,162.75,162.11,162.16,23221.0,142.8663,143.3773,142.8135,142.8575,23221.0
2016-09-13 10:20:00,162.09,162.25,161.61,161.9,34313.0,142.7959,142.9368,142.373,142.6285,34313.0
2016-09-13 10:30:00,161.85,162.02,161.6,161.61,18408.0,142.5844,142.7342,142.3642,142.373,18408.0
2016-09-13 10:40:00,161.61,162.07,161.61,161.76,34712.0,142.373,142.7782,142.373,142.5051,34712.0
2016-09-13 10:50:00,161.73,161.88,161.57,161.57,22409.0,142.4787,142.6109,142.3378,142.3378,22409.0
2016-09-13 11:00:00,161.59,161.63,160.77,160.91,40185.0,142.3554,142.3906,141.633,141.7563,40185.0
2016-09-13 11:10:00,160.91,161.16,160.82,161.07,42090.0,141.7563,141.9766,141.677,141.8973,42090.0
2016-09-13 11:20:00,161.02,161.14,160.94,161.14,27857.0,141.8532,141.9589,141.7827,141.9589,27857.0
2016-09-13 11:30:00,161.14,161.17,160.79,161.07,16870.0,141.9589,141.9854,141.6506,141.8973,16870.0
2016-09-13 11:40:00,161.09,161.29,160.99,161.06,20168.0,141.9149,142.0911,141.8268,141.8885,20168.0
2016-09-13 11:50:00,161.03,161.42,160.97,161.38,25889.0,141.862,142.2056,141.8092,142.1704,25889.0
2016-09-13 12:00:00,161.4,161.82,161.4,161.8,22275.0,142.188,142.558,142.188,142.5404,22275.0
2016-09-13 12:10:00,161.74,162.06,161.67,161.7,24950.0,142.4875,142.7694,142.4259,142.4523,24950.0
2016-09-13 12:20:00,161.7,161.85,161.4,161.62,20148.0,142.4523,142.5844,142.188,142.3818,20148.0
2016-09-13 12:30:00,161.58,161.62,161.24,161.58,17587.0,142.3466,142.3818,142.047,142.3466,17587.0
2016-09-13 12:40:00,161.54,161.57,161.27,161.37,18155.0,142.3113,142.3378,142.0735,142.1616,18155.0
2016-09-13 12:50:00,161.39,161.39,160.62,160.68,19440.0,142.1792,142.1792,141.5008,141.5537,19440.0
2016-09-13 13:00:00,160.67,160.88,160.51,160.78,24063.0,141.5449,141.7299,141.4039,141.6418,24063.0
2016-09-13 13:10:00,160.78,161.47,160.68,161.4,14937.0,141.6418,142.2497,141.5537,142.188,14937.0
2016-09-13 13:20:00,161.45,161.56,161.02,161.56,17558.0,142.232,142.3289,141.8532,142.3289,17558.0
2016-09-13 13:30:00,161.57,161.95,161.57,161.81,44626.0,142.3378,142.6725,142.3378,142.5492,44626.0
2016-09-13 13:40:00,161.83,161.93,161.73,161.91,20073.0,142.5668,142.6549,142.4787,142.6373,20073.0
2016-09-13 13:50:00,161.91,162.12,161.91,162.09,43178.0,142.6373,142.8223,142.6373,142.7959,43178.0
2016-09-13 14:00:00,162.06,162.06,161.53,161.63,18012.0,142.7694,142.7694,142.3025,142.3906,18012.0
2016-09-13 14:10:00,161.61,161.63,161.1,161.23,19477.0,142.373,142.3906,141.9237,142.0382,19477.0
2016-09-13 14:20:00,161.24,161.28,161.05,161.18,36463.0,142.047,142.0823,141.8797,141.9942,36463.0
2016-09-13 14:30:00,161.14,161.42,161.13,161.39,12430.0,141.9589,142.2056,141.9501,142.1792,12430.0
2016-09-13 14:40:00,161.46,161.58,161.23,161.33,14095.0,142.2408,142.3466,142.0382,142.1263,14095.0
2016-09-13 14:50:00,161.34,161.62,161.22,161.24,24852.0,142.1351,142.3818,142.0294,142.047,24852.0
2016-09-13 15:00:00,161.24,161.45,161.21,161.3,24809.0,142.047,142.232,142.0206,142.0999,24809.0
2016-09-13 15:10:00,161.28,161.77,161.23,161.68,25766.0,142.0823,142.5139,142.0382,142.4347,25766.0
2016-09-13 15:20:00,161.68,161.84,161.42,161.63,29075.0,142.4347,142.5756,142.2056,142.3906,29075.0
2016-09-13 15:30:00,161.66,162.01,161.66,161.91,43989.0,142.417,142.7254,142.417,142.6373,43989.0
2016-09-13 15:40:00,161.91,161.91,161.29,161.58,40784.0,142.6373,142.6373,142.0911,142.3466,40784.0
2016-09-13 15:50:00,161.62,162.02,161.31,161.31,85898.0,142.3818,142.7342,142.1087,142.1087,85898.0
2016-09-14 09:30:00,161.81,162.55,161.5,162.1,18965.0,142.5492,143.2011,142.2761,142.8047,18965.0
2016-09-14 09:40:00,162.1,162.1,161.39,161.7,46337.0,142.8047,142.8047,142.1792,142.4523,46337.0
2016-09-14 09:50:00,161.79,162.14,161.69,161.97,10077.0,142.5316,142.8399,142.4435,142.6901,10077.0
2016-09-14 10:00:00,161.93,162.5,161.92,162.47,8238.0,142.6549,143.1571,142.6461,143.1306,8238.0
2016-09-14 10:10:00,162.45,162.66,162.33,162.51,10098.0,143.113,143.298,143.0073,143.1659,10098.0
2016-09-14 10:20:00,162.55,162.99,162.5,162.86,11014.0,143.2011,143.5887,143.1571,143.4742,11014.0
2016-09-14 10:30:00,162.9,163.0,162.31,162.36,8195.0,143.5094,143.5975,142.9897,143.0337,8195.0
2016-09-14 10:40:00,162.39,162.42,162.16,162.16,3320.0,143.0601,143.0866,142.8575,142.8575,3320.0
2016-09-14 10:50:00,162.23,162.34,162.12,162.24,7725.0,142.9192,143.0161,142.8223,142.928,7725.0
2016-09-14 11:00:00,162.24,162.64,162.24,162.45,12620.0,142.928,143.2804,142.928,143.113,12620.0
2016-09-14 11:10:00,162.51,162.66,162.31,162.54,11370.0,143.1659,143.298,142.9897,143.1923,11370.0
2016-09-14 11:20:00,162.51,162.86,162.49,162.64,11670.0,143.1659,143.4742,143.1482,143.2804,11670.0
2016-09-14 11:30:00,162.63,162.78,162.52,162.78,6500.0,143.2716,143.4037,143.1747,143.4037,6500.0
2016-09-14 11:40:00,162.79,162.8,162.59,162.79,19993.0,143.4125,143.4213,143.2363,143.4125,19993.0
2016-09-14 11:50:00,162.73,162.97,162.71,162.96,9295.0,143.3597,143.5711,143.3421,143.5623,9295.0
2016-09-14 12:00:00,162.97,162.97,162.76,162.87,30160.0,143.5711,143.5711,143.3861,143.483,30160.0
2016-09-14 12:10:00,162.9,163.01,162.87,162.98,10169.0,143.5094,143.6063,143.483,143.5799,10169.0
2016-09-14 12:20:00,162.97,163.1,162.87,163.06,19926.0,143.5711,143.6856,143.483,143.6504,19926.0
2016-09-14 12:30:00,163.06,163.14,162.99,162.99,8004.0,143.6504,143.7209,143.5887,143.5887,8004.0
2016-09-14 12:40:00,162.94,163.15,162.84,162.98,11402.0,143.5447,143.7297,143.4566,143.5799,11402.0
2016-09-14 12:50:00,163.02,163.13,162.85,162.9,24016.0,143.6152,143.7121,143.4654,143.5094,24016.0
2016-09-14 13:00:00,162.9,162.95,162.79,162.95,18100.0,143.5094,143.5535,143.4125,143.5535,18100.0
2016-09-14 13:10:00,162.9,162.94,162.78,162.78,5713.0,143.5094,143.5447,143.4037,143.4037,5713.0
2016-09-14 13:20:00,162.74,162.85,162.61,162.71,10893.0,143.3685,143.4654,143.254,143.3421,10893.0
2016-09-14 13:30:00,162.75,163.03,162.65,162.78,13045.0,143.3773,143.624,143.2892,143.4037,13045.0
2016-09-14 13:40:00,162.79,163.02,162.72,162.73,12692.0,143.4125,143.6152,143.3509,143.3597,12692.0
2016-09-14 13:50:00,162.72,162.84,162.63,162.66,11438.0,143.3509,143.4566,143.2716,143.298,11438.0
2016-09-14 14:00:00,162.7,162.8,162.45,162.46,15760.0,143.3332,143.4213,143.113,143.1218,15760.0
2016-09-14 14:10:00,162.45,162.47,162.15,162.47,13005.0,143.113,143.1306,142.8487,143.1306,13005.0
2016-09-14 14:20:00,162.41,162.6,162.34,162.49,12585.0,143.0778,143.2451,143.0161,143.1482,12585.0
2016-09-14 14:30:00,162.45,162.55,162.39,162.5,6000.0,143.113,143.2011,143.0601,143.1571,6000.0
2016-09-14 14:40:00,162.48,162.75,162.46,162.67,9229.0,143.1394,143.3773,143.1218,143.3068,9229.0
2016-09-14 14:50:00,162.68,162.96,162.63,162.89,16442.0,143.3156,143.5623,143.2716,143.5006,16442.0
2016-09-14 15:00:00,162.82,162.91,162.51,162.58,11216.0,143.439,143.5182,143.1659,143.2275,11216.0
2016-09-14 15:10:00,162.59,162.6,162.35,162.35,13228.0,143.2363,143.2451,143.0249,143.0249,13228.0
2016-09-14 15:20:00,162.34,162.41,161.98,162.02,15762.0,143.0161,143.0778,142.699,142.7342,15762.0
2016-09-14 15:30:00,162.08,162.46,162.05,162.46,16785.0,142.787,143.1218,142.7606,143.1218,16785.0
2016-09-14 15:40:00,162.48,162.93,162.38,162.85,32594.0,143.1394,143.5359,143.0513,143.4654,32594.0
2016-09-14 15:50:00,162.84,162.86,162.51,162.67,51631.0,143.4566,143.4742,143.1659,143.3068,51631.0
2016-09-15 09:30:00,163.0,164.87,163.0,163.95,60724.0,143.5975,145.2449,143.5975,144.4345,60724.0
2016-09-15 09:40:00,163.86,164.52,163.86,164.25,69011.0,144.3552,144.9366,144.3552,144.6987,69011.0
2016-09-15 09:50:00,164.18,164.78,163.97,164.71,27693.0,144.6371,145.1657,144.4521,145.104,27693.0
2016-09-15 10:00:00,164.72,165.37,164.63,165.21,29572.0,145.1128,145.6854,145.0335,145.5445,29572.0
2016-09-15 10:10:00,165.09,165.87,165.05,165.87,28479.0,145.4388,146.1259,145.4035,146.1259,28479.0
2016-09-15 10:20:00,165.92,165.94,165.43,165.62,34554.0,146.17,146.1876,145.7383,145.9057,34554.0
2016-09-15 10:30:00,165.62,165.71,165.39,165.65,18909.0,145.9057,145.985,145.703,145.9321,18909.0
2016-09-15 10:40:00,165.67,165.72,165.36,165.56,14332.0,145.9497,145.9938,145.6766,145.8528,14332.0
2016-09-15 10:50:00,165.6,165.87,165.42,165.87,24173.0,145.888,146.1259,145.7295,146.1259,24173.0
2016-09-15 11:00:00,165.86,166.16,165.82,166.08,17952.0,146.1171,146.3814,146.0819,146.3109,17952.0
2016-09-15 11:10:00,166.05,166.18,166.0,166.07,8959.0,146.2845,146.399,146.2404,146.3021,8959.0
2016-09-15 11:20:00,166.04,166.49,166.02,166.44,20895.0,146.2757,146.6721,146.2581,146.6281,20895.0
2016-09-15 11:30:00,166.47,166.59,166.31,166.39,16979.0,146.6545,146.7602,146.5135,146.584,16979.0
2016-09-15 11:40:00,166.35,166.42,166.04,166.07,9819.0,146.5488,146.6104,146.2757,146.3021,9819.0
2016-09-15 11:50:00,166.01,166.28,165.93,166.0,9499.0,146.2492,146.4871,146.1788,146.2404,9499.0
2016-09-15 12:00:00,166.02,166.09,165.94,165.97,7057.0,146.2581,146.3197,146.1876,146.214,7057.0
2016-09-15 12:10:00,165.96,166.01,165.3,165.49,73263.0,146.2052,146.2492,145.6238,145.7911,73263.0
2016-09-15 12:20:00,165.58,165.83,165.35,165.63,38572.0,145.8704,146.0907,145.6678,145.9145,38572.0
2016-09-15 12:30:00,165.61,165.75,165.43,165.59,20180.0,145.8969,146.0202,145.7383,145.8792,20180.0
2016-09-15 12:40:00,165.63,165.63,165.22,165.43,21751.0,145.9145,145.9145,145.5533,145.7383,21751.0
2016-09-15 12:50:00,165.41,165.64,165.41,165.49,5842.0,145.7207,145.9233,145.7207,145.7911,5842.0
2016-09-15 13:00:00,165.51,165.9,165.51,165.79,9295.0,145.8088,146.1523,145.8088,146.0554,9295.0
2016-09-15 13:10:00,165.78,165.8,165.6,165.74,25218.0,146.0466,146.0642,145.888,146.0114,25218.0
2016-09-15 13:20:00,165.74,165.84,165.52,165.75,13784.0,146.0114,146.0995,145.8176,146.0202,13784.0
2016-09-15 13:30:00,165.74,165.9,165.74,165.82,6244.0,146.0114,146.1523,146.0114,146.0819,6244.0
2016-09-15 13:40:00,165.76,166.2,165.76,166.14,27371.0,146.029,146.4166,146.029,146.3638,27371.0
2016-09-15 13:50:00,166.15,166.15,165.93,166.09,10082.0,146.3726,146.3726,146.1788,146.3197,10082.0
2016-09-15 14:00:00,166.13,166.16,166.03,166.05,14299.0,146.355,146.3814,146.2669,146.2845,14299.0
2016-09-15 14:10:00,166.07,166.4,166.0,166.4,11552.0,146.3021,146.5928,146.2404,146.5928,11552.0
2016-09-15 14:20:00,166.39,166.47,166.24,166.47,10903.0,146.584,146.6545,146.4519,146.6545,10903.0
2016-09-15 14:30:00,166.46,166.51,166.3,166.36,15751.0,146.6457,146.6897,146.5047,146.5576,15751.0
2016-09-15 14:40:00,166.31,166.48,166.25,166.38,18739.0,146.5135,146.6633,146.4607,146.5752,18739.0
2016-09-15 14:50:00,166.38,166.5,166.3,166.5,10575.0,146.5752,146.6809,146.5047,146.6809,10575.0
2016-09-15 15:00:00,166.5,166.63,166.43,166.43,12329.0,146.6809,146.7954,146.6193,146.6193,12329.0
2016-09-15 15:10:00,166.47,166.54,166.23,166.23,13702.0,146.6545,146.7162,146.4431,146.4431,13702.0
2016-09-15 15:20:00,166.21,166.47,166.19,166.45,38210.0,146.4254,146.6545,146.4078,146.6369,38210.0
2016-09-15 15:30:00,166.46,166.47,166.19,166.47,24015.0,146.6457,146.6545,146.4078,146.6545,24015.0
2016-09-15 15:40:00,166.43,166.94,166.41,166.5,109506.0,146.6193,147.0685,146.6016,146.6809,109506.0
2016-09-15 15:50:00,166.47,166.58,166.41,166.43,117409.0,146.6545,146.7514,146.6016,146.6193,117409.0
2016-09-16 09:30:00,165.15,165.15,163.33,164.03,229152.0,145.4916,145.4916,143.8883,144.5049,229152.0
2016-09-16 09:40:00,163.97,164.15,162.52,163.24,68834.0,144.4521,144.6106,143.1747,143.809,68834.0
2016-09-16 09:50:00,163.24,163.8,162.73,163.47,67823.0,143.809,144.3023,143.3597,144.0116,67823.0
2016-09-16 10:00:00,163.58,163.91,163.21,163.35,44293.0,144.1085,144.3992,143.7825,143.9059,44293.0
2016-09-16 10:10:00,163.36,164.1,163.36,164.1,30570.0,143.9147,144.5666,143.9147,144.5666,30570.0
2016-09-16 10:20:00,164.09,164.61,163.98,164.59,40288.0,144.5578,145.0159,144.4609,144.9983,40288.0
2016-09-16 10:30:00,164.62,165.09,164.51,165.02,56600.0,145.0247,145.4388,144.9278,145.3771,56600.0
2016-09-16 10:40:00,165.0,165.66,164.96,165.5,40853.0,145.3595,145.9409,145.3242,145.8,40853.0
2016-09-16 10:50:00,165.37,165.67,165.25,165.32,24251.0,145.6854,145.9497,145.5797,145.6414,24251.0
2016-09-16 11:00:00,165.26,165.34,164.73,164.9,48407.0,145.5885,145.659,145.1216,145.2714,48407.0
2016-09-16 11:10:00,164.83,165.33,164.77,164.86,9278.0,145.2097,145.6502,145.1568,145.2361,9278.0
2016-09-16 11:20:00,164.86,165.28,164.86,165.12,7112.0,145.2361,145.6061,145.2361,145.4652,7112.0
2016-09-16 11:30:00,165.16,165.52,165.13,165.47,24702.0,145.5004,145.8176,145.474,145.7735,24702.0
2016-09-16 11:40:00,165.49,165.62,165.36,165.44,11508.0,145.7911,145.9057,145.6766,145.7471,11508.0
2016-09-16 11:50:00,165.44,165.7,165.15,165.66,15882.0,145.7471,145.9761,145.4916,145.9409,15882.0
2016-09-16 12:00:00,165.71,165.71,165.42,165.63,11539.0,145.985,145.985,145.7295,145.9145,11539.0
2016-09-16 12:10:00,165.62,165.99,165.61,165.7,37767.0,145.9057,146.2316,145.8969,145.9761,37767.0
2016-09-16 12:20:00,165.72,165.92,165.69,165.73,19543.0,145.9938,146.17,145.9673,146.0026,19543.0
2016-09-16 12:30:00,165.61,165.61,165.12,165.12,6762.0,145.8969,145.8969,145.4652,145.4652,6762.0
2016-09-16 12:40:00,165.1,165.26,164.99,165.16,8777.0,145.4476,145.5885,145.3507,145.5004,8777.0
2016-09-16 12:50:00,165.2,165.25,165.04,165.04,9006.0,145.5357,145.5797,145.3947,145.3947,9006.0
2016-09-16 13:00:00,164.95,165.05,164.8,164.89,4002.0,145.3154,145.4035,145.1833,145.2626,4002.0
2016-09-16 13:10:00,164.85,165.0,164.77,164.86,4178.0,145.2273,145.3595,145.1568,145.2361,4178.0
2016-09-16 13:20:00,164.84,164.84,164.69,164.69,4458.0,145.2185,145.2185,145.0864,145.0864,4458.0
2016-09-16 13:30:00,164.72,164.97,164.58,164.77,16964.0,145.1128,145.333,144.9895,145.1568,16964.0
2016-09-16 13:40:00,164.76,164.77,164.42,164.64,10351.0,145.148,145.1568,144.8485,145.0423,10351.0
2016-09-16 13:50:00,164.68,164.86,164.64,164.73,9514.0,145.0776,145.2361,145.0423,145.1216,9514.0
2016-09-16 14:00:00,164.76,165.05,164.52,164.96,14553.0,145.148,145.4035,144.9366,145.3242,14553.0
2016-09-16 14:10:00,164.99,165.02,164.64,164.7,19252.0,145.3507,145.3771,145.0423,145.0952,19252.0
2016-09-16 14:20:00,164.75,164.77,164.57,164.62,14786.0,145.1392,145.1568,144.9807,145.0247,14786.0
2016-09-16 14:30:00,164.61,164.7,164.55,164.63,24237.0,145.0159,145.0952,144.963,145.0335,24237.0
2016-09-16 14:40:00,164.63,164.71,164.56,164.58,18055.0,145.0335,145.104,144.9718,144.9895,18055.0
2016-09-16 14:50:00,164.58,164.67,164.52,164.52,21624.0,144.9895,145.0687,144.9366,144.9366,21624.0
2016-09-16 15:00:00,164.52,164.67,164.46,164.56,19347.0,144.9366,145.0687,144.8837,144.9718,19347.0
2016-09-16 15:10:00,164.58,164.61,164.44,164.49,21852.0,144.9895,145.0159,144.8661,144.9102,21852.0
2016-09-16 15:20:00,164.51,164.77,164.5,164.68,46325.0,144.9278,145.1568,144.919,145.0776,46325.0
2016-09-16 15:30:00,164.7,165.04,164.68,164.96,40596.0,145.0952,145.3947,145.0776,145.3242,40596.0
2016-09-16 15:40:00,164.94,165.02,164.77,165.0,38253.0,145.3066,145.3771,145.1568,145.3595,38253.0
2016-09-16 15:50:00,165.0,165.0,164.6,164.64,94569.0,145.3595,145.3595,145.0071,145.0423,94569.0
2016-09-19 09:30:00,164.64,164.94,163.8,164.73,32221.0,145.0423,145.3066,144.3023,145.1216,32221.0
2016-09-19 09:40:00,164.76,165.35,164.63,164.88,45568.0,145.148,145.6678,145.0335,145.2538,45568.0
2016-09-19 09:50:00,164.85,164.85,164.19,164.77,20585.0,145.2273,145.2273,144.6459,145.1568,20585.0
2016-09-19 10:00:00,164.76,164.85,164.31,164.43,27375.0,145.148,145.2273,144.7516,144.8573,27375.0
2016-09-19 10:10:00,164.37,164.44,164.18,164.18,14829.0,144.8045,144.8661,144.6371,144.6371,14829.0
2016-09-19 10:20:00,164.14,164.32,164.05,164.18,28034.0,144.6018,144.7604,144.5226,144.6371,28034.0
2016-09-19 10:30:00,164.12,164.26,163.93,164.03,18661.0,144.5842,144.7076,144.4168,144.5049,18661.0
2016-09-19 10:40:00,164.03,164.04,163.76,163.78,14079.0,144.5049,144.5137,144.2671,144.2847,14079.0
2016-09-19 10:50:00,163.81,163.95,163.76,163.76,15190.0,144.3111,144.4345,144.2671,144.2671,15190.0
2016-09-19 11:00:00,163.81,164.02,163.75,164.02,16146.0,144.3111,144.4961,144.2583,144.4961,16146.0
2016-09-19 11:10:00,164.01,164.01,163.8,163.82,10862.0,144.4873,144.4873,144.3023,144.3199,10862.0
2016-09-19 11:20:00,163.8,163.88,163.76,163.82,14095.0,144.3023,144.3728,144.2671,144.3199,14095.0
2016-09-19 11:30:00,163.83,163.83,163.72,163.72,6556.0,144.3287,144.3287,144.2318,144.2318,6556.0
2016-09-19 11:40:00,163.75,163.78,163.59,163.6,13710.0,144.2583,144.2847,144.1173,144.1261,13710.0
2016-09-19 11:50:00,163.62,163.78,163.62,163.78,10423.0,144.1437,144.2847,144.1437,144.2847,10423.0
2016-09-19 12:00:00,163.83,163.89,163.78,163.82,16338.0,144.3287,144.3816,144.2847,144.3199,16338.0
2016-09-19 12:10:00,163.82,163.82,163.44,163.47,23863.0,144.3199,144.3199,143.9852,144.0116,23863.0
2016-09-19 12:20:00,163.44,163.52,163.07,163.09,25012.0,143.9852,144.0556,143.6592,143.6768,25012.0
2016-09-19 12:30:00,163.09,163.16,162.71,162.81,41330.0,143.6768,143.7385,143.3421,143.4302,41330.0
2016-09-19 12:40:00,162.85,162.95,162.65,162.75,28074.0,143.4654,143.5535,143.2892,143.3773,28074.0
2016-09-19 12:50:00,162.72,163.0,162.6,162.87,33813.0,143.3509,143.5975,143.2451,143.483,33813.0
2016-09-19 13:00:00,162.84,163.0,162.83,162.94,14573.0,143.4566,143.5975,143.4478,143.5447,14573.0
2016-09-19 13:10:00,162.94,163.02,162.89,162.95,69843.0,143.5447,143.6152,143.5006,143.5535,69843.0
2016-09-19 13:20:00,162.94,162.96,162.64,162.64,26674.0,143.5447,143.5623,143.2804,143.2804,26674.0
2016-09-19 13:30:00,162.68,162.7,162.3,162.39,43265.0,143.3156,143.3332,142.9809,143.0601,43265.0
2016-09-19 13:40:00,162.39,162.5,162.24,162.34,18189.0,143.0601,143.1571,142.928,143.0161,18189.0
2016-09-19 13:50:00,162.33,162.7,162.33,162.68,16898.0,143.0073,143.3332,143.0073,143.3156,16898.0
2016-09-19 14:00:00,162.69,162.96,162.67,162.88,16086.0,143.3244,143.5623,143.3068,143.4918,16086.0
2016-09-19 14:10:00,162.88,162.97,162.84,162.89,24352.0,143.4918,143.5711,143.4566,143.5006,24352.0
2016-09-19 14:20:00,162.89,163.14,162.82,163.14,19804.0,143.5006,143.7209,143.439,143.7209,19804.0
2016-09-19 14:30:00,163.14,163.27,163.12,163.14,23677.0,143.7209,143.8354,143.7033,143.7209,23677.0
2016-09-19 14:40:00,163.13,163.41,163.13,163.2,29958.0,143.7121,143.9587,143.7121,143.7737,29958.0
2016-09-19 14:50:00,163.22,163.27,163.08,163.24,33795.0,143.7913,143.8354,143.668,143.809,33795.0
2016-09-19 15:00:00,163.24,163.3,163.05,163.07,28629.0,143.809,143.8618,143.6416,143.6592,28629.0
2016-09-19 15:10:00,163.05,163.15,162.8,162.83,21456.0,143.6416,143.7297,143.4213,143.4478,21456.0
2016-09-19 15:20:00,162.83,163.04,162.71,162.71,31219.0,143.4478,143.6328,143.3421,143.3421,31219.0
2016-09-19 15:30:00,162.71,162.85,162.55,162.82,34040.0,143.3421,143.4654,143.2011,143.439,34040.0
2016-09-19 15:40:00,162.81,162.86,162.65,162.8,46246.0,143.4302,143.4742,143.2892,143.4213,46246.0
2016-09-19 15:50:00,162.79,162.88,162.63,162.68,85076.0,143.4125,143.4918,143.2716,143.3156,85076.0
2016-09-20 09:30:00,163.77,164.17,162.96,164.13,99863.0,144.2759,144.6283,143.5623,144.593,99863.0
2016-09-20 09:40:00,164.15,164.15,163.72,163.72,25337.0,144.6106,144.6106,144.2318,144.2318,25337.0
2016-09-20 09:50:00,163.73,163.85,163.39,163.62,27195.0,144.2406,144.3464,143.9411,144.1437,27195.0
2016-09-20 10:00:00,163.69,163.97,163.67,163.95,14222.0,144.2054,144.4521,144.1878,144.4345,14222.0
2016-09-20 10:10:00,163.92,163.97,163.66,163.84,17490.0,144.408,144.4521,144.179,144.3375,17490.0
2016-09-20 10:20:00,163.85,163.93,163.49,163.93,17650.0,144.3464,144.4168,144.0292,144.4168,17650.0
2016-09-20 10:30:00,163.89,163.89,163.27,163.27,14119.0,144.3816,144.3816,143.8354,143.8354,14119.0
2016-09-20 10:40:00,163.29,163.69,163.29,163.59,25529.0,143.853,144.2054,143.853,144.1173,25529.0
2016-09-20 10:50:00,163.62,163.66,163.35,163.55,20225.0,144.1437,144.179,143.9059,144.0821,20225.0
2016-09-20 11:00:00,163.59,163.75,163.59,163.7,10957.0,144.1173,144.2583,144.1173,144.2142,10957.0
2016-09-20 11:10:00,163.73,163.74,163.55,163.55,15360.0,144.2406,144.2495,144.0821,144.0821,15360.0
2016-09-20 11:20:00,163.55,163.58,163.43,163.47,8445.0,144.0821,144.1085,143.9764,144.0116,8445.0
2016-09-20 11:30:00,163.47,163.55,163.36,163.5,13913.0,144.0116,144.0821,143.9147,144.038,13913.0
2016-09-20 11:40:00,163.5,163.69,163.48,163.48,6501.0,144.038,144.2054,144.0204,144.0204,6501.0
2016-09-20 11:50:00,163.46,163.71,163.44,163.52,7357.0,144.0028,144.223,143.9852,144.0556,7357.0
2016-09-20 12:00:00,163.52,163.58,163.34,163.43,4534.0,144.0556,144.1085,143.8971,143.9764,4534.0
2016-09-20 12:10:00,163.41,163.5,163.27,163.27,16544.0,143.9587,144.038,143.8354,143.8354,16544.0
2016-09-20 12:20:00,163.25,163.52,163.24,163.52,6879.0,143.8178,144.0556,143.809,144.0556,6879.0
2016-09-20 12:30:00,163.52,163.52,163.27,163.28,4000.0,144.0556,144.0556,143.8354,143.8442,4000.0
2016-09-20 12:40:00,163.21,163.23,163.08,163.1,5957.0,143.7825,143.8002,143.668,143.6856,5957.0
2016-09-20 12:50:00,163.11,163.31,163.0,163.06,7027.0,143.6944,143.8706,143.5975,143.6504,7027.0
2016-09-20 13:00:00,163.08,163.19,162.93,162.93,6955.0,143.668,143.7649,143.5359,143.5359,6955.0
2016-09-20 13:10:00,162.96,163.41,162.89,163.31,5524.0,143.5623,143.9587,143.5006,143.8706,5524.0
2016-09-20 13:20:00,163.31,163.44,163.25,163.37,6291.0,143.8706,143.9852,143.8178,143.9235,6291.0
2016-09-20 13:30:00,163.33,163.48,163.26,163.42,6702.0,143.8883,144.0204,143.8266,143.9675,6702.0
2016-09-20 13:40:00,163.4,163.4,163.15,163.3,6400.0,143.9499,143.9499,143.7297,143.8618,6400.0
2016-09-20 13:50:00,163.32,163.5,163.28,163.49,6975.0,143.8794,144.038,143.8442,144.0292,6975.0
2016-09-20 14:00:00,163.44,163.44,163.26,163.32,9152.0,143.9852,143.9852,143.8266,143.8794,9152.0
2016-09-20 14:10:00,163.33,163.43,163.27,163.4,10887.0,143.8883,143.9764,143.8354,143.9499,10887.0
2016-09-20 14:20:00,163.37,163.5,163.32,163.49,9063.0,143.9235,144.038,143.8794,144.0292,9063.0
2016-09-20 14:30:00,163.46,163.51,163.36,163.41,9193.0,144.0028,144.0468,143.9147,143.9587,9193.0
2016-09-20 14:40:00,163.44,163.48,163.27,163.37,7111.0,143.9852,144.0204,143.8354,143.9235,7111.0
2016-09-20 14:50:00,163.39,163.54,163.39,163.44,15690.0,143.9411,144.0733,143.9411,143.9852,15690.0
2016-09-20 15:00:00,163.45,163.49,163.27,163.32,11400.0,143.994,144.0292,143.8354,143.8794,11400.0
2016-09-20 15:10:00,163.32,163.52,163.23,163.5,14423.0,143.8794,144.0556,143.8002,144.038,14423.0
2016-09-20 15:20:00,163.5,163.52,163.4,163.41,12155.0,144.038,144.0556,143.9499,143.9587,12155.0
2016-09-20 15:30:00,163.43,163.44,163.25,163.43,17293.0,143.9764,143.9852,143.8178,143.9764,17293.0
2016-09-20 15:40:00,163.44,163.5,163.13,163.16,26771.0,143.9852,144.038,143.7121,143.7385,26771.0
2016-09-20 15:50:00,163.14,163.19,162.85,162.85,82402.0,143.7209,143.7649,143.4654,143.4654,82402.0
2016-09-21 09:30:00,164.15,164.15,163.23,163.55,17893.0,144.6106,144.6106,143.8002,144.0821,17893.0
2016-09-21 09:40:00,163.55,163.92,163.4,163.78,18589.0,144.0821,144.408,143.9499,144.2847,18589.0
2016-09-21 09:50:00,163.78,164.03,163.56,163.96,58883.0,144.2847,144.5049,144.0909,144.4433,58883.0
2016-09-21 10:00:00,164.0,164.31,163.62,164.31,30136.0,144.4785,144.7516,144.1437,144.7516,30136.0
2016-09-21 10:10:00,164.43,165.2,164.34,164.91,80521.0,144.8573,145.5357,144.778,145.2802,80521.0
2016-09-21 10:20:00,164.87,164.98,164.56,164.69,8186.0,145.2449,145.3418,144.9718,145.0864,8186.0
2016-09-21 10:30:00,164.69,164.71,164.24,164.39,17178.0,145.0864,145.104,144.6899,144.8221,17178.0
2016-09-21 10:40:00,164.39,164.48,164.01,164.03,11311.0,144.8221,144.9014,144.4873,144.5049,11311.0
2016-09-21 10:50:00,164.03,164.21,164.02,164.17,34389.0,144.5049,144.6635,144.4961,144.6283,34389.0
2016-09-21 11:00:00,164.14,164.14,163.97,164.09,36634.0,144.6018,144.6018,144.4521,144.5578,36634.0
2016-09-21 11:10:00,164.03,164.2,163.97,164.2,16404.0,144.5049,144.6547,144.4521,144.6547,16404.0
2016-09-21 11:20:00,164.17,164.3,164.13,164.23,22998.0,144.6283,144.7428,144.593,144.6811,22998.0
2016-09-21 11:30:00,164.23,164.3,164.11,164.23,18810.0,144.6811,144.7428,144.5754,144.6811,18810.0
2016-09-21 11:40:00,164.22,164.26,164.12,164.2,9399.0,144.6723,144.7076,144.5842,144.6547,9399.0
2016-09-21 11:50:00,164.2,164.21,164.1,164.18,7013.0,144.6547,144.6635,144.5666,144.6371,7013.0
2016-09-21 12:00:00,164.17,164.22,164.08,164.17,5660.0,144.6283,144.6723,144.549,144.6283,5660.0
2016-09-21 12:10:00,164.16,164.16,163.78,163.88,15290.0,144.6195,144.6195,144.2847,144.3728,15290.0
2016-09-21 12:20:00,163.91,164.0,163.8,163.95,15023.0,144.3992,144.4785,144.3023,144.4345,15023.0
2016-09-21 12:30:00,163.99,164.03,163.9,164.02,10658.0,144.4697,144.5049,144.3904,144.4961,10658.0
2016-09-21 12:40:00,163.99,164.14,163.97,164.01,7789.0,144.4697,144.6018,144.4521,144.4873,7789.0
2016-09-21 12:50:00,164.02,164.22,164.02,164.21,2056.0,144.4961,144.6723,144.4961,144.6635,2056.0
2016-09-21 13:00:00,164.22,164.26,164.04,164.05,5221.0,144.6723,144.7076,144.5137,144.5226,5221.0
2016-09-21 13:10:00,164.04,164.04,163.7,163.76,13309.0,144.5137,144.5137,144.2142,144.2671,13309.0
2016-09-21 13:20:00,163.75,163.8,163.6,163.79,6070.0,144.2583,144.3023,144.1261,144.2935,6070.0
2016-09-21 13:30:00,163.78,163.99,163.74,163.84,16467.0,144.2847,144.4697,144.2495,144.3375,16467.0
2016-09-21 13:40:00,163.92,164.03,163.88,164.02,2699.0,144.408,144.5049,144.3728,144.4961,2699.0
2016-09-21 13:50:00,164.06,164.06,163.62,163.78,13592.0,144.5314,144.5314,144.1437,144.2847,13592.0
2016-09-21 14:00:00,163.71,164.22,163.56,164.15,37226.0,144.223,144.6723,144.0909,144.6106,37226.0
2016-09-21 14:10:00,164.16,164.66,164.1,164.5,13037.0,144.6195,145.0599,144.5666,144.919,13037.0
2016-09-21 14:20:00,164.53,164.53,163.77,163.89,23447.0,144.9454,144.9454,144.2759,144.3816,23447.0
2016-09-21 14:30:00,163.87,164.42,163.85,164.42,9237.0,144.364,144.8485,144.3464,144.8485,9237.0
2016-09-21 14:40:00,164.46,164.74,164.36,164.52,10020.0,144.8837,145.1304,144.7957,144.9366,10020.0
2016-09-21 14:50:00,164.56,164.86,164.49,164.81,9317.0,144.9718,145.2361,144.9102,145.1921,9317.0
2016-09-21 15:00:00,164.77,164.97,164.69,164.89,9899.0,145.1568,145.333,145.0864,145.2626,9899.0
2016-09-21 15:10:00,164.88,165.35,164.85,165.28,28462.0,145.2538,145.6678,145.2273,145.6061,28462.0
2016-09-21 15:20:00,165.27,165.6,165.27,165.46,22326.0,145.5973,145.888,145.5973,145.7647,22326.0
2016-09-21 15:30:00,165.53,165.77,165.51,165.72,26136.0,145.8264,146.0378,145.8088,145.9938,26136.0
2016-09-21 15:40:00,165.77,165.99,165.73,165.96,45760.0,146.0378,146.2316,146.0026,146.2052,45760.0
2016-09-21 15:50:00,165.95,165.96,165.64,165.76,81126.0,146.1964,146.2052,145.9233,146.029,81126.0
2016-09-22 09:30:00,166.13,166.97,165.86,166.95,20795.0,146.355,147.095,146.1171,147.0774,20795.0
2016-09-22 09:40:00,166.95,167.0,166.35,166.63,26575.0,147.0774,147.1214,146.5488,146.7954,26575.0
2016-09-22 09:50:00,166.55,166.95,166.53,166.8,15737.0,146.725,147.0774,146.7073,146.9452,15737.0
2016-09-22 10:00:00,166.6,166.65,166.22,166.44,8302.0,146.769,146.8131,146.4342,146.6281,8302.0
2016-09-22 10:10:00,166.5,166.7,166.38,166.61,11685.0,146.6809,146.8571,146.5752,146.7778,11685.0
2016-09-22 10:20:00,166.61,166.79,166.49,166.69,7726.0,146.7778,146.9364,146.6721,146.8483,7726.0
2016-09-22 10:30:00,166.73,167.03,166.72,166.91,27560.0,146.8835,147.1478,146.8747,147.0421,27560.0
2016-09-22 10:40:00,166.88,166.9,166.24,166.26,22248.0,147.0157,147.0333,146.4519,146.4695,22248.0
2016-09-22 10:50:00,166.28,166.35,166.09,166.09,9213.0,146.4871,146.5488,146.3197,146.3197,9213.0
2016-09-22 11:00:00,166.07,166.16,165.72,165.75,13089.0,146.3021,146.3814,145.9938,146.0202,13089.0
2016-09-22 11:10:00,165.78,165.87,165.66,165.67,15961.0,146.0466,146.1259,145.9409,145.9497,15961.0
2016-09-22 11:20:00,165.6,165.68,165.51,165.53,9718.0,145.888,145.9585,145.8088,145.8264,9718.0
2016-09-22 11:30:00,165.53,165.93,165.53,165.86,7673.0,145.8264,146.1788,145.8264,146.1171,7673.0
2016-09-22 11:40:00,165.83,165.88,165.81,165.84,4465.0,146.0907,146.1347,146.0731,146.0995,4465.0
2016-09-22 11:50:00,165.82,165.86,165.65,165.84,8155.0,146.0819,146.1171,145.9321,146.0995,8155.0
2016-09-22 12:00:00,165.86,165.94,165.82,165.86,9858.0,146.1171,146.1876,146.0819,146.1171,9858.0
2016-09-22 12:10:00,165.84,165.92,165.74,165.92,7419.0,146.0995,146.17,146.0114,146.17,7419.0
2016-09-22 12:20:00,165.9,166.13,165.82,166.12,9212.0,146.1523,146.355,146.0819,146.3462,9212.0
2016-09-22 12:30:00,166.17,166.18,166.08,166.1,9523.0,146.3902,146.399,146.3109,146.3285,9523.0
2016-09-22 12:40:00,166.13,166.34,166.09,166.29,9406.0,146.355,146.54,146.3197,146.4959,9406.0
2016-09-22 12:50:00,166.27,166.36,166.13,166.27,7566.0,146.4783,146.5576,146.355,146.4783,7566.0
2016-09-22 13:00:00,166.29,166.45,166.25,166.39,8968.0,146.4959,146.6369,146.4607,146.584,8968.0
2016-09-22 13:10:00,166.37,166.4,166.26,166.27,7393.0,146.5664,146.5928,146.4695,146.4783,7393.0
2016-09-22 13:20:00,166.29,166.47,166.26,166.27,4670.0,146.4959,146.6545,146.4695,146.4783,4670.0
2016-09-22 13:30:00,166.27,166.49,166.26,166.47,7755.0,146.4783,146.6721,146.4695,146.6545,7755.0
2016-09-22 13:40:00,166.46,166.47,166.29,166.43,7585.0,146.6457,146.6545,146.4959,146.6193,7585.0
2016-09-22 13:50:00,166.44,166.46,166.32,166.44,4956.0,146.6281,146.6457,146.5223,146.6281,4956.0
2016-09-22 14:00:00,166.43,166.43,166.29,166.32,6391.0,146.6193,146.6193,146.4959,146.5223,6391.0
2016-09-22 14:10:00,166.32,166.36,165.82,165.95,10837.0,146.5223,146.5576,146.0819,146.1964,10837.0
2016-09-22 14:20:00,165.93,166.07,165.8,165.97,9718.0,146.1788,146.3021,146.0642,146.214,9718.0
2016-09-22 14:30:00,166.01,166.04,165.79,165.97,7792.0,146.2492,146.2757,146.0554,146.214,7792.0
2016-09-22 14:40:00,165.99,166.22,165.95,166.17,6196.0,146.2316,146.4342,146.1964,146.3902,6196.0
2016-09-22 14:50:00,166.18,166.41,166.02,166.41,9673.0,146.399,146.6016,146.2581,146.6016,9673.0
2016-09-22 15:00:00,166.41,166.54,166.41,166.45,10556.0,146.6016,146.7162,146.6016,146.6369,10556.0
2016-09-22 15:10:00,166.49,166.5,166.36,166.41,10869.0,146.6721,146.6809,146.5576,146.6016,10869.0
2016-09-22 15:20:00,166.39,166.67,166.39,166.62,15474.0,146.584,146.8307,146.584,146.7866,15474.0
2016-09-22 15:30:00,166.61,166.82,166.58,166.7,17253.0,146.7778,146.9628,146.7514,146.8571,17253.0
2016-09-22 15:40:00,166.7,166.85,166.66,166.7,31259.0,146.8571,146.9893,146.8219,146.8571,31259.0
2016-09-22 15:50:00,166.71,166.71,165.97,166.06,220620.0,146.8659,146.8659,146.214,146.2933,220620.0
2016-09-23 09:30:00,165.76,166.6,165.6,165.67,19838.0,146.029,146.769,145.888,145.9497,19838.0
2016-09-23 09:40:00,165.75,165.86,165.04,165.75,11013.0,146.0202,146.1171,145.3947,146.0202,11013.0
2016-09-23 09:50:00,165.67,166.07,165.61,165.91,7016.0,145.9497,146.3021,145.8969,146.1611,7016.0
2016-09-23 10:00:00,165.91,166.09,165.77,165.86,9385.0,146.1611,146.3197,146.0378,146.1171,9385.0
2016-09-23 10:10:00,165.9,166.09,165.89,166.04,8885.0,146.1523,146.3197,146.1435,146.2757,8885.0
2016-09-23 10:20:00,166.04,166.09,165.98,165.99,7178.0,146.2757,146.3197,146.2228,146.2316,7178.0
2016-09-23 10:30:00,166.06,166.16,165.9,166.08,22263.0,146.2933,146.3814,146.1523,146.3109,22263.0
2016-09-23 10:40:00,166.07,166.31,166.07,166.3,11712.0,146.3021,146.5135,146.3021,146.5047,11712.0
2016-09-23 10:50:00,166.27,166.29,166.12,166.18,11508.0,146.4783,146.4959,146.3462,146.399,11508.0
2016-09-23 11:00:00,166.17,166.22,166.02,166.18,9664.0,146.3902,146.4342,146.2581,146.399,9664.0
2016-09-23 11:10:00,166.16,166.29,166.1,166.26,11836.0,146.3814,146.4959,146.3285,146.4695,11836.0
2016-09-23 11:20:00,166.24,166.52,166.24,166.5,12682.0,146.4519,146.6985,146.4519,146.6809,12682.0
2016-09-23 11:30:00,166.52,166.66,166.41,166.48,19677.0,146.6985,146.8219,146.6016,146.6633,19677.0
2016-09-23 11:40:00,166.44,166.48,166.34,166.48,12663.0,146.6281,146.6633,146.54,146.6633,12663.0
2016-09-23 11:50:00,166.51,166.64,166.37,166.39,24898.0,146.6897,146.8043,146.5664,146.584,24898.0
2016-09-23 12:00:00,166.35,166.55,166.3,166.55,17636.0,146.5488,146.725,146.5047,146.725,17636.0
2016-09-23 12:10:00,166.55,166.71,166.46,166.7,10291.0,146.725,146.8659,146.6457,146.8571,10291.0
2016-09-23 12:20:00,166.69,166.82,166.63,166.72,9235.0,146.8483,146.9628,146.7954,146.8747,9235.0
2016-09-23 12:30:00,166.77,166.84,166.62,166.82,9036.0,146.9188,146.9804,146.7866,146.9628,9036.0
2016-09-23 12:40:00,166.83,167.0,166.82,166.96,8890.0,146.9716,147.1214,146.9628,147.0862,8890.0
2016-09-23 12:50:00,166.98,167.08,166.97,167.05,10718.0,147.1038,147.1919,147.095,147.1655,10718.0
2016-09-23 13:00:00,167.06,167.06,166.9,167.02,14709.0,147.1743,147.1743,147.0333,147.139,14709.0
2016-09-23 13:10:00,167.02,167.06,166.75,166.84,9425.0,147.139,147.1743,146.9012,146.9804,9425.0
2016-09-23 13:20:00,166.87,166.95,166.72,166.74,4889.0,147.0069,147.0774,146.8747,146.8924,4889.0
2016-09-23 13:30:00,166.74,166.78,166.66,166.77,6739.0,146.8924,146.9276,146.8219,146.9188,6739.0
2016-09-23 13:40:00,166.77,166.94,166.69,166.74,10995.0,146.9188,147.0685,146.8483,146.8924,10995.0
2016-09-23 13:50:00,166.69,166.87,166.62,166.79,9262.0,146.8483,147.0069,146.7866,146.9364,9262.0
2016-09-23 14:00:00,166.78,166.95,166.7,166.75,7620.0,146.9276,147.0774,146.8571,146.9012,7620.0
2016-09-23 14:10:00,166.76,166.97,166.74,166.8,6497.0,146.91,147.095,146.8924,146.9452,6497.0
2016-09-23 14:20:00,166.81,166.85,166.73,166.8,6157.0,146.954,146.9893,146.8835,146.9452,6157.0
2016-09-23 14:30:00,166.81,166.9,166.78,166.82,10834.0,146.954,147.0333,146.9276,146.9628,10834.0
2016-09-23 14:40:00,166.82,166.83,166.7,166.83,5951.0,146.9628,146.9716,146.8571,146.9716,5951.0
2016-09-23 14:50:00,166.83,166.92,166.82,166.86,8181.0,146.9716,147.0509,146.9628,146.9981,8181.0
2016-09-23 15:00:00,166.86,166.96,166.84,166.9,9652.0,146.9981,147.0862,146.9804,147.0333,9652.0
2016-09-23 15:10:00,166.88,166.94,166.85,166.9,9206.0,147.0157,147.0685,146.9893,147.0333,9206.0
2016-09-23 15:20:00,166.89,167.12,166.84,167.12,13530.0,147.0245,147.2271,146.9804,147.2271,13530.0
2016-09-23 15:30:00,167.1,167.32,166.86,166.91,30509.0,147.2095,147.4033,146.9981,147.0421,30509.0
2016-09-23 15:40:00,166.89,166.96,166.74,166.81,23560.0,147.0245,147.0862,146.8924,146.954,23560.0
2016-09-23 15:50:00,166.79,167.03,166.62,166.62,54453.0,146.9364,147.1478,146.7866,146.7866,54453.0
2016-09-26 09:30:00,166.0,166.05,165.54,165.78,18407.0,146.2404,146.2845,145.8352,146.0466,18407.0
2016-09-26 09:40:00,165.67,166.11,165.52,165.67,42891.0,145.9497,146.3373,145.8176,145.9497,42891.0
2016-09-26 09:50:00,165.66,165.73,165.54,165.63,8402.0,145.9409,146.0026,145.8352,145.9145,8402.0
2016-09-26 10:00:00,165.72,165.95,165.65,165.95,11185.0,145.9938,146.1964,145.9321,146.1964,11185.0
2016-09-26 10:10:00,165.89,166.59,165.88,166.58,12363.0,146.1435,146.7602,146.1347,146.7514,12363.0
2016-09-26 10:20:00,166.59,166.62,165.85,165.85,28401.0,146.7602,146.7866,146.1083,146.1083,28401.0
2016-09-26 10:30:00,165.84,166.14,165.79,166.1,21510.0,146.0995,146.3638,146.0554,146.3285,21510.0
2016-09-26 10:40:00,166.12,166.48,166.11,166.46,9316.0,146.3462,146.6633,146.3373,146.6457,9316.0
2016-09-26 10:50:00,166.49,166.63,166.33,166.49,25068.0,146.6721,146.7954,146.5312,146.6721,25068.0
2016-09-26 11:00:00,166.5,166.67,166.48,166.49,12638.0,146.6809,146.8307,146.6633,146.6721,12638.0
2016-09-26 11:10:00,166.54,166.67,166.2,166.2,40894.0,146.7162,146.8307,146.4166,146.4166,40894.0
2016-09-26 11:20:00,166.27,166.34,166.24,166.26,10294.0,146.4783,146.54,146.4519,146.4695,10294.0
2016-09-26 11:30:00,166.23,166.33,166.03,166.24,22233.0,146.4431,146.5312,146.2669,146.4519,22233.0
2016-09-26 11:40:00,166.24,166.26,166.13,166.15,11513.0,146.4519,146.4695,146.355,146.3726,11513.0
2016-09-26 11:50:00,166.15,166.18,166.11,166.18,14510.0,146.3726,146.399,146.3373,146.399,14510.0
2016-09-26 12:00:00,166.17,166.45,166.12,166.4,16706.0,146.3902,146.6369,146.3462,146.5928,16706.0
2016-09-26 12:10:00,166.43,166.43,166.33,166.38,6107.0,146.6193,146.6193,146.5312,146.5752,6107.0
2016-09-26 12:20:00,166.36,166.52,166.35,166.51,7006.0,146.5576,146.6985,146.5488,146.6897,7006.0
2016-09-26 12:30:00,166.52,166.63,166.52,166.58,4701.0,146.6985,146.7954,146.6985,146.7514,4701.0
2016-09-26 12:40:00,166.56,166.81,166.45,166.75,10639.0,146.7338,146.954,146.6369,146.9012,10639.0
2016-09-26 12:50:00,166.77,166.91,166.77,166.8,9622.0,146.9188,147.0421,146.9188,146.9452,9622.0
2016-09-26 13:00:00,166.81,166.82,166.63,166.63,4031.0,146.954,146.9628,146.7954,146.7954,4031.0
2016-09-26 13:10:00,166.61,166.65,166.48,166.5,36065.0,146.7778,146.8131,146.6633,146.6809,36065.0
2016-09-26 13:20:00,166.49,166.49,166.29,166.38,9223.0,146.6721,146.6721,146.4959,146.5752,9223.0
2016-09-26 13:30:00,166.37,166.41,166.08,166.17,5902.0,146.5664,146.6016,146.3109,146.3902,5902.0
2016-09-26 13:40:00,166.14,166.23,166.05,166.11,4411.0,146.3638,146.4431,146.2845,146.3373,4411.0
2016-09-26 13:50:00,166.1,166.12,166.01,166.04,3870.0,146.3285,146.3462,146.2492,146.2757,3870.0
2016-09-26 14:00:00,166.08,166.16,166.03,166.11,4881.0,146.3109,146.3814,146.2669,146.3373,4881.0
2016-09-26 14:10:00,166.06,166.2,165.99,166.18,3036.0,146.2933,146.4166,146.2316,146.399,3036.0
2016-09-26 14:20:00,166.2,166.23,166.12,166.17,2793.0,146.4166,146.4431,146.3462,146.3902,2793.0
2016-09-26 14:30:00,166.2,166.25,165.8,165.84,23148.0,146.4166,146.4607,146.0642,146.0995,23148.0
2016-09-26 14:40:00,165.84,165.85,165.76,165.8,11768.0,146.0995,146.1083,146.029,146.0642,11768.0
2016-09-26 14:50:00,165.76,166.11,165.76,166.02,14261.0,146.029,146.3373,146.029,146.2581,14261.0
2016-09-26 15:00:00,166.01,166.14,165.92,166.06,8889.0,146.2492,146.3638,146.17,146.2933,8889.0
2016-09-26 15:10:00,166.11,166.11,165.96,165.96,6220.0,146.3373,146.3373,146.2052,146.2052,6220.0
2016-09-26 15:20:00,165.99,166.0,165.83,165.92,6882.0,146.2316,146.2404,146.0907,146.17,6882.0
2016-09-26 15:30:00,165.92,166.09,165.74,165.81,11736.0,146.17,146.3197,146.0114,146.0731,11736.0
2016-09-26 15:40:00,165.84,165.91,165.6,165.81,26045.0,146.0995,146.1611,145.888,146.0731,26045.0
2016-09-26 15:50:00,165.81,165.81,165.51,165.67,59543.0,146.0731,146.0731,145.8088,145.9497,59543.0
2016-09-27 09:30:00,165.69,165.94,165.07,165.57,18052.0,145.9673,146.1876,145.4211,145.8616,18052.0
2016-09-27 09:40:00,165.57,166.32,165.57,165.91,28578.0,145.8616,146.5223,145.8616,146.1611,28578.0
2016-09-27 09:50:00,165.9,166.37,165.86,166.21,14571.0,146.1523,146.5664,146.1171,146.4254,14571.0
2016-09-27 10:00:00,166.19,166.64,166.18,166.5,33533.0,146.4078,146.8043,146.399,146.6809,33533.0
2016-09-27 10:10:00,166.54,166.57,166.37,166.54,19182.0,146.7162,146.7426,146.5664,146.7162,19182.0
2016-09-27 10:20:00,166.47,166.85,166.34,166.85,10264.0,146.6545,146.9893,146.54,146.9893,10264.0
2016-09-27 10:30:00,166.82,166.82,166.29,166.29,5031.0,146.9628,146.9628,146.4959,146.4959,5031.0
2016-09-27 10:40:00,166.22,166.5,166.22,166.46,3442.0,146.4342,146.6809,146.4342,146.6457,3442.0
2016-09-27 10:50:00,166.46,166.49,166.12,166.12,5874.0,146.6457,146.6721,146.3462,146.3462,5874.0
2016-09-27 11:00:00,166.23,166.35,166.2,166.33,7357.0,146.4431,146.5488,146.4166,146.5312,7357.0
2016-09-27 11:10:00,166.4,166.65,166.4,166.65,6867.0,146.5928,146.8131,146.5928,146.8131,6867.0
2016-09-27 11:20:00,166.67,166.7,166.25,166.5,21005.0,146.8307,146.8571,146.4607,146.6809,21005.0
2016-09-27 11:30:00,166.5,166.56,166.27,166.33,29239.0,146.6809,146.7338,146.4783,146.5312,29239.0
2016-09-27 11:40:00,166.3,166.33,166.02,166.03,15482.0,146.5047,146.5312,146.2581,146.2669,15482.0
2016-09-27 11:50:00,166.04,166.27,165.97,166.2,9647.0,146.2757,146.4783,146.214,146.4166,9647.0
2016-09-27 12:00:00,166.2,166.38,166.14,166.16,10762.0,146.4166,146.5752,146.3638,146.3814,10762.0
2016-09-27 12:10:00,166.14,166.34,166.12,166.32,9340.0,146.3638,146.54,146.3462,146.5223,9340.0
2016-09-27 12:20:00,166.33,166.92,166.33,166.66,10485.0,146.5312,147.0509,146.5312,146.8219,10485.0
2016-09-27 12:30:00,166.76,166.76,166.4,166.45,4200.0,146.91,146.91,146.5928,146.6369,4200.0
2016-09-27 12:40:00,166.44,166.54,166.25,166.25,5863.0,146.6281,146.7162,146.4607,146.4607,5863.0
2016-09-27 12:50:00,166.24,166.38,166.14,166.34,11940.0,146.4519,146.5752,146.3638,146.54,11940.0
2016-09-27 13:00:00,166.36,166.56,166.33,166.47,10193.0,146.5576,146.7338,146.5312,146.6545,10193.0
2016-09-27 13:10:00,166.54,166.61,166.52,166.55,6469.0,146.7162,146.7778,146.6985,146.725,6469.0
2016-09-27 13:20:00,166.58,166.75,166.55,166.6,11578.0,146.7514,146.9012,146.725,146.769,11578.0
2016-09-27 13:30:00,166.6,166.62,166.45,166.5,20433.0,146.769,146.7866,146.6369,146.6809,20433.0
2016-09-27 13:40:00,166.51,166.54,166.18,166.23,11717.0,146.6897,146.7162,146.399,146.4431,11717.0
2016-09-27 13:50:00,166.22,166.33,166.19,166.25,8142.0,146.4342,146.5312,146.4078,146.4607,8142.0
2016-09-27 14:00:00,166.32,166.38,166.01,166.01,14916.0,146.5223,146.5752,146.2492,146.2492,14916.0
2016-09-27 14:10:00,166.02,166.17,165.88,166.07,15674.0,146.2581,146.3902,146.1347,146.3021,15674.0
2016-09-27 14:20:00,166.03,166.18,166.0,166.12,7668.0,146.2669,146.399,146.2404,146.3462,7668.0
2016-09-27 14:30:00,166.12,166.15,165.98,165.99,12495.0,146.3462,146.3726,146.2228,146.2316,12495.0
2016-09-27 14:40:00,165.99,166.04,165.93,166.0,16654.0,146.2316,146.2757,146.1788,146.2404,16654.0
2016-09-27 14:50:00,165.99,166.05,165.98,166.02,34589.0,146.2316,146.2845,146.2228,146.2581,34589.0
2016-09-27 15:00:00,166.05,166.26,166.02,166.18,38677.0,146.2845,146.4695,146.2581,146.399,38677.0
2016-09-27 15:10:00,166.15,166.26,166.12,166.14,20218.0,146.3726,146.4695,146.3462,146.3638,20218.0
2016-09-27 15:20:00,166.18,166.19,165.97,166.09,23098.0,146.399,146.4078,146.214,146.3197,23098.0
2016-09-27 15:30:00,166.08,166.13,166.0,166.08,33019.0,146.3109,146.355,146.2404,146.3109,33019.0
2016-09-27 15:40:00,166.1,166.15,166.01,166.15,53481.0,146.3285,146.3726,146.2492,146.3726,53481.0
2016-09-27 15:50:00,166.11,166.14,165.94,165.95,101436.0,146.3373,146.3638,146.1876,146.1964,101436.0
2016-09-28 09:30:00,164.5,165.68,163.13,165.29,83662.0,144.919,145.9585,143.7121,145.6149,83662.0
2016-09-28 09:40:00,165.34,165.58,165.09,165.45,45169.0,145.659,145.8704,145.4388,145.7559,45169.0
2016-09-28 09:50:00,165.42,165.55,165.09,165.19,21703.0,145.7295,145.844,145.4388,145.5269,21703.0
2016-09-28 10:00:00,165.19,165.42,165.16,165.38,17673.0,145.5269,145.7295,145.5004,145.6942,17673.0
2016-09-28 10:10:00,165.37,165.46,165.15,165.34,9711.0,145.6854,145.7647,145.4916,145.659,9711.0
2016-09-28 10:20:00,165.42,165.51,165.32,165.33,10954.0,145.7295,145.8088,145.6414,145.6502,10954.0
2016-09-28 10:30:00,165.26,165.51,165.21,165.25,15155.0,145.5885,145.8088,145.5445,145.5797,15155.0
2016-09-28 10:40:00,165.2,165.32,165.07,165.12,12366.0,145.5357,145.6414,145.4211,145.4652,12366.0
2016-09-28 10:50:00,165.06,165.4,164.99,165.29,24017.0,145.4123,145.7119,145.3507,145.6149,24017.0
2016-09-28 11:00:00,165.27,165.42,165.11,165.42,14040.0,145.5973,145.7295,145.4564,145.7295,14040.0
2016-09-28 11:10:00,165.44,165.78,165.35,165.44,11981.0,145.7471,146.0466,145.6678,145.7471,11981.0
2016-09-28 11:20:00,165.43,165.46,165.23,165.37,6105.0,145.7383,145.7647,145.5621,145.6854,6105.0
2016-09-28 11:30:00,165.31,165.41,165.11,165.22,7324.0,145.6326,145.7207,145.4564,145.5533,7324.0
2016-09-28 11:40:00,165.27,165.29,165.2,165.24,5199.0,145.5973,145.6149,145.5357,145.5709,5199.0
2016-09-28 11:50:00,165.22,165.22,164.91,164.94,6529.0,145.5533,145.5533,145.2802,145.3066,6529.0
2016-09-28 12:00:00,164.95,164.99,164.89,164.94,11101.0,145.3154,145.3507,145.2626,145.3066,11101.0
2016-09-28 12:10:00,164.93,165.13,164.9,164.93,10751.0,145.2978,145.474,145.2714,145.2978,10751.0
2016-09-28 12:20:00,164.94,165.04,164.9,165.02,8645.0,145.3066,145.3947,145.2714,145.3771,8645.0
2016-09-28 12:30:00,165.04,165.06,164.9,165.0,9533.0,145.3947,145.4123,145.2714,145.3595,9533.0
2016-09-28 12:40:00,164.97,165.02,164.88,164.88,7372.0,145.333,145.3771,145.2538,145.2538,7372.0
2016-09-28 12:50:00,164.84,164.84,164.64,164.7,13695.0,145.2185,145.2185,145.0423,145.0952,13695.0
2016-09-28 13:00:00,164.66,164.68,164.61,164.61,11299.0,145.0599,145.0776,145.0159,145.0159,11299.0
2016-09-28 13:10:00,164.6,164.6,164.28,164.36,18025.0,145.0071,145.0071,144.7252,144.7957,18025.0
2016-09-28 13:20:00,164.37,164.53,164.31,164.36,10718.0,144.8045,144.9454,144.7516,144.7957,10718.0
2016-09-28 13:30:00,164.36,164.61,164.34,164.57,29782.0,144.7957,145.0159,144.778,144.9807,29782.0
2016-09-28 13:40:00,164.62,164.86,164.55,164.55,6429.0,145.0247,145.2361,144.963,144.963,6429.0
2016-09-28 13:50:00,164.54,164.68,164.54,164.67,9954.0,144.9542,145.0776,144.9542,145.0687,9954.0
2016-09-28 14:00:00,164.73,164.76,164.59,164.62,10328.0,145.1216,145.148,144.9983,145.0247,10328.0
2016-09-28 14:10:00,164.63,164.99,164.6,164.93,8168.0,145.0335,145.3507,145.0071,145.2978,8168.0
2016-09-28 14:20:00,164.94,165.03,164.73,164.74,15718.0,145.3066,145.3859,145.1216,145.1304,15718.0
2016-09-28 14:30:00,164.76,164.79,164.51,164.66,16877.0,145.148,145.1745,144.9278,145.0599,16877.0
2016-09-28 14:40:00,164.69,164.8,164.57,164.69,6371.0,145.0864,145.1833,144.9807,145.0864,6371.0
2016-09-28 14:50:00,164.65,164.83,164.65,164.75,14458.0,145.0511,145.2097,145.0511,145.1392,14458.0
2016-09-28 15:00:00,164.75,164.8,164.67,164.71,23496.0,145.1392,145.1833,145.0687,145.104,23496.0
2016-09-28 15:10:00,164.68,164.7,164.58,164.58,16126.0,145.0776,145.0952,144.9895,144.9895,16126.0
2016-09-28 15:20:00,164.58,164.66,164.47,164.5,22727.0,144.9895,145.0599,144.8926,144.919,22727.0
2016-09-28 15:30:00,164.48,164.78,164.41,164.76,29237.0,144.9014,145.1657,144.8397,145.148,29237.0
2016-09-28 15:40:00,164.78,165.28,164.78,165.28,47791.0,145.1657,145.6061,145.1657,145.6061,47791.0
2016-09-28 15:50:00,165.26,165.4,165.1,165.29,97264.0,145.5885,145.7119,145.4476,145.6149,97264.0
2016-09-29 09:30:00,164.88,164.93,163.83,164.25,31295.0,145.2538,145.2978,144.3287,144.6987,31295.0
2016-09-29 09:40:00,164.23,164.28,163.69,164.04,18086.0,144.6811,144.7252,144.2054,144.5137,18086.0
2016-09-29 09:50:00,164.09,164.6,164.03,164.59,10098.0,144.5578,145.0071,144.5049,144.9983,10098.0
2016-09-29 10:00:00,164.56,164.89,164.24,164.3,21377.0,144.9718,145.2626,144.6899,144.7428,21377.0
2016-09-29 10:10:00,164.34,164.57,164.0,164.57,13771.0,144.778,144.9807,144.4785,144.9807,13771.0
2016-09-29 10:20:00,164.64,164.83,164.28,164.41,10565.0,145.0423,145.2097,144.7252,144.8397,10565.0
2016-09-29 10:30:00,164.43,164.96,164.43,164.49,29318.0,144.8573,145.3242,144.8573,144.9102,29318.0
2016-09-29 10:40:00,164.56,164.56,164.11,164.16,8011.0,144.9718,144.9718,144.5754,144.6195,8011.0
2016-09-29 10:50:00,164.18,164.44,164.17,164.21,9788.0,144.6371,144.8661,144.6283,144.6635,9788.0
2016-09-29 11:00:00,164.16,164.29,164.09,164.11,18976.0,144.6195,144.734,144.5578,144.5754,18976.0
2016-09-29 11:10:00,164.11,164.32,164.05,164.3,14553.0,144.5754,144.7604,144.5226,144.7428,14553.0
2016-09-29 11:20:00,164.32,164.35,164.05,164.34,13307.0,144.7604,144.7868,144.5226,144.778,13307.0
2016-09-29 11:30:00,164.31,164.31,164.19,164.22,8956.0,144.7516,144.7516,144.6459,144.6723,8956.0
2016-09-29 11:40:00,164.2,164.33,164.2,164.26,11587.0,144.6547,144.7692,144.6547,144.7076,11587.0
2016-09-29 11:50:00,164.28,164.32,164.19,164.2,7111.0,144.7252,144.7604,144.6459,144.6547,7111.0
2016-09-29 12:00:00,164.17,164.5,164.09,164.42,9641.0,144.6283,144.919,144.5578,144.8485,9641.0
2016-09-29 12:10:00,164.43,164.44,164.26,164.44,13921.0,144.8573,144.8661,144.7076,144.8661,13921.0
2016-09-29 12:20:00,164.45,164.45,164.12,164.15,14307.0,144.8749,144.8749,144.5842,144.6106,14307.0
2016-09-29 12:30:00,164.17,164.19,163.94,164.03,20381.0,144.6283,144.6459,144.4256,144.5049,20381.0
2016-09-29 12:40:00,163.89,163.89,163.58,163.7,21089.0,144.3816,144.3816,144.1085,144.2142,21089.0
2016-09-29 12:50:00,163.7,163.81,163.31,163.62,44694.0,144.2142,144.3111,143.8706,144.1437,44694.0
2016-09-29 13:00:00,163.7,163.75,163.32,163.68,9571.0,144.2142,144.2583,143.8794,144.1966,9571.0
2016-09-29 13:10:00,163.72,164.08,163.59,163.65,21408.0,144.2318,144.549,144.1173,144.1702,21408.0
2016-09-29 13:20:00,163.58,163.67,163.46,163.52,8092.0,144.1085,144.1878,144.0028,144.0556,8092.0
2016-09-29 13:30:00,163.5,164.0,163.5,163.67,28966.0,144.038,144.4785,144.038,144.1878,28966.0
2016-09-29 13:40:00,163.59,163.6,163.32,163.46,13668.0,144.1173,144.1261,143.8794,144.0028,13668.0
2016-09-29 13:50:00,163.45,163.45,163.1,163.41,14745.0,143.994,143.994,143.6856,143.9587,14745.0
2016-09-29 14:00:00,163.33,163.73,163.28,163.62,15438.0,143.8883,144.2406,143.8442,144.1437,15438.0
2016-09-29 14:10:00,163.61,163.95,163.55,163.91,20539.0,144.1349,144.4345,144.0821,144.3992,20539.0
2016-09-29 14:20:00,163.88,164.31,163.81,164.3,15127.0,144.3728,144.7516,144.3111,144.7428,15127.0
2016-09-29 14:30:00,164.28,164.54,164.2,164.25,15994.0,144.7252,144.9542,144.6547,144.6987,15994.0
2016-09-29 14:40:00,164.28,164.31,164.0,164.2,11281.0,144.7252,144.7516,144.4785,144.6547,11281.0
2016-09-29 14:50:00,164.16,164.24,163.97,164.07,26295.0,144.6195,144.6899,144.4521,144.5402,26295.0
2016-09-29 15:00:00,164.06,164.06,163.77,163.78,8678.0,144.5314,144.5314,144.2759,144.2847,8678.0
2016-09-29 15:10:00,163.78,163.93,163.7,163.8,11649.0,144.2847,144.4168,144.2142,144.3023,11649.0
2016-09-29 15:20:00,163.75,163.91,163.53,163.9,18435.0,144.2583,144.3992,144.0644,144.3904,18435.0
2016-09-29 15:30:00,163.89,164.2,163.78,164.2,22607.0,144.3816,144.6547,144.2847,144.6547,22607.0
2016-09-29 15:40:00,164.2,164.22,163.86,163.86,34372.0,144.6547,144.6723,144.3552,144.3552,34372.0
2016-09-29 15:50:00,163.86,164.0,163.62,163.71,76454.0,144.3552,144.4785,144.1437,144.223,76454.0
2016-09-30 09:30:00,164.69,164.69,163.11,163.82,40611.0,145.0864,145.0864,143.6944,144.3199,40611.0
2016-09-30 09:40:00,163.84,164.08,163.21,163.54,28905.0,144.3375,144.549,143.7825,144.0733,28905.0
2016-09-30 09:50:00,163.55,164.08,163.21,163.28,55608.0,144.0821,144.549,143.7825,143.8442,55608.0
2016-09-30 10:00:00,163.23,163.79,163.23,163.55,40499.0,143.8002,144.2935,143.8002,144.0821,40499.0
2016-09-30 10:10:00,163.55,164.25,163.55,163.72,20785.0,144.0821,144.6987,144.0821,144.2318,20785.0
2016-09-30 10:20:00,163.72,163.95,163.71,163.88,20815.0,144.2318,144.4345,144.223,144.3728,20815.0
2016-09-30 10:30:00,163.93,164.23,163.88,164.07,12407.0,144.4168,144.6811,144.3728,144.5402,12407.0
2016-09-30 10:40:00,164.07,164.21,163.89,164.12,18095.0,144.5402,144.6635,144.3816,144.5842,18095.0
2016-09-30 10:50:00,164.12,164.29,164.05,164.21,34071.0,144.5842,144.734,144.5226,144.6635,34071.0
2016-09-30 11:00:00,164.28,164.41,164.11,164.24,17154.0,144.7252,144.8397,144.5754,144.6899,17154.0
2016-09-30 11:10:00,164.32,164.78,164.32,164.64,14844.0,144.7604,145.1657,144.7604,145.0423,14844.0
2016-09-30 11:20:00,164.71,164.75,164.31,164.38,12446.0,145.104,145.1392,144.7516,144.8133,12446.0
2016-09-30 11:30:00,164.35,164.72,164.17,164.56,21656.0,144.7868,145.1128,144.6283,144.9718,21656.0
2016-09-30 11:40:00,164.52,164.63,164.36,164.6,21604.0,144.9366,145.0335,144.7957,145.0071,21604.0
2016-09-30 11:50:00,164.59,165.06,164.59,165.03,22913.0,144.9983,145.4123,144.9983,145.3859,22913.0
2016-09-30 12:00:00,165.03,165.29,165.0,165.23,21003.0,145.3859,145.6149,145.3595,145.5621,21003.0
2016-09-30 12:10:00,165.23,165.36,165.18,165.18,20910.0,145.5621,145.6766,145.518,145.518,20910.0
2016-09-30 12:20:00,165.19,165.38,165.16,165.36,10402.0,145.5269,145.6942,145.5004,145.6766,10402.0
2016-09-30 12:30:00,165.35,165.5,165.2,165.32,20609.0,145.6678,145.8,145.5357,145.6414,20609.0
2016-09-30 12:40:00,165.34,165.5,165.23,165.43,12514.0,145.659,145.8,145.5621,145.7383,12514.0
2016-09-30 12:50:00,165.46,165.49,165.14,165.14,7829.0,145.7647,145.7911,145.4828,145.4828,7829.0
2016-09-30 13:00:00,165.09,165.37,165.07,165.24,10298.0,145.4388,145.6854,145.4211,145.5709,10298.0
2016-09-30 13:10:00,165.29,165.33,165.07,165.1,5492.0,145.6149,145.6502,145.4211,145.4476,5492.0
2016-09-30 13:20:00,165.1,165.26,164.95,164.97,14036.0,145.4476,145.5885,145.3154,145.333,14036.0
2016-09-30 13:30:00,165.02,165.4,165.01,165.39,12605.0,145.3771,145.7119,145.3683,145.703,12605.0
2016-09-30 13:40:00,165.42,165.65,165.39,165.39,15201.0,145.7295,145.9321,145.703,145.703,15201.0
2016-09-30 13:50:00,165.42,165.56,165.36,165.56,13586.0,145.7295,145.8528,145.6766,145.8528,13586.0
2016-09-30 14:00:00,165.57,165.68,165.47,165.65,7734.0,145.8616,145.9585,145.7735,145.9321,7734.0
2016-09-30 14:10:00,165.66,165.99,165.6,165.83,29419.0,145.9409,146.2316,145.888,146.0907,29419.0
2016-09-30 14:20:00,165.84,165.86,165.63,165.78,9585.0,146.0995,146.1171,145.9145,146.0466,9585.0
2016-09-30 14:30:00,165.78,165.88,165.68,165.87,11838.0,146.0466,146.1347,145.9585,146.1259,11838.0
2016-09-30 14:40:00,165.84,165.9,165.78,165.84,12063.0,146.0995,146.1523,146.0466,146.0995,12063.0
2016-09-30 14:50:00,165.84,168.68,165.68,166.72,171713.0,146.0995,148.6014,145.9585,146.8747,171713.0
2016-09-30 15:00:00,166.71,166.73,166.39,166.63,33147.0,146.8659,146.8835,146.584,146.7954,33147.0
2016-09-30 15:10:00,166.62,167.32,166.61,166.98,68863.0,146.7866,147.4033,146.7778,147.1038,68863.0
2016-09-30 15:20:00,166.98,167.16,166.77,166.85,36213.0,147.1038,147.2624,146.9188,146.9893,36213.0
2016-09-30 15:30:00,166.84,167.11,166.75,167.11,49800.0,146.9804,147.2183,146.9012,147.2183,49800.0
2016-09-30 15:40:00,167.1,167.39,166.84,167.0,95996.0,147.2095,147.465,146.9804,147.1214,95996.0
2016-09-30 15:50:00,167.0,167.11,166.38,166.46,176621.0,147.1214,147.2183,146.5752,146.6457,176621.0
2016-10-03 09:30:00,166.45,166.46,164.95,165.18,52326.0,146.6369,146.6457,145.3154,145.518,52326.0
2016-10-03 09:40:00,165.02,165.54,164.83,165.16,28557.0,145.3771,145.8352,145.2097,145.5004,28557.0
2016-10-03 09:50:00,165.13,165.73,165.04,165.4,32507.0,145.474,146.0026,145.3947,145.7119,32507.0
2016-10-03 10:00:00,165.4,165.74,165.0,165.42,28382.0,145.7119,146.0114,145.3595,145.7295,28382.0
2016-10-03 10:10:00,165.47,165.57,165.22,165.36,41003.0,145.7735,145.8616,145.5533,145.6766,41003.0
2016-10-03 10:20:00,165.33,165.68,165.24,165.31,14987.0,145.6502,145.9585,145.5709,145.6326,14987.0
2016-10-03 10:30:00,165.32,165.49,165.23,165.28,24138.0,145.6414,145.7911,145.5621,145.6061,24138.0
2016-10-03 10:40:00,165.27,165.44,165.22,165.36,32264.0,145.5973,145.7471,145.5533,145.6766,32264.0
2016-10-03 10:50:00,165.35,165.54,165.35,165.46,22101.0,145.6678,145.8352,145.6678,145.7647,22101.0
2016-10-03 11:00:00,165.41,165.44,165.25,165.38,26999.0,145.7207,145.7471,145.5797,145.6942,26999.0
2016-10-03 11:10:00,165.35,165.63,165.32,165.52,31131.0,145.6678,145.9145,145.6414,145.8176,31131.0
2016-10-03 11:20:00,165.52,165.64,165.38,165.62,17283.0,145.8176,145.9233,145.6942,145.9057,17283.0
2016-10-03 11:30:00,165.56,165.95,165.53,165.61,27378.0,145.8528,146.1964,145.8264,145.8969,27378.0
2016-10-03 11:40:00,165.58,165.58,165.28,165.35,38039.0,145.8704,145.8704,145.6061,145.6678,38039.0
2016-10-03 11:50:00,165.32,165.42,165.27,165.32,17137.0,145.6414,145.7295,145.5973,145.6414,17137.0
2016-10-03 12:00:00,165.24,165.42,165.21,165.26,12843.0,145.5709,145.7295,145.5445,145.5885,12843.0
2016-10-03 12:10:00,165.26,165.26,165.07,165.15,8683.0,145.5885,145.5885,145.4211,145.4916,8683.0
2016-10-03 12:20:00,165.12,165.13,164.79,164.89,15050.0,145.4652,145.474,145.1745,145.2626,15050.0
2016-10-03 12:30:00,164.87,165.04,164.81,164.96,13944.0,145.2449,145.3947,145.1921,145.3242,13944.0
2016-10-03 12:40:00,164.99,165.3,164.96,165.24,12880.0,145.3507,145.6238,145.3242,145.5709,12880.0
2016-10-03 12:50:00,165.26,165.55,165.22,165.54,21041.0,145.5885,145.844,145.5533,145.8352,21041.0
2016-10-03 13:00:00,165.59,165.63,165.32,165.53,12630.0,145.8792,145.9145,145.6414,145.8264,12630.0
2016-10-03 13:10:00,165.57,165.62,165.23,165.3,13678.0,145.8616,145.9057,145.5621,145.6238,13678.0
2016-10-03 13:20:00,165.28,165.56,165.28,165.51,17976.0,145.6061,145.8528,145.6061,145.8088,17976.0
2016-10-03 13:30:00,165.49,165.72,165.46,165.69,16192.0,145.7911,145.9938,145.7647,145.9673,16192.0
2016-10-03 13:40:00,165.7,165.73,165.59,165.64,10948.0,145.9761,146.0026,145.8792,145.9233,10948.0
2016-10-03 13:50:00,165.65,165.72,165.6,165.7,12246.0,145.9321,145.9938,145.888,145.9761,12246.0
2016-10-03 14:00:00,165.69,165.73,165.51,165.62,16629.0,145.9673,146.0026,145.8088,145.9057,16629.0
2016-10-03 14:10:00,165.64,165.66,165.35,165.35,13101.0,145.9233,145.9409,145.6678,145.6678,13101.0
2016-10-03 14:20:00,165.31,165.38,165.23,165.23,9039.0,145.6326,145.6942,145.5621,145.5621,9039.0
2016-10-03 14:30:00,165.2,165.24,165.01,165.01,14374.0,145.5357,145.5709,145.3683,145.3683,14374.0
2016-10-03 14:40:00,165.06,165.1,164.82,164.87,15962.0,145.4123,145.4476,145.2009,145.2449,15962.0
2016-10-03 14:50:00,164.87,165.3,164.85,165.22,16709.0,145.2449,145.6238,145.2273,145.5533,16709.0
2016-10-03 15:00:00,165.23,165.44,165.08,165.4,17720.0,145.5621,145.7471,145.4299,145.7119,17720.0
2016-10-03 15:10:00,165.31,165.56,165.26,165.56,78754.0,145.6326,145.8528,145.5885,145.8528,78754.0
2016-10-03 15:20:00,165.56,165.57,165.18,165.26,30522.0,145.8528,145.8616,145.518,145.5885,30522.0
2016-10-03 15:30:00,165.26,165.59,165.24,165.48,33586.0,145.5885,145.8792,145.5709,145.7823,33586.0
2016-10-03 15:40:00,165.52,165.68,165.46,165.48,17412.0,145.8176,145.9585,145.7647,145.7823,17412.0
2016-10-03 15:50:00,165.46,165.6,165.4,165.49,50943.0,145.7647,145.888,145.7119,145.7911,50943.0
2016-10-04 09:30:00,165.83,166.4,165.81,166.12,43058.0,146.0907,146.5928,146.0731,146.3462,43058.0
2016-10-04 09:40:00,166.07,166.88,165.89,166.72,49111.0,146.3021,147.0157,146.1435,146.8747,49111.0
2016-10-04 09:50:00,166.69,166.8,165.91,166.06,31530.0,146.8483,146.9452,146.1611,146.2933,31530.0
2016-10-04 10:00:00,166.06,166.06,165.47,165.96,18484.0,146.2933,146.2933,145.7735,146.2052,18484.0
2016-10-04 10:10:00,165.91,165.93,165.34,165.34,33952.0,146.1611,146.1788,145.659,145.659,33952.0
2016-10-04 10:20:00,165.25,165.46,165.2,165.32,8796.0,145.5797,145.7647,145.5357,145.6414,8796.0
2016-10-04 10:30:00,165.33,165.82,165.29,165.79,18612.0,145.6502,146.0819,145.6149,146.0554,18612.0
2016-10-04 10:40:00,165.82,165.95,165.61,165.64,15880.0,146.0819,146.1964,145.8969,145.9233,15880.0
2016-10-04 10:50:00,165.71,165.99,165.7,165.94,18535.0,145.985,146.2316,145.9761,146.1876,18535.0
2016-10-04 11:00:00,165.93,166.1,165.79,165.95,30900.0,146.1788,146.3285,146.0554,146.1964,30900.0
2016-10-04 11:10:00,165.95,166.02,165.83,165.96,22427.0,146.1964,146.2581,146.0907,146.2052,22427.0
2016-10-04 11:20:00,165.95,166.19,165.91,166.11,46649.0,146.1964,146.4078,146.1611,146.3373,46649.0
2016-10-04 11:30:00,166.15,166.46,166.06,166.21,43289.0,146.3726,146.6457,146.2933,146.4254,43289.0
2016-10-04 11:40:00,166.2,166.87,166.2,166.61,46971.0,146.4166,147.0069,146.4166,146.7778,46971.0
2016-10-04 11:50:00,166.53,166.62,166.29,166.58,43581.0,146.7073,146.7866,146.4959,146.7514,43581.0
2016-10-04 12:00:00,166.55,166.59,166.24,166.27,45368.0,146.725,146.7602,146.4519,146.4783,45368.0
2016-10-04 12:10:00,166.21,166.46,165.99,166.32,17568.0,146.4254,146.6457,146.2316,146.5223,17568.0
2016-10-04 12:20:00,166.32,166.44,166.24,166.33,28576.0,146.5223,146.6281,146.4519,146.5312,28576.0
2016-10-04 12:30:00,166.3,166.3,166.05,166.29,11353.0,146.5047,146.5047,146.2845,146.4959,11353.0
2016-10-04 12:40:00,166.33,166.51,166.2,166.47,35803.0,146.5312,146.6897,146.4166,146.6545,35803.0
2016-10-04 12:50:00,166.46,166.47,165.99,166.07,27833.0,146.6457,146.6545,146.2316,146.3021,27833.0
2016-10-04 13:00:00,166.05,166.17,165.79,165.79,19854.0,146.2845,146.3902,146.0554,146.0554,19854.0
2016-10-04 13:10:00,165.8,165.96,165.77,165.77,10214.0,146.0642,146.2052,146.0378,146.0378,10214.0
2016-10-04 13:20:00,165.79,165.79,165.56,165.59,28379.0,146.0554,146.0554,145.8528,145.8792,28379.0
2016-10-04 13:30:00,165.56,165.56,165.3,165.32,12593.0,145.8528,145.8528,145.6238,145.6414,12593.0
2016-10-04 13:40:00,165.32,165.37,165.1,165.3,34186.0,145.6414,145.6854,145.4476,145.6238,34186.0
2016-10-04 13:50:00,165.31,165.35,165.15,165.33,7047.0,145.6326,145.6678,145.4916,145.6502,7047.0
2016-10-04 14:00:00,165.28,165.63,165.16,165.63,11330.0,145.6061,145.9145,145.5004,145.9145,11330.0
2016-10-04 14:10:00,165.57,165.65,165.43,165.43,10122.0,145.8616,145.9321,145.7383,145.7383,10122.0
2016-10-04 14:20:00,165.41,165.51,165.13,165.13,31516.0,145.7207,145.8088,145.474,145.474,31516.0
2016-10-04 14:30:00,165.17,165.6,165.17,165.6,11853.0,145.5092,145.888,145.5092,145.888,11853.0
2016-10-04 14:40:00,165.57,165.69,165.43,165.43,17509.0,145.8616,145.9673,145.7383,145.7383,17509.0
2016-10-04 14:50:00,165.4,165.54,165.11,165.2,15898.0,145.7119,145.8352,145.4564,145.5357,15898.0
2016-10-04 15:00:00,165.17,165.47,165.1,165.4,37077.0,145.5092,145.7735,145.4476,145.7119,37077.0
2016-10-04 15:10:00,165.42,165.68,165.41,165.46,27788.0,145.7295,145.9585,145.7207,145.7647,27788.0
2016-10-04 15:20:00,165.48,165.74,165.41,165.71,22247.0,145.7823,146.0114,145.7207,145.985,22247.0
2016-10-04 15:30:00,165.73,165.76,165.54,165.64,29034.0,146.0026,146.029,145.8352,145.9233,29034.0
2016-10-04 15:40:00,165.65,165.84,165.6,165.71,54053.0,145.9321,146.0995,145.888,145.985,54053.0
2016-10-04 15:50:00,165.72,165.79,165.53,165.71,130706.0,145.9938,146.0554,145.8264,145.985,130706.0
2016-10-05 09:30:00,172.93,173.55,170.75,171.39,406122.0,152.3455,152.8917,150.425,150.9888,406122.0
2016-10-05 09:40:00,171.39,172.0,171.0,171.21,217425.0,150.9888,151.5262,150.6453,150.8303,217425.0
2016-10-05 09:50:00,171.14,171.3,169.45,170.74,269524.0,150.7686,150.9096,149.2798,150.4162,269524.0
2016-10-05 10:00:00,170.64,170.79,169.9,170.0,58880.0,150.3281,150.4603,149.6762,149.7643,58880.0
2016-10-05 10:10:00,170.01,170.01,168.13,168.3,106183.0,149.7731,149.7731,148.1169,148.2667,106183.0
2016-10-05 10:20:00,168.33,170.29,167.88,169.99,170872.0,148.2931,150.0198,147.8967,149.7555,170872.0
2016-10-05 10:30:00,169.92,170.1,168.95,169.36,85263.0,149.6938,149.8524,148.8393,149.2005,85263.0
2016-10-05 10:40:00,169.33,170.02,168.85,168.85,92923.0,149.1741,149.7819,148.7512,148.7512,92923.0
2016-10-05 10:50:00,168.9,169.1,168.0,168.48,109748.0,148.7952,148.9714,148.0024,148.4252,109748.0
2016-10-05 11:00:00,168.57,168.91,168.04,168.59,62038.0,148.5045,148.804,148.0376,148.5221,62038.0
2016-10-05 11:10:00,168.57,168.89,168.16,168.81,32550.0,148.5045,148.7864,148.1433,148.716,32550.0
2016-10-05 11:20:00,168.79,169.0,168.21,168.31,73822.0,148.6983,148.8833,148.1874,148.2755,73822.0
2016-10-05 11:30:00,168.3,168.97,168.28,168.61,62670.0,148.2667,148.8569,148.249,148.5398,62670.0
2016-10-05 11:40:00,168.62,169.72,168.55,169.52,38852.0,148.5486,149.5176,148.4869,149.3414,38852.0
2016-10-05 11:50:00,169.67,170.46,169.59,170.0,98416.0,149.4736,150.1695,149.4031,149.7643,98416.0
2016-10-05 12:00:00,170.04,170.52,169.93,170.15,101458.0,149.7995,150.2224,149.7026,149.8964,101458.0
2016-10-05 12:10:00,170.2,170.46,169.96,170.14,31570.0,149.9405,150.1695,149.7291,149.8876,31570.0
2016-10-05 12:20:00,170.08,170.39,170.02,170.13,40205.0,149.8348,150.1079,149.7819,149.8788,40205.0
2016-10-05 12:30:00,170.22,170.44,170.16,170.18,46343.0,149.9581,150.1519,149.9053,149.9229,46343.0
2016-10-05 12:40:00,170.12,170.17,168.71,168.72,93722.0,149.87,149.9141,148.6279,148.6367,93722.0
2016-10-05 12:50:00,168.83,169.28,168.35,168.68,107090.0,148.7336,149.13,148.3107,148.6014,107090.0
2016-10-05 13:00:00,168.68,169.69,168.46,169.28,80415.0,148.6014,149.4912,148.4076,149.13,80415.0
2016-10-05 13:10:00,169.21,169.28,168.9,169.04,36290.0,149.0683,149.13,148.7952,148.9186,36290.0
2016-10-05 13:20:00,169.08,169.08,168.59,168.62,32758.0,148.9538,148.9538,148.5221,148.5486,32758.0
2016-10-05 13:30:00,168.59,168.97,168.58,168.92,36055.0,148.5221,148.8569,148.5133,148.8129,36055.0
2016-10-05 13:40:00,168.81,169.16,168.73,169.02,34061.0,148.716,149.0243,148.6455,148.901,34061.0
2016-10-05 13:50:00,169.09,169.17,168.95,169.1,50365.0,148.9626,149.0331,148.8393,148.9714,50365.0
2016-10-05 14:00:00,169.09,169.18,168.16,168.31,67056.0,148.9626,149.0419,148.1433,148.2755,67056.0
2016-10-05 14:10:00,168.24,168.56,168.2,168.39,43251.0,148.2138,148.4957,148.1786,148.3459,43251.0
2016-10-05 14:20:00,168.37,169.01,168.34,168.92,44764.0,148.3283,148.8921,148.3019,148.8129,44764.0
2016-10-05 14:30:00,168.91,169.07,168.77,168.95,54669.0,148.804,148.945,148.6807,148.8393,54669.0
2016-10-05 14:40:00,168.89,169.56,168.78,169.56,31701.0,148.7864,149.3767,148.6895,149.3767,31701.0
2016-10-05 14:50:00,169.59,169.77,169.13,169.16,46457.0,149.4031,149.5617,148.9979,149.0243,46457.0
2016-10-05 15:00:00,169.14,169.53,168.83,169.03,52331.0,149.0067,149.3502,148.7336,148.9098,52331.0
2016-10-05 15:10:00,169.0,169.03,168.34,168.75,64590.0,148.8833,148.9098,148.3019,148.6631,64590.0
2016-10-05 15:20:00,168.71,168.72,168.33,168.54,57958.0,148.6279,148.6367,148.2931,148.4781,57958.0
2016-10-05 15:30:00,168.55,168.99,168.25,168.41,77674.0,148.4869,148.8745,148.2226,148.3636,77674.0
2016-10-05 15:40:00,168.42,169.14,168.28,169.12,144506.0,148.3724,149.0067,148.249,148.9891,144506.0
2016-10-05 15:50:00,169.14,169.14,168.53,168.6,212602.0,149.0067,149.0067,148.4693,148.5309,212602.0
2016-10-06 09:30:00,169.0,170.14,168.22,169.53,145943.0,148.8833,149.8876,148.1962,149.3502,145943.0
2016-10-06 09:40:00,169.62,170.76,169.14,170.49,148093.0,149.4295,150.4338,149.0067,150.196,148093.0
2016-10-06 09:50:00,170.5,170.77,170.07,170.11,71052.0,150.2048,150.4426,149.826,149.8612,71052.0
2016-10-06 10:00:00,170.11,170.48,169.7,170.09,71315.0,149.8612,150.1872,149.5,149.8436,71315.0
2016-10-06 10:10:00,170.01,170.16,169.61,170.15,31040.0,149.7731,149.9053,149.4207,149.8964,31040.0
2016-10-06 10:20:00,170.16,170.5,170.0,170.3,85576.0,149.9053,150.2048,149.7643,150.0286,85576.0
2016-10-06 10:30:00,170.2,170.52,170.14,170.52,45317.0,149.9405,150.2224,149.8876,150.2224,45317.0
2016-10-06 10:40:00,170.47,170.62,170.23,170.55,61189.0,150.1784,150.3105,149.9669,150.2488,61189.0
2016-10-06 10:50:00,170.57,170.93,170.42,170.54,42929.0,150.2665,150.5836,150.1343,150.24,42929.0
2016-10-06 11:00:00,170.58,170.82,170.44,170.78,48652.0,150.2753,150.4867,150.1519,150.4515,48652.0
2016-10-06 11:10:00,170.8,171.4,170.8,171.31,61577.0,150.4691,150.9977,150.4691,150.9184,61577.0
2016-10-06 11:20:00,171.36,171.5,171.0,171.3,45463.0,150.9624,151.0858,150.6453,150.9096,45463.0
2016-10-06 11:30:00,171.36,171.36,170.96,171.17,19530.0,150.9624,150.9624,150.61,150.795,19530.0
2016-10-06 11:40:00,171.23,171.64,170.99,171.61,41996.0,150.8479,151.2091,150.6365,151.1827,41996.0
2016-10-06 11:50:00,171.62,171.77,171.54,171.58,19143.0,151.1915,151.3236,151.121,151.1562,19143.0
2016-10-06 12:00:00,171.63,171.68,171.38,171.44,21658.0,151.2003,151.2443,150.98,151.0329,21658.0
2016-10-06 12:10:00,171.46,171.46,170.78,170.78,36270.0,151.0505,151.0505,150.4515,150.4515,36270.0
2016-10-06 12:20:00,170.79,171.04,170.78,170.87,15766.0,150.4603,150.6805,150.4515,150.5307,15766.0
2016-10-06 12:30:00,170.98,171.03,170.76,170.89,14854.0,150.6276,150.6717,150.4338,150.5484,14854.0
2016-10-06 12:40:00,170.87,171.04,170.82,170.95,17330.0,150.5307,150.6805,150.4867,150.6012,17330.0
2016-10-06 12:50:00,170.99,171.03,170.83,170.94,15280.0,150.6365,150.6717,150.4955,150.5924,15280.0
2016-10-06 13:00:00,170.96,171.02,170.86,170.9,11832.0,150.61,150.6629,150.5219,150.5572,11832.0
2016-10-06 13:10:00,170.9,170.9,170.56,170.61,18932.0,150.5572,150.5572,150.2576,150.3017,18932.0
2016-10-06 13:20:00,170.58,170.71,170.5,170.66,11223.0,150.2753,150.3898,150.2048,150.3457,11223.0
2016-10-06 13:30:00,170.61,170.92,170.44,170.55,23591.0,150.3017,150.5748,150.1519,150.2488,23591.0
2016-10-06 13:40:00,170.61,170.83,170.55,170.67,14548.0,150.3017,150.4955,150.2488,150.3545,14548.0
2016-10-06 13:50:00,170.66,170.7,170.56,170.61,12763.0,150.3457,150.381,150.2576,150.3017,12763.0
2016-10-06 14:00:00,170.64,170.9,170.59,170.67,32244.0,150.3281,150.5572,150.2841,150.3545,32244.0
2016-10-06 14:10:00,170.62,170.64,170.31,170.38,27761.0,150.3105,150.3281,150.0374,150.0991,27761.0
2016-10-06 14:20:00,170.41,170.51,170.33,170.43,25686.0,150.1255,150.2136,150.055,150.1431,25686.0
2016-10-06 14:30:00,170.4,170.45,170.26,170.36,23881.0,150.1167,150.1607,149.9934,150.0814,23881.0
2016-10-06 14:40:00,170.32,170.33,170.07,170.19,21985.0,150.0462,150.055,149.826,149.9317,21985.0
2016-10-06 14:50:00,170.23,170.28,169.96,170.09,31490.0,149.9669,150.011,149.7291,149.8436,31490.0
2016-10-06 15:00:00,170.1,170.51,170.06,170.47,101279.0,149.8524,150.2136,149.8172,150.1784,101279.0
2016-10-06 15:10:00,170.47,170.78,170.47,170.65,41874.0,150.1784,150.4515,150.1784,150.3369,41874.0
2016-10-06 15:20:00,170.66,170.89,170.66,170.87,34184.0,150.3457,150.5484,150.3457,150.5307,34184.0
2016-10-06 15:30:00,170.85,171.04,170.82,171.04,60215.0,150.5131,150.6805,150.4867,150.6805,60215.0
2016-10-06 15:40:00,171.03,171.3,170.94,170.99,72848.0,150.6717,150.9096,150.5924,150.6365,72848.0
2016-10-06 15:50:00,171.01,171.11,170.88,170.99,122677.0,150.6541,150.7422,150.5396,150.6365,122677.0
2016-10-07 09:30:00,171.45,171.93,171.12,171.34,54995.0,151.0417,151.4646,150.751,150.9448,54995.0
2016-10-07 09:40:00,171.35,171.79,171.17,171.25,24017.0,150.9536,151.3412,150.795,150.8655,24017.0
2016-10-07 09:50:00,171.28,171.38,170.38,170.58,45875.0,150.8919,150.98,150.0991,150.2753,45875.0
2016-10-07 10:00:00,170.62,171.14,170.54,170.68,53304.0,150.3105,150.7686,150.24,150.3634,53304.0
2016-10-07 10:10:00,170.68,171.04,170.68,170.85,42169.0,150.3634,150.6805,150.3634,150.5131,42169.0
2016-10-07 10:20:00,170.8,170.87,169.94,170.0,44198.0,150.4691,150.5307,149.7114,149.7643,44198.0
2016-10-07 10:30:00,170.1,170.19,169.91,170.07,21226.0,149.8524,149.9317,149.685,149.826,21226.0
2016-10-07 10:40:00,170.02,170.38,169.8,169.86,56275.0,149.7819,150.0991,149.5881,149.641,56275.0
2016-10-07 10:50:00,169.9,169.99,169.27,169.38,48290.0,149.6762,149.7555,149.1212,149.2181,48290.0
2016-10-07 11:00:00,169.37,169.55,168.43,168.67,62295.0,149.2093,149.3679,148.3812,148.5926,62295.0
2016-10-07 11:10:00,168.77,169.46,168.72,169.38,38405.0,148.6807,149.2886,148.6367,149.2181,38405.0
2016-10-07 11:20:00,169.4,169.51,169.17,169.17,28355.0,149.2357,149.3326,149.0331,149.0331,28355.0
2016-10-07 11:30:00,169.18,169.54,168.66,168.75,42713.0,149.0419,149.3591,148.5838,148.6631,42713.0
2016-10-07 11:40:00,168.8,168.8,167.91,168.18,70133.0,148.7071,148.7071,147.9231,148.1609,70133.0
2016-10-07 11:50:00,168.18,168.18,167.7,168.12,70679.0,148.1609,148.1609,147.7381,148.1081,70679.0
2016-10-07 12:00:00,168.12,168.38,167.93,167.96,49654.0,148.1081,148.3371,147.9407,147.9671,49654.0
2016-10-07 12:10:00,168.06,168.32,167.94,168.3,13843.0,148.0552,148.2843,147.9495,148.2667,13843.0
2016-10-07 12:20:00,168.43,168.94,168.38,168.93,55245.0,148.3812,148.8305,148.3371,148.8217,55245.0
2016-10-07 12:30:00,168.86,168.87,168.61,168.64,9789.0,148.76,148.7688,148.5398,148.5662,9789.0
2016-10-07 12:40:00,168.64,168.69,168.45,168.46,22880.0,148.5662,148.6102,148.3988,148.4076,22880.0
2016-10-07 12:50:00,168.5,168.58,168.42,168.49,19498.0,148.4429,148.5133,148.3724,148.434,19498.0
2016-10-07 13:00:00,168.53,168.78,168.47,168.64,12664.0,148.4693,148.6895,148.4164,148.5662,12664.0
2016-10-07 13:10:00,168.7,168.78,168.54,168.72,11780.0,148.619,148.6895,148.4781,148.6367,11780.0
2016-10-07 13:20:00,168.72,169.11,168.6,169.06,16630.0,148.6367,148.9802,148.5309,148.9362,16630.0
2016-10-07 13:30:00,169.1,169.19,168.94,168.99,15321.0,148.9714,149.0507,148.8305,148.8745,15321.0
2016-10-07 13:40:00,169.02,169.03,168.82,168.9,17253.0,148.901,148.9098,148.7248,148.7952,17253.0
2016-10-07 13:50:00,168.88,168.91,168.73,168.74,16766.0,148.7776,148.804,148.6455,148.6543,16766.0
2016-10-07 14:00:00,168.85,168.94,168.53,168.6,10560.0,148.7512,148.8305,148.4693,148.5309,10560.0
2016-10-07 14:10:00,168.68,168.92,168.68,168.86,11989.0,148.6014,148.8129,148.6014,148.76,11989.0
2016-10-07 14:20:00,168.89,169.1,168.85,168.97,15107.0,148.7864,148.9714,148.7512,148.8569,15107.0
2016-10-07 14:30:00,168.96,169.07,168.9,168.98,10277.0,148.8481,148.945,148.7952,148.8657,10277.0
2016-10-07 14:40:00,169.0,169.18,168.88,168.93,12364.0,148.8833,149.0419,148.7776,148.8217,12364.0
2016-10-07 14:50:00,168.95,169.05,168.88,168.92,16378.0,148.8393,148.9274,148.7776,148.8129,16378.0
2016-10-07 15:00:00,168.92,169.0,168.66,168.66,15970.0,148.8129,148.8833,148.5838,148.5838,15970.0
2016-10-07 15:10:00,168.68,168.78,168.53,168.54,17171.0,148.6014,148.6895,148.4693,148.4781,17171.0
2016-10-07 15:20:00,168.59,168.86,168.54,168.83,50801.0,148.5221,148.76,148.4781,148.7336,50801.0
2016-10-07 15:30:00,168.87,168.97,168.81,168.9,24884.0,148.7688,148.8569,148.716,148.7952,24884.0
2016-10-07 15:40:00,168.91,169.02,168.81,168.86,51616.0,148.804,148.901,148.716,148.76,51616.0
2016-10-07 15:50:00,168.87,169.04,168.68,168.8,186031.0,148.7688,148.9186,148.6014,148.7071,186031.0
2016-10-10 09:30:00,169.8,170.88,169.8,170.67,58076.0,149.5881,150.5396,149.5881,150.3545,58076.0
2016-10-10 09:40:00,170.64,171.53,170.59,171.5,52505.0,150.3281,151.1122,150.2841,151.0858,52505.0
2016-10-10 09:50:00,171.49,171.55,170.9,171.08,47052.0,151.0769,151.1298,150.5572,150.7157,47052.0
2016-10-10 10:00:00,171.16,171.5,171.1,171.47,23280.0,150.7862,151.0858,150.7334,151.0593,23280.0
2016-10-10 10:10:00,171.47,171.7,171.43,171.44,28151.0,151.0593,151.2619,151.0241,151.0329,28151.0
2016-10-10 10:20:00,171.48,171.54,170.85,171.19,51510.0,151.0681,151.121,150.5131,150.8127,51510.0
2016-10-10 10:30:00,171.27,171.28,170.71,170.74,15820.0,150.8831,150.8919,150.3898,150.4162,15820.0
2016-10-10 10:40:00,170.75,170.79,170.46,170.5,34878.0,150.425,150.4603,150.1695,150.2048,34878.0
2016-10-10 10:50:00,170.51,170.59,170.44,170.44,16970.0,150.2136,150.2841,150.1519,150.1519,16970.0
2016-10-10 11:00:00,170.48,171.05,170.48,171.03,73463.0,150.1872,150.6893,150.1872,150.6717,73463.0
2016-10-10 11:10:00,171.04,171.7,170.94,171.65,26411.0,150.6805,151.2619,150.5924,151.2179,26411.0
2016-10-10 11:20:00,171.62,171.82,171.43,171.76,33971.0,151.1915,151.3677,151.0241,151.3148,33971.0
2016-10-10 11:30:00,171.77,171.8,171.56,171.79,18619.0,151.3236,151.35,151.1386,151.3412,18619.0
2016-10-10 11:40:00,171.78,171.82,171.57,171.63,20300.0,151.3324,151.3677,151.1474,151.2003,20300.0
2016-10-10 11:50:00,171.68,171.69,171.53,171.68,17463.0,151.2443,151.2531,151.1122,151.2443,17463.0
2016-10-10 12:00:00,171.6,171.6,171.31,171.31,6669.0,151.1738,151.1738,150.9184,150.9184,6669.0
2016-10-10 12:10:00,171.26,171.26,170.96,171.04,20086.0,150.8743,150.8743,150.61,150.6805,20086.0
2016-10-10 12:20:00,171.01,171.02,170.64,170.83,7226.0,150.6541,150.6629,150.3281,150.4955,7226.0
2016-10-10 12:30:00,170.75,170.92,170.73,170.77,8701.0,150.425,150.5748,150.4074,150.4426,8701.0
2016-10-10 12:40:00,170.76,170.77,170.42,170.44,14563.0,150.4338,150.4426,150.1343,150.1519,14563.0
2016-10-10 12:50:00,170.39,170.51,170.32,170.4,11192.0,150.1079,150.2136,150.0462,150.1167,11192.0
2016-10-10 13:00:00,170.46,170.65,170.4,170.65,12019.0,150.1695,150.3369,150.1167,150.3369,12019.0
2016-10-10 13:10:00,170.71,170.87,170.64,170.87,17192.0,150.3898,150.5307,150.3281,150.5307,17192.0
2016-10-10 13:20:00,170.85,171.0,170.8,170.96,54878.0,150.5131,150.6453,150.4691,150.61,54878.0
2016-10-10 13:30:00,171.0,171.15,170.95,170.98,14906.0,150.6453,150.7774,150.6012,150.6276,14906.0
2016-10-10 13:40:00,170.98,171.21,170.93,171.06,19691.0,150.6276,150.8303,150.5836,150.6981,19691.0
2016-10-10 13:50:00,171.01,171.11,170.96,171.09,4317.0,150.6541,150.7422,150.61,150.7246,4317.0
2016-10-10 14:00:00,171.01,171.08,170.79,170.84,8397.0,150.6541,150.7157,150.4603,150.5043,8397.0
2016-10-10 14:10:00,170.82,171.08,170.78,171.05,7265.0,150.4867,150.7157,150.4515,150.6893,7265.0
2016-10-10 14:20:00,171.01,171.12,170.94,171.02,6621.0,150.6541,150.751,150.5924,150.6629,6621.0
2016-10-10 14:30:00,170.97,171.34,170.96,171.29,10733.0,150.6188,150.9448,150.61,150.9007,10733.0
2016-10-10 14:40:00,171.26,171.35,171.13,171.2,6856.0,150.8743,150.9536,150.7598,150.8215,6856.0
2016-10-10 14:50:00,171.16,171.22,171.06,171.1,7640.0,150.7862,150.8391,150.6981,150.7334,7640.0
2016-10-10 15:00:00,171.11,171.11,170.97,171.08,7247.0,150.7422,150.7422,150.6188,150.7157,7247.0
2016-10-10 15:10:00,171.09,171.15,170.99,171.15,10040.0,150.7246,150.7774,150.6365,150.7774,10040.0
2016-10-10 15:20:00,171.18,171.42,171.02,171.26,36667.0,150.8038,151.0153,150.6629,150.8743,36667.0
2016-10-10 15:30:00,171.26,171.26,171.1,171.21,19921.0,150.8743,150.8743,150.7334,150.8303,19921.0
2016-10-10 15:40:00,171.22,171.4,171.2,171.21,21128.0,150.8391,150.9977,150.8215,150.8303,21128.0
2016-10-10 15:50:00,171.2,171.36,171.17,171.25,52176.0,150.8215,150.9624,150.795,150.8655,52176.0
2016-10-11 09:30:00,171.06,171.16,170.25,170.49,30154.0,150.6981,150.7862,149.9845,150.196,30154.0
2016-10-11 09:40:00,170.37,170.55,170.27,170.35,11161.0,150.0903,150.2488,150.0022,150.0726,11161.0
2016-10-11 09:50:00,170.35,170.4,170.03,170.08,6500.0,150.0726,150.1167,149.7907,149.8348,6500.0
2016-10-11 10:00:00,170.1,170.66,169.81,170.56,45483.0,149.8524,150.3457,149.5969,150.2576,45483.0
2016-10-11 10:10:00,170.61,170.67,170.19,170.27,20611.0,150.3017,150.3545,149.9317,150.0022,20611.0
2016-10-11 10:20:00,170.29,170.5,169.96,170.35,20342.0,150.0198,150.2048,149.7291,150.0726,20342.0
2016-10-11 10:30:00,170.31,170.48,170.28,170.4,12929.0,150.0374,150.1872,150.011,150.1167,12929.0
2016-10-11 10:40:00,170.4,170.51,170.32,170.49,16571.0,150.1167,150.2136,150.0462,150.196,16571.0
2016-10-11 10:50:00,170.46,170.48,169.77,169.83,16741.0,150.1695,150.1872,149.5617,149.6145,16741.0
2016-10-11 11:00:00,169.8,169.82,169.45,169.47,8980.0,149.5881,149.6057,149.2798,149.2974,8980.0
2016-10-11 11:10:00,169.41,169.63,169.19,169.19,18982.0,149.2445,149.4383,149.0507,149.0507,18982.0
2016-10-11 11:20:00,169.17,169.33,168.94,168.94,19490.0,149.0331,149.1741,148.8305,148.8305,19490.0
2016-10-11 11:30:00,168.98,169.31,168.89,169.25,21868.0,148.8657,149.1564,148.7864,149.1036,21868.0
2016-10-11 11:40:00,169.28,169.52,169.25,169.5,17373.0,149.13,149.3414,149.1036,149.3238,17373.0
2016-10-11 11:50:00,169.43,169.63,169.43,169.54,19808.0,149.2622,149.4383,149.2622,149.3591,19808.0
2016-10-11 12:00:00,169.53,169.91,169.53,169.81,27628.0,149.3502,149.685,149.3502,149.5969,27628.0
2016-10-11 12:10:00,169.81,169.81,169.55,169.75,10566.0,149.5969,149.5969,149.3679,149.5441,10566.0
2016-10-11 12:20:00,169.76,169.76,169.56,169.56,5697.0,149.5529,149.5529,149.3767,149.3767,5697.0
2016-10-11 12:30:00,169.57,169.57,169.35,169.52,23946.0,149.3855,149.3855,149.1917,149.3414,23946.0
2016-10-11 12:40:00,169.55,169.68,169.38,169.49,20692.0,149.3679,149.4824,149.2181,149.315,20692.0
2016-10-11 12:50:00,169.45,169.51,169.18,169.23,9172.0,149.2798,149.3326,149.0419,149.086,9172.0
2016-10-11 13:00:00,169.18,169.18,168.9,168.99,11498.0,149.0419,149.0419,148.7952,148.8745,11498.0
2016-10-11 13:10:00,169.0,169.0,168.73,168.84,19499.0,148.8833,148.8833,148.6455,148.7424,19499.0
2016-10-11 13:20:00,168.81,168.86,168.62,168.73,13021.0,148.716,148.76,148.5486,148.6455,13021.0
2016-10-11 13:30:00,168.71,168.8,168.6,168.68,8422.0,148.6279,148.7071,148.5309,148.6014,8422.0
2016-10-11 13:40:00,168.65,168.78,168.35,168.42,12776.0,148.575,148.6895,148.3107,148.3724,12776.0
2016-10-11 13:50:00,168.43,168.51,168.24,168.44,14015.0,148.3812,148.4517,148.2138,148.39,14015.0
2016-10-11 14:00:00,168.48,168.9,168.43,168.86,14116.0,148.4252,148.7952,148.3812,148.76,14116.0
2016-10-11 14:10:00,168.88,168.95,168.5,168.59,14942.0,148.7776,148.8393,148.4429,148.5221,14942.0
2016-10-11 14:20:00,168.58,169.01,168.47,168.98,17623.0,148.5133,148.8921,148.4164,148.8657,17623.0
2016-10-11 14:30:00,168.99,169.12,168.94,169.04,14830.0,148.8745,148.9891,148.8305,148.9186,14830.0
2016-10-11 14:40:00,169.02,169.37,168.99,169.31,10670.0,148.901,149.2093,148.8745,149.1564,10670.0
2016-10-11 14:50:00,169.3,169.52,169.2,169.41,20630.0,149.1476,149.3414,149.0595,149.2445,20630.0
2016-10-11 15:00:00,169.36,169.53,169.24,169.42,10730.0,149.2005,149.3502,149.0948,149.2533,10730.0
2016-10-11 15:10:00,169.39,169.55,169.38,169.51,7857.0,149.2269,149.3679,149.2181,149.3326,7857.0
2016-10-11 15:20:00,169.54,169.73,169.52,169.56,17223.0,149.3591,149.5264,149.3414,149.3767,17223.0
2016-10-11 15:30:00,169.58,169.68,169.5,169.62,13584.0,149.3943,149.4824,149.3238,149.4295,13584.0
2016-10-11 15:40:00,169.65,169.94,169.6,169.84,42262.0,149.456,149.7114,149.4119,149.6233,42262.0
2016-10-11 15:50:00,169.86,169.88,169.56,169.72,74465.0,149.641,149.6586,149.3767,149.5176,74465.0
2016-10-12 09:30:00,169.71,170.08,169.71,169.76,28342.0,149.5088,149.8348,149.5088,149.5529,28342.0
2016-10-12 09:40:00,169.8,169.8,169.27,169.46,12381.0,149.5881,149.5881,149.1212,149.2886,12381.0
2016-10-12 09:50:00,169.54,169.9,169.45,169.51,17790.0,149.3591,149.6762,149.2798,149.3326,17790.0
2016-10-12 10:00:00,169.58,170.01,169.55,169.92,38295.0,149.3943,149.7731,149.3679,149.6938,38295.0
2016-10-12 10:10:00,169.94,170.24,169.73,169.94,13376.0,149.7114,149.9757,149.5264,149.7114,13376.0
2016-10-12 10:20:00,169.91,170.08,169.8,169.85,7599.0,149.685,149.8348,149.5881,149.6322,7599.0
2016-10-12 10:30:00,169.8,169.89,169.75,169.86,13587.0,149.5881,149.6674,149.5441,149.641,13587.0
2016-10-12 10:40:00,169.81,170.16,169.81,170.08,6339.0,149.5969,149.9053,149.5969,149.8348,6339.0
2016-10-12 10:50:00,170.05,170.25,169.94,170.14,10191.0,149.8083,149.9845,149.7114,149.8876,10191.0
2016-10-12 11:00:00,170.15,170.35,170.07,170.26,8679.0,149.8964,150.0726,149.826,149.9934,8679.0
2016-10-12 11:10:00,170.28,170.38,170.26,170.33,6271.0,150.011,150.0991,149.9934,150.055,6271.0
2016-10-12 11:20:00,170.31,170.55,170.27,170.44,20607.0,150.0374,150.2488,150.0022,150.1519,20607.0
2016-10-12 11:30:00,170.44,170.73,170.43,170.65,7721.0,150.1519,150.4074,150.1431,150.3369,7721.0
2016-10-12 11:40:00,170.65,170.71,170.53,170.64,26137.0,150.3369,150.3898,150.2312,150.3281,26137.0
2016-10-12 11:50:00,170.65,170.65,170.49,170.54,8152.0,150.3369,150.3369,150.196,150.24,8152.0
2016-10-12 12:00:00,170.47,170.52,170.27,170.43,36911.0,150.1784,150.2224,150.0022,150.1431,36911.0
2016-10-12 12:10:00,170.43,170.49,170.31,170.33,10346.0,150.1431,150.196,150.0374,150.055,10346.0
2016-10-12 12:20:00,170.34,170.64,170.34,170.59,5800.0,150.0638,150.3281,150.0638,150.2841,5800.0
2016-10-12 12:30:00,170.64,170.72,170.54,170.63,6302.0,150.3281,150.3986,150.24,150.3193,6302.0
2016-10-12 12:40:00,170.6,170.74,170.52,170.67,15443.0,150.2929,150.4162,150.2224,150.3545,15443.0
2016-10-12 12:50:00,170.64,170.71,170.58,170.64,6968.0,150.3281,150.3898,150.2753,150.3281,6968.0
2016-10-12 13:00:00,170.64,170.88,170.6,170.88,14499.0,150.3281,150.5396,150.2929,150.5396,14499.0
2016-10-12 13:10:00,170.88,170.95,170.68,170.91,18047.0,150.5396,150.6012,150.3634,150.566,18047.0
2016-10-12 13:20:00,170.85,170.91,170.76,170.88,5773.0,150.5131,150.566,150.4338,150.5396,5773.0
2016-10-12 13:30:00,170.8,170.85,170.69,170.85,14137.0,150.4691,150.5131,150.3722,150.5131,14137.0
2016-10-12 13:40:00,170.84,170.87,170.78,170.78,3655.0,150.5043,150.5307,150.4515,150.4515,3655.0
2016-10-12 13:50:00,170.8,170.82,170.66,170.77,25781.0,150.4691,150.4867,150.3457,150.4426,25781.0
2016-10-12 14:00:00,170.71,170.89,170.65,170.78,8134.0,150.3898,150.5484,150.3369,150.4515,8134.0
2016-10-12 14:10:00,170.83,170.89,170.76,170.78,4513.0,150.4955,150.5484,150.4338,150.4515,4513.0
2016-10-12 14:20:00,170.74,170.77,170.44,170.5,17566.0,150.4162,150.4426,150.1519,150.2048,17566.0
2016-10-12 14:30:00,170.42,170.64,170.38,170.55,10453.0,150.1343,150.3281,150.0991,150.2488,10453.0
2016-10-12 14:40:00,170.58,170.59,170.29,170.42,9975.0,150.2753,150.2841,150.0198,150.1343,9975.0
2016-10-12 14:50:00,170.43,170.51,170.36,170.36,10305.0,150.1431,150.2136,150.0814,150.0814,10305.0
2016-10-12 15:00:00,170.38,170.41,170.27,170.31,13153.0,150.0991,150.1255,150.0022,150.0374,13153.0
2016-10-12 15:10:00,170.32,170.43,170.29,170.4,17606.0,150.0462,150.1431,150.0198,150.1167,17606.0
2016-10-12 15:20:00,170.42,170.5,170.17,170.2,11547.0,150.1343,150.2048,149.9141,149.9405,11547.0
2016-10-12 15:30:00,170.2,170.22,170.03,170.15,23702.0,149.9405,149.9581,149.7907,149.8964,23702.0
2016-10-12 15:40:00,170.18,170.34,170.08,170.13,28374.0,149.9229,150.0638,149.8348,149.8788,28374.0
2016-10-12 15:50:00,170.12,170.19,169.97,170.01,73481.0,149.87,149.9317,149.7379,149.7731,73481.0
2016-10-13 09:30:00,169.04,169.52,168.85,169.3,31086.0,148.9186,149.3414,148.7512,149.1476,31086.0
2016-10-13 09:40:00,169.4,169.4,168.88,169.0,12029.0,149.2357,149.2357,148.7776,148.8833,12029.0
2016-10-13 09:50:00,169.0,169.21,168.38,168.54,29470.0,148.8833,149.0683,148.3371,148.4781,29470.0
2016-10-13 10:00:00,168.54,168.81,168.5,168.75,13040.0,148.4781,148.716,148.4429,148.6631,13040.0
2016-10-13 10:10:00,168.72,168.85,168.57,168.69,16450.0,148.6367,148.7512,148.5045,148.6102,16450.0
2016-10-13 10:20:00,168.71,168.87,168.58,168.64,9943.0,148.6279,148.7688,148.5133,148.5662,9943.0
2016-10-13 10:30:00,168.6,169.0,168.52,168.68,15626.0,148.5309,148.8833,148.4605,148.6014,15626.0
2016-10-13 10:40:00,168.67,168.8,168.47,168.49,15055.0,148.5926,148.7071,148.4164,148.434,15055.0
2016-10-13 10:50:00,168.51,168.69,168.44,168.68,17981.0,148.4517,148.6102,148.39,148.6014,17981.0
2016-10-13 11:00:00,168.66,168.76,168.53,168.58,17230.0,148.5838,148.6719,148.4693,148.5133,17230.0
2016-10-13 11:10:00,168.57,168.86,168.55,168.86,8418.0,148.5045,148.76,148.4869,148.76,8418.0
2016-10-13 11:20:00,168.87,168.92,168.7,168.73,8448.0,148.7688,148.8129,148.619,148.6455,8448.0
2016-10-13 11:30:00,168.74,168.76,168.54,168.55,13213.0,148.6543,148.6719,148.4781,148.4869,13213.0
2016-10-13 11:40:00,168.59,168.67,168.51,168.53,8324.0,148.5221,148.5926,148.4517,148.4693,8324.0
2016-10-13 11:50:00,168.53,168.68,168.38,168.46,14668.0,148.4693,148.6014,148.3371,148.4076,14668.0
2016-10-13 12:00:00,168.42,168.47,168.31,168.41,8401.0,148.3724,148.4164,148.2755,148.3636,8401.0
2016-10-13 12:10:00,168.47,168.5,168.39,168.45,15830.0,148.4164,148.4429,148.3459,148.3988,15830.0
2016-10-13 12:20:00,168.47,168.47,168.35,168.38,7873.0,148.4164,148.4164,148.3107,148.3371,7873.0
2016-10-13 12:30:00,168.37,168.62,168.35,168.56,21624.0,148.3283,148.5486,148.3107,148.4957,21624.0
2016-10-13 12:40:00,168.59,168.61,168.44,168.51,17478.0,148.5221,148.5398,148.39,148.4517,17478.0
2016-10-13 12:50:00,168.47,168.5,168.32,168.32,11006.0,148.4164,148.4429,148.2843,148.2843,11006.0
2016-10-13 13:00:00,168.36,168.45,168.36,168.38,11217.0,148.3195,148.3988,148.3195,148.3371,11217.0
2016-10-13 13:10:00,168.4,168.46,168.34,168.43,13889.0,148.3548,148.4076,148.3019,148.3812,13889.0
2016-10-13 13:20:00,168.44,168.46,168.32,168.4,9606.0,148.39,148.4076,148.2843,148.3548,9606.0
2016-10-13 13:30:00,168.4,168.45,168.28,168.41,10716.0,148.3548,148.3988,148.249,148.3636,10716.0
2016-10-13 13:40:00,168.41,168.47,168.37,168.37,12155.0,148.3636,148.4164,148.3283,148.3283,12155.0
2016-10-13 13:50:00,168.36,168.55,168.36,168.5,10293.0,148.3195,148.4869,148.3195,148.4429,10293.0
2016-10-13 14:00:00,168.54,168.87,168.52,168.79,12217.0,148.4781,148.7688,148.4605,148.6983,12217.0
2016-10-13 14:10:00,168.76,168.79,168.63,168.79,6316.0,148.6719,148.6983,148.5574,148.6983,6316.0
2016-10-13 14:20:00,168.82,169.14,168.82,169.12,16708.0,148.7248,149.0067,148.7248,148.9891,16708.0
2016-10-13 14:30:00,169.13,169.15,168.96,169.07,12276.0,148.9979,149.0155,148.8481,148.945,12276.0
2016-10-13 14:40:00,169.04,169.41,168.99,169.41,31869.0,148.9186,149.2445,148.8745,149.2445,31869.0
2016-10-13 14:50:00,169.37,169.6,169.35,169.6,14798.0,149.2093,149.4119,149.1917,149.4119,14798.0
2016-10-13 15:00:00,169.59,169.61,169.38,169.48,17651.0,149.4031,149.4207,149.2181,149.3062,17651.0
2016-10-13 15:10:00,169.47,169.53,169.3,169.33,12372.0,149.2974,149.3502,149.1476,149.1741,12372.0
2016-10-13 15:20:00,169.3,169.36,169.14,169.14,14551.0,149.1476,149.2005,149.0067,149.0067,14551.0
2016-10-13 15:30:00,169.14,169.29,169.09,169.23,14783.0,149.0067,149.1388,148.9626,149.086,14783.0
2016-10-13 15:40:00,169.22,169.33,169.12,169.2,22427.0,149.0771,149.1741,148.9891,149.0595,22427.0
2016-10-13 15:50:00,169.18,169.22,168.89,168.98,83055.0,149.0419,149.0771,148.7864,148.8657,83055.0
2016-10-14 09:30:00,169.27,169.52,169.1,169.31,9838.0,149.1212,149.3414,148.9714,149.1564,9838.0
2016-10-14 09:40:00,169.29,169.74,169.29,169.74,5422.0,149.1388,149.5352,149.1388,149.5352,5422.0
2016-10-14 09:50:00,169.77,169.93,169.6,169.75,6554.0,149.5617,149.7026,149.4119,149.5441,6554.0
2016-10-14 10:00:00,169.7,169.82,169.32,169.42,39485.0,149.5,149.6057,149.1652,149.2533,39485.0
2016-10-14 10:10:00,169.42,169.68,169.31,169.42,5159.0,149.2533,149.4824,149.1564,149.2533,5159.0
2016-10-14 10:20:00,169.49,169.68,169.37,169.65,24411.0,149.315,149.4824,149.2093,149.456,24411.0
2016-10-14 10:30:00,169.64,169.64,169.43,169.52,5776.0,149.4472,149.4472,149.2622,149.3414,5776.0
2016-10-14 10:40:00,169.5,169.56,169.36,169.39,15412.0,149.3238,149.3767,149.2005,149.2269,15412.0
2016-10-14 10:50:00,169.35,169.44,169.2,169.23,7333.0,149.1917,149.271,149.0595,149.086,7333.0
2016-10-14 11:00:00,169.11,169.14,168.98,169.04,8181.0,148.9802,149.0067,148.8657,148.9186,8181.0
2016-10-14 11:10:00,169.03,169.03,168.82,168.91,6701.0,148.9098,148.9098,148.7248,148.804,6701.0
2016-10-14 11:20:00,168.9,168.91,168.72,168.72,13161.0,148.7952,148.804,148.6367,148.6367,13161.0
2016-10-14 11:30:00,168.64,168.81,168.59,168.77,5232.0,148.5662,148.716,148.5221,148.6807,5232.0
2016-10-14 11:40:00,168.75,168.8,168.67,168.75,7521.0,148.6631,148.7071,148.5926,148.6631,7521.0
2016-10-14 11:50:00,168.79,168.84,168.57,168.57,7207.0,148.6983,148.7424,148.5045,148.5045,7207.0
2016-10-14 12:00:00,168.61,168.8,168.61,168.79,10122.0,148.5398,148.7071,148.5398,148.6983,10122.0
2016-10-14 12:10:00,168.76,168.76,168.58,168.71,6344.0,148.6719,148.6719,148.5133,148.6279,6344.0
2016-10-14 12:20:00,168.72,168.75,168.59,168.63,10058.0,148.6367,148.6631,148.5221,148.5574,10058.0
2016-10-14 12:30:00,168.66,168.74,168.62,168.65,7835.0,148.5838,148.6543,148.5486,148.575,7835.0
2016-10-14 12:40:00,168.65,168.65,168.52,168.53,7734.0,148.575,148.575,148.4605,148.4693,7734.0
2016-10-14 12:50:00,168.51,168.54,168.41,168.41,1600.0,148.4517,148.4781,148.3636,148.3636,1600.0
2016-10-14 13:00:00,168.44,168.7,168.39,168.65,8280.0,148.39,148.619,148.3459,148.575,8280.0
2016-10-14 13:10:00,168.67,168.67,168.42,168.46,6426.0,148.5926,148.5926,148.3724,148.4076,6426.0
2016-10-14 13:20:00,168.44,168.56,168.44,168.5,15279.0,148.39,148.4957,148.39,148.4429,15279.0
2016-10-14 13:30:00,168.5,168.71,168.47,168.65,5260.0,148.4429,148.6279,148.4164,148.575,5260.0
2016-10-14 13:40:00,168.66,168.76,168.65,168.75,7477.0,148.5838,148.6719,148.575,148.6631,7477.0
2016-10-14 13:50:00,168.74,168.75,168.62,168.68,8089.0,148.6543,148.6631,148.5486,148.6014,8089.0
2016-10-14 14:00:00,168.7,168.84,168.6,168.69,13888.0,148.619,148.7424,148.5309,148.6102,13888.0
2016-10-14 14:10:00,168.64,168.74,168.63,168.65,8124.0,148.5662,148.6543,148.5574,148.575,8124.0
2016-10-14 14:20:00,168.7,168.99,168.68,168.96,4428.0,148.619,148.8745,148.6014,148.8481,4428.0
2016-10-14 14:30:00,169.01,169.13,168.99,169.06,10156.0,148.8921,148.9979,148.8745,148.9362,10156.0
2016-10-14 14:40:00,169.02,169.05,168.83,168.93,19546.0,148.901,148.9274,148.7336,148.8217,19546.0
2016-10-14 14:50:00,168.93,169.05,168.81,168.84,11509.0,148.8217,148.9274,148.716,148.7424,11509.0
2016-10-14 15:00:00,168.86,169.03,168.85,169.0,23595.0,148.76,148.9098,148.7512,148.8833,23595.0
2016-10-14 15:10:00,169.0,169.14,169.0,169.1,13998.0,148.8833,149.0067,148.8833,148.9714,13998.0
2016-10-14 15:20:00,169.08,169.43,169.04,169.41,36554.0,148.9538,149.2622,148.9186,149.2445,36554.0
2016-10-14 15:30:00,169.43,169.68,169.29,169.56,73756.0,149.2622,149.4824,149.1388,149.3767,73756.0
2016-10-14 15:40:00,169.56,169.79,169.53,169.79,65776.0,149.3767,149.5793,149.3502,149.5793,65776.0
2016-10-14 15:50:00,169.79,169.79,169.45,169.51,119283.0,149.5793,149.5793,149.2798,149.3326,119283.0
2016-10-17 09:30:00,170.0,170.4,168.88,168.88,28554.0,149.7643,150.1167,148.7776,148.7776,28554.0
2016-10-17 09:40:00,168.86,169.27,168.63,169.27,22029.0,148.76,149.1212,148.5574,149.1212,22029.0
2016-10-17 09:50:00,169.1,169.25,168.78,168.93,29338.0,148.9714,149.1036,148.6895,148.8217,29338.0
2016-10-17 10:00:00,168.99,168.99,168.49,168.62,15858.0,148.8745,148.8745,148.434,148.5486,15858.0
2016-10-17 10:10:00,168.6,168.64,168.36,168.36,15558.0,148.5309,148.5662,148.3195,148.3195,15558.0
2016-10-17 10:20:00,168.36,168.49,168.04,168.18,40895.0,148.3195,148.434,148.0376,148.1609,40895.0
2016-10-17 10:30:00,168.18,168.19,167.69,167.69,31049.0,148.1609,148.1698,147.7293,147.7293,31049.0
2016-10-17 10:40:00,167.75,168.13,167.75,168.05,46015.0,147.7821,148.1169,147.7821,148.0464,46015.0
2016-10-17 10:50:00,168.04,168.06,167.56,167.86,22286.0,148.0376,148.0552,147.6147,147.879,22286.0
2016-10-17 11:00:00,167.92,168.25,167.69,167.69,29213.0,147.9319,148.2226,147.7293,147.7293,29213.0
2016-10-17 11:10:00,167.72,167.84,167.55,167.66,17239.0,147.7557,147.8614,147.6059,147.7028,17239.0
2016-10-17 11:20:00,167.67,167.72,167.27,167.56,21022.0,147.7116,147.7557,147.3593,147.6147,21022.0
2016-10-17 11:30:00,167.62,167.73,167.47,167.52,17031.0,147.6676,147.7645,147.5355,147.5795,17031.0
2016-10-17 11:40:00,167.49,167.75,167.36,167.42,19103.0,147.5531,147.7821,147.4385,147.4914,19103.0
2016-10-17 11:50:00,167.42,167.79,167.36,167.56,71282.0,147.4914,147.8174,147.4385,147.6147,71282.0
2016-10-17 12:00:00,167.56,167.61,167.27,167.27,21291.0,147.6147,147.6588,147.3593,147.3593,21291.0
2016-10-17 12:10:00,167.28,167.28,167.07,167.25,34364.0,147.3681,147.3681,147.1831,147.3416,34364.0
2016-10-17 12:20:00,167.27,167.69,167.27,167.3,39343.0,147.3593,147.7293,147.3593,147.3857,39343.0
2016-10-17 12:30:00,167.3,167.4,167.22,167.35,17165.0,147.3857,147.4738,147.3152,147.4297,17165.0
2016-10-17 12:40:00,167.37,167.38,167.05,167.05,13537.0,147.4474,147.4562,147.1655,147.1655,13537.0
2016-10-17 12:50:00,167.08,167.43,167.03,167.1,50223.0,147.1919,147.5002,147.1478,147.2095,50223.0
2016-10-17 13:00:00,167.12,167.22,167.01,167.18,34735.0,147.2271,147.3152,147.1302,147.28,34735.0
2016-10-17 13:10:00,167.2,167.21,166.77,166.92,48691.0,147.2976,147.3064,146.9188,147.0509,48691.0
2016-10-17 13:20:00,166.93,167.06,166.82,166.91,19410.0,147.0597,147.1743,146.9628,147.0421,19410.0
2016-10-17 13:30:00,166.9,167.25,166.9,167.25,38217.0,147.0333,147.3416,147.0333,147.3416,38217.0
2016-10-17 13:40:00,167.2,167.53,167.14,167.27,76886.0,147.2976,147.5883,147.2447,147.3593,76886.0
2016-10-17 13:50:00,167.27,167.39,167.13,167.14,18767.0,147.3593,147.465,147.2359,147.2447,18767.0
2016-10-17 14:00:00,167.2,167.28,167.15,167.19,16602.0,147.2976,147.3681,147.2535,147.2888,16602.0
2016-10-17 14:10:00,167.2,167.41,167.15,167.37,17195.0,147.2976,147.4826,147.2535,147.4474,17195.0
2016-10-17 14:20:00,167.4,167.4,167.07,167.08,10184.0,147.4738,147.4738,147.1831,147.1919,10184.0
2016-10-17 14:30:00,167.15,167.15,166.88,166.91,19859.0,147.2535,147.2535,147.0157,147.0421,19859.0
2016-10-17 14:40:00,166.93,167.11,166.88,166.88,24344.0,147.0597,147.2183,147.0157,147.0157,24344.0
2016-10-17 14:50:00,166.88,167.26,166.88,167.2,15807.0,147.0157,147.3505,147.0157,147.2976,15807.0
2016-10-17 15:00:00,167.19,167.26,166.99,167.0,13105.0,147.2888,147.3505,147.1126,147.1214,13105.0
2016-10-17 15:10:00,167.02,167.06,166.83,166.88,26357.0,147.139,147.1743,146.9716,147.0157,26357.0
2016-10-17 15:20:00,166.86,166.94,166.75,166.76,25935.0,146.9981,147.0685,146.9012,146.91,25935.0
2016-10-17 15:30:00,166.73,167.07,166.69,167.0,38392.0,146.8835,147.1831,146.8483,147.1214,38392.0
2016-10-17 15:40:00,167.02,167.21,166.97,167.09,50022.0,147.139,147.3064,147.095,147.2007,50022.0
2016-10-17 15:50:00,167.09,167.24,167.03,167.13,84884.0,147.2007,147.3328,147.1478,147.2359,84884.0
2016-10-18 09:30:00,167.89,168.65,167.62,168.12,43639.0,147.9055,148.575,147.6676,148.1081,43639.0
2016-10-18 09:40:00,168.14,168.49,168.14,168.37,16605.0,148.1257,148.434,148.1257,148.3283,16605.0
2016-10-18 09:50:00,168.39,168.51,168.2,168.2,18474.0,148.3459,148.4517,148.1786,148.1786,18474.0
2016-10-18 10:00:00,168.23,168.43,168.11,168.31,14344.0,148.205,148.3812,148.0993,148.2755,14344.0
2016-10-18 10:10:00,168.32,168.4,168.07,168.26,12274.0,148.2843,148.3548,148.064,148.2314,12274.0
2016-10-18 10:20:00,168.2,168.31,168.12,168.12,12339.0,148.1786,148.2755,148.1081,148.1081,12339.0
2016-10-18 10:30:00,168.12,168.12,167.86,167.96,9731.0,148.1081,148.1081,147.879,147.9671,9731.0
2016-10-18 10:40:00,167.99,168.14,167.95,168.08,14253.0,147.9936,148.1257,147.9583,148.0728,14253.0
2016-10-18 10:50:00,168.1,168.23,168.07,168.07,8189.0,148.0905,148.205,148.064,148.064,8189.0
2016-10-18 11:00:00,168.06,168.26,168.05,168.22,14982.0,148.0552,148.2314,148.0464,148.1962,14982.0
2016-10-18 11:10:00,168.22,168.22,168.01,168.01,5700.0,148.1962,148.1962,148.0112,148.0112,5700.0
2016-10-18 11:20:00,168.0,168.11,167.87,168.1,9996.0,148.0024,148.0993,147.8878,148.0905,9996.0
2016-10-18 11:30:00,168.19,168.26,167.95,168.08,8490.0,148.1698,148.2314,147.9583,148.0728,8490.0
2016-10-18 11:40:00,168.12,168.17,168.03,168.08,5664.0,148.1081,148.1521,148.0288,148.0728,5664.0
2016-10-18 11:50:00,168.12,168.24,168.08,168.14,10348.0,148.1081,148.2138,148.0728,148.1257,10348.0
2016-10-18 12:00:00,168.16,168.19,167.96,167.99,9098.0,148.1433,148.1698,147.9671,147.9936,9098.0
2016-10-18 12:10:00,167.99,168.05,167.92,167.93,13670.0,147.9936,148.0464,147.9319,147.9407,13670.0
2016-10-18 12:20:00,167.94,167.96,167.84,167.87,10037.0,147.9495,147.9671,147.8614,147.8878,10037.0
2016-10-18 12:30:00,167.9,168.03,167.67,167.71,12394.0,147.9143,148.0288,147.7116,147.7469,12394.0
2016-10-18 12:40:00,167.72,167.73,167.52,167.72,10789.0,147.7557,147.7645,147.5795,147.7557,10789.0
2016-10-18 12:50:00,167.77,167.79,167.55,167.64,9050.0,147.7997,147.8174,147.6059,147.6852,9050.0
2016-10-18 13:00:00,167.67,167.74,167.55,167.56,11599.0,147.7116,147.7733,147.6059,147.6147,11599.0
2016-10-18 13:10:00,167.57,167.6,167.44,167.5,9036.0,147.6236,147.65,147.509,147.5619,9036.0
2016-10-18 13:20:00,167.5,167.55,167.44,167.54,6312.0,147.5619,147.6059,147.509,147.5971,6312.0
2016-10-18 13:30:00,167.54,167.59,167.4,167.51,10409.0,147.5971,147.6412,147.4738,147.5707,10409.0
2016-10-18 13:40:00,167.5,167.59,167.46,167.56,6767.0,147.5619,147.6412,147.5266,147.6147,6767.0
2016-10-18 13:50:00,167.54,167.55,167.39,167.46,7691.0,147.5971,147.6059,147.465,147.5266,7691.0
2016-10-18 14:00:00,167.46,167.54,167.32,167.36,6902.0,147.5266,147.5971,147.4033,147.4385,6902.0
2016-10-18 14:10:00,167.33,167.37,167.24,167.24,9007.0,147.4121,147.4474,147.3328,147.3328,9007.0
2016-10-18 14:20:00,167.24,167.52,167.22,167.52,9560.0,147.3328,147.5795,147.3152,147.5795,9560.0
2016-10-18 14:30:00,167.54,167.57,167.32,167.36,8299.0,147.5971,147.6236,147.4033,147.4385,8299.0
2016-10-18 14:40:00,167.36,167.39,167.23,167.35,5696.0,147.4385,147.465,147.324,147.4297,5696.0
2016-10-18 14:50:00,167.36,167.47,167.32,167.46,8687.0,147.4385,147.5355,147.4033,147.5266,8687.0
2016-10-18 15:00:00,167.47,167.62,167.43,167.58,14912.0,147.5355,147.6676,147.5002,147.6324,14912.0
2016-10-18 15:10:00,167.59,167.63,167.54,167.59,20339.0,147.6412,147.6764,147.5971,147.6412,20339.0
2016-10-18 15:20:00,167.6,167.67,167.53,167.59,8841.0,147.65,147.7116,147.5883,147.6412,8841.0
2016-10-18 15:30:00,167.56,167.56,167.44,167.44,15149.0,147.6147,147.6147,147.509,147.509,15149.0
2016-10-18 15:40:00,167.44,167.45,167.17,167.17,31089.0,147.509,147.5178,147.2712,147.2712,31089.0
2016-10-18 15:50:00,167.18,167.35,167.16,167.17,52176.0,147.28,147.4297,147.2624,147.2712,52176.0
2016-10-19 09:30:00,167.3,167.64,166.13,166.13,34388.0,147.3857,147.6852,146.355,146.355,34388.0
2016-10-19 09:40:00,166.13,166.53,166.13,166.18,28080.0,146.355,146.7073,146.355,146.399,28080.0
2016-10-19 09:50:00,166.17,166.56,166.16,166.29,59184.0,146.3902,146.7338,146.3814,146.4959,59184.0
2016-10-19 10:00:00,166.29,166.38,166.23,166.25,17552.0,146.4959,146.5752,146.4431,146.4607,17552.0
2016-10-19 10:10:00,166.25,166.73,166.24,166.67,27893.0,146.4607,146.8835,146.4519,146.8307,27893.0
2016-10-19 10:20:00,166.65,166.67,166.48,166.64,18201.0,146.8131,146.8307,146.6633,146.8043,18201.0
2016-10-19 10:30:00,166.67,166.88,166.59,166.69,13477.0,146.8307,147.0157,146.7602,146.8483,13477.0
2016-10-19 10:40:00,166.69,166.98,166.66,166.98,13360.0,146.8483,147.1038,146.8219,147.1038,13360.0
2016-10-19 10:50:00,166.93,166.96,166.61,166.61,16089.0,147.0597,147.0862,146.7778,146.7778,16089.0
2016-10-19 11:00:00,166.62,167.09,166.61,166.96,22520.0,146.7866,147.2007,146.7778,147.0862,22520.0
2016-10-19 11:10:00,166.96,167.0,166.74,166.96,31969.0,147.0862,147.1214,146.8924,147.0862,31969.0
2016-10-19 11:20:00,166.93,167.04,166.84,167.04,10778.0,147.0597,147.1566,146.9804,147.1566,10778.0
2016-10-19 11:30:00,167.09,167.2,167.02,167.11,16107.0,147.2007,147.2976,147.139,147.2183,16107.0
2016-10-19 11:40:00,167.11,167.18,167.06,167.11,14026.0,147.2183,147.28,147.1743,147.2183,14026.0
2016-10-19 11:50:00,167.07,167.21,167.01,167.16,10473.0,147.1831,147.3064,147.1302,147.2624,10473.0
2016-10-19 12:00:00,167.16,167.19,167.05,167.08,11316.0,147.2624,147.2888,147.1655,147.1919,11316.0
2016-10-19 12:10:00,167.07,167.21,167.07,167.1,11377.0,147.1831,147.3064,147.1831,147.2095,11377.0
2016-10-19 12:20:00,167.11,167.21,167.04,167.21,9012.0,147.2183,147.3064,147.1566,147.3064,9012.0
2016-10-19 12:30:00,167.17,167.18,167.08,167.14,9226.0,147.2712,147.28,147.1919,147.2447,9226.0
2016-10-19 12:40:00,167.12,167.43,167.09,167.37,16424.0,147.2271,147.5002,147.2007,147.4474,16424.0
2016-10-19 12:50:00,167.39,167.5,167.37,167.46,15674.0,147.465,147.5619,147.4474,147.5266,15674.0
2016-10-19 13:00:00,167.48,167.75,167.48,167.73,21708.0,147.5443,147.7821,147.5443,147.7645,21708.0
2016-10-19 13:10:00,167.73,167.83,167.71,167.74,21984.0,147.7645,147.8526,147.7469,147.7733,21984.0
2016-10-19 13:20:00,167.71,167.76,167.56,167.56,8568.0,147.7469,147.7909,147.6147,147.6147,8568.0
2016-10-19 13:30:00,167.58,167.66,167.54,167.54,11046.0,147.6324,147.7028,147.5971,147.5971,11046.0
2016-10-19 13:40:00,167.57,167.62,167.52,167.61,9171.0,147.6236,147.6676,147.5795,147.6588,9171.0
2016-10-19 13:50:00,167.61,167.67,167.57,167.59,11641.0,147.6588,147.7116,147.6236,147.6412,11641.0
2016-10-19 14:00:00,167.61,167.78,167.61,167.69,14207.0,147.6588,147.8086,147.6588,147.7293,14207.0
2016-10-19 14:10:00,167.67,167.69,167.48,167.48,12360.0,147.7116,147.7293,147.5443,147.5443,12360.0
2016-10-19 14:20:00,167.46,167.54,167.32,167.38,10086.0,147.5266,147.5971,147.4033,147.4562,10086.0
2016-10-19 14:30:00,167.38,167.4,167.28,167.35,15458.0,147.4562,147.4738,147.3681,147.4297,15458.0
2016-10-19 14:40:00,167.36,167.36,167.18,167.19,10121.0,147.4385,147.4385,147.28,147.2888,10121.0
2016-10-19 14:50:00,167.19,167.34,167.19,167.29,14191.0,147.2888,147.4209,147.2888,147.3769,14191.0
2016-10-19 15:00:00,167.32,167.4,167.27,167.27,14073.0,147.4033,147.4738,147.3593,147.3593,14073.0
2016-10-19 15:10:00,167.28,167.3,167.16,167.21,14194.0,147.3681,147.3857,147.2624,147.3064,14194.0
2016-10-19 15:20:00,167.2,167.21,167.16,167.21,18667.0,147.2976,147.3064,147.2624,147.3064,18667.0
2016-10-19 15:30:00,167.2,167.28,167.17,167.24,34359.0,147.2976,147.3681,147.2712,147.3328,34359.0
2016-10-19 15:40:00,167.24,167.79,167.23,167.51,68758.0,147.3328,147.8174,147.324,147.5707,68758.0
2016-10-19 15:50:00,167.5,167.52,167.22,167.3,43503.0,147.5619,147.5795,147.3152,147.3857,43503.0
2016-10-20 09:30:00,168.16,168.16,166.81,166.97,23056.0,148.1433,148.1433,146.954,147.095,23056.0
2016-10-20 09:40:00,166.9,167.23,166.7,166.72,16540.0,147.0333,147.324,146.8571,146.8747,16540.0
2016-10-20 09:50:00,166.73,166.9,166.45,166.7,20013.0,146.8835,147.0333,146.6369,146.8571,20013.0
2016-10-20 10:00:00,166.7,167.18,166.69,167.11,13841.0,146.8571,147.28,146.8483,147.2183,13841.0
2016-10-20 10:10:00,167.06,167.06,166.91,167.0,16950.0,147.1743,147.1743,147.0421,147.1214,16950.0
2016-10-20 10:20:00,166.97,167.35,166.96,167.02,20550.0,147.095,147.4297,147.0862,147.139,20550.0
2016-10-20 10:30:00,166.99,167.06,166.73,166.97,17030.0,147.1126,147.1743,146.8835,147.095,17030.0
2016-10-20 10:40:00,166.97,167.3,166.97,167.16,12084.0,147.095,147.3857,147.095,147.2624,12084.0
2016-10-20 10:50:00,167.16,167.32,167.1,167.32,17725.0,147.2624,147.4033,147.2095,147.4033,17725.0
2016-10-20 11:00:00,167.27,167.53,167.27,167.3,19424.0,147.3593,147.5883,147.3593,147.3857,19424.0
2016-10-20 11:10:00,167.29,167.39,167.18,167.28,20044.0,147.3769,147.465,147.28,147.3681,20044.0
2016-10-20 11:20:00,167.31,167.36,167.18,167.26,9370.0,147.3945,147.4385,147.28,147.3505,9370.0
2016-10-20 11:30:00,167.27,167.32,167.15,167.27,17781.0,147.3593,147.4033,147.2535,147.3593,17781.0
2016-10-20 11:40:00,167.28,167.35,167.2,167.35,7946.0,147.3681,147.4297,147.2976,147.4297,7946.0
2016-10-20 11:50:00,167.38,167.49,167.23,167.49,9497.0,147.4562,147.5531,147.324,147.5531,9497.0
2016-10-20 12:00:00,167.51,167.57,167.35,167.35,17241.0,147.5707,147.6236,147.4297,147.4297,17241.0
2016-10-20 12:10:00,167.31,167.38,167.22,167.22,6466.0,147.3945,147.4562,147.3152,147.3152,6466.0
2016-10-20 12:20:00,167.21,167.21,167.1,167.18,10546.0,147.3064,147.3064,147.2095,147.28,10546.0
2016-10-20 12:30:00,167.18,167.32,167.18,167.29,7211.0,147.28,147.4033,147.28,147.3769,7211.0
2016-10-20 12:40:00,167.32,167.35,167.25,167.34,4202.0,147.4033,147.4297,147.3416,147.4209,4202.0
2016-10-20 12:50:00,167.33,167.33,167.06,167.07,4932.0,147.4121,147.4121,147.1743,147.1831,4932.0
2016-10-20 13:00:00,167.01,167.09,166.99,167.0,8515.0,147.1302,147.2007,147.1126,147.1214,8515.0
2016-10-20 13:10:00,167.0,167.08,166.96,167.02,13553.0,147.1214,147.1919,147.0862,147.139,13553.0
2016-10-20 13:20:00,167.01,167.08,166.95,167.06,12481.0,147.1302,147.1919,147.0774,147.1743,12481.0
2016-10-20 13:30:00,167.04,167.08,167.0,167.03,7075.0,147.1566,147.1919,147.1214,147.1478,7075.0
2016-10-20 13:40:00,167.04,167.07,166.99,167.03,13025.0,147.1566,147.1831,147.1126,147.1478,13025.0
2016-10-20 13:50:00,167.01,167.03,166.82,166.92,10942.0,147.1302,147.1478,146.9628,147.0509,10942.0
2016-10-20 14:00:00,166.91,167.03,166.9,166.98,6529.0,147.0421,147.1478,147.0333,147.1038,6529.0
2016-10-20 14:10:00,167.0,167.12,166.95,166.98,5410.0,147.1214,147.2271,147.0774,147.1038,5410.0
2016-10-20 14:20:00,166.95,167.09,166.86,167.09,5279.0,147.0774,147.2007,146.9981,147.2007,5279.0
2016-10-20 14:30:00,167.09,167.1,166.91,167.0,10968.0,147.2007,147.2095,147.0421,147.1214,10968.0
2016-10-20 14:40:00,166.96,167.13,166.93,167.13,6548.0,147.0862,147.2359,147.0597,147.2359,6548.0
2016-10-20 14:50:00,167.15,167.15,167.06,167.12,12065.0,147.2535,147.2535,147.1743,147.2271,12065.0
2016-10-20 15:00:00,167.14,167.2,167.03,167.17,9637.0,147.2447,147.2976,147.1478,147.2712,9637.0
2016-10-20 15:10:00,167.15,167.22,167.1,167.11,11123.0,147.2535,147.3152,147.2095,147.2183,11123.0
2016-10-20 15:20:00,167.09,167.2,166.91,166.96,17097.0,147.2007,147.2976,147.0421,147.0862,17097.0
2016-10-20 15:30:00,166.93,167.02,166.78,166.9,29210.0,147.0597,147.139,146.9276,147.0333,29210.0
2016-10-20 15:40:00,166.89,167.1,166.74,167.1,25133.0,147.0245,147.2095,146.8924,147.2095,25133.0
2016-10-20 15:50:00,167.08,167.11,166.91,166.97,55389.0,147.1919,147.2183,147.0421,147.095,55389.0
2016-10-21 09:30:00,167.49,167.49,166.08,166.15,67157.0,147.5531,147.5531,146.3109,146.3726,67157.0
2016-10-21 09:40:00,166.14,166.34,165.59,166.17,22186.0,146.3638,146.54,145.8792,146.3902,22186.0
2016-10-21 09:50:00,166.19,166.49,166.1,166.38,11962.0,146.4078,146.6721,146.3285,146.5752,11962.0
2016-10-21 10:00:00,166.4,166.47,166.22,166.33,9320.0,146.5928,146.6545,146.4342,146.5312,9320.0
2016-10-21 10:10:00,166.3,166.54,166.08,166.08,11023.0,146.5047,146.7162,146.3109,146.3109,11023.0
2016-10-21 10:20:00,166.14,166.4,166.11,166.29,9796.0,146.3638,146.5928,146.3373,146.4959,9796.0
2016-10-21 10:30:00,166.29,166.37,166.22,166.3,17637.0,146.4959,146.5664,146.4342,146.5047,17637.0
2016-10-21 10:40:00,166.3,166.41,166.21,166.27,19785.0,146.5047,146.6016,146.4254,146.4783,19785.0
2016-10-21 10:50:00,166.27,166.36,166.15,166.17,17037.0,146.4783,146.5576,146.3726,146.3902,17037.0
2016-10-21 11:00:00,166.22,166.37,166.18,166.34,11372.0,146.4342,146.5664,146.399,146.54,11372.0
2016-10-21 11:10:00,166.33,166.42,166.28,166.42,13331.0,146.5312,146.6104,146.4871,146.6104,13331.0
2016-10-21 11:20:00,166.4,166.49,166.35,166.47,14334.0,146.5928,146.6721,146.5488,146.6545,14334.0
2016-10-21 11:30:00,166.45,166.53,166.35,166.42,12370.0,146.6369,146.7073,146.5488,146.6104,12370.0
2016-10-21 11:40:00,166.45,166.63,166.43,166.61,11994.0,146.6369,146.7954,146.6193,146.7778,11994.0
2016-10-21 11:50:00,166.58,166.62,166.46,166.51,13131.0,146.7514,146.7866,146.6457,146.6897,13131.0
2016-10-21 12:00:00,166.47,166.87,166.47,166.87,11128.0,146.6545,147.0069,146.6545,147.0069,11128.0
2016-10-21 12:10:00,166.89,166.9,166.78,166.83,13337.0,147.0245,147.0333,146.9276,146.9716,13337.0
2016-10-21 12:20:00,166.82,166.84,166.58,166.65,12365.0,146.9628,146.9804,146.7514,146.8131,12365.0
2016-10-21 12:30:00,166.59,166.77,166.59,166.75,6940.0,146.7602,146.9188,146.7602,146.9012,6940.0
2016-10-21 12:40:00,166.81,166.88,166.72,166.8,4220.0,146.954,147.0157,146.8747,146.9452,4220.0
2016-10-21 12:50:00,166.82,166.87,166.72,166.87,10394.0,146.9628,147.0069,146.8747,147.0069,10394.0
2016-10-21 13:00:00,166.82,166.93,166.82,166.84,4536.0,146.9628,147.0597,146.9628,146.9804,4536.0
2016-10-21 13:10:00,166.84,166.92,166.81,166.85,6030.0,146.9804,147.0509,146.954,146.9893,6030.0
2016-10-21 13:20:00,166.84,166.87,166.64,166.71,9309.0,146.9804,147.0069,146.8043,146.8659,9309.0
2016-10-21 13:30:00,166.69,166.78,166.59,166.78,12219.0,146.8483,146.9276,146.7602,146.9276,12219.0
2016-10-21 13:40:00,166.71,166.93,166.66,166.93,7077.0,146.8659,147.0597,146.8219,147.0597,7077.0
2016-10-21 13:50:00,166.97,167.08,166.92,167.08,13081.0,147.095,147.1919,147.0509,147.1919,13081.0
2016-10-21 14:00:00,167.02,167.09,166.94,167.05,7251.0,147.139,147.2007,147.0685,147.1655,7251.0
2016-10-21 14:10:00,167.06,167.17,167.03,167.15,8105.0,147.1743,147.2712,147.1478,147.2535,8105.0
2016-10-21 14:20:00,167.14,167.3,167.11,167.28,11841.0,147.2447,147.3857,147.2183,147.3681,11841.0
2016-10-21 14:30:00,167.28,167.28,167.11,167.22,10096.0,147.3681,147.3681,147.2183,147.3152,10096.0
2016-10-21 14:40:00,167.16,167.27,167.14,167.27,5409.0,147.2624,147.3593,147.2447,147.3593,5409.0
2016-10-21 14:50:00,167.27,167.31,167.2,167.31,10736.0,147.3593,147.3945,147.2976,147.3945,10736.0
2016-10-21 15:00:00,167.31,167.4,167.26,167.4,14096.0,147.3945,147.4738,147.3505,147.4738,14096.0
2016-10-21 15:10:00,167.42,167.45,167.29,167.33,18666.0,147.4914,147.5178,147.3769,147.4121,18666.0
2016-10-21 15:20:00,167.3,167.34,167.2,167.24,16067.0,147.3857,147.4209,147.2976,147.3328,16067.0
2016-10-21 15:30:00,167.2,167.33,167.2,167.28,33365.0,147.2976,147.4121,147.2976,147.3681,33365.0
2016-10-21 15:40:00,167.27,167.43,167.27,167.37,33647.0,147.3593,147.5002,147.3593,147.4474,33647.0
2016-10-21 15:50:00,167.37,167.53,167.36,167.44,57948.0,147.4474,147.5883,147.4385,147.509,57948.0
2016-10-24 09:30:00,168.05,169.0,167.82,168.94,42740.0,148.0464,148.8833,147.8438,148.8305,42740.0
2016-10-24 09:40:00,168.95,169.24,168.81,168.92,20670.0,148.8393,149.0948,148.716,148.8129,20670.0
2016-10-24 09:50:00,168.89,169.15,168.25,169.02,26124.0,148.7864,149.0155,148.2226,148.901,26124.0
2016-10-24 10:00:00,169.05,169.16,168.8,168.98,50535.0,148.9274,149.0243,148.7071,148.8657,50535.0
2016-10-24 10:10:00,168.95,169.88,168.85,169.63,54366.0,148.8393,149.6586,148.7512,149.4383,54366.0
2016-10-24 10:20:00,169.59,170.1,169.59,169.93,23056.0,149.4031,149.8524,149.4031,149.7026,23056.0
2016-10-24 10:30:00,169.97,169.97,169.57,169.63,31074.0,149.7379,149.7379,149.3855,149.4383,31074.0
2016-10-24 10:40:00,169.64,169.68,169.27,169.27,17126.0,149.4472,149.4824,149.1212,149.1212,17126.0
2016-10-24 10:50:00,169.28,169.43,169.13,169.25,12136.0,149.13,149.2622,148.9979,149.1036,12136.0
2016-10-24 11:00:00,169.24,169.4,169.12,169.23,9521.0,149.0948,149.2357,148.9891,149.086,9521.0
2016-10-24 11:10:00,169.33,169.49,169.18,169.34,6807.0,149.1741,149.315,149.0419,149.1829,6807.0
2016-10-24 11:20:00,169.28,169.33,168.96,169.07,10105.0,149.13,149.1741,148.8481,148.945,10105.0
2016-10-24 11:30:00,169.05,169.36,169.04,169.2,16651.0,148.9274,149.2005,148.9186,149.0595,16651.0
2016-10-24 11:40:00,169.17,169.25,168.94,168.94,15837.0,149.0331,149.1036,148.8305,148.8305,15837.0
2016-10-24 11:50:00,168.95,169.29,168.95,169.29,8938.0,148.8393,149.1388,148.8393,149.1388,8938.0
2016-10-24 12:00:00,169.33,169.41,169.18,169.38,6194.0,149.1741,149.2445,149.0419,149.2181,6194.0
2016-10-24 12:10:00,169.35,169.61,169.35,169.57,17834.0,149.1917,149.4207,149.1917,149.3855,17834.0
2016-10-24 12:20:00,169.53,169.68,169.52,169.55,9308.0,149.3502,149.4824,149.3414,149.3679,9308.0
2016-10-24 12:30:00,169.53,169.64,169.52,169.58,6924.0,149.3502,149.4472,149.3414,149.3943,6924.0
2016-10-24 12:40:00,169.54,169.84,169.54,169.75,6666.0,149.3591,149.6233,149.3591,149.5441,6666.0
2016-10-24 12:50:00,169.72,169.85,169.69,169.82,17894.0,149.5176,149.6322,149.4912,149.6057,17894.0
2016-10-24 13:00:00,169.8,169.82,169.63,169.72,8513.0,149.5881,149.6057,149.4383,149.5176,8513.0
2016-10-24 13:10:00,169.69,169.69,169.47,169.53,6544.0,149.4912,149.4912,149.2974,149.3502,6544.0
2016-10-24 13:20:00,169.54,169.7,169.54,169.67,5462.0,149.3591,149.5,149.3591,149.4736,5462.0
2016-10-24 13:30:00,169.67,169.68,169.49,169.55,8641.0,149.4736,149.4824,149.315,149.3679,8641.0
2016-10-24 13:40:00,169.53,169.64,169.5,169.53,14093.0,149.3502,149.4472,149.3238,149.3502,14093.0
2016-10-24 13:50:00,169.53,169.61,169.35,169.35,9306.0,149.3502,149.4207,149.1917,149.1917,9306.0
2016-10-24 14:00:00,169.37,169.63,169.37,169.56,11254.0,149.2093,149.4383,149.2093,149.3767,11254.0
2016-10-24 14:10:00,169.56,169.72,169.56,169.62,9270.0,149.3767,149.5176,149.3767,149.4295,9270.0
2016-10-24 14:20:00,169.63,169.81,169.59,169.81,12765.0,149.4383,149.5969,149.4031,149.5969,12765.0
2016-10-24 14:30:00,169.81,169.88,169.67,169.69,21774.0,149.5969,149.6586,149.4736,149.4912,21774.0
2016-10-24 14:40:00,169.69,169.75,169.63,169.67,12403.0,149.4912,149.5441,149.4383,149.4736,12403.0
2016-10-24 14:50:00,169.63,169.75,169.61,169.73,8121.0,149.4383,149.5441,149.4207,149.5264,8121.0
2016-10-24 15:00:00,169.68,169.74,169.54,169.55,15115.0,149.4824,149.5352,149.3591,149.3679,15115.0
2016-10-24 15:10:00,169.52,169.6,169.5,169.53,14693.0,149.3414,149.4119,149.3238,149.3502,14693.0
2016-10-24 15:20:00,169.51,169.61,169.47,169.53,25847.0,149.3326,149.4207,149.2974,149.3502,25847.0
2016-10-24 15:30:00,169.52,169.57,169.45,169.51,17787.0,149.3414,149.3855,149.2798,149.3326,17787.0
2016-10-24 15:40:00,169.53,169.59,169.42,169.43,22589.0,149.3502,149.4031,149.2533,149.2622,22589.0
2016-10-24 15:50:00,169.43,169.64,169.43,169.54,79532.0,149.2622,149.4472,149.2622,149.3591,79532.0
2016-10-25 09:30:00,169.07,169.09,168.54,168.57,33774.0,148.945,148.9626,148.4781,148.5045,33774.0
2016-10-25 09:40:00,168.65,168.68,168.42,168.68,17703.0,148.575,148.6014,148.3724,148.6014,17703.0
2016-10-25 09:50:00,168.67,168.8,168.4,168.65,24273.0,148.5926,148.7071,148.3548,148.575,24273.0
2016-10-25 10:00:00,168.62,168.99,168.62,168.92,12908.0,148.5486,148.8745,148.5486,148.8129,12908.0
2016-10-25 10:10:00,168.92,168.92,168.67,168.78,14875.0,148.8129,148.8129,148.5926,148.6895,14875.0
2016-10-25 10:20:00,168.84,168.9,168.29,168.39,40454.0,148.7424,148.7952,148.2578,148.3459,40454.0
2016-10-25 10:30:00,168.33,168.4,168.11,168.15,29946.0,148.2931,148.3548,148.0993,148.1345,29946.0
2016-10-25 10:40:00,168.12,168.45,167.97,168.4,31982.0,148.1081,148.3988,147.9759,148.3548,31982.0
2016-10-25 10:50:00,168.4,168.53,168.35,168.53,11472.0,148.3548,148.4693,148.3107,148.4693,11472.0
2016-10-25 11:00:00,168.5,168.7,168.5,168.66,5334.0,148.4429,148.619,148.4429,148.5838,5334.0
2016-10-25 11:10:00,168.66,168.8,168.56,168.69,13992.0,148.5838,148.7071,148.4957,148.6102,13992.0
2016-10-25 11:20:00,168.69,168.73,168.44,168.73,12140.0,148.6102,148.6455,148.39,148.6455,12140.0
2016-10-25 11:30:00,168.81,168.82,168.55,168.63,17402.0,148.716,148.7248,148.4869,148.5574,17402.0
2016-10-25 11:40:00,168.66,168.73,168.45,168.52,25531.0,148.5838,148.6455,148.3988,148.4605,25531.0
2016-10-25 11:50:00,168.53,168.69,168.53,168.61,15500.0,148.4693,148.6102,148.4693,148.5398,15500.0
2016-10-25 12:00:00,168.6,168.67,168.41,168.47,17113.0,148.5309,148.5926,148.3636,148.4164,17113.0
2016-10-25 12:10:00,168.48,168.57,168.2,168.37,7208.0,148.4252,148.5045,148.1786,148.3283,7208.0
2016-10-25 12:20:00,168.31,168.31,168.07,168.13,9504.0,148.2755,148.2755,148.064,148.1169,9504.0
2016-10-25 12:30:00,168.08,168.19,168.03,168.19,6714.0,148.0728,148.1698,148.0288,148.1698,6714.0
2016-10-25 12:40:00,168.21,168.42,168.18,168.41,5376.0,148.1874,148.3724,148.1609,148.3636,5376.0
2016-10-25 12:50:00,168.38,168.39,168.2,168.29,6426.0,148.3371,148.3459,148.1786,148.2578,6426.0
2016-10-25 13:00:00,168.27,168.27,168.09,168.17,4603.0,148.2402,148.2402,148.0817,148.1521,4603.0
2016-10-25 13:10:00,168.17,168.23,168.14,168.19,6081.0,148.1521,148.205,148.1257,148.1698,6081.0
2016-10-25 13:20:00,168.2,168.57,168.2,168.52,22920.0,148.1786,148.5045,148.1786,148.4605,22920.0
2016-10-25 13:30:00,168.52,168.72,168.5,168.52,14930.0,148.4605,148.6367,148.4429,148.4605,14930.0
2016-10-25 13:40:00,168.48,168.52,168.29,168.29,9066.0,148.4252,148.4605,148.2578,148.2578,9066.0
2016-10-25 13:50:00,168.34,168.43,168.32,168.34,5268.0,148.3019,148.3812,148.2843,148.3019,5268.0
2016-10-25 14:00:00,168.32,168.41,168.25,168.37,10937.0,148.2843,148.3636,148.2226,148.3283,10937.0
2016-10-25 14:10:00,168.38,168.44,168.29,168.36,5600.0,148.3371,148.39,148.2578,148.3195,5600.0
2016-10-25 14:20:00,168.37,168.42,168.26,168.31,7528.0,148.3283,148.3724,148.2314,148.2755,7528.0
2016-10-25 14:30:00,168.31,168.38,168.26,168.34,8236.0,148.2755,148.3371,148.2314,148.3019,8236.0
2016-10-25 14:40:00,168.32,168.4,168.25,168.39,7436.0,148.2843,148.3548,148.2226,148.3459,7436.0
2016-10-25 14:50:00,168.37,168.49,168.26,168.26,9169.0,148.3283,148.434,148.2314,148.2314,9169.0
2016-10-25 15:00:00,168.25,168.32,168.17,168.28,8850.0,148.2226,148.2843,148.1521,148.249,8850.0
2016-10-25 15:10:00,168.31,168.31,168.15,168.2,11648.0,148.2755,148.2755,148.1345,148.1786,11648.0
2016-10-25 15:20:00,168.21,168.38,168.2,168.32,12529.0,148.1874,148.3371,148.1786,148.2843,12529.0
2016-10-25 15:30:00,168.3,168.31,168.19,168.19,21872.0,148.2667,148.2755,148.1698,148.1698,21872.0
2016-10-25 15:40:00,168.18,168.25,168.08,168.14,43370.0,148.1609,148.2226,148.0728,148.1257,43370.0
2016-10-25 15:50:00,168.13,168.2,167.98,168.16,64287.0,148.1169,148.1786,147.9847,148.1433,64287.0
2016-10-26 09:30:00,167.79,167.99,167.25,167.4,26254.0,147.8174,147.9936,147.3416,147.4738,26254.0
2016-10-26 09:40:00,167.36,167.51,167.08,167.23,13811.0,147.4385,147.5707,147.1919,147.324,13811.0
2016-10-26 09:50:00,167.2,167.34,167.0,167.03,9435.0,147.2976,147.4209,147.1214,147.1478,9435.0
2016-10-26 10:00:00,167.03,167.13,166.46,166.46,21073.0,147.1478,147.2359,146.6457,146.6457,21073.0
2016-10-26 10:10:00,166.49,166.53,166.18,166.2,20950.0,146.6721,146.7073,146.399,146.4166,20950.0
2016-10-26 10:20:00,166.28,166.3,166.16,166.16,15669.0,146.4871,146.5047,146.3814,146.3814,15669.0
2016-10-26 10:30:00,166.21,166.28,166.04,166.22,17039.0,146.4254,146.4871,146.2757,146.4342,17039.0
2016-10-26 10:40:00,166.25,166.39,166.24,166.3,13966.0,146.4607,146.584,146.4519,146.5047,13966.0
2016-10-26 10:50:00,166.29,166.61,166.22,166.61,21535.0,146.4959,146.7778,146.4342,146.7778,21535.0
2016-10-26 11:00:00,166.62,166.67,166.45,166.45,27387.0,146.7866,146.8307,146.6369,146.6369,27387.0
2016-10-26 11:10:00,166.43,166.56,166.41,166.48,10437.0,146.6193,146.7338,146.6016,146.6633,10437.0
2016-10-26 11:20:00,166.42,166.74,166.4,166.74,10496.0,146.6104,146.8924,146.5928,146.8924,10496.0
2016-10-26 11:30:00,166.75,166.97,166.75,166.92,12940.0,146.9012,147.095,146.9012,147.0509,12940.0
2016-10-26 11:40:00,166.93,167.35,166.92,167.32,19290.0,147.0597,147.4297,147.0509,147.4033,19290.0
2016-10-26 11:50:00,167.32,167.42,167.15,167.16,10084.0,147.4033,147.4914,147.2535,147.2624,10084.0
2016-10-26 12:00:00,167.15,167.24,167.02,167.05,12591.0,147.2535,147.3328,147.139,147.1655,12591.0
2016-10-26 12:10:00,167.06,167.19,167.04,167.05,4980.0,147.1743,147.2888,147.1566,147.1655,4980.0
2016-10-26 12:20:00,167.02,167.02,166.82,166.96,7598.0,147.139,147.139,146.9628,147.0862,7598.0
2016-10-26 12:30:00,166.97,167.01,166.86,166.96,6980.0,147.095,147.1302,146.9981,147.0862,6980.0
2016-10-26 12:40:00,167.0,167.0,166.81,166.81,7742.0,147.1214,147.1214,146.954,146.954,7742.0
2016-10-26 12:50:00,166.84,166.89,166.73,166.88,8315.0,146.9804,147.0245,146.8835,147.0157,8315.0
2016-10-26 13:00:00,166.9,167.09,166.88,167.09,7598.0,147.0333,147.2007,147.0157,147.2007,7598.0
2016-10-26 13:10:00,167.04,167.1,166.79,166.84,8411.0,147.1566,147.2095,146.9364,146.9804,8411.0
2016-10-26 13:20:00,166.91,166.99,166.75,166.75,5388.0,147.0421,147.1126,146.9012,146.9012,5388.0
2016-10-26 13:30:00,166.74,166.92,166.53,166.75,15540.0,146.8924,147.0509,146.7073,146.9012,15540.0
2016-10-26 13:40:00,166.74,166.81,166.55,166.7,7777.0,146.8924,146.954,146.725,146.8571,7777.0
2016-10-26 13:50:00,166.68,166.75,166.53,166.75,9738.0,146.8395,146.9012,146.7073,146.9012,9738.0
2016-10-26 14:00:00,166.76,166.89,166.61,166.87,32273.0,146.91,147.0245,146.7778,147.0069,32273.0
2016-10-26 14:10:00,166.86,167.07,166.83,167.07,16047.0,146.9981,147.1831,146.9716,147.1831,16047.0
2016-10-26 14:20:00,167.04,167.06,166.78,166.8,15736.0,147.1566,147.1743,146.9276,146.9452,15736.0
2016-10-26 14:30:00,166.8,166.82,166.69,166.71,11111.0,146.9452,146.9628,146.8483,146.8659,11111.0
2016-10-26 14:40:00,166.72,166.84,166.7,166.73,13368.0,146.8747,146.9804,146.8571,146.8835,13368.0
2016-10-26 14:50:00,166.77,166.92,166.62,166.88,17858.0,146.9188,147.0509,146.7866,147.0157,17858.0
2016-10-26 15:00:00,166.85,166.91,166.82,166.83,16676.0,146.9893,147.0421,146.9628,146.9716,16676.0
2016-10-26 15:10:00,166.83,166.86,166.76,166.76,9388.0,146.9716,146.9981,146.91,146.91,9388.0
2016-10-26 15:20:00,166.78,166.88,166.77,166.88,15693.0,146.9276,147.0157,146.9188,147.0157,15693.0
2016-10-26 15:30:00,166.87,166.94,166.85,166.89,21399.0,147.0069,147.0685,146.9893,147.0245,21399.0
2016-10-26 15:40:00,166.9,166.9,166.68,166.68,35787.0,147.0333,147.0333,146.8395,146.8395,35787.0
2016-10-26 15:50:00,166.69,166.72,166.45,166.51,70546.0,146.8483,146.8747,146.6369,146.6897,70546.0
2016-10-27 09:30:00,167.13,167.59,166.94,167.26,18971.0,147.2359,147.6412,147.0685,147.3505,18971.0
2016-10-27 09:40:00,167.02,167.22,166.85,167.2,5058.0,147.139,147.3152,146.9893,147.2976,5058.0
2016-10-27 09:50:00,167.06,167.36,166.99,167.27,11326.0,147.1743,147.4385,147.1126,147.3593,11326.0
2016-10-27 10:00:00,167.23,167.23,166.75,167.03,9209.0,147.324,147.324,146.9012,147.1478,9209.0
2016-10-27 10:10:00,167.02,167.05,166.59,166.59,11996.0,147.139,147.1655,146.7602,146.7602,11996.0
2016-10-27 10:20:00,166.6,166.62,166.26,166.44,9253.0,146.769,146.7866,146.4695,146.6281,9253.0
2016-10-27 10:30:00,166.41,166.48,166.28,166.35,16206.0,146.6016,146.6633,146.4871,146.5488,16206.0
2016-10-27 10:40:00,166.37,166.42,166.04,166.39,15336.0,146.5664,146.6104,146.2757,146.584,15336.0
2016-10-27 10:50:00,166.37,166.39,166.04,166.08,15349.0,146.5664,146.584,146.2757,146.3109,15349.0
2016-10-27 11:00:00,166.12,166.16,165.7,165.99,32099.0,146.3462,146.3814,145.9761,146.2316,32099.0
2016-10-27 11:10:00,166.01,166.14,165.89,166.14,9301.0,146.2492,146.3638,146.1435,146.3638,9301.0
2016-10-27 11:20:00,166.11,166.25,165.93,165.93,11233.0,146.3373,146.4607,146.1788,146.1788,11233.0
2016-10-27 11:30:00,166.06,166.23,165.89,165.98,5300.0,146.2933,146.4431,146.1435,146.2228,5300.0
2016-10-27 11:40:00,166.02,166.17,165.72,166.05,6144.0,146.2581,146.3902,145.9938,146.2845,6144.0
2016-10-27 11:50:00,166.1,166.68,166.1,166.6,14672.0,146.3285,146.8395,146.3285,146.769,14672.0
2016-10-27 12:00:00,166.58,166.74,166.47,166.67,8784.0,146.7514,146.8924,146.6545,146.8307,8784.0
2016-10-27 12:10:00,166.68,166.71,166.52,166.61,4705.0,146.8395,146.8659,146.6985,146.7778,4705.0
2016-10-27 12:20:00,166.59,166.59,166.46,166.53,2905.0,146.7602,146.7602,146.6457,146.7073,2905.0
2016-10-27 12:30:00,166.45,166.45,165.88,165.93,7482.0,146.6369,146.6369,146.1347,146.1788,7482.0
2016-10-27 12:40:00,165.9,166.03,165.71,166.0,7398.0,146.1523,146.2669,145.985,146.2404,7398.0
2016-10-27 12:50:00,166.02,166.18,166.02,166.18,3502.0,146.2581,146.399,146.2581,146.399,3502.0
2016-10-27 13:00:00,166.18,166.3,166.03,166.03,6300.0,146.399,146.5047,146.2669,146.2669,6300.0
2016-10-27 13:10:00,166.01,166.22,165.98,166.04,5261.0,146.2492,146.4342,146.2228,146.2757,5261.0
2016-10-27 13:20:00,166.04,166.09,166.0,166.0,4757.0,146.2757,146.3197,146.2404,146.2404,4757.0
2016-10-27 13:30:00,166.01,166.22,165.88,166.22,3935.0,146.2492,146.4342,146.1347,146.4342,3935.0
2016-10-27 13:40:00,166.17,166.22,166.06,166.2,10509.0,146.3902,146.4342,146.2933,146.4166,10509.0
2016-10-27 13:50:00,166.16,166.32,166.11,166.11,4050.0,146.3814,146.5223,146.3373,146.3373,4050.0
2016-10-27 14:00:00,166.13,166.29,166.13,166.17,5277.0,146.355,146.4959,146.355,146.3902,5277.0
2016-10-27 14:10:00,166.17,166.41,166.16,166.28,9718.0,146.3902,146.6016,146.3814,146.4871,9718.0
2016-10-27 14:20:00,166.27,166.39,166.17,166.23,9490.0,146.4783,146.584,146.3902,146.4431,9490.0
2016-10-27 14:30:00,166.24,166.36,166.1,166.21,6132.0,146.4519,146.5576,146.3285,146.4254,6132.0
2016-10-27 14:40:00,166.18,166.23,166.08,166.08,6232.0,146.399,146.4431,146.3109,146.3109,6232.0
2016-10-27 14:50:00,166.12,166.19,166.04,166.19,3575.0,146.3462,146.4078,146.2757,146.4078,3575.0
2016-10-27 15:00:00,166.21,166.22,165.9,165.91,9157.0,146.4254,146.4342,146.1523,146.1611,9157.0
2016-10-27 15:10:00,165.9,165.98,165.83,165.83,4483.0,146.1523,146.2228,146.0907,146.0907,4483.0
2016-10-27 15:20:00,165.81,165.89,165.8,165.85,5491.0,146.0731,146.1435,146.0642,146.1083,5491.0
2016-10-27 15:30:00,165.82,165.88,165.61,165.78,25124.0,146.0819,146.1347,145.8969,146.0466,25124.0
2016-10-27 15:40:00,165.75,165.82,165.6,165.63,16644.0,146.0202,146.0819,145.888,145.9145,16644.0
2016-10-27 15:50:00,165.65,165.79,165.6,165.68,44798.0,145.9321,146.0554,145.888,145.9585,44798.0
2016-10-28 09:30:00,165.73,166.44,165.34,166.1,36419.0,146.0026,146.6281,145.659,146.3285,36419.0
2016-10-28 09:40:00,166.3,166.41,166.01,166.05,12200.0,146.5047,146.6016,146.2492,146.2845,12200.0
2016-10-28 09:50:00,166.03,166.3,166.01,166.12,7364.0,146.2669,146.5047,146.2492,146.3462,7364.0
2016-10-28 10:00:00,166.07,166.17,165.85,165.86,7540.0,146.3021,146.3902,146.1083,146.1171,7540.0
2016-10-28 10:10:00,165.85,166.2,165.78,166.19,11281.0,146.1083,146.4166,146.0466,146.4078,11281.0
2016-10-28 10:20:00,166.19,166.41,166.18,166.34,9594.0,146.4078,146.6016,146.399,146.54,9594.0
2016-10-28 10:30:00,166.33,166.67,166.33,166.66,7558.0,146.5312,146.8307,146.5312,146.8219,7558.0
2016-10-28 10:40:00,166.66,166.77,166.52,166.77,8636.0,146.8219,146.9188,146.6985,146.9188,8636.0
2016-10-28 10:50:00,166.72,166.83,166.66,166.74,8783.0,146.8747,146.9716,146.8219,146.8924,8783.0
2016-10-28 11:00:00,166.67,166.72,166.49,166.58,10693.0,146.8307,146.8747,146.6721,146.7514,10693.0
2016-10-28 11:10:00,166.6,166.62,166.55,166.62,4201.0,146.769,146.7866,146.725,146.7866,4201.0
2016-10-28 11:20:00,166.62,166.84,166.62,166.76,9456.0,146.7866,146.9804,146.7866,146.91,9456.0
2016-10-28 11:30:00,166.73,167.03,166.71,166.93,12859.0,146.8835,147.1478,146.8659,147.0597,12859.0
2016-10-28 11:40:00,166.94,167.08,166.92,166.96,6975.0,147.0685,147.1919,147.0509,147.0862,6975.0
2016-10-28 11:50:00,166.92,167.18,166.88,167.03,29773.0,147.0509,147.28,147.0157,147.1478,29773.0
2016-10-28 12:00:00,167.03,167.15,166.99,167.15,6703.0,147.1478,147.2535,147.1126,147.2535,6703.0
2016-10-28 12:10:00,167.16,167.45,167.16,167.42,11968.0,147.2624,147.5178,147.2624,147.4914,11968.0
2016-10-28 12:20:00,167.4,167.62,167.38,167.53,9266.0,147.4738,147.6676,147.4562,147.5883,9266.0
2016-10-28 12:30:00,167.5,167.51,167.34,167.34,5266.0,147.5619,147.5707,147.4209,147.4209,5266.0
2016-10-28 12:40:00,167.38,167.44,167.26,167.44,20603.0,147.4562,147.509,147.3505,147.509,20603.0
2016-10-28 12:50:00,167.4,167.62,167.4,167.49,5788.0,147.4738,147.6676,147.4738,147.5531,5788.0
2016-10-28 13:00:00,167.47,167.54,166.81,166.84,23673.0,147.5355,147.5971,146.954,146.9804,23673.0
2016-10-28 13:10:00,166.77,167.27,166.72,167.17,43558.0,146.9188,147.3593,146.8747,147.2712,43558.0
2016-10-28 13:20:00,167.11,167.23,166.78,166.92,42766.0,147.2183,147.324,146.9276,147.0509,42766.0
2016-10-28 13:30:00,166.89,166.91,166.4,166.5,65144.0,147.0245,147.0421,146.5928,146.6809,65144.0
2016-10-28 13:40:00,166.51,166.79,166.49,166.67,16899.0,146.6897,146.9364,146.6721,146.8307,16899.0
2016-10-28 13:50:00,166.65,166.83,166.48,166.48,99524.0,146.8131,146.9716,146.6633,146.6633,99524.0
2016-10-28 14:00:00,166.46,166.7,166.43,166.55,25217.0,146.6457,146.8571,146.6193,146.725,25217.0
2016-10-28 14:10:00,166.61,166.66,166.32,166.41,55851.0,146.7778,146.8219,146.5223,146.6016,55851.0
2016-10-28 14:20:00,166.41,166.56,166.34,166.46,24486.0,146.6016,146.7338,146.54,146.6457,24486.0
2016-10-28 14:30:00,166.44,166.48,166.2,166.24,36493.0,146.6281,146.6633,146.4166,146.4519,36493.0
2016-10-28 14:40:00,166.19,166.38,166.06,166.32,13169.0,146.4078,146.5752,146.2933,146.5223,13169.0
2016-10-28 14:50:00,166.37,166.48,166.3,166.39,42514.0,146.5664,146.6633,146.5047,146.584,42514.0
2016-10-28 15:00:00,166.4,166.44,166.27,166.36,16281.0,146.5928,146.6281,146.4783,146.5576,16281.0
2016-10-28 15:10:00,166.36,166.36,166.19,166.32,47209.0,146.5576,146.5576,146.4078,146.5223,47209.0
2016-10-28 15:20:00,166.32,166.47,166.32,166.36,25826.0,146.5223,146.6545,146.5223,146.5576,25826.0
2016-10-28 15:30:00,166.36,166.42,166.22,166.23,30803.0,146.5576,146.6104,146.4342,146.4431,30803.0
2016-10-28 15:40:00,166.2,166.34,166.12,166.23,40151.0,146.4166,146.54,146.3462,146.4431,40151.0
2016-10-28 15:50:00,166.25,166.31,165.91,166.04,142895.0,146.4607,146.5135,146.1611,146.2757,142895.0
2016-10-31 09:30:00,166.66,167.91,166.16,167.32,32029.0,146.8219,147.9231,146.3814,147.4033,32029.0
2016-10-31 09:40:00,167.19,167.49,166.99,167.23,13572.0,147.2888,147.5531,147.1126,147.324,13572.0
2016-10-31 09:50:00,167.31,167.45,166.83,167.17,8765.0,147.3945,147.5178,146.9716,147.2712,8765.0
2016-10-31 10:00:00,167.09,167.17,166.79,166.87,7990.0,147.2007,147.2712,146.9364,147.0069,7990.0
2016-10-31 10:10:00,166.85,167.19,166.83,166.91,11193.0,146.9893,147.2888,146.9716,147.0421,11193.0
2016-10-31 10:20:00,166.93,167.24,166.88,167.19,8847.0,147.0597,147.3328,147.0157,147.2888,8847.0
2016-10-31 10:30:00,167.23,167.35,167.07,167.21,12312.0,147.324,147.4297,147.1831,147.3064,12312.0
2016-10-31 10:40:00,167.21,167.6,167.17,167.6,7840.0,147.3064,147.65,147.2712,147.65,7840.0
2016-10-31 10:50:00,167.57,167.98,167.57,167.78,15780.0,147.6236,147.9847,147.6236,147.8086,15780.0
2016-10-31 11:00:00,167.82,167.82,167.44,167.49,11893.0,147.8438,147.8438,147.509,147.5531,11893.0
2016-10-31 11:10:00,167.46,167.83,167.42,167.74,7881.0,147.5266,147.8526,147.4914,147.7733,7881.0
2016-10-31 11:20:00,167.72,167.83,167.67,167.83,6370.0,147.7557,147.8526,147.7116,147.8526,6370.0
2016-10-31 11:30:00,167.81,167.99,167.79,167.99,8205.0,147.835,147.9936,147.8174,147.9936,8205.0
2016-10-31 11:40:00,167.98,168.3,167.96,168.22,10726.0,147.9847,148.2667,147.9671,148.1962,10726.0
2016-10-31 11:50:00,168.23,168.42,168.03,168.36,7654.0,148.205,148.3724,148.0288,148.3195,7654.0
2016-10-31 12:00:00,168.34,168.5,168.3,168.35,12535.0,148.3019,148.4429,148.2667,148.3107,12535.0
2016-10-31 12:10:00,168.34,168.38,168.2,168.2,11051.0,148.3019,148.3371,148.1786,148.1786,11051.0
2016-10-31 12:20:00,168.19,168.28,168.01,168.08,10123.0,148.1698,148.249,148.0112,148.0728,10123.0
2016-10-31 12:30:00,168.12,168.27,167.99,168.25,4696.0,148.1081,148.2402,147.9936,148.2226,4696.0
2016-10-31 12:40:00,168.25,168.34,168.23,168.31,4687.0,148.2226,148.3019,148.205,148.2755,4687.0
2016-10-31 12:50:00,168.33,168.44,168.25,168.25,9535.0,148.2931,148.39,148.2226,148.2226,9535.0
2016-10-31 13:00:00,168.28,168.28,167.89,167.92,7487.0,148.249,148.249,147.9055,147.9319,7487.0
2016-10-31 13:10:00,167.91,168.01,167.76,167.76,6216.0,147.9231,148.0112,147.7909,147.7909,6216.0
2016-10-31 13:20:00,167.81,167.98,167.79,167.93,12312.0,147.835,147.9847,147.8174,147.9407,12312.0
2016-10-31 13:30:00,167.84,167.99,167.81,167.88,10579.0,147.8614,147.9936,147.835,147.8967,10579.0
2016-10-31 13:40:00,167.89,168.0,167.76,167.83,9841.0,147.9055,148.0024,147.7909,147.8526,9841.0
2016-10-31 13:50:00,167.83,167.93,167.62,167.69,9930.0,147.8526,147.9407,147.6676,147.7293,9930.0
2016-10-31 14:00:00,167.72,167.83,167.58,167.67,8500.0,147.7557,147.8526,147.6324,147.7116,8500.0
2016-10-31 14:10:00,167.64,167.69,167.46,167.46,11627.0,147.6852,147.7293,147.5266,147.5266,11627.0
2016-10-31 14:20:00,167.49,167.52,167.3,167.31,12244.0,147.5531,147.5795,147.3857,147.3945,12244.0
2016-10-31 14:30:00,167.34,167.45,167.08,167.1,32927.0,147.4209,147.5178,147.1919,147.2095,32927.0
2016-10-31 14:40:00,167.11,167.2,166.63,166.83,41907.0,147.2183,147.2976,146.7954,146.9716,41907.0
2016-10-31 14:50:00,166.86,167.18,166.86,167.1,19078.0,146.9981,147.28,146.9981,147.2095,19078.0
2016-10-31 15:00:00,167.15,167.15,166.9,166.9,13254.0,147.2535,147.2535,147.0333,147.0333,13254.0
2016-10-31 15:10:00,166.9,167.07,166.89,166.91,24432.0,147.0333,147.1831,147.0245,147.0421,24432.0
2016-10-31 15:20:00,166.94,167.01,166.85,166.99,32146.0,147.0685,147.1302,146.9893,147.1126,32146.0
2016-10-31 15:30:00,167.0,167.05,166.9,166.99,21212.0,147.1214,147.1655,147.0333,147.1126,21212.0
2016-10-31 15:40:00,166.96,167.13,166.87,167.11,33051.0,147.0862,147.2359,147.0069,147.2183,33051.0
2016-10-31 15:50:00,167.1,167.26,167.0,167.08,76258.0,147.2095,147.3505,147.1214,147.1919,76258.0
2016-11-01 09:30:00,166.79,167.7,166.79,167.31,60537.0,146.9364,147.7381,146.9364,147.3945,60537.0
2016-11-01 09:40:00,167.28,167.34,166.72,166.72,15685.0,147.3681,147.4209,146.8747,146.8747,15685.0
2016-11-01 09:50:00,166.71,166.71,166.35,166.39,15979.0,146.8659,146.8659,146.5488,146.584,15979.0
2016-11-01 10:00:00,166.4,166.79,166.27,166.75,18803.0,146.5928,146.9364,146.4783,146.9012,18803.0
2016-11-01 10:10:00,166.69,166.76,166.57,166.57,4997.0,146.8483,146.91,146.7426,146.7426,4997.0
2016-11-01 10:20:00,166.63,166.69,166.42,166.51,14369.0,146.7954,146.8483,146.6104,146.6897,14369.0
2016-11-01 10:30:00,166.41,166.49,165.83,165.83,23549.0,146.6016,146.6721,146.0907,146.0907,23549.0
2016-11-01 10:40:00,165.91,166.14,165.82,166.04,18294.0,146.1611,146.3638,146.0819,146.2757,18294.0
2016-11-01 10:50:00,166.08,166.32,166.01,166.01,31207.0,146.3109,146.5223,146.2492,146.2492,31207.0
2016-11-01 11:00:00,166.05,166.18,165.75,165.78,19977.0,146.2845,146.399,146.0202,146.0466,19977.0
2016-11-01 11:10:00,165.76,165.84,165.46,165.65,32854.0,146.029,146.0995,145.7647,145.9321,32854.0
2016-11-01 11:20:00,165.68,166.34,165.68,166.22,24423.0,145.9585,146.54,145.9585,146.4342,24423.0
2016-11-01 11:30:00,166.18,166.92,166.01,166.83,17837.0,146.399,147.0509,146.2492,146.9716,17837.0
2016-11-01 11:40:00,166.87,167.0,166.53,166.57,11694.0,147.0069,147.1214,146.7073,146.7426,11694.0
2016-11-01 11:50:00,166.47,166.47,165.95,165.97,7401.0,146.6545,146.6545,146.1964,146.214,7401.0
2016-11-01 12:00:00,165.97,166.19,165.69,165.69,13342.0,146.214,146.4078,145.9673,145.9673,13342.0
2016-11-01 12:10:00,165.69,165.72,164.8,164.88,45165.0,145.9673,145.9938,145.1833,145.2538,45165.0
2016-11-01 12:20:00,164.92,165.02,164.5,164.5,21095.0,145.289,145.3771,144.919,144.919,21095.0
2016-11-01 12:30:00,164.53,164.7,164.34,164.57,17750.0,144.9454,145.0952,144.778,144.9807,17750.0
2016-11-01 12:40:00,164.59,164.65,164.27,164.3,10828.0,144.9983,145.0511,144.7164,144.7428,10828.0
2016-11-01 12:50:00,164.25,164.54,164.13,164.48,29799.0,144.6987,144.9542,144.593,144.9014,29799.0
2016-11-01 13:00:00,164.48,164.65,164.28,164.43,11446.0,144.9014,145.0511,144.7252,144.8573,11446.0
2016-11-01 13:10:00,164.44,164.44,164.01,164.06,17825.0,144.8661,144.8661,144.4873,144.5314,17825.0
2016-11-01 13:20:00,164.06,164.1,163.83,163.89,34394.0,144.5314,144.5666,144.3287,144.3816,34394.0
2016-11-01 13:30:00,163.94,163.95,163.6,163.83,22778.0,144.4256,144.4345,144.1261,144.3287,22778.0
2016-11-01 13:40:00,163.84,163.94,163.51,163.66,23833.0,144.3375,144.4256,144.0468,144.179,23833.0
2016-11-01 13:50:00,163.64,163.71,163.56,163.7,15938.0,144.1614,144.223,144.0909,144.2142,15938.0
2016-11-01 14:00:00,163.71,163.85,163.63,163.72,19156.0,144.223,144.3464,144.1525,144.2318,19156.0
2016-11-01 14:10:00,163.71,163.76,162.89,163.09,45435.0,144.223,144.2671,143.5006,143.6768,45435.0
2016-11-01 14:20:00,163.04,163.42,163.02,163.38,33790.0,143.6328,143.9675,143.6152,143.9323,33790.0
2016-11-01 14:30:00,163.34,163.43,163.2,163.33,22940.0,143.8971,143.9764,143.7737,143.8883,22940.0
2016-11-01 14:40:00,163.33,163.36,163.05,163.05,28450.0,143.8883,143.9147,143.6416,143.6416,28450.0
2016-11-01 14:50:00,163.12,163.3,162.94,163.01,43428.0,143.7033,143.8618,143.5447,143.6063,43428.0
2016-11-01 15:00:00,162.95,163.12,162.9,163.01,32739.0,143.5535,143.7033,143.5094,143.6063,32739.0
2016-11-01 15:10:00,163.01,163.23,162.87,163.1,63272.0,143.6063,143.8002,143.483,143.6856,63272.0
2016-11-01 15:20:00,163.09,163.25,162.97,163.24,24879.0,143.6768,143.8178,143.5711,143.809,24879.0
2016-11-01 15:30:00,163.28,163.32,163.03,163.16,74688.0,143.8442,143.8794,143.624,143.7385,74688.0
2016-11-01 15:40:00,163.16,163.38,163.08,163.35,72006.0,143.7385,143.9323,143.668,143.9059,72006.0
2016-11-01 15:50:00,163.36,163.59,163.13,163.44,119654.0,143.9147,144.1173,143.7121,143.9852,119654.0
2016-11-02 09:30:00,163.38,163.91,163.38,163.5,45331.0,143.9323,144.3992,143.9323,144.038,45331.0
2016-11-02 09:40:00,163.66,164.0,163.22,163.77,49057.0,144.179,144.4785,143.7913,144.2759,49057.0
2016-11-02 09:50:00,163.77,164.21,163.54,164.21,29997.0,144.2759,144.6635,144.0733,144.6635,29997.0
2016-11-02 10:00:00,164.13,164.21,163.85,163.89,23125.0,144.593,144.6635,144.3464,144.3816,23125.0
2016-11-02 10:10:00,163.85,164.42,163.83,164.21,17166.0,144.3464,144.8485,144.3287,144.6635,17166.0
2016-11-02 10:20:00,164.21,164.24,163.87,164.12,19299.0,144.6635,144.6899,144.364,144.5842,19299.0
2016-11-02 10:30:00,164.08,164.24,163.89,164.2,16132.0,144.549,144.6899,144.3816,144.6547,16132.0
2016-11-02 10:40:00,164.25,164.25,163.81,163.94,14521.0,144.6987,144.6987,144.3111,144.4256,14521.0
2016-11-02 10:50:00,163.9,164.03,163.7,164.0,22921.0,144.3904,144.5049,144.2142,144.4785,22921.0
2016-11-02 11:00:00,164.03,164.16,163.79,164.11,15964.0,144.5049,144.6195,144.2935,144.5754,15964.0
2016-11-02 11:10:00,164.1,164.26,163.94,164.06,8875.0,144.5666,144.7076,144.4256,144.5314,8875.0
2016-11-02 11:20:00,164.03,164.1,163.78,163.99,17873.0,144.5049,144.5666,144.2847,144.4697,17873.0
2016-11-02 11:30:00,163.98,164.16,163.81,163.98,20271.0,144.4609,144.6195,144.3111,144.4609,20271.0
2016-11-02 11:40:00,163.95,164.09,163.8,163.83,46634.0,144.4345,144.5578,144.3023,144.3287,46634.0
2016-11-02 11:50:00,163.81,163.91,163.62,163.91,12338.0,144.3111,144.3992,144.1437,144.3992,12338.0
2016-11-02 12:00:00,163.94,163.99,163.74,163.95,6867.0,144.4256,144.4697,144.2495,144.4345,6867.0
2016-11-02 12:10:00,164.0,164.06,163.66,163.71,78690.0,144.4785,144.5314,144.179,144.223,78690.0
2016-11-02 12:20:00,163.74,163.94,163.73,163.83,50845.0,144.2495,144.4256,144.2406,144.3287,50845.0
2016-11-02 12:30:00,163.81,163.88,163.75,163.81,9250.0,144.3111,144.3728,144.2583,144.3111,9250.0
2016-11-02 12:40:00,163.86,163.97,163.78,163.86,7053.0,144.3552,144.4521,144.2847,144.3552,7053.0
2016-11-02 12:50:00,163.86,163.86,163.7,163.73,5511.0,144.3552,144.3552,144.2142,144.2406,5511.0
2016-11-02 13:00:00,163.74,163.77,163.47,163.56,17012.0,144.2495,144.2759,144.0116,144.0909,17012.0
2016-11-02 13:10:00,163.56,163.6,163.43,163.47,26280.0,144.0909,144.1261,143.9764,144.0116,26280.0
2016-11-02 13:20:00,163.47,163.61,163.45,163.49,13517.0,144.0116,144.1349,143.994,144.0292,13517.0
2016-11-02 13:30:00,163.57,163.62,163.45,163.52,25783.0,144.0997,144.1437,143.994,144.0556,25783.0
2016-11-02 13:40:00,163.49,163.61,163.44,163.53,8353.0,144.0292,144.1349,143.9852,144.0644,8353.0
2016-11-02 13:50:00,163.51,163.84,163.51,163.73,13274.0,144.0468,144.3375,144.0468,144.2406,13274.0
2016-11-02 14:00:00,163.73,163.85,163.31,163.42,32639.0,144.2406,144.3464,143.8706,143.9675,32639.0
2016-11-02 14:10:00,163.35,163.7,163.35,163.63,18358.0,143.9059,144.2142,143.9059,144.1525,18358.0
2016-11-02 14:20:00,163.66,163.94,163.63,163.81,10237.0,144.179,144.4256,144.1525,144.3111,10237.0
2016-11-02 14:30:00,163.73,163.96,163.66,163.84,14346.0,144.2406,144.4433,144.179,144.3375,14346.0
2016-11-02 14:40:00,163.77,163.91,163.5,163.5,15159.0,144.2759,144.3992,144.038,144.038,15159.0
2016-11-02 14:50:00,163.48,163.71,163.44,163.61,13489.0,144.0204,144.223,143.9852,144.1349,13489.0
2016-11-02 15:00:00,163.57,163.99,163.52,163.96,14631.0,144.0997,144.4697,144.0556,144.4433,14631.0
2016-11-02 15:10:00,164.04,164.05,163.77,163.82,16199.0,144.5137,144.5226,144.2759,144.3199,16199.0
2016-11-02 15:20:00,163.82,164.06,163.76,164.01,22070.0,144.3199,144.5314,144.2671,144.4873,22070.0
2016-11-02 15:30:00,164.02,164.08,163.89,163.99,34014.0,144.4961,144.549,144.3816,144.4697,34014.0
2016-11-02 15:40:00,163.99,164.08,163.82,163.92,72509.0,144.4697,144.549,144.3199,144.408,72509.0
2016-11-02 15:50:00,163.9,163.95,163.57,163.67,134033.0,144.3904,144.4345,144.0997,144.1878,134033.0
2016-11-03 09:30:00,163.9,164.13,162.27,162.5,41163.0,144.3904,144.593,142.9544,143.1571,41163.0
2016-11-03 09:40:00,162.56,162.86,162.4,162.43,17167.0,143.2099,143.4742,143.069,143.0954,17167.0
2016-11-03 09:50:00,162.44,162.44,161.82,161.97,37319.0,143.1042,143.1042,142.558,142.6901,37319.0
2016-11-03 10:00:00,162.02,162.19,161.89,162.06,18501.0,142.7342,142.884,142.6197,142.7694,18501.0
2016-11-03 10:10:00,162.06,162.61,162.02,162.05,39257.0,142.7694,143.254,142.7342,142.7606,39257.0
2016-11-03 10:20:00,162.09,162.67,162.09,162.17,28747.0,142.7959,143.3068,142.7959,142.8663,28747.0
2016-11-03 10:30:00,162.18,162.31,161.95,162.06,36738.0,142.8751,142.9897,142.6725,142.7694,36738.0
2016-11-03 10:40:00,161.99,162.37,161.93,162.15,35753.0,142.7078,143.0425,142.6549,142.8487,35753.0
2016-11-03 10:50:00,162.13,162.15,161.84,162.14,40338.0,142.8311,142.8487,142.5756,142.8399,40338.0
2016-11-03 11:00:00,162.19,162.19,161.8,161.95,15460.0,142.884,142.884,142.5404,142.6725,15460.0
2016-11-03 11:10:00,161.96,161.96,161.72,161.75,29898.0,142.6813,142.6813,142.4699,142.4963,29898.0
2016-11-03 11:20:00,161.76,161.89,161.62,161.76,37468.0,142.5051,142.6197,142.3818,142.5051,37468.0
2016-11-03 11:30:00,161.69,161.73,161.25,161.34,46995.0,142.4435,142.4787,142.0558,142.1351,46995.0
2016-11-03 11:40:00,161.37,161.38,161.12,161.28,24220.0,142.1616,142.1704,141.9413,142.0823,24220.0
2016-11-03 11:50:00,161.28,161.35,161.14,161.23,27917.0,142.0823,142.1439,141.9589,142.0382,27917.0
2016-11-03 12:00:00,161.22,161.22,160.78,160.78,31639.0,142.0294,142.0294,141.6418,141.6418,31639.0
2016-11-03 12:10:00,160.78,160.79,160.53,160.58,37474.0,141.6418,141.6506,141.4215,141.4656,37474.0
2016-11-03 12:20:00,160.59,160.87,160.53,160.76,17838.0,141.4744,141.7211,141.4215,141.6242,17838.0
2016-11-03 12:30:00,160.72,160.72,160.19,160.19,27611.0,141.5889,141.5889,141.122,141.122,27611.0
2016-11-03 12:40:00,160.21,160.37,159.91,160.37,78149.0,141.1396,141.2806,140.8753,141.2806,78149.0
2016-11-03 12:50:00,160.34,160.98,160.3,160.95,37614.0,141.2542,141.818,141.2189,141.7916,37614.0
2016-11-03 13:00:00,160.94,160.94,160.62,160.93,18109.0,141.7827,141.7827,141.5008,141.7739,18109.0
2016-11-03 13:10:00,160.92,160.93,160.72,160.9,15047.0,141.7651,141.7739,141.5889,141.7475,15047.0
2016-11-03 13:20:00,160.88,161.05,160.81,160.95,16526.0,141.7299,141.8797,141.6682,141.7916,16526.0
2016-11-03 13:30:00,160.9,160.99,160.8,160.93,12393.0,141.7475,141.8268,141.6594,141.7739,12393.0
2016-11-03 13:40:00,160.95,160.99,160.75,160.81,12650.0,141.7916,141.8268,141.6154,141.6682,12650.0
2016-11-03 13:50:00,160.81,160.83,160.27,160.31,20388.0,141.6682,141.6858,141.1925,141.2277,20388.0
2016-11-03 14:00:00,160.29,160.68,160.26,160.65,22435.0,141.2101,141.5537,141.1837,141.5273,22435.0
2016-11-03 14:10:00,160.69,160.8,160.45,160.51,26609.0,141.5625,141.6594,141.3511,141.4039,26609.0
2016-11-03 14:20:00,160.47,160.62,160.47,160.53,28817.0,141.3687,141.5008,141.3687,141.4215,28817.0
2016-11-03 14:30:00,160.53,160.58,160.02,160.07,37652.0,141.4215,141.4656,140.9723,141.0163,37652.0
2016-11-03 14:40:00,160.08,160.34,159.98,160.34,67700.0,141.0251,141.2542,140.937,141.2542,67700.0
2016-11-03 14:50:00,160.37,160.51,160.29,160.51,17649.0,141.2806,141.4039,141.2101,141.4039,17649.0
2016-11-03 15:00:00,160.5,160.55,160.23,160.23,28306.0,141.3951,141.4392,141.1573,141.1573,28306.0
2016-11-03 15:10:00,160.21,160.42,160.11,160.15,38772.0,141.1396,141.3246,141.0515,141.0868,38772.0
2016-11-03 15:20:00,160.13,160.16,160.02,160.09,32017.0,141.0692,141.0956,140.9723,141.0339,32017.0
2016-11-03 15:30:00,160.07,160.12,159.83,159.95,64268.0,141.0163,141.0604,140.8049,140.9106,64268.0
2016-11-03 15:40:00,159.94,160.06,159.65,159.78,98249.0,140.9018,141.0075,140.6463,140.7608,98249.0
2016-11-03 15:50:00,159.78,160.11,159.71,160.04,119026.0,140.7608,141.0515,140.6992,140.9899,119026.0
2016-11-04 09:30:00,159.67,160.0,158.9,159.61,54249.0,141.0165,141.3079,140.3364,140.9635,54249.0
2016-11-04 09:40:00,159.57,159.57,157.91,158.39,56278.0,140.9282,140.9282,139.4621,139.886,56278.0
2016-11-04 09:50:00,158.47,159.51,158.46,159.51,40117.0,139.9567,140.8752,139.9478,140.8752,40117.0
2016-11-04 10:00:00,159.46,159.58,158.94,159.31,36041.0,140.831,140.937,140.3718,140.6985,36041.0
2016-11-04 10:10:00,159.4,159.69,159.01,159.01,28680.0,140.778,141.0341,140.4336,140.4336,28680.0
2016-11-04 10:20:00,159.12,159.2,158.85,159.16,16665.0,140.5307,140.6014,140.2923,140.5661,16665.0
2016-11-04 10:30:00,159.16,159.16,158.86,158.96,20406.0,140.5661,140.5661,140.3011,140.3894,20406.0
2016-11-04 10:40:00,158.93,159.23,158.88,159.1,19740.0,140.3629,140.6279,140.3188,140.5131,19740.0
2016-11-04 10:50:00,159.14,159.76,159.13,159.52,61155.0,140.5484,141.096,140.5396,140.884,61155.0
2016-11-04 11:00:00,159.51,160.16,159.47,160.03,58580.0,140.8752,141.4492,140.8398,141.3344,58580.0
2016-11-04 11:10:00,160.08,160.44,159.99,160.41,28239.0,141.3786,141.6965,141.2991,141.67,28239.0
2016-11-04 11:20:00,160.4,160.66,160.2,160.59,45162.0,141.6612,141.8908,141.4846,141.829,45162.0
2016-11-04 11:30:00,160.64,160.74,159.86,159.9,36500.0,141.8732,141.9615,141.1843,141.2196,36500.0
2016-11-04 11:40:00,159.9,160.15,159.86,160.0,16119.0,141.2196,141.4404,141.1843,141.3079,16119.0
2016-11-04 11:50:00,159.99,160.1,159.84,160.1,40175.0,141.2991,141.3962,141.1666,141.3962,40175.0
2016-11-04 12:00:00,160.14,160.29,160.13,160.28,14996.0,141.4316,141.564,141.4227,141.5552,14996.0
2016-11-04 12:10:00,160.19,160.51,160.17,160.49,32521.0,141.4757,141.7583,141.4581,141.7407,32521.0
2016-11-04 12:20:00,160.5,160.84,160.45,160.72,30692.0,141.7495,142.0498,141.7054,141.9438,30692.0
2016-11-04 12:30:00,160.78,160.93,160.7,160.77,33840.0,141.9968,142.1293,141.9262,141.988,33840.0
2016-11-04 12:40:00,160.75,160.96,160.65,160.66,27615.0,141.9703,142.1558,141.882,141.8908,27615.0
2016-11-04 12:50:00,160.7,161.02,160.7,160.92,25258.0,141.9262,142.2088,141.9262,142.1204,25258.0
2016-11-04 13:00:00,160.96,160.96,160.32,160.4,24783.0,142.1558,142.1558,141.5905,141.6612,24783.0
2016-11-04 13:10:00,160.41,160.5,160.26,160.29,18886.0,141.67,141.7495,141.5376,141.564,18886.0
2016-11-04 13:20:00,160.3,160.32,160.02,160.14,13555.0,141.5729,141.5905,141.3256,141.4316,13555.0
2016-11-04 13:30:00,160.11,160.35,160.0,160.31,32499.0,141.4051,141.617,141.3079,141.5817,32499.0
2016-11-04 13:40:00,160.27,160.29,160.11,160.11,17074.0,141.5464,141.564,141.4051,141.4051,17074.0
2016-11-04 13:50:00,160.11,160.28,159.87,160.22,36810.0,141.4051,141.5552,141.1931,141.5022,36810.0
2016-11-04 14:00:00,160.19,160.33,160.03,160.19,29076.0,141.4757,141.5994,141.3344,141.4757,29076.0
2016-11-04 14:10:00,160.13,160.24,160.01,160.07,29903.0,141.4227,141.5199,141.3168,141.3698,29903.0
2016-11-04 14:20:00,160.07,160.17,160.04,160.1,20234.0,141.3698,141.4581,141.3433,141.3962,20234.0
2016-11-04 14:30:00,160.14,160.14,159.97,160.14,69014.0,141.4316,141.4316,141.2814,141.4316,69014.0
2016-11-04 14:40:00,160.14,160.31,160.08,160.15,20583.0,141.4316,141.5817,141.3786,141.4404,20583.0
2016-11-04 14:50:00,160.17,160.25,160.11,160.17,11644.0,141.4581,141.5287,141.4051,141.4581,11644.0
2016-11-04 15:00:00,160.16,160.16,159.7,159.74,18800.0,141.4492,141.4492,141.043,141.0783,18800.0
2016-11-04 15:10:00,159.74,160.15,159.61,160.05,58985.0,141.0783,141.4404,140.9635,141.3521,58985.0
2016-11-04 15:20:00,160.04,160.12,159.93,160.04,22808.0,141.3433,141.4139,141.2461,141.3433,22808.0
2016-11-04 15:30:00,160.04,160.05,159.5,159.6,33654.0,141.3433,141.3521,140.8663,140.9547,33654.0
2016-11-04 15:40:00,159.56,159.59,159.32,159.45,49479.0,140.9193,140.9458,140.7074,140.8222,49479.0
2016-11-04 15:50:00,159.4,159.71,159.37,159.61,62630.0,140.778,141.0518,140.7515,140.9635,62630.0
2016-11-07 09:30:00,162.34,166.0,161.72,165.38,135165.0,143.3746,146.607,142.827,146.0594,135165.0
2016-11-07 09:40:00,165.67,165.94,164.79,165.49,75559.0,146.3155,146.554,145.5383,146.1566,75559.0
2016-11-07 09:50:00,165.57,165.74,164.49,165.15,92674.0,146.2272,146.3774,145.2734,145.8563,92674.0
2016-11-07 10:00:00,165.21,165.34,164.95,165.33,56910.0,145.9093,146.0241,145.6796,146.0152,56910.0
2016-11-07 10:10:00,165.29,165.47,164.53,165.16,82623.0,145.9799,146.1389,145.3087,145.8651,82623.0
2016-11-07 10:20:00,165.16,165.2,164.71,164.97,60859.0,145.8651,145.9004,145.4677,145.6973,60859.0
2016-11-07 10:30:00,164.93,165.11,164.35,164.94,42276.0,145.662,145.821,145.1497,145.6708,42276.0
2016-11-07 10:40:00,164.93,165.18,164.74,165.01,39132.0,145.662,145.8828,145.4942,145.7326,39132.0
2016-11-07 10:50:00,164.99,165.1,164.58,164.82,39894.0,145.715,145.8121,145.3529,145.5648,39894.0
2016-11-07 11:00:00,164.89,165.52,164.78,165.37,63003.0,145.6267,146.1831,145.5295,146.0506,63003.0
2016-11-07 11:10:00,165.37,165.37,164.88,165.0,30045.0,146.0506,146.0506,145.6178,145.7238,30045.0
2016-11-07 11:20:00,165.0,165.3,164.95,164.95,34664.0,145.7238,145.9888,145.6796,145.6796,34664.0
2016-11-07 11:30:00,164.99,165.84,164.93,165.73,27526.0,145.715,146.4657,145.662,146.3685,27526.0
2016-11-07 11:40:00,165.62,165.77,165.27,165.63,31886.0,146.2714,146.4038,145.9623,146.2802,31886.0
2016-11-07 11:50:00,165.65,165.86,165.4,165.78,18062.0,146.2979,146.4833,146.0771,146.4127,18062.0
2016-11-07 12:00:00,165.81,166.0,165.78,165.86,19352.0,146.4392,146.607,146.4127,146.4833,19352.0
2016-11-07 12:10:00,165.81,165.95,165.73,165.78,12538.0,146.4392,146.5628,146.3685,146.4127,12538.0
2016-11-07 12:20:00,165.78,165.88,165.59,165.78,11459.0,146.4127,146.501,146.2449,146.4127,11459.0
2016-11-07 12:30:00,165.81,165.89,165.73,165.8,12925.0,146.4392,146.5098,146.3685,146.4303,12925.0
2016-11-07 12:40:00,165.76,165.8,165.47,165.58,20938.0,146.395,146.4303,146.1389,146.236,20938.0
2016-11-07 12:50:00,165.62,165.66,165.45,165.55,22585.0,146.2714,146.3067,146.1212,146.2095,22585.0
2016-11-07 13:00:00,165.55,165.6,165.25,165.55,34623.0,146.2095,146.2537,145.9446,146.2095,34623.0
2016-11-07 13:10:00,165.58,165.63,165.25,165.3,11148.0,146.236,146.2802,145.9446,145.9888,11148.0
2016-11-07 13:20:00,165.33,165.68,165.32,165.67,27573.0,146.0152,146.3244,146.0064,146.3155,27573.0
2016-11-07 13:30:00,165.67,165.83,165.63,165.82,18873.0,146.3155,146.4568,146.2802,146.448,18873.0
2016-11-07 13:40:00,165.84,165.85,165.53,165.72,14800.0,146.4657,146.4745,146.1919,146.3597,14800.0
2016-11-07 13:50:00,165.71,165.77,165.51,165.69,16512.0,146.3509,146.4038,146.1742,146.3332,16512.0
2016-11-07 14:00:00,165.67,165.72,165.35,165.61,27296.0,146.3155,146.3597,146.0329,146.2625,27296.0
2016-11-07 14:10:00,165.64,165.66,165.28,165.51,26876.0,146.289,146.3067,145.9711,146.1742,26876.0
2016-11-07 14:20:00,165.53,165.56,165.26,165.39,16426.0,146.1919,146.2184,145.9534,146.0682,16426.0
2016-11-07 14:30:00,165.37,165.44,165.23,165.3,23387.0,146.0506,146.1124,145.9269,145.9888,23387.0
2016-11-07 14:40:00,165.3,165.43,165.14,165.36,29085.0,145.9888,146.1036,145.8474,146.0417,29085.0
2016-11-07 14:50:00,165.34,165.71,165.34,165.68,19634.0,146.0241,146.3509,146.0241,146.3244,19634.0
2016-11-07 15:00:00,165.69,165.78,165.56,165.73,41883.0,146.3332,146.4127,146.2184,146.3685,41883.0
2016-11-07 15:10:00,165.72,165.96,165.71,165.87,41987.0,146.3597,146.5716,146.3509,146.4922,41987.0
2016-11-07 15:20:00,165.85,166.02,165.8,165.93,48150.0,146.4745,146.6246,146.4303,146.5452,48150.0
2016-11-07 15:30:00,165.95,165.95,165.28,165.47,37155.0,146.5628,146.5628,145.9711,146.1389,37155.0
2016-11-07 15:40:00,165.46,165.76,165.41,165.76,51296.0,146.1301,146.395,146.0859,146.395,51296.0
2016-11-07 15:50:00,165.77,166.01,165.69,165.95,81437.0,146.4038,146.6158,146.3332,146.5628,81437.0
2016-11-08 09:30:00,165.56,165.96,165.25,165.77,28948.0,146.2184,146.5716,145.9446,146.4038,28948.0
2016-11-08 09:40:00,165.8,165.88,165.59,165.6,18874.0,146.4303,146.501,146.2449,146.2537,18874.0
2016-11-08 09:50:00,165.7,166.07,165.69,165.8,18059.0,146.342,146.6688,146.3332,146.4303,18059.0
2016-11-08 10:00:00,165.84,165.89,165.49,165.58,32563.0,146.4657,146.5098,146.1566,146.236,32563.0
2016-11-08 10:10:00,165.62,166.23,165.62,166.08,26399.0,146.2714,146.8101,146.2714,146.6776,26399.0
2016-11-08 10:20:00,166.1,166.19,165.69,165.7,11457.0,146.6953,146.7748,146.3332,146.342,11457.0
2016-11-08 10:30:00,165.72,165.84,165.42,165.42,13250.0,146.3597,146.4657,146.0947,146.0947,13250.0
2016-11-08 10:40:00,165.42,165.42,164.96,165.15,25793.0,146.0947,146.0947,145.6885,145.8563,25793.0
2016-11-08 10:50:00,165.18,165.42,165.15,165.23,8984.0,145.8828,146.0947,145.8563,145.9269,8984.0
2016-11-08 11:00:00,165.17,165.49,165.15,165.34,15166.0,145.8739,146.1566,145.8563,146.0241,15166.0
2016-11-08 11:10:00,165.36,165.66,165.18,165.66,13382.0,146.0417,146.3067,145.8828,146.3067,13382.0
2016-11-08 11:20:00,165.61,165.75,165.43,165.46,16824.0,146.2625,146.3862,146.1036,146.1301,16824.0
2016-11-08 11:30:00,165.45,165.46,164.97,165.1,35189.0,146.1212,146.1301,145.6973,145.8121,35189.0
2016-11-08 11:40:00,165.1,165.19,165.0,165.05,14775.0,145.8121,145.8916,145.7238,145.768,14775.0
2016-11-08 11:50:00,165.07,165.3,165.05,165.29,32535.0,145.7856,145.9888,145.768,145.9799,32535.0
2016-11-08 12:00:00,165.3,165.96,165.28,165.94,23575.0,145.9888,146.5716,145.9711,146.554,23575.0
2016-11-08 12:10:00,166.06,166.21,166.02,166.14,13494.0,146.66,146.7924,146.6246,146.7306,13494.0
2016-11-08 12:20:00,166.15,166.59,166.15,166.53,15032.0,146.7395,147.128,146.7395,147.0751,15032.0
2016-11-08 12:30:00,166.53,166.61,166.36,166.58,18089.0,147.0751,147.1457,146.9249,147.1192,18089.0
2016-11-08 12:40:00,166.6,166.94,166.58,166.94,28256.0,147.1369,147.4372,147.1192,147.4372,28256.0
2016-11-08 12:50:00,166.92,166.97,166.7,166.82,21436.0,147.4195,147.4637,147.2252,147.3312,21436.0
2016-11-08 13:00:00,166.8,166.82,166.46,166.58,24584.0,147.3135,147.3312,147.0132,147.1192,24584.0
2016-11-08 13:10:00,166.59,166.84,166.57,166.71,16581.0,147.128,147.3488,147.1104,147.234,16581.0
2016-11-08 13:20:00,166.73,166.75,166.21,166.71,54294.0,147.2517,147.2694,146.7924,147.234,54294.0
2016-11-08 13:30:00,166.71,166.89,166.56,166.89,18956.0,147.234,147.393,147.1016,147.393,18956.0
2016-11-08 13:40:00,166.89,167.07,166.83,167.02,31367.0,147.393,147.552,147.34,147.5078,31367.0
2016-11-08 13:50:00,167.01,167.08,166.94,167.02,28357.0,147.499,147.5608,147.4372,147.5078,28357.0
2016-11-08 14:00:00,167.0,167.27,166.97,167.21,24330.0,147.4902,147.7286,147.4637,147.6756,24330.0
2016-11-08 14:10:00,167.2,167.23,166.41,166.43,38420.0,147.6668,147.6933,146.9691,146.9867,38420.0
2016-11-08 14:20:00,166.45,166.68,166.4,166.66,16160.0,147.0044,147.2075,146.9602,147.1899,16160.0
2016-11-08 14:30:00,166.66,166.75,166.6,166.7,16647.0,147.1899,147.2694,147.1369,147.2252,16647.0
2016-11-08 14:40:00,166.68,166.73,166.6,166.69,19565.0,147.2075,147.2517,147.1369,147.2164,19565.0
2016-11-08 14:50:00,166.67,166.72,166.62,166.64,21770.0,147.1987,147.2429,147.1545,147.1722,21770.0
2016-11-08 15:00:00,166.64,166.99,166.59,166.98,24071.0,147.1722,147.4813,147.128,147.4725,24071.0
2016-11-08 15:10:00,167.0,167.4,166.99,167.4,32098.0,147.4902,147.8434,147.4813,147.8434,32098.0
2016-11-08 15:20:00,167.36,167.61,167.34,167.58,32474.0,147.8081,148.0289,147.7904,148.0024,32474.0
2016-11-08 15:30:00,167.58,167.86,167.58,167.8,54040.0,148.0024,148.2497,148.0024,148.1967,54040.0
2016-11-08 15:40:00,167.76,167.78,167.25,167.31,33520.0,148.1614,148.179,147.7109,147.7639,33520.0
2016-11-08 15:50:00,167.29,167.35,166.38,166.55,187613.0,147.7463,147.7993,146.9426,147.0927,187613.0
2016-11-09 09:30:00,152.84,154.71,151.92,154.33,806486.0,134.9844,136.6359,134.1719,136.3003,806486.0
2016-11-09 09:40:00,154.41,157.37,154.23,155.89,670771.0,136.371,138.9852,136.212,137.6781,670771.0
2016-11-09 09:50:00,156.01,156.9,155.3,155.79,230303.0,137.7841,138.5701,137.157,137.5898,230303.0
2016-11-09 10:00:00,155.73,155.77,154.0,154.47,302777.0,137.5368,137.5721,136.0089,136.424,302777.0
2016-11-09 10:10:00,154.48,154.65,152.96,153.11,267562.0,136.4328,136.5829,135.0904,135.2229,267562.0
2016-11-09 10:20:00,153.11,154.48,153.07,154.05,214695.0,135.2229,136.4328,135.1875,136.053,214695.0
2016-11-09 10:30:00,154.03,154.11,152.98,153.55,191916.0,136.0354,136.106,135.108,135.6115,191916.0
2016-11-09 10:40:00,153.56,153.56,152.08,152.1,193783.0,135.6203,135.6203,134.3132,134.3308,193783.0
2016-11-09 10:50:00,152.11,152.27,150.78,151.31,225929.0,134.3397,134.481,133.1651,133.6331,225929.0
2016-11-09 11:00:00,151.25,153.69,151.23,153.37,213212.0,133.5802,135.7351,133.5625,135.4525,213212.0
2016-11-09 11:10:00,153.37,153.62,152.2,152.69,159843.0,135.4525,135.6733,134.4192,134.8519,159843.0
2016-11-09 11:20:00,152.64,152.86,151.38,151.63,107465.0,134.8078,135.0021,133.695,133.9158,107465.0
2016-11-09 11:30:00,151.76,152.66,151.23,152.06,203732.0,134.0306,134.8254,133.5625,134.2955,203732.0
2016-11-09 11:40:00,152.06,153.07,151.8,153.07,102589.0,134.2955,135.1875,134.0659,135.1875,102589.0
2016-11-09 11:50:00,153.03,153.95,152.82,153.66,110000.0,135.1522,135.9647,134.9667,135.7086,110000.0
2016-11-09 12:00:00,153.7,153.8,153.13,153.58,80692.0,135.7439,135.8322,135.2405,135.6379,80692.0
2016-11-09 12:10:00,153.49,153.55,152.54,153.01,69310.0,135.5585,135.6115,134.7194,135.1345,69310.0
2016-11-09 12:20:00,153.03,153.61,151.9,153.3,168762.0,135.1522,135.6644,134.1542,135.3907,168762.0
2016-11-09 12:30:00,153.3,154.63,152.87,154.61,131354.0,135.3907,136.5653,135.0109,136.5476,131354.0
2016-11-09 12:40:00,154.63,155.13,154.37,154.53,159028.0,136.5653,137.0069,136.3357,136.477,159028.0
2016-11-09 12:50:00,154.5,155.04,153.99,154.88,73470.0,136.4505,136.9274,136.0,136.7861,73470.0
2016-11-09 13:00:00,154.98,155.07,154.17,154.5,90010.0,136.8744,136.9539,136.159,136.4505,90010.0
2016-11-09 13:10:00,154.49,154.51,153.0,153.12,59086.0,136.4416,136.4593,135.1257,135.2317,59086.0
2016-11-09 13:20:00,153.12,153.12,152.24,152.77,78672.0,135.2317,135.2317,134.4545,134.9226,78672.0
2016-11-09 13:30:00,152.83,153.03,152.4,152.73,53341.0,134.9756,135.1522,134.5958,134.8872,53341.0
2016-11-09 13:40:00,152.73,153.03,152.36,152.99,71603.0,134.8872,135.1522,134.5605,135.1169,71603.0
2016-11-09 13:50:00,153.0,153.65,152.76,152.91,78827.0,135.1257,135.6998,134.9137,135.0462,78827.0
2016-11-09 14:00:00,152.97,153.08,152.41,152.87,46999.0,135.0992,135.1964,134.6046,135.0109,46999.0
2016-11-09 14:10:00,152.89,154.0,152.32,154.0,105204.0,135.0286,136.0089,134.5251,136.0089,105204.0
2016-11-09 14:20:00,154.0,154.15,153.05,154.15,74372.0,136.0089,136.1414,135.1699,136.1414,74372.0
2016-11-09 14:30:00,154.11,154.46,153.83,154.28,73791.0,136.106,136.4151,135.8587,136.2562,73791.0
2016-11-09 14:40:00,154.37,154.44,153.16,153.58,82249.0,136.3357,136.3975,135.267,135.6379,82249.0
2016-11-09 14:50:00,153.64,153.64,153.23,153.23,45152.0,135.6909,135.6909,135.3288,135.3288,45152.0
2016-11-09 15:00:00,153.3,153.36,152.8,152.93,81004.0,135.3907,135.4436,134.9491,135.0639,81004.0
2016-11-09 15:10:00,152.9,153.0,152.25,152.51,117231.0,135.0374,135.1257,134.4633,134.693,117231.0
2016-11-09 15:20:00,152.55,153.24,152.55,153.22,117761.0,134.7283,135.3377,134.7283,135.32,117761.0
2016-11-09 15:30:00,153.17,153.4,152.98,153.0,134123.0,135.2758,135.479,135.108,135.1257,134123.0
2016-11-09 15:40:00,153.01,153.66,152.66,153.66,184761.0,135.1345,135.7086,134.8254,135.7086,184761.0
2016-11-09 15:50:00,153.63,154.21,153.58,153.83,372874.0,135.6821,136.1943,135.6379,135.8587,372874.0
2016-11-10 09:30:00,154.18,155.15,152.5,152.55,242376.0,136.1679,137.0245,134.6841,134.7283,242376.0
2016-11-10 09:40:00,152.71,152.71,148.35,149.93,543994.0,134.8696,134.8696,131.0189,132.4144,543994.0
2016-11-10 09:50:00,150.04,150.9,149.45,150.56,323810.0,132.5115,133.271,131.9904,132.9708,323810.0
2016-11-10 10:00:00,150.77,152.14,150.01,151.91,181942.0,133.1562,134.3662,132.485,134.163,181942.0
2016-11-10 10:10:00,151.83,151.87,150.37,150.56,115861.0,134.0924,134.1277,132.803,132.9708,115861.0
2016-11-10 10:20:00,150.56,150.98,149.7,150.02,164576.0,132.9708,133.3417,132.2112,132.4938,164576.0
2016-11-10 10:30:00,150.02,150.42,149.0,149.29,125646.0,132.4938,132.8471,131.593,131.8491,125646.0
2016-11-10 10:40:00,149.28,150.17,149.16,149.76,173749.0,131.8403,132.6263,131.7343,132.2642,173749.0
2016-11-10 10:50:00,149.8,150.38,149.76,149.9,157438.0,132.2995,132.8118,132.2642,132.3879,157438.0
2016-11-10 11:00:00,149.87,150.24,149.81,149.91,148405.0,132.3614,132.6881,132.3084,132.3967,148405.0
2016-11-10 11:10:00,149.93,150.03,149.71,149.85,68275.0,132.4144,132.5027,132.2201,132.3437,68275.0
2016-11-10 11:20:00,149.82,149.89,148.2,148.22,114609.0,132.3172,132.379,130.8865,130.9041,114609.0
2016-11-10 11:30:00,148.31,149.15,146.9,147.06,170790.0,130.9836,131.7255,129.7383,129.8796,170790.0
2016-11-10 11:40:00,147.08,149.59,147.08,149.06,209831.0,129.8973,132.1141,129.8973,131.646,209831.0
2016-11-10 11:50:00,149.14,149.17,148.24,148.31,85520.0,131.7167,131.7431,130.9218,130.9836,85520.0
2016-11-10 12:00:00,148.36,148.68,147.65,147.67,95409.0,131.0278,131.3104,130.4007,130.4184,95409.0
2016-11-10 12:10:00,147.74,149.65,147.69,149.3,89562.0,130.4802,132.1671,130.436,131.858,89562.0
2016-11-10 12:20:00,149.15,149.75,148.65,149.67,54797.0,131.7255,132.2554,131.2839,132.1847,54797.0
2016-11-10 12:30:00,149.83,149.96,149.57,149.95,62386.0,132.326,132.4409,132.0964,132.432,62386.0
2016-11-10 12:40:00,149.95,150.02,149.52,149.92,121799.0,132.432,132.4938,132.0523,132.4055,121799.0
2016-11-10 12:50:00,149.93,150.68,149.87,150.46,81745.0,132.4144,133.0767,132.3614,132.8824,81745.0
2016-11-10 13:00:00,150.5,151.05,149.99,151.0,66056.0,132.9178,133.4035,132.4674,133.3594,66056.0
2016-11-10 13:10:00,150.99,151.6,150.84,151.38,85015.0,133.3505,133.8893,133.218,133.695,85015.0
2016-11-10 13:20:00,151.32,152.11,151.12,152.05,36396.0,133.642,134.3397,133.4653,134.2867,36396.0
2016-11-10 13:30:00,152.01,152.23,151.45,151.71,70742.0,134.2514,134.4457,133.7568,133.9864,70742.0
2016-11-10 13:40:00,151.64,152.15,151.64,151.99,101922.0,133.9246,134.375,133.9246,134.2337,101922.0
2016-11-10 13:50:00,152.0,152.63,151.99,152.63,49334.0,134.2425,134.7989,134.2337,134.7989,49334.0
2016-11-10 14:00:00,152.64,153.59,152.61,153.47,118493.0,134.8078,135.6468,134.7813,135.5408,118493.0
2016-11-10 14:10:00,153.42,153.43,151.99,152.16,97847.0,135.4966,135.5055,134.2337,134.3838,97847.0
2016-11-10 14:20:00,152.18,152.71,152.07,152.34,61893.0,134.4015,134.8696,134.3044,134.5428,61893.0
2016-11-10 14:30:00,152.29,152.49,152.06,152.33,65231.0,134.4987,134.6753,134.2955,134.534,65231.0
2016-11-10 14:40:00,152.39,152.5,151.65,152.27,96267.0,134.587,134.6841,133.9334,134.481,96267.0
2016-11-10 14:50:00,152.27,152.41,151.99,152.21,49333.0,134.481,134.6046,134.2337,134.428,49333.0
2016-11-10 15:00:00,152.24,152.42,152.0,152.26,79042.0,134.4545,134.6135,134.2425,134.4722,79042.0
2016-11-10 15:10:00,152.25,152.42,152.01,152.16,91321.0,134.4633,134.6135,134.2514,134.3838,91321.0
2016-11-10 15:20:00,152.16,152.22,151.83,152.07,140900.0,134.3838,134.4368,134.0924,134.3044,140900.0
2016-11-10 15:30:00,152.05,152.39,151.99,152.28,84227.0,134.2867,134.587,134.2337,134.4898,84227.0
2016-11-10 15:40:00,152.27,152.72,152.16,152.69,123089.0,134.481,134.8784,134.3838,134.8519,123089.0
2016-11-10 15:50:00,152.68,153.0,152.53,152.88,256739.0,134.8431,135.1257,134.7106,135.0197,256739.0
2016-11-11 09:30:00,151.02,151.36,149.57,150.15,187139.0,133.377,133.6773,132.0964,132.6087,187139.0
2016-11-11 09:40:00,150.24,151.82,150.22,151.46,100952.0,132.6881,134.0836,132.6705,133.7656,100952.0
2016-11-11 09:50:00,151.61,151.65,151.05,151.11,63874.0,133.8981,133.9334,133.4035,133.4565,63874.0
2016-11-11 10:00:00,151.12,152.14,151.12,151.58,88816.0,133.4653,134.3662,133.4653,133.8716,88816.0
2016-11-11 10:10:00,151.69,152.04,151.55,151.95,65818.0,133.9687,134.2779,133.8451,134.1984,65818.0
2016-11-11 10:20:00,151.99,152.15,151.12,151.31,69637.0,134.2337,134.375,133.4653,133.6331,69637.0
2016-11-11 10:30:00,151.31,151.85,151.06,151.65,65293.0,133.6331,134.1101,133.4123,133.9334,65293.0
2016-11-11 10:40:00,151.69,152.03,151.58,151.89,56794.0,133.9687,134.269,133.8716,134.1454,56794.0
2016-11-11 10:50:00,151.88,152.56,151.87,152.5,39790.0,134.1366,134.7371,134.1277,134.6841,39790.0
2016-11-11 11:00:00,152.54,152.57,152.27,152.4,42322.0,134.7194,134.7459,134.481,134.5958,42322.0
2016-11-11 11:10:00,152.4,152.53,152.19,152.4,104849.0,134.5958,134.7106,134.4103,134.5958,104849.0
2016-11-11 11:20:00,152.4,152.46,152.23,152.3,41194.0,134.5958,134.6488,134.4457,134.5075,41194.0
2016-11-11 11:30:00,152.29,152.84,152.24,152.61,61809.0,134.4987,134.9844,134.4545,134.7813,61809.0
2016-11-11 11:40:00,152.61,152.61,151.78,152.08,54556.0,134.7813,134.7813,134.0482,134.3132,54556.0
2016-11-11 11:50:00,152.04,152.25,151.91,151.99,26394.0,134.2779,134.4633,134.163,134.2337,26394.0
2016-11-11 12:00:00,152.08,152.52,151.97,152.5,24835.0,134.3132,134.7018,134.216,134.6841,24835.0
2016-11-11 12:10:00,152.54,152.95,152.43,152.77,63188.0,134.7194,135.0815,134.6223,134.9226,63188.0
2016-11-11 12:20:00,152.8,152.95,152.55,152.9,25077.0,134.9491,135.0815,134.7283,135.0374,25077.0
2016-11-11 12:30:00,152.9,153.05,152.54,152.6,26090.0,135.0374,135.1699,134.7194,134.7724,26090.0
2016-11-11 12:40:00,152.65,152.73,152.04,152.11,56431.0,134.8166,134.8872,134.2779,134.3397,56431.0
2016-11-11 12:50:00,152.09,152.33,151.95,152.1,40811.0,134.322,134.534,134.1984,134.3308,40811.0
2016-11-11 13:00:00,152.11,152.31,152.09,152.26,22082.0,134.3397,134.5163,134.322,134.4722,22082.0
2016-11-11 13:10:00,152.25,152.4,152.1,152.16,29167.0,134.4633,134.5958,134.3308,134.3838,29167.0
2016-11-11 13:20:00,152.18,152.51,152.08,152.42,47482.0,134.4015,134.693,134.3132,134.6135,47482.0
2016-11-11 13:30:00,152.44,152.58,152.23,152.25,34820.0,134.6311,134.7548,134.4457,134.4633,34820.0
2016-11-11 13:40:00,152.26,152.44,152.22,152.39,25864.0,134.4722,134.6311,134.4368,134.587,25864.0
2016-11-11 13:50:00,152.39,152.46,151.96,152.0,37011.0,134.587,134.6488,134.2072,134.2425,37011.0
2016-11-11 14:00:00,152.05,152.25,151.96,152.23,31709.0,134.2867,134.4633,134.2072,134.4457,31709.0
2016-11-11 14:10:00,152.27,152.28,151.97,152.05,34437.0,134.481,134.4898,134.216,134.2867,34437.0
2016-11-11 14:20:00,152.05,152.06,151.72,151.99,28621.0,134.2867,134.2955,133.9952,134.2337,28621.0
2016-11-11 14:30:00,151.99,152.11,151.87,151.94,35641.0,134.2337,134.3397,134.1277,134.1895,35641.0
2016-11-11 14:40:00,151.94,152.73,151.92,152.5,37755.0,134.1895,134.8872,134.1719,134.6841,37755.0
2016-11-11 14:50:00,152.5,152.5,151.92,151.95,20930.0,134.6841,134.6841,134.1719,134.1984,20930.0
2016-11-11 15:00:00,151.95,152.04,151.78,151.86,64844.0,134.1984,134.2779,134.0482,134.1189,64844.0
2016-11-11 15:10:00,151.89,152.02,151.79,151.85,38814.0,134.1454,134.2602,134.0571,134.1101,38814.0
2016-11-11 15:20:00,151.87,152.08,151.78,152.04,40047.0,134.1277,134.3132,134.0482,134.2779,40047.0
2016-11-11 15:30:00,152.06,152.07,151.88,152.0,58988.0,134.2955,134.3044,134.1366,134.2425,58988.0
2016-11-11 15:40:00,152.02,152.7,152.0,152.62,125540.0,134.2602,134.8608,134.2425,134.7901,125540.0
2016-11-11 15:50:00,152.61,152.71,152.29,152.39,212155.0,134.7813,134.8696,134.4987,134.587,212155.0
2016-11-14 09:30:00,151.8,153.0,151.73,152.77,116263.0,134.0659,135.1257,134.0041,134.9226,116263.0
2016-11-14 09:40:00,152.89,152.89,152.08,152.37,39185.0,135.0286,135.0286,134.3132,134.5693,39185.0
2016-11-14 09:50:00,152.3,152.6,152.01,152.2,41244.0,134.5075,134.7724,134.2514,134.4192,41244.0
2016-11-14 10:00:00,152.28,152.32,151.9,151.99,118209.0,134.4898,134.5251,134.1542,134.2337,118209.0
2016-11-14 10:10:00,151.99,152.09,151.52,151.59,48162.0,134.2337,134.322,133.8186,133.8804,48162.0
2016-11-14 10:20:00,151.63,151.89,151.45,151.84,93413.0,133.9158,134.1454,133.7568,134.1012,93413.0
2016-11-14 10:30:00,151.86,151.86,150.67,150.67,113518.0,134.1189,134.1189,133.0679,133.0679,113518.0
2016-11-14 10:40:00,150.68,151.0,150.39,150.64,78995.0,133.0767,133.3594,132.8206,133.0414,78995.0
2016-11-14 10:50:00,150.63,150.91,150.5,150.78,75583.0,133.0326,133.2799,132.9178,133.1651,75583.0
2016-11-14 11:00:00,150.79,150.85,150.18,150.34,89003.0,133.1739,133.2269,132.6352,132.7765,89003.0
2016-11-14 11:10:00,150.4,150.4,149.84,149.86,69711.0,132.8295,132.8295,132.3349,132.3525,69711.0
2016-11-14 11:20:00,149.86,149.99,149.44,149.72,78171.0,132.3525,132.4674,131.9816,132.2289,78171.0
2016-11-14 11:30:00,149.72,149.75,149.25,149.59,70263.0,132.2289,132.2554,131.8138,132.1141,70263.0
2016-11-14 11:40:00,149.56,149.75,149.38,149.46,48747.0,132.0876,132.2554,131.9286,131.9993,48747.0
2016-11-14 11:50:00,149.52,149.66,149.3,149.35,66931.0,132.0523,132.1759,131.858,131.9021,66931.0
2016-11-14 12:00:00,149.45,149.47,148.66,148.74,51122.0,131.9904,132.0081,131.2927,131.3634,51122.0
2016-11-14 12:10:00,148.76,148.98,148.75,148.87,40172.0,131.381,131.5753,131.3722,131.4782,40172.0
2016-11-14 12:20:00,148.87,148.99,148.76,148.88,48943.0,131.4782,131.5842,131.381,131.487,48943.0
2016-11-14 12:30:00,148.91,148.99,148.56,148.77,67930.0,131.5135,131.5842,131.2044,131.3899,67930.0
2016-11-14 12:40:00,148.77,148.8,148.64,148.76,41321.0,131.3899,131.4164,131.2751,131.381,41321.0
2016-11-14 12:50:00,148.78,148.8,148.46,148.72,57028.0,131.3987,131.4164,131.1161,131.3457,57028.0
2016-11-14 13:00:00,148.72,149.0,148.72,148.95,38454.0,131.3457,131.593,131.3457,131.5488,38454.0
2016-11-14 13:10:00,148.99,149.08,148.81,149.02,39886.0,131.5842,131.6637,131.4252,131.6107,39886.0
2016-11-14 13:20:00,148.99,149.23,148.58,148.6,37104.0,131.5842,131.7961,131.2221,131.2397,37104.0
2016-11-14 13:30:00,148.62,149.16,148.42,148.45,57311.0,131.2574,131.7343,131.0808,131.1073,57311.0
2016-11-14 13:40:00,148.44,149.0,148.28,148.97,140230.0,131.0984,131.593,130.9571,131.5665,140230.0
2016-11-14 13:50:00,148.96,149.59,148.93,149.06,127347.0,131.5577,132.1141,131.5312,131.646,127347.0
2016-11-14 14:00:00,149.06,149.26,149.01,149.11,65305.0,131.646,131.8226,131.6018,131.6902,65305.0
2016-11-14 14:10:00,149.11,149.26,149.02,149.05,78467.0,131.6902,131.8226,131.6107,131.6372,78467.0
2016-11-14 14:20:00,149.05,149.14,148.72,148.75,62813.0,131.6372,131.7167,131.3457,131.3722,62813.0
2016-11-14 14:30:00,148.74,148.93,148.45,148.45,60324.0,131.3634,131.5312,131.1073,131.1073,60324.0
2016-11-14 14:40:00,148.44,148.49,148.21,148.33,58516.0,131.0984,131.1426,130.8953,131.0013,58516.0
2016-11-14 14:50:00,148.34,148.79,148.34,148.63,53183.0,131.0101,131.4075,131.0101,131.2662,53183.0
2016-11-14 15:00:00,148.62,148.8,148.53,148.53,62928.0,131.2574,131.4164,131.1779,131.1779,62928.0
2016-11-14 15:10:00,148.53,148.55,147.69,147.75,84090.0,131.1779,131.1956,130.436,130.489,84090.0
2016-11-14 15:20:00,147.76,148.0,147.44,148.0,145001.0,130.4979,130.7098,130.2153,130.7098,145001.0
2016-11-14 15:30:00,148.0,148.13,147.83,147.91,92891.0,130.7098,130.8246,130.5597,130.6303,92891.0
2016-11-14 15:40:00,147.94,147.94,147.55,147.57,125425.0,130.6568,130.6568,130.3124,130.3301,125425.0
2016-11-14 15:50:00,147.57,148.07,147.55,147.96,146525.0,130.3301,130.7717,130.3124,130.6745,146525.0
2016-11-15 09:30:00,148.6,150.13,148.19,150.13,144980.0,131.2397,132.591,130.8776,132.591,144980.0
2016-11-15 09:40:00,150.14,151.88,149.99,151.3,89982.0,132.5998,134.1366,132.4674,133.6243,89982.0
2016-11-15 09:50:00,151.28,151.3,150.33,150.59,68070.0,133.6066,133.6243,132.7676,132.9973,68070.0
2016-11-15 10:00:00,150.59,151.46,150.54,151.0,80088.0,132.9973,133.7656,132.9531,133.3594,80088.0
2016-11-15 10:10:00,151.0,151.47,150.51,150.81,66314.0,133.3594,133.7744,132.9266,133.1916,66314.0
2016-11-15 10:20:00,150.93,151.48,150.76,151.47,50201.0,133.2975,133.7833,133.1474,133.7744,50201.0
2016-11-15 10:30:00,151.42,151.57,150.64,150.9,121956.0,133.7303,133.8628,133.0414,133.271,121956.0
2016-11-15 10:40:00,150.91,151.35,150.76,151.3,114393.0,133.2799,133.6685,133.1474,133.6243,114393.0
2016-11-15 10:50:00,151.22,151.89,151.16,151.88,40815.0,133.5537,134.1454,133.5007,134.1366,40815.0
2016-11-15 11:00:00,151.85,152.2,151.5,152.09,50242.0,134.1101,134.4192,133.8009,134.322,50242.0
2016-11-15 11:10:00,152.09,152.73,151.92,152.69,41135.0,134.322,134.8872,134.1719,134.8519,41135.0
2016-11-15 11:20:00,152.63,152.76,152.3,152.75,66172.0,134.7989,134.9137,134.5075,134.9049,66172.0
2016-11-15 11:30:00,152.79,152.92,152.35,152.63,64640.0,134.9402,135.0551,134.5516,134.7989,64640.0
2016-11-15 11:40:00,152.63,153.18,152.5,152.97,86178.0,134.7989,135.2847,134.6841,135.0992,86178.0
2016-11-15 11:50:00,152.99,153.43,152.88,153.22,52852.0,135.1169,135.5055,135.0197,135.32,52852.0
2016-11-15 12:00:00,153.15,153.15,152.63,152.76,47700.0,135.2582,135.2582,134.7989,134.9137,47700.0
2016-11-15 12:10:00,152.73,153.04,152.72,152.86,54425.0,134.8872,135.161,134.8784,135.0021,54425.0
2016-11-15 12:20:00,152.86,153.06,152.55,152.67,28911.0,135.0021,135.1787,134.7283,134.8343,28911.0
2016-11-15 12:30:00,152.67,153.0,152.46,152.53,91831.0,134.8343,135.1257,134.6488,134.7106,91831.0
2016-11-15 12:40:00,152.53,152.74,152.01,152.12,59501.0,134.7106,134.8961,134.2514,134.3485,59501.0
2016-11-15 12:50:00,152.09,152.28,151.94,152.14,32341.0,134.322,134.4898,134.1895,134.3662,32341.0
2016-11-15 13:00:00,152.14,152.35,152.01,152.29,45357.0,134.3662,134.5516,134.2514,134.4987,45357.0
2016-11-15 13:10:00,152.29,152.32,152.17,152.2,32055.0,134.4987,134.5251,134.3927,134.4192,32055.0
2016-11-15 13:20:00,152.22,152.37,152.2,152.2,29260.0,134.4368,134.5693,134.4192,134.4192,29260.0
2016-11-15 13:30:00,152.22,152.34,152.2,152.27,26787.0,134.4368,134.5428,134.4192,134.481,26787.0
2016-11-15 13:40:00,152.25,152.57,152.13,152.47,27580.0,134.4633,134.7459,134.3573,134.6576,27580.0
2016-11-15 13:50:00,152.47,152.87,152.44,152.85,26040.0,134.6576,135.0109,134.6311,134.9932,26040.0
2016-11-15 14:00:00,152.87,153.7,152.87,153.6,103308.0,135.0109,135.7439,135.0109,135.6556,103308.0
2016-11-15 14:10:00,153.64,153.86,153.55,153.57,75130.0,135.6909,135.8852,135.6115,135.6291,75130.0
2016-11-15 14:20:00,153.59,153.73,153.26,153.44,50749.0,135.6468,135.7704,135.3553,135.5143,50749.0
2016-11-15 14:30:00,153.45,153.57,153.34,153.46,43962.0,135.5231,135.6291,135.426,135.532,43962.0
2016-11-15 14:40:00,153.44,153.57,153.27,153.44,46276.0,135.5143,135.6291,135.3642,135.5143,46276.0
2016-11-15 14:50:00,153.44,153.82,153.37,153.71,52399.0,135.5143,135.8499,135.4525,135.7528,52399.0
2016-11-15 15:00:00,153.71,153.85,153.58,153.84,58353.0,135.7528,135.8764,135.6379,135.8676,58353.0
2016-11-15 15:10:00,153.83,153.83,153.06,153.06,56396.0,135.8587,135.8587,135.1787,135.1787,56396.0
2016-11-15 15:20:00,153.08,153.54,153.05,153.09,91195.0,135.1964,135.6026,135.1699,135.2052,91195.0
2016-11-15 15:30:00,153.05,153.16,152.87,153.02,80538.0,135.1699,135.267,135.0109,135.1434,80538.0
2016-11-15 15:40:00,153.04,153.08,152.3,152.35,131993.0,135.161,135.1964,134.5075,134.5516,131993.0
2016-11-15 15:50:00,152.37,152.71,152.26,152.42,202514.0,134.5693,134.8696,134.4722,134.6135,202514.0
2016-11-16 09:30:00,151.69,154.5,151.69,153.63,81744.0,133.9687,136.4505,133.9687,135.6821,81744.0
2016-11-16 09:40:00,153.63,154.03,153.55,153.76,41053.0,135.6821,136.0354,135.6115,135.7969,41053.0
2016-11-16 09:50:00,153.82,154.1,153.6,153.65,60346.0,135.8499,136.0972,135.6556,135.6998,60346.0
2016-11-16 10:00:00,153.6,153.91,153.57,153.78,33050.0,135.6556,135.9294,135.6291,135.8146,33050.0
2016-11-16 10:10:00,153.76,153.93,153.47,153.6,47984.0,135.7969,135.9471,135.5408,135.6556,47984.0
2016-11-16 10:20:00,153.6,154.17,153.53,154.03,50276.0,135.6556,136.159,135.5938,136.0354,50276.0
2016-11-16 10:30:00,154.03,154.16,153.66,154.01,20365.0,136.0354,136.1502,135.7086,136.0177,20365.0
2016-11-16 10:40:00,153.95,154.32,153.93,154.32,53052.0,135.9647,136.2915,135.9471,136.2915,53052.0
2016-11-16 10:50:00,154.33,154.74,154.3,154.71,38278.0,136.3003,136.6624,136.2738,136.6359,38278.0
2016-11-16 11:00:00,154.71,154.75,153.81,154.13,35711.0,136.6359,136.6713,135.8411,136.1237,35711.0
2016-11-16 11:10:00,154.13,154.14,153.78,153.96,30430.0,136.1237,136.1325,135.8146,135.9736,30430.0
2016-11-16 11:20:00,153.93,154.07,153.65,153.74,26306.0,135.9471,136.0707,135.6998,135.7793,26306.0
2016-11-16 11:30:00,153.72,154.02,153.64,153.84,31675.0,135.7616,136.0265,135.6909,135.8676,31675.0
2016-11-16 11:40:00,153.81,154.0,153.68,153.69,40528.0,135.8411,136.0089,135.7263,135.7351,40528.0
2016-11-16 11:50:00,153.72,153.76,153.51,153.74,36853.0,135.7616,135.7969,135.5761,135.7793,36853.0
2016-11-16 12:00:00,153.77,153.86,153.67,153.75,21272.0,135.8058,135.8852,135.7174,135.7881,21272.0
2016-11-16 12:10:00,153.68,153.78,153.61,153.75,30250.0,135.7263,135.8146,135.6644,135.7881,30250.0
2016-11-16 12:20:00,153.76,153.79,153.22,153.22,101475.0,135.7969,135.8234,135.32,135.32,101475.0
2016-11-16 12:30:00,153.23,153.31,152.9,153.08,31331.0,135.3288,135.3995,135.0374,135.1964,31331.0
2016-11-16 12:40:00,153.03,153.16,152.82,152.82,13239.0,135.1522,135.267,134.9667,134.9667,13239.0
2016-11-16 12:50:00,152.86,152.91,152.67,152.83,18222.0,135.0021,135.0462,134.8343,134.9756,18222.0
2016-11-16 13:00:00,152.83,152.86,152.55,152.6,23553.0,134.9756,135.0021,134.7283,134.7724,23553.0
2016-11-16 13:10:00,152.56,152.94,152.56,152.71,45324.0,134.7371,135.0727,134.7371,134.8696,45324.0
2016-11-16 13:20:00,152.78,152.94,152.5,152.86,21407.0,134.9314,135.0727,134.6841,135.0021,21407.0
2016-11-16 13:30:00,152.86,153.02,152.75,152.88,25134.0,135.0021,135.1434,134.9049,135.0197,25134.0
2016-11-16 13:40:00,152.87,153.14,152.72,153.01,43811.0,135.0109,135.2494,134.8784,135.1345,43811.0
2016-11-16 13:50:00,153.07,153.34,153.07,153.19,25206.0,135.1875,135.426,135.1875,135.2935,25206.0
2016-11-16 14:00:00,153.21,153.52,153.07,153.4,38796.0,135.3112,135.585,135.1875,135.479,38796.0
2016-11-16 14:10:00,153.43,153.54,153.27,153.32,30606.0,135.5055,135.6026,135.3642,135.4083,30606.0
2016-11-16 14:20:00,153.32,153.36,153.07,153.27,19365.0,135.4083,135.4436,135.1875,135.3642,19365.0
2016-11-16 14:30:00,153.27,153.42,153.18,153.3,25350.0,135.3642,135.4966,135.2847,135.3907,25350.0
2016-11-16 14:40:00,153.33,153.38,153.17,153.26,25529.0,135.4172,135.4613,135.2758,135.3553,25529.0
2016-11-16 14:50:00,153.25,153.38,152.98,153.27,22890.0,135.3465,135.4613,135.108,135.3642,22890.0
2016-11-16 15:00:00,153.27,153.34,153.22,153.31,20172.0,135.3642,135.426,135.32,135.3995,20172.0
2016-11-16 15:10:00,153.31,153.77,153.29,153.7,37503.0,135.3995,135.8058,135.3818,135.7439,37503.0
2016-11-16 15:20:00,153.73,153.74,153.43,153.53,32190.0,135.7704,135.7793,135.5055,135.5938,32190.0
2016-11-16 15:30:00,153.52,153.67,153.39,153.67,50225.0,135.585,135.7174,135.4701,135.7174,50225.0
2016-11-16 15:40:00,153.67,153.75,153.36,153.4,76521.0,135.7174,135.7881,135.4436,135.479,76521.0
2016-11-16 15:50:00,153.39,153.42,153.23,153.34,137336.0,135.4701,135.4966,135.3288,135.426,137336.0
2016-11-17 09:30:00,154.03,154.55,153.45,154.29,51005.0,136.0354,136.4946,135.5231,136.265,51005.0
2016-11-17 09:40:00,154.28,155.04,154.12,154.39,67251.0,136.2562,136.9274,136.1149,136.3533,67251.0
2016-11-17 09:50:00,154.44,155.2,154.19,155.13,57717.0,136.3975,137.0687,136.1767,137.0069,57717.0
2016-11-17 10:00:00,155.24,155.25,154.84,155.05,54322.0,137.104,137.1128,136.7507,136.9362,54322.0
2016-11-17 10:10:00,155.07,155.25,154.67,155.06,38446.0,136.9539,137.1128,136.6006,136.945,38446.0
2016-11-17 10:20:00,155.18,155.18,154.4,154.41,41751.0,137.051,137.051,136.3622,136.371,41751.0
2016-11-17 10:30:00,154.49,154.72,154.25,154.31,22527.0,136.4416,136.6448,136.2297,136.2827,22527.0
2016-11-17 10:40:00,154.28,154.33,154.08,154.23,31155.0,136.2562,136.3003,136.0795,136.212,31155.0
2016-11-17 10:50:00,154.22,154.22,154.04,154.08,19726.0,136.2032,136.2032,136.0442,136.0795,19726.0
2016-11-17 11:00:00,154.02,154.24,154.0,154.14,20916.0,136.0265,136.2208,136.0089,136.1325,20916.0
2016-11-17 11:10:00,154.14,154.26,154.03,154.14,24156.0,136.1325,136.2385,136.0354,136.1325,24156.0
2016-11-17 11:20:00,154.16,154.25,154.09,154.14,14661.0,136.1502,136.2297,136.0884,136.1325,14661.0
2016-11-17 11:30:00,154.16,154.17,153.85,154.06,34832.0,136.1502,136.159,135.8764,136.0619,34832.0
2016-11-17 11:40:00,154.02,154.38,153.99,154.35,16744.0,136.0265,136.3445,136.0,136.318,16744.0
2016-11-17 11:50:00,154.39,154.4,154.08,154.15,27860.0,136.3533,136.3622,136.0795,136.1414,27860.0
2016-11-17 12:00:00,154.2,154.2,153.97,154.07,21004.0,136.1855,136.1855,135.9824,136.0707,21004.0
2016-11-17 12:10:00,154.01,154.14,153.95,153.96,52410.0,136.0177,136.1325,135.9647,135.9736,52410.0
2016-11-17 12:20:00,153.99,154.11,153.94,154.0,22720.0,136.0,136.106,135.9559,136.0089,22720.0
2016-11-17 12:30:00,154.0,154.14,153.99,153.99,39426.0,136.0089,136.1325,136.0,136.0,39426.0
2016-11-17 12:40:00,154.01,154.05,153.69,153.74,26869.0,136.0177,136.053,135.7351,135.7793,26869.0
2016-11-17 12:50:00,153.75,153.94,153.71,153.91,32897.0,135.7881,135.9559,135.7528,135.9294,32897.0
2016-11-17 13:00:00,153.91,154.32,153.91,154.04,51361.0,135.9294,136.2915,135.9294,136.0442,51361.0
2016-11-17 13:10:00,153.99,154.47,153.99,154.47,14211.0,136.0,136.424,136.0,136.424,14211.0
2016-11-17 13:20:00,154.47,154.53,154.28,154.41,28011.0,136.424,136.477,136.2562,136.371,28011.0
2016-11-17 13:30:00,154.44,154.65,154.41,154.41,10860.0,136.3975,136.5829,136.371,136.371,10860.0
2016-11-17 13:40:00,154.37,154.46,154.18,154.46,15232.0,136.3357,136.4151,136.1679,136.4151,15232.0
2016-11-17 13:50:00,154.5,154.61,154.3,154.33,15578.0,136.4505,136.5476,136.2738,136.3003,15578.0
2016-11-17 14:00:00,154.27,154.4,153.98,154.3,24966.0,136.2473,136.3622,135.9912,136.2738,24966.0
2016-11-17 14:10:00,154.29,154.34,154.14,154.26,12380.0,136.265,136.3092,136.1325,136.2385,12380.0
2016-11-17 14:20:00,154.26,154.55,154.26,154.51,28563.0,136.2385,136.4946,136.2385,136.4593,28563.0
2016-11-17 14:30:00,154.47,154.63,154.31,154.61,22152.0,136.424,136.5653,136.2827,136.5476,22152.0
2016-11-17 14:40:00,154.62,154.93,154.55,154.79,22006.0,136.5564,136.8302,136.4946,136.7066,22006.0
2016-11-17 14:50:00,154.81,154.88,154.67,154.76,14715.0,136.7243,136.7861,136.6006,136.6801,14715.0
2016-11-17 15:00:00,154.76,155.05,154.74,154.97,24665.0,136.6801,136.9362,136.6624,136.8656,24665.0
2016-11-17 15:10:00,154.97,155.12,154.86,154.9,26575.0,136.8656,136.998,136.7684,136.8037,26575.0
2016-11-17 15:20:00,154.92,154.96,154.77,154.83,22518.0,136.8214,136.8567,136.6889,136.7419,22518.0
2016-11-17 15:30:00,154.83,154.86,154.61,154.81,46559.0,136.7419,136.7684,136.5476,136.7243,46559.0
2016-11-17 15:40:00,154.81,155.03,154.79,154.99,43203.0,136.7243,136.9186,136.7066,136.8832,43203.0
2016-11-17 15:50:00,154.97,154.99,154.65,154.79,76749.0,136.8656,136.8832,136.5829,136.7066,76749.0
2016-11-18 09:30:00,154.74,155.2,154.05,155.0,100387.0,136.6624,137.0687,136.053,136.8921,100387.0
2016-11-18 09:40:00,155.09,155.25,154.97,155.07,36328.0,136.9715,137.1128,136.8656,136.9539,36328.0
2016-11-18 09:50:00,155.11,155.36,155.0,155.14,47760.0,136.9892,137.21,136.8921,137.0157,47760.0
2016-11-18 10:00:00,155.07,155.33,154.93,155.3,50131.0,136.9539,137.1835,136.8302,137.157,50131.0
2016-11-18 10:10:00,155.39,155.64,155.15,155.15,25420.0,137.2365,137.4573,137.0245,137.0245,25420.0
2016-11-18 10:20:00,155.16,155.33,155.15,155.22,19312.0,137.0334,137.1835,137.0245,137.0864,19312.0
2016-11-18 10:30:00,155.17,155.5,155.13,155.37,31403.0,137.0422,137.3336,137.0069,137.2188,31403.0
2016-11-18 10:40:00,155.35,155.39,155.2,155.33,37081.0,137.2012,137.2365,137.0687,137.1835,37081.0
2016-11-18 10:50:00,155.35,155.4,155.21,155.3,31264.0,137.2012,137.2453,137.0775,137.157,31264.0
2016-11-18 11:00:00,155.29,155.44,155.26,155.3,55183.0,137.1482,137.2807,137.1217,137.157,55183.0
2016-11-18 11:10:00,155.3,155.49,155.19,155.28,33521.0,137.157,137.3248,137.0599,137.1393,33521.0
2016-11-18 11:20:00,155.25,155.34,155.09,155.12,53051.0,137.1128,137.1923,136.9715,136.998,53051.0
2016-11-18 11:30:00,155.09,155.14,154.98,155.11,43889.0,136.9715,137.0157,136.8744,136.9892,43889.0
2016-11-18 11:40:00,155.1,155.18,154.98,155.08,37407.0,136.9804,137.051,136.8744,136.9627,37407.0
2016-11-18 11:50:00,155.06,155.13,154.71,154.94,112755.0,136.945,137.0069,136.6359,136.8391,112755.0
2016-11-18 12:00:00,154.95,155.18,154.81,155.15,28059.0,136.8479,137.051,136.7243,137.0245,28059.0
2016-11-18 12:10:00,155.15,155.25,155.05,155.23,13702.0,137.0245,137.1128,136.9362,137.0952,13702.0
2016-11-18 12:20:00,155.25,155.3,155.11,155.13,16348.0,137.1128,137.157,136.9892,137.0069,16348.0
2016-11-18 12:30:00,155.17,155.29,155.1,155.25,19160.0,137.0422,137.1482,136.9804,137.1128,19160.0
2016-11-18 12:40:00,155.25,155.54,155.18,155.54,25177.0,137.1128,137.369,137.051,137.369,25177.0
2016-11-18 12:50:00,155.52,155.52,155.38,155.46,21115.0,137.3513,137.3513,137.2277,137.2983,21115.0
2016-11-18 13:00:00,155.45,155.48,155.28,155.34,20385.0,137.2895,137.316,137.1393,137.1923,20385.0
2016-11-18 13:10:00,155.27,155.39,155.15,155.29,23859.0,137.1305,137.2365,137.0245,137.1482,23859.0
2016-11-18 13:20:00,155.37,155.37,154.81,154.89,25161.0,137.2188,137.2188,136.7243,136.7949,25161.0
2016-11-18 13:30:00,154.8,155.07,154.75,155.03,17679.0,136.7154,136.9539,136.6713,136.9186,17679.0
2016-11-18 13:40:00,155.06,155.16,154.89,155.15,16525.0,136.945,137.0334,136.7949,137.0245,16525.0
2016-11-18 13:50:00,155.16,155.38,155.04,155.36,38494.0,137.0334,137.2277,136.9274,137.21,38494.0
2016-11-18 14:00:00,155.38,155.48,155.3,155.35,23463.0,137.2277,137.316,137.157,137.2012,23463.0
2016-11-18 14:10:00,155.34,155.59,155.32,155.48,25776.0,137.1923,137.4131,137.1747,137.316,25776.0
2016-11-18 14:20:00,155.49,155.74,155.48,155.64,25231.0,137.3248,137.5456,137.316,137.4573,25231.0
2016-11-18 14:30:00,155.61,155.63,155.38,155.4,40182.0,137.4308,137.4485,137.2277,137.2453,40182.0
2016-11-18 14:40:00,155.41,155.48,155.29,155.3,33353.0,137.2542,137.316,137.1482,137.157,33353.0
2016-11-18 14:50:00,155.29,155.3,155.03,155.03,36000.0,137.1482,137.157,136.9186,136.9186,36000.0
2016-11-18 15:00:00,155.05,155.13,155.0,155.13,26638.0,136.9362,137.0069,136.8921,137.0069,26638.0
2016-11-18 15:10:00,155.13,155.42,155.13,155.26,23433.0,137.0069,137.263,137.0069,137.1217,23433.0
2016-11-18 15:20:00,155.28,155.4,155.26,155.35,27631.0,137.1393,137.2453,137.1217,137.2012,27631.0
2016-11-18 15:30:00,155.34,155.46,155.14,155.45,39381.0,137.1923,137.2983,137.0157,137.2895,39381.0
2016-11-18 15:40:00,155.43,155.44,155.18,155.18,109787.0,137.2718,137.2807,137.051,137.051,109787.0
2016-11-18 15:50:00,155.19,155.21,154.92,155.1,163549.0,137.0599,137.0775,136.8214,136.9804,163549.0
2016-11-21 09:30:00,156.64,157.09,155.85,157.04,81918.0,138.3405,138.7379,137.6428,138.6937,81918.0
2016-11-21 09:40:00,157.01,157.53,156.93,157.33,54922.0,138.6672,139.1265,138.5966,138.9499,54922.0
2016-11-21 09:50:00,157.31,157.31,156.23,156.62,46494.0,138.9322,138.9322,137.9784,138.3228,46494.0
2016-11-21 10:00:00,156.68,157.14,156.68,156.75,27888.0,138.3758,138.782,138.3758,138.4376,27888.0
2016-11-21 10:10:00,156.78,157.12,156.5,156.89,45212.0,138.4641,138.7644,138.2168,138.5613,45212.0
2016-11-21 10:20:00,156.9,157.08,156.79,157.05,28507.0,138.5701,138.7291,138.4729,138.7026,28507.0
2016-11-21 10:30:00,157.04,157.24,156.66,156.89,36980.0,138.6937,138.8704,138.3581,138.5613,36980.0
2016-11-21 10:40:00,156.9,156.99,156.72,156.98,18018.0,138.5701,138.6496,138.4111,138.6407,18018.0
2016-11-21 10:50:00,156.94,157.13,156.7,156.72,22877.0,138.6054,138.7732,138.3935,138.4111,22877.0
2016-11-21 11:00:00,156.74,156.97,156.61,156.7,34957.0,138.4288,138.6319,138.314,138.3935,34957.0
2016-11-21 11:10:00,156.74,157.08,156.71,157.02,23629.0,138.4288,138.7291,138.4023,138.6761,23629.0
2016-11-21 11:20:00,156.99,156.99,156.54,156.82,17671.0,138.6496,138.6496,138.2521,138.4994,17671.0
2016-11-21 11:30:00,156.83,156.95,156.42,156.42,30117.0,138.5083,138.6142,138.1462,138.1462,30117.0
2016-11-21 11:40:00,156.44,156.49,156.3,156.4,30036.0,138.1638,138.208,138.0402,138.1285,30036.0
2016-11-21 11:50:00,156.42,156.43,156.02,156.08,34719.0,138.1462,138.155,137.7929,137.8459,34719.0
2016-11-21 12:00:00,156.14,156.64,156.1,156.52,72995.0,137.8989,138.3405,137.8635,138.2345,72995.0
2016-11-21 12:10:00,156.52,156.64,156.39,156.45,76562.0,138.2345,138.3405,138.1197,138.1727,76562.0
2016-11-21 12:20:00,156.43,157.0,156.43,156.97,55453.0,138.155,138.6584,138.155,138.6319,55453.0
2016-11-21 12:30:00,156.97,157.29,156.96,157.28,50746.0,138.6319,138.9145,138.6231,138.9057,50746.0
2016-11-21 12:40:00,157.31,157.5,157.09,157.28,35011.0,138.9322,139.1,138.7379,138.9057,35011.0
2016-11-21 12:50:00,157.32,157.44,157.19,157.2,15781.0,138.941,139.047,138.8262,138.835,15781.0
2016-11-21 13:00:00,157.2,157.49,157.2,157.46,15970.0,138.835,139.0912,138.835,139.0647,15970.0
2016-11-21 13:10:00,157.47,157.7,157.46,157.55,16896.0,139.0735,139.2766,139.0647,139.1442,16896.0
2016-11-21 13:20:00,157.62,157.66,157.39,157.53,20171.0,139.206,139.2413,139.0028,139.1265,20171.0
2016-11-21 13:30:00,157.53,157.61,157.35,157.45,25112.0,139.1265,139.1971,138.9675,139.0558,25112.0
2016-11-21 13:40:00,157.49,158.0,157.47,157.91,25655.0,139.0912,139.5416,139.0735,139.4621,25655.0
2016-11-21 13:50:00,157.94,157.94,157.62,157.65,18363.0,139.4886,139.4886,139.206,139.2325,18363.0
2016-11-21 14:00:00,157.74,157.86,157.62,157.86,20439.0,139.312,139.4179,139.206,139.4179,20439.0
2016-11-21 14:10:00,157.86,157.9,157.74,157.8,15679.0,139.4179,139.4533,139.312,139.3649,15679.0
2016-11-21 14:20:00,157.74,157.8,157.56,157.56,8880.0,139.312,139.3649,139.153,139.153,8880.0
2016-11-21 14:30:00,157.61,157.83,157.6,157.66,15103.0,139.1971,139.3914,139.1883,139.2413,15103.0
2016-11-21 14:40:00,157.65,157.65,157.41,157.41,13508.0,139.2325,139.2325,139.0205,139.0205,13508.0
2016-11-21 14:50:00,157.41,157.54,157.41,157.5,11650.0,139.0205,139.1353,139.0205,139.1,11650.0
2016-11-21 15:00:00,157.51,157.71,157.5,157.67,20261.0,139.1088,139.2855,139.1,139.2501,20261.0
2016-11-21 15:10:00,157.66,157.78,157.55,157.55,15510.0,139.2413,139.3473,139.1442,139.1442,15510.0
2016-11-21 15:20:00,157.56,157.69,157.53,157.61,20131.0,139.153,139.2678,139.1265,139.1971,20131.0
2016-11-21 15:30:00,157.61,157.7,157.51,157.52,41428.0,139.1971,139.2766,139.1088,139.1177,41428.0
2016-11-21 15:40:00,157.51,157.62,157.41,157.44,48434.0,139.1088,139.206,139.0205,139.047,48434.0
2016-11-21 15:50:00,157.44,157.49,157.37,157.39,158919.0,139.047,139.0912,138.9852,139.0028,158919.0
2016-11-22 09:30:00,157.75,158.19,157.45,157.78,38611.0,139.3208,139.7094,139.0558,139.3473,38611.0
2016-11-22 09:40:00,157.65,157.81,156.94,156.95,54204.0,139.2325,139.3738,138.6054,138.6142,54204.0
2016-11-22 09:50:00,157.03,157.14,156.82,156.92,34152.0,138.6849,138.782,138.4994,138.5878,34152.0
2016-11-22 10:00:00,156.91,156.94,156.48,156.63,22601.0,138.5789,138.6054,138.1992,138.3316,22601.0
2016-11-22 10:10:00,156.63,156.66,156.26,156.36,24853.0,138.3316,138.3581,138.0049,138.0932,24853.0
2016-11-22 10:20:00,156.36,156.36,155.7,155.73,46813.0,138.0932,138.0932,137.5103,137.5368,46813.0
2016-11-22 10:30:00,155.77,156.29,155.76,156.22,45238.0,137.5721,138.0314,137.5633,137.9695,45238.0
2016-11-22 10:40:00,156.26,156.62,156.24,156.25,20762.0,138.0049,138.3228,137.9872,137.996,20762.0
2016-11-22 10:50:00,156.25,156.25,156.07,156.16,31778.0,137.996,137.996,137.8371,137.9165,31778.0
2016-11-22 11:00:00,156.15,156.22,156.02,156.02,28520.0,137.9077,137.9695,137.7929,137.7929,28520.0
2016-11-22 11:10:00,156.05,156.09,155.85,156.0,21951.0,137.8194,137.8547,137.6428,137.7752,21951.0
2016-11-22 11:20:00,156.0,156.06,155.84,155.87,20880.0,137.7752,137.8282,137.6339,137.6604,20880.0
2016-11-22 11:30:00,155.89,155.89,155.26,155.28,41037.0,137.6781,137.6781,137.1217,137.1393,41037.0
2016-11-22 11:40:00,155.29,155.56,155.22,155.55,38033.0,137.1482,137.3866,137.0864,137.3778,38033.0
2016-11-22 11:50:00,155.55,155.55,155.25,155.46,31695.0,137.3778,137.3778,137.1128,137.2983,31695.0
2016-11-22 12:00:00,155.46,155.65,155.26,155.63,29854.0,137.2983,137.4661,137.1217,137.4485,29854.0
2016-11-22 12:10:00,155.62,155.87,155.55,155.56,24286.0,137.4396,137.6604,137.3778,137.3866,24286.0
2016-11-22 12:20:00,155.57,155.62,155.42,155.5,20655.0,137.3955,137.4396,137.263,137.3336,20655.0
2016-11-22 12:30:00,155.5,155.62,155.36,155.44,18169.0,137.3336,137.4396,137.21,137.2807,18169.0
2016-11-22 12:40:00,155.44,155.58,155.31,155.31,23494.0,137.2807,137.4043,137.1658,137.1658,23494.0
2016-11-22 12:50:00,155.37,155.54,155.28,155.52,23336.0,137.2188,137.369,137.1393,137.3513,23336.0
2016-11-22 13:00:00,155.54,155.8,155.48,155.74,14910.0,137.369,137.5986,137.316,137.5456,14910.0
2016-11-22 13:10:00,155.77,155.81,155.61,155.64,20958.0,137.5721,137.6074,137.4308,137.4573,20958.0
2016-11-22 13:20:00,155.63,155.88,155.63,155.82,10782.0,137.4485,137.6692,137.4485,137.6163,10782.0
2016-11-22 13:30:00,155.77,156.18,155.7,156.18,13160.0,137.5721,137.9342,137.5103,137.9342,13160.0
2016-11-22 13:40:00,156.18,156.31,156.1,156.12,9718.0,137.9342,138.049,137.8635,137.8812,9718.0
2016-11-22 13:50:00,156.06,156.13,155.96,156.06,13980.0,137.8282,137.89,137.7399,137.8282,13980.0
2016-11-22 14:00:00,156.09,156.13,156.01,156.11,11334.0,137.8547,137.89,137.7841,137.8724,11334.0
2016-11-22 14:10:00,156.15,156.18,156.0,156.04,22213.0,137.9077,137.9342,137.7752,137.8106,22213.0
2016-11-22 14:20:00,156.05,156.1,155.85,155.99,20548.0,137.8194,137.8635,137.6428,137.7664,20548.0
2016-11-22 14:30:00,155.99,156.29,155.99,156.2,10790.0,137.7664,138.0314,137.7664,137.9519,10790.0
2016-11-22 14:40:00,156.22,156.41,156.2,156.3,13836.0,137.9695,138.1373,137.9519,138.0402,13836.0
2016-11-22 14:50:00,156.32,156.33,156.2,156.3,12179.0,138.0578,138.0667,137.9519,138.0402,12179.0
2016-11-22 15:00:00,156.3,156.35,156.23,156.35,15238.0,138.0402,138.0843,137.9784,138.0843,15238.0
2016-11-22 15:10:00,156.37,156.7,156.31,156.66,19000.0,138.102,138.3935,138.049,138.3581,19000.0
2016-11-22 15:20:00,156.66,156.92,156.65,156.87,39036.0,138.3581,138.5878,138.3493,138.5436,39036.0
2016-11-22 15:30:00,156.86,156.9,156.73,156.89,36265.0,138.5348,138.5701,138.4199,138.5613,36265.0
2016-11-22 15:40:00,156.89,156.95,156.75,156.87,45319.0,138.5613,138.6142,138.4376,138.5436,45319.0
2016-11-22 15:50:00,156.85,156.9,156.5,156.52,72343.0,138.5259,138.5701,138.2168,138.2345,72343.0
2016-11-23 09:30:00,156.17,156.96,156.04,156.38,40505.0,137.9254,138.6231,137.8106,138.1108,40505.0
2016-11-23 09:40:00,156.38,156.51,156.11,156.12,23999.0,138.1108,138.2256,137.8724,137.8812,23999.0
2016-11-23 09:50:00,156.14,156.52,156.13,156.25,15078.0,137.8989,138.2345,137.89,137.996,15078.0
2016-11-23 10:00:00,156.22,156.58,156.17,156.5,18560.0,137.9695,138.2875,137.9254,138.2168,18560.0
2016-11-23 10:10:00,156.5,156.51,155.89,155.91,23661.0,138.2168,138.2256,137.6781,137.6957,23661.0
2016-11-23 10:20:00,155.91,155.93,155.53,155.87,23034.0,137.6957,137.7134,137.3601,137.6604,23034.0
2016-11-23 10:30:00,155.88,155.95,155.47,155.55,17120.0,137.6692,137.7311,137.3071,137.3778,17120.0
2016-11-23 10:40:00,155.59,155.8,155.39,155.39,18855.0,137.4131,137.5986,137.2365,137.2365,18855.0
2016-11-23 10:50:00,155.37,155.46,155.25,155.4,28448.0,137.2188,137.2983,137.1128,137.2453,28448.0
2016-11-23 11:00:00,155.4,155.42,155.01,155.07,22311.0,137.2453,137.263,136.9009,136.9539,22311.0
2016-11-23 11:10:00,155.04,155.06,154.76,154.85,26985.0,136.9274,136.945,136.6801,136.7596,26985.0
2016-11-23 11:20:00,154.85,154.93,154.3,154.33,35602.0,136.7596,136.8302,136.2738,136.3003,35602.0
2016-11-23 11:30:00,154.36,154.65,154.35,154.64,31116.0,136.3268,136.5829,136.318,136.5741,31116.0
2016-11-23 11:40:00,154.66,154.84,154.55,154.69,29232.0,136.5918,136.7507,136.4946,136.6183,29232.0
2016-11-23 11:50:00,154.69,154.89,154.58,154.89,17080.0,136.6183,136.7949,136.5211,136.7949,17080.0
2016-11-23 12:00:00,154.89,154.89,154.54,154.8,22746.0,136.7949,136.7949,136.4858,136.7154,22746.0
2016-11-23 12:10:00,154.8,154.96,154.73,154.85,15428.0,136.7154,136.8567,136.6536,136.7596,15428.0
2016-11-23 12:20:00,154.85,154.85,154.5,154.58,19553.0,136.7596,136.7596,136.4505,136.5211,19553.0
2016-11-23 12:30:00,154.55,154.78,154.43,154.64,24629.0,136.4946,136.6978,136.3886,136.5741,24629.0
2016-11-23 12:40:00,154.65,154.91,154.5,154.85,20288.0,136.5829,136.8126,136.4505,136.7596,20288.0
2016-11-23 12:50:00,154.82,154.82,154.54,154.6,17897.0,136.7331,136.7331,136.4858,136.5388,17897.0
2016-11-23 13:00:00,154.6,154.68,154.55,154.59,16005.0,136.5388,136.6094,136.4946,136.53,16005.0
2016-11-23 13:10:00,154.59,154.61,154.3,154.34,21727.0,136.53,136.5476,136.2738,136.3092,21727.0
2016-11-23 13:20:00,154.35,154.47,154.28,154.38,19306.0,136.318,136.424,136.2562,136.3445,19306.0
2016-11-23 13:30:00,154.36,154.37,154.15,154.23,22461.0,136.3268,136.3357,136.1414,136.212,22461.0
2016-11-23 13:40:00,154.27,154.33,154.02,154.08,22401.0,136.2473,136.3003,136.0265,136.0795,22401.0
2016-11-23 13:50:00,154.08,154.11,153.94,154.07,40295.0,136.0795,136.106,135.9559,136.0707,40295.0
2016-11-23 14:00:00,154.07,154.37,154.03,154.2,21589.0,136.0707,136.3357,136.0354,136.1855,21589.0
2016-11-23 14:10:00,154.2,154.24,154.0,154.01,19201.0,136.1855,136.2208,136.0089,136.0177,19201.0
2016-11-23 14:20:00,154.0,154.19,153.98,154.16,20422.0,136.0089,136.1767,135.9912,136.1502,20422.0
2016-11-23 14:30:00,154.14,154.16,153.99,154.14,25124.0,136.1325,136.1502,136.0,136.1325,25124.0
2016-11-23 14:40:00,154.11,154.2,153.98,154.14,20801.0,136.106,136.1855,135.9912,136.1325,20801.0
2016-11-23 14:50:00,154.13,154.17,154.08,154.12,16512.0,136.1237,136.159,136.0795,136.1149,16512.0
2016-11-23 15:00:00,154.12,154.37,154.12,154.3,21073.0,136.1149,136.3357,136.1149,136.2738,21073.0
2016-11-23 15:10:00,154.29,154.32,154.08,154.23,24495.0,136.265,136.2915,136.0795,136.212,24495.0
2016-11-23 15:20:00,154.22,154.34,154.15,154.22,30108.0,136.2032,136.3092,136.1414,136.2032,30108.0
2016-11-23 15:30:00,154.23,154.58,154.22,154.45,30409.0,136.212,136.5211,136.2032,136.4063,30409.0
2016-11-23 15:40:00,154.45,154.58,154.38,154.41,46561.0,136.4063,136.5211,136.3445,136.371,46561.0
2016-11-23 15:50:00,154.42,154.62,154.42,154.56,64789.0,136.3798,136.5564,136.3798,136.5035,64789.0
2016-11-25 09:30:00,154.55,155.5,154.0,155.19,27449.0,136.4946,137.3336,136.0089,137.0599,27449.0
2016-11-25 09:40:00,155.32,155.86,155.27,155.41,22354.0,137.1747,137.6516,137.1305,137.2542,22354.0
2016-11-25 09:50:00,155.46,156.29,155.35,156.29,29233.0,137.2983,138.0314,137.2012,138.0314,29233.0
2016-11-25 10:00:00,156.24,156.27,155.73,156.2,27166.0,137.9872,138.0137,137.5368,137.9519,27166.0
2016-11-25 10:10:00,156.24,156.28,156.03,156.15,20814.0,137.9872,138.0225,137.8017,137.9077,20814.0
2016-11-25 10:20:00,156.21,156.52,156.18,156.33,21360.0,137.9607,138.2345,137.9342,138.0667,21360.0
2016-11-25 10:30:00,156.34,156.34,156.0,156.13,17421.0,138.0755,138.0755,137.7752,137.89,17421.0
2016-11-25 10:40:00,156.13,156.18,155.92,156.07,13052.0,137.89,137.9342,137.7046,137.8371,13052.0
2016-11-25 10:50:00,156.07,156.08,155.84,156.06,13817.0,137.8371,137.8459,137.6339,137.8282,13817.0
2016-11-25 11:00:00,156.06,156.07,155.9,156.0,15520.0,137.8282,137.8371,137.6869,137.7752,15520.0
2016-11-25 11:10:00,156.0,156.02,155.82,156.0,20331.0,137.7752,137.7929,137.6163,137.7752,20331.0
2016-11-25 11:20:00,156.0,156.14,155.92,156.11,7976.0,137.7752,137.8989,137.7046,137.8724,7976.0
2016-11-25 11:30:00,156.05,156.07,155.9,155.97,13104.0,137.8194,137.8371,137.6869,137.7487,13104.0
2016-11-25 11:40:00,155.91,156.02,155.88,156.02,10574.0,137.6957,137.7929,137.6692,137.7929,10574.0
2016-11-25 11:50:00,156.0,156.0,155.9,155.94,17119.0,137.7752,137.7752,137.6869,137.7222,17119.0
2016-11-25 12:00:00,155.93,155.98,155.85,155.87,8928.0,137.7134,137.7576,137.6428,137.6604,8928.0
2016-11-25 12:10:00,155.87,155.92,155.72,155.81,18426.0,137.6604,137.7046,137.5279,137.6074,18426.0
2016-11-25 12:20:00,155.8,155.97,155.8,155.89,16738.0,137.5986,137.7487,137.5986,137.6781,16738.0
2016-11-25 12:30:00,155.91,156.13,155.88,156.1,31371.0,137.6957,137.89,137.6692,137.8635,31371.0
2016-11-25 12:40:00,156.11,156.33,156.09,156.23,34950.0,137.8724,138.0667,137.8547,137.9784,34950.0
2016-11-25 12:50:00,156.24,156.38,156.17,156.31,37600.0,137.9872,138.1108,137.9254,138.049,37600.0
2016-11-28 09:30:00,155.99,156.88,155.91,156.45,16045.0,137.7664,138.5524,137.6957,138.1727,16045.0
2016-11-28 09:40:00,156.62,156.77,156.46,156.55,6376.0,138.3228,138.4553,138.1815,138.261,6376.0
2016-11-28 09:50:00,156.54,157.08,156.52,156.93,7617.0,138.2521,138.7291,138.2345,138.5966,7617.0
2016-11-28 10:00:00,156.88,156.89,156.24,156.28,15744.0,138.5524,138.5613,137.9872,138.0225,15744.0
2016-11-28 10:10:00,156.28,156.45,156.15,156.15,9566.0,138.0225,138.1727,137.9077,137.9077,9566.0
2016-11-28 10:20:00,156.15,156.42,156.07,156.07,6420.0,137.9077,138.1462,137.8371,137.8371,6420.0
2016-11-28 10:30:00,156.13,156.45,156.12,156.31,11229.0,137.89,138.1727,137.8812,138.049,11229.0
2016-11-28 10:40:00,156.31,156.51,156.19,156.45,13948.0,138.049,138.2256,137.943,138.1727,13948.0
2016-11-28 10:50:00,156.37,156.38,156.16,156.24,7875.0,138.102,138.1108,137.9165,137.9872,7875.0
2016-11-28 11:00:00,156.21,156.43,156.21,156.43,12352.0,137.9607,138.155,137.9607,138.155,12352.0
2016-11-28 11:10:00,156.47,156.56,156.34,156.36,8167.0,138.1903,138.2698,138.0755,138.0932,8167.0
2016-11-28 11:20:00,156.36,156.54,156.13,156.42,12275.0,138.0932,138.2521,137.89,138.1462,12275.0
2016-11-28 11:30:00,156.51,156.63,156.42,156.62,6520.0,138.2256,138.3316,138.1462,138.3228,6520.0
2016-11-28 11:40:00,156.64,156.7,156.54,156.54,5972.0,138.3405,138.3935,138.2521,138.2521,5972.0
2016-11-28 11:50:00,156.55,156.87,156.55,156.83,9928.0,138.261,138.5436,138.261,138.5083,9928.0
2016-11-28 12:00:00,156.92,156.95,156.49,156.5,8516.0,138.5878,138.6142,138.208,138.2168,8516.0
2016-11-28 12:10:00,156.49,156.63,156.34,156.63,6997.0,138.208,138.3316,138.0755,138.3316,6997.0
2016-11-28 12:20:00,156.69,156.9,156.6,156.6,7524.0,138.3846,138.5701,138.3051,138.3051,7524.0
2016-11-28 12:30:00,156.69,157.16,156.63,156.9,12267.0,138.3846,138.7997,138.3316,138.5701,12267.0
2016-11-28 12:40:00,156.89,156.89,156.54,156.72,9084.0,138.5613,138.5613,138.2521,138.4111,9084.0
2016-11-28 12:50:00,156.74,156.87,156.7,156.84,7236.0,138.4288,138.5436,138.3935,138.5171,7236.0
2016-11-28 13:00:00,156.84,157.01,156.73,156.93,6601.0,138.5171,138.6672,138.4199,138.5966,6601.0
2016-11-28 13:10:00,156.96,156.97,156.67,156.94,13026.0,138.6231,138.6319,138.367,138.6054,13026.0
2016-11-28 13:20:00,156.9,156.92,156.82,156.82,8122.0,138.5701,138.5878,138.4994,138.4994,8122.0
2016-11-28 13:30:00,156.82,156.88,156.65,156.72,13220.0,138.4994,138.5524,138.3493,138.4111,13220.0
2016-11-28 13:40:00,156.72,156.82,156.65,156.78,8003.0,138.4111,138.4994,138.3493,138.4641,8003.0
2016-11-28 13:50:00,156.79,156.79,156.66,156.71,6850.0,138.4729,138.4729,138.3581,138.4023,6850.0
2016-11-28 14:00:00,156.74,156.9,156.71,156.87,11386.0,138.4288,138.5701,138.4023,138.5436,11386.0
2016-11-28 14:10:00,156.82,156.89,156.76,156.86,13810.0,138.4994,138.5613,138.4464,138.5348,13810.0
2016-11-28 14:20:00,156.89,156.9,156.74,156.74,36333.0,138.5613,138.5701,138.4288,138.4288,36333.0
2016-11-28 14:30:00,156.74,157.0,156.71,156.93,13313.0,138.4288,138.6584,138.4023,138.5966,13313.0
2016-11-28 14:40:00,156.95,157.0,156.8,156.81,14183.0,138.6142,138.6584,138.4818,138.4906,14183.0
2016-11-28 14:50:00,156.86,157.0,156.83,157.0,8226.0,138.5348,138.6584,138.5083,138.6584,8226.0
2016-11-28 15:00:00,157.0,157.0,156.82,156.9,15830.0,138.6584,138.6584,138.4994,138.5701,15830.0
2016-11-28 15:10:00,156.89,156.89,156.72,156.77,14357.0,138.5613,138.5613,138.4111,138.4553,14357.0
2016-11-28 15:20:00,156.77,156.77,156.26,156.33,40109.0,138.4553,138.4553,138.0049,138.0667,40109.0
2016-11-28 15:30:00,156.33,156.61,156.33,156.53,20055.0,138.0667,138.314,138.0667,138.2433,20055.0
2016-11-28 15:40:00,156.54,156.59,156.31,156.5,40740.0,138.2521,138.2963,138.049,138.2168,40740.0
2016-11-28 15:50:00,156.51,156.61,156.25,156.28,130769.0,138.2256,138.314,137.996,138.0225,130769.0
2016-11-29 09:30:00,156.11,156.89,156.0,156.31,48445.0,137.8724,138.5613,137.7752,138.049,48445.0
2016-11-29 09:40:00,156.35,156.97,156.35,156.56,19049.0,138.0843,138.6319,138.0843,138.2698,19049.0
2016-11-29 09:50:00,156.56,156.8,156.45,156.64,27040.0,138.2698,138.4818,138.1727,138.3405,27040.0
2016-11-29 10:00:00,156.62,156.83,156.5,156.69,13641.0,138.3228,138.5083,138.2168,138.3846,13641.0
2016-11-29 10:10:00,156.71,156.91,156.4,156.56,16986.0,138.4023,138.5789,138.1285,138.2698,16986.0
2016-11-29 10:20:00,156.57,156.72,156.39,156.39,12365.0,138.2786,138.4111,138.1197,138.1197,12365.0
2016-11-29 10:30:00,156.39,156.6,156.32,156.41,21567.0,138.1197,138.3051,138.0578,138.1373,21567.0
2016-11-29 10:40:00,156.41,156.48,156.33,156.44,39056.0,138.1373,138.1992,138.0667,138.1638,39056.0
2016-11-29 10:50:00,156.44,156.44,156.35,156.41,48443.0,138.1638,138.1638,138.0843,138.1373,48443.0
2016-11-29 11:00:00,156.43,156.43,156.29,156.29,32408.0,138.155,138.155,138.0314,138.0314,32408.0
2016-11-29 11:10:00,156.28,156.4,156.1,156.1,18725.0,138.0225,138.1285,137.8635,137.8635,18725.0
2016-11-29 11:20:00,156.17,156.32,155.93,156.02,25730.0,137.9254,138.0578,137.7134,137.7929,25730.0
2016-11-29 11:30:00,156.01,156.08,155.48,155.49,33548.0,137.7841,137.8459,137.316,137.3248,33548.0
2016-11-29 11:40:00,155.56,156.08,155.56,156.04,80679.0,137.3866,137.8459,137.3866,137.8106,80679.0
2016-11-29 11:50:00,156.01,156.03,155.55,155.76,46144.0,137.7841,137.8017,137.3778,137.5633,46144.0
2016-11-29 12:00:00,155.76,155.85,155.61,155.83,25703.0,137.5633,137.6428,137.4308,137.6251,25703.0
2016-11-29 12:10:00,155.85,156.16,155.85,156.13,14623.0,137.6428,137.9165,137.6428,137.89,14623.0
2016-11-29 12:20:00,156.11,156.2,155.88,156.2,15669.0,137.8724,137.9519,137.6692,137.9519,15669.0
2016-11-29 12:30:00,156.2,156.21,155.97,156.0,10760.0,137.9519,137.9607,137.7487,137.7752,10760.0
2016-11-29 12:40:00,156.01,156.18,156.0,156.16,9110.0,137.7841,137.9342,137.7752,137.9165,9110.0
2016-11-29 12:50:00,156.17,156.44,156.17,156.44,7839.0,137.9254,138.1638,137.9254,138.1638,7839.0
2016-11-29 13:00:00,156.42,156.51,156.24,156.27,11320.0,138.1462,138.2256,137.9872,138.0137,11320.0
2016-11-29 13:10:00,156.25,156.39,156.22,156.39,10970.0,137.996,138.1197,137.9695,138.1197,10970.0
2016-11-29 13:20:00,156.43,156.47,156.22,156.22,11006.0,138.155,138.1903,137.9695,137.9695,11006.0
2016-11-29 13:30:00,156.19,156.25,156.0,156.0,15406.0,137.943,137.996,137.7752,137.7752,15406.0
2016-11-29 13:40:00,155.98,156.04,155.85,156.0,26257.0,137.7576,137.8106,137.6428,137.7752,26257.0
2016-11-29 13:50:00,156.0,156.1,155.92,156.03,11786.0,137.7752,137.8635,137.7046,137.8017,11786.0
2016-11-29 14:00:00,156.05,156.08,155.63,155.77,18075.0,137.8194,137.8459,137.4485,137.5721,18075.0
2016-11-29 14:10:00,155.77,156.05,155.77,155.98,13560.0,137.5721,137.8194,137.5721,137.7576,13560.0
2016-11-29 14:20:00,155.99,156.02,155.8,155.85,14450.0,137.7664,137.7929,137.5986,137.6428,14450.0
2016-11-29 14:30:00,155.85,155.88,155.67,155.72,24346.0,137.6428,137.6692,137.4838,137.5279,24346.0
2016-11-29 14:40:00,155.72,155.9,155.63,155.85,30472.0,137.5279,137.6869,137.4485,137.6428,30472.0
2016-11-29 14:50:00,155.88,155.88,155.49,155.75,18708.0,137.6692,137.6692,137.3248,137.5544,18708.0
2016-11-29 15:00:00,155.83,155.83,155.62,155.72,17626.0,137.6251,137.6251,137.4396,137.5279,17626.0
2016-11-29 15:10:00,155.73,155.95,155.58,155.85,17129.0,137.5368,137.7311,137.4043,137.6428,17129.0
2016-11-29 15:20:00,155.89,156.25,155.88,156.25,18245.0,137.6781,137.996,137.6692,137.996,18245.0
2016-11-29 15:30:00,156.21,156.21,155.91,155.93,44455.0,137.9607,137.9607,137.6957,137.7134,44455.0
2016-11-29 15:40:00,155.93,156.0,155.81,155.9,33228.0,137.7134,137.7752,137.6074,137.6869,33228.0
2016-11-29 15:50:00,155.88,156.0,155.77,155.8,67030.0,137.6692,137.7752,137.5721,137.5986,67030.0
2016-11-30 09:30:00,155.84,155.91,154.0,154.02,53350.0,137.6339,137.6957,136.0089,136.0265,53350.0
2016-11-30 09:40:00,154.0,154.22,151.81,153.83,161437.0,136.0089,136.2032,134.0747,135.8587,161437.0
2016-11-30 09:50:00,153.6,153.99,153.53,153.9,38497.0,135.6556,136.0,135.5938,135.9206,38497.0
2016-11-30 10:00:00,153.96,154.03,153.05,153.33,92673.0,135.9736,136.0354,135.1699,135.4172,92673.0
2016-11-30 10:10:00,153.41,153.93,153.26,153.27,46726.0,135.4878,135.9471,135.3553,135.3642,46726.0
2016-11-30 10:20:00,153.26,153.49,152.95,153.31,36128.0,135.3553,135.5585,135.0815,135.3995,36128.0
2016-11-30 10:30:00,153.32,154.08,153.31,154.08,19634.0,135.4083,136.0795,135.3995,136.0795,19634.0
2016-11-30 10:40:00,154.09,154.09,153.61,154.06,23856.0,136.0884,136.0884,135.6644,136.0619,23856.0
2016-11-30 10:50:00,154.08,154.13,153.62,153.71,46677.0,136.0795,136.1237,135.6733,135.7528,46677.0
2016-11-30 11:00:00,153.74,153.9,153.34,153.37,38088.0,135.7793,135.9206,135.426,135.4525,38088.0
2016-11-30 11:10:00,153.41,153.55,153.26,153.39,23364.0,135.4878,135.6115,135.3553,135.4701,23364.0
2016-11-30 11:20:00,153.42,153.54,153.16,153.33,35397.0,135.4966,135.6026,135.267,135.4172,35397.0
2016-11-30 11:30:00,153.33,153.44,152.95,152.99,39674.0,135.4172,135.5143,135.0815,135.1169,39674.0
2016-11-30 11:40:00,153.03,153.3,152.95,153.28,31649.0,135.1522,135.3907,135.0815,135.373,31649.0
2016-11-30 11:50:00,153.31,153.31,153.06,153.06,14918.0,135.3995,135.3995,135.1787,135.1787,14918.0
2016-11-30 12:00:00,153.09,153.22,152.96,152.99,20733.0,135.2052,135.32,135.0904,135.1169,20733.0
2016-11-30 12:10:00,153.0,153.1,152.74,152.85,37536.0,135.1257,135.214,134.8961,134.9932,37536.0
2016-11-30 12:20:00,152.86,152.9,152.59,152.59,29128.0,135.0021,135.0374,134.7636,134.7636,29128.0
2016-11-30 12:30:00,152.61,152.84,152.6,152.67,21975.0,134.7813,134.9844,134.7724,134.8343,21975.0
2016-11-30 12:40:00,152.66,152.82,152.56,152.63,19366.0,134.8254,134.9667,134.7371,134.7989,19366.0
2016-11-30 12:50:00,152.64,152.85,152.64,152.75,24319.0,134.8078,134.9932,134.8078,134.9049,24319.0
2016-11-30 13:00:00,152.77,152.81,152.13,152.16,51353.0,134.9226,134.9579,134.3573,134.3838,51353.0
2016-11-30 13:10:00,152.16,152.62,152.13,152.37,29923.0,134.3838,134.7901,134.3573,134.5693,29923.0
2016-11-30 13:20:00,152.39,152.44,152.18,152.23,21083.0,134.587,134.6311,134.4015,134.4457,21083.0
2016-11-30 13:30:00,152.24,152.35,152.08,152.11,28620.0,134.4545,134.5516,134.3132,134.3397,28620.0
2016-11-30 13:40:00,152.11,152.21,152.01,152.11,26209.0,134.3397,134.428,134.2514,134.3397,26209.0
2016-11-30 13:50:00,152.12,152.21,151.87,152.04,40662.0,134.3485,134.428,134.1277,134.2779,40662.0
2016-11-30 14:00:00,152.04,152.04,151.61,151.7,73333.0,134.2779,134.2779,133.8981,133.9776,73333.0
2016-11-30 14:10:00,151.73,151.75,150.91,150.94,78600.0,134.0041,134.0217,133.2799,133.3064,78600.0
2016-11-30 14:20:00,150.94,151.17,150.92,151.02,79989.0,133.3064,133.5095,133.2887,133.377,79989.0
2016-11-30 14:30:00,151.04,151.26,150.91,151.25,76234.0,133.3947,133.589,133.2799,133.5802,76234.0
2016-11-30 14:40:00,151.25,151.44,150.99,151.14,54257.0,133.5802,133.748,133.3505,133.483,54257.0
2016-11-30 14:50:00,151.13,151.42,151.11,151.13,55465.0,133.4742,133.7303,133.4565,133.4742,55465.0
2016-11-30 15:00:00,151.1,151.4,151.09,151.14,49216.0,133.4477,133.7126,133.4388,133.483,49216.0
2016-11-30 15:10:00,151.17,151.57,151.09,151.09,59936.0,133.5095,133.8628,133.4388,133.4388,59936.0
2016-11-30 15:20:00,151.07,151.41,150.95,151.28,54692.0,133.4212,133.7215,133.3152,133.6066,54692.0
2016-11-30 15:30:00,151.26,151.26,150.95,151.07,115030.0,133.589,133.589,133.3152,133.4212,115030.0
2016-11-30 15:40:00,151.05,151.17,150.98,151.08,111626.0,133.4035,133.5095,133.3417,133.43,111626.0
2016-11-30 15:50:00,151.07,151.14,150.91,150.98,206419.0,133.4212,133.483,133.2799,133.3417,206419.0
2016-12-01 09:30:00,150.32,150.85,149.0,149.05,120034.0,132.7588,133.2269,131.593,131.6372,120034.0
2016-12-01 09:40:00,149.11,150.2,149.11,150.06,100774.0,131.6902,132.6528,131.6902,132.5292,100774.0
2016-12-01 09:50:00,150.06,150.06,148.5,148.99,105241.0,132.5292,132.5292,131.1514,131.5842,105241.0
2016-12-01 10:00:00,148.89,149.3,148.55,149.11,99345.0,131.4959,131.858,131.1956,131.6902,99345.0
2016-12-01 10:10:00,149.12,149.27,148.97,149.16,67973.0,131.699,131.8315,131.5665,131.7343,67973.0
2016-12-01 10:20:00,149.09,149.13,147.56,147.97,105071.0,131.6725,131.7078,130.3212,130.6833,105071.0
2016-12-01 10:30:00,147.98,148.07,147.55,147.63,77287.0,130.6922,130.7717,130.3124,130.3831,77287.0
2016-12-01 10:40:00,147.61,147.76,147.08,147.35,55867.0,130.3654,130.4979,129.8973,130.1358,55867.0
2016-12-01 10:50:00,147.37,147.76,147.11,147.22,78898.0,130.1534,130.4979,129.9238,130.021,78898.0
2016-12-01 11:00:00,147.28,147.63,146.96,147.02,61885.0,130.0739,130.3831,129.7913,129.8443,61885.0
2016-12-01 11:10:00,147.02,147.22,146.5,147.22,122178.0,129.8443,130.021,129.3851,130.021,122178.0
2016-12-01 11:20:00,147.22,147.37,146.75,146.81,68653.0,130.021,130.1534,129.6059,129.6589,68653.0
2016-12-01 11:30:00,146.84,147.09,146.72,146.76,48810.0,129.6854,129.9061,129.5794,129.6147,48810.0
2016-12-01 11:40:00,146.8,146.99,146.67,146.69,45017.0,129.65,129.8178,129.5352,129.5529,45017.0
2016-12-01 11:50:00,146.69,146.8,146.47,146.58,56680.0,129.5529,129.65,129.3586,129.4557,56680.0
2016-12-01 12:00:00,146.6,146.75,146.55,146.64,43001.0,129.4734,129.6059,129.4292,129.5087,43001.0
2016-12-01 12:10:00,146.63,146.68,146.36,146.36,43548.0,129.4999,129.544,129.2614,129.2614,43548.0
2016-12-01 12:20:00,146.39,146.92,146.38,146.56,43203.0,129.2879,129.756,129.2791,129.4381,43203.0
2016-12-01 12:30:00,146.56,146.71,146.28,146.31,52367.0,129.4381,129.5705,129.1908,129.2173,52367.0
2016-12-01 12:40:00,146.29,146.3,145.84,145.84,60173.0,129.1996,129.2084,128.8022,128.8022,60173.0
2016-12-01 12:50:00,145.89,146.0,145.22,145.22,66896.0,128.8463,128.9435,128.2546,128.2546,66896.0
2016-12-01 13:00:00,145.28,145.77,145.26,145.7,106800.0,128.3076,128.7404,128.2899,128.6785,106800.0
2016-12-01 13:10:00,145.74,145.86,145.41,145.47,54718.0,128.7139,128.8198,128.4224,128.4754,54718.0
2016-12-01 13:20:00,145.48,145.9,145.4,145.78,63358.0,128.4842,128.8552,128.4136,128.7492,63358.0
2016-12-01 13:30:00,145.8,145.88,145.61,145.64,38226.0,128.7668,128.8375,128.599,128.6255,38226.0
2016-12-01 13:40:00,145.65,145.76,145.42,145.59,34851.0,128.6344,128.7315,128.4312,128.5814,34851.0
2016-12-01 13:50:00,145.62,145.91,145.61,145.61,39193.0,128.6079,128.864,128.599,128.599,39193.0
2016-12-01 14:00:00,145.61,145.99,145.61,145.8,48929.0,128.599,128.9347,128.599,128.7668,48929.0
2016-12-01 14:10:00,145.76,146.05,145.65,145.92,53973.0,128.7315,128.9876,128.6344,128.8728,53973.0
2016-12-01 14:20:00,145.93,146.01,145.43,145.43,53555.0,128.8817,128.9523,128.4401,128.4401,53555.0
2016-12-01 14:30:00,145.46,145.65,145.34,145.52,71331.0,128.4666,128.6344,128.3606,128.5196,71331.0
2016-12-01 14:40:00,145.55,145.77,145.55,145.71,40736.0,128.5461,128.7404,128.5461,128.6874,40736.0
2016-12-01 14:50:00,145.71,145.9,145.34,145.34,69416.0,128.6874,128.8552,128.3606,128.3606,69416.0
2016-12-01 15:00:00,145.37,145.41,145.15,145.32,71724.0,128.3871,128.4224,128.1928,128.3429,71724.0
2016-12-01 15:10:00,145.37,145.76,145.28,145.29,50327.0,128.3871,128.7315,128.3076,128.3164,50327.0
2016-12-01 15:20:00,145.29,145.42,145.18,145.19,88603.0,128.3164,128.4312,128.2193,128.2281,88603.0
2016-12-01 15:30:00,145.21,145.3,145.06,145.1,167836.0,128.2458,128.3253,128.1133,128.1486,167836.0
2016-12-01 15:40:00,145.1,145.31,145.01,145.08,131860.0,128.1486,128.3341,128.0691,128.131,131860.0
2016-12-01 15:50:00,145.1,145.46,145.07,145.31,281411.0,128.1486,128.4666,128.1221,128.3341,281411.0
2016-12-02 09:30:00,144.9,148.64,144.0,148.49,204852.0,127.972,131.2751,127.1771,131.1426,204852.0
2016-12-02 09:40:00,148.39,148.39,146.85,146.93,100230.0,131.0543,131.0543,129.6942,129.7648,100230.0
2016-12-02 09:50:00,146.95,147.1,146.63,146.91,155894.0,129.7825,129.915,129.4999,129.7472,155894.0
2016-12-02 10:00:00,146.94,147.5,146.81,147.28,93116.0,129.7737,130.2682,129.6589,130.0739,93116.0
2016-12-02 10:10:00,147.38,147.47,146.66,146.92,85876.0,130.1623,130.2418,129.5264,129.756,85876.0
2016-12-02 10:20:00,146.94,147.15,146.73,147.05,44096.0,129.7737,129.9591,129.5882,129.8708,44096.0
2016-12-02 10:30:00,147.04,147.19,146.93,147.11,34284.0,129.862,129.9945,129.7648,129.9238,34284.0
2016-12-02 10:40:00,147.1,147.11,146.92,147.01,44907.0,129.915,129.9238,129.756,129.8355,44907.0
2016-12-02 10:50:00,147.07,147.12,146.93,147.09,78706.0,129.8885,129.9326,129.7648,129.9061,78706.0
2016-12-02 11:00:00,147.12,147.15,146.94,146.97,49104.0,129.9326,129.9591,129.7737,129.8002,49104.0
2016-12-02 11:10:00,147.0,147.39,146.97,147.36,84496.0,129.8267,130.1711,129.8002,130.1446,84496.0
2016-12-02 11:20:00,147.33,147.53,147.24,147.27,22855.0,130.1181,130.2947,130.0386,130.0651,22855.0
2016-12-02 11:30:00,147.28,147.33,147.12,147.12,27751.0,130.0739,130.1181,129.9326,129.9326,27751.0
2016-12-02 11:40:00,147.14,147.19,147.04,147.1,18705.0,129.9503,129.9945,129.862,129.915,18705.0
2016-12-02 11:50:00,147.11,147.18,146.97,146.99,45581.0,129.9238,129.9856,129.8002,129.8178,45581.0
2016-12-02 12:00:00,147.0,147.07,146.76,146.91,41713.0,129.8267,129.8885,129.6147,129.7472,41713.0
2016-12-02 12:10:00,146.92,146.97,146.88,146.91,23893.0,129.756,129.8002,129.7207,129.7472,23893.0
2016-12-02 12:20:00,146.91,146.93,146.79,146.91,33521.0,129.7472,129.7648,129.6412,129.7472,33521.0
2016-12-02 12:30:00,146.9,146.95,146.71,146.91,21041.0,129.7383,129.7825,129.5705,129.7472,21041.0
2016-12-02 12:40:00,146.91,146.94,146.75,146.86,31426.0,129.7472,129.7737,129.6059,129.703,31426.0
2016-12-02 12:50:00,146.86,146.96,146.8,146.86,17879.0,129.703,129.7913,129.65,129.703,17879.0
2016-12-02 13:00:00,146.85,146.92,146.68,146.83,30249.0,129.6942,129.756,129.544,129.6765,30249.0
2016-12-02 13:10:00,146.83,146.85,146.52,146.54,37531.0,129.6765,129.6942,129.4027,129.4204,37531.0
2016-12-02 13:20:00,146.56,146.56,146.47,146.51,29561.0,129.4381,129.4381,129.3586,129.3939,29561.0
2016-12-02 13:30:00,146.52,146.79,146.5,146.71,18828.0,129.4027,129.6412,129.3851,129.5705,18828.0
2016-12-02 13:40:00,146.69,146.75,146.58,146.72,24588.0,129.5529,129.6059,129.4557,129.5794,24588.0
2016-12-02 13:50:00,146.72,146.76,146.47,146.53,24115.0,129.5794,129.6147,129.3586,129.4116,24115.0
2016-12-02 14:00:00,146.58,146.64,146.44,146.51,19986.0,129.4557,129.5087,129.3321,129.3939,19986.0
2016-12-02 14:10:00,146.51,146.82,146.44,146.82,28612.0,129.3939,129.6677,129.3321,129.6677,28612.0
2016-12-02 14:20:00,146.82,146.93,146.42,146.91,26020.0,129.6677,129.7648,129.3144,129.7472,26020.0
2016-12-02 14:30:00,146.93,146.94,146.58,146.65,31887.0,129.7648,129.7737,129.4557,129.5175,31887.0
2016-12-02 14:40:00,146.67,146.68,146.57,146.57,20184.0,129.5352,129.544,129.4469,129.4469,20184.0
2016-12-02 14:50:00,146.57,146.71,146.56,146.62,28681.0,129.4469,129.5705,129.4381,129.4911,28681.0
2016-12-02 15:00:00,146.62,146.69,146.55,146.63,33314.0,129.4911,129.5529,129.4292,129.4999,33314.0
2016-12-02 15:10:00,146.67,146.77,146.58,146.6,50309.0,129.5352,129.6235,129.4557,129.4734,50309.0
2016-12-02 15:20:00,146.62,146.76,146.57,146.58,57506.0,129.4911,129.6147,129.4469,129.4557,57506.0
2016-12-02 15:30:00,146.63,146.84,146.61,146.66,65387.0,129.4999,129.6854,129.4822,129.5264,65387.0
2016-12-02 15:40:00,146.67,146.69,146.06,146.24,154391.0,129.5352,129.5529,128.9965,129.1554,154391.0
2016-12-02 15:50:00,146.25,146.33,145.94,146.02,268962.0,129.1643,129.2349,128.8905,128.9611,268962.0
2016-12-05 09:30:00,146.18,147.57,146.18,147.5,67578.0,129.1025,130.3301,129.1025,130.2682,67578.0
2016-12-05 09:40:00,147.59,147.99,147.47,147.99,34600.0,130.3477,130.701,130.2418,130.701,34600.0
2016-12-05 09:50:00,147.93,148.3,147.2,147.2,81255.0,130.648,130.9748,130.0033,130.0033,81255.0
2016-12-05 10:00:00,147.31,147.82,147.04,147.52,92135.0,130.1004,130.5509,129.862,130.2859,92135.0
2016-12-05 10:10:00,147.54,148.08,147.52,147.78,43278.0,130.3036,130.7805,130.2859,130.5155,43278.0
2016-12-05 10:20:00,147.77,148.22,147.67,148.06,40546.0,130.5067,130.9041,130.4184,130.7628,40546.0
2016-12-05 10:30:00,148.1,148.41,147.92,148.34,31422.0,130.7982,131.0719,130.6392,131.0101,31422.0
2016-12-05 10:40:00,148.32,148.45,148.14,148.29,30759.0,130.9924,131.1073,130.8335,130.966,30759.0
2016-12-05 10:50:00,148.32,148.39,148.09,148.21,33514.0,130.9924,131.0543,130.7893,130.8953,33514.0
2016-12-05 11:00:00,148.18,148.47,148.09,148.33,26675.0,130.8688,131.1249,130.7893,131.0013,26675.0
2016-12-05 11:10:00,148.33,148.33,148.07,148.15,28883.0,131.0013,131.0013,130.7717,130.8423,28883.0
2016-12-05 11:20:00,148.18,148.33,148.07,148.23,29980.0,130.8688,131.0013,130.7717,130.913,29980.0
2016-12-05 11:30:00,148.22,148.41,148.15,148.21,29165.0,130.9041,131.0719,130.8423,130.8953,29165.0
2016-12-05 11:40:00,148.23,148.23,147.9,147.9,32022.0,130.913,130.913,130.6215,130.6215,32022.0
2016-12-05 11:50:00,147.93,148.13,147.88,148.1,43301.0,130.648,130.8246,130.6039,130.7982,43301.0
2016-12-05 12:00:00,148.1,148.18,147.97,148.03,31298.0,130.7982,130.8688,130.6833,130.7363,31298.0
2016-12-05 12:10:00,148.04,148.59,148.02,148.59,71853.0,130.7452,131.2309,130.7275,131.2309,71853.0
2016-12-05 12:20:00,148.62,148.62,148.36,148.47,23825.0,131.2574,131.2574,131.0278,131.1249,23825.0
2016-12-05 12:30:00,148.46,148.8,148.45,148.75,30509.0,131.1161,131.4164,131.1073,131.3722,30509.0
2016-12-05 12:40:00,148.75,149.08,148.62,149.06,25696.0,131.3722,131.6637,131.2574,131.646,25696.0
2016-12-05 12:50:00,149.06,149.09,148.89,149.05,20773.0,131.646,131.6725,131.4959,131.6372,20773.0
2016-12-05 13:00:00,149.04,149.04,148.8,148.88,61256.0,131.6283,131.6283,131.4164,131.487,61256.0
2016-12-05 13:10:00,148.87,149.04,148.81,149.01,18944.0,131.4782,131.6283,131.4252,131.6018,18944.0
2016-12-05 13:20:00,149.04,149.08,148.84,148.99,32036.0,131.6283,131.6637,131.4517,131.5842,32036.0
2016-12-05 13:30:00,149.0,149.05,148.73,148.85,32983.0,131.593,131.6372,131.3546,131.4605,32983.0
2016-12-05 13:40:00,148.85,149.04,148.81,148.94,34948.0,131.4605,131.6283,131.4252,131.54,34948.0
2016-12-05 13:50:00,148.94,149.07,148.79,148.93,37524.0,131.54,131.6548,131.4075,131.5312,37524.0
2016-12-05 14:00:00,148.93,148.95,148.61,148.65,25052.0,131.5312,131.5488,131.2486,131.2839,25052.0
2016-12-05 14:10:00,148.66,148.66,148.16,148.23,41946.0,131.2927,131.2927,130.8511,130.913,41946.0
2016-12-05 14:20:00,148.25,148.3,148.03,148.17,34613.0,130.9306,130.9748,130.7363,130.86,34613.0
2016-12-05 14:30:00,148.18,148.32,148.14,148.24,32538.0,130.8688,130.9924,130.8335,130.9218,32538.0
2016-12-05 14:40:00,148.26,148.55,148.26,148.48,24104.0,130.9395,131.1956,130.9395,131.1338,24104.0
2016-12-05 14:50:00,148.51,148.89,148.46,148.81,37397.0,131.1603,131.4959,131.1161,131.4252,37397.0
2016-12-05 15:00:00,148.75,148.95,148.75,148.88,45079.0,131.3722,131.5488,131.3722,131.487,45079.0
2016-12-05 15:10:00,148.87,148.99,148.84,148.9,40418.0,131.4782,131.5842,131.4517,131.5047,40418.0
2016-12-05 15:20:00,148.88,148.97,148.73,148.76,31348.0,131.487,131.5665,131.3546,131.381,31348.0
2016-12-05 15:30:00,148.75,148.75,148.57,148.61,45917.0,131.3722,131.3722,131.2132,131.2486,45917.0
2016-12-05 15:40:00,148.62,148.79,148.62,148.68,51040.0,131.2574,131.4075,131.2574,131.3104,51040.0
2016-12-05 15:50:00,148.68,148.9,148.53,148.88,91093.0,131.3104,131.5047,131.1779,131.487,91093.0
2016-12-06 09:30:00,148.5,149.52,148.5,148.91,46367.0,131.1514,132.0523,131.1514,131.5135,46367.0
2016-12-06 09:40:00,148.91,149.08,148.35,148.65,35111.0,131.5135,131.6637,131.0189,131.2839,35111.0
2016-12-06 09:50:00,148.55,148.56,148.11,148.16,20808.0,131.1956,131.2044,130.807,130.8511,20808.0
2016-12-06 10:00:00,148.27,148.7,148.21,148.29,19740.0,130.9483,131.3281,130.8953,130.966,19740.0
2016-12-06 10:10:00,148.29,148.65,148.23,148.32,39186.0,130.966,131.2839,130.913,130.9924,39186.0
2016-12-06 10:20:00,148.31,148.42,148.26,148.3,22877.0,130.9836,131.0808,130.9395,130.9748,22877.0
2016-12-06 10:30:00,148.3,148.42,148.18,148.21,19059.0,130.9748,131.0808,130.8688,130.8953,19059.0
2016-12-06 10:40:00,148.22,148.32,148.07,148.22,25088.0,130.9041,130.9924,130.7717,130.9041,25088.0
2016-12-06 10:50:00,148.23,148.46,148.05,148.15,34436.0,130.913,131.1161,130.754,130.8423,34436.0
2016-12-06 11:00:00,148.15,148.21,148.06,148.11,29214.0,130.8423,130.8953,130.7628,130.807,29214.0
2016-12-06 11:10:00,148.11,148.11,147.89,147.95,34173.0,130.807,130.807,130.6127,130.6657,34173.0
2016-12-06 11:20:00,148.0,148.0,147.87,147.97,27913.0,130.7098,130.7098,130.595,130.6833,27913.0
2016-12-06 11:30:00,147.99,148.01,147.41,147.41,31652.0,130.701,130.7187,130.1888,130.1888,31652.0
2016-12-06 11:40:00,147.42,147.58,147.3,147.52,51694.0,130.1976,130.3389,130.0916,130.2859,51694.0
2016-12-06 11:50:00,147.52,147.9,147.47,147.89,33670.0,130.2859,130.6215,130.2418,130.6127,33670.0
2016-12-06 12:00:00,147.88,148.03,147.8,147.89,15057.0,130.6039,130.7363,130.5332,130.6127,15057.0
2016-12-06 12:10:00,147.92,148.01,147.88,147.94,16004.0,130.6392,130.7187,130.6039,130.6568,16004.0
2016-12-06 12:20:00,147.97,148.06,147.93,148.02,19193.0,130.6833,130.7628,130.648,130.7275,19193.0
2016-12-06 12:30:00,148.01,148.06,147.89,148.0,120951.0,130.7187,130.7628,130.6127,130.7098,120951.0
2016-12-06 12:40:00,148.04,148.09,147.87,147.94,25849.0,130.7452,130.7893,130.595,130.6568,25849.0
2016-12-06 12:50:00,147.96,148.0,147.87,147.94,19293.0,130.6745,130.7098,130.595,130.6568,19293.0
2016-12-06 13:00:00,147.95,148.02,147.72,147.75,32126.0,130.6657,130.7275,130.4625,130.489,32126.0
2016-12-06 13:10:00,147.75,147.86,147.49,147.52,18230.0,130.489,130.5862,130.2594,130.2859,18230.0
2016-12-06 13:20:00,147.58,147.7,147.47,147.65,10843.0,130.3389,130.4449,130.2418,130.4007,10843.0
2016-12-06 13:30:00,147.65,147.77,147.52,147.69,11873.0,130.4007,130.5067,130.2859,130.436,11873.0
2016-12-06 13:40:00,147.7,148.11,147.7,148.08,13202.0,130.4449,130.807,130.4449,130.7805,13202.0
2016-12-06 13:50:00,148.05,148.14,147.98,148.05,13832.0,130.754,130.8335,130.6922,130.754,13832.0
2016-12-06 14:00:00,148.06,148.17,147.92,148.1,22462.0,130.7628,130.86,130.6392,130.7982,22462.0
2016-12-06 14:10:00,148.13,148.17,147.44,147.58,37164.0,130.8246,130.86,130.2153,130.3389,37164.0
2016-12-06 14:20:00,147.59,147.95,147.56,147.95,19079.0,130.3477,130.6657,130.3212,130.6657,19079.0
2016-12-06 14:30:00,147.89,148.0,147.84,147.97,12520.0,130.6127,130.7098,130.5685,130.6833,12520.0
2016-12-06 14:40:00,147.98,148.09,147.88,147.96,17313.0,130.6922,130.7893,130.6039,130.6745,17313.0
2016-12-06 14:50:00,147.92,147.97,147.74,147.83,16147.0,130.6392,130.6833,130.4802,130.5597,16147.0
2016-12-06 15:00:00,147.83,148.06,147.83,148.05,17230.0,130.5597,130.7628,130.5597,130.754,17230.0
2016-12-06 15:10:00,148.0,148.05,147.94,148.05,19430.0,130.7098,130.754,130.6568,130.754,19430.0
2016-12-06 15:20:00,148.04,148.08,147.94,147.99,25593.0,130.7452,130.7805,130.6568,130.701,25593.0
2016-12-06 15:30:00,147.99,148.01,147.84,147.85,40727.0,130.701,130.7187,130.5685,130.5774,40727.0
2016-12-06 15:40:00,147.86,147.91,147.73,147.73,53335.0,130.5862,130.6303,130.4714,130.4714,53335.0
2016-12-06 15:50:00,147.75,148.08,147.74,147.99,134588.0,130.489,130.7805,130.4802,130.701,134588.0
2016-12-07 09:30:00,148.25,149.6,148.14,149.03,49900.0,130.9306,132.1229,130.8335,131.6195,49900.0
2016-12-07 09:40:00,149.14,149.27,148.49,148.5,37618.0,131.7167,131.8315,131.1426,131.1514,37618.0
2016-12-07 09:50:00,148.54,148.64,147.61,148.05,50158.0,131.1867,131.2751,130.3654,130.754,50158.0
2016-12-07 10:00:00,148.05,148.26,147.83,148.22,31525.0,130.754,130.9395,130.5597,130.9041,31525.0
2016-12-07 10:10:00,148.23,149.16,148.14,149.09,47720.0,130.913,131.7343,130.8335,131.6725,47720.0
2016-12-07 10:20:00,149.09,149.09,148.69,148.73,27648.0,131.6725,131.6725,131.3192,131.3546,27648.0
2016-12-07 10:30:00,148.72,149.16,148.52,148.97,43957.0,131.3457,131.7343,131.1691,131.5665,43957.0
2016-12-07 10:40:00,148.96,149.48,148.96,149.46,22889.0,131.5577,132.0169,131.5577,131.9993,22889.0
2016-12-07 10:50:00,149.42,149.49,148.96,149.07,26464.0,131.9639,132.0258,131.5577,131.6548,26464.0
2016-12-07 11:00:00,149.08,149.31,148.99,149.07,20503.0,131.6637,131.8668,131.5842,131.6548,20503.0
2016-12-07 11:10:00,149.03,149.24,149.02,149.1,21299.0,131.6195,131.805,131.6107,131.6813,21299.0
2016-12-07 11:20:00,149.11,149.3,149.02,149.03,17887.0,131.6902,131.858,131.6107,131.6195,17887.0
2016-12-07 11:30:00,149.05,149.47,148.92,149.4,36446.0,131.6372,132.0081,131.5224,131.9463,36446.0
2016-12-07 11:40:00,149.41,149.77,149.16,149.16,26741.0,131.9551,132.2731,131.7343,131.7343,26741.0
2016-12-07 11:50:00,149.16,149.51,149.13,149.34,21404.0,131.7343,132.0434,131.7078,131.8933,21404.0
2016-12-07 12:00:00,149.38,149.57,149.1,149.25,59007.0,131.9286,132.0964,131.6813,131.8138,59007.0
2016-12-07 12:10:00,149.33,149.91,149.33,149.89,24982.0,131.8845,132.3967,131.8845,132.379,24982.0
2016-12-07 12:20:00,149.87,150.44,149.82,150.22,24711.0,132.3614,132.8648,132.3172,132.6705,24711.0
2016-12-07 12:30:00,150.23,150.58,150.22,150.44,33206.0,132.6793,132.9884,132.6705,132.8648,33206.0
2016-12-07 12:40:00,150.44,150.44,150.09,150.1,16139.0,132.8648,132.8648,132.5557,132.5645,16139.0
2016-12-07 12:50:00,150.1,150.1,149.88,150.04,15125.0,132.5645,132.5645,132.3702,132.5115,15125.0
2016-12-07 13:00:00,150.05,150.3,149.97,150.16,28739.0,132.5203,132.7411,132.4497,132.6175,28739.0
2016-12-07 13:10:00,150.17,150.26,149.98,150.0,10611.0,132.6263,132.7058,132.4585,132.4762,10611.0
2016-12-07 13:20:00,150.03,150.4,150.01,150.02,18114.0,132.5027,132.8295,132.485,132.4938,18114.0
2016-12-07 13:30:00,149.99,150.01,149.85,149.85,12926.0,132.4674,132.485,132.3437,132.3437,12926.0
2016-12-07 13:40:00,149.91,150.04,149.81,149.94,21197.0,132.3967,132.5115,132.3084,132.4232,21197.0
2016-12-07 13:50:00,149.99,150.03,149.82,149.87,26554.0,132.4674,132.5027,132.3172,132.3614,26554.0
2016-12-07 14:00:00,149.9,149.92,149.34,149.4,47048.0,132.3879,132.4055,131.8933,131.9463,47048.0
2016-12-07 14:10:00,149.45,149.73,149.43,149.69,35145.0,131.9904,132.2377,131.9728,132.2024,35145.0
2016-12-07 14:20:00,149.69,149.79,149.64,149.79,42170.0,132.2024,132.2907,132.1582,132.2907,42170.0
2016-12-07 14:30:00,149.79,149.96,149.7,149.94,16847.0,132.2907,132.4409,132.2112,132.4232,16847.0
2016-12-07 14:40:00,149.96,149.97,149.79,149.89,19024.0,132.4409,132.4497,132.2907,132.379,19024.0
2016-12-07 14:50:00,149.91,150.08,149.84,149.84,15353.0,132.3967,132.5468,132.3349,132.3349,15353.0
2016-12-07 15:00:00,149.87,149.99,149.66,149.87,27477.0,132.3614,132.4674,132.1759,132.3614,27477.0
2016-12-07 15:10:00,149.87,149.94,149.72,149.75,25911.0,132.3614,132.4232,132.2289,132.2554,25911.0
2016-12-07 15:20:00,149.75,150.17,149.73,150.06,30320.0,132.2554,132.6263,132.2377,132.5292,30320.0
2016-12-07 15:30:00,150.1,150.22,150.03,150.16,22338.0,132.5645,132.6705,132.5027,132.6175,22338.0
2016-12-07 15:40:00,150.15,150.17,149.75,149.75,42741.0,132.6087,132.6263,132.2554,132.2554,42741.0
2016-12-07 15:50:00,149.78,150.04,149.73,149.83,115932.0,132.2819,132.5115,132.2377,132.326,115932.0
2016-12-08 09:30:00,148.66,149.49,148.53,149.13,45227.0,131.2927,132.0258,131.1779,131.7078,45227.0
2016-12-08 09:40:00,149.31,149.87,148.66,149.87,35761.0,131.8668,132.3614,131.2927,132.3614,35761.0
2016-12-08 09:50:00,149.84,150.24,149.75,150.14,26687.0,132.3349,132.6881,132.2554,132.5998,26687.0
2016-12-08 10:00:00,150.11,150.2,149.7,150.08,31067.0,132.5733,132.6528,132.2112,132.5468,31067.0
2016-12-08 10:10:00,150.05,150.24,149.78,150.09,21217.0,132.5203,132.6881,132.2819,132.5557,21217.0
2016-12-08 10:20:00,150.14,150.36,150.1,150.24,16518.0,132.5998,132.7941,132.5645,132.6881,16518.0
2016-12-08 10:30:00,150.34,150.42,150.22,150.38,18241.0,132.7765,132.8471,132.6705,132.8118,18241.0
2016-12-08 10:40:00,150.34,150.47,150.16,150.38,17902.0,132.7765,132.8913,132.6175,132.8118,17902.0
2016-12-08 10:50:00,150.45,150.48,150.31,150.42,21339.0,132.8736,132.9001,132.75,132.8471,21339.0
2016-12-08 11:00:00,150.45,150.59,150.42,150.57,31782.0,132.8736,132.9973,132.8471,132.9796,31782.0
2016-12-08 11:10:00,150.57,150.6,150.42,150.44,17630.0,132.9796,133.0061,132.8471,132.8648,17630.0
2016-12-08 11:20:00,150.52,150.81,150.51,150.75,21519.0,132.9354,133.1916,132.9266,133.1386,21519.0
2016-12-08 11:30:00,150.75,150.75,150.36,150.5,25636.0,133.1386,133.1386,132.7941,132.9178,25636.0
2016-12-08 11:40:00,150.47,150.74,150.44,150.74,20102.0,132.8913,133.1297,132.8648,133.1297,20102.0
2016-12-08 11:50:00,150.8,150.84,150.5,150.5,16029.0,133.1827,133.218,132.9178,132.9178,16029.0
2016-12-08 12:00:00,150.63,150.79,150.54,150.6,25382.0,133.0326,133.1739,132.9531,133.0061,25382.0
2016-12-08 12:10:00,150.62,150.71,150.35,150.59,20328.0,133.0238,133.1032,132.7853,132.9973,20328.0
2016-12-08 12:20:00,150.64,151.02,150.44,151.01,20987.0,133.0414,133.377,132.8648,133.3682,20987.0
2016-12-08 12:30:00,151.04,151.16,150.92,151.02,29787.0,133.3947,133.5007,133.2887,133.377,29787.0
2016-12-08 12:40:00,150.99,151.2,150.99,151.13,12259.0,133.3505,133.536,133.3505,133.4742,12259.0
2016-12-08 12:50:00,151.11,151.18,151.04,151.11,13038.0,133.4565,133.5183,133.3947,133.4565,13038.0
2016-12-08 13:00:00,151.1,151.13,150.98,151.03,26810.0,133.4477,133.4742,133.3417,133.3859,26810.0
2016-12-08 13:10:00,151.12,151.16,150.91,150.91,13269.0,133.4653,133.5007,133.2799,133.2799,13269.0
2016-12-08 13:20:00,150.91,151.09,150.91,151.02,26286.0,133.2799,133.4388,133.2799,133.377,26286.0
2016-12-08 13:30:00,151.0,151.2,150.92,151.15,27774.0,133.3594,133.536,133.2887,133.4918,27774.0
2016-12-08 13:40:00,151.15,151.24,150.94,151.16,13291.0,133.4918,133.5713,133.3064,133.5007,13291.0
2016-12-08 13:50:00,151.16,151.26,151.11,151.16,10628.0,133.5007,133.589,133.4565,133.5007,10628.0
2016-12-08 14:00:00,151.18,151.28,151.01,151.05,16299.0,133.5183,133.6066,133.3682,133.4035,16299.0
2016-12-08 14:10:00,151.05,151.08,150.83,150.89,15933.0,133.4035,133.43,133.2092,133.2622,15933.0
2016-12-08 14:20:00,150.88,151.0,150.72,151.0,16647.0,133.2534,133.3594,133.1121,133.3594,16647.0
2016-12-08 14:30:00,150.95,151.01,150.72,150.8,14261.0,133.3152,133.3682,133.1121,133.1827,14261.0
2016-12-08 14:40:00,150.8,150.8,150.59,150.74,8064.0,133.1827,133.1827,132.9973,133.1297,8064.0
2016-12-08 14:50:00,150.74,151.01,150.64,151.0,22928.0,133.1297,133.3682,133.0414,133.3594,22928.0
2016-12-08 15:00:00,151.0,151.19,150.87,151.16,33886.0,133.3594,133.5272,133.2445,133.5007,33886.0
2016-12-08 15:10:00,151.18,151.43,151.1,151.34,44056.0,133.5183,133.7391,133.4477,133.6596,44056.0
2016-12-08 15:20:00,151.34,151.54,151.31,151.4,46292.0,133.6596,133.8363,133.6331,133.7126,46292.0
2016-12-08 15:30:00,151.4,151.41,151.2,151.21,43134.0,133.7126,133.7215,133.536,133.5448,43134.0
2016-12-08 15:40:00,151.2,151.3,151.0,151.04,35051.0,133.536,133.6243,133.3594,133.3947,35051.0
2016-12-08 15:50:00,151.08,151.1,150.92,151.08,69358.0,133.43,133.4477,133.2887,133.43,69358.0
2016-12-09 09:30:00,150.97,152.58,150.97,152.58,39488.0,133.3329,134.7548,133.3329,134.7548,39488.0
2016-12-09 09:40:00,152.61,153.62,152.39,152.79,115147.0,134.7813,135.6733,134.587,134.9402,115147.0
2016-12-09 09:50:00,152.84,153.25,152.43,152.95,73316.0,134.9844,135.3465,134.6223,135.0815,73316.0
2016-12-09 10:00:00,152.98,153.43,152.61,153.11,55095.0,135.108,135.5055,134.7813,135.2229,55095.0
2016-12-09 10:10:00,153.14,153.17,152.8,152.88,54456.0,135.2494,135.2758,134.9491,135.0197,54456.0
2016-12-09 10:20:00,152.89,153.1,152.84,153.1,33944.0,135.0286,135.214,134.9844,135.214,33944.0
2016-12-09 10:30:00,153.1,153.18,152.73,153.14,17780.0,135.214,135.2847,134.8872,135.2494,17780.0
2016-12-09 10:40:00,153.16,153.51,153.12,153.23,52981.0,135.267,135.5761,135.2317,135.3288,52981.0
2016-12-09 10:50:00,153.23,153.31,152.85,152.85,26138.0,135.3288,135.3995,134.9932,134.9932,26138.0
2016-12-09 11:00:00,152.86,153.18,152.85,153.02,35988.0,135.0021,135.2847,134.9932,135.1434,35988.0
2016-12-09 11:10:00,153.03,153.16,152.9,153.13,35883.0,135.1522,135.267,135.0374,135.2405,35883.0
2016-12-09 11:20:00,153.15,153.18,152.92,153.1,24242.0,135.2582,135.2847,135.0551,135.214,24242.0
2016-12-09 11:30:00,153.13,153.16,152.93,152.97,16273.0,135.2405,135.267,135.0639,135.0992,16273.0
2016-12-09 11:40:00,152.97,153.08,152.72,152.89,65551.0,135.0992,135.1964,134.8784,135.0286,65551.0
2016-12-09 11:50:00,152.89,153.02,152.65,152.65,12667.0,135.0286,135.1434,134.8166,134.8166,12667.0
2016-12-09 12:00:00,152.63,152.87,152.57,152.74,20228.0,134.7989,135.0109,134.7459,134.8961,20228.0
2016-12-09 12:10:00,152.72,152.76,152.53,152.62,7863.0,134.8784,134.9137,134.7106,134.7901,7863.0
2016-12-09 12:20:00,152.58,152.88,152.54,152.87,24112.0,134.7548,135.0197,134.7194,135.0109,24112.0
2016-12-09 12:30:00,152.85,152.87,152.71,152.74,14426.0,134.9932,135.0109,134.8696,134.8961,14426.0
2016-12-09 12:40:00,152.74,152.76,152.58,152.63,20992.0,134.8961,134.9137,134.7548,134.7989,20992.0
2016-12-09 12:50:00,152.63,152.75,152.51,152.75,41371.0,134.7989,134.9049,134.693,134.9049,41371.0
2016-12-09 13:00:00,152.76,152.87,152.65,152.69,11700.0,134.9137,135.0109,134.8166,134.8519,11700.0
2016-12-09 13:10:00,152.73,152.81,152.7,152.79,5338.0,134.8872,134.9579,134.8608,134.9402,5338.0
2016-12-09 13:20:00,152.8,152.81,152.61,152.72,9588.0,134.9491,134.9579,134.7813,134.8784,9588.0
2016-12-09 13:30:00,152.74,152.84,152.68,152.84,14209.0,134.8961,134.9844,134.8431,134.9844,14209.0
2016-12-09 13:40:00,152.84,152.87,152.65,152.81,15045.0,134.9844,135.0109,134.8166,134.9579,15045.0
2016-12-09 13:50:00,152.81,152.87,152.61,152.66,22288.0,134.9579,135.0109,134.7813,134.8254,22288.0
2016-12-09 14:00:00,152.65,152.78,152.64,152.69,20696.0,134.8166,134.9314,134.8078,134.8519,20696.0
2016-12-09 14:10:00,152.69,152.79,152.6,152.72,16857.0,134.8519,134.9402,134.7724,134.8784,16857.0
2016-12-09 14:20:00,152.71,152.72,152.39,152.53,15118.0,134.8696,134.8784,134.587,134.7106,15118.0
2016-12-09 14:30:00,152.53,152.7,152.46,152.7,17020.0,134.7106,134.8608,134.6488,134.8608,17020.0
2016-12-09 14:40:00,152.7,152.89,152.63,152.86,24785.0,134.8608,135.0286,134.7989,135.0021,24785.0
2016-12-09 14:50:00,152.86,152.96,152.75,152.81,23537.0,135.0021,135.0904,134.9049,134.9579,23537.0
2016-12-09 15:00:00,152.8,152.84,152.69,152.75,18466.0,134.9491,134.9844,134.8519,134.9049,18466.0
2016-12-09 15:10:00,152.81,152.88,152.76,152.78,24539.0,134.9579,135.0197,134.9137,134.9314,24539.0
2016-12-09 15:20:00,152.8,152.95,152.7,152.94,30591.0,134.9491,135.0815,134.8608,135.0727,30591.0
2016-12-09 15:30:00,152.96,153.08,152.81,152.93,33059.0,135.0904,135.1964,134.9579,135.0639,33059.0
2016-12-09 15:40:00,152.92,153.1,152.86,153.01,62710.0,135.0551,135.214,135.0021,135.1345,62710.0
2016-12-09 15:50:00,153.0,153.04,152.77,152.8,89607.0,135.1257,135.161,134.9226,134.9491,89607.0
2016-12-12 09:30:00,152.83,153.92,152.58,153.87,31306.0,134.9756,135.9382,134.7548,135.8941,31306.0
2016-12-12 09:40:00,153.79,153.83,153.36,153.66,16197.0,135.8234,135.8587,135.4436,135.7086,16197.0
2016-12-12 09:50:00,153.64,153.69,153.3,153.4,10306.0,135.6909,135.7351,135.3907,135.479,10306.0
2016-12-12 10:00:00,153.32,153.77,153.22,153.75,15037.0,135.4083,135.8058,135.32,135.7881,15037.0
2016-12-12 10:10:00,153.77,153.91,153.65,153.77,20298.0,135.8058,135.9294,135.6998,135.8058,20298.0
2016-12-12 10:20:00,153.75,153.99,153.67,153.86,13955.0,135.7881,136.0,135.7174,135.8852,13955.0
2016-12-12 10:30:00,153.86,154.0,153.71,153.93,15133.0,135.8852,136.0089,135.7528,135.9471,15133.0
2016-12-12 10:40:00,153.95,154.06,153.78,153.78,13786.0,135.9647,136.0619,135.8146,135.8146,13786.0
2016-12-12 10:50:00,153.78,154.01,153.56,153.83,35053.0,135.8146,136.0177,135.6203,135.8587,35053.0
2016-12-12 11:00:00,153.83,154.05,153.76,154.05,22007.0,135.8587,136.053,135.7969,136.053,22007.0
2016-12-12 11:10:00,154.05,154.26,154.02,154.24,9401.0,136.053,136.2385,136.0265,136.2208,9401.0
2016-12-12 11:20:00,154.22,154.23,153.81,153.87,30246.0,136.2032,136.212,135.8411,135.8941,30246.0
2016-12-12 11:30:00,153.87,154.12,153.81,154.1,22543.0,135.8941,136.1149,135.8411,136.0972,22543.0
2016-12-12 11:40:00,154.05,154.13,153.88,154.07,20891.0,136.053,136.1237,135.9029,136.0707,20891.0
2016-12-12 11:50:00,154.02,154.05,153.63,154.0,16369.0,136.0265,136.053,135.6821,136.0089,16369.0
2016-12-12 12:00:00,153.99,153.99,153.71,153.88,12742.0,136.0,136.0,135.7528,135.9029,12742.0
2016-12-12 12:10:00,153.89,153.96,153.8,153.8,8807.0,135.9117,135.9736,135.8322,135.8322,8807.0
2016-12-12 12:20:00,153.8,153.85,153.61,153.63,18615.0,135.8322,135.8764,135.6644,135.6821,18615.0
2016-12-12 12:30:00,153.64,153.8,153.63,153.71,16924.0,135.6909,135.8322,135.6821,135.7528,16924.0
2016-12-12 12:40:00,153.71,153.73,153.58,153.66,10414.0,135.7528,135.7704,135.6379,135.7086,10414.0
2016-12-12 12:50:00,153.7,153.78,153.63,153.63,15907.0,135.7439,135.8146,135.6821,135.6821,15907.0
2016-12-12 13:00:00,153.66,153.75,153.62,153.66,16291.0,135.7086,135.7881,135.6733,135.7086,16291.0
2016-12-12 13:10:00,153.68,153.92,153.68,153.92,19548.0,135.7263,135.9382,135.7263,135.9382,19548.0
2016-12-12 13:20:00,153.93,153.94,153.55,153.55,14871.0,135.9471,135.9559,135.6115,135.6115,14871.0
2016-12-12 13:30:00,153.6,153.63,153.41,153.46,25350.0,135.6556,135.6821,135.4878,135.532,25350.0
2016-12-12 13:40:00,153.46,153.52,153.41,153.47,13270.0,135.532,135.585,135.4878,135.5408,13270.0
2016-12-12 13:50:00,153.47,153.63,153.46,153.56,20583.0,135.5408,135.6821,135.532,135.6203,20583.0
2016-12-12 14:00:00,153.56,153.66,153.48,153.59,18350.0,135.6203,135.7086,135.5496,135.6468,18350.0
2016-12-12 14:10:00,153.62,153.71,153.59,153.65,16976.0,135.6733,135.7528,135.6468,135.6998,16976.0
2016-12-12 14:20:00,153.65,153.66,153.36,153.4,19430.0,135.6998,135.7086,135.4436,135.479,19430.0
2016-12-12 14:30:00,153.4,153.41,153.21,153.38,17288.0,135.479,135.4878,135.3112,135.4613,17288.0
2016-12-12 14:40:00,153.38,153.51,153.33,153.48,23234.0,135.4613,135.5761,135.4172,135.5496,23234.0
2016-12-12 14:50:00,153.46,153.58,153.37,153.55,14001.0,135.532,135.6379,135.4525,135.6115,14001.0
2016-12-12 15:00:00,153.55,153.72,153.5,153.71,16428.0,135.6115,135.7616,135.5673,135.7528,16428.0
2016-12-12 15:10:00,153.73,153.78,153.47,153.53,29538.0,135.7704,135.8146,135.5408,135.5938,29538.0
2016-12-12 15:20:00,153.55,153.57,153.44,153.47,32130.0,135.6115,135.6291,135.5143,135.5408,32130.0
2016-12-12 15:30:00,153.47,153.47,153.31,153.41,30387.0,135.5408,135.5408,135.3995,135.4878,30387.0
2016-12-12 15:40:00,153.41,153.52,153.41,153.44,41448.0,135.4878,135.585,135.4878,135.5143,41448.0
2016-12-12 15:50:00,153.45,153.5,153.32,153.43,102046.0,135.5231,135.5673,135.4083,135.5055,102046.0
2016-12-13 09:30:00,153.82,154.63,153.5,154.16,30046.0,135.8499,136.5653,135.5673,136.1502,30046.0
2016-12-13 09:40:00,154.15,154.72,154.08,154.38,19989.0,136.1414,136.6448,136.0795,136.3445,19989.0
2016-12-13 09:50:00,154.38,154.52,153.81,153.91,57767.0,136.3445,136.4681,135.8411,135.9294,57767.0
2016-12-13 10:00:00,153.83,154.29,153.81,154.06,23491.0,135.8587,136.265,135.8411,136.0619,23491.0
2016-12-13 10:10:00,154.15,154.41,153.86,153.86,32999.0,136.1414,136.371,135.8852,135.8852,32999.0
2016-12-13 10:20:00,153.97,154.39,153.86,154.23,12102.0,135.9824,136.3533,135.8852,136.212,12102.0
2016-12-13 10:30:00,154.29,154.42,154.03,154.4,12633.0,136.265,136.3798,136.0354,136.3622,12633.0
2016-12-13 10:40:00,154.39,154.39,154.15,154.27,15272.0,136.3533,136.3533,136.1414,136.2473,15272.0
2016-12-13 10:50:00,154.25,154.71,154.25,154.58,22443.0,136.2297,136.6359,136.2297,136.5211,22443.0
2016-12-13 11:00:00,154.57,154.6,154.39,154.57,25450.0,136.5123,136.5388,136.3533,136.5123,25450.0
2016-12-13 11:10:00,154.51,154.54,154.09,154.22,9079.0,136.4593,136.4858,136.0884,136.2032,9079.0
2016-12-13 11:20:00,154.28,154.66,154.18,154.66,16480.0,136.2562,136.5918,136.1679,136.5918,16480.0
2016-12-13 11:30:00,154.56,154.59,154.22,154.32,11339.0,136.5035,136.53,136.2032,136.2915,11339.0
2016-12-13 11:40:00,154.33,154.49,154.24,154.24,7236.0,136.3003,136.4416,136.2208,136.2208,7236.0
2016-12-13 11:50:00,154.25,154.44,154.15,154.41,15708.0,136.2297,136.3975,136.1414,136.371,15708.0
2016-12-13 12:00:00,154.46,154.47,154.1,154.33,40546.0,136.4151,136.424,136.0972,136.3003,40546.0
2016-12-13 12:10:00,154.28,154.34,154.14,154.15,10937.0,136.2562,136.3092,136.1325,136.1414,10937.0
2016-12-13 12:20:00,154.17,154.35,154.1,154.34,17499.0,136.159,136.318,136.0972,136.3092,17499.0
2016-12-13 12:30:00,154.3,154.36,154.06,154.06,17453.0,136.2738,136.3268,136.0619,136.0619,17453.0
2016-12-13 12:40:00,154.19,154.2,154.11,154.18,13491.0,136.1767,136.1855,136.106,136.1679,13491.0
2016-12-13 12:50:00,154.13,154.19,154.06,154.08,18416.0,136.1237,136.1767,136.0619,136.0795,18416.0
2016-12-13 13:00:00,154.1,154.24,154.07,154.13,36136.0,136.0972,136.2208,136.0707,136.1237,36136.0
2016-12-13 13:10:00,154.1,154.53,154.07,154.51,19515.0,136.0972,136.477,136.0707,136.4593,19515.0
2016-12-13 13:20:00,154.51,154.67,154.44,154.62,15226.0,136.4593,136.6006,136.3975,136.5564,15226.0
2016-12-13 13:30:00,154.61,154.67,154.52,154.59,48193.0,136.5476,136.6006,136.4681,136.53,48193.0
2016-12-13 13:40:00,154.59,154.73,154.5,154.63,17411.0,136.53,136.6536,136.4505,136.5653,17411.0
2016-12-13 13:50:00,154.63,154.91,154.54,154.91,27915.0,136.5653,136.8126,136.4858,136.8126,27915.0
2016-12-13 14:00:00,154.93,154.94,154.71,154.82,27384.0,136.8302,136.8391,136.6359,136.7331,27384.0
2016-12-13 14:10:00,154.84,154.99,154.69,154.95,33996.0,136.7507,136.8832,136.6183,136.8479,33996.0
2016-12-13 14:20:00,154.95,155.04,154.75,154.75,22512.0,136.8479,136.9274,136.6713,136.6713,22512.0
2016-12-13 14:30:00,154.77,154.98,154.71,154.96,17053.0,136.6889,136.8744,136.6359,136.8567,17053.0
2016-12-13 14:40:00,154.92,155.09,154.8,155.06,30264.0,136.8214,136.9715,136.7154,136.945,30264.0
2016-12-13 14:50:00,155.08,155.27,155.05,155.08,21452.0,136.9627,137.1305,136.9362,136.9627,21452.0
2016-12-13 15:00:00,155.03,155.21,155.02,155.08,25519.0,136.9186,137.0775,136.9097,136.9627,25519.0
2016-12-13 15:10:00,155.02,155.2,154.97,155.17,27170.0,136.9097,137.0687,136.8656,137.0422,27170.0
2016-12-13 15:20:00,155.2,155.29,155.13,155.29,29741.0,137.0687,137.1482,137.0069,137.1482,29741.0
2016-12-13 15:30:00,155.29,155.51,155.28,155.5,58531.0,137.1482,137.3425,137.1393,137.3336,58531.0
2016-12-13 15:40:00,155.5,155.58,155.32,155.33,59559.0,137.3336,137.4043,137.1747,137.1835,59559.0
2016-12-13 15:50:00,155.33,155.38,155.08,155.24,105166.0,137.1835,137.2277,136.9627,137.104,105166.0
2016-12-14 09:30:00,155.89,157.3,155.6,156.32,49892.0,137.6781,138.9234,137.422,138.0578,49892.0
2016-12-14 09:40:00,156.36,156.84,155.61,156.63,47306.0,138.0932,138.5171,137.4308,138.3316,47306.0
2016-12-14 09:50:00,156.63,157.14,156.52,156.91,23294.0,138.3316,138.782,138.2345,138.5789,23294.0
2016-12-14 10:00:00,156.82,157.23,156.51,156.96,33967.0,138.4994,138.8615,138.2256,138.6231,33967.0
2016-12-14 10:10:00,156.95,157.17,156.76,156.76,25637.0,138.6142,138.8085,138.4464,138.4464,25637.0
2016-12-14 10:20:00,156.76,157.14,156.69,157.04,24659.0,138.4464,138.782,138.3846,138.6937,24659.0
2016-12-14 10:30:00,157.02,157.19,156.8,157.0,35586.0,138.6761,138.8262,138.4818,138.6584,35586.0
2016-12-14 10:40:00,156.95,157.47,156.92,157.47,28517.0,138.6142,139.0735,138.5878,139.0735,28517.0
2016-12-14 10:50:00,157.47,157.59,157.01,157.45,40191.0,139.0735,139.1795,138.6672,139.0558,40191.0
2016-12-14 11:00:00,157.45,157.45,156.86,157.25,32004.0,139.0558,139.0558,138.5348,138.8792,32004.0
2016-12-14 11:10:00,157.16,157.19,157.04,157.14,31847.0,138.7997,138.8262,138.6937,138.782,31847.0
2016-12-14 11:20:00,157.11,157.13,156.63,156.83,50020.0,138.7556,138.7732,138.3316,138.5083,50020.0
2016-12-14 11:30:00,156.87,156.89,156.68,156.68,18755.0,138.5436,138.5613,138.3758,138.3758,18755.0
2016-12-14 11:40:00,156.64,156.92,156.58,156.77,19459.0,138.3405,138.5878,138.2875,138.4553,19459.0
2016-12-14 11:50:00,156.78,156.92,156.78,156.87,17808.0,138.4641,138.5878,138.4641,138.5436,17808.0
2016-12-14 12:00:00,156.9,156.92,156.76,156.92,36877.0,138.5701,138.5878,138.4464,138.5878,36877.0
2016-12-14 12:10:00,156.87,156.88,156.69,156.81,23006.0,138.5436,138.5524,138.3846,138.4906,23006.0
2016-12-14 12:20:00,156.84,156.84,156.66,156.68,14364.0,138.5171,138.5171,138.3581,138.3758,14364.0
2016-12-14 12:30:00,156.68,156.88,156.66,156.85,13687.0,138.3758,138.5524,138.3581,138.5259,13687.0
2016-12-14 12:40:00,156.82,157.03,156.78,156.97,18531.0,138.4994,138.6849,138.4641,138.6319,18531.0
2016-12-14 12:50:00,156.97,157.13,156.89,157.13,17391.0,138.6319,138.7732,138.5613,138.7732,17391.0
2016-12-14 13:00:00,157.14,157.22,156.92,156.92,37236.0,138.782,138.8527,138.5878,138.5878,37236.0
2016-12-14 13:10:00,156.93,157.09,156.88,156.98,22589.0,138.5966,138.7379,138.5524,138.6407,22589.0
2016-12-14 13:20:00,157.04,157.23,156.93,157.02,25997.0,138.6937,138.8615,138.5966,138.6761,25997.0
2016-12-14 13:30:00,157.01,157.31,157.0,157.07,15023.0,138.6672,138.9322,138.6584,138.7202,15023.0
2016-12-14 13:40:00,157.1,157.37,157.02,157.06,19639.0,138.7467,138.9852,138.6761,138.7114,19639.0
2016-12-14 13:50:00,157.02,157.3,156.9,157.3,21732.0,138.6761,138.9234,138.5701,138.9234,21732.0
2016-12-14 14:00:00,157.3,157.3,155.71,156.55,45723.0,138.9234,138.9234,137.5191,138.261,45723.0
2016-12-14 14:10:00,156.55,156.6,155.92,156.58,41783.0,138.261,138.3051,137.7046,138.2875,41783.0
2016-12-14 14:20:00,156.59,156.61,155.9,156.16,34154.0,138.2963,138.314,137.6869,137.9165,34154.0
2016-12-14 14:30:00,156.2,156.59,156.2,156.5,29486.0,137.9519,138.2963,137.9519,138.2168,29486.0
2016-12-14 14:40:00,156.5,156.53,156.21,156.3,31968.0,138.2168,138.2433,137.9607,138.0402,31968.0
2016-12-14 14:50:00,156.38,156.38,155.66,155.72,34730.0,138.1108,138.1108,137.475,137.5279,34730.0
2016-12-14 15:00:00,155.66,155.85,155.2,155.2,35468.0,137.475,137.6428,137.0687,137.0687,35468.0
2016-12-14 15:10:00,155.24,155.39,154.9,155.27,34759.0,137.104,137.2365,136.8037,137.1305,34759.0
2016-12-14 15:20:00,155.25,155.87,155.25,155.81,35875.0,137.1128,137.6604,137.1128,137.6074,35875.0
2016-12-14 15:30:00,155.82,156.43,155.81,156.37,66503.0,137.6163,138.155,137.6074,138.102,66503.0
2016-12-14 15:40:00,156.36,156.38,155.84,155.88,49926.0,138.0932,138.1108,137.6339,137.6692,49926.0
2016-12-14 15:50:00,155.91,155.91,155.35,155.62,92181.0,137.6957,137.6957,137.2012,137.4396,92181.0
2016-12-15 09:30:00,155.0,156.9,154.91,155.94,42348.0,136.8921,138.5701,136.8126,137.7222,42348.0
2016-12-15 09:40:00,156.15,156.15,154.82,155.7,53344.0,137.9077,137.9077,136.7331,137.5103,53344.0
2016-12-15 09:50:00,155.64,155.85,155.04,155.83,20389.0,137.4573,137.6428,136.9274,137.6251,20389.0
2016-12-15 10:00:00,155.84,156.26,155.64,156.08,25052.0,137.6339,138.0049,137.4573,137.8459,25052.0
2016-12-15 10:10:00,156.07,156.38,155.94,156.06,28444.0,137.8371,138.1108,137.7222,137.8282,28444.0
2016-12-15 10:20:00,156.0,156.12,155.77,155.89,22825.0,137.7752,137.8812,137.5721,137.6781,22825.0
2016-12-15 10:30:00,155.92,156.33,155.79,156.33,25045.0,137.7046,138.0667,137.5898,138.0667,25045.0
2016-12-15 10:40:00,156.33,156.33,155.82,155.88,19737.0,138.0667,138.0667,137.6163,137.6692,19737.0
2016-12-15 10:50:00,155.94,156.04,155.73,155.88,19716.0,137.7222,137.8106,137.5368,137.6692,19716.0
2016-12-15 11:00:00,155.9,156.04,155.82,156.04,20892.0,137.6869,137.8106,137.6163,137.8106,20892.0
2016-12-15 11:10:00,156.05,156.22,155.72,156.08,64092.0,137.8194,137.9695,137.5279,137.8459,64092.0
2016-12-15 11:20:00,156.08,156.66,156.03,156.36,45739.0,137.8459,138.3581,137.8017,138.0932,45739.0
2016-12-15 11:30:00,156.22,156.35,156.01,156.22,17202.0,137.9695,138.0843,137.7841,137.9695,17202.0
2016-12-15 11:40:00,156.22,156.39,156.0,156.35,12548.0,137.9695,138.1197,137.7752,138.0843,12548.0
2016-12-15 11:50:00,156.28,156.67,156.23,156.57,24258.0,138.0225,138.367,137.9784,138.2786,24258.0
2016-12-15 12:00:00,156.63,156.66,156.43,156.65,13669.0,138.3316,138.3581,138.155,138.3493,13669.0
2016-12-15 12:10:00,156.69,156.72,156.51,156.6,7120.0,138.3846,138.4111,138.2256,138.3051,7120.0
2016-12-15 12:20:00,156.57,156.58,156.4,156.44,31422.0,138.2786,138.2875,138.1285,138.1638,31422.0
2016-12-15 12:30:00,156.4,156.52,156.4,156.4,18950.0,138.1285,138.2345,138.1285,138.1285,18950.0
2016-12-15 12:40:00,156.42,156.53,156.38,156.4,18257.0,138.1462,138.2433,138.1108,138.1285,18257.0
2016-12-15 12:50:00,156.43,156.45,156.09,156.12,19171.0,138.155,138.1727,137.8547,137.8812,19171.0
2016-12-15 13:00:00,156.11,156.21,156.03,156.17,17156.0,137.8724,137.9607,137.8017,137.9254,17156.0
2016-12-15 13:10:00,156.06,156.25,156.04,156.2,13677.0,137.8282,137.996,137.8106,137.9519,13677.0
2016-12-15 13:20:00,156.22,156.31,156.14,156.16,14279.0,137.9695,138.049,137.8989,137.9165,14279.0
2016-12-15 13:30:00,156.15,156.18,156.0,156.16,12695.0,137.9077,137.9342,137.7752,137.9165,12695.0
2016-12-15 13:40:00,156.16,156.16,155.9,156.03,7310.0,137.9165,137.9165,137.6869,137.8017,7310.0
2016-12-15 13:50:00,156.02,156.06,155.87,155.94,11963.0,137.7929,137.8282,137.6604,137.7222,11963.0
2016-12-15 14:00:00,155.95,156.11,155.88,156.1,9522.0,137.7311,137.8724,137.6692,137.8635,9522.0
2016-12-15 14:10:00,156.12,156.19,156.04,156.12,6762.0,137.8812,137.943,137.8106,137.8812,6762.0
2016-12-15 14:20:00,156.15,156.19,155.97,156.19,7754.0,137.9077,137.943,137.7487,137.943,7754.0
2016-12-15 14:30:00,156.17,156.33,156.14,156.28,9327.0,137.9254,138.0667,137.8989,138.0225,9327.0
2016-12-15 14:40:00,156.26,156.27,156.15,156.18,11432.0,138.0049,138.0137,137.9077,137.9342,11432.0
2016-12-15 14:50:00,156.17,156.23,156.03,156.04,9337.0,137.9254,137.9784,137.8017,137.8106,9337.0
2016-12-15 15:00:00,156.05,156.08,155.92,155.95,30205.0,137.8194,137.8459,137.7046,137.7311,30205.0
2016-12-15 15:10:00,155.95,156.11,155.87,156.1,16980.0,137.7311,137.8724,137.6604,137.8635,16980.0
2016-12-15 15:20:00,156.1,156.46,156.05,156.46,38803.0,137.8635,138.1815,137.8194,138.1815,38803.0
2016-12-15 15:30:00,156.43,156.51,156.28,156.44,42016.0,138.155,138.2256,138.0225,138.1638,42016.0
2016-12-15 15:40:00,156.45,156.61,156.36,156.38,46162.0,138.1727,138.314,138.0932,138.1108,46162.0
2016-12-15 15:50:00,156.4,156.43,156.19,156.26,55812.0,138.1285,138.155,137.943,138.0049,55812.0
2016-12-16 09:30:00,156.91,157.88,156.66,157.65,162252.0,138.5789,139.4356,138.3581,139.2325,162252.0
2016-12-16 09:40:00,157.48,157.77,157.1,157.31,26853.0,139.0823,139.3384,138.7467,138.9322,26853.0
2016-12-16 09:50:00,157.34,157.59,157.02,157.02,11647.0,138.9587,139.1795,138.6761,138.6761,11647.0
2016-12-16 10:00:00,157.02,157.23,156.89,157.12,22739.0,138.6761,138.8615,138.5613,138.7644,22739.0
2016-12-16 10:10:00,157.15,157.26,157.04,157.19,48158.0,138.7909,138.888,138.6937,138.8262,48158.0
2016-12-16 10:20:00,157.22,157.39,157.22,157.37,9270.0,138.8527,139.0028,138.8527,138.9852,9270.0
2016-12-16 10:30:00,157.38,157.65,157.28,157.37,33396.0,138.994,139.2325,138.9057,138.9852,33396.0
2016-12-16 10:40:00,157.41,157.47,157.23,157.29,20873.0,139.0205,139.0735,138.8615,138.9145,20873.0
2016-12-16 10:50:00,157.21,157.34,157.1,157.31,19403.0,138.8439,138.9587,138.7467,138.9322,19403.0
2016-12-16 11:00:00,157.31,157.31,156.99,157.01,17742.0,138.9322,138.9322,138.6496,138.6672,17742.0
2016-12-16 11:10:00,157.07,157.28,157.03,157.13,12050.0,138.7202,138.9057,138.6849,138.7732,12050.0
2016-12-16 11:20:00,157.08,157.24,156.93,157.19,21211.0,138.7291,138.8704,138.5966,138.8262,21211.0
2016-12-16 11:30:00,157.16,157.46,157.16,157.35,16154.0,138.7997,139.0647,138.7997,138.9675,16154.0
2016-12-16 11:40:00,157.36,157.68,157.03,157.68,38178.0,138.9763,139.259,138.6849,139.259,38178.0
2016-12-16 11:50:00,157.71,157.88,157.7,157.83,16119.0,139.2855,139.4356,139.2766,139.3914,16119.0
2016-12-16 12:00:00,157.83,157.95,157.77,157.83,19562.0,139.3914,139.4974,139.3384,139.3914,19562.0
2016-12-16 12:10:00,157.85,158.18,157.64,157.66,32175.0,139.4091,139.7006,139.2236,139.2413,32175.0
2016-12-16 12:20:00,157.73,158.03,157.51,157.94,16320.0,139.3031,139.5681,139.1088,139.4886,16320.0
2016-12-16 12:30:00,157.93,158.04,157.83,157.92,65866.0,139.4798,139.5769,139.3914,139.4709,65866.0
2016-12-16 12:40:00,157.91,157.96,157.67,157.67,12644.0,139.4621,139.5063,139.2501,139.2501,12644.0
2016-12-16 12:50:00,157.69,157.82,157.62,157.69,21846.0,139.2678,139.3826,139.206,139.2678,21846.0
2016-12-16 13:00:00,157.69,157.78,157.61,157.69,21242.0,139.2678,139.3473,139.1971,139.2678,21242.0
2016-12-16 13:10:00,157.68,157.74,157.58,157.64,14074.0,139.259,139.312,139.1706,139.2236,14074.0
2016-12-16 13:20:00,157.67,157.68,157.5,157.6,10338.0,139.2501,139.259,139.1,139.1883,10338.0
2016-12-16 13:30:00,157.6,157.7,157.59,157.6,6371.0,139.1883,139.2766,139.1795,139.1883,6371.0
2016-12-16 13:40:00,157.62,157.64,157.4,157.54,26976.0,139.206,139.2236,139.0117,139.1353,26976.0
2016-12-16 13:50:00,157.54,157.57,157.4,157.4,17385.0,139.1353,139.1618,139.0117,139.0117,17385.0
2016-12-16 14:00:00,157.4,157.49,157.37,157.47,12882.0,139.0117,139.0912,138.9852,139.0735,12882.0
2016-12-16 14:10:00,157.47,157.52,157.37,157.44,9629.0,139.0735,139.1177,138.9852,139.047,9629.0
2016-12-16 14:20:00,157.45,157.49,157.37,157.48,10331.0,139.0558,139.0912,138.9852,139.0823,10331.0
2016-12-16 14:30:00,157.47,157.51,157.43,157.45,9797.0,139.0735,139.1088,139.0382,139.0558,9797.0
2016-12-16 14:40:00,157.44,157.79,157.44,157.72,9545.0,139.047,139.3561,139.047,139.2943,9545.0
2016-12-16 14:50:00,157.73,158.09,157.65,157.99,35428.0,139.3031,139.6211,139.2325,139.5327,35428.0
2016-12-16 15:00:00,157.94,157.99,157.65,157.73,16753.0,139.4886,139.5327,139.2325,139.3031,16753.0
2016-12-16 15:10:00,157.7,157.75,157.52,157.59,24449.0,139.2766,139.3208,139.1177,139.1795,24449.0
2016-12-16 15:20:00,157.62,157.66,157.39,157.47,22455.0,139.206,139.2413,139.0028,139.0735,22455.0
2016-12-16 15:30:00,157.46,157.51,157.46,157.5,46146.0,139.0647,139.1088,139.0647,139.1,46146.0
2016-12-16 15:40:00,157.49,157.56,157.16,157.47,68065.0,139.0912,139.153,138.7997,139.0735,68065.0
2016-12-16 15:50:00,157.49,157.82,157.25,157.73,179415.0,139.0912,139.3826,138.8792,139.3031,179415.0
2016-12-19 09:30:00,157.72,158.32,156.85,157.55,34685.0,139.2943,139.8242,138.5259,139.1442,34685.0
2016-12-19 09:40:00,157.51,157.78,157.07,157.08,50748.0,139.1088,139.3473,138.7202,138.7291,50748.0
2016-12-19 09:50:00,157.15,157.57,157.14,157.24,50537.0,138.7909,139.1618,138.782,138.8704,50537.0
2016-12-19 10:00:00,157.28,157.45,157.22,157.37,34331.0,138.9057,139.0558,138.8527,138.9852,34331.0
2016-12-19 10:10:00,157.33,157.48,157.22,157.25,34957.0,138.9499,139.0823,138.8527,138.8792,34957.0
2016-12-19 10:20:00,157.25,157.37,157.13,157.19,39809.0,138.8792,138.9852,138.7732,138.8262,39809.0
2016-12-19 10:30:00,157.19,157.24,157.02,157.19,36240.0,138.8262,138.8704,138.6761,138.8262,36240.0
2016-12-19 10:40:00,157.21,157.31,157.2,157.25,47876.0,138.8439,138.9322,138.835,138.8792,47876.0
2016-12-19 10:50:00,157.29,157.29,157.05,157.05,34868.0,138.9145,138.9145,138.7026,138.7026,34868.0
2016-12-19 11:00:00,157.09,157.13,156.96,156.96,32448.0,138.7379,138.7732,138.6231,138.6231,32448.0
2016-12-19 11:10:00,156.98,157.1,156.79,157.06,57552.0,138.6407,138.7467,138.4729,138.7114,57552.0
2016-12-19 11:20:00,157.05,157.15,156.81,156.81,52111.0,138.7026,138.7909,138.4906,138.4906,52111.0
2016-12-19 11:30:00,156.82,156.9,156.73,156.73,19225.0,138.4994,138.5701,138.4199,138.4199,19225.0
2016-12-19 11:40:00,156.73,156.78,156.62,156.77,32922.0,138.4199,138.4641,138.3228,138.4553,32922.0
2016-12-19 11:50:00,156.77,156.9,156.69,156.85,20911.0,138.4553,138.5701,138.3846,138.5259,20911.0
2016-12-19 12:00:00,156.85,157.1,156.83,157.08,17216.0,138.5259,138.7467,138.5083,138.7291,17216.0
2016-12-19 12:10:00,157.09,157.1,156.89,157.01,16916.0,138.7379,138.7467,138.5613,138.6672,16916.0
2016-12-19 12:20:00,157.03,157.14,156.91,157.03,16545.0,138.6849,138.782,138.5789,138.6849,16545.0
2016-12-19 12:30:00,157.04,157.12,156.95,156.99,15435.0,138.6937,138.7644,138.6142,138.6496,15435.0
2016-12-19 12:40:00,157.0,157.02,156.82,156.87,17670.0,138.6584,138.6761,138.4994,138.5436,17670.0
2016-12-19 12:50:00,156.87,157.07,156.8,157.02,9424.0,138.5436,138.7202,138.4818,138.6761,9424.0
2016-12-19 13:00:00,157.03,157.1,157.0,157.1,7117.0,138.6849,138.7467,138.6584,138.7467,7117.0
2016-12-19 13:10:00,157.07,157.09,157.0,157.0,14157.0,138.7202,138.7379,138.6584,138.6584,14157.0
2016-12-19 13:20:00,157.0,157.03,156.89,156.9,9342.0,138.6584,138.6849,138.5613,138.5701,9342.0
2016-12-19 13:30:00,156.9,157.01,156.67,156.76,9783.0,138.5701,138.6672,138.367,138.4464,9783.0
2016-12-19 13:40:00,156.76,157.09,156.7,157.09,11376.0,138.4464,138.7379,138.3935,138.7379,11376.0
2016-12-19 13:50:00,157.09,157.1,156.95,157.07,16385.0,138.7379,138.7467,138.6142,138.7202,16385.0
2016-12-19 14:00:00,157.08,157.18,157.04,157.04,14507.0,138.7291,138.8174,138.6937,138.6937,14507.0
2016-12-19 14:10:00,157.04,157.18,157.01,157.04,17658.0,138.6937,138.8174,138.6672,138.6937,17658.0
2016-12-19 14:20:00,157.01,157.1,156.99,157.05,18178.0,138.6672,138.7467,138.6496,138.7026,18178.0
2016-12-19 14:30:00,157.04,157.05,156.85,156.88,61873.0,138.6937,138.7026,138.5259,138.5524,61873.0
2016-12-19 14:40:00,156.88,157.1,156.85,157.09,124750.0,138.5524,138.7467,138.5259,138.7379,124750.0
2016-12-19 14:50:00,157.06,157.11,156.88,156.95,15814.0,138.7114,138.7556,138.5524,138.6142,15814.0
2016-12-19 15:00:00,156.94,156.99,156.84,156.99,13749.0,138.6054,138.6496,138.5171,138.6496,13749.0
2016-12-19 15:10:00,156.99,157.08,156.83,156.83,61693.0,138.6496,138.7291,138.5083,138.5083,61693.0
2016-12-19 15:20:00,156.83,156.92,156.74,156.84,16835.0,138.5083,138.5878,138.4288,138.5171,16835.0
2016-12-19 15:30:00,156.85,156.95,156.82,156.92,15393.0,138.5259,138.6142,138.4994,138.5878,15393.0
2016-12-19 15:40:00,156.9,157.0,156.82,156.82,37670.0,138.5701,138.6584,138.4994,138.4994,37670.0
2016-12-19 15:50:00,156.83,156.9,156.65,156.77,73155.0,138.5083,138.5701,138.3493,138.4553,73155.0
2016-12-20 09:30:00,156.7,156.76,154.08,154.48,117769.0,138.3935,138.4464,136.0795,136.4328,117769.0
2016-12-20 09:40:00,154.5,154.68,152.62,152.79,85424.0,136.4505,136.6094,134.7901,134.9402,85424.0
2016-12-20 09:50:00,152.79,152.87,151.99,152.03,105340.0,134.9402,135.0109,134.2337,134.269,105340.0
2016-12-20 10:00:00,152.09,152.4,151.96,152.28,113833.0,134.322,134.5958,134.2072,134.4898,113833.0
2016-12-20 10:10:00,152.38,153.51,152.34,152.96,56217.0,134.5781,135.5761,134.5428,135.0904,56217.0
2016-12-20 10:20:00,152.96,153.01,152.63,152.79,63895.0,135.0904,135.1345,134.7989,134.9402,63895.0
2016-12-20 10:30:00,152.74,152.84,152.28,152.84,60215.0,134.8961,134.9844,134.4898,134.9844,60215.0
2016-12-20 10:40:00,152.85,153.36,152.77,153.14,45706.0,134.9932,135.4436,134.9226,135.2494,45706.0
2016-12-20 10:50:00,153.17,153.59,153.09,153.3,57539.0,135.2758,135.6468,135.2052,135.3907,57539.0
2016-12-20 11:00:00,153.25,153.3,152.24,152.3,76322.0,135.3465,135.3907,134.4545,134.5075,76322.0
2016-12-20 11:10:00,152.3,152.72,152.08,152.72,55005.0,134.5075,134.8784,134.3132,134.8784,55005.0
2016-12-20 11:20:00,152.68,153.08,152.68,152.9,34287.0,134.8431,135.1964,134.8431,135.0374,34287.0
2016-12-20 11:30:00,152.9,153.03,152.77,152.84,23302.0,135.0374,135.1522,134.9226,134.9844,23302.0
2016-12-20 11:40:00,152.82,153.12,152.8,153.05,25243.0,134.9667,135.2317,134.9491,135.1699,25243.0
2016-12-20 11:50:00,153.03,153.11,152.83,152.83,14000.0,135.1522,135.2229,134.9756,134.9756,14000.0
2016-12-20 12:00:00,152.83,152.9,152.7,152.85,20377.0,134.9756,135.0374,134.8608,134.9932,20377.0
2016-12-20 12:10:00,152.86,152.94,152.8,152.86,15961.0,135.0021,135.0727,134.9491,135.0021,15961.0
2016-12-20 12:20:00,152.84,152.9,152.66,152.68,16410.0,134.9844,135.0374,134.8254,134.8431,16410.0
2016-12-20 12:30:00,152.64,152.8,152.63,152.76,13010.0,134.8078,134.9491,134.7989,134.9137,13010.0
2016-12-20 12:40:00,152.76,152.79,152.65,152.74,25318.0,134.9137,134.9402,134.8166,134.8961,25318.0
2016-12-20 12:50:00,152.75,152.84,152.68,152.74,34677.0,134.9049,134.9844,134.8431,134.8961,34677.0
2016-12-20 13:00:00,152.75,152.81,152.66,152.66,19998.0,134.9049,134.9579,134.8254,134.8254,19998.0
2016-12-20 13:10:00,152.71,152.71,152.26,152.26,24519.0,134.8696,134.8696,134.4722,134.4722,24519.0
2016-12-20 13:20:00,152.25,152.4,152.01,152.38,30018.0,134.4633,134.5958,134.2514,134.5781,30018.0
2016-12-20 13:30:00,152.38,152.46,152.17,152.22,60744.0,134.5781,134.6488,134.3927,134.4368,60744.0
2016-12-20 13:40:00,152.19,152.25,152.06,152.07,23299.0,134.4103,134.4633,134.2955,134.3044,23299.0
2016-12-20 13:50:00,152.05,152.14,152.01,152.12,16042.0,134.2867,134.3662,134.2514,134.3485,16042.0
2016-12-20 14:00:00,152.13,152.13,151.41,151.55,62387.0,134.3573,134.3573,133.7215,133.8451,62387.0
2016-12-20 14:10:00,151.56,151.84,151.5,151.61,40688.0,133.8539,134.1012,133.8009,133.8981,40688.0
2016-12-20 14:20:00,151.61,151.61,151.12,151.29,46838.0,133.8981,133.8981,133.4653,133.6155,46838.0
2016-12-20 14:30:00,151.31,151.39,150.78,150.78,56416.0,133.6331,133.7038,133.1651,133.1651,56416.0
2016-12-20 14:40:00,150.78,150.93,150.6,150.74,64615.0,133.1651,133.2975,133.0061,133.1297,64615.0
2016-12-20 14:50:00,150.69,151.05,150.51,151.03,72473.0,133.0856,133.4035,132.9266,133.3859,72473.0
2016-12-20 15:00:00,151.01,151.17,150.8,151.17,50080.0,133.3682,133.5095,133.1827,133.5095,50080.0
2016-12-20 15:10:00,151.18,151.25,151.03,151.18,45547.0,133.5183,133.5802,133.3859,133.5183,45547.0
2016-12-20 15:20:00,151.2,151.22,150.56,150.56,63676.0,133.536,133.5537,132.9708,132.9708,63676.0
2016-12-20 15:30:00,150.54,150.65,150.3,150.5,123487.0,132.9531,133.0502,132.7411,132.9178,123487.0
2016-12-20 15:40:00,150.5,150.52,150.16,150.31,164776.0,132.9178,132.9354,132.6175,132.75,164776.0
2016-12-20 15:50:00,150.31,150.74,150.27,150.47,278988.0,132.75,133.1297,132.7146,132.8913,278988.0
2016-12-21 09:30:00,151.55,152.95,151.45,152.02,81162.0,133.8451,135.0815,133.7568,134.2602,81162.0
2016-12-21 09:40:00,152.11,152.11,151.69,151.88,32546.0,134.3397,134.3397,133.9687,134.1366,32546.0
2016-12-21 09:50:00,151.86,151.93,150.69,150.74,32700.0,134.1189,134.1807,133.0856,133.1297,32700.0
2016-12-21 10:00:00,150.69,151.02,150.64,150.78,31287.0,133.0856,133.377,133.0414,133.1651,31287.0
2016-12-21 10:10:00,150.76,150.79,150.51,150.69,24732.0,133.1474,133.1739,132.9266,133.0856,24732.0
2016-12-21 10:20:00,150.67,150.67,150.22,150.22,28281.0,133.0679,133.0679,132.6705,132.6705,28281.0
2016-12-21 10:30:00,150.21,150.54,150.2,150.4,46542.0,132.6616,132.9531,132.6528,132.8295,46542.0
2016-12-21 10:40:00,150.47,150.52,150.27,150.41,36281.0,132.8913,132.9354,132.7146,132.8383,36281.0
2016-12-21 10:50:00,150.39,150.55,150.25,150.5,101086.0,132.8206,132.9619,132.697,132.9178,101086.0
2016-12-21 11:00:00,150.47,150.62,150.41,150.58,30675.0,132.8913,133.0238,132.8383,132.9884,30675.0
2016-12-21 11:10:00,150.6,150.8,150.58,150.69,32702.0,133.0061,133.1827,132.9884,133.0856,32702.0
2016-12-21 11:20:00,150.67,150.79,150.55,150.73,36808.0,133.0679,133.1739,132.9619,133.1209,36808.0
2016-12-21 11:30:00,150.72,150.89,150.62,150.8,33055.0,133.1121,133.2622,133.0238,133.1827,33055.0
2016-12-21 11:40:00,150.77,151.01,150.77,150.95,25922.0,133.1562,133.3682,133.1562,133.3152,25922.0
2016-12-21 11:50:00,150.94,151.21,150.91,151.17,21000.0,133.3064,133.5448,133.2799,133.5095,21000.0
2016-12-21 12:00:00,151.14,151.26,150.94,151.25,28413.0,133.483,133.589,133.3064,133.5802,28413.0
2016-12-21 12:10:00,151.23,151.39,151.21,151.35,18253.0,133.5625,133.7038,133.5448,133.6685,18253.0
2016-12-21 12:20:00,151.35,151.57,151.3,151.44,32480.0,133.6685,133.8628,133.6243,133.748,32480.0
2016-12-21 12:30:00,151.45,151.6,151.4,151.4,14073.0,133.7568,133.8893,133.7126,133.7126,14073.0
2016-12-21 12:40:00,151.44,151.63,151.41,151.51,9575.0,133.748,133.9158,133.7215,133.8098,9575.0
2016-12-21 12:50:00,151.53,151.64,151.5,151.62,14115.0,133.8274,133.9246,133.8009,133.9069,14115.0
2016-12-21 13:00:00,151.61,152.03,151.59,151.97,14987.0,133.8981,134.269,133.8804,134.216,14987.0
2016-12-21 13:10:00,151.9,152.0,151.73,151.96,13307.0,134.1542,134.2425,134.0041,134.2072,13307.0
2016-12-21 13:20:00,151.99,152.21,151.92,152.05,17580.0,134.2337,134.428,134.1719,134.2867,17580.0
2016-12-21 13:30:00,152.0,152.08,151.88,151.89,14374.0,134.2425,134.3132,134.1366,134.1454,14374.0
2016-12-21 13:40:00,151.89,151.95,151.86,151.88,8150.0,134.1454,134.1984,134.1189,134.1366,8150.0
2016-12-21 13:50:00,151.94,152.15,151.87,152.15,14920.0,134.1895,134.375,134.1277,134.375,14920.0
2016-12-21 14:00:00,152.14,152.18,152.03,152.1,12448.0,134.3662,134.4015,134.269,134.3308,12448.0
2016-12-21 14:10:00,152.08,152.08,151.88,151.94,8349.0,134.3132,134.3132,134.1366,134.1895,8349.0
2016-12-21 14:20:00,151.92,152.07,151.88,152.03,8266.0,134.1719,134.3044,134.1366,134.269,8266.0
2016-12-21 14:30:00,151.99,152.0,151.79,151.8,11904.0,134.2337,134.2425,134.0571,134.0659,11904.0
2016-12-21 14:40:00,151.81,151.92,151.77,151.91,8745.0,134.0747,134.1719,134.0394,134.163,8745.0
2016-12-21 14:50:00,151.93,151.99,151.88,151.94,7318.0,134.1807,134.2337,134.1366,134.1895,7318.0
2016-12-21 15:00:00,151.94,151.95,151.63,151.71,12506.0,134.1895,134.1984,133.9158,133.9864,12506.0
2016-12-21 15:10:00,151.7,151.9,151.69,151.8,11438.0,133.9776,134.1542,133.9687,134.0659,11438.0
2016-12-21 15:20:00,151.79,151.81,151.67,151.77,17364.0,134.0571,134.0747,133.9511,134.0394,17364.0
2016-12-21 15:30:00,151.73,151.83,151.45,151.78,23549.0,134.0041,134.0924,133.7568,134.0482,23549.0
2016-12-21 15:40:00,151.75,151.9,151.73,151.77,32109.0,134.0217,134.1542,134.0041,134.0394,32109.0
2016-12-21 15:50:00,151.78,151.78,151.6,151.68,52662.0,134.0482,134.0482,133.8893,133.9599,52662.0
2016-12-22 09:30:00,150.25,150.67,148.11,149.45,156311.0,132.697,133.0679,130.807,131.9904,156311.0
2016-12-22 09:40:00,149.67,149.89,149.31,149.69,32439.0,132.1847,132.379,131.8668,132.2024,32439.0
2016-12-22 09:50:00,149.69,149.74,149.01,149.63,26405.0,132.2024,132.2466,131.6018,132.1494,26405.0
2016-12-22 10:00:00,149.55,149.67,148.9,149.05,37331.0,132.0788,132.1847,131.5047,131.6372,37331.0
2016-12-22 10:10:00,149.08,149.18,148.97,148.97,14351.0,131.6637,131.752,131.5665,131.5665,14351.0
2016-12-22 10:20:00,149.03,149.12,148.55,148.57,30351.0,131.6195,131.699,131.1956,131.2132,30351.0
2016-12-22 10:30:00,148.59,148.89,148.1,148.72,94593.0,131.2309,131.4959,130.7982,131.3457,94593.0
2016-12-22 10:40:00,148.77,149.0,148.67,148.68,25618.0,131.3899,131.593,131.3016,131.3104,25618.0
2016-12-22 10:50:00,148.7,148.86,148.58,148.85,54378.0,131.3281,131.4694,131.2221,131.4605,54378.0
2016-12-22 11:00:00,148.81,149.28,148.81,149.05,116231.0,131.4252,131.8403,131.4252,131.6372,116231.0
2016-12-22 11:10:00,149.02,149.09,148.72,148.93,42515.0,131.6107,131.6725,131.3457,131.5312,42515.0
2016-12-22 11:20:00,148.97,149.08,148.8,148.93,39977.0,131.5665,131.6637,131.4164,131.5312,39977.0
2016-12-22 11:30:00,148.92,148.99,148.71,148.85,21026.0,131.5224,131.5842,131.3369,131.4605,21026.0
2016-12-22 11:40:00,148.85,148.85,148.68,148.73,18763.0,131.4605,131.4605,131.3104,131.3546,18763.0
2016-12-22 11:50:00,148.77,148.93,148.66,148.86,23403.0,131.3899,131.5312,131.2927,131.4694,23403.0
2016-12-22 12:00:00,148.89,148.89,148.62,148.62,59565.0,131.4959,131.4959,131.2574,131.2574,59565.0
2016-12-22 12:10:00,148.62,148.63,148.35,148.46,23852.0,131.2574,131.2662,131.0189,131.1161,23852.0
2016-12-22 12:20:00,148.48,148.59,148.36,148.36,25712.0,131.1338,131.2309,131.0278,131.0278,25712.0
2016-12-22 12:30:00,148.36,148.41,148.1,148.34,28252.0,131.0278,131.0719,130.7982,131.0101,28252.0
2016-12-22 12:40:00,148.28,148.4,148.03,148.11,41399.0,130.9571,131.0631,130.7363,130.807,41399.0
2016-12-22 12:50:00,148.08,148.13,147.6,147.7,64994.0,130.7805,130.8246,130.3566,130.4449,64994.0
2016-12-22 13:00:00,147.65,148.01,147.63,147.81,32973.0,130.4007,130.7187,130.3831,130.542,32973.0
2016-12-22 13:10:00,147.85,148.05,147.7,147.76,43757.0,130.5774,130.754,130.4449,130.4979,43757.0
2016-12-22 13:20:00,147.75,147.91,147.71,147.75,40755.0,130.489,130.6303,130.4537,130.489,40755.0
2016-12-22 13:30:00,147.72,147.8,147.25,147.65,63654.0,130.4625,130.5332,130.0475,130.4007,63654.0
2016-12-22 13:40:00,147.6,147.71,147.5,147.64,27907.0,130.3566,130.4537,130.2682,130.3919,27907.0
2016-12-22 13:50:00,147.6,147.87,147.6,147.8,36450.0,130.3566,130.595,130.3566,130.5332,36450.0
2016-12-22 14:00:00,147.79,148.4,147.79,148.34,66625.0,130.5244,131.0631,130.5244,131.0101,66625.0
2016-12-22 14:10:00,148.33,148.48,148.19,148.34,53623.0,131.0013,131.1338,130.8776,131.0101,53623.0
2016-12-22 14:20:00,148.25,148.43,148.25,148.43,53639.0,130.9306,131.0896,130.9306,131.0896,53639.0
2016-12-22 14:30:00,148.47,148.63,148.41,148.55,33562.0,131.1249,131.2662,131.0719,131.1956,33562.0
2016-12-22 14:40:00,148.56,148.66,148.53,148.54,19133.0,131.2044,131.2927,131.1779,131.1867,19133.0
2016-12-22 14:50:00,148.57,148.61,148.36,148.37,28700.0,131.2132,131.2486,131.0278,131.0366,28700.0
2016-12-22 15:00:00,148.37,148.44,148.36,148.42,28720.0,131.0366,131.0984,131.0278,131.0808,28720.0
2016-12-22 15:10:00,148.47,148.47,148.37,148.43,19984.0,131.1249,131.1249,131.0366,131.0896,19984.0
2016-12-22 15:20:00,148.44,148.53,148.4,148.45,32359.0,131.0984,131.1779,131.0631,131.1073,32359.0
2016-12-22 15:30:00,148.46,148.54,148.42,148.5,67701.0,131.1161,131.1867,131.0808,131.1514,67701.0
2016-12-22 15:40:00,148.5,148.93,148.5,148.87,80480.0,131.1514,131.5312,131.1514,131.4782,80480.0
2016-12-22 15:50:00,148.88,149.02,148.73,148.75,138251.0,131.487,131.6107,131.3546,131.3722,138251.0
2016-12-23 09:30:00,149.3,150.46,149.0,149.99,42500.0,131.858,132.8824,131.593,132.4674,42500.0
2016-12-23 09:40:00,150.12,150.72,150.12,150.71,43293.0,132.5822,133.1121,132.5822,133.1032,43293.0
2016-12-23 09:50:00,150.72,151.2,150.67,150.78,36920.0,133.1121,133.536,133.0679,133.1651,36920.0
2016-12-23 10:00:00,150.76,151.14,150.73,151.14,34522.0,133.1474,133.483,133.1209,133.483,34522.0
2016-12-23 10:10:00,151.14,151.43,150.63,151.08,64327.0,133.483,133.7391,133.0326,133.43,64327.0
2016-12-23 10:20:00,151.15,151.15,150.85,150.92,21347.0,133.4918,133.4918,133.2269,133.2887,21347.0
2016-12-23 10:30:00,150.93,151.14,150.79,150.99,22575.0,133.2975,133.483,133.1739,133.3505,22575.0
2016-12-23 10:40:00,151.05,151.05,150.66,150.73,32119.0,133.4035,133.4035,133.0591,133.1209,32119.0
2016-12-23 10:50:00,150.77,150.88,150.33,150.81,66457.0,133.1562,133.2534,132.7676,133.1916,66457.0
2016-12-23 11:00:00,150.77,151.3,150.77,151.12,23311.0,133.1562,133.6243,133.1562,133.4653,23311.0
2016-12-23 11:10:00,151.07,151.25,151.04,151.24,18786.0,133.4212,133.5802,133.3947,133.5713,18786.0
2016-12-23 11:20:00,151.17,151.36,151.02,151.19,53627.0,133.5095,133.6773,133.377,133.5272,53627.0
2016-12-23 11:30:00,151.25,151.44,150.79,151.01,81099.0,133.5802,133.748,133.1739,133.3682,81099.0
2016-12-23 11:40:00,150.99,151.16,150.86,151.0,29587.0,133.3505,133.5007,133.2357,133.3594,29587.0
2016-12-23 11:50:00,151.0,151.03,150.79,151.02,20624.0,133.3594,133.3859,133.1739,133.377,20624.0
2016-12-23 12:00:00,150.97,151.04,150.92,150.92,15847.0,133.3329,133.3947,133.2887,133.2887,15847.0
2016-12-23 12:10:00,150.89,150.93,150.8,150.8,11593.0,133.2622,133.2975,133.1827,133.1827,11593.0
2016-12-23 12:20:00,150.79,150.87,150.67,150.79,7460.0,133.1739,133.2445,133.0679,133.1739,7460.0
2016-12-23 12:30:00,150.78,150.78,150.5,150.61,11306.0,133.1651,133.1651,132.9178,133.0149,11306.0
2016-12-23 12:40:00,150.65,150.88,150.49,150.53,17350.0,133.0502,133.2534,132.9089,132.9443,17350.0
2016-12-23 12:50:00,150.56,150.74,150.51,150.63,15884.0,132.9708,133.1297,132.9266,133.0326,15884.0
2016-12-23 13:00:00,150.71,150.75,150.59,150.6,14698.0,133.1032,133.1386,132.9973,133.0061,14698.0
2016-12-23 13:10:00,150.65,150.66,150.38,150.66,15687.0,133.0502,133.0591,132.8118,133.0591,15687.0
2016-12-23 13:20:00,150.58,150.65,150.52,150.64,16255.0,132.9884,133.0502,132.9354,133.0414,16255.0
2016-12-23 13:30:00,150.63,150.92,150.6,150.71,18584.0,133.0326,133.2887,133.0061,133.1032,18584.0
2016-12-23 13:40:00,150.71,150.82,150.58,150.58,11672.0,133.1032,133.2004,132.9884,132.9884,11672.0
2016-12-23 13:50:00,150.57,150.68,150.54,150.55,15468.0,132.9796,133.0767,132.9531,132.9619,15468.0
2016-12-23 14:00:00,150.53,150.67,150.39,150.55,12347.0,132.9443,133.0679,132.8206,132.9619,12347.0
2016-12-23 14:10:00,150.54,150.6,150.42,150.48,13907.0,132.9531,133.0061,132.8471,132.9001,13907.0
2016-12-23 14:20:00,150.52,150.58,150.43,150.48,11285.0,132.9354,132.9884,132.8559,132.9001,11285.0
2016-12-23 14:30:00,150.5,150.6,150.43,150.47,9279.0,132.9178,133.0061,132.8559,132.8913,9279.0
2016-12-23 14:40:00,150.44,150.61,150.44,150.5,8776.0,132.8648,133.0149,132.8648,132.9178,8776.0
2016-12-23 14:50:00,150.59,150.89,150.58,150.81,15047.0,132.9973,133.2622,132.9884,133.1916,15047.0
2016-12-23 15:00:00,150.85,150.86,150.58,150.67,13603.0,133.2269,133.2357,132.9884,133.0679,13603.0
2016-12-23 15:10:00,150.69,150.72,150.59,150.71,14980.0,133.0856,133.1121,132.9973,133.1032,14980.0
2016-12-23 15:20:00,150.69,150.73,150.62,150.69,19372.0,133.0856,133.1209,133.0238,133.0856,19372.0
2016-12-23 15:30:00,150.69,150.7,150.54,150.64,33889.0,133.0856,133.0944,132.9531,133.0414,33889.0
2016-12-23 15:40:00,150.64,150.8,150.63,150.75,34293.0,133.0414,133.1827,133.0326,133.1386,34293.0
2016-12-23 15:50:00,150.74,150.89,150.69,150.71,71320.0,133.1297,133.2622,133.0856,133.1032,71320.0
2016-12-27 09:30:00,151.0,151.06,150.61,150.98,25333.0,133.3594,133.4123,133.0149,133.3417,25333.0
2016-12-27 09:40:00,150.97,151.2,150.65,151.2,22736.0,133.3329,133.536,133.0502,133.536,22736.0
2016-12-27 09:50:00,151.22,151.34,151.0,151.09,19133.0,133.5537,133.6596,133.3594,133.4388,19133.0
2016-12-27 10:00:00,151.09,151.19,150.95,150.95,14347.0,133.4388,133.5272,133.3152,133.3152,14347.0
2016-12-27 10:10:00,150.95,151.0,150.69,150.87,20691.0,133.3152,133.3594,133.0856,133.2445,20691.0
2016-12-27 10:20:00,150.81,150.99,150.58,150.98,10816.0,133.1916,133.3505,132.9884,133.3417,10816.0
2016-12-27 10:30:00,150.98,151.2,150.98,151.14,14693.0,133.3417,133.536,133.3417,133.483,14693.0
2016-12-27 10:40:00,151.11,151.46,151.08,151.37,15972.0,133.4565,133.7656,133.43,133.6861,15972.0
2016-12-27 10:50:00,151.4,151.41,151.24,151.25,18572.0,133.7126,133.7215,133.5713,133.5802,18572.0
2016-12-27 11:00:00,151.25,151.3,150.94,150.94,15465.0,133.5802,133.6243,133.3064,133.3064,15465.0
2016-12-27 11:10:00,150.92,151.26,150.92,151.07,21780.0,133.2887,133.589,133.2887,133.4212,21780.0
2016-12-27 11:20:00,151.04,151.12,150.93,151.12,14859.0,133.3947,133.4653,133.2975,133.4653,14859.0
2016-12-27 11:30:00,151.09,151.22,150.97,151.0,18154.0,133.4388,133.5537,133.3329,133.3594,18154.0
2016-12-27 11:40:00,151.01,151.06,150.92,150.94,6238.0,133.3682,133.4123,133.2887,133.3064,6238.0
2016-12-27 11:50:00,150.97,150.97,150.81,150.83,11646.0,133.3329,133.3329,133.1916,133.2092,11646.0
2016-12-27 12:00:00,150.83,150.95,150.83,150.89,18358.0,133.2092,133.3152,133.2092,133.2622,18358.0
2016-12-27 12:10:00,150.9,150.94,150.85,150.89,9284.0,133.271,133.3064,133.2269,133.2622,9284.0
2016-12-27 12:20:00,150.89,150.96,150.85,150.93,24311.0,133.2622,133.324,133.2269,133.2975,24311.0
2016-12-27 12:30:00,150.93,150.97,150.89,150.93,8830.0,133.2975,133.3329,133.2622,133.2975,8830.0
2016-12-27 12:40:00,150.94,150.97,150.9,150.9,8294.0,133.3064,133.3329,133.271,133.271,8294.0
2016-12-27 12:50:00,150.93,151.07,150.93,151.07,5317.0,133.2975,133.4212,133.2975,133.4212,5317.0
2016-12-27 13:00:00,151.09,151.1,151.01,151.02,2024.0,133.4388,133.4477,133.3682,133.377,2024.0
2016-12-27 13:10:00,151.04,151.22,151.04,151.22,10987.0,133.3947,133.5537,133.3947,133.5537,10987.0
2016-12-27 13:20:00,151.21,151.21,151.16,151.18,3047.0,133.5448,133.5448,133.5007,133.5183,3047.0
2016-12-27 13:30:00,151.18,151.25,151.16,151.23,7342.0,133.5183,133.5802,133.5007,133.5625,7342.0
2016-12-27 13:40:00,151.24,151.25,151.18,151.19,4015.0,133.5713,133.5802,133.5183,133.5272,4015.0
2016-12-27 13:50:00,151.2,151.22,151.17,151.22,5558.0,133.536,133.5537,133.5095,133.5537,5558.0
2016-12-27 14:00:00,151.21,151.24,151.18,151.21,8072.0,133.5448,133.5713,133.5183,133.5448,8072.0
2016-12-27 14:10:00,151.22,151.25,151.14,151.15,9746.0,133.5537,133.5802,133.483,133.4918,9746.0
2016-12-27 14:20:00,151.15,151.27,151.13,151.26,11657.0,133.4918,133.5978,133.4742,133.589,11657.0
2016-12-27 14:30:00,151.26,151.74,151.26,151.46,23772.0,133.589,134.0129,133.589,133.7656,23772.0
2016-12-27 14:40:00,151.46,151.46,151.37,151.44,7441.0,133.7656,133.7656,133.6861,133.748,7441.0
2016-12-27 14:50:00,151.44,151.5,151.41,151.5,7936.0,133.748,133.8009,133.7215,133.8009,7936.0
2016-12-27 15:00:00,151.46,151.58,151.44,151.47,8961.0,133.7656,133.8716,133.748,133.7744,8961.0
2016-12-27 15:10:00,151.46,151.49,151.41,151.46,13841.0,133.7656,133.7921,133.7215,133.7656,13841.0
2016-12-27 15:20:00,151.47,151.48,151.42,151.43,14816.0,133.7744,133.7833,133.7303,133.7391,14816.0
2016-12-27 15:30:00,151.42,151.44,151.2,151.21,17780.0,133.7303,133.748,133.536,133.5448,17780.0
2016-12-27 15:40:00,151.22,151.24,151.09,151.1,40851.0,133.5537,133.5713,133.4388,133.4477,40851.0
2016-12-27 15:50:00,151.1,151.21,151.02,151.1,51603.0,133.4477,133.5448,133.377,133.4477,51603.0
2016-12-28 09:30:00,151.2,151.56,150.75,151.03,20011.0,133.536,133.8539,133.1386,133.3859,20011.0
2016-12-28 09:40:00,151.11,151.11,150.71,150.77,24008.0,133.4565,133.4565,133.1032,133.1562,24008.0
2016-12-28 09:50:00,150.81,151.44,150.57,151.37,31380.0,133.1916,133.748,132.9796,133.6861,31380.0
2016-12-28 10:00:00,151.3,151.4,150.96,151.35,34225.0,133.6243,133.7126,133.324,133.6685,34225.0
2016-12-28 10:10:00,151.32,151.34,151.01,151.04,25939.0,133.642,133.6596,133.3682,133.3947,25939.0
2016-12-28 10:20:00,151.05,151.16,151.01,151.15,16597.0,133.4035,133.5007,133.3682,133.4918,16597.0
2016-12-28 10:30:00,151.24,151.38,151.13,151.38,7890.0,133.5713,133.695,133.4742,133.695,7890.0
2016-12-28 10:40:00,151.36,151.76,151.36,151.71,12483.0,133.6773,134.0306,133.6773,133.9864,12483.0
2016-12-28 10:50:00,151.68,152.13,151.67,152.12,19389.0,133.9599,134.3573,133.9511,134.3485,19389.0
2016-12-28 11:00:00,152.1,152.1,151.75,151.82,20301.0,134.3308,134.3308,134.0217,134.0836,20301.0
2016-12-28 11:10:00,151.82,151.99,151.77,151.88,21105.0,134.0836,134.2337,134.0394,134.1366,21105.0
2016-12-28 11:20:00,151.92,152.32,151.85,152.27,12482.0,134.1719,134.5251,134.1101,134.481,12482.0
2016-12-28 11:30:00,152.23,152.27,151.98,152.11,20687.0,134.4457,134.481,134.2249,134.3397,20687.0
2016-12-28 11:40:00,152.08,152.19,152.06,152.17,15206.0,134.3132,134.4103,134.2955,134.3927,15206.0
2016-12-28 11:50:00,152.15,152.17,151.87,151.91,25054.0,134.375,134.3927,134.1277,134.163,25054.0
2016-12-28 12:00:00,151.86,151.92,151.76,151.86,8627.0,134.1189,134.1719,134.0306,134.1189,8627.0
2016-12-28 12:10:00,151.83,151.92,151.76,151.8,7156.0,134.0924,134.1719,134.0306,134.0659,7156.0
2016-12-28 12:20:00,151.84,151.93,151.76,151.93,5859.0,134.1012,134.1807,134.0306,134.1807,5859.0
2016-12-28 12:30:00,151.93,151.93,151.77,151.77,6430.0,134.1807,134.1807,134.0394,134.0394,6430.0
2016-12-28 12:40:00,151.77,151.88,151.75,151.83,24161.0,134.0394,134.1366,134.0217,134.0924,24161.0
2016-12-28 12:50:00,151.9,152.08,151.85,151.99,8118.0,134.1542,134.3132,134.1101,134.2337,8118.0
2016-12-28 13:00:00,152.03,152.29,152.01,152.29,17281.0,134.269,134.4987,134.2514,134.4987,17281.0
2016-12-28 13:10:00,152.29,152.29,152.11,152.13,11294.0,134.4987,134.4987,134.3397,134.3573,11294.0
2016-12-28 13:20:00,152.15,152.18,152.07,152.07,8688.0,134.375,134.4015,134.3044,134.3044,8688.0
2016-12-28 13:30:00,152.08,152.11,152.01,152.09,6155.0,134.3132,134.3397,134.2514,134.322,6155.0
2016-12-28 13:40:00,152.1,152.11,151.93,152.0,14861.0,134.3308,134.3397,134.1807,134.2425,14861.0
2016-12-28 13:50:00,152.0,152.28,152.0,152.15,21059.0,134.2425,134.4898,134.2425,134.375,21059.0
2016-12-28 14:00:00,152.11,152.51,152.11,152.42,12379.0,134.3397,134.693,134.3397,134.6135,12379.0
2016-12-28 14:10:00,152.41,152.41,152.08,152.15,14758.0,134.6046,134.6046,134.3132,134.375,14758.0
2016-12-28 14:20:00,152.16,152.19,152.0,152.19,12167.0,134.3838,134.4103,134.2425,134.4103,12167.0
2016-12-28 14:30:00,152.17,152.2,152.04,152.09,12471.0,134.3927,134.4192,134.2779,134.322,12471.0
2016-12-28 14:40:00,152.09,152.2,152.09,152.12,19540.0,134.322,134.4192,134.322,134.3485,19540.0
2016-12-28 14:50:00,152.07,152.37,152.06,152.3,20477.0,134.3044,134.5693,134.2955,134.5075,20477.0
2016-12-28 15:00:00,152.3,152.52,152.27,152.38,12675.0,134.5075,134.7018,134.481,134.5781,12675.0
2016-12-28 15:10:00,152.34,152.42,152.34,152.4,16103.0,134.5428,134.6135,134.5428,134.5958,16103.0
2016-12-28 15:20:00,152.37,152.47,152.32,152.45,22410.0,134.5693,134.6576,134.5251,134.64,22410.0
2016-12-28 15:30:00,152.45,152.53,152.4,152.47,24742.0,134.64,134.7106,134.5958,134.6576,24742.0
2016-12-28 15:40:00,152.47,152.57,152.44,152.49,41548.0,134.6576,134.7459,134.6311,134.6753,41548.0
2016-12-28 15:50:00,152.5,152.58,152.27,152.4,73859.0,134.6841,134.7548,134.481,134.5958,73859.0
2016-12-29 09:30:00,152.74,152.94,152.64,152.94,15416.0,134.8961,135.0727,134.8078,135.0727,15416.0
2016-12-29 09:40:00,152.94,153.29,152.73,152.73,45241.0,135.0727,135.3818,134.8872,134.8872,45241.0
2016-12-29 09:50:00,152.86,153.3,152.83,153.11,22953.0,135.0021,135.3907,134.9756,135.2229,22953.0
2016-12-29 10:00:00,153.02,153.41,152.94,153.41,11256.0,135.1434,135.4878,135.0727,135.4878,11256.0
2016-12-29 10:10:00,153.38,153.65,153.32,153.65,23717.0,135.4613,135.6998,135.4083,135.6998,23717.0
2016-12-29 10:20:00,153.56,153.83,153.52,153.79,19922.0,135.6203,135.8587,135.585,135.8234,19922.0
2016-12-29 10:30:00,153.78,153.79,153.53,153.71,24951.0,135.8146,135.8234,135.5938,135.7528,24951.0
2016-12-29 10:40:00,153.7,153.81,153.36,153.43,21692.0,135.7439,135.8411,135.4436,135.5055,21692.0
2016-12-29 10:50:00,153.43,153.68,153.35,153.6,8616.0,135.5055,135.7263,135.4348,135.6556,8616.0
2016-12-29 11:00:00,153.6,153.6,152.99,153.47,63515.0,135.6556,135.6556,135.1169,135.5408,63515.0
2016-12-29 11:10:00,153.42,153.85,153.32,153.85,24526.0,135.4966,135.8764,135.4083,135.8764,24526.0
2016-12-29 11:20:00,153.77,153.92,153.62,153.92,10390.0,135.8058,135.9382,135.6733,135.9382,10390.0
2016-12-29 11:30:00,153.84,153.88,153.53,153.53,7959.0,135.8676,135.9029,135.5938,135.5938,7959.0
2016-12-29 11:40:00,153.57,153.65,153.31,153.5,12852.0,135.6291,135.6998,135.3995,135.5673,12852.0
2016-12-29 11:50:00,153.47,153.67,153.33,153.67,9048.0,135.5408,135.7174,135.4172,135.7174,9048.0
2016-12-29 12:00:00,153.69,153.69,153.33,153.33,12534.0,135.7351,135.7351,135.4172,135.4172,12534.0
2016-12-29 12:10:00,153.39,153.63,153.34,153.56,13711.0,135.4701,135.6821,135.426,135.6203,13711.0
2016-12-29 12:20:00,153.48,153.82,153.45,153.72,7488.0,135.5496,135.8499,135.5231,135.7616,7488.0
2016-12-29 12:30:00,153.66,153.83,153.61,153.63,11789.0,135.7086,135.8587,135.6644,135.6821,11789.0
2016-12-29 12:40:00,153.63,153.73,153.53,153.69,4958.0,135.6821,135.7704,135.5938,135.7351,4958.0
2016-12-29 12:50:00,153.74,153.75,153.55,153.6,10030.0,135.7793,135.7881,135.6115,135.6556,10030.0
2016-12-29 13:00:00,153.57,153.72,153.48,153.56,17053.0,135.6291,135.7616,135.5496,135.6203,17053.0
2016-12-29 13:10:00,153.57,153.58,153.41,153.57,11098.0,135.6291,135.6379,135.4878,135.6291,11098.0
2016-12-29 13:20:00,153.54,153.6,153.47,153.59,12397.0,135.6026,135.6556,135.5408,135.6468,12397.0
2016-12-29 13:30:00,153.48,153.55,153.35,153.36,15903.0,135.5496,135.6115,135.4348,135.4436,15903.0
2016-12-29 13:40:00,153.31,153.35,153.02,153.06,14984.0,135.3995,135.4348,135.1434,135.1787,14984.0
2016-12-29 13:50:00,153.02,153.14,152.95,153.03,10959.0,135.1434,135.2494,135.0815,135.1522,10959.0
2016-12-29 14:00:00,153.04,153.23,153.0,153.16,10120.0,135.161,135.3288,135.1257,135.267,10120.0
2016-12-29 14:10:00,153.18,153.37,153.12,153.25,9189.0,135.2847,135.4525,135.2317,135.3465,9189.0
2016-12-29 14:20:00,153.25,153.42,153.18,153.21,7828.0,135.3465,135.4966,135.2847,135.3112,7828.0
2016-12-29 14:30:00,153.21,153.26,153.11,153.21,9040.0,135.3112,135.3553,135.2229,135.3112,9040.0
2016-12-29 14:40:00,153.14,153.38,153.13,153.29,5623.0,135.2494,135.4613,135.2405,135.3818,5623.0
2016-12-29 14:50:00,153.24,153.55,153.22,153.43,18773.0,135.3377,135.6115,135.32,135.5055,18773.0
2016-12-29 15:00:00,153.41,153.56,153.38,153.51,12720.0,135.4878,135.6203,135.4613,135.5761,12720.0
2016-12-29 15:10:00,153.53,153.66,153.51,153.64,12075.0,135.5938,135.7086,135.5761,135.6909,12075.0
2016-12-29 15:20:00,153.64,153.71,153.54,153.64,12498.0,135.6909,135.7528,135.6026,135.6909,12498.0
2016-12-29 15:30:00,153.67,153.67,153.4,153.53,28988.0,135.7174,135.7174,135.479,135.5938,28988.0
2016-12-29 15:40:00,153.53,153.57,153.42,153.48,25043.0,135.5938,135.6291,135.4966,135.5496,25043.0
2016-12-29 15:50:00,153.46,153.77,153.41,153.76,106644.0,135.532,135.8058,135.4878,135.7969,106644.0
2016-12-30 09:30:00,153.61,154.12,153.12,153.15,34502.0,135.6644,136.1149,135.2317,135.2582,34502.0
2016-12-30 09:40:00,153.26,153.67,153.11,153.45,26827.0,135.3553,135.7174,135.2229,135.5231,26827.0
2016-12-30 09:50:00,153.5,153.63,153.2,153.2,13778.0,135.5673,135.6821,135.3023,135.3023,13778.0
2016-12-30 10:00:00,153.2,153.36,153.11,153.36,12555.0,135.3023,135.4436,135.2229,135.4436,12555.0
2016-12-30 10:10:00,153.36,153.8,153.24,153.24,12435.0,135.4436,135.8322,135.3377,135.3377,12435.0
2016-12-30 10:20:00,153.21,153.21,153.11,153.12,7954.0,135.3112,135.3112,135.2229,135.2317,7954.0
2016-12-30 10:30:00,153.11,153.14,152.9,153.03,10478.0,135.2229,135.2494,135.0374,135.1522,10478.0
2016-12-30 10:40:00,152.99,153.13,152.9,153.04,6339.0,135.1169,135.2405,135.0374,135.161,6339.0
2016-12-30 10:50:00,153.04,153.19,152.96,153.19,7499.0,135.161,135.2935,135.0904,135.2935,7499.0
2016-12-30 11:00:00,153.0,153.06,152.95,153.06,11500.0,135.1257,135.1787,135.0815,135.1787,11500.0
2016-12-30 11:10:00,153.03,153.23,153.03,153.2,9123.0,135.1522,135.3288,135.1522,135.3023,9123.0
2016-12-30 11:20:00,153.18,153.47,153.15,153.29,10953.0,135.2847,135.5408,135.2582,135.3818,10953.0
2016-12-30 11:30:00,153.3,153.34,153.08,153.1,5925.0,135.3907,135.426,135.1964,135.214,5925.0
2016-12-30 11:40:00,153.07,153.12,153.0,153.0,3376.0,135.1875,135.2317,135.1257,135.1257,3376.0
2016-12-30 11:50:00,153.03,153.31,153.03,153.06,12178.0,135.1522,135.3995,135.1522,135.1787,12178.0
2016-12-30 12:00:00,153.03,153.14,152.94,153.08,4765.0,135.1522,135.2494,135.0727,135.1964,4765.0
2016-12-30 12:10:00,153.06,153.32,153.05,153.32,8120.0,135.1787,135.4083,135.1699,135.4083,8120.0
2016-12-30 12:20:00,153.27,153.34,153.22,153.27,3025.0,135.3642,135.426,135.32,135.3642,3025.0
2016-12-30 12:30:00,153.32,153.4,153.24,153.27,20540.0,135.4083,135.479,135.3377,135.3642,20540.0
2016-12-30 12:40:00,153.31,153.45,153.14,153.35,26570.0,135.3995,135.5231,135.2494,135.4348,26570.0
2016-12-30 12:50:00,153.38,153.39,153.12,153.23,16773.0,135.4613,135.4701,135.2317,135.3288,16773.0
2016-12-30 13:00:00,153.22,153.27,153.0,153.02,5296.0,135.32,135.3642,135.1257,135.1434,5296.0
2016-12-30 13:10:00,153.06,153.2,153.02,153.11,6637.0,135.1787,135.3023,135.1434,135.2229,6637.0
2016-12-30 13:20:00,153.16,153.24,153.0,153.03,7494.0,135.267,135.3377,135.1257,135.1522,7494.0
2016-12-30 13:30:00,153.03,153.19,153.01,153.14,6203.0,135.1522,135.2935,135.1345,135.2494,6203.0
2016-12-30 13:40:00,153.13,153.2,153.07,153.2,12405.0,135.2405,135.3023,135.1875,135.3023,12405.0
2016-12-30 13:50:00,153.22,153.38,153.2,153.28,16250.0,135.32,135.4613,135.3023,135.373,16250.0
2016-12-30 14:00:00,153.25,153.32,153.2,153.29,18933.0,135.3465,135.4083,135.3023,135.3818,18933.0
2016-12-30 14:10:00,153.29,153.31,153.16,153.29,17018.0,135.3818,135.3995,135.267,135.3818,17018.0
2016-12-30 14:20:00,153.25,153.32,153.05,153.05,29506.0,135.3465,135.4083,135.1699,135.1699,29506.0
2016-12-30 14:30:00,153.01,153.19,152.95,153.15,6533.0,135.1345,135.2935,135.0815,135.2582,6533.0
2016-12-30 14:40:00,153.14,153.14,152.91,152.95,10822.0,135.2494,135.2494,135.0462,135.0815,10822.0
2016-12-30 14:50:00,152.94,153.06,152.88,152.97,14510.0,135.0727,135.1787,135.0197,135.0992,14510.0
2016-12-30 15:00:00,153.0,153.1,152.94,152.99,13219.0,135.1257,135.214,135.0727,135.1169,13219.0
2016-12-30 15:10:00,152.99,153.2,152.96,153.0,16467.0,135.1169,135.3023,135.0904,135.1257,16467.0
2016-12-30 15:20:00,152.98,153.05,152.97,153.01,52918.0,135.108,135.1699,135.0992,135.1345,52918.0
2016-12-30 15:30:00,153.01,153.12,153.0,153.12,21144.0,135.1345,135.2317,135.1257,135.2317,21144.0
2016-12-30 15:40:00,153.11,153.18,153.01,153.09,24757.0,135.2229,135.2847,135.1345,135.2052,24757.0
2016-12-30 15:50:00,153.08,153.47,152.93,153.4,77776.0,135.1964,135.5408,135.0639,135.479,77776.0
2017-01-03 09:30:00,155.01,155.18,153.52,153.87,111434.0,136.9009,137.051,135.585,135.8941,111434.0
2017-01-03 09:40:00,153.75,154.34,153.65,154.07,48048.0,135.7881,136.3092,135.6998,136.0707,48048.0
2017-01-03 09:50:00,154.11,154.71,153.95,154.71,96156.0,136.106,136.6359,135.9647,136.6359,96156.0
2017-01-03 10:00:00,154.71,155.1,154.42,155.1,54245.0,136.6359,136.9804,136.3798,136.9804,54245.0
2017-01-03 10:10:00,155.14,155.31,154.95,155.22,49373.0,137.0157,137.1658,136.8479,137.0864,49373.0
2017-01-03 10:20:00,155.19,155.19,154.9,155.06,32356.0,137.0599,137.0599,136.8037,136.945,32356.0
2017-01-03 10:30:00,155.02,155.04,154.36,154.4,58116.0,136.9097,136.9274,136.3268,136.3622,58116.0
2017-01-03 10:40:00,154.4,154.73,154.39,154.57,85192.0,136.3622,136.6536,136.3533,136.5123,85192.0
2017-01-03 10:50:00,154.57,154.69,154.44,154.55,47971.0,136.5123,136.6183,136.3975,136.4946,47971.0
2017-01-03 11:00:00,154.52,154.52,154.15,154.33,36534.0,136.4681,136.4681,136.1414,136.3003,36534.0
2017-01-03 11:10:00,154.33,154.44,153.95,154.03,24271.0,136.3003,136.3975,135.9647,136.0354,24271.0
2017-01-03 11:20:00,154.04,154.29,153.98,154.02,28138.0,136.0442,136.265,135.9912,136.0265,28138.0
2017-01-03 11:30:00,154.09,154.15,153.88,153.88,16811.0,136.0884,136.1414,135.9029,135.9029,16811.0
2017-01-03 11:40:00,153.86,154.12,153.83,154.03,33952.0,135.8852,136.1149,135.8587,136.0354,33952.0
2017-01-03 11:50:00,154.0,154.02,153.72,153.94,22061.0,136.0089,136.0265,135.7616,135.9559,22061.0
2017-01-03 12:00:00,153.87,153.94,153.55,153.69,22450.0,135.8941,135.9559,135.6115,135.7351,22450.0
2017-01-03 12:10:00,153.7,153.73,153.47,153.53,17684.0,135.7439,135.7704,135.5408,135.5938,17684.0
2017-01-03 12:20:00,153.54,153.58,153.31,153.47,46013.0,135.6026,135.6379,135.3995,135.5408,46013.0
2017-01-03 12:30:00,153.49,153.68,153.44,153.6,61140.0,135.5585,135.7263,135.5143,135.6556,61140.0
2017-01-03 12:40:00,153.61,153.98,153.61,153.98,17360.0,135.6644,135.9912,135.6644,135.9912,17360.0
2017-01-03 12:50:00,154.0,154.13,153.94,154.1,14936.0,136.0089,136.1237,135.9559,136.0972,14936.0
2017-01-03 13:00:00,154.07,154.31,154.04,154.14,17290.0,136.0707,136.2827,136.0442,136.1325,17290.0
2017-01-03 13:10:00,154.13,154.14,154.0,154.06,13791.0,136.1237,136.1325,136.0089,136.0619,13791.0
2017-01-03 13:20:00,154.06,154.11,153.89,153.92,17273.0,136.0619,136.106,135.9117,135.9382,17273.0
2017-01-03 13:30:00,153.92,153.97,153.78,153.78,13135.0,135.9382,135.9824,135.8146,135.8146,13135.0
2017-01-03 13:40:00,153.74,153.74,153.5,153.59,15687.0,135.7793,135.7793,135.5673,135.6468,15687.0
2017-01-03 13:50:00,153.62,153.62,153.36,153.51,13950.0,135.6733,135.6733,135.4436,135.5761,13950.0
2017-01-03 14:00:00,153.53,154.07,153.53,154.04,23775.0,135.5938,136.0707,135.5938,136.0442,23775.0
2017-01-03 14:10:00,154.07,154.12,153.88,153.92,16843.0,136.0707,136.1149,135.9029,135.9382,16843.0
2017-01-03 14:20:00,153.93,154.0,153.66,153.69,15545.0,135.9471,136.0089,135.7086,135.7351,15545.0
2017-01-03 14:30:00,153.7,153.88,153.7,153.86,16702.0,135.7439,135.9029,135.7439,135.8852,16702.0
2017-01-03 14:40:00,153.84,154.32,153.84,154.26,26173.0,135.8676,136.2915,135.8676,136.2385,26173.0
2017-01-03 14:50:00,154.3,154.3,153.99,154.21,21370.0,136.2738,136.2738,136.0,136.1943,21370.0
2017-01-03 15:00:00,154.21,154.29,154.12,154.16,19958.0,136.1943,136.265,136.1149,136.1502,19958.0
2017-01-03 15:10:00,154.19,154.24,154.0,154.16,29435.0,136.1767,136.2208,136.0089,136.1502,29435.0
2017-01-03 15:20:00,154.16,154.23,154.01,154.22,38194.0,136.1502,136.212,136.0177,136.2032,38194.0
2017-01-03 15:30:00,154.19,154.58,154.16,154.46,59655.0,136.1767,136.5211,136.1502,136.4151,59655.0
2017-01-03 15:40:00,154.47,154.7,154.36,154.63,85083.0,136.424,136.6271,136.3268,136.5653,85083.0
2017-01-03 15:50:00,154.65,154.81,154.48,154.66,145332.0,136.5829,136.7243,136.4328,136.5918,145332.0
2017-01-04 09:30:00,157.15,158.25,156.26,156.83,196407.0,138.7909,139.7624,138.0049,138.5083,196407.0
2017-01-04 09:40:00,156.81,157.43,156.69,157.07,171670.0,138.4906,139.0382,138.3846,138.7202,171670.0
2017-01-04 09:50:00,157.03,157.72,156.84,156.94,93227.0,138.6849,139.2943,138.5171,138.6054,93227.0
2017-01-04 10:00:00,156.96,157.19,156.58,156.89,54474.0,138.6231,138.8262,138.2875,138.5613,54474.0
2017-01-04 10:10:00,156.88,157.25,156.7,156.9,66544.0,138.5524,138.8792,138.3935,138.5701,66544.0
2017-01-04 10:20:00,156.88,156.95,156.33,156.52,77329.0,138.5524,138.6142,138.0667,138.2345,77329.0
2017-01-04 10:30:00,156.56,157.1,156.54,156.86,36878.0,138.2698,138.7467,138.2521,138.5348,36878.0
2017-01-04 10:40:00,156.88,157.03,156.75,156.81,38922.0,138.5524,138.6849,138.4376,138.4906,38922.0
2017-01-04 10:50:00,156.73,156.78,156.46,156.63,39934.0,138.4199,138.4641,138.1815,138.3316,39934.0
2017-01-04 11:00:00,156.67,157.0,156.53,156.91,36781.0,138.367,138.6584,138.2433,138.5789,36781.0
2017-01-04 11:10:00,156.91,157.04,156.71,156.87,46212.0,138.5789,138.6937,138.4023,138.5436,46212.0
2017-01-04 11:20:00,156.91,157.06,156.73,156.94,48594.0,138.5789,138.7114,138.4199,138.6054,48594.0
2017-01-04 11:30:00,156.91,156.96,156.81,156.85,69537.0,138.5789,138.6231,138.4906,138.5259,69537.0
2017-01-04 11:40:00,156.85,156.98,156.78,156.83,53882.0,138.5259,138.6407,138.4641,138.5083,53882.0
2017-01-04 11:50:00,156.85,156.99,156.82,156.82,38106.0,138.5259,138.6496,138.4994,138.4994,38106.0
2017-01-04 12:00:00,156.84,157.18,156.84,157.07,45100.0,138.5171,138.8174,138.5171,138.7202,45100.0
2017-01-04 12:10:00,157.06,157.18,157.01,157.16,20413.0,138.7114,138.8174,138.6672,138.7997,20413.0
2017-01-04 12:20:00,157.11,157.17,157.01,157.03,23172.0,138.7556,138.8085,138.6672,138.6849,23172.0
2017-01-04 12:30:00,157.01,157.15,156.98,157.14,30830.0,138.6672,138.7909,138.6407,138.782,30830.0
2017-01-04 12:40:00,157.17,157.27,157.04,157.14,31275.0,138.8085,138.8969,138.6937,138.782,31275.0
2017-01-04 12:50:00,157.16,157.18,156.82,156.86,43510.0,138.7997,138.8174,138.4994,138.5348,43510.0
2017-01-04 13:00:00,156.87,156.98,156.78,156.94,29847.0,138.5436,138.6407,138.4641,138.6054,29847.0
2017-01-04 13:10:00,156.95,157.08,156.92,157.0,43798.0,138.6142,138.7291,138.5878,138.6584,43798.0
2017-01-04 13:20:00,156.97,157.25,156.97,157.14,55215.0,138.6319,138.8792,138.6319,138.782,55215.0
2017-01-04 13:30:00,157.13,157.34,157.04,157.28,59599.0,138.7732,138.9587,138.6937,138.9057,59599.0
2017-01-04 13:40:00,157.25,157.58,157.22,157.55,71158.0,138.8792,139.1706,138.8527,139.1442,71158.0
2017-01-04 13:50:00,157.56,157.6,157.29,157.43,58512.0,139.153,139.1883,138.9145,139.0382,58512.0
2017-01-04 14:00:00,157.45,157.72,157.45,157.54,39779.0,139.0558,139.2943,139.0558,139.1353,39779.0
2017-01-04 14:10:00,157.54,157.69,157.5,157.65,27648.0,139.1353,139.2678,139.1,139.2325,27648.0
2017-01-04 14:20:00,157.67,157.93,157.58,157.84,53441.0,139.2501,139.4798,139.1706,139.4003,53441.0
2017-01-04 14:30:00,157.87,158.13,157.77,158.04,64635.0,139.4268,139.6564,139.3384,139.5769,64635.0
2017-01-04 14:40:00,158.04,158.25,157.91,158.19,46542.0,139.5769,139.7624,139.4621,139.7094,46542.0
2017-01-04 14:50:00,158.17,158.19,157.79,157.93,42673.0,139.6917,139.7094,139.3561,139.4798,42673.0
2017-01-04 15:00:00,157.94,158.12,157.77,157.82,59981.0,139.4886,139.6476,139.3384,139.3826,59981.0
2017-01-04 15:10:00,157.83,157.94,157.74,157.85,64802.0,139.3914,139.4886,139.312,139.4091,64802.0
2017-01-04 15:20:00,157.81,157.97,157.73,157.92,63560.0,139.3738,139.5151,139.3031,139.4709,63560.0
2017-01-04 15:30:00,157.91,158.17,157.9,158.02,81893.0,139.4621,139.6917,139.4533,139.5592,81893.0
2017-01-04 15:40:00,158.03,158.35,158.03,158.26,121127.0,139.5681,139.8507,139.5681,139.7712,121127.0
2017-01-04 15:50:00,158.26,158.26,157.96,157.97,209186.0,139.7712,139.7712,139.5063,139.5151,209186.0
2017-01-05 09:30:00,150.55,151.35,144.0,147.21,943591.0,132.9619,133.6685,127.1771,130.0121,943591.0
2017-01-05 09:40:00,147.24,149.4,146.8,149.26,555499.0,130.0386,131.9463,129.65,131.8226,555499.0
2017-01-05 09:50:00,149.21,149.58,148.41,148.78,411917.0,131.7785,132.1052,131.0719,131.3987,411917.0
2017-01-05 10:00:00,148.77,149.35,148.39,149.17,398097.0,131.3899,131.9021,131.0543,131.7431,398097.0
2017-01-05 10:10:00,149.17,149.98,148.67,149.78,587741.0,131.7431,132.4585,131.3016,132.2819,587741.0
2017-01-05 10:20:00,149.79,149.99,148.5,149.02,268953.0,132.2907,132.4674,131.1514,131.6107,268953.0
2017-01-05 10:30:00,149.02,149.89,148.65,149.03,255884.0,131.6107,132.379,131.2839,131.6195,255884.0
2017-01-05 10:40:00,149.04,149.05,148.4,148.88,273534.0,131.6283,131.6372,131.0631,131.487,273534.0
2017-01-05 10:50:00,148.76,149.63,148.11,148.6,190399.0,131.381,132.1494,130.807,131.2397,190399.0
2017-01-05 11:00:00,148.6,149.28,148.44,148.99,133736.0,131.2397,131.8403,131.0984,131.5842,133736.0
2017-01-05 11:10:00,149.0,149.04,148.42,148.71,215525.0,131.593,131.6283,131.0808,131.3369,215525.0
2017-01-05 11:20:00,148.7,149.2,147.68,149.0,392311.0,131.3281,131.7696,130.4272,131.593,392311.0
2017-01-05 11:30:00,149.0,149.06,148.61,148.98,218942.0,131.593,131.646,131.2486,131.5753,218942.0
2017-01-05 11:40:00,148.99,149.17,148.87,149.0,177108.0,131.5842,131.7431,131.4782,131.593,177108.0
2017-01-05 11:50:00,148.97,149.18,148.95,149.09,67009.0,131.5665,131.752,131.5488,131.6725,67009.0
2017-01-05 12:00:00,149.1,149.12,148.5,148.7,136110.0,131.6813,131.699,131.1514,131.3281,136110.0
2017-01-05 12:10:00,148.59,149.02,148.44,148.66,188479.0,131.2309,131.6107,131.0984,131.2927,188479.0
2017-01-05 12:20:00,148.75,148.81,148.35,148.35,170401.0,131.3722,131.4252,131.0189,131.0189,170401.0
2017-01-05 12:30:00,148.41,148.43,147.97,148.28,74536.0,131.0719,131.0896,130.6833,130.9571,74536.0
2017-01-05 12:40:00,148.29,148.34,147.59,147.62,214640.0,130.966,131.0101,130.3477,130.3742,214640.0
2017-01-05 12:50:00,147.62,148.0,147.17,147.84,148994.0,130.3742,130.7098,129.9768,130.5685,148994.0
2017-01-05 13:00:00,147.82,148.18,147.66,148.11,178416.0,130.5509,130.8688,130.4096,130.807,178416.0
2017-01-05 13:10:00,148.12,148.73,148.0,148.47,129027.0,130.8158,131.3546,130.7098,131.1249,129027.0
2017-01-05 13:20:00,148.5,148.7,148.11,148.26,82763.0,131.1514,131.3281,130.807,130.9395,82763.0
2017-01-05 13:30:00,148.26,148.26,147.7,148.01,60851.0,130.9395,130.9395,130.4449,130.7187,60851.0
2017-01-05 13:40:00,148.01,148.03,147.31,147.41,46215.0,130.7187,130.7363,130.1004,130.1888,46215.0
2017-01-05 13:50:00,147.31,147.31,146.9,146.94,61944.0,130.1004,130.1004,129.7383,129.7737,61944.0
2017-01-05 14:00:00,146.96,146.98,146.43,146.79,79157.0,129.7913,129.809,129.3232,129.6412,79157.0
2017-01-05 14:10:00,146.81,147.63,146.78,147.63,184365.0,129.6589,130.3831,129.6324,130.3831,184365.0
2017-01-05 14:20:00,147.61,148.1,147.54,147.92,346228.0,130.3654,130.7982,130.3036,130.6392,346228.0
2017-01-05 14:30:00,147.91,148.18,147.58,147.69,105327.0,130.6303,130.8688,130.3389,130.436,105327.0
2017-01-05 14:40:00,147.64,147.7,146.99,147.18,88016.0,130.3919,130.4449,129.8178,129.9856,88016.0
2017-01-05 14:50:00,147.2,147.39,147.03,147.12,140067.0,130.0033,130.1711,129.8532,129.9326,140067.0
2017-01-05 15:00:00,147.13,147.2,146.92,147.14,125350.0,129.9415,130.0033,129.756,129.9503,125350.0
2017-01-05 15:10:00,147.15,147.36,146.63,147.18,170688.0,129.9591,130.1446,129.4999,129.9856,170688.0
2017-01-05 15:20:00,147.19,147.32,147.03,147.24,131078.0,129.9945,130.1093,129.8532,130.0386,131078.0
2017-01-05 15:30:00,147.21,147.62,147.15,147.16,212283.0,130.0121,130.3742,129.9591,129.968,212283.0
2017-01-05 15:40:00,147.14,147.14,146.61,146.62,233172.0,129.9503,129.9503,129.4822,129.4911,233172.0
2017-01-05 15:50:00,146.61,147.0,146.6,146.76,434731.0,129.4822,129.8267,129.4734,129.6147,434731.0
2017-01-06 09:30:00,146.99,148.75,146.4,147.44,311065.0,129.8178,131.3722,129.2968,130.2153,311065.0
2017-01-06 09:40:00,147.35,148.4,147.35,148.17,118831.0,130.1358,131.0631,130.1358,130.86,118831.0
2017-01-06 09:50:00,148.18,148.7,148.05,148.18,118306.0,130.8688,131.3281,130.754,130.8688,118306.0
2017-01-06 10:00:00,148.12,148.18,147.95,148.0,153542.0,130.8158,130.8688,130.6657,130.7098,153542.0
2017-01-06 10:10:00,148.0,148.78,147.97,148.62,91116.0,130.7098,131.3987,130.6833,131.2574,91116.0
2017-01-06 10:20:00,148.61,148.95,148.5,148.63,123592.0,131.2486,131.5488,131.1514,131.2662,123592.0
2017-01-06 10:30:00,148.64,148.82,148.55,148.68,102847.0,131.2751,131.434,131.1956,131.3104,102847.0
2017-01-06 10:40:00,148.69,148.83,148.25,148.35,97473.0,131.3192,131.4429,130.9306,131.0189,97473.0
2017-01-06 10:50:00,148.34,148.53,147.67,147.99,140817.0,131.0101,131.1779,130.4184,130.701,140817.0
2017-01-06 11:00:00,148.05,148.21,147.51,147.89,158799.0,130.754,130.8953,130.2771,130.6127,158799.0
2017-01-06 11:10:00,147.89,148.23,147.8,148.0,129364.0,130.6127,130.913,130.5332,130.7098,129364.0
2017-01-06 11:20:00,148.02,148.36,148.02,148.21,45965.0,130.7275,131.0278,130.7275,130.8953,45965.0
2017-01-06 11:30:00,148.24,148.38,148.19,148.36,49175.0,130.9218,131.0454,130.8776,131.0278,49175.0
2017-01-06 11:40:00,148.38,148.38,148.18,148.26,44287.0,131.0454,131.0454,130.8688,130.9395,44287.0
2017-01-06 11:50:00,148.28,148.28,148.05,148.22,45913.0,130.9571,130.9571,130.754,130.9041,45913.0
2017-01-06 12:00:00,148.22,148.43,148.14,148.38,58688.0,130.9041,131.0896,130.8335,131.0454,58688.0
2017-01-06 12:10:00,148.38,148.8,148.38,148.77,54747.0,131.0454,131.4164,131.0454,131.3899,54747.0
2017-01-06 12:20:00,148.78,148.87,148.69,148.81,68900.0,131.3987,131.4782,131.3192,131.4252,68900.0
2017-01-06 12:30:00,148.83,148.97,148.8,148.89,60748.0,131.4429,131.5665,131.4164,131.4959,60748.0
2017-01-06 12:40:00,148.89,148.99,148.82,148.85,44727.0,131.4959,131.5842,131.434,131.4605,44727.0
2017-01-06 12:50:00,148.86,149.16,148.82,149.12,93326.0,131.4694,131.7343,131.434,131.699,93326.0
2017-01-06 13:00:00,149.11,149.13,148.8,148.88,80670.0,131.6902,131.7078,131.4164,131.487,80670.0
2017-01-06 13:10:00,148.87,149.18,148.85,149.16,65983.0,131.4782,131.752,131.4605,131.7343,65983.0
2017-01-06 13:20:00,149.16,149.29,148.86,149.24,129074.0,131.7343,131.8491,131.4694,131.805,129074.0
2017-01-06 13:30:00,149.27,149.55,149.22,149.35,92842.0,131.8315,132.0788,131.7873,131.9021,92842.0
2017-01-06 13:40:00,149.37,149.56,149.0,149.36,49076.0,131.9198,132.0876,131.593,131.911,49076.0
2017-01-06 13:50:00,149.39,149.8,149.31,149.64,51350.0,131.9374,132.2995,131.8668,132.1582,51350.0
2017-01-06 14:00:00,149.65,149.93,149.5,149.77,65378.0,132.1671,132.4144,132.0346,132.2731,65378.0
2017-01-06 14:10:00,149.77,149.95,149.65,149.9,52856.0,132.2731,132.432,132.1671,132.3879,52856.0
2017-01-06 14:20:00,149.9,150.0,149.6,149.73,90963.0,132.3879,132.4762,132.1229,132.2377,90963.0
2017-01-06 14:30:00,149.73,149.94,149.71,149.85,42444.0,132.2377,132.4232,132.2201,132.3437,42444.0
2017-01-06 14:40:00,149.85,149.91,149.75,149.76,46403.0,132.3437,132.3967,132.2554,132.2642,46403.0
2017-01-06 14:50:00,149.75,149.98,149.73,149.85,52415.0,132.2554,132.4585,132.2377,132.3437,52415.0
2017-01-06 15:00:00,149.86,149.87,149.62,149.68,66955.0,132.3525,132.3614,132.1406,132.1936,66955.0
2017-01-06 15:10:00,149.68,149.76,149.52,149.59,80918.0,132.1936,132.2642,132.0523,132.1141,80918.0
2017-01-06 15:20:00,149.59,149.79,149.56,149.66,163802.0,132.1141,132.2907,132.0876,132.1759,163802.0
2017-01-06 15:30:00,149.65,149.99,149.26,149.95,181615.0,132.1671,132.4674,131.8226,132.432,181615.0
2017-01-06 15:40:00,149.95,150.07,149.85,149.91,129846.0,132.432,132.538,132.3437,132.3967,129846.0
2017-01-06 15:50:00,149.91,149.94,149.36,149.46,258645.0,132.3967,132.4232,131.911,131.9993,258645.0
2017-01-09 09:30:00,150.0,150.13,149.1,149.61,56777.0,132.4762,132.591,131.6813,132.1317,56777.0
2017-01-09 09:40:00,149.69,150.53,149.51,150.25,103437.0,132.2024,132.9443,132.0434,132.697,103437.0
2017-01-09 09:50:00,150.25,150.29,149.66,150.06,73466.0,132.697,132.7323,132.1759,132.5292,73466.0
2017-01-09 10:00:00,150.06,150.22,149.91,150.03,68715.0,132.5292,132.6705,132.3967,132.5027,68715.0
2017-01-09 10:10:00,150.0,150.17,149.95,150.01,53923.0,132.4762,132.6263,132.432,132.485,53923.0
2017-01-09 10:20:00,150.01,150.3,149.97,150.3,24215.0,132.485,132.7411,132.4497,132.7411,24215.0
2017-01-09 10:30:00,150.22,150.57,150.19,150.47,38106.0,132.6705,132.9796,132.644,132.8913,38106.0
2017-01-09 10:40:00,150.48,150.88,150.43,150.84,83396.0,132.9001,133.2534,132.8559,133.218,83396.0
2017-01-09 10:50:00,150.74,150.9,150.13,150.18,90004.0,133.1297,133.271,132.591,132.6352,90004.0
2017-01-09 11:00:00,150.14,150.31,150.07,150.17,42600.0,132.5998,132.75,132.538,132.6263,42600.0
2017-01-09 11:10:00,150.13,150.32,149.97,150.12,26407.0,132.591,132.7588,132.4497,132.5822,26407.0
2017-01-09 11:20:00,150.11,150.28,150.03,150.22,43386.0,132.5733,132.7235,132.5027,132.6705,43386.0
2017-01-09 11:30:00,150.22,150.38,150.17,150.37,29560.0,132.6705,132.8118,132.6263,132.803,29560.0
2017-01-09 11:40:00,150.31,150.4,150.03,150.14,30760.0,132.75,132.8295,132.5027,132.5998,30760.0
2017-01-09 11:50:00,150.13,150.39,150.13,150.27,26661.0,132.591,132.8206,132.591,132.7146,26661.0
2017-01-09 12:00:00,150.27,150.3,150.05,150.19,18184.0,132.7146,132.7411,132.5203,132.644,18184.0
2017-01-09 12:10:00,150.18,150.27,149.98,150.16,35651.0,132.6352,132.7146,132.4585,132.6175,35651.0
2017-01-09 12:20:00,150.17,150.38,150.09,150.34,14346.0,132.6263,132.8118,132.5557,132.7765,14346.0
2017-01-09 12:30:00,150.34,150.38,150.19,150.19,56112.0,132.7765,132.8118,132.644,132.644,56112.0
2017-01-09 12:40:00,150.22,150.32,150.07,150.09,16165.0,132.6705,132.7588,132.538,132.5557,16165.0
2017-01-09 12:50:00,150.09,150.28,150.08,150.22,16149.0,132.5557,132.7235,132.5468,132.6705,16149.0
2017-01-09 13:00:00,150.22,150.28,150.04,150.17,12992.0,132.6705,132.7235,132.5115,132.6263,12992.0
2017-01-09 13:10:00,150.2,150.29,150.19,150.24,13929.0,132.6528,132.7323,132.644,132.6881,13929.0
2017-01-09 13:20:00,150.25,150.33,150.2,150.29,17875.0,132.697,132.7676,132.6528,132.7323,17875.0
2017-01-09 13:30:00,150.3,150.37,150.22,150.31,20812.0,132.7411,132.803,132.6705,132.75,20812.0
2017-01-09 13:40:00,150.28,150.3,150.16,150.29,78658.0,132.7235,132.7411,132.6175,132.7323,78658.0
2017-01-09 13:50:00,150.31,150.44,150.16,150.22,19494.0,132.75,132.8648,132.6175,132.6705,19494.0
2017-01-09 14:00:00,150.22,150.32,150.18,150.24,17585.0,132.6705,132.7588,132.6352,132.6881,17585.0
2017-01-09 14:10:00,150.22,150.4,150.01,150.36,23011.0,132.6705,132.8295,132.485,132.7941,23011.0
2017-01-09 14:20:00,150.36,150.57,150.25,150.57,29954.0,132.7941,132.9796,132.697,132.9796,29954.0
2017-01-09 14:30:00,150.56,150.56,150.37,150.46,31137.0,132.9708,132.9708,132.803,132.8824,31137.0
2017-01-09 14:40:00,150.46,150.55,150.43,150.51,22386.0,132.8824,132.9619,132.8559,132.9266,22386.0
2017-01-09 14:50:00,150.53,150.73,150.51,150.72,28063.0,132.9443,133.1209,132.9266,133.1121,28063.0
2017-01-09 15:00:00,150.69,150.88,150.66,150.74,28591.0,133.0856,133.2534,133.0591,133.1297,28591.0
2017-01-09 15:10:00,150.73,150.74,150.6,150.64,20711.0,133.1209,133.1297,133.0061,133.0414,20711.0
2017-01-09 15:20:00,150.63,150.64,150.38,150.38,35730.0,133.0326,133.0414,132.8118,132.8118,35730.0
2017-01-09 15:30:00,150.37,150.61,150.36,150.53,112255.0,132.803,133.0149,132.7941,132.9443,112255.0
2017-01-09 15:40:00,150.55,150.55,150.32,150.43,72450.0,132.9619,132.9619,132.7588,132.8559,72450.0
2017-01-09 15:50:00,150.43,150.53,150.24,150.26,156842.0,132.8559,132.9443,132.6881,132.7058,156842.0
2017-01-10 09:30:00,150.0,150.27,149.33,149.4,105224.0,132.4762,132.7146,131.8845,131.9463,105224.0
2017-01-10 09:40:00,149.4,150.15,149.4,150.06,95673.0,131.9463,132.6087,131.9463,132.5292,95673.0
2017-01-10 09:50:00,150.04,150.1,149.45,149.77,56701.0,132.5115,132.5645,131.9904,132.2731,56701.0
2017-01-10 10:00:00,149.77,150.08,149.62,149.63,72542.0,132.2731,132.5468,132.1406,132.1494,72542.0
2017-01-10 10:10:00,149.63,149.68,149.25,149.44,65737.0,132.1494,132.1936,131.8138,131.9816,65737.0
2017-01-10 10:20:00,149.43,150.0,149.37,149.7,36953.0,131.9728,132.4762,131.9198,132.2112,36953.0
2017-01-10 10:30:00,149.7,149.84,149.6,149.84,45693.0,132.2112,132.3349,132.1229,132.3349,45693.0
2017-01-10 10:40:00,149.83,149.87,149.35,149.44,49114.0,132.326,132.3614,131.9021,131.9816,49114.0
2017-01-10 10:50:00,149.41,149.48,149.08,149.17,56128.0,131.9551,132.0169,131.6637,131.7431,56128.0
2017-01-10 11:00:00,149.13,149.56,149.08,149.53,46667.0,131.7078,132.0876,131.6637,132.0611,46667.0
2017-01-10 11:10:00,149.55,149.77,149.43,149.75,28385.0,132.0788,132.2731,131.9728,132.2554,28385.0
2017-01-10 11:20:00,149.75,149.78,149.67,149.67,30149.0,132.2554,132.2819,132.1847,132.1847,30149.0
2017-01-10 11:30:00,149.69,149.77,149.57,149.73,35634.0,132.2024,132.2731,132.0964,132.2377,35634.0
2017-01-10 11:40:00,149.77,149.78,149.54,149.59,25526.0,132.2731,132.2819,132.0699,132.1141,25526.0
2017-01-10 11:50:00,149.61,149.78,149.61,149.73,35004.0,132.1317,132.2819,132.1317,132.2377,35004.0
2017-01-10 12:00:00,149.73,149.87,149.62,149.85,40508.0,132.2377,132.3614,132.1406,132.3437,40508.0
2017-01-10 12:10:00,149.85,150.08,149.85,149.94,25846.0,132.3437,132.5468,132.3437,132.4232,25846.0
2017-01-10 12:20:00,149.95,150.01,149.78,149.8,24153.0,132.432,132.485,132.2819,132.2995,24153.0
2017-01-10 12:30:00,149.8,149.97,149.8,149.86,28970.0,132.2995,132.4497,132.2995,132.3525,28970.0
2017-01-10 12:40:00,149.87,149.89,149.53,149.56,48950.0,132.3614,132.379,132.0611,132.0876,48950.0
2017-01-10 12:50:00,149.59,150.07,149.59,149.94,76550.0,132.1141,132.538,132.1141,132.4232,76550.0
2017-01-10 13:00:00,149.93,150.0,149.86,149.95,17054.0,132.4144,132.4762,132.3525,132.432,17054.0
2017-01-10 13:10:00,149.95,150.02,149.94,150.0,19472.0,132.432,132.4938,132.4232,132.4762,19472.0
2017-01-10 13:20:00,149.97,150.01,149.93,150.0,16435.0,132.4497,132.485,132.4144,132.4762,16435.0
2017-01-10 13:30:00,149.98,150.01,149.92,150.0,14599.0,132.4585,132.485,132.4055,132.4762,14599.0
2017-01-10 13:40:00,149.97,150.02,149.79,149.82,17630.0,132.4497,132.4938,132.2907,132.3172,17630.0
2017-01-10 13:50:00,149.82,149.93,149.56,149.6,28314.0,132.3172,132.4144,132.0876,132.1229,28314.0
2017-01-10 14:00:00,149.59,149.59,149.22,149.45,32887.0,132.1141,132.1141,131.7873,131.9904,32887.0
2017-01-10 14:10:00,149.46,149.67,149.46,149.63,26914.0,131.9993,132.1847,131.9993,132.1494,26914.0
2017-01-10 14:20:00,149.65,149.81,149.62,149.76,25157.0,132.1671,132.3084,132.1406,132.2642,25157.0
2017-01-10 14:30:00,149.76,149.91,149.76,149.83,26778.0,132.2642,132.3967,132.2642,132.326,26778.0
2017-01-10 14:40:00,149.85,149.91,149.76,149.86,27859.0,132.3437,132.3967,132.2642,132.3525,27859.0
2017-01-10 14:50:00,149.84,149.85,149.53,149.68,42924.0,132.3349,132.3437,132.0611,132.1936,42924.0
2017-01-10 15:00:00,149.68,149.7,149.34,149.35,28274.0,132.1936,132.2112,131.8933,131.9021,28274.0
2017-01-10 15:10:00,149.36,149.5,149.34,149.44,40170.0,131.911,132.0346,131.8933,131.9816,40170.0
2017-01-10 15:20:00,149.46,149.5,149.22,149.26,64884.0,131.9993,132.0346,131.7873,131.8226,64884.0
2017-01-10 15:30:00,149.27,149.62,149.27,149.62,52479.0,131.8315,132.1406,131.8315,132.1406,52479.0
2017-01-10 15:40:00,149.62,149.65,149.54,149.6,77003.0,132.1406,132.1671,132.0699,132.1229,77003.0
2017-01-10 15:50:00,149.61,149.61,149.22,149.24,130456.0,132.1317,132.1317,131.7873,131.805,130456.0
2017-01-11 09:30:00,149.0,150.14,148.97,149.75,68194.0,131.593,132.5998,131.5665,132.2554,68194.0
2017-01-11 09:40:00,149.81,150.05,149.71,149.92,20891.0,132.3084,132.5203,132.2201,132.4055,20891.0
2017-01-11 09:50:00,150.02,150.15,149.78,150.03,44424.0,132.4938,132.6087,132.2819,132.5027,44424.0
2017-01-11 10:00:00,150.06,150.06,149.59,149.83,60280.0,132.5292,132.5292,132.1141,132.326,60280.0
2017-01-11 10:10:00,149.83,149.9,149.46,149.47,28429.0,132.326,132.3879,131.9993,132.0081,28429.0
2017-01-11 10:20:00,149.47,149.62,149.41,149.54,31491.0,132.0081,132.1406,131.9551,132.0699,31491.0
2017-01-11 10:30:00,149.54,149.76,149.44,149.68,33506.0,132.0699,132.2642,131.9816,132.1936,33506.0
2017-01-11 10:40:00,149.7,149.78,149.53,149.53,34815.0,132.2112,132.2819,132.0611,132.0611,34815.0
2017-01-11 10:50:00,149.58,149.77,149.52,149.72,35414.0,132.1052,132.2731,132.0523,132.2289,35414.0
2017-01-11 11:00:00,149.72,149.77,149.61,149.69,35652.0,132.2289,132.2731,132.1317,132.2024,35652.0
2017-01-11 11:10:00,149.7,149.9,149.7,149.87,37414.0,132.2112,132.3879,132.2112,132.3614,37414.0
2017-01-11 11:20:00,149.87,149.87,149.0,149.08,36782.0,132.3614,132.3614,131.593,131.6637,36782.0
2017-01-11 11:30:00,149.08,149.08,148.42,148.64,89756.0,131.6637,131.6637,131.0808,131.2751,89756.0
2017-01-11 11:40:00,148.69,149.04,148.59,148.92,33932.0,131.3192,131.6283,131.2309,131.5224,33932.0
2017-01-11 11:50:00,148.94,149.22,148.87,148.97,40152.0,131.54,131.7873,131.4782,131.5665,40152.0
2017-01-11 12:00:00,148.97,149.17,148.86,149.16,41548.0,131.5665,131.7431,131.4694,131.7343,41548.0
2017-01-11 12:10:00,149.17,149.29,149.15,149.29,30362.0,131.7431,131.8491,131.7255,131.8491,30362.0
2017-01-11 12:20:00,149.29,149.45,149.19,149.45,26825.0,131.8491,131.9904,131.7608,131.9904,26825.0
2017-01-11 12:30:00,149.48,149.8,149.45,149.8,27049.0,132.0169,132.2995,131.9904,132.2995,27049.0
2017-01-11 12:40:00,149.8,149.8,149.52,149.61,23585.0,132.2995,132.2995,132.0523,132.1317,23585.0
2017-01-11 12:50:00,149.61,149.65,149.54,149.63,29808.0,132.1317,132.1671,132.0699,132.1494,29808.0
2017-01-11 13:00:00,149.59,149.95,149.54,149.95,34733.0,132.1141,132.432,132.0699,132.432,34733.0
2017-01-11 13:10:00,149.99,150.0,149.72,149.75,30992.0,132.4674,132.4762,132.2289,132.2554,30992.0
2017-01-11 13:20:00,149.75,149.91,149.71,149.9,26700.0,132.2554,132.3967,132.2201,132.3879,26700.0
2017-01-11 13:30:00,149.9,149.94,149.75,149.89,28484.0,132.3879,132.4232,132.2554,132.379,28484.0
2017-01-11 13:40:00,149.89,149.92,149.68,149.69,20372.0,132.379,132.4055,132.1936,132.2024,20372.0
2017-01-11 13:50:00,149.7,149.77,149.53,149.68,13888.0,132.2112,132.2731,132.0611,132.1936,13888.0
2017-01-11 14:00:00,149.65,149.66,149.33,149.33,16247.0,132.1671,132.1759,131.8845,131.8845,16247.0
2017-01-11 14:10:00,149.32,149.9,149.32,149.88,51487.0,131.8756,132.3879,131.8756,132.3702,51487.0
2017-01-11 14:20:00,149.87,149.88,149.73,149.73,15678.0,132.3614,132.3702,132.2377,132.2377,15678.0
2017-01-11 14:30:00,149.73,149.83,149.51,149.53,15770.0,132.2377,132.326,132.0434,132.0611,15770.0
2017-01-11 14:40:00,149.57,149.59,149.4,149.44,13518.0,132.0964,132.1141,131.9463,131.9816,13518.0
2017-01-11 14:50:00,149.4,149.4,149.24,149.26,62873.0,131.9463,131.9463,131.805,131.8226,62873.0
2017-01-11 15:00:00,149.29,149.33,149.1,149.12,22408.0,131.8491,131.8845,131.6813,131.699,22408.0
2017-01-11 15:10:00,149.16,149.26,149.14,149.23,16160.0,131.7343,131.8226,131.7167,131.7961,16160.0
2017-01-11 15:20:00,149.22,149.24,149.03,149.03,27127.0,131.7873,131.805,131.6195,131.6195,27127.0
2017-01-11 15:30:00,149.02,149.06,148.94,148.99,67787.0,131.6107,131.646,131.54,131.5842,67787.0
2017-01-11 15:40:00,149.0,149.1,148.91,148.95,72662.0,131.593,131.6813,131.5135,131.5488,72662.0
2017-01-11 15:50:00,148.97,149.01,148.89,148.98,94712.0,131.5665,131.6018,131.4959,131.5753,94712.0
2017-01-12 09:30:00,148.5,148.5,147.76,147.95,76899.0,131.1514,131.1514,130.4979,130.6657,76899.0
2017-01-12 09:40:00,147.95,148.06,147.72,147.72,38549.0,130.6657,130.7628,130.4625,130.4625,38549.0
2017-01-12 09:50:00,147.65,147.65,147.14,147.18,74402.0,130.4007,130.4007,129.9503,129.9856,74402.0
2017-01-12 10:00:00,147.18,147.23,146.71,146.88,51793.0,129.9856,130.0298,129.5705,129.7207,51793.0
2017-01-12 10:10:00,146.94,147.2,146.84,146.88,34445.0,129.7737,130.0033,129.6854,129.7207,34445.0
2017-01-12 10:20:00,146.88,147.04,146.85,146.97,27439.0,129.7207,129.862,129.6942,129.8002,27439.0
2017-01-12 10:30:00,146.97,147.14,146.96,147.14,66176.0,129.8002,129.9503,129.7913,129.9503,66176.0
2017-01-12 10:40:00,147.14,147.81,147.06,147.58,94361.0,129.9503,130.542,129.8796,130.3389,94361.0
2017-01-12 10:50:00,147.61,147.8,147.59,147.72,45784.0,130.3654,130.5332,130.3477,130.4625,45784.0
2017-01-12 11:00:00,147.74,147.74,147.33,147.5,25814.0,130.4802,130.4802,130.1181,130.2682,25814.0
2017-01-12 11:10:00,147.48,147.48,147.34,147.34,16669.0,130.2506,130.2506,130.1269,130.1269,16669.0
2017-01-12 11:20:00,147.36,147.65,147.33,147.55,25882.0,130.1446,130.4007,130.1181,130.3124,25882.0
2017-01-12 11:30:00,147.6,147.63,147.24,147.48,26592.0,130.3566,130.3831,130.0386,130.2506,26592.0
2017-01-12 11:40:00,147.48,147.5,147.19,147.19,35078.0,130.2506,130.2682,129.9945,129.9945,35078.0
2017-01-12 11:50:00,147.19,147.31,147.17,147.3,18928.0,129.9945,130.1004,129.9768,130.0916,18928.0
2017-01-12 12:00:00,147.29,147.45,147.21,147.43,20738.0,130.0828,130.2241,130.0121,130.2064,20738.0
2017-01-12 12:10:00,147.43,147.8,147.42,147.79,20177.0,130.2064,130.5332,130.1976,130.5244,20177.0
2017-01-12 12:20:00,147.79,147.99,147.78,147.86,34745.0,130.5244,130.701,130.5155,130.5862,34745.0
2017-01-12 12:30:00,147.87,148.0,147.82,148.0,15818.0,130.595,130.7098,130.5509,130.7098,15818.0
2017-01-12 12:40:00,147.99,148.09,147.99,148.02,38540.0,130.701,130.7893,130.701,130.7275,38540.0
2017-01-12 12:50:00,148.02,148.1,147.98,147.98,16182.0,130.7275,130.7982,130.6922,130.6922,16182.0
2017-01-12 13:00:00,147.98,148.09,147.91,147.97,16484.0,130.6922,130.7893,130.6303,130.6833,16484.0
2017-01-12 13:10:00,147.94,148.06,147.92,147.95,16623.0,130.6568,130.7628,130.6392,130.6657,16623.0
2017-01-12 13:20:00,147.94,148.03,147.84,147.91,9562.0,130.6568,130.7363,130.5685,130.6303,9562.0
2017-01-12 13:30:00,147.91,147.91,147.75,147.8,10127.0,130.6303,130.6303,130.489,130.5332,10127.0
2017-01-12 13:40:00,147.8,147.81,147.72,147.74,13265.0,130.5332,130.542,130.4625,130.4802,13265.0
2017-01-12 13:50:00,147.73,147.73,147.54,147.56,18926.0,130.4714,130.4714,130.3036,130.3212,18926.0
2017-01-12 14:00:00,147.56,147.61,147.47,147.47,18145.0,130.3212,130.3654,130.2418,130.2418,18145.0
2017-01-12 14:10:00,147.48,147.48,147.22,147.22,26836.0,130.2506,130.2506,130.021,130.021,26836.0
2017-01-12 14:20:00,147.22,147.46,147.14,147.21,41756.0,130.021,130.2329,129.9503,130.0121,41756.0
2017-01-12 14:30:00,147.19,147.52,147.18,147.52,32889.0,129.9945,130.2859,129.9856,130.2859,32889.0
2017-01-12 14:40:00,147.48,147.58,147.45,147.48,40566.0,130.2506,130.3389,130.2241,130.2506,40566.0
2017-01-12 14:50:00,147.48,147.67,147.46,147.66,53678.0,130.2506,130.4184,130.2329,130.4096,53678.0
2017-01-12 15:00:00,147.66,147.72,147.42,147.42,64487.0,130.4096,130.4625,130.1976,130.1976,64487.0
2017-01-12 15:10:00,147.43,147.6,147.35,147.49,113321.0,130.2064,130.3566,130.1358,130.2594,113321.0
2017-01-12 15:20:00,147.51,147.57,147.32,147.38,73337.0,130.2771,130.3301,130.1093,130.1623,73337.0
2017-01-12 15:30:00,147.38,147.56,147.38,147.4,52452.0,130.1623,130.3212,130.1623,130.1799,52452.0
2017-01-12 15:40:00,147.41,147.52,147.3,147.4,54613.0,130.1888,130.2859,130.0916,130.1799,54613.0
2017-01-12 15:50:00,147.4,147.68,147.37,147.51,113734.0,130.1799,130.4272,130.1534,130.2771,113734.0
2017-01-13 09:30:00,147.71,148.23,147.35,148.09,35163.0,130.4537,130.913,130.1358,130.7893,35163.0
2017-01-13 09:40:00,148.07,148.58,147.7,148.24,24072.0,130.7717,131.2221,130.4449,130.9218,24072.0
2017-01-13 09:50:00,148.37,148.89,148.18,148.51,157709.0,131.0366,131.4959,130.8688,131.1603,157709.0
2017-01-13 10:00:00,148.56,148.72,148.14,148.57,39740.0,131.2044,131.3457,130.8335,131.2132,39740.0
2017-01-13 10:10:00,148.65,148.65,148.27,148.53,14598.0,131.2839,131.2839,130.9483,131.1779,14598.0
2017-01-13 10:20:00,148.47,148.68,148.31,148.31,19732.0,131.1249,131.3104,130.9836,130.9836,19732.0
2017-01-13 10:30:00,148.31,148.53,148.25,148.49,28536.0,130.9836,131.1779,130.9306,131.1426,28536.0
2017-01-13 10:40:00,148.49,148.68,148.46,148.68,15996.0,131.1426,131.3104,131.1161,131.3104,15996.0
2017-01-13 10:50:00,148.67,148.92,148.34,148.34,24364.0,131.3016,131.5224,131.0101,131.0101,24364.0
2017-01-13 11:00:00,148.39,148.79,148.39,148.78,19130.0,131.0543,131.4075,131.0543,131.3987,19130.0
2017-01-13 11:10:00,148.72,148.73,148.48,148.65,23031.0,131.3457,131.3546,131.1338,131.2839,23031.0
2017-01-13 11:20:00,148.72,148.77,148.61,148.7,18180.0,131.3457,131.3899,131.2486,131.3281,18180.0
2017-01-13 11:30:00,148.7,148.87,148.6,148.84,15363.0,131.3281,131.4782,131.2397,131.4517,15363.0
2017-01-13 11:40:00,148.84,148.92,148.81,148.86,14451.0,131.4517,131.5224,131.4252,131.4694,14451.0
2017-01-13 11:50:00,148.85,149.1,148.85,149.1,19711.0,131.4605,131.6813,131.4605,131.6813,19711.0
2017-01-13 12:00:00,149.1,149.22,148.98,149.13,20986.0,131.6813,131.7873,131.5753,131.7078,20986.0
2017-01-13 12:10:00,149.1,149.1,148.93,148.97,12577.0,131.6813,131.6813,131.5312,131.5665,12577.0
2017-01-13 12:20:00,148.92,149.14,148.92,148.96,15609.0,131.5224,131.7167,131.5224,131.5577,15609.0
2017-01-13 12:30:00,148.96,149.12,148.94,149.0,14573.0,131.5577,131.699,131.54,131.593,14573.0
2017-01-13 12:40:00,149.02,149.2,149.02,149.05,17508.0,131.6107,131.7696,131.6107,131.6372,17508.0
2017-01-13 12:50:00,149.09,149.2,149.04,149.14,269460.0,131.6725,131.7696,131.6283,131.7167,269460.0
2017-01-13 13:00:00,149.14,149.24,149.07,149.21,14315.0,131.7167,131.805,131.6548,131.7785,14315.0
2017-01-13 13:10:00,149.19,149.34,149.17,149.31,12823.0,131.7608,131.8933,131.7431,131.8668,12823.0
2017-01-13 13:20:00,149.31,149.41,149.31,149.38,14859.0,131.8668,131.9551,131.8668,131.9286,14859.0
2017-01-13 13:30:00,149.39,149.6,149.39,149.53,20431.0,131.9374,132.1229,131.9374,132.0611,20431.0
2017-01-13 13:40:00,149.55,149.58,149.37,149.56,27644.0,132.0788,132.1052,131.9198,132.0876,27644.0
2017-01-13 13:50:00,149.56,149.61,149.5,149.6,20386.0,132.0876,132.1317,132.0346,132.1229,20386.0
2017-01-13 14:00:00,149.6,149.67,149.36,149.38,30420.0,132.1229,132.1847,131.911,131.9286,30420.0
2017-01-13 14:10:00,149.38,149.38,149.12,149.2,28080.0,131.9286,131.9286,131.699,131.7696,28080.0
2017-01-13 14:20:00,149.22,149.3,149.11,149.13,62109.0,131.7873,131.858,131.6902,131.7078,62109.0
2017-01-13 14:30:00,149.13,149.37,149.13,149.35,24273.0,131.7078,131.9198,131.7078,131.9021,24273.0
2017-01-13 14:40:00,149.35,149.51,149.3,149.45,20542.0,131.9021,132.0434,131.858,131.9904,20542.0
2017-01-13 14:50:00,149.42,149.51,149.36,149.41,24915.0,131.9639,132.0434,131.911,131.9551,24915.0
2017-01-13 15:00:00,149.43,149.47,149.35,149.45,26093.0,131.9728,132.0081,131.9021,131.9904,26093.0
2017-01-13 15:10:00,149.43,149.53,149.41,149.53,33775.0,131.9728,132.0611,131.9551,132.0611,33775.0
2017-01-13 15:20:00,149.53,149.69,149.52,149.65,43680.0,132.0611,132.2024,132.0523,132.1671,43680.0
2017-01-13 15:30:00,149.65,149.66,149.54,149.64,46041.0,132.1671,132.1759,132.0699,132.1582,46041.0
2017-01-13 15:40:00,149.64,149.64,149.49,149.52,37533.0,132.1582,132.1582,132.0258,132.0523,37533.0
2017-01-13 15:50:00,149.52,149.52,149.25,149.29,125041.0,132.0523,132.0523,131.8138,131.8491,125041.0
2017-01-17 09:30:00,151.29,156.75,151.29,154.34,605568.0,133.6155,138.4376,133.6155,136.3092,605568.0
2017-01-17 09:40:00,154.32,154.93,153.93,154.87,149970.0,136.2915,136.8302,135.9471,136.7772,149970.0
2017-01-17 09:50:00,154.82,154.87,154.04,154.12,112445.0,136.7331,136.7772,136.0442,136.1149,112445.0
2017-01-17 10:00:00,154.13,154.34,153.6,154.09,86520.0,136.1237,136.3092,135.6556,136.0884,86520.0
2017-01-17 10:10:00,154.12,154.98,153.93,154.87,126061.0,136.1149,136.8744,135.9471,136.7772,126061.0
2017-01-17 10:20:00,154.9,155.25,154.65,155.22,95334.0,136.8037,137.1128,136.5829,137.0864,95334.0
2017-01-17 10:30:00,155.2,155.27,154.66,154.72,85964.0,137.0687,137.1305,136.5918,136.6448,85964.0
2017-01-17 10:40:00,154.72,155.08,154.44,154.6,66161.0,136.6448,136.9627,136.3975,136.5388,66161.0
2017-01-17 10:50:00,154.67,155.01,154.34,154.45,74719.0,136.6006,136.9009,136.3092,136.4063,74719.0
2017-01-17 11:00:00,154.54,154.95,154.49,154.77,75457.0,136.4858,136.8479,136.4416,136.6889,75457.0
2017-01-17 11:10:00,154.75,155.05,154.44,154.62,77122.0,136.6713,136.9362,136.3975,136.5564,77122.0
2017-01-17 11:20:00,154.56,154.75,154.46,154.58,64368.0,136.5035,136.6713,136.4151,136.5211,64368.0
2017-01-17 11:30:00,154.55,154.75,154.35,154.39,57224.0,136.4946,136.6713,136.318,136.3533,57224.0
2017-01-17 11:40:00,154.36,154.54,153.75,153.91,34900.0,136.3268,136.4858,135.7881,135.9294,34900.0
2017-01-17 11:50:00,153.92,154.0,153.65,153.66,21832.0,135.9382,136.0089,135.6998,135.7086,21832.0
2017-01-17 12:00:00,153.68,153.98,153.45,153.46,26591.0,135.7263,135.9912,135.5231,135.532,26591.0
2017-01-17 12:10:00,153.43,153.52,153.09,153.16,72069.0,135.5055,135.585,135.2052,135.267,72069.0
2017-01-17 12:20:00,153.17,153.31,153.04,153.29,54325.0,135.2758,135.3995,135.161,135.3818,54325.0
2017-01-17 12:30:00,153.31,153.39,153.14,153.14,31209.0,135.3995,135.4701,135.2494,135.2494,31209.0
2017-01-17 12:40:00,153.14,153.36,153.0,153.13,59701.0,135.2494,135.4436,135.1257,135.2405,59701.0
2017-01-17 12:50:00,153.18,153.18,152.93,153.09,40468.0,135.2847,135.2847,135.0639,135.2052,40468.0
2017-01-17 13:00:00,153.1,153.25,153.04,153.24,67785.0,135.214,135.3465,135.161,135.3377,67785.0
2017-01-17 13:10:00,153.21,153.41,153.11,153.41,44572.0,135.3112,135.4878,135.2229,135.4878,44572.0
2017-01-17 13:20:00,153.44,153.5,153.19,153.43,39513.0,135.5143,135.5673,135.2935,135.5055,39513.0
2017-01-17 13:30:00,153.42,153.48,153.18,153.3,54718.0,135.4966,135.5496,135.2847,135.3907,54718.0
2017-01-17 13:40:00,153.33,153.51,153.23,153.38,56718.0,135.4172,135.5761,135.3288,135.4613,56718.0
2017-01-17 13:50:00,153.4,153.51,153.32,153.44,20779.0,135.479,135.5761,135.4083,135.5143,20779.0
2017-01-17 14:00:00,153.45,153.82,153.45,153.65,59184.0,135.5231,135.8499,135.5231,135.6998,59184.0
2017-01-17 14:10:00,153.64,153.82,153.42,153.49,50495.0,135.6909,135.8499,135.4966,135.5585,50495.0
2017-01-17 14:20:00,153.42,153.55,153.27,153.36,48069.0,135.4966,135.6115,135.3642,135.4436,48069.0
2017-01-17 14:30:00,153.35,153.4,153.16,153.29,23137.0,135.4348,135.479,135.267,135.3818,23137.0
2017-01-17 14:40:00,153.27,153.52,153.23,153.44,41938.0,135.3642,135.585,135.3288,135.5143,41938.0
2017-01-17 14:50:00,153.46,153.52,153.35,153.38,43537.0,135.532,135.585,135.4348,135.4613,43537.0
2017-01-17 15:00:00,153.42,153.46,153.17,153.31,51557.0,135.4966,135.532,135.2758,135.3995,51557.0
2017-01-17 15:10:00,153.35,153.46,153.34,153.41,31212.0,135.4348,135.532,135.426,135.4878,31212.0
2017-01-17 15:20:00,153.41,153.53,153.38,153.53,35737.0,135.4878,135.5938,135.4613,135.5938,35737.0
2017-01-17 15:30:00,153.53,153.7,153.47,153.67,70965.0,135.5938,135.7439,135.5408,135.7174,70965.0
2017-01-17 15:40:00,153.67,154.02,153.64,153.68,137964.0,135.7174,136.0265,135.6909,135.7263,137964.0
2017-01-17 15:50:00,153.67,153.79,153.59,153.76,182267.0,135.7174,135.8234,135.6468,135.7969,182267.0
2017-01-18 09:30:00,153.65,154.19,152.5,152.56,39329.0,135.6998,136.1767,134.6841,134.7371,39329.0
2017-01-18 09:40:00,152.56,152.65,152.08,152.12,92258.0,134.7371,134.8166,134.3132,134.3485,92258.0
2017-01-18 09:50:00,152.12,152.44,151.65,151.97,82568.0,134.3485,134.6311,133.9334,134.216,82568.0
2017-01-18 10:00:00,151.97,152.61,151.62,152.38,125824.0,134.216,134.7813,133.9069,134.5781,125824.0
2017-01-18 10:10:00,152.38,153.18,152.29,153.17,77099.0,134.5781,135.2847,134.4987,135.2758,77099.0
2017-01-18 10:20:00,153.2,153.23,152.88,153.08,26460.0,135.3023,135.3288,135.0197,135.1964,26460.0
2017-01-18 10:30:00,153.14,153.22,152.77,152.88,19206.0,135.2494,135.32,134.9226,135.0197,19206.0
2017-01-18 10:40:00,152.89,152.91,152.35,152.46,21297.0,135.0286,135.0462,134.5516,134.6488,21297.0
2017-01-18 10:50:00,152.44,152.65,152.22,152.65,18299.0,134.6311,134.8166,134.4368,134.8166,18299.0
2017-01-18 11:00:00,152.63,152.78,152.2,152.2,35536.0,134.7989,134.9314,134.4192,134.4192,35536.0
2017-01-18 11:10:00,152.17,152.23,152.04,152.07,67672.0,134.3927,134.4457,134.2779,134.3044,67672.0
2017-01-18 11:20:00,152.08,152.24,152.0,152.15,48101.0,134.3132,134.4545,134.2425,134.375,48101.0
2017-01-18 11:30:00,152.16,152.19,151.76,151.94,37319.0,134.3838,134.4103,134.0306,134.1895,37319.0
2017-01-18 11:40:00,151.98,151.98,151.31,151.39,87505.0,134.2249,134.2249,133.6331,133.7038,87505.0
2017-01-18 11:50:00,151.4,151.98,151.39,151.82,34082.0,133.7126,134.2249,133.7038,134.0836,34082.0
2017-01-18 12:00:00,151.9,152.11,151.89,152.04,22458.0,134.1542,134.3397,134.1454,134.2779,22458.0
2017-01-18 12:10:00,152.0,152.06,151.83,152.06,18936.0,134.2425,134.2955,134.0924,134.2955,18936.0
2017-01-18 12:20:00,152.0,152.0,151.79,151.79,5888.0,134.2425,134.2425,134.0571,134.0571,5888.0
2017-01-18 12:30:00,151.8,151.93,151.77,151.77,8546.0,134.0659,134.1807,134.0394,134.0394,8546.0
2017-01-18 12:40:00,151.79,151.87,151.7,151.76,9819.0,134.0571,134.1277,133.9776,134.0306,9819.0
2017-01-18 12:50:00,151.79,151.8,151.51,151.6,13625.0,134.0571,134.0659,133.8098,133.8893,13625.0
2017-01-18 13:00:00,151.63,151.65,151.51,151.65,10378.0,133.9158,133.9334,133.8098,133.9334,10378.0
2017-01-18 13:10:00,151.62,151.83,151.6,151.78,25410.0,133.9069,134.0924,133.8893,134.0482,25410.0
2017-01-18 13:20:00,151.8,151.97,151.76,151.95,19704.0,134.0659,134.216,134.0306,134.1984,19704.0
2017-01-18 13:30:00,151.96,151.98,151.78,151.84,35370.0,134.2072,134.2249,134.0482,134.1012,35370.0
2017-01-18 13:40:00,151.84,151.85,151.39,151.45,34568.0,134.1012,134.1101,133.7038,133.7568,34568.0
2017-01-18 13:50:00,151.46,151.46,150.9,150.97,43105.0,133.7656,133.7656,133.271,133.3329,43105.0
2017-01-18 14:00:00,150.94,151.06,150.74,151.02,56595.0,133.3064,133.4123,133.1297,133.377,56595.0
2017-01-18 14:10:00,150.99,150.99,150.71,150.87,22515.0,133.3505,133.3505,133.1032,133.2445,22515.0
2017-01-18 14:20:00,150.87,151.03,150.66,150.72,35608.0,133.2445,133.3859,133.0591,133.1121,35608.0
2017-01-18 14:30:00,150.72,151.17,150.72,150.76,59005.0,133.1121,133.5095,133.1121,133.1474,59005.0
2017-01-18 14:40:00,150.75,150.94,150.72,150.83,24620.0,133.1386,133.3064,133.1121,133.2092,24620.0
2017-01-18 14:50:00,150.85,151.05,150.52,150.98,36480.0,133.2269,133.4035,132.9354,133.3417,36480.0
2017-01-18 15:00:00,151.03,151.03,150.66,150.67,34002.0,133.3859,133.3859,133.0591,133.0679,34002.0
2017-01-18 15:10:00,150.68,150.81,150.66,150.76,19905.0,133.0767,133.1916,133.0591,133.1474,19905.0
2017-01-18 15:20:00,150.78,150.81,150.54,150.58,71128.0,133.1651,133.1916,132.9531,132.9884,71128.0
2017-01-18 15:30:00,150.56,150.69,150.53,150.57,58969.0,132.9708,133.0856,132.9443,132.9796,58969.0
2017-01-18 15:40:00,150.57,150.73,150.43,150.49,192855.0,132.9796,133.1209,132.8559,132.9089,192855.0
2017-01-18 15:50:00,150.48,150.59,150.34,150.47,243609.0,132.9001,132.9973,132.7765,132.8913,243609.0
2017-01-19 09:30:00,150.93,150.93,150.06,150.08,37842.0,133.2975,133.2975,132.5292,132.5468,37842.0
2017-01-19 09:40:00,150.15,150.75,150.15,150.44,29098.0,132.6087,133.1386,132.6087,132.8648,29098.0
2017-01-19 09:50:00,150.49,150.68,150.16,150.21,34057.0,132.9089,133.0767,132.6175,132.6616,34057.0
2017-01-19 10:00:00,150.23,150.36,150.04,150.18,22334.0,132.6793,132.7941,132.5115,132.6352,22334.0
2017-01-19 10:10:00,150.23,150.45,150.15,150.16,15144.0,132.6793,132.8736,132.6087,132.6175,15144.0
2017-01-19 10:20:00,150.14,150.16,149.83,149.87,18870.0,132.5998,132.6175,132.326,132.3614,18870.0
2017-01-19 10:30:00,149.86,150.29,149.67,150.29,10018.0,132.3525,132.7323,132.1847,132.7323,10018.0
2017-01-19 10:40:00,150.24,150.27,150.0,150.11,16840.0,132.6881,132.7146,132.4762,132.5733,16840.0
2017-01-19 10:50:00,150.18,150.31,150.16,150.24,11480.0,132.6352,132.75,132.6175,132.6881,11480.0
2017-01-19 11:00:00,150.24,150.26,150.03,150.07,18978.0,132.6881,132.7058,132.5027,132.538,18978.0
2017-01-19 11:10:00,150.06,150.13,149.83,149.83,13729.0,132.5292,132.591,132.326,132.326,13729.0
2017-01-19 11:20:00,149.84,150.06,149.84,149.96,17761.0,132.3349,132.5292,132.3349,132.4409,17761.0
2017-01-19 11:30:00,149.92,150.01,149.79,149.79,21647.0,132.4055,132.485,132.2907,132.2907,21647.0
2017-01-19 11:40:00,149.81,149.86,149.64,149.72,20968.0,132.3084,132.3525,132.1582,132.2289,20968.0
2017-01-19 11:50:00,149.69,149.72,149.35,149.45,21622.0,132.2024,132.2289,131.9021,131.9904,21622.0
2017-01-19 12:00:00,149.46,149.59,149.42,149.49,13437.0,131.9993,132.1141,131.9639,132.0258,13437.0
2017-01-19 12:10:00,149.5,149.52,149.32,149.36,20387.0,132.0346,132.0523,131.8756,131.911,20387.0
2017-01-19 12:20:00,149.33,149.45,149.3,149.36,14988.0,131.8845,131.9904,131.858,131.911,14988.0
2017-01-19 12:30:00,149.37,149.41,149.2,149.38,16487.0,131.9198,131.9551,131.7696,131.9286,16487.0
2017-01-19 12:40:00,149.35,149.36,149.14,149.25,21594.0,131.9021,131.911,131.7167,131.8138,21594.0
2017-01-19 12:50:00,149.25,149.37,149.16,149.31,12976.0,131.8138,131.9198,131.7343,131.8668,12976.0
2017-01-19 13:00:00,149.36,149.41,149.19,149.29,13240.0,131.911,131.9551,131.7608,131.8491,13240.0
2017-01-19 13:10:00,149.35,149.41,149.25,149.25,16223.0,131.9021,131.9551,131.8138,131.8138,16223.0
2017-01-19 13:20:00,149.27,149.29,149.08,149.18,14506.0,131.8315,131.8491,131.6637,131.752,14506.0
2017-01-19 13:30:00,149.18,149.51,149.13,149.5,42786.0,131.752,132.0434,131.7078,132.0346,42786.0
2017-01-19 13:40:00,149.49,149.55,149.19,149.38,25631.0,132.0258,132.0788,131.7608,131.9286,25631.0
2017-01-19 13:50:00,149.39,149.77,149.28,149.72,14442.0,131.9374,132.2731,131.8403,132.2289,14442.0
2017-01-19 14:00:00,149.74,149.74,149.38,149.4,23124.0,132.2466,132.2466,131.9286,131.9463,23124.0
2017-01-19 14:10:00,149.42,149.52,149.21,149.46,22384.0,131.9639,132.0523,131.7785,131.9993,22384.0
2017-01-19 14:20:00,149.39,149.6,149.33,149.49,19154.0,131.9374,132.1229,131.8845,132.0258,19154.0
2017-01-19 14:30:00,149.49,149.67,149.37,149.37,17751.0,132.0258,132.1847,131.9198,131.9198,17751.0
2017-01-19 14:40:00,149.36,149.68,149.35,149.35,13659.0,131.911,132.1936,131.9021,131.9021,13659.0
2017-01-19 14:50:00,149.34,149.65,149.26,149.59,23342.0,131.8933,132.1671,131.8226,132.1141,23342.0
2017-01-19 15:00:00,149.55,149.65,149.19,149.29,21020.0,132.0788,132.1671,131.7608,131.8491,21020.0
2017-01-19 15:10:00,149.31,149.58,149.21,149.37,26318.0,131.8668,132.1052,131.7785,131.9198,26318.0
2017-01-19 15:20:00,149.38,149.48,149.22,149.46,31570.0,131.9286,132.0169,131.7873,131.9993,31570.0
2017-01-19 15:30:00,149.44,149.56,149.27,149.51,41955.0,131.9816,132.0876,131.8315,132.0434,41955.0
2017-01-19 15:40:00,149.53,149.53,149.25,149.45,58692.0,132.0611,132.0611,131.8138,131.9904,58692.0
2017-01-19 15:50:00,149.45,149.81,149.43,149.6,144914.0,131.9904,132.3084,131.9728,132.1229,144914.0
2017-01-20 09:30:00,149.54,149.9,149.15,149.49,104086.0,132.0699,132.3879,131.7255,132.0258,104086.0
2017-01-20 09:40:00,149.58,149.64,149.08,149.38,22851.0,132.1052,132.1582,131.6637,131.9286,22851.0
2017-01-20 09:50:00,149.32,149.57,149.02,149.02,29901.0,131.8756,132.0964,131.6107,131.6107,29901.0
2017-01-20 10:00:00,149.1,149.39,149.03,149.3,28445.0,131.6813,131.9374,131.6195,131.858,28445.0
2017-01-20 10:10:00,149.34,149.46,148.87,148.87,19612.0,131.8933,131.9993,131.4782,131.4782,19612.0
2017-01-20 10:20:00,148.89,149.02,148.73,148.8,27062.0,131.4959,131.6107,131.3546,131.4164,27062.0
2017-01-20 10:30:00,148.86,148.93,148.55,148.72,33221.0,131.4694,131.5312,131.1956,131.3457,33221.0
2017-01-20 10:40:00,148.71,148.71,148.32,148.35,30782.0,131.3369,131.3369,130.9924,131.0189,30782.0
2017-01-20 10:50:00,148.37,148.53,148.37,148.44,27206.0,131.0366,131.1779,131.0366,131.0984,27206.0
2017-01-20 11:00:00,148.44,148.51,148.39,148.44,25122.0,131.0984,131.1603,131.0543,131.0984,25122.0
2017-01-20 11:10:00,148.47,149.03,148.32,149.03,89432.0,131.1249,131.6195,130.9924,131.6195,89432.0
2017-01-20 11:20:00,148.98,149.48,148.98,149.15,65775.0,131.5753,132.0169,131.5753,131.7255,65775.0
2017-01-20 11:30:00,149.14,149.42,149.08,149.35,25116.0,131.7167,131.9639,131.6637,131.9021,25116.0
2017-01-20 11:40:00,149.41,149.6,149.29,149.54,17043.0,131.9551,132.1229,131.8491,132.0699,17043.0
2017-01-20 11:50:00,149.53,149.61,149.44,149.55,16236.0,132.0611,132.1317,131.9816,132.0788,16236.0
2017-01-20 12:00:00,149.56,149.75,149.18,149.64,25455.0,132.0876,132.2554,131.752,132.1582,25455.0
2017-01-20 12:10:00,149.55,149.57,149.22,149.36,20956.0,132.0788,132.0964,131.7873,131.911,20956.0
2017-01-20 12:20:00,149.27,149.52,149.19,149.32,22472.0,131.8315,132.0523,131.7608,131.8756,22472.0
2017-01-20 12:30:00,149.26,149.34,149.13,149.31,28773.0,131.8226,131.8933,131.7078,131.8668,28773.0
2017-01-20 12:40:00,149.28,149.67,149.28,149.46,14974.0,131.8403,132.1847,131.8403,131.9993,14974.0
2017-01-20 12:50:00,149.51,149.75,149.45,149.72,35021.0,132.0434,132.2554,131.9904,132.2289,35021.0
2017-01-20 13:00:00,149.66,149.75,149.53,149.73,16057.0,132.1759,132.2554,132.0611,132.2377,16057.0
2017-01-20 13:10:00,149.68,149.73,149.64,149.73,15511.0,132.1936,132.2377,132.1582,132.2377,15511.0
2017-01-20 13:20:00,149.72,149.74,149.57,149.61,11270.0,132.2289,132.2466,132.0964,132.1317,11270.0
2017-01-20 13:30:00,149.57,149.69,149.56,149.69,10898.0,132.0964,132.2024,132.0876,132.2024,10898.0
2017-01-20 13:40:00,149.71,149.74,149.63,149.63,15766.0,132.2201,132.2466,132.1494,132.1494,15766.0
2017-01-20 13:50:00,149.64,149.74,149.64,149.64,18489.0,132.1582,132.2466,132.1582,132.1582,18489.0
2017-01-20 14:00:00,149.63,149.78,149.6,149.71,19046.0,132.1494,132.2819,132.1229,132.2201,19046.0
2017-01-20 14:10:00,149.7,149.81,149.66,149.72,19249.0,132.2112,132.3084,132.1759,132.2289,19249.0
2017-01-20 14:20:00,149.71,149.77,149.58,149.69,19388.0,132.2201,132.2731,132.1052,132.2024,19388.0
2017-01-20 14:30:00,149.68,149.85,149.66,149.75,25632.0,132.1936,132.3437,132.1759,132.2554,25632.0
2017-01-20 14:40:00,149.75,149.87,149.68,149.7,20747.0,132.2554,132.3614,132.1936,132.2112,20747.0
2017-01-20 14:50:00,149.71,149.81,149.69,149.8,19766.0,132.2201,132.3084,132.2024,132.2995,19766.0
2017-01-20 15:00:00,149.78,150.08,149.78,150.08,46180.0,132.2819,132.5468,132.2819,132.5468,46180.0
2017-01-20 15:10:00,150.11,150.15,150.05,150.12,39080.0,132.5733,132.6087,132.5203,132.5822,39080.0
2017-01-20 15:20:00,150.12,150.23,149.93,149.94,59035.0,132.5822,132.6793,132.4144,132.4232,59035.0
2017-01-20 15:30:00,149.95,150.2,149.84,150.16,68305.0,132.432,132.6528,132.3349,132.6175,68305.0
2017-01-20 15:40:00,150.17,150.34,150.15,150.29,118508.0,132.6263,132.7765,132.6087,132.7323,118508.0
2017-01-20 15:50:00,150.29,150.31,149.99,150.09,140376.0,132.7323,132.75,132.4674,132.5557,140376.0
2017-01-23 09:30:00,150.1,153.66,150.05,153.5,194446.0,132.5645,135.7086,132.5203,135.5673,194446.0
2017-01-23 09:40:00,153.59,153.66,152.05,152.72,88889.0,135.6468,135.7086,134.2867,134.8784,88889.0
2017-01-23 09:50:00,152.58,152.68,152.05,152.08,48768.0,134.7548,134.8431,134.2867,134.3132,48768.0
2017-01-23 10:00:00,152.05,152.68,152.02,152.55,130315.0,134.2867,134.8431,134.2602,134.7283,130315.0
2017-01-23 10:10:00,152.54,152.6,152.21,152.52,69995.0,134.7194,134.7724,134.428,134.7018,69995.0
2017-01-23 10:20:00,152.54,152.82,152.28,152.64,48299.0,134.7194,134.9667,134.4898,134.8078,48299.0
2017-01-23 10:30:00,152.64,153.13,152.61,152.68,45005.0,134.8078,135.2405,134.7813,134.8431,45005.0
2017-01-23 10:40:00,152.69,153.0,152.59,152.96,65823.0,134.8519,135.1257,134.7636,135.0904,65823.0
2017-01-23 10:50:00,152.95,152.96,152.52,152.65,49978.0,135.0815,135.0904,134.7018,134.8166,49978.0
2017-01-23 11:00:00,152.64,152.77,152.19,152.28,41654.0,134.8078,134.9226,134.4103,134.4898,41654.0
2017-01-23 11:10:00,152.31,152.45,152.15,152.2,46140.0,134.5163,134.64,134.375,134.4192,46140.0
2017-01-23 11:20:00,152.19,152.21,151.83,152.13,49626.0,134.4103,134.428,134.0924,134.3573,49626.0
2017-01-23 11:30:00,152.12,152.21,151.9,151.93,24056.0,134.3485,134.428,134.1542,134.1807,24056.0
2017-01-23 11:40:00,151.91,152.07,151.64,151.66,45682.0,134.163,134.3044,133.9246,133.9423,45682.0
2017-01-23 11:50:00,151.67,151.7,151.28,151.31,19735.0,133.9511,133.9776,133.6066,133.6331,19735.0
2017-01-23 12:00:00,151.37,151.46,151.21,151.21,17898.0,133.6861,133.7656,133.5448,133.5448,17898.0
2017-01-23 12:10:00,151.21,151.32,151.01,151.16,19543.0,133.5448,133.642,133.3682,133.5007,19543.0
2017-01-23 12:20:00,151.2,151.33,151.06,151.24,30866.0,133.536,133.6508,133.4123,133.5713,30866.0
2017-01-23 12:30:00,151.25,151.34,151.09,151.09,15861.0,133.5802,133.6596,133.4388,133.4388,15861.0
2017-01-23 12:40:00,151.1,151.19,150.82,150.82,16881.0,133.4477,133.5272,133.2004,133.2004,16881.0
2017-01-23 12:50:00,150.83,151.0,150.8,150.89,19845.0,133.2092,133.3594,133.1827,133.2622,19845.0
2017-01-23 13:00:00,150.89,151.05,150.89,151.05,33723.0,133.2622,133.4035,133.2622,133.4035,33723.0
2017-01-23 13:10:00,151.05,151.19,150.96,151.17,38020.0,133.4035,133.5272,133.324,133.5095,38020.0
2017-01-23 13:20:00,151.21,151.3,151.18,151.24,35213.0,133.5448,133.6243,133.5183,133.5713,35213.0
2017-01-23 13:30:00,151.22,151.48,151.22,151.44,28665.0,133.5537,133.7833,133.5537,133.748,28665.0
2017-01-23 13:40:00,151.49,151.53,151.36,151.5,52765.0,133.7921,133.8274,133.6773,133.8009,52765.0
2017-01-23 13:50:00,151.52,151.58,151.34,151.48,33254.0,133.8186,133.8716,133.6596,133.7833,33254.0
2017-01-23 14:00:00,151.48,151.65,151.47,151.48,25682.0,133.7833,133.9334,133.7744,133.7833,25682.0
2017-01-23 14:10:00,151.48,151.65,151.48,151.62,34973.0,133.7833,133.9334,133.7833,133.9069,34973.0
2017-01-23 14:20:00,151.62,152.12,151.6,151.94,79709.0,133.9069,134.3485,133.8893,134.1895,79709.0
2017-01-23 14:30:00,151.96,152.02,151.79,151.89,19949.0,134.2072,134.2602,134.0571,134.1454,19949.0
2017-01-23 14:40:00,151.9,151.9,151.65,151.72,22817.0,134.1542,134.1542,133.9334,133.9952,22817.0
2017-01-23 14:50:00,151.64,151.73,151.64,151.68,26086.0,133.9246,134.0041,133.9246,133.9599,26086.0
2017-01-23 15:00:00,151.69,151.77,151.37,151.48,23107.0,133.9687,134.0394,133.6861,133.7833,23107.0
2017-01-23 15:10:00,151.5,151.51,151.27,151.31,24836.0,133.8009,133.8098,133.5978,133.6331,24836.0
2017-01-23 15:20:00,151.28,151.61,151.27,151.52,35231.0,133.6066,133.8981,133.5978,133.8186,35231.0
2017-01-23 15:30:00,151.51,151.63,151.38,151.6,98999.0,133.8098,133.9158,133.695,133.8893,98999.0
2017-01-23 15:40:00,151.6,151.82,151.59,151.8,63192.0,133.8893,134.0836,133.8804,134.0659,63192.0
2017-01-23 15:50:00,151.78,151.78,151.49,151.58,181776.0,134.0482,134.0482,133.7921,133.8716,181776.0
2017-01-24 09:30:00,151.29,152.21,150.91,151.64,35896.0,133.6155,134.428,133.2799,133.9246,35896.0
2017-01-24 09:40:00,151.63,151.73,151.26,151.7,21050.0,133.9158,134.0041,133.589,133.9776,21050.0
2017-01-24 09:50:00,151.7,152.15,151.61,151.75,34565.0,133.9776,134.375,133.8981,134.0217,34565.0
2017-01-24 10:00:00,151.7,151.7,150.96,150.96,27800.0,133.9776,133.9776,133.324,133.324,27800.0
2017-01-24 10:10:00,150.96,151.36,150.95,151.27,20915.0,133.324,133.6773,133.3152,133.5978,20915.0
2017-01-24 10:20:00,151.3,151.43,151.0,151.12,26836.0,133.6243,133.7391,133.3594,133.4653,26836.0
2017-01-24 10:30:00,151.12,151.17,150.71,150.82,33442.0,133.4653,133.5095,133.1032,133.2004,33442.0
2017-01-24 10:40:00,150.77,150.87,150.59,150.76,29917.0,133.1562,133.2445,132.9973,133.1474,29917.0
2017-01-24 10:50:00,150.83,151.18,150.8,151.18,29868.0,133.2092,133.5183,133.1827,133.5183,29868.0
2017-01-24 11:00:00,151.16,151.16,150.84,150.87,17217.0,133.5007,133.5007,133.218,133.2445,17217.0
2017-01-24 11:10:00,150.86,150.9,150.63,150.9,18786.0,133.2357,133.271,133.0326,133.271,18786.0
2017-01-24 11:20:00,150.9,151.22,150.89,151.22,19579.0,133.271,133.5537,133.2622,133.5537,19579.0
2017-01-24 11:30:00,151.22,151.33,151.09,151.31,11742.0,133.5537,133.6508,133.4388,133.6331,11742.0
2017-01-24 11:40:00,151.28,151.65,151.16,151.65,12941.0,133.6066,133.9334,133.5007,133.9334,12941.0
2017-01-24 11:50:00,151.65,151.9,151.52,151.59,19257.0,133.9334,134.1542,133.8186,133.8804,19257.0
2017-01-24 12:00:00,151.59,151.88,151.55,151.86,15231.0,133.8804,134.1366,133.8451,134.1189,15231.0
2017-01-24 12:10:00,151.85,151.86,151.63,151.67,17204.0,134.1101,134.1189,133.9158,133.9511,17204.0
2017-01-24 12:20:00,151.68,151.77,151.52,151.74,11470.0,133.9599,134.0394,133.8186,134.0129,11470.0
2017-01-24 12:30:00,151.77,151.8,151.6,151.73,10943.0,134.0394,134.0659,133.8893,134.0041,10943.0
2017-01-24 12:40:00,151.67,151.75,151.59,151.67,15013.0,133.9511,134.0217,133.8804,133.9511,15013.0
2017-01-24 12:50:00,151.7,152.08,151.62,152.0,18731.0,133.9776,134.3132,133.9069,134.2425,18731.0
2017-01-24 13:00:00,151.98,152.27,151.93,152.26,25392.0,134.2249,134.481,134.1807,134.4722,25392.0
2017-01-24 13:10:00,152.26,152.41,152.18,152.41,23003.0,134.4722,134.6046,134.4015,134.6046,23003.0
2017-01-24 13:20:00,152.4,152.62,152.26,152.62,27980.0,134.5958,134.7901,134.4722,134.7901,27980.0
2017-01-24 13:30:00,152.61,152.69,152.41,152.42,35938.0,134.7813,134.8519,134.6046,134.6135,35938.0
2017-01-24 13:40:00,152.47,152.74,152.41,152.65,24649.0,134.6576,134.8961,134.6046,134.8166,24649.0
2017-01-24 13:50:00,152.65,152.75,152.41,152.46,21735.0,134.8166,134.9049,134.6046,134.6488,21735.0
2017-01-24 14:00:00,152.46,152.58,152.38,152.58,21553.0,134.6488,134.7548,134.5781,134.7548,21553.0
2017-01-24 14:10:00,152.56,152.62,152.37,152.55,46581.0,134.7371,134.7901,134.5693,134.7283,46581.0
2017-01-24 14:20:00,152.59,152.69,152.45,152.69,25374.0,134.7636,134.8519,134.64,134.8519,25374.0
2017-01-24 14:30:00,152.69,152.85,152.6,152.79,28086.0,134.8519,134.9932,134.7724,134.9402,28086.0
2017-01-24 14:40:00,152.76,152.96,152.67,152.67,39831.0,134.9137,135.0904,134.8343,134.8343,39831.0
2017-01-24 14:50:00,152.67,152.84,152.46,152.47,27896.0,134.8343,134.9844,134.6488,134.6576,27896.0
2017-01-24 15:00:00,152.48,153.09,152.47,153.09,62319.0,134.6665,135.2052,134.6576,135.2052,62319.0
2017-01-24 15:10:00,153.08,153.23,152.96,153.11,62226.0,135.1964,135.3288,135.0904,135.2229,62226.0
2017-01-24 15:20:00,153.07,153.37,153.03,153.14,66012.0,135.1875,135.4525,135.1522,135.2494,66012.0
2017-01-24 15:30:00,153.16,153.21,152.92,153.19,55135.0,135.267,135.3112,135.0551,135.2935,55135.0
2017-01-24 15:40:00,153.19,153.32,152.96,153.18,115080.0,135.2935,135.4083,135.0904,135.2847,115080.0
2017-01-24 15:50:00,153.17,153.18,152.85,153.06,225655.0,135.2758,135.2847,134.9932,135.1787,225655.0
2017-01-25 09:30:00,153.38,154.36,153.06,153.69,152382.0,135.4613,136.3268,135.1787,135.7351,152382.0
2017-01-25 09:40:00,153.72,154.15,153.56,154.13,39868.0,135.7616,136.1414,135.6203,136.1237,39868.0
2017-01-25 09:50:00,154.04,154.32,153.57,154.16,84151.0,136.0442,136.2915,135.6291,136.1502,84151.0
2017-01-25 10:00:00,154.02,154.02,153.57,153.71,24593.0,136.0265,136.0265,135.6291,135.7528,24593.0
2017-01-25 10:10:00,153.74,153.77,153.33,153.48,62509.0,135.7793,135.8058,135.4172,135.5496,62509.0
2017-01-25 10:20:00,153.53,153.78,153.34,153.53,21404.0,135.5938,135.8146,135.426,135.5938,21404.0
2017-01-25 10:30:00,153.38,153.98,153.25,153.94,60995.0,135.4613,135.9912,135.3465,135.9559,60995.0
2017-01-25 10:40:00,153.93,154.15,153.75,153.92,68123.0,135.9471,136.1414,135.7881,135.9382,68123.0
2017-01-25 10:50:00,153.93,154.15,153.85,153.99,23816.0,135.9471,136.1414,135.8764,136.0,23816.0
2017-01-25 11:00:00,153.94,154.09,153.86,154.09,87302.0,135.9559,136.0884,135.8852,136.0884,87302.0
2017-01-25 11:10:00,154.07,154.12,153.66,153.66,47653.0,136.0707,136.1149,135.7086,135.7086,47653.0
2017-01-25 11:20:00,153.72,153.76,153.41,153.42,41342.0,135.7616,135.7969,135.4878,135.4966,41342.0
2017-01-25 11:30:00,153.47,153.47,153.25,153.37,22381.0,135.5408,135.5408,135.3465,135.4525,22381.0
2017-01-25 11:40:00,153.37,153.42,153.15,153.21,15045.0,135.4525,135.4966,135.2582,135.3112,15045.0
2017-01-25 11:50:00,153.21,153.25,153.05,153.13,11515.0,135.3112,135.3465,135.1699,135.2405,11515.0
2017-01-25 12:00:00,153.11,153.18,153.0,153.11,12480.0,135.2229,135.2847,135.1257,135.2229,12480.0
2017-01-25 12:10:00,153.08,153.12,152.74,152.79,20066.0,135.1964,135.2317,134.8961,134.9402,20066.0
2017-01-25 12:20:00,152.79,152.83,152.69,152.72,11525.0,134.9402,134.9756,134.8519,134.8784,11525.0
2017-01-25 12:30:00,152.72,152.85,152.7,152.83,23339.0,134.8784,134.9932,134.8608,134.9756,23339.0
2017-01-25 12:40:00,152.83,153.04,152.73,153.02,18047.0,134.9756,135.161,134.8872,135.1434,18047.0
2017-01-25 12:50:00,153.04,153.25,152.98,153.25,8622.0,135.161,135.3465,135.108,135.3465,8622.0
2017-01-25 13:00:00,153.25,153.36,153.09,153.31,41805.0,135.3465,135.4436,135.2052,135.3995,41805.0
2017-01-25 13:10:00,153.31,153.34,153.17,153.3,17743.0,135.3995,135.426,135.2758,135.3907,17743.0
2017-01-25 13:20:00,153.3,153.55,153.23,153.53,23760.0,135.3907,135.6115,135.3288,135.5938,23760.0
2017-01-25 13:30:00,153.53,153.63,153.45,153.54,20596.0,135.5938,135.6821,135.5231,135.6026,20596.0
2017-01-25 13:40:00,153.63,153.83,153.51,153.76,16390.0,135.6821,135.8587,135.5761,135.7969,16390.0
2017-01-25 13:50:00,153.79,153.87,153.65,153.87,85604.0,135.8234,135.8941,135.6998,135.8941,85604.0
2017-01-25 14:00:00,153.86,153.86,153.5,153.64,31755.0,135.8852,135.8852,135.5673,135.6909,31755.0
2017-01-25 14:10:00,153.67,153.67,153.28,153.4,16731.0,135.7174,135.7174,135.373,135.479,16731.0
2017-01-25 14:20:00,153.41,153.47,153.23,153.33,20018.0,135.4878,135.5408,135.3288,135.4172,20018.0
2017-01-25 14:30:00,153.33,153.43,153.26,153.32,18931.0,135.4172,135.5055,135.3553,135.4083,18931.0
2017-01-25 14:40:00,153.31,153.62,153.3,153.57,37418.0,135.3995,135.6733,135.3907,135.6291,37418.0
2017-01-25 14:50:00,153.57,153.58,153.48,153.49,14825.0,135.6291,135.6379,135.5496,135.5585,14825.0
2017-01-25 15:00:00,153.5,153.87,153.49,153.81,41826.0,135.5673,135.8941,135.5585,135.8411,41826.0
2017-01-25 15:10:00,153.83,153.91,153.68,153.71,29552.0,135.8587,135.9294,135.7263,135.7528,29552.0
2017-01-25 15:20:00,153.7,153.83,153.61,153.7,26930.0,135.7439,135.8587,135.6644,135.7439,26930.0
2017-01-25 15:30:00,153.69,153.86,153.49,153.79,101428.0,135.7351,135.8852,135.5585,135.8234,101428.0
2017-01-25 15:40:00,153.74,153.97,153.71,153.95,57629.0,135.7793,135.9824,135.7528,135.9647,57629.0
2017-01-25 15:50:00,153.94,154.11,153.93,154.1,176413.0,135.9559,136.106,135.9471,136.0972,176413.0
2017-01-26 09:30:00,153.78,154.61,153.69,153.77,52747.0,135.8146,136.5476,135.7351,135.8058,52747.0
2017-01-26 09:40:00,153.76,154.03,153.17,153.25,67895.0,135.7969,136.0354,135.2758,135.3465,67895.0
2017-01-26 09:50:00,153.32,153.4,152.69,152.86,66581.0,135.4083,135.479,134.8519,135.0021,66581.0
2017-01-26 10:00:00,152.77,152.86,152.57,152.74,16297.0,134.9226,135.0021,134.7459,134.8961,16297.0
2017-01-26 10:10:00,152.72,152.76,152.51,152.76,21031.0,134.8784,134.9137,134.693,134.9137,21031.0
2017-01-26 10:20:00,152.81,152.94,152.37,152.72,29933.0,134.9579,135.0727,134.5693,134.8784,29933.0
2017-01-26 10:30:00,152.57,152.85,152.51,152.7,13223.0,134.7459,134.9932,134.693,134.8608,13223.0
2017-01-26 10:40:00,152.77,152.8,152.46,152.48,20658.0,134.9226,134.9491,134.6488,134.6665,20658.0
2017-01-26 10:50:00,152.45,152.67,152.4,152.67,13350.0,134.64,134.8343,134.5958,134.8343,13350.0
2017-01-26 11:00:00,152.65,152.67,152.54,152.64,25208.0,134.8166,134.8343,134.7194,134.8078,25208.0
2017-01-26 11:10:00,152.64,152.85,152.54,152.54,23289.0,134.8078,134.9932,134.7194,134.7194,23289.0
2017-01-26 11:20:00,152.55,152.64,152.43,152.64,16300.0,134.7283,134.8078,134.6223,134.8078,16300.0
2017-01-26 11:30:00,152.72,152.79,152.6,152.61,7697.0,134.8784,134.9402,134.7724,134.7813,7697.0
2017-01-26 11:40:00,152.68,152.95,152.61,152.72,21174.0,134.8431,135.0815,134.7813,134.8784,21174.0
2017-01-26 11:50:00,152.78,152.78,152.41,152.52,53731.0,134.9314,134.9314,134.6046,134.7018,53731.0
2017-01-26 12:00:00,152.6,152.68,152.42,152.47,58212.0,134.7724,134.8431,134.6135,134.6576,58212.0
2017-01-26 12:10:00,152.49,152.52,152.23,152.24,28472.0,134.6753,134.7018,134.4457,134.4545,28472.0
2017-01-26 12:20:00,152.23,152.25,152.12,152.23,12780.0,134.4457,134.4633,134.3485,134.4457,12780.0
2017-01-26 12:30:00,152.2,152.23,152.01,152.04,11619.0,134.4192,134.4457,134.2514,134.2779,11619.0
2017-01-26 12:40:00,152.03,152.04,151.85,151.9,19629.0,134.269,134.2779,134.1101,134.1542,19629.0
2017-01-26 12:50:00,151.92,152.02,151.88,151.94,7817.0,134.1719,134.2602,134.1366,134.1895,7817.0
2017-01-26 13:00:00,151.95,152.21,151.92,152.12,26452.0,134.1984,134.428,134.1719,134.3485,26452.0
2017-01-26 13:10:00,152.1,152.3,152.07,152.17,20636.0,134.3308,134.5075,134.3044,134.3927,20636.0
2017-01-26 13:20:00,152.21,152.5,152.15,152.5,28799.0,134.428,134.6841,134.375,134.6841,28799.0
2017-01-26 13:30:00,152.5,152.75,152.49,152.74,31390.0,134.6841,134.9049,134.6753,134.8961,31390.0
2017-01-26 13:40:00,152.7,152.91,152.64,152.9,17656.0,134.8608,135.0462,134.8078,135.0374,17656.0
2017-01-26 13:50:00,152.81,152.89,152.6,152.65,10114.0,134.9579,135.0286,134.7724,134.8166,10114.0
2017-01-26 14:00:00,152.66,152.68,152.52,152.59,14831.0,134.8254,134.8431,134.7018,134.7636,14831.0
2017-01-26 14:10:00,152.6,152.66,152.48,152.49,16765.0,134.7724,134.8254,134.6665,134.6753,16765.0
2017-01-26 14:20:00,152.49,152.52,152.33,152.5,7586.0,134.6753,134.7018,134.534,134.6841,7586.0
2017-01-26 14:30:00,152.54,152.54,152.43,152.45,16167.0,134.7194,134.7194,134.6223,134.64,16167.0
2017-01-26 14:40:00,152.51,152.62,152.44,152.57,48373.0,134.693,134.7901,134.6311,134.7459,48373.0
2017-01-26 14:50:00,152.61,152.62,152.33,152.42,63689.0,134.7813,134.7901,134.534,134.6135,63689.0
2017-01-26 15:00:00,152.43,152.54,152.07,152.1,206545.0,134.6223,134.7194,134.3044,134.3308,206545.0
2017-01-26 15:10:00,152.1,152.11,151.55,151.92,104566.0,134.3308,134.3397,133.8451,134.1719,104566.0
2017-01-26 15:20:00,151.87,151.88,151.57,151.78,139524.0,134.1277,134.1366,133.8628,134.0482,139524.0
2017-01-26 15:30:00,151.78,151.82,151.3,151.62,131327.0,134.0482,134.0836,133.6243,133.9069,131327.0
2017-01-26 15:40:00,151.58,151.59,150.86,150.89,126992.0,133.8716,133.8804,133.2357,133.2622,126992.0
2017-01-26 15:50:00,150.9,150.94,149.8,149.96,449975.0,133.271,133.3064,132.2995,132.4409,449975.0
2017-01-27 09:30:00,149.1,149.25,148.0,148.41,154224.0,131.6813,131.8138,130.7098,131.0719,154224.0
2017-01-27 09:40:00,148.4,148.94,148.24,148.85,77092.0,131.0631,131.54,130.9218,131.4605,77092.0
2017-01-27 09:50:00,148.77,149.19,148.64,148.79,42676.0,131.3899,131.7608,131.2751,131.4075,42676.0
2017-01-27 10:00:00,148.77,148.83,148.1,148.14,31701.0,131.3899,131.4429,130.7982,130.8335,31701.0
2017-01-27 10:10:00,148.1,148.23,148.0,148.02,65945.0,130.7982,130.913,130.7098,130.7275,65945.0
2017-01-27 10:20:00,148.02,148.38,148.0,148.36,56677.0,130.7275,131.0454,130.7098,131.0278,56677.0
2017-01-27 10:30:00,148.33,149.32,148.33,149.26,157470.0,131.0013,131.8756,131.0013,131.8226,157470.0
2017-01-27 10:40:00,149.23,149.23,148.9,149.17,69750.0,131.7961,131.7961,131.5047,131.7431,69750.0
2017-01-27 10:50:00,149.17,149.24,148.86,149.0,45972.0,131.7431,131.805,131.4694,131.593,45972.0
2017-01-27 11:00:00,149.02,149.09,148.81,148.86,45470.0,131.6107,131.6725,131.4252,131.4694,45470.0
2017-01-27 11:10:00,148.82,149.07,148.75,148.81,37972.0,131.434,131.6548,131.3722,131.4252,37972.0
2017-01-27 11:20:00,148.85,148.88,148.52,148.59,32537.0,131.4605,131.487,131.1691,131.2309,32537.0
2017-01-27 11:30:00,148.61,149.59,148.59,149.59,168705.0,131.2486,132.1141,131.2309,132.1141,168705.0
2017-01-27 11:40:00,149.56,149.84,149.45,149.45,81479.0,132.0876,132.3349,131.9904,131.9904,81479.0
2017-01-27 11:50:00,149.44,149.54,149.23,149.52,28227.0,131.9816,132.0699,131.7961,132.0523,28227.0
2017-01-27 12:00:00,149.5,149.68,149.49,149.52,15483.0,132.0346,132.1936,132.0258,132.0523,15483.0
2017-01-27 12:10:00,149.52,150.0,149.5,149.87,74395.0,132.0523,132.4762,132.0346,132.3614,74395.0
2017-01-27 12:20:00,149.93,150.0,149.87,149.92,33740.0,132.4144,132.4762,132.3614,132.4055,33740.0
2017-01-27 12:30:00,149.94,150.0,149.88,149.91,31026.0,132.4232,132.4762,132.3702,132.3967,31026.0
2017-01-27 12:40:00,149.92,150.0,149.86,149.99,27598.0,132.4055,132.4762,132.3525,132.4674,27598.0
2017-01-27 12:50:00,149.97,150.0,149.9,149.9,14106.0,132.4497,132.4762,132.3879,132.3879,14106.0
2017-01-27 13:00:00,149.92,150.0,149.57,149.6,112006.0,132.4055,132.4762,132.0964,132.1229,112006.0
2017-01-27 13:10:00,149.58,149.93,149.58,149.79,20361.0,132.1052,132.4144,132.1052,132.2907,20361.0
2017-01-27 13:20:00,149.85,150.0,149.68,149.78,137568.0,132.3437,132.4762,132.1936,132.2819,137568.0
2017-01-27 13:30:00,149.82,149.96,149.76,149.9,18912.0,132.3172,132.4409,132.2642,132.3879,18912.0
2017-01-27 13:40:00,149.88,149.9,149.74,149.76,21621.0,132.3702,132.3879,132.2466,132.2642,21621.0
2017-01-27 13:50:00,149.77,149.89,149.72,149.79,45800.0,132.2731,132.379,132.2289,132.2907,45800.0
2017-01-27 14:00:00,149.78,149.97,149.72,149.77,44208.0,132.2819,132.4497,132.2289,132.2731,44208.0
2017-01-27 14:10:00,149.78,149.91,149.76,149.84,34827.0,132.2819,132.3967,132.2642,132.3349,34827.0
2017-01-27 14:20:00,149.84,149.92,149.78,149.8,27124.0,132.3349,132.4055,132.2819,132.2995,27124.0
2017-01-27 14:30:00,149.83,149.84,149.69,149.72,23154.0,132.326,132.3349,132.2024,132.2289,23154.0
2017-01-27 14:40:00,149.72,149.73,149.54,149.62,10211.0,132.2289,132.2377,132.0699,132.1406,10211.0
2017-01-27 14:50:00,149.63,149.63,149.41,149.5,18308.0,132.1494,132.1494,131.9551,132.0346,18308.0
2017-01-27 15:00:00,149.5,149.55,149.31,149.31,16769.0,132.0346,132.0788,131.8668,131.8668,16769.0
2017-01-27 15:10:00,149.3,149.3,149.05,149.05,22963.0,131.858,131.858,131.6372,131.6372,22963.0
2017-01-27 15:20:00,149.1,149.2,149.01,149.13,30652.0,131.6813,131.7696,131.6018,131.7078,30652.0
2017-01-27 15:30:00,149.16,149.28,149.14,149.17,54820.0,131.7343,131.8403,131.7167,131.7431,54820.0
2017-01-27 15:40:00,149.17,149.19,148.96,149.0,56567.0,131.7431,131.7608,131.5577,131.593,56567.0
2017-01-27 15:50:00,149.01,149.04,148.83,148.92,139463.0,131.6018,131.6283,131.4429,131.5224,139463.0
2017-01-30 09:30:00,149.36,149.36,148.1,148.26,62896.0,131.911,131.911,130.7982,130.9395,62896.0
2017-01-30 09:40:00,148.26,148.45,147.59,147.61,61447.0,130.9395,131.1073,130.3477,130.3654,61447.0
2017-01-30 09:50:00,147.64,148.0,147.54,147.91,25686.0,130.3919,130.7098,130.3036,130.6303,25686.0
2017-01-30 10:00:00,147.92,148.28,147.68,147.93,20668.0,130.6392,130.9571,130.4272,130.648,20668.0
2017-01-30 10:10:00,147.86,148.04,147.53,147.56,39816.0,130.5862,130.7452,130.2947,130.3212,39816.0
2017-01-30 10:20:00,147.58,147.65,147.37,147.6,26580.0,130.3389,130.4007,130.1534,130.3566,26580.0
2017-01-30 10:30:00,147.59,147.89,147.59,147.73,18199.0,130.3477,130.6127,130.3477,130.4714,18199.0
2017-01-30 10:40:00,147.74,147.85,147.63,147.66,16975.0,130.4802,130.5774,130.3831,130.4096,16975.0
2017-01-30 10:50:00,147.64,147.73,147.55,147.57,26109.0,130.3919,130.4714,130.3124,130.3301,26109.0
2017-01-30 11:00:00,147.58,147.59,147.42,147.56,25335.0,130.3389,130.3477,130.1976,130.3212,25335.0
2017-01-30 11:10:00,147.53,147.81,147.52,147.72,17129.0,130.2947,130.542,130.2859,130.4625,17129.0
2017-01-30 11:20:00,147.72,147.75,147.56,147.56,9850.0,130.4625,130.489,130.3212,130.3212,9850.0
2017-01-30 11:30:00,147.57,147.63,147.54,147.61,12557.0,130.3301,130.3831,130.3036,130.3654,12557.0
2017-01-30 11:40:00,147.64,147.67,147.47,147.47,39299.0,130.3919,130.4184,130.2418,130.2418,39299.0
2017-01-30 11:50:00,147.5,147.52,147.09,147.1,39168.0,130.2682,130.2859,129.9061,129.915,39168.0
2017-01-30 12:00:00,147.12,147.24,146.99,147.13,120154.0,129.9326,130.0386,129.8178,129.9415,120154.0
2017-01-30 12:10:00,147.14,147.4,147.13,147.34,19635.0,129.9503,130.1799,129.9415,130.1269,19635.0
2017-01-30 12:20:00,147.33,147.52,147.18,147.44,56467.0,130.1181,130.2859,129.9856,130.2153,56467.0
2017-01-30 12:30:00,147.41,147.69,147.4,147.67,18754.0,130.1888,130.436,130.1799,130.4184,18754.0
2017-01-30 12:40:00,147.71,148.02,147.59,147.88,46962.0,130.4537,130.7275,130.3477,130.6039,46962.0
2017-01-30 12:50:00,147.84,148.17,147.84,148.15,16744.0,130.5685,130.86,130.5685,130.8423,16744.0
2017-01-30 13:00:00,148.16,148.4,148.09,148.36,32868.0,130.8511,131.0631,130.7893,131.0278,32868.0
2017-01-30 13:10:00,148.34,148.48,147.95,148.15,90694.0,131.0101,131.1338,130.6657,130.8423,90694.0
2017-01-30 13:20:00,148.14,148.23,148.03,148.22,15253.0,130.8335,130.913,130.7363,130.9041,15253.0
2017-01-30 13:30:00,148.23,148.27,148.12,148.16,10105.0,130.913,130.9483,130.8158,130.8511,10105.0
2017-01-30 13:40:00,148.16,148.46,148.16,148.33,16007.0,130.8511,131.1161,130.8511,131.0013,16007.0
2017-01-30 13:50:00,148.31,148.5,148.23,148.47,34300.0,130.9836,131.1514,130.913,131.1249,34300.0
2017-01-30 14:00:00,148.47,148.49,148.3,148.37,28789.0,131.1249,131.1426,130.9748,131.0366,28789.0
2017-01-30 14:10:00,148.37,148.43,148.21,148.24,43848.0,131.0366,131.0896,130.8953,130.9218,43848.0
2017-01-30 14:20:00,148.23,148.24,147.99,147.99,26201.0,130.913,130.9218,130.701,130.701,26201.0
2017-01-30 14:30:00,148.09,148.09,147.82,147.9,29940.0,130.7893,130.7893,130.5509,130.6215,29940.0
2017-01-30 14:40:00,147.93,147.97,147.73,147.78,22729.0,130.648,130.6833,130.4714,130.5155,22729.0
2017-01-30 14:50:00,147.75,147.84,147.68,147.68,27844.0,130.489,130.5685,130.4272,130.4272,27844.0
2017-01-30 15:00:00,147.73,148.14,147.73,148.14,12201.0,130.4714,130.8335,130.4714,130.8335,12201.0
2017-01-30 15:10:00,148.16,148.18,148.03,148.11,17825.0,130.8511,130.8688,130.7363,130.807,17825.0
2017-01-30 15:20:00,148.11,148.23,148.11,148.18,24617.0,130.807,130.913,130.807,130.8688,24617.0
2017-01-30 15:30:00,148.21,148.33,148.17,148.2,21348.0,130.8953,131.0013,130.86,130.8865,21348.0
2017-01-30 15:40:00,148.18,148.38,148.17,148.26,41143.0,130.8688,131.0454,130.86,130.9395,41143.0
2017-01-30 15:50:00,148.26,148.43,148.26,148.33,79375.0,130.9395,131.0896,130.9395,131.0013,79375.0
2017-01-31 09:30:00,148.0,148.59,147.92,148.35,31306.0,130.7098,131.2309,130.6392,131.0189,31306.0
2017-01-31 09:40:00,148.37,148.81,148.25,148.7,17534.0,131.0366,131.4252,130.9306,131.3281,17534.0
2017-01-31 09:50:00,148.71,148.97,148.61,148.97,20160.0,131.3369,131.5665,131.2486,131.5665,20160.0
2017-01-31 10:00:00,148.88,149.07,148.79,148.98,36882.0,131.487,131.6548,131.4075,131.5753,36882.0
2017-01-31 10:10:00,148.93,149.25,148.86,149.2,28870.0,131.5312,131.8138,131.4694,131.7696,28870.0
2017-01-31 10:20:00,149.17,149.17,148.96,149.03,15867.0,131.7431,131.7431,131.5577,131.6195,15867.0
2017-01-31 10:30:00,149.07,149.07,148.65,148.65,28308.0,131.6548,131.6548,131.2839,131.2839,28308.0
2017-01-31 10:40:00,148.65,148.66,148.52,148.61,16873.0,131.2839,131.2927,131.1691,131.2486,16873.0
2017-01-31 10:50:00,148.64,148.65,148.35,148.51,14758.0,131.2751,131.2839,131.0189,131.1603,14758.0
2017-01-31 11:00:00,148.49,148.49,148.25,148.29,21969.0,131.1426,131.1426,130.9306,130.966,21969.0
2017-01-31 11:10:00,148.26,148.52,148.26,148.51,15728.0,130.9395,131.1691,130.9395,131.1603,15728.0
2017-01-31 11:20:00,148.49,148.62,148.35,148.4,9309.0,131.1426,131.2574,131.0189,131.0631,9309.0
2017-01-31 11:30:00,148.42,148.55,148.39,148.52,10562.0,131.0808,131.1956,131.0543,131.1691,10562.0
2017-01-31 11:40:00,148.52,148.61,148.45,148.53,15256.0,131.1691,131.2486,131.1073,131.1779,15256.0
2017-01-31 11:50:00,148.53,148.57,148.39,148.49,6387.0,131.1779,131.2132,131.0543,131.1426,6387.0
2017-01-31 12:00:00,148.48,148.72,148.46,148.72,15225.0,131.1338,131.3457,131.1161,131.3457,15225.0
2017-01-31 12:10:00,148.69,148.79,148.57,148.65,14461.0,131.3192,131.4075,131.2132,131.2839,14461.0
2017-01-31 12:20:00,148.65,148.72,148.6,148.71,11256.0,131.2839,131.3457,131.2397,131.3369,11256.0
2017-01-31 12:30:00,148.71,148.73,148.62,148.67,5835.0,131.3369,131.3546,131.2574,131.3016,5835.0
2017-01-31 12:40:00,148.71,148.86,148.71,148.81,3040.0,131.3369,131.4694,131.3369,131.4252,3040.0
2017-01-31 12:50:00,148.78,148.91,148.77,148.83,2540.0,131.3987,131.5135,131.3899,131.4429,2540.0
2017-01-31 13:00:00,148.84,149.0,148.76,149.0,24548.0,131.4517,131.593,131.381,131.593,24548.0
2017-01-31 13:10:00,149.0,149.24,149.0,149.19,72929.0,131.593,131.805,131.593,131.7608,72929.0
2017-01-31 13:20:00,149.19,149.86,149.19,149.76,85815.0,131.7608,132.3525,131.7608,132.2642,85815.0
2017-01-31 13:30:00,149.73,149.73,149.3,149.33,11269.0,132.2377,132.2377,131.858,131.8845,11269.0
2017-01-31 13:40:00,149.37,149.41,149.23,149.24,10485.0,131.9198,131.9551,131.7961,131.805,10485.0
2017-01-31 13:50:00,149.24,149.29,149.11,149.23,5680.0,131.805,131.8491,131.6902,131.7961,5680.0
2017-01-31 14:00:00,149.23,149.26,149.06,149.08,10542.0,131.7961,131.8226,131.646,131.6637,10542.0
2017-01-31 14:10:00,149.09,149.17,149.0,149.1,16659.0,131.6725,131.7431,131.593,131.6813,16659.0
2017-01-31 14:20:00,149.1,149.15,149.01,149.11,22471.0,131.6813,131.7255,131.6018,131.6902,22471.0
2017-01-31 14:30:00,149.11,149.29,149.04,149.29,10833.0,131.6902,131.8491,131.6283,131.8491,10833.0
2017-01-31 14:40:00,149.3,149.47,149.24,149.28,39847.0,131.858,132.0081,131.805,131.8403,39847.0
2017-01-31 14:50:00,149.3,149.3,149.22,149.26,8045.0,131.858,131.858,131.7873,131.8226,8045.0
2017-01-31 15:00:00,149.26,149.6,149.26,149.6,47501.0,131.8226,132.1229,131.8226,132.1229,47501.0
2017-01-31 15:10:00,149.58,149.89,149.58,149.89,102334.0,132.1052,132.379,132.1052,132.379,102334.0
2017-01-31 15:20:00,149.88,150.02,149.66,150.0,172274.0,132.3702,132.4938,132.1759,132.4762,172274.0
2017-01-31 15:30:00,150.0,150.0,149.73,149.82,132821.0,132.4762,132.4762,132.2377,132.3172,132821.0
2017-01-31 15:40:00,149.82,150.05,149.82,150.03,85627.0,132.3172,132.5203,132.3172,132.5027,85627.0
2017-01-31 15:50:00,150.03,150.03,149.58,149.78,111452.0,132.5027,132.5027,132.1052,132.2819,111452.0
2017-02-01 09:30:00,151.76,151.93,150.15,150.58,106881.0,134.0306,134.1807,132.6087,132.9884,106881.0
2017-02-01 09:40:00,150.63,151.12,150.62,150.77,63450.0,133.0326,133.4653,133.0238,133.1562,63450.0
2017-02-01 09:50:00,150.77,150.77,150.26,150.26,24564.0,133.1562,133.1562,132.7058,132.7058,24564.0
2017-02-01 10:00:00,150.23,150.27,149.75,150.0,42140.0,132.6793,132.7146,132.2554,132.4762,42140.0
2017-02-01 10:10:00,149.99,149.99,149.76,149.85,20806.0,132.4674,132.4674,132.2642,132.3437,20806.0
2017-02-01 10:20:00,149.85,149.94,149.75,149.82,21288.0,132.3437,132.4232,132.2554,132.3172,21288.0
2017-02-01 10:30:00,149.82,149.95,149.41,149.42,23365.0,132.3172,132.432,131.9551,131.9639,23365.0
2017-02-01 10:40:00,149.44,149.44,148.98,148.98,32981.0,131.9816,131.9816,131.5753,131.5753,32981.0
2017-02-01 10:50:00,149.01,149.01,148.73,148.77,27919.0,131.6018,131.6018,131.3546,131.3899,27919.0
2017-02-01 11:00:00,148.83,149.22,148.81,149.16,26589.0,131.4429,131.7873,131.4252,131.7343,26589.0
2017-02-01 11:10:00,149.18,149.49,149.17,149.31,17361.0,131.752,132.0258,131.7431,131.8668,17361.0
2017-02-01 11:20:00,149.29,149.31,149.05,149.18,13083.0,131.8491,131.8668,131.6372,131.752,13083.0
2017-02-01 11:30:00,149.19,149.19,149.01,149.16,10338.0,131.7608,131.7608,131.6018,131.7343,10338.0
2017-02-01 11:40:00,149.16,149.23,149.08,149.15,13597.0,131.7343,131.7961,131.6637,131.7255,13597.0
2017-02-01 11:50:00,149.08,149.39,149.0,149.37,15400.0,131.6637,131.9374,131.593,131.9198,15400.0
2017-02-01 12:00:00,149.39,149.4,149.25,149.39,8855.0,131.9374,131.9463,131.8138,131.9374,8855.0
2017-02-01 12:10:00,149.41,149.42,149.27,149.42,8354.0,131.9551,131.9639,131.8315,131.9639,8354.0
2017-02-01 12:20:00,149.46,149.5,149.34,149.42,12071.0,131.9993,132.0346,131.8933,131.9639,12071.0
2017-02-01 12:30:00,149.44,149.47,149.34,149.4,11704.0,131.9816,132.0081,131.8933,131.9463,11704.0
2017-02-01 12:40:00,149.42,149.47,149.31,149.31,10032.0,131.9639,132.0081,131.8668,131.8668,10032.0
2017-02-01 12:50:00,149.31,149.37,149.23,149.29,9943.0,131.8668,131.9198,131.7961,131.8491,9943.0
2017-02-01 13:00:00,149.27,149.37,149.25,149.36,12450.0,131.8315,131.9198,131.8138,131.911,12450.0
2017-02-01 13:10:00,149.32,149.32,149.17,149.23,9219.0,131.8756,131.8756,131.7431,131.7961,9219.0
2017-02-01 13:20:00,149.18,149.33,149.17,149.26,8716.0,131.752,131.8845,131.7431,131.8226,8716.0
2017-02-01 13:30:00,149.27,149.32,149.2,149.27,8484.0,131.8315,131.8756,131.7696,131.8315,8484.0
2017-02-01 13:40:00,149.28,149.31,149.23,149.27,7988.0,131.8403,131.8668,131.7961,131.8315,7988.0
2017-02-01 13:50:00,149.25,149.27,148.94,149.04,15004.0,131.8138,131.8315,131.54,131.6283,15004.0
2017-02-01 14:00:00,148.97,149.38,148.9,149.19,30084.0,131.5665,131.9286,131.5047,131.7608,30084.0
2017-02-01 14:10:00,149.26,149.75,149.26,149.75,26358.0,131.8226,132.2554,131.8226,132.2554,26358.0
2017-02-01 14:20:00,149.71,149.82,149.62,149.72,18836.0,132.2201,132.3172,132.1406,132.2289,18836.0
2017-02-01 14:30:00,149.69,149.75,149.59,149.73,23288.0,132.2024,132.2554,132.1141,132.2377,23288.0
2017-02-01 14:40:00,149.75,150.0,149.73,149.99,55247.0,132.2554,132.4762,132.2377,132.4674,55247.0
2017-02-01 14:50:00,149.96,149.96,149.82,149.92,23735.0,132.4409,132.4409,132.3172,132.4055,23735.0
2017-02-01 15:00:00,149.93,150.0,149.87,149.91,36269.0,132.4144,132.4762,132.3614,132.3967,36269.0
2017-02-01 15:10:00,149.89,150.01,149.88,149.98,43278.0,132.379,132.485,132.3702,132.4585,43278.0
2017-02-01 15:20:00,149.96,150.32,149.96,150.31,39901.0,132.4409,132.7588,132.4409,132.75,39901.0
2017-02-01 15:30:00,150.32,150.5,150.29,150.36,55746.0,132.7588,132.9178,132.7323,132.7941,55746.0
2017-02-01 15:40:00,150.33,150.42,149.99,150.13,144978.0,132.7676,132.8471,132.4674,132.591,144978.0
2017-02-01 15:50:00,150.14,150.17,149.83,149.86,213425.0,132.5998,132.6263,132.326,132.3525,213425.0
2017-02-02 09:30:00,150.5,150.5,149.1,150.04,43894.0,132.9178,132.9178,131.6813,132.5115,43894.0
2017-02-02 09:40:00,150.07,150.25,149.88,150.11,33250.0,132.538,132.697,132.3702,132.5733,33250.0
2017-02-02 09:50:00,150.1,150.48,149.98,150.34,18148.0,132.5645,132.9001,132.4585,132.7765,18148.0
2017-02-02 10:00:00,150.3,150.54,150.14,150.14,29922.0,132.7411,132.9531,132.5998,132.5998,29922.0
2017-02-02 10:10:00,150.16,150.32,149.92,150.13,22568.0,132.6175,132.7588,132.4055,132.591,22568.0
2017-02-02 10:20:00,150.2,150.2,149.89,149.89,10688.0,132.6528,132.6528,132.379,132.379,10688.0
2017-02-02 10:30:00,149.91,150.08,149.88,149.9,16278.0,132.3967,132.5468,132.3702,132.3879,16278.0
2017-02-02 10:40:00,149.91,150.08,149.89,150.07,29025.0,132.3967,132.5468,132.379,132.538,29025.0
2017-02-02 10:50:00,150.09,150.21,149.9,149.99,25612.0,132.5557,132.6616,132.3879,132.4674,25612.0
2017-02-02 11:00:00,149.97,150.53,149.97,150.53,33930.0,132.4497,132.9443,132.4497,132.9443,33930.0
2017-02-02 11:10:00,150.52,150.91,150.52,150.88,16732.0,132.9354,133.2799,132.9354,133.2534,16732.0
2017-02-02 11:20:00,150.93,151.13,150.88,151.08,12407.0,133.2975,133.4742,133.2534,133.43,12407.0
2017-02-02 11:30:00,151.0,151.19,150.9,151.05,18169.0,133.3594,133.5272,133.271,133.4035,18169.0
2017-02-02 11:40:00,151.01,151.1,150.91,150.96,10062.0,133.3682,133.4477,133.2799,133.324,10062.0
2017-02-02 11:50:00,150.95,150.95,150.39,150.45,34633.0,133.3152,133.3152,132.8206,132.8736,34633.0
2017-02-02 12:00:00,150.44,150.66,150.42,150.56,15038.0,132.8648,133.0591,132.8471,132.9708,15038.0
2017-02-02 12:10:00,150.53,150.54,150.31,150.32,8829.0,132.9443,132.9531,132.75,132.7588,8829.0
2017-02-02 12:20:00,150.4,150.52,150.39,150.46,9211.0,132.8295,132.9354,132.8206,132.8824,9211.0
2017-02-02 12:30:00,150.46,150.51,150.33,150.33,11547.0,132.8824,132.9266,132.7676,132.7676,11547.0
2017-02-02 12:40:00,150.38,150.56,150.38,150.43,9257.0,132.8118,132.9708,132.8118,132.8559,9257.0
2017-02-02 12:50:00,150.46,150.52,150.33,150.4,9162.0,132.8824,132.9354,132.7676,132.8295,9162.0
2017-02-02 13:00:00,150.4,150.43,150.16,150.21,10533.0,132.8295,132.8559,132.6175,132.6616,10533.0
2017-02-02 13:10:00,150.18,150.22,149.85,150.12,29735.0,132.6352,132.6705,132.3437,132.5822,29735.0
2017-02-02 13:20:00,150.16,150.16,150.03,150.03,7387.0,132.6175,132.6175,132.5027,132.5027,7387.0
2017-02-02 13:30:00,150.02,150.07,149.96,150.05,18988.0,132.4938,132.538,132.4409,132.5203,18988.0
2017-02-02 13:40:00,150.04,150.23,150.0,150.01,18357.0,132.5115,132.6793,132.4762,132.485,18357.0
2017-02-02 13:50:00,150.04,150.19,150.03,150.03,13333.0,132.5115,132.644,132.5027,132.5027,13333.0
2017-02-02 14:00:00,150.03,150.03,149.85,149.88,9265.0,132.5027,132.5027,132.3437,132.3702,9265.0
2017-02-02 14:10:00,149.89,149.96,149.68,149.74,29045.0,132.379,132.4409,132.1936,132.2466,29045.0
2017-02-02 14:20:00,149.71,149.71,149.43,149.46,20055.0,132.2201,132.2201,131.9728,131.9993,20055.0
2017-02-02 14:30:00,149.47,149.7,149.43,149.55,16948.0,132.0081,132.2112,131.9728,132.0788,16948.0
2017-02-02 14:40:00,149.54,149.54,149.31,149.31,10576.0,132.0699,132.0699,131.8668,131.8668,10576.0
2017-02-02 14:50:00,149.32,149.5,149.3,149.47,14046.0,131.8756,132.0346,131.858,132.0081,14046.0
2017-02-02 15:00:00,149.46,149.46,149.4,149.41,13847.0,131.9993,131.9993,131.9463,131.9551,13847.0
2017-02-02 15:10:00,149.41,149.42,149.0,149.18,33130.0,131.9551,131.9639,131.593,131.752,33130.0
2017-02-02 15:20:00,149.21,149.42,149.21,149.3,22834.0,131.7785,131.9639,131.7785,131.858,22834.0
2017-02-02 15:30:00,149.32,149.5,149.3,149.47,34221.0,131.8756,132.0346,131.858,132.0081,34221.0
2017-02-02 15:40:00,149.47,149.59,149.34,149.48,60421.0,132.0081,132.1141,131.8933,132.0169,60421.0
2017-02-02 15:50:00,149.48,149.49,149.22,149.29,129286.0,132.0169,132.0258,131.7873,131.8491,129286.0
2017-02-03 09:30:00,149.9,150.0,148.77,149.14,59904.0,132.3879,132.4762,131.3899,131.7167,59904.0
2017-02-03 09:40:00,149.12,149.52,149.12,149.47,40499.0,131.699,132.0523,131.699,132.0081,40499.0
2017-02-03 09:50:00,149.5,149.52,149.05,149.39,28926.0,132.0346,132.0523,131.6372,131.9374,28926.0
2017-02-03 10:00:00,149.33,149.84,149.33,149.64,30545.0,131.8845,132.3349,131.8845,132.1582,30545.0
2017-02-03 10:10:00,149.65,149.95,149.57,149.8,24728.0,132.1671,132.432,132.0964,132.2995,24728.0
2017-02-03 10:20:00,149.74,149.88,149.53,149.76,25210.0,132.2466,132.3702,132.0611,132.2642,25210.0
2017-02-03 10:30:00,149.8,149.99,149.8,149.89,12796.0,132.2995,132.4674,132.2995,132.379,12796.0
2017-02-03 10:40:00,149.89,149.94,149.8,149.9,23652.0,132.379,132.4232,132.2995,132.3879,23652.0
2017-02-03 10:50:00,149.89,149.98,149.84,149.98,7767.0,132.379,132.4585,132.3349,132.4585,7767.0
2017-02-03 11:00:00,149.92,150.18,149.92,150.07,18856.0,132.4055,132.6352,132.4055,132.538,18856.0
2017-02-03 11:10:00,150.04,150.1,149.76,149.82,23844.0,132.5115,132.5645,132.2642,132.3172,23844.0
2017-02-03 11:20:00,149.86,149.91,149.75,149.78,7117.0,132.3525,132.3967,132.2554,132.2819,7117.0
2017-02-03 11:30:00,149.77,149.89,149.7,149.79,11615.0,132.2731,132.379,132.2112,132.2907,11615.0
2017-02-03 11:40:00,149.8,149.85,149.67,149.73,10863.0,132.2995,132.3437,132.1847,132.2377,10863.0
2017-02-03 11:50:00,149.76,149.9,149.76,149.76,8920.0,132.2642,132.3879,132.2642,132.2642,8920.0
2017-02-03 12:00:00,149.78,149.82,149.73,149.8,13013.0,132.2819,132.3172,132.2377,132.2995,13013.0
2017-02-03 12:10:00,149.81,149.84,149.76,149.8,4857.0,132.3084,132.3349,132.2642,132.2995,4857.0
2017-02-03 12:20:00,149.8,150.0,149.8,149.92,15863.0,132.2995,132.4762,132.2995,132.4055,15863.0
2017-02-03 12:30:00,149.86,149.97,149.85,149.97,10740.0,132.3525,132.4497,132.3437,132.4497,10740.0
2017-02-03 12:40:00,149.92,149.96,149.77,149.87,9471.0,132.4055,132.4409,132.2731,132.3614,9471.0
2017-02-03 12:50:00,149.92,149.94,149.85,149.85,7401.0,132.4055,132.4232,132.3437,132.3437,7401.0
2017-02-03 13:00:00,149.85,149.88,149.7,149.7,5098.0,132.3437,132.3702,132.2112,132.2112,5098.0
2017-02-03 13:10:00,149.66,149.87,149.66,149.85,5298.0,132.1759,132.3614,132.1759,132.3437,5298.0
2017-02-03 13:20:00,149.86,149.99,149.76,149.98,11401.0,132.3525,132.4674,132.2642,132.4585,11401.0
2017-02-03 13:30:00,149.98,149.99,149.88,149.96,12876.0,132.4585,132.4674,132.3702,132.4409,12876.0
2017-02-03 13:40:00,149.95,150.03,149.92,149.97,20527.0,132.432,132.5027,132.4055,132.4497,20527.0
2017-02-03 13:50:00,149.98,150.0,149.89,149.89,10499.0,132.4585,132.4762,132.379,132.379,10499.0
2017-02-03 14:00:00,149.92,149.96,149.9,149.94,14041.0,132.4055,132.4409,132.3879,132.4232,14041.0
2017-02-03 14:10:00,149.94,150.08,149.88,150.05,19361.0,132.4232,132.5468,132.3702,132.5203,19361.0
2017-02-03 14:20:00,150.05,150.15,149.91,150.11,21023.0,132.5203,132.6087,132.3967,132.5733,21023.0
2017-02-03 14:30:00,150.08,150.13,149.82,149.9,25330.0,132.5468,132.591,132.3172,132.3879,25330.0
2017-02-03 14:40:00,149.87,149.9,149.72,149.72,45738.0,132.3614,132.3879,132.2289,132.2289,45738.0
2017-02-03 14:50:00,149.75,149.78,149.65,149.73,11300.0,132.2554,132.2819,132.1671,132.2377,11300.0
2017-02-03 15:00:00,149.71,149.73,149.61,149.68,15431.0,132.2201,132.2377,132.1317,132.1936,15431.0
2017-02-03 15:10:00,149.72,149.74,149.61,149.61,15243.0,132.2289,132.2466,132.1317,132.1317,15243.0
2017-02-03 15:20:00,149.62,149.62,149.47,149.48,20758.0,132.1406,132.1406,132.0081,132.0169,20758.0
2017-02-03 15:30:00,149.47,149.47,149.29,149.43,27563.0,132.0081,132.0081,131.8491,131.9728,27563.0
2017-02-03 15:40:00,149.43,149.44,149.08,149.16,120716.0,131.9728,131.9816,131.6637,131.7343,120716.0
2017-02-03 15:50:00,149.15,149.5,149.04,149.07,214793.0,131.7255,132.0346,131.6283,131.6548,214793.0
2017-02-06 09:30:00,148.88,149.69,148.42,148.72,79578.0,131.487,132.2024,131.0808,131.3457,79578.0
2017-02-06 09:40:00,148.57,149.38,148.38,149.04,19007.0,131.2132,131.9286,131.0454,131.6283,19007.0
2017-02-06 09:50:00,149.03,149.64,148.89,149.58,13997.0,131.6195,132.1582,131.4959,132.1052,13997.0
2017-02-06 10:00:00,149.53,149.53,149.1,149.19,14355.0,132.0611,132.0611,131.6813,131.7608,14355.0
2017-02-06 10:10:00,149.09,149.58,149.09,149.57,14319.0,131.6725,132.1052,131.6725,132.0964,14319.0
2017-02-06 10:20:00,149.52,150.05,149.39,150.05,31135.0,132.0523,132.5203,131.9374,132.5203,31135.0
2017-02-06 10:30:00,150.08,150.12,149.7,149.8,16084.0,132.5468,132.5822,132.2112,132.2995,16084.0
2017-02-06 10:40:00,149.72,150.03,149.64,149.68,28059.0,132.2289,132.5027,132.1582,132.1936,28059.0
2017-02-06 10:50:00,149.68,149.83,149.54,149.54,28705.0,132.1936,132.326,132.0699,132.0699,28705.0
2017-02-06 11:00:00,149.51,149.88,149.5,149.85,23340.0,132.0434,132.3702,132.0346,132.3437,23340.0
2017-02-06 11:10:00,149.85,149.88,149.62,149.68,14461.0,132.3437,132.3702,132.1406,132.1936,14461.0
2017-02-06 11:20:00,149.68,149.76,149.5,149.62,18382.0,132.1936,132.2642,132.0346,132.1406,18382.0
2017-02-06 11:30:00,149.63,149.64,149.41,149.57,7336.0,132.1494,132.1582,131.9551,132.0964,7336.0
2017-02-06 11:40:00,149.59,149.68,149.47,149.68,7945.0,132.1141,132.1936,132.0081,132.1936,7945.0
2017-02-06 11:50:00,149.68,149.75,149.54,149.75,10579.0,132.1936,132.2554,132.0699,132.2554,10579.0
2017-02-06 12:00:00,149.79,149.8,149.61,149.71,4580.0,132.2907,132.2995,132.1317,132.2201,4580.0
2017-02-06 12:10:00,149.71,149.83,149.7,149.8,11651.0,132.2201,132.326,132.2112,132.2995,11651.0
2017-02-06 12:20:00,149.78,149.92,149.76,149.92,6439.0,132.2819,132.4055,132.2642,132.4055,6439.0
2017-02-06 12:30:00,149.85,149.96,149.79,149.91,5763.0,132.3437,132.4409,132.2907,132.3967,5763.0
2017-02-06 12:40:00,149.9,149.97,149.78,149.92,17143.0,132.3879,132.4497,132.2819,132.4055,17143.0
2017-02-06 12:50:00,149.88,149.98,149.85,149.92,5058.0,132.3702,132.4585,132.3437,132.4055,5058.0
2017-02-06 13:00:00,149.92,149.97,149.81,149.82,3550.0,132.4055,132.4497,132.3084,132.3172,3550.0
2017-02-06 13:10:00,149.87,149.87,149.66,149.66,5138.0,132.3614,132.3614,132.1759,132.1759,5138.0
2017-02-06 13:20:00,149.68,149.73,149.57,149.6,5548.0,132.1936,132.2377,132.0964,132.1229,5548.0
2017-02-06 13:30:00,149.65,149.65,149.47,149.51,6811.0,132.1671,132.1671,132.0081,132.0434,6811.0
2017-02-06 13:40:00,149.54,149.7,149.54,149.64,5902.0,132.0699,132.2112,132.0699,132.1582,5902.0
2017-02-06 13:50:00,149.67,149.79,149.55,149.77,8506.0,132.1847,132.2907,132.0788,132.2731,8506.0
2017-02-06 14:00:00,149.76,149.81,149.51,149.67,12367.0,132.2642,132.3084,132.0434,132.1847,12367.0
2017-02-06 14:10:00,149.6,149.67,149.55,149.55,6921.0,132.1229,132.1847,132.0788,132.0788,6921.0
2017-02-06 14:20:00,149.56,149.67,149.41,149.46,17234.0,132.0876,132.1847,131.9551,131.9993,17234.0
2017-02-06 14:30:00,149.41,149.54,149.41,149.48,13246.0,131.9551,132.0699,131.9551,132.0169,13246.0
2017-02-06 14:40:00,149.49,149.52,149.42,149.42,9460.0,132.0258,132.0523,131.9639,131.9639,9460.0
2017-02-06 14:50:00,149.44,149.64,149.43,149.6,12590.0,131.9816,132.1582,131.9728,132.1229,12590.0
2017-02-06 15:00:00,149.57,149.8,149.55,149.8,18251.0,132.0964,132.2995,132.0788,132.2995,18251.0
2017-02-06 15:10:00,149.77,149.94,149.74,149.91,34743.0,132.2731,132.4232,132.2466,132.3967,34743.0
2017-02-06 15:20:00,149.9,150.05,149.86,150.02,27598.0,132.3879,132.5203,132.3525,132.4938,27598.0
2017-02-06 15:30:00,150.01,150.03,149.79,149.88,20669.0,132.485,132.5027,132.2907,132.3702,20669.0
2017-02-06 15:40:00,149.89,149.96,149.74,149.82,33823.0,132.379,132.4409,132.2466,132.3172,33823.0
2017-02-06 15:50:00,149.82,149.89,149.68,149.74,63405.0,132.3172,132.379,132.1936,132.2466,63405.0
2017-02-07 09:30:00,150.19,151.12,150.19,150.96,44166.0,132.993,133.8166,132.993,133.6749,44166.0
2017-02-07 09:40:00,150.99,151.16,150.67,150.81,44334.0,133.7014,133.852,133.4181,133.5421,44334.0
2017-02-07 09:50:00,150.81,150.94,150.45,150.75,44404.0,133.5421,133.6572,133.2233,133.4889,44404.0
2017-02-07 10:00:00,150.75,150.95,150.74,150.87,18954.0,133.4889,133.666,133.4801,133.5952,18954.0
2017-02-07 10:10:00,150.93,151.11,150.85,151.07,11262.0,133.6483,133.8077,133.5775,133.7723,11262.0
2017-02-07 10:20:00,151.02,151.02,150.82,150.86,8211.0,133.728,133.728,133.5509,133.5863,8211.0
2017-02-07 10:30:00,150.87,150.95,150.67,150.72,11897.0,133.5952,133.666,133.4181,133.4624,11897.0
2017-02-07 10:40:00,150.77,150.91,150.73,150.9,8695.0,133.5066,133.6306,133.4712,133.6218,8695.0
2017-02-07 10:50:00,150.91,150.95,150.8,150.84,14312.0,133.6306,133.666,133.5332,133.5686,14312.0
2017-02-07 11:00:00,150.81,151.19,150.78,151.18,18651.0,133.5421,133.8785,133.5155,133.8697,18651.0
2017-02-07 11:10:00,151.19,151.4,151.16,151.27,22686.0,133.8785,134.0645,133.852,133.9494,22686.0
2017-02-07 11:20:00,151.31,151.49,151.18,151.41,17291.0,133.9848,134.1442,133.8697,134.0734,17291.0
2017-02-07 11:30:00,151.38,151.57,151.36,151.57,19820.0,134.0468,134.215,134.0291,134.215,19820.0
2017-02-07 11:40:00,151.6,151.72,151.45,151.7,10117.0,134.2416,134.3479,134.1088,134.3302,10117.0
2017-02-07 11:50:00,151.67,151.78,151.62,151.7,14758.0,134.3036,134.401,134.2593,134.3302,14758.0
2017-02-07 12:00:00,151.67,151.76,151.49,151.53,13615.0,134.3036,134.3833,134.1442,134.1796,13615.0
2017-02-07 12:10:00,151.56,151.67,151.5,151.62,19587.0,134.2062,134.3036,134.1531,134.2593,19587.0
2017-02-07 12:20:00,151.61,151.62,151.39,151.5,9787.0,134.2505,134.2593,134.0556,134.1531,9787.0
2017-02-07 12:30:00,151.45,151.78,151.45,151.74,17794.0,134.1088,134.401,134.1088,134.3656,17794.0
2017-02-07 12:40:00,151.75,151.81,151.52,151.57,10684.0,134.3744,134.4276,134.1708,134.215,10684.0
2017-02-07 12:50:00,151.56,151.79,151.55,151.79,7800.0,134.2062,134.4098,134.1973,134.4098,7800.0
2017-02-07 13:00:00,151.76,151.82,151.73,151.78,25915.0,134.3833,134.4364,134.3567,134.401,25915.0
2017-02-07 13:10:00,151.76,152.0,151.68,151.92,23733.0,134.3833,134.5958,134.3124,134.525,23733.0
2017-02-07 13:20:00,151.92,151.95,151.81,151.81,9577.0,134.525,134.5515,134.4276,134.4276,9577.0
2017-02-07 13:30:00,151.8,151.84,151.66,151.66,28425.0,134.4187,134.4541,134.2947,134.2947,28425.0
2017-02-07 13:40:00,151.67,151.68,151.55,151.56,9834.0,134.3036,134.3124,134.1973,134.2062,9834.0
2017-02-07 13:50:00,151.55,151.63,151.4,151.41,10292.0,134.1973,134.2682,134.0645,134.0734,10292.0
2017-02-07 14:00:00,151.38,151.53,151.38,151.47,5547.0,134.0468,134.1796,134.0468,134.1265,5547.0
2017-02-07 14:10:00,151.45,151.45,151.36,151.36,7718.0,134.1088,134.1088,134.0291,134.0291,7718.0
2017-02-07 14:20:00,151.37,151.6,151.35,151.58,14684.0,134.0379,134.2416,134.0202,134.2239,14684.0
2017-02-07 14:30:00,151.59,151.76,151.58,151.72,15193.0,134.2327,134.3833,134.2239,134.3479,15193.0
2017-02-07 14:40:00,151.73,152.1,151.71,152.1,25813.0,134.3567,134.6844,134.339,134.6844,25813.0
2017-02-07 14:50:00,152.08,152.11,152.0,152.03,17842.0,134.6666,134.6932,134.5958,134.6224,17842.0
2017-02-07 15:00:00,152.03,152.33,152.03,152.29,22563.0,134.6224,134.888,134.6224,134.8526,22563.0
2017-02-07 15:10:00,152.31,152.31,152.02,152.04,19886.0,134.8703,134.8703,134.6135,134.6312,19886.0
2017-02-07 15:20:00,152.01,152.04,151.84,151.95,20657.0,134.6047,134.6312,134.4541,134.5515,20657.0
2017-02-07 15:30:00,151.96,151.96,151.67,151.74,31073.0,134.5604,134.5604,134.3036,134.3656,31073.0
2017-02-07 15:40:00,151.72,151.94,151.72,151.93,37836.0,134.3479,134.5427,134.3479,134.5338,37836.0
2017-02-07 15:50:00,151.92,152.04,151.91,152.0,101960.0,134.525,134.6312,134.5161,134.5958,101960.0
2017-02-08 09:30:00,152.01,153.51,152.01,153.27,80602.0,134.6047,135.9329,134.6047,135.7204,80602.0
2017-02-08 09:40:00,153.41,154.38,153.09,154.25,61787.0,135.8444,136.7033,135.561,136.5882,61787.0
2017-02-08 09:50:00,154.24,154.67,153.71,154.08,171307.0,136.5793,136.9601,136.11,136.4376,171307.0
2017-02-08 10:00:00,154.11,154.69,153.79,154.66,86288.0,136.4642,136.9778,136.1808,136.9512,86288.0
2017-02-08 10:10:00,154.68,154.72,154.12,154.27,63539.0,136.9689,137.0044,136.4731,136.6059,63539.0
2017-02-08 10:20:00,154.32,154.44,153.86,154.41,46601.0,136.6502,136.7564,136.2428,136.7299,46601.0
2017-02-08 10:30:00,154.41,154.49,154.2,154.31,37276.0,136.7299,136.8007,136.5439,136.6413,37276.0
2017-02-08 10:40:00,154.3,154.58,154.19,154.23,110512.0,136.6324,136.8804,136.535,136.5705,110512.0
2017-02-08 10:50:00,154.18,154.25,153.8,154.02,81012.0,136.5262,136.5882,136.1897,136.3845,81012.0
2017-02-08 11:00:00,154.05,154.23,153.94,154.07,57811.0,136.4111,136.5705,136.3137,136.4288,57811.0
2017-02-08 11:10:00,154.01,154.18,153.86,154.18,32332.0,136.3757,136.5262,136.2428,136.5262,32332.0
2017-02-08 11:20:00,154.15,154.35,154.05,154.05,12879.0,136.4996,136.6767,136.4111,136.4111,12879.0
2017-02-08 11:30:00,154.09,154.19,153.96,154.07,58385.0,136.4465,136.535,136.3314,136.4288,58385.0
2017-02-08 11:40:00,154.07,154.14,153.97,154.07,20191.0,136.4288,136.4908,136.3402,136.4288,20191.0
2017-02-08 11:50:00,154.09,154.14,154.03,154.04,23998.0,136.4465,136.4908,136.3934,136.4022,23998.0
2017-02-08 12:00:00,154.0,154.04,153.6,153.68,21968.0,136.3668,136.4022,136.0126,136.0834,21968.0
2017-02-08 12:10:00,153.68,153.95,153.52,153.91,22631.0,136.0834,136.3225,135.9418,136.2871,22631.0
2017-02-08 12:20:00,153.93,154.01,153.86,153.9,16321.0,136.3048,136.3757,136.2428,136.2782,16321.0
2017-02-08 12:30:00,153.89,154.0,153.77,153.94,18415.0,136.2694,136.3668,136.1631,136.3137,18415.0
2017-02-08 12:40:00,153.94,154.12,153.91,154.12,19386.0,136.3137,136.4731,136.2871,136.4731,19386.0
2017-02-08 12:50:00,154.17,154.19,154.04,154.16,31718.0,136.5173,136.535,136.4022,136.5085,31718.0
2017-02-08 13:00:00,154.13,154.13,153.96,154.05,15593.0,136.4819,136.4819,136.3314,136.4111,15593.0
2017-02-08 13:10:00,154.04,154.14,154.04,154.12,11035.0,136.4022,136.4908,136.4022,136.4731,11035.0
2017-02-08 13:20:00,154.09,154.14,154.01,154.06,29956.0,136.4465,136.4908,136.3757,136.4199,29956.0
2017-02-08 13:30:00,154.05,154.18,154.05,154.13,16238.0,136.4111,136.5262,136.4111,136.4819,16238.0
2017-02-08 13:40:00,154.11,154.26,154.04,154.04,26426.0,136.4642,136.597,136.4022,136.4022,26426.0
2017-02-08 13:50:00,154.08,154.1,154.0,154.02,18927.0,136.4376,136.4553,136.3668,136.3845,18927.0
2017-02-08 14:00:00,154.03,154.12,153.92,154.11,35584.0,136.3934,136.4731,136.296,136.4642,35584.0
2017-02-08 14:10:00,154.09,154.25,154.06,154.17,28077.0,136.4465,136.5882,136.4199,136.5173,28077.0
2017-02-08 14:20:00,154.18,154.26,154.14,154.16,15915.0,136.5262,136.597,136.4908,136.5085,15915.0
2017-02-08 14:30:00,154.16,154.33,154.11,154.27,53388.0,136.5085,136.659,136.4642,136.6059,53388.0
2017-02-08 14:40:00,154.3,154.4,154.29,154.39,41419.0,136.6324,136.721,136.6236,136.7121,41419.0
2017-02-08 14:50:00,154.38,154.42,154.31,154.35,18541.0,136.7033,136.7387,136.6413,136.6767,18541.0
2017-02-08 15:00:00,154.35,154.35,154.19,154.32,30173.0,136.6767,136.6767,136.535,136.6502,30173.0
2017-02-08 15:10:00,154.33,154.68,154.32,154.67,43726.0,136.659,136.9689,136.6502,136.9601,43726.0
2017-02-08 15:20:00,154.67,154.81,154.64,154.77,84617.0,136.9601,137.0841,136.9335,137.0486,84617.0
2017-02-08 15:30:00,154.76,154.8,154.63,154.72,102411.0,137.0398,137.0752,136.9247,137.0044,102411.0
2017-02-08 15:40:00,154.73,154.82,154.63,154.68,107529.0,137.0132,137.0929,136.9247,136.9689,107529.0
2017-02-08 15:50:00,154.68,154.76,154.46,154.59,154392.0,136.9689,137.0398,136.7741,136.8892,154392.0
2017-02-09 09:30:00,153.98,155.64,153.4,155.64,99471.0,136.3491,137.819,135.8355,137.819,99471.0
2017-02-09 09:40:00,155.67,156.19,155.57,155.92,188661.0,137.8456,138.306,137.757,138.067,188661.0
2017-02-09 09:50:00,155.86,155.92,155.24,155.43,48477.0,138.0138,138.067,137.4648,137.6331,48477.0
2017-02-09 10:00:00,155.36,155.77,155.27,155.66,56956.0,137.5711,137.9341,137.4914,137.8367,56956.0
2017-02-09 10:10:00,155.7,155.88,155.3,155.74,40271.0,137.8721,138.0315,137.5179,137.9076,40271.0
2017-02-09 10:20:00,155.74,155.74,155.27,155.29,41729.0,137.9076,137.9076,137.4914,137.5091,41729.0
2017-02-09 10:30:00,155.31,155.34,154.82,154.82,39793.0,137.5268,137.5534,137.0929,137.0929,39793.0
2017-02-09 10:40:00,154.89,155.09,154.68,154.75,40068.0,137.1549,137.332,136.9689,137.0309,40068.0
2017-02-09 10:50:00,154.77,154.91,154.61,154.85,48799.0,137.0486,137.1726,136.907,137.1195,48799.0
2017-02-09 11:00:00,154.89,155.06,154.79,154.87,25910.0,137.1549,137.3054,137.0663,137.1372,25910.0
2017-02-09 11:10:00,154.83,155.62,154.82,155.46,80429.0,137.1018,137.8013,137.0929,137.6596,80429.0
2017-02-09 11:20:00,155.5,155.98,155.46,155.8,63005.0,137.695,138.1201,137.6596,137.9607,63005.0
2017-02-09 11:30:00,155.85,156.38,155.61,155.62,157727.0,138.005,138.4743,137.7925,137.8013,157727.0
2017-02-09 11:40:00,155.67,155.75,155.44,155.54,37431.0,137.8456,137.9164,137.6419,137.7305,37431.0
2017-02-09 11:50:00,155.59,155.72,155.55,155.64,21703.0,137.7747,137.8899,137.7393,137.819,21703.0
2017-02-09 12:00:00,155.63,155.79,155.35,155.36,27921.0,137.8102,137.9518,137.5622,137.5711,27921.0
2017-02-09 12:10:00,155.36,155.41,155.11,155.2,24745.0,137.5711,137.6154,137.3497,137.4294,24745.0
2017-02-09 12:20:00,155.2,155.73,155.2,155.71,60468.0,137.4294,137.8987,137.4294,137.881,60468.0
2017-02-09 12:30:00,155.71,156.15,155.58,155.83,124657.0,137.881,138.2706,137.7659,137.9873,124657.0
2017-02-09 12:40:00,155.8,156.01,155.74,156.01,22510.0,137.9607,138.1467,137.9076,138.1467,22510.0
2017-02-09 12:50:00,156.02,156.1,155.76,155.8,38336.0,138.1555,138.2263,137.9253,137.9607,38336.0
2017-02-09 13:00:00,155.8,155.92,155.79,155.84,18167.0,137.9607,138.067,137.9518,137.9961,18167.0
2017-02-09 13:10:00,155.84,156.0,155.83,155.98,39908.0,137.9961,138.1378,137.9873,138.1201,39908.0
2017-02-09 13:20:00,155.98,156.09,155.98,156.07,37694.0,138.1201,138.2175,138.1201,138.1998,37694.0
2017-02-09 13:30:00,156.07,156.13,155.89,155.89,24769.0,138.1998,138.2529,138.0404,138.0404,24769.0
2017-02-09 13:40:00,155.92,156.08,155.91,156.01,23274.0,138.067,138.2086,138.0581,138.1467,23274.0
2017-02-09 13:50:00,156.0,156.11,155.97,156.09,20958.0,138.1378,138.2352,138.1112,138.2175,20958.0
2017-02-09 14:00:00,156.08,156.2,156.02,156.06,58869.0,138.2086,138.3149,138.1555,138.1909,58869.0
2017-02-09 14:10:00,156.06,156.07,155.75,155.99,71035.0,138.1909,138.1998,137.9164,138.1289,71035.0
2017-02-09 14:20:00,156.03,156.18,156.01,156.15,24266.0,138.1644,138.2972,138.1467,138.2706,24266.0
2017-02-09 14:30:00,156.18,156.41,156.11,156.38,37301.0,138.2972,138.5009,138.2352,138.4743,37301.0
2017-02-09 14:40:00,156.4,156.43,156.15,156.23,41524.0,138.492,138.5186,138.2706,138.3415,41524.0
2017-02-09 14:50:00,156.27,156.32,156.19,156.22,20727.0,138.3769,138.4212,138.306,138.3326,20727.0
2017-02-09 15:00:00,156.22,156.22,155.99,156.15,25172.0,138.3326,138.3326,138.1289,138.2706,25172.0
2017-02-09 15:10:00,156.15,156.17,155.91,155.95,22007.0,138.2706,138.2883,138.0581,138.0935,22007.0
2017-02-09 15:20:00,155.96,155.99,155.7,155.7,26673.0,138.1024,138.1289,137.8721,137.8721,26673.0
2017-02-09 15:30:00,155.72,155.79,155.68,155.68,44331.0,137.8899,137.9518,137.8544,137.8544,44331.0
2017-02-09 15:40:00,155.7,155.82,155.65,155.75,70511.0,137.8721,137.9784,137.8279,137.9164,70511.0
2017-02-09 15:50:00,155.75,155.81,155.65,155.69,83554.0,137.9164,137.9696,137.8279,137.8633,83554.0
2017-02-10 09:30:00,155.12,155.4,154.03,155.18,62361.0,137.3586,137.6065,136.3934,137.4117,62361.0
2017-02-10 09:40:00,155.28,155.75,155.01,155.45,38640.0,137.5002,137.9164,137.2612,137.6508,38640.0
2017-02-10 09:50:00,155.41,155.41,154.74,155.02,42649.0,137.6154,137.6154,137.0221,137.27,42649.0
2017-02-10 10:00:00,155.16,155.41,154.91,155.15,22051.0,137.394,137.6154,137.1726,137.3851,22051.0
2017-02-10 10:10:00,155.05,155.53,155.05,155.26,38393.0,137.2966,137.7216,137.2966,137.4825,38393.0
2017-02-10 10:20:00,155.28,155.28,154.89,154.9,17019.0,137.5002,137.5002,137.1549,137.1637,17019.0
2017-02-10 10:30:00,154.89,155.06,154.85,155.05,38755.0,137.1549,137.3054,137.1195,137.2966,38755.0
2017-02-10 10:40:00,155.12,155.13,154.78,155.0,30456.0,137.3586,137.3674,137.0575,137.2523,30456.0
2017-02-10 10:50:00,154.96,155.3,154.96,155.22,28289.0,137.2169,137.5179,137.2169,137.4471,28289.0
2017-02-10 11:00:00,155.12,155.32,155.1,155.2,25234.0,137.3586,137.5357,137.3408,137.4294,25234.0
2017-02-10 11:10:00,155.28,155.42,155.15,155.28,27996.0,137.5002,137.6242,137.3851,137.5002,27996.0
2017-02-10 11:20:00,155.21,155.44,155.19,155.24,12641.0,137.4383,137.6419,137.4205,137.4648,12641.0
2017-02-10 11:30:00,155.29,155.39,155.0,155.02,9199.0,137.5091,137.5976,137.2523,137.27,9199.0
2017-02-10 11:40:00,155.08,155.41,155.08,155.26,12289.0,137.3231,137.6154,137.3231,137.4825,12289.0
2017-02-10 11:50:00,155.23,155.31,155.19,155.27,11619.0,137.456,137.5268,137.4205,137.4914,11619.0
2017-02-10 12:00:00,155.28,155.47,155.22,155.35,11009.0,137.5002,137.6685,137.4471,137.5622,11009.0
2017-02-10 12:10:00,155.38,155.5,155.36,155.44,8936.0,137.5888,137.695,137.5711,137.6419,8936.0
2017-02-10 12:20:00,155.48,155.54,155.41,155.46,10121.0,137.6773,137.7305,137.6154,137.6596,10121.0
2017-02-10 12:30:00,155.45,155.58,155.44,155.49,10521.0,137.6508,137.7659,137.6419,137.6862,10521.0
2017-02-10 12:40:00,155.53,155.7,155.5,155.67,14762.0,137.7216,137.8721,137.695,137.8456,14762.0
2017-02-10 12:50:00,155.65,155.75,155.61,155.72,9443.0,137.8279,137.9164,137.7925,137.8899,9443.0
2017-02-10 13:00:00,155.67,155.79,155.5,155.52,33154.0,137.8456,137.9518,137.695,137.7128,33154.0
2017-02-10 13:10:00,155.56,155.59,155.27,155.41,10702.0,137.7482,137.7747,137.4914,137.6154,10702.0
2017-02-10 13:20:00,155.42,155.42,155.01,155.21,80079.0,137.6242,137.6242,137.2612,137.4383,80079.0
2017-02-10 13:30:00,155.22,155.27,154.97,155.16,33990.0,137.4471,137.4914,137.2257,137.394,33990.0
2017-02-10 13:40:00,155.24,155.29,155.0,155.22,18230.0,137.4648,137.5091,137.2523,137.4471,18230.0
2017-02-10 13:50:00,155.2,155.2,154.99,155.0,12468.0,137.4294,137.4294,137.2434,137.2523,12468.0
2017-02-10 14:00:00,155.0,155.25,154.98,155.2,16558.0,137.2523,137.4737,137.2346,137.4294,16558.0
2017-02-10 14:10:00,155.2,155.45,155.16,155.2,44922.0,137.4294,137.6508,137.394,137.4294,44922.0
2017-02-10 14:20:00,155.21,155.27,154.81,154.81,20138.0,137.4383,137.4914,137.0841,137.0841,20138.0
2017-02-10 14:30:00,154.84,155.03,154.78,154.86,22597.0,137.1106,137.2789,137.0575,137.1283,22597.0
2017-02-10 14:40:00,154.93,154.93,154.74,154.74,12303.0,137.1903,137.1903,137.0221,137.0221,12303.0
2017-02-10 14:50:00,154.74,154.8,154.64,154.79,20554.0,137.0221,137.0752,136.9335,137.0663,20554.0
2017-02-10 15:00:00,154.79,154.98,154.76,154.95,47074.0,137.0663,137.2346,137.0398,137.208,47074.0
2017-02-10 15:10:00,154.94,155.29,154.93,155.16,28678.0,137.1992,137.5091,137.1903,137.394,28678.0
2017-02-10 15:20:00,155.17,155.45,155.09,155.44,27712.0,137.4028,137.6508,137.332,137.6419,27712.0
2017-02-10 15:30:00,155.42,155.87,155.39,155.83,96739.0,137.6242,138.0227,137.5976,137.9873,96739.0
2017-02-10 15:40:00,155.83,155.91,155.46,155.61,82363.0,137.9873,138.0581,137.6596,137.7925,82363.0
2017-02-10 15:50:00,155.6,155.62,155.39,155.49,103043.0,137.7836,137.8013,137.5976,137.6862,103043.0
2017-02-13 09:30:00,155.36,155.4,154.0,154.19,57157.0,137.5711,137.6065,136.3668,136.535,57157.0
2017-02-13 09:40:00,154.25,154.74,154.25,154.68,19229.0,136.5882,137.0221,136.5882,136.9689,19229.0
2017-02-13 09:50:00,154.59,154.98,154.45,154.71,22778.0,136.8892,137.2346,136.7653,136.9955,22778.0
2017-02-13 10:00:00,154.71,155.22,154.71,155.15,19546.0,136.9955,137.4471,136.9955,137.3851,19546.0
2017-02-13 10:10:00,155.2,155.45,155.1,155.26,15089.0,137.4294,137.6508,137.3408,137.4825,15089.0
2017-02-13 10:20:00,155.23,155.73,155.19,155.63,11834.0,137.456,137.8987,137.4205,137.8102,11834.0
2017-02-13 10:30:00,155.68,155.68,155.26,155.46,17716.0,137.8544,137.8544,137.4825,137.6596,17716.0
2017-02-13 10:40:00,155.46,155.53,155.39,155.5,9914.0,137.6596,137.7216,137.5976,137.695,9914.0
2017-02-13 10:50:00,155.51,155.6,155.43,155.52,15207.0,137.7039,137.7836,137.6331,137.7128,15207.0
2017-02-13 11:00:00,155.46,155.62,155.42,155.52,11355.0,137.6596,137.8013,137.6242,137.7128,11355.0
2017-02-13 11:10:00,155.58,155.72,155.49,155.72,8582.0,137.7659,137.8899,137.6862,137.8899,8582.0
2017-02-13 11:20:00,155.68,155.82,155.58,155.6,13825.0,137.8544,137.9784,137.7659,137.7836,13825.0
2017-02-13 11:30:00,155.66,155.75,155.56,155.56,20233.0,137.8367,137.9164,137.7482,137.7482,20233.0
2017-02-13 11:40:00,155.62,155.75,155.44,155.52,17827.0,137.8013,137.9164,137.6419,137.7128,17827.0
2017-02-13 11:50:00,155.52,155.52,155.32,155.32,6130.0,137.7128,137.7128,137.5357,137.5357,6130.0
2017-02-13 12:00:00,155.28,155.56,155.28,155.42,7577.0,137.5002,137.7482,137.5002,137.6242,7577.0
2017-02-13 12:10:00,155.42,155.5,155.29,155.31,9229.0,137.6242,137.695,137.5091,137.5268,9229.0
2017-02-13 12:20:00,155.27,155.37,155.0,155.14,32373.0,137.4914,137.5799,137.2523,137.3763,32373.0
2017-02-13 12:30:00,155.22,155.24,155.11,155.11,7282.0,137.4471,137.4648,137.3497,137.3497,7282.0
2017-02-13 12:40:00,155.11,155.15,154.86,154.99,16649.0,137.3497,137.3851,137.1283,137.2434,16649.0
2017-02-13 12:50:00,154.93,155.16,154.91,154.95,10865.0,137.1903,137.394,137.1726,137.208,10865.0
2017-02-13 13:00:00,154.99,155.13,154.78,154.78,14889.0,137.2434,137.3674,137.0575,137.0575,14889.0
2017-02-13 13:10:00,154.84,155.0,154.83,154.92,9758.0,137.1106,137.2523,137.1018,137.1815,9758.0
2017-02-13 13:20:00,154.92,155.0,154.83,154.99,13933.0,137.1815,137.2523,137.1018,137.2434,13933.0
2017-02-13 13:30:00,154.99,155.27,154.9,155.24,6628.0,137.2434,137.4914,137.1637,137.4648,6628.0
2017-02-13 13:40:00,155.22,155.29,155.1,155.24,10636.0,137.4471,137.5091,137.3408,137.4648,10636.0
2017-02-13 13:50:00,155.21,155.28,155.14,155.14,8736.0,137.4383,137.5002,137.3763,137.3763,8736.0
2017-02-13 14:00:00,155.16,155.18,155.0,155.14,17167.0,137.394,137.4117,137.2523,137.3763,17167.0
2017-02-13 14:10:00,155.1,155.16,154.95,155.09,29558.0,137.3408,137.394,137.208,137.332,29558.0
2017-02-13 14:20:00,155.06,155.09,154.98,154.98,7963.0,137.3054,137.332,137.2346,137.2346,7963.0
2017-02-13 14:30:00,154.98,155.05,154.86,155.03,24771.0,137.2346,137.2966,137.1283,137.2789,24771.0
2017-02-13 14:40:00,155.04,155.09,154.94,154.95,27384.0,137.2877,137.332,137.1992,137.208,27384.0
2017-02-13 14:50:00,155.01,155.51,154.97,155.28,240176.0,137.2612,137.7039,137.2257,137.5002,240176.0
2017-02-13 15:00:00,155.28,155.66,155.25,155.57,66856.0,137.5002,137.8367,137.4737,137.757,66856.0
2017-02-13 15:10:00,155.57,155.75,155.49,155.65,50008.0,137.757,137.9164,137.6862,137.8279,50008.0
2017-02-13 15:20:00,155.6,155.65,155.5,155.63,39826.0,137.7836,137.8279,137.695,137.8102,39826.0
2017-02-13 15:30:00,155.61,155.65,155.44,155.51,35463.0,137.7925,137.8279,137.6419,137.7039,35463.0
2017-02-13 15:40:00,155.53,155.68,155.44,155.53,102090.0,137.7216,137.8544,137.6419,137.7216,102090.0
2017-02-13 15:50:00,155.56,155.58,155.48,155.49,201630.0,137.7482,137.7659,137.6773,137.6862,201630.0
2017-02-14 09:30:00,155.11,156.7,154.71,156.48,37330.0,137.3497,138.7576,136.9955,138.5628,37330.0
2017-02-14 09:40:00,156.52,156.53,155.46,155.46,50079.0,138.5983,138.6071,137.6596,137.6596,50079.0
2017-02-14 09:50:00,155.54,155.72,155.45,155.56,48001.0,137.7305,137.8899,137.6508,137.7482,48001.0
2017-02-14 10:00:00,155.59,155.66,154.98,154.99,18932.0,137.7747,137.8367,137.2346,137.2434,18932.0
2017-02-14 10:10:00,155.09,155.19,154.91,155.0,56501.0,137.332,137.4205,137.1726,137.2523,56501.0
2017-02-14 10:20:00,155.0,155.31,154.93,155.16,50863.0,137.2523,137.5268,137.1903,137.394,50863.0
2017-02-14 10:30:00,155.09,155.17,154.74,155.05,18692.0,137.332,137.4028,137.0221,137.2966,18692.0
2017-02-14 10:40:00,154.99,155.17,154.92,155.14,7001.0,137.2434,137.4028,137.1815,137.3763,7001.0
2017-02-14 10:50:00,155.1,155.31,155.1,155.14,8710.0,137.3408,137.5268,137.3408,137.3763,8710.0
2017-02-14 11:00:00,155.21,155.48,155.15,155.48,7725.0,137.4383,137.6773,137.3851,137.6773,7725.0
2017-02-14 11:10:00,155.41,155.46,155.15,155.46,7825.0,137.6154,137.6596,137.3851,137.6596,7825.0
2017-02-14 11:20:00,155.45,155.53,155.14,155.49,16252.0,137.6508,137.7216,137.3763,137.6862,16252.0
2017-02-14 11:30:00,155.39,155.5,155.32,155.39,3893.0,137.5976,137.695,137.5357,137.5976,3893.0
2017-02-14 11:40:00,155.36,155.55,155.35,155.54,10802.0,137.5711,137.7393,137.5622,137.7305,10802.0
2017-02-14 11:50:00,155.49,155.76,155.48,155.61,16796.0,137.6862,137.9253,137.6773,137.7925,16796.0
2017-02-14 12:00:00,155.67,155.84,155.67,155.74,20037.0,137.8456,137.9961,137.8456,137.9076,20037.0
2017-02-14 12:10:00,155.65,155.72,155.63,155.72,4920.0,137.8279,137.8899,137.8102,137.8899,4920.0
2017-02-14 12:20:00,155.68,155.72,155.6,155.7,6853.0,137.8544,137.8899,137.7836,137.8721,6853.0
2017-02-14 12:30:00,155.71,155.77,155.65,155.72,5800.0,137.881,137.9341,137.8279,137.8899,5800.0
2017-02-14 12:40:00,155.7,155.78,155.63,155.69,8316.0,137.8721,137.943,137.8102,137.8633,8316.0
2017-02-14 12:50:00,155.7,155.76,155.58,155.59,6958.0,137.8721,137.9253,137.7659,137.7747,6958.0
2017-02-14 13:00:00,155.67,155.76,155.59,155.7,9048.0,137.8456,137.9253,137.7747,137.8721,9048.0
2017-02-14 13:10:00,155.69,155.8,155.65,155.65,7847.0,137.8633,137.9607,137.8279,137.8279,7847.0
2017-02-14 13:20:00,155.68,155.73,155.49,155.53,10359.0,137.8544,137.8987,137.6862,137.7216,10359.0
2017-02-14 13:30:00,155.55,155.7,155.54,155.7,7554.0,137.7393,137.8721,137.7305,137.8721,7554.0
2017-02-14 13:40:00,155.69,155.81,155.65,155.81,11941.0,137.8633,137.9696,137.8279,137.9696,11941.0
2017-02-14 13:50:00,155.8,155.84,155.72,155.81,22903.0,137.9607,137.9961,137.8899,137.9696,22903.0
2017-02-14 14:00:00,155.78,156.03,155.78,156.0,62994.0,137.943,138.1644,137.943,138.1378,62994.0
2017-02-14 14:10:00,155.96,155.99,155.84,155.87,11589.0,138.1024,138.1289,137.9961,138.0227,11589.0
2017-02-14 14:20:00,155.9,155.94,155.68,155.77,48210.0,138.0492,138.0847,137.8544,137.9341,48210.0
2017-02-14 14:30:00,155.83,155.84,155.7,155.81,16987.0,137.9873,137.9961,137.8721,137.9696,16987.0
2017-02-14 14:40:00,155.79,155.79,155.62,155.7,14485.0,137.9518,137.9518,137.8013,137.8721,14485.0
2017-02-14 14:50:00,155.71,155.71,155.54,155.59,21388.0,137.881,137.881,137.7305,137.7747,21388.0
2017-02-14 15:00:00,155.62,155.7,155.43,155.46,34905.0,137.8013,137.8721,137.6331,137.6596,34905.0
2017-02-14 15:10:00,155.45,155.54,155.38,155.53,16592.0,137.6508,137.7305,137.5888,137.7216,16592.0
2017-02-14 15:20:00,155.53,155.59,155.43,155.58,18048.0,137.7216,137.7747,137.6331,137.7659,18048.0
2017-02-14 15:30:00,155.57,155.65,155.52,155.63,19784.0,137.757,137.8279,137.7128,137.8102,19784.0
2017-02-14 15:40:00,155.64,155.72,155.58,155.65,30772.0,137.819,137.8899,137.7659,137.8279,30772.0
2017-02-14 15:50:00,155.65,155.93,155.64,155.89,77188.0,137.8279,138.0758,137.819,138.0404,77188.0
2017-02-15 09:30:00,155.52,155.71,155.06,155.19,32634.0,137.7128,137.881,137.3054,137.4205,32634.0
2017-02-15 09:40:00,155.29,155.61,155.28,155.53,24762.0,137.5091,137.7925,137.5002,137.7216,24762.0
2017-02-15 09:50:00,155.52,155.52,155.26,155.4,5035.0,137.7128,137.7128,137.4825,137.6065,5035.0
2017-02-15 10:00:00,155.35,155.39,155.18,155.39,14134.0,137.5622,137.5976,137.4117,137.5976,14134.0
2017-02-15 10:10:00,155.38,155.56,155.37,155.5,5182.0,137.5888,137.7482,137.5799,137.695,5182.0
2017-02-15 10:20:00,155.51,155.53,155.32,155.32,8341.0,137.7039,137.7216,137.5357,137.5357,8341.0
2017-02-15 10:30:00,155.37,155.5,155.24,155.33,16128.0,137.5799,137.695,137.4648,137.5445,16128.0
2017-02-15 10:40:00,155.36,155.53,155.23,155.38,9169.0,137.5711,137.7216,137.456,137.5888,9169.0
2017-02-15 10:50:00,155.36,155.54,155.36,155.5,22623.0,137.5711,137.7305,137.5711,137.695,22623.0
2017-02-15 11:00:00,155.5,155.58,155.37,155.49,16805.0,137.695,137.7659,137.5799,137.6862,16805.0
2017-02-15 11:10:00,155.48,155.53,155.3,155.39,10123.0,137.6773,137.7216,137.5179,137.5976,10123.0
2017-02-15 11:20:00,155.45,155.52,155.19,155.34,13381.0,137.6508,137.7128,137.4205,137.5534,13381.0
2017-02-15 11:30:00,155.34,155.48,155.22,155.29,13910.0,137.5534,137.6773,137.4471,137.5091,13910.0
2017-02-15 11:40:00,155.3,155.43,155.18,155.34,14620.0,137.5179,137.6331,137.4117,137.5534,14620.0
2017-02-15 11:50:00,155.29,155.37,155.23,155.32,12471.0,137.5091,137.5799,137.456,137.5357,12471.0
2017-02-15 12:00:00,155.34,155.53,155.29,155.37,12664.0,137.5534,137.7216,137.5091,137.5799,12664.0
2017-02-15 12:10:00,155.38,155.49,155.3,155.44,12059.0,137.5888,137.6862,137.5179,137.6419,12059.0
2017-02-15 12:20:00,155.46,155.53,155.24,155.27,19045.0,137.6596,137.7216,137.4648,137.4914,19045.0
2017-02-15 12:30:00,155.27,155.33,155.14,155.3,11218.0,137.4914,137.5445,137.3763,137.5179,11218.0
2017-02-15 12:40:00,155.28,155.29,155.18,155.22,8880.0,137.5002,137.5091,137.4117,137.4471,8880.0
2017-02-15 12:50:00,155.2,155.36,155.2,155.25,13213.0,137.4294,137.5711,137.4294,137.4737,13213.0
2017-02-15 13:00:00,155.27,155.47,155.26,155.47,8763.0,137.4914,137.6685,137.4825,137.6685,8763.0
2017-02-15 13:10:00,155.48,155.51,155.4,155.47,7214.0,137.6773,137.7039,137.6065,137.6685,7214.0
2017-02-15 13:20:00,155.48,155.52,155.45,155.48,8643.0,137.6773,137.7128,137.6508,137.6773,8643.0
2017-02-15 13:30:00,155.5,155.53,155.42,155.42,10535.0,137.695,137.7216,137.6242,137.6242,10535.0
2017-02-15 13:40:00,155.41,155.5,155.41,155.45,7319.0,137.6154,137.695,137.6154,137.6508,7319.0
2017-02-15 13:50:00,155.45,155.53,155.44,155.49,16671.0,137.6508,137.7216,137.6419,137.6862,16671.0
2017-02-15 14:00:00,155.49,155.52,155.41,155.46,17951.0,137.6862,137.7128,137.6154,137.6596,17951.0
2017-02-15 14:10:00,155.47,155.48,155.2,155.27,16910.0,137.6685,137.6773,137.4294,137.4914,16910.0
2017-02-15 14:20:00,155.27,155.37,155.24,155.34,9520.0,137.4914,137.5799,137.4648,137.5534,9520.0
2017-02-15 14:30:00,155.37,155.4,155.31,155.36,10418.0,137.5799,137.6065,137.5268,137.5711,10418.0
2017-02-15 14:40:00,155.39,155.72,155.35,155.65,46295.0,137.5976,137.8899,137.5622,137.8279,46295.0
2017-02-15 14:50:00,155.67,155.89,155.67,155.75,16420.0,137.8456,138.0404,137.8456,137.9164,16420.0
2017-02-15 15:00:00,155.77,155.78,155.62,155.75,13763.0,137.9341,137.943,137.8013,137.9164,13763.0
2017-02-15 15:10:00,155.79,156.16,155.74,156.07,24863.0,137.9518,138.2795,137.9076,138.1998,24863.0
2017-02-15 15:20:00,156.07,156.31,156.05,156.24,20035.0,138.1998,138.4123,138.1821,138.3503,20035.0
2017-02-15 15:30:00,156.24,156.3,156.17,156.18,34782.0,138.3503,138.4034,138.2883,138.2972,34782.0
2017-02-15 15:40:00,156.2,156.23,156.07,156.07,37808.0,138.3149,138.3415,138.1998,138.1998,37808.0
2017-02-15 15:50:00,156.07,156.28,156.02,156.2,76920.0,138.1998,138.3857,138.1555,138.3149,76920.0
2017-02-16 09:30:00,156.67,157.94,156.16,157.66,145187.0,138.7311,139.8557,138.2795,139.6077,145187.0
2017-02-16 09:40:00,157.53,157.55,156.81,156.85,23322.0,139.4926,139.5103,138.8551,138.8905,23322.0
2017-02-16 09:50:00,156.72,157.49,156.63,157.4,17112.0,138.7754,139.4572,138.6957,139.3775,17112.0
2017-02-16 10:00:00,157.3,157.3,157.05,157.21,51606.0,139.2889,139.2889,139.0676,139.2092,51606.0
2017-02-16 10:10:00,157.29,157.68,157.09,157.26,75758.0,139.2801,139.6254,139.103,139.2535,75758.0
2017-02-16 10:20:00,157.29,157.4,157.05,157.36,64699.0,139.2801,139.3775,139.0676,139.3421,64699.0
2017-02-16 10:30:00,157.31,157.6,157.3,157.52,60255.0,139.2978,139.5546,139.2889,139.4838,60255.0
2017-02-16 10:40:00,157.56,157.77,157.32,157.76,17933.0,139.5192,139.7051,139.3067,139.6963,17933.0
2017-02-16 10:50:00,157.79,157.89,157.46,157.88,30773.0,139.7228,139.8114,139.4306,139.8025,30773.0
2017-02-16 11:00:00,157.88,157.92,157.49,157.76,37114.0,139.8025,139.838,139.4572,139.6963,37114.0
2017-02-16 11:10:00,157.76,157.94,157.58,157.94,59218.0,139.6963,139.8557,139.5369,139.8557,59218.0
2017-02-16 11:20:00,157.93,158.26,157.88,158.25,30274.0,139.8468,140.139,139.8025,140.1302,30274.0
2017-02-16 11:30:00,158.28,158.3,158.03,158.08,28395.0,140.1567,140.1744,139.9354,139.9796,28395.0
2017-02-16 11:40:00,158.09,158.47,158.08,158.43,29460.0,139.9885,140.325,139.9796,140.2896,29460.0
2017-02-16 11:50:00,158.43,158.69,158.43,158.55,31276.0,140.2896,140.5198,140.2896,140.3958,31276.0
2017-02-16 12:00:00,158.58,158.6,158.27,158.38,25744.0,140.4224,140.4401,140.1479,140.2453,25744.0
2017-02-16 12:10:00,158.39,158.47,158.32,158.38,31390.0,140.2541,140.325,140.1922,140.2453,31390.0
2017-02-16 12:20:00,158.39,158.45,158.09,158.11,39753.0,140.2541,140.3073,139.9885,140.0062,39753.0
2017-02-16 12:30:00,158.11,158.14,157.95,158.11,26142.0,140.0062,140.0328,139.8645,140.0062,26142.0
2017-02-16 12:40:00,158.13,158.16,158.08,158.11,21759.0,140.0239,140.0505,139.9796,140.0062,21759.0
2017-02-16 12:50:00,158.13,158.27,158.07,158.17,52763.0,140.0239,140.1479,139.9708,140.0593,52763.0
2017-02-16 13:00:00,158.2,158.22,158.08,158.2,8259.0,140.0859,140.1036,139.9796,140.0859,8259.0
2017-02-16 13:10:00,158.2,158.2,157.95,158.06,89101.0,140.0859,140.0859,139.8645,139.9619,89101.0
2017-02-16 13:20:00,158.05,158.08,157.82,157.95,25590.0,139.9531,139.9796,139.7494,139.8645,25590.0
2017-02-16 13:30:00,157.95,158.0,157.57,157.65,16776.0,139.8645,139.9088,139.528,139.5989,16776.0
2017-02-16 13:40:00,157.65,157.82,157.58,157.75,26016.0,139.5989,139.7494,139.5369,139.6874,26016.0
2017-02-16 13:50:00,157.76,157.8,157.43,157.43,26116.0,139.6963,139.7317,139.4041,139.4041,26116.0
2017-02-16 14:00:00,157.4,157.62,157.35,157.55,23306.0,139.3775,139.5723,139.3332,139.5103,23306.0
2017-02-16 14:10:00,157.55,157.55,157.21,157.21,13976.0,139.5103,139.5103,139.2092,139.2092,13976.0
2017-02-16 14:20:00,157.24,157.36,157.05,157.13,16677.0,139.2358,139.3421,139.0676,139.1384,16677.0
2017-02-16 14:30:00,157.11,157.37,157.11,157.32,49588.0,139.1207,139.3509,139.1207,139.3067,49588.0
2017-02-16 14:40:00,157.31,157.58,157.26,157.56,334811.0,139.2978,139.5369,139.2535,139.5192,334811.0
2017-02-16 14:50:00,157.53,157.94,157.48,157.94,23523.0,139.4926,139.8557,139.4483,139.8557,23523.0
2017-02-16 15:00:00,157.94,158.06,157.89,157.94,45889.0,139.8557,139.9619,139.8114,139.8557,45889.0
2017-02-16 15:10:00,157.91,158.13,157.83,158.11,30129.0,139.8291,140.0239,139.7583,140.0062,30129.0
2017-02-16 15:20:00,158.12,158.15,157.83,157.92,35158.0,140.0151,140.0416,139.7583,139.838,35158.0
2017-02-16 15:30:00,157.94,158.13,157.94,158.01,33241.0,139.8557,140.0239,139.8557,139.9176,33241.0
2017-02-16 15:40:00,158.02,158.3,157.98,158.3,54225.0,139.9265,140.1744,139.8911,140.1744,54225.0
2017-02-16 15:50:00,158.27,158.54,158.24,158.5,156735.0,140.1479,140.387,140.1213,140.3515,156735.0
2017-02-17 09:30:00,158.15,159.76,157.27,159.6,140036.0,140.0416,141.4673,139.2624,141.3256,140036.0
2017-02-17 09:40:00,159.65,159.98,159.5,159.67,31757.0,141.3699,141.6621,141.237,141.3876,31757.0
2017-02-17 09:50:00,159.68,160.34,159.5,160.34,97169.0,141.3964,141.9809,141.237,141.9809,97169.0
2017-02-17 10:00:00,160.33,160.38,159.67,160.02,67593.0,141.972,142.0163,141.3876,141.6975,67593.0
2017-02-17 10:10:00,160.03,160.31,159.86,160.19,52013.0,141.7064,141.9543,141.5558,141.848,52013.0
2017-02-17 10:20:00,160.19,160.43,160.03,160.21,59282.0,141.848,142.0606,141.7064,141.8657,59282.0
2017-02-17 10:30:00,160.18,160.25,159.96,160.05,48478.0,141.8392,141.9012,141.6444,141.7241,48478.0
2017-02-17 10:40:00,160.02,160.12,159.9,160.03,77525.0,141.6975,141.7861,141.5912,141.7064,77525.0
2017-02-17 10:50:00,159.99,160.0,159.67,159.93,35855.0,141.6709,141.6798,141.3876,141.6178,35855.0
2017-02-17 11:00:00,159.96,160.04,159.83,159.93,21912.0,141.6444,141.7152,141.5293,141.6178,21912.0
2017-02-17 11:10:00,159.88,159.99,159.75,159.86,23118.0,141.5735,141.6709,141.4584,141.5558,23118.0
2017-02-17 11:20:00,159.87,160.18,159.87,159.96,46369.0,141.5647,141.8392,141.5647,141.6444,46369.0
2017-02-17 11:30:00,159.96,160.0,159.87,159.92,14608.0,141.6444,141.6798,141.5647,141.609,14608.0
2017-02-17 11:40:00,159.87,159.97,159.8,159.97,12692.0,141.5647,141.6532,141.5027,141.6532,12692.0
2017-02-17 11:50:00,159.94,160.03,159.77,159.77,15686.0,141.6267,141.7064,141.4761,141.4761,15686.0
2017-02-17 12:00:00,159.82,159.9,159.68,159.77,8514.0,141.5204,141.5912,141.3964,141.4761,8514.0
2017-02-17 12:10:00,159.78,159.87,159.7,159.86,9482.0,141.485,141.5647,141.4141,141.5558,9482.0
2017-02-17 12:20:00,159.89,160.12,159.89,160.1,32463.0,141.5824,141.7861,141.5824,141.7683,32463.0
2017-02-17 12:30:00,160.08,160.44,160.08,160.18,27467.0,141.7506,142.0694,141.7506,141.8392,27467.0
2017-02-17 12:40:00,160.18,160.54,160.18,160.3,37091.0,141.8392,142.158,141.8392,141.9454,37091.0
2017-02-17 12:50:00,160.29,160.35,160.16,160.16,36780.0,141.9366,141.9897,141.8215,141.8215,36780.0
2017-02-17 13:00:00,160.19,160.2,159.98,160.07,21611.0,141.848,141.8569,141.6621,141.7418,21611.0
2017-02-17 13:10:00,160.08,160.18,160.08,160.16,18246.0,141.7506,141.8392,141.7506,141.8215,18246.0
2017-02-17 13:20:00,160.14,160.21,160.12,160.16,28089.0,141.8038,141.8657,141.7861,141.8215,28089.0
2017-02-17 13:30:00,160.13,160.29,160.13,160.29,35405.0,141.7949,141.9366,141.7949,141.9366,35405.0
2017-02-17 13:40:00,160.28,160.51,160.28,160.39,32017.0,141.9277,142.1314,141.9277,142.0251,32017.0
2017-02-17 13:50:00,160.39,160.55,160.35,160.47,43828.0,142.0251,142.1668,141.9897,142.096,43828.0
2017-02-17 14:00:00,160.44,160.88,160.42,160.88,29128.0,142.0694,142.459,142.0517,142.459,29128.0
2017-02-17 14:10:00,160.81,160.9,160.76,160.9,31490.0,142.397,142.4767,142.3528,142.4767,31490.0
2017-02-17 14:20:00,160.87,161.38,160.87,161.26,59933.0,142.4502,142.9018,142.4502,142.7955,59933.0
2017-02-17 14:30:00,161.31,161.78,161.21,161.62,69818.0,142.8398,143.256,142.7512,143.1143,69818.0
2017-02-17 14:40:00,161.59,161.6,161.38,161.43,31025.0,143.0877,143.0966,142.9018,142.9461,31025.0
2017-02-17 14:50:00,161.44,161.51,161.09,161.17,35897.0,142.9549,143.0169,142.645,142.7158,35897.0
2017-02-17 15:00:00,161.1,161.25,161.03,161.24,55170.0,142.6538,142.7867,142.5919,142.7778,55170.0
2017-02-17 15:10:00,161.22,161.36,161.18,161.23,67592.0,142.7601,142.8841,142.7247,142.769,67592.0
2017-02-17 15:20:00,161.26,161.32,161.17,161.32,50549.0,142.7955,142.8486,142.7158,142.8486,50549.0
2017-02-17 15:30:00,161.32,161.33,161.26,161.27,59016.0,142.8486,142.8575,142.7955,142.8044,59016.0
2017-02-17 15:40:00,161.27,161.32,161.08,161.18,99930.0,142.8044,142.8486,142.6361,142.7247,99930.0
2017-02-17 15:50:00,161.18,161.32,161.18,161.31,198000.0,142.7247,142.8486,142.7247,142.8398,198000.0
2017-02-21 09:30:00,160.66,161.09,159.85,160.09,81012.0,142.2642,142.645,141.547,141.7595,81012.0
2017-02-21 09:40:00,160.17,160.23,159.76,159.93,46511.0,141.8303,141.8835,141.4673,141.6178,46511.0
2017-02-21 09:50:00,159.99,160.02,159.68,160.01,33855.0,141.6709,141.6975,141.3964,141.6886,33855.0
2017-02-21 10:00:00,160.02,160.09,159.75,160.0,30485.0,141.6975,141.7595,141.4584,141.6798,30485.0
2017-02-21 10:10:00,159.99,160.19,159.81,160.1,40101.0,141.6709,141.848,141.5115,141.7683,40101.0
2017-02-21 10:20:00,160.09,160.15,159.46,159.48,21278.0,141.7595,141.8126,141.2016,141.2193,21278.0
2017-02-21 10:30:00,159.44,159.62,159.33,159.55,28277.0,141.1839,141.3433,141.0865,141.2813,28277.0
2017-02-21 10:40:00,159.57,160.27,159.53,160.18,150869.0,141.299,141.9189,141.2636,141.8392,150869.0
2017-02-21 10:50:00,160.22,160.39,160.1,160.24,68321.0,141.8746,142.0251,141.7683,141.8923,68321.0
2017-02-21 11:00:00,160.32,160.6,160.15,160.6,32686.0,141.9632,142.2111,141.8126,142.2111,32686.0
2017-02-21 11:10:00,160.61,160.84,160.53,160.77,89984.0,142.2199,142.4236,142.1491,142.3616,89984.0
2017-02-21 11:20:00,160.75,160.75,160.26,160.45,24234.0,142.3439,142.3439,141.91,142.0783,24234.0
2017-02-21 11:30:00,160.47,160.63,160.36,160.53,34438.0,142.096,142.2377,141.9986,142.1491,34438.0
2017-02-21 11:40:00,160.53,160.74,160.48,160.5,90001.0,142.1491,142.3351,142.1048,142.1225,90001.0
2017-02-21 11:50:00,160.56,160.62,160.28,160.47,45795.0,142.1757,142.2288,141.9277,142.096,45795.0
2017-02-21 12:00:00,160.43,160.63,160.25,160.63,95499.0,142.0606,142.2377,141.9012,142.2377,95499.0
2017-02-21 12:10:00,160.66,160.66,160.25,160.46,19878.0,142.2642,142.2642,141.9012,142.0871,19878.0
2017-02-21 12:20:00,160.46,160.58,160.32,160.51,20964.0,142.0871,142.1934,141.9632,142.1314,20964.0
2017-02-21 12:30:00,160.4,160.49,160.19,160.47,12094.0,142.034,142.1137,141.848,142.096,12094.0
2017-02-21 12:40:00,160.47,160.47,160.08,160.18,26347.0,142.096,142.096,141.7506,141.8392,26347.0
2017-02-21 12:50:00,160.1,160.22,160.02,160.08,22505.0,141.7683,141.8746,141.6975,141.7506,22505.0
2017-02-21 13:00:00,160.08,160.14,159.93,159.97,77136.0,141.7506,141.8038,141.6178,141.6532,77136.0
2017-02-21 13:10:00,160.0,160.08,159.99,160.01,36381.0,141.6798,141.7506,141.6709,141.6886,36381.0
2017-02-21 13:20:00,159.97,160.31,159.91,160.31,24058.0,141.6532,141.9543,141.6001,141.9543,24058.0
2017-02-21 13:30:00,160.31,160.48,160.17,160.31,22834.0,141.9543,142.1048,141.8303,141.9543,22834.0
2017-02-21 13:40:00,160.3,160.41,160.07,160.37,33338.0,141.9454,142.0428,141.7418,142.0074,33338.0
2017-02-21 13:50:00,160.37,160.42,160.24,160.38,21594.0,142.0074,142.0517,141.8923,142.0163,21594.0
2017-02-21 14:00:00,160.34,160.43,160.16,160.3,27032.0,141.9809,142.0606,141.8215,141.9454,27032.0
2017-02-21 14:10:00,160.31,160.44,160.29,160.36,21016.0,141.9543,142.0694,141.9366,141.9986,21016.0
2017-02-21 14:20:00,160.4,160.49,160.29,160.45,11257.0,142.034,142.1137,141.9366,142.0783,11257.0
2017-02-21 14:30:00,160.39,160.45,160.09,160.14,26443.0,142.0251,142.0783,141.7595,141.8038,26443.0
2017-02-21 14:40:00,160.14,160.31,160.08,160.3,25430.0,141.8038,141.9543,141.7506,141.9454,25430.0
2017-02-21 14:50:00,160.28,160.45,160.24,160.45,11743.0,141.9277,142.0783,141.8923,142.0783,11743.0
2017-02-21 15:00:00,160.45,160.48,160.32,160.36,19774.0,142.0783,142.1048,141.9632,141.9986,19774.0
2017-02-21 15:10:00,160.34,160.55,160.32,160.4,32563.0,141.9809,142.1668,141.9632,142.034,32563.0
2017-02-21 15:20:00,160.4,160.41,160.19,160.32,56927.0,142.034,142.0428,141.848,141.9632,56927.0
2017-02-21 15:30:00,160.32,160.34,160.21,160.27,52250.0,141.9632,141.9809,141.8657,141.9189,52250.0
2017-02-21 15:40:00,160.27,160.41,160.22,160.22,95661.0,141.9189,142.0428,141.8746,141.8746,95661.0
2017-02-21 15:50:00,160.24,160.35,160.0,160.08,143596.0,141.8923,141.9897,141.6798,141.7506,143596.0
2017-02-22 09:30:00,159.39,159.95,159.13,159.3,51091.0,141.1396,141.6355,140.9094,141.0599,51091.0
2017-02-22 09:40:00,159.27,159.35,158.62,158.85,55681.0,141.0334,141.1042,140.4578,140.6615,55681.0
2017-02-22 09:50:00,158.8,159.08,158.64,158.75,22802.0,140.6172,140.8651,140.4755,140.5729,22802.0
2017-02-22 10:00:00,158.75,159.2,158.73,159.18,34645.0,140.5729,140.9714,140.5552,140.9537,34645.0
2017-02-22 10:10:00,159.19,159.7,159.15,159.59,32030.0,140.9625,141.4141,140.9271,141.3167,32030.0
2017-02-22 10:20:00,159.67,159.7,159.56,159.56,16064.0,141.3876,141.4141,141.2902,141.2902,16064.0
2017-02-22 10:30:00,159.59,159.7,159.56,159.64,16673.0,141.3167,141.4141,141.2902,141.361,16673.0
2017-02-22 10:40:00,159.66,159.68,159.04,159.06,12921.0,141.3787,141.3964,140.8297,140.8474,12921.0
2017-02-22 10:50:00,159.11,159.35,158.91,159.33,14837.0,140.8917,141.1042,140.7146,141.0865,14837.0
2017-02-22 11:00:00,159.37,159.7,159.34,159.57,13273.0,141.1219,141.4141,141.0954,141.299,13273.0
2017-02-22 11:10:00,159.57,159.72,159.56,159.66,26608.0,141.299,141.4319,141.2902,141.3787,26608.0
2017-02-22 11:20:00,159.64,159.7,159.48,159.62,17943.0,141.361,141.4141,141.2193,141.3433,17943.0
2017-02-22 11:30:00,159.64,159.7,159.51,159.54,32446.0,141.361,141.4141,141.2459,141.2725,32446.0
2017-02-22 11:40:00,159.52,159.7,159.52,159.64,14582.0,141.2548,141.4141,141.2548,141.361,14582.0
2017-02-22 11:50:00,159.69,159.9,159.68,159.85,7110.0,141.4053,141.5912,141.3964,141.547,7110.0
2017-02-22 12:00:00,159.88,160.0,159.82,159.9,11704.0,141.5735,141.6798,141.5204,141.5912,11704.0
2017-02-22 12:10:00,159.93,160.03,159.92,159.97,9674.0,141.6178,141.7064,141.609,141.6532,9674.0
2017-02-22 12:20:00,159.95,159.97,159.87,159.94,4571.0,141.6355,141.6532,141.5647,141.6267,4571.0
2017-02-22 12:30:00,159.94,160.2,159.94,160.13,17368.0,141.6267,141.8569,141.6267,141.7949,17368.0
2017-02-22 12:40:00,160.14,160.14,160.04,160.07,15744.0,141.8038,141.8038,141.7152,141.7418,15744.0
2017-02-22 12:50:00,160.07,160.07,159.84,159.84,14993.0,141.7418,141.7418,141.5381,141.5381,14993.0
2017-02-22 13:00:00,159.88,160.16,159.88,160.09,7299.0,141.5735,141.8215,141.5735,141.7595,7299.0
2017-02-22 13:10:00,160.08,160.11,160.01,160.1,6637.0,141.7506,141.7772,141.6886,141.7683,6637.0
2017-02-22 13:20:00,160.1,160.15,160.03,160.13,10935.0,141.7683,141.8126,141.7064,141.7949,10935.0
2017-02-22 13:30:00,160.14,160.2,160.08,160.2,7267.0,141.8038,141.8569,141.7506,141.8569,7267.0
2017-02-22 13:40:00,160.23,160.54,160.23,160.51,17742.0,141.8835,142.158,141.8835,142.1314,17742.0
2017-02-22 13:50:00,160.52,160.52,160.4,160.46,11657.0,142.1403,142.1403,142.034,142.0871,11657.0
2017-02-22 14:00:00,160.41,160.52,160.32,160.48,17223.0,142.0428,142.1403,141.9632,142.1048,17223.0
2017-02-22 14:10:00,160.42,160.52,160.36,160.51,16389.0,142.0517,142.1403,141.9986,142.1314,16389.0
2017-02-22 14:20:00,160.5,160.57,160.44,160.5,20388.0,142.1225,142.1845,142.0694,142.1225,20388.0
2017-02-22 14:30:00,160.49,160.52,160.47,160.51,8344.0,142.1137,142.1403,142.096,142.1314,8344.0
2017-02-22 14:40:00,160.51,160.51,160.32,160.34,12517.0,142.1314,142.1314,141.9632,141.9809,12517.0
2017-02-22 14:50:00,160.35,160.45,160.31,160.35,22992.0,141.9897,142.0783,141.9543,141.9897,22992.0
2017-02-22 15:00:00,160.37,160.4,160.14,160.33,43965.0,142.0074,142.034,141.8038,141.972,43965.0
2017-02-22 15:10:00,160.33,160.35,160.07,160.23,40010.0,141.972,141.9897,141.7418,141.8835,40010.0
2017-02-22 15:20:00,160.24,160.34,160.16,160.34,29122.0,141.8923,141.9809,141.8215,141.9809,29122.0
2017-02-22 15:30:00,160.33,160.34,160.18,160.27,62548.0,141.972,141.9809,141.8392,141.9189,62548.0
2017-02-22 15:40:00,160.27,160.31,160.14,160.2,37491.0,141.9189,141.9543,141.8038,141.8569,37491.0
2017-02-22 15:50:00,160.2,160.31,160.14,160.17,68582.0,141.8569,141.9543,141.8038,141.8303,68582.0
2017-02-23 09:30:00,160.73,161.25,160.63,161.14,50296.0,142.3262,142.7867,142.2377,142.6893,50296.0
2017-02-23 09:40:00,161.08,161.09,160.45,160.58,11822.0,142.6361,142.645,142.0783,142.1934,11822.0
2017-02-23 09:50:00,160.5,160.55,159.94,159.99,17175.0,142.1225,142.1668,141.6267,141.6709,17175.0
2017-02-23 10:00:00,159.99,160.52,159.96,160.5,5533.0,141.6709,142.1403,141.6444,142.1225,5533.0
2017-02-23 10:10:00,160.48,160.63,160.27,160.44,34194.0,142.1048,142.2377,141.9189,142.0694,34194.0
2017-02-23 10:20:00,160.48,160.53,160.43,160.47,7500.0,142.1048,142.1491,142.0606,142.096,7500.0
2017-02-23 10:30:00,160.52,160.95,160.49,160.84,11586.0,142.1403,142.521,142.1137,142.4236,11586.0
2017-02-23 10:40:00,160.79,161.0,160.61,160.79,28955.0,142.3793,142.5653,142.2199,142.3793,28955.0
2017-02-23 10:50:00,160.8,160.89,160.61,160.69,21602.0,142.3882,142.4679,142.2199,142.2908,21602.0
2017-02-23 11:00:00,160.75,160.76,160.59,160.67,8160.0,142.3439,142.3528,142.2022,142.2731,8160.0
2017-02-23 11:10:00,160.67,160.87,160.64,160.86,27509.0,142.2731,142.4502,142.2465,142.4413,27509.0
2017-02-23 11:20:00,160.92,160.92,160.7,160.73,14705.0,142.4945,142.4945,142.2996,142.3262,14705.0
2017-02-23 11:30:00,160.73,161.18,160.72,161.18,23978.0,142.3262,142.7247,142.3174,142.7247,23978.0
2017-02-23 11:40:00,161.13,161.48,161.13,161.4,20782.0,142.6804,142.9903,142.6804,142.9195,20782.0
2017-02-23 11:50:00,161.38,161.47,161.33,161.42,15479.0,142.9018,142.9815,142.8575,142.9372,15479.0
2017-02-23 12:00:00,161.42,161.45,161.03,161.17,38406.0,142.9372,142.9638,142.5919,142.7158,38406.0
2017-02-23 12:10:00,161.2,161.39,161.13,161.23,51357.0,142.7424,142.9106,142.6804,142.769,51357.0
2017-02-23 12:20:00,161.25,161.43,161.15,161.31,39543.0,142.7867,142.9461,142.6981,142.8398,39543.0
2017-02-23 12:30:00,161.29,161.47,161.2,161.43,28558.0,142.8221,142.9815,142.7424,142.9461,28558.0
2017-02-23 12:40:00,161.48,161.48,161.3,161.39,18962.0,142.9903,142.9903,142.8309,142.9106,18962.0
2017-02-23 12:50:00,161.38,161.4,161.28,161.34,4966.0,142.9018,142.9195,142.8132,142.8664,4966.0
2017-02-23 13:00:00,161.34,161.46,161.31,161.46,11840.0,142.8664,142.9726,142.8398,142.9726,11840.0
2017-02-23 13:10:00,161.43,162.04,161.43,162.0,18823.0,142.9461,143.4862,142.9461,143.4508,18823.0
2017-02-23 13:20:00,162.03,162.18,161.81,161.89,22429.0,143.4774,143.6102,143.2825,143.3534,22429.0
2017-02-23 13:30:00,161.91,162.02,161.85,161.98,14234.0,143.3711,143.4685,143.318,143.4331,14234.0
2017-02-23 13:40:00,162.0,162.02,161.91,161.95,16035.0,143.4508,143.4685,143.3711,143.4065,16035.0
2017-02-23 13:50:00,161.95,162.15,161.9,162.13,11912.0,143.4065,143.5836,143.3622,143.5659,11912.0
2017-02-23 14:00:00,162.08,162.18,162.02,162.12,26966.0,143.5216,143.6102,143.4685,143.557,26966.0
2017-02-23 14:10:00,162.11,162.16,162.03,162.09,19789.0,143.5482,143.5925,143.4774,143.5305,19789.0
2017-02-23 14:20:00,162.13,162.48,162.08,162.4,36888.0,143.5659,143.8758,143.5216,143.805,36888.0
2017-02-23 14:30:00,162.4,162.43,162.29,162.43,28963.0,143.805,143.8316,143.7076,143.8316,28963.0
2017-02-23 14:40:00,162.42,162.46,162.18,162.34,49591.0,143.8227,143.8581,143.6102,143.7519,49591.0
2017-02-23 14:50:00,162.34,162.37,162.11,162.31,28955.0,143.7519,143.7784,143.5482,143.7253,28955.0
2017-02-23 15:00:00,162.3,162.31,162.0,162.08,82830.0,143.7164,143.7253,143.4508,143.5216,82830.0
2017-02-23 15:10:00,162.08,162.18,161.91,162.13,55105.0,143.5216,143.6102,143.3711,143.5659,55105.0
2017-02-23 15:20:00,162.17,162.33,161.75,161.75,74289.0,143.6013,143.743,143.2294,143.2294,74289.0
2017-02-23 15:30:00,161.71,161.8,159.72,159.92,326250.0,143.194,143.2737,141.4319,141.609,326250.0
2017-02-23 15:40:00,159.92,160.83,158.0,158.65,404444.0,141.609,142.4148,139.9088,140.4844,404444.0
2017-02-23 15:50:00,158.62,158.98,153.28,153.6,1260460.0,140.4578,140.7766,135.7292,136.0126,1260460.0
2017-02-24 09:30:00,154.06,158.99,153.75,158.27,384402.0,136.4199,140.7854,136.1454,140.1479,384402.0
2017-02-24 09:40:00,158.43,158.75,157.12,157.26,298159.0,140.2896,140.5729,139.1296,139.2535,298159.0
2017-02-24 09:50:00,157.29,158.28,157.21,158.01,96424.0,139.2801,140.1567,139.2092,139.9176,96424.0
2017-02-24 10:00:00,158.12,158.15,157.64,158.08,148350.0,140.0151,140.0416,139.59,139.9796,148350.0
2017-02-24 10:10:00,158.07,158.41,157.67,157.85,163668.0,139.9708,140.2718,139.6166,139.776,163668.0
2017-02-24 10:20:00,157.85,158.23,157.67,158.07,52765.0,139.776,140.1125,139.6166,139.9708,52765.0
2017-02-24 10:30:00,158.1,158.5,157.96,158.42,109697.0,139.9973,140.3515,139.8734,140.2807,109697.0
2017-02-24 10:40:00,158.38,158.7,158.07,158.19,60204.0,140.2453,140.5286,139.9708,140.077,60204.0
2017-02-24 10:50:00,158.19,158.41,157.47,157.67,87435.0,140.077,140.2718,139.4395,139.6166,87435.0
2017-02-24 11:00:00,157.68,157.68,157.0,157.15,62375.0,139.6254,139.6254,139.0233,139.1561,62375.0
2017-02-24 11:10:00,157.17,157.59,156.63,157.38,76173.0,139.1738,139.5457,138.6957,139.3598,76173.0
2017-02-24 11:20:00,157.38,157.52,156.64,157.45,55202.0,139.3598,139.4838,138.7045,139.4218,55202.0
2017-02-24 11:30:00,157.45,157.66,157.17,157.25,68615.0,139.4218,139.6077,139.1738,139.2447,68615.0
2017-02-24 11:40:00,157.26,157.55,157.23,157.5,33079.0,139.2535,139.5103,139.227,139.466,33079.0
2017-02-24 11:50:00,157.55,157.71,157.4,157.71,49753.0,139.5103,139.652,139.3775,139.652,49753.0
2017-02-24 12:00:00,157.68,159.04,157.44,158.36,337725.0,139.6254,140.8297,139.4129,140.2276,337725.0
2017-02-24 12:10:00,158.4,158.93,158.37,158.63,111413.0,140.263,140.7323,140.2364,140.4667,111413.0
2017-02-24 12:20:00,158.65,159.61,158.6,159.45,88613.0,140.4844,141.3344,140.4401,141.1928,88613.0
2017-02-24 12:30:00,159.42,159.69,158.87,159.69,75067.0,141.1662,141.4053,140.6792,141.4053,75067.0
2017-02-24 12:40:00,159.64,159.8,159.31,159.59,42763.0,141.361,141.5027,141.0688,141.3167,42763.0
2017-02-24 12:50:00,159.59,159.64,159.35,159.5,32471.0,141.3167,141.361,141.1042,141.237,32471.0
2017-02-24 13:00:00,159.46,159.58,158.41,159.15,106324.0,141.2016,141.3079,140.2718,140.9271,106324.0
2017-02-24 13:10:00,159.13,159.41,158.9,159.06,51830.0,140.9094,141.1573,140.7057,140.8474,51830.0
2017-02-24 13:20:00,159.09,159.09,158.55,158.86,39531.0,140.874,140.874,140.3958,140.6703,39531.0
2017-02-24 13:30:00,158.86,158.97,158.65,158.74,16645.0,140.6703,140.7677,140.4844,140.5641,16645.0
2017-02-24 13:40:00,158.74,159.25,158.74,159.21,31954.0,140.5641,141.0157,140.5641,140.9802,31954.0
2017-02-24 13:50:00,159.17,159.55,159.15,159.47,36701.0,140.9448,141.2813,140.9271,141.2105,36701.0
2017-02-24 14:00:00,159.47,159.8,159.41,159.71,67014.0,141.2105,141.5027,141.1573,141.423,67014.0
2017-02-24 14:10:00,159.74,160.2,159.6,160.04,45183.0,141.4496,141.8569,141.3256,141.7152,45183.0
2017-02-24 14:20:00,160.03,160.22,159.92,160.16,43718.0,141.7064,141.8746,141.609,141.8215,43718.0
2017-02-24 14:30:00,160.12,160.18,159.94,160.0,43009.0,141.7861,141.8392,141.6267,141.6798,43009.0
2017-02-24 14:40:00,160.01,160.58,160.01,160.49,48622.0,141.6886,142.1934,141.6886,142.1137,48622.0
2017-02-24 14:50:00,160.5,160.5,159.71,159.89,37410.0,142.1225,142.1225,141.423,141.5824,37410.0
2017-02-24 15:00:00,159.83,159.95,158.87,158.9,134317.0,141.5293,141.6355,140.6792,140.7057,134317.0
2017-02-24 15:10:00,158.9,159.19,158.58,158.7,115722.0,140.7057,140.9625,140.4224,140.5286,115722.0
2017-02-24 15:20:00,158.74,159.16,158.58,158.73,74551.0,140.5641,140.936,140.4224,140.5552,74551.0
2017-02-24 15:30:00,158.73,159.05,158.49,158.81,86880.0,140.5552,140.8386,140.3427,140.626,86880.0
2017-02-24 15:40:00,158.86,158.96,158.65,158.72,85049.0,140.6703,140.7589,140.4844,140.5464,85049.0
2017-02-24 15:50:00,158.76,158.86,158.56,158.84,217107.0,140.5818,140.6703,140.4047,140.6526,217107.0
2017-02-27 09:30:00,158.07,158.33,157.0,157.39,96617.0,139.9708,140.201,139.0233,139.3686,96617.0
2017-02-27 09:40:00,157.39,157.39,156.7,157.18,48764.0,139.3686,139.3686,138.7576,139.1827,48764.0
2017-02-27 09:50:00,157.18,158.2,157.05,158.19,95582.0,139.1827,140.0859,139.0676,140.077,95582.0
2017-02-27 10:00:00,158.2,158.39,157.81,158.0,30374.0,140.0859,140.2541,139.7405,139.9088,30374.0
2017-02-27 10:10:00,158.0,158.2,157.96,158.13,35077.0,139.9088,140.0859,139.8734,140.0239,35077.0
2017-02-27 10:20:00,158.13,158.57,158.11,158.4,71585.0,140.0239,140.4135,140.0062,140.263,71585.0
2017-02-27 10:30:00,158.31,158.34,157.69,157.69,18353.0,140.1833,140.2099,139.6343,139.6343,18353.0
2017-02-27 10:40:00,157.65,157.87,157.65,157.77,15544.0,139.5989,139.7937,139.5989,139.7051,15544.0
2017-02-27 10:50:00,157.71,157.71,157.4,157.47,24463.0,139.652,139.652,139.3775,139.4395,24463.0
2017-02-27 11:00:00,157.5,157.77,157.45,157.77,20248.0,139.466,139.7051,139.4218,139.7051,20248.0
2017-02-27 11:10:00,157.83,157.99,157.71,157.99,10715.0,139.7583,139.8999,139.652,139.8999,10715.0
2017-02-27 11:20:00,157.95,157.98,157.51,157.98,15722.0,139.8645,139.8911,139.4749,139.8911,15722.0
2017-02-27 11:30:00,157.98,158.0,157.7,157.8,13107.0,139.8911,139.9088,139.6431,139.7317,13107.0
2017-02-27 11:40:00,157.75,158.09,157.75,158.05,8427.0,139.6874,139.9885,139.6874,139.9531,8427.0
2017-02-27 11:50:00,158.04,158.14,157.74,157.87,12718.0,139.9442,140.0328,139.6786,139.7937,12718.0
2017-02-27 12:00:00,157.78,157.87,157.7,157.84,8902.0,139.714,139.7937,139.6431,139.7671,8902.0
2017-02-27 12:10:00,157.84,158.03,157.75,157.99,16699.0,139.7671,139.9354,139.6874,139.8999,16699.0
2017-02-27 12:20:00,158.03,158.19,157.97,158.19,9260.0,139.9354,140.077,139.8822,140.077,9260.0
2017-02-27 12:30:00,158.15,158.18,157.9,157.96,57211.0,140.0416,140.0682,139.8202,139.8734,57211.0
2017-02-27 12:40:00,158.0,158.0,157.72,157.77,12315.0,139.9088,139.9088,139.6609,139.7051,12315.0
2017-02-27 12:50:00,157.78,157.83,157.5,157.5,12246.0,139.714,139.7583,139.466,139.466,12246.0
2017-02-27 13:00:00,157.53,157.6,157.42,157.53,64152.0,139.4926,139.5546,139.3952,139.4926,64152.0
2017-02-27 13:10:00,157.51,157.56,157.43,157.48,20904.0,139.4749,139.5192,139.4041,139.4483,20904.0
2017-02-27 13:20:00,157.46,157.57,157.46,157.56,15411.0,139.4306,139.528,139.4306,139.5192,15411.0
2017-02-27 13:30:00,157.57,157.58,157.43,157.52,14056.0,139.528,139.5369,139.4041,139.4838,14056.0
2017-02-27 13:40:00,157.5,157.56,157.4,157.5,32363.0,139.466,139.5192,139.3775,139.466,32363.0
2017-02-27 13:50:00,157.47,157.56,157.4,157.43,12767.0,139.4395,139.5192,139.3775,139.4041,12767.0
2017-02-27 14:00:00,157.42,157.55,157.35,157.53,15995.0,139.3952,139.5103,139.3332,139.4926,15995.0
2017-02-27 14:10:00,157.54,157.62,157.49,157.55,11506.0,139.5015,139.5723,139.4572,139.5103,11506.0
2017-02-27 14:20:00,157.54,157.59,157.48,157.5,22166.0,139.5015,139.5457,139.4483,139.466,22166.0
2017-02-27 14:30:00,157.49,157.53,157.4,157.4,22701.0,139.4572,139.4926,139.3775,139.3775,22701.0
2017-02-27 14:40:00,157.44,157.47,157.39,157.45,19219.0,139.4129,139.4395,139.3686,139.4218,19219.0
2017-02-27 14:50:00,157.45,157.5,157.41,157.41,21049.0,139.4218,139.466,139.3863,139.3863,21049.0
2017-02-27 15:00:00,157.43,157.54,157.42,157.54,37635.0,139.4041,139.5015,139.3952,139.5015,37635.0
2017-02-27 15:10:00,157.51,157.53,157.45,157.52,29203.0,139.4749,139.4926,139.4218,139.4838,29203.0
2017-02-27 15:20:00,157.51,157.58,157.47,157.54,37694.0,139.4749,139.5369,139.4395,139.5015,37694.0
2017-02-27 15:30:00,157.54,157.85,157.49,157.84,47097.0,139.5015,139.776,139.4572,139.7671,47097.0
2017-02-27 15:40:00,157.86,157.9,157.64,157.82,112191.0,139.7848,139.8202,139.59,139.7494,112191.0
2017-02-27 15:50:00,157.83,157.84,157.65,157.75,109286.0,139.7583,139.7671,139.5989,139.6874,109286.0
2017-02-28 09:30:00,157.86,158.44,157.31,158.08,62320.0,139.7848,140.2984,139.2978,139.9796,62320.0
2017-02-28 09:40:00,158.08,158.85,157.92,158.55,58016.0,139.9796,140.6615,139.838,140.3958,58016.0
2017-02-28 09:50:00,158.41,158.8,158.13,158.72,33623.0,140.2718,140.6172,140.0239,140.5464,33623.0
2017-02-28 10:00:00,158.68,158.84,158.36,158.54,57655.0,140.5109,140.6526,140.2276,140.387,57655.0
2017-02-28 10:10:00,158.51,158.62,158.18,158.2,30513.0,140.3604,140.4578,140.0682,140.0859,30513.0
2017-02-28 10:20:00,158.22,158.24,157.98,158.22,22786.0,140.1036,140.1213,139.8911,140.1036,22786.0
2017-02-28 10:30:00,158.19,159.05,158.19,158.44,48217.0,140.077,140.8386,140.077,140.2984,48217.0
2017-02-28 10:40:00,158.52,158.54,157.85,158.08,18809.0,140.3693,140.387,139.776,139.9796,18809.0
2017-02-28 10:50:00,158.17,158.4,157.88,158.29,43276.0,140.0593,140.263,139.8025,140.1656,43276.0
2017-02-28 11:00:00,158.2,158.24,157.76,157.77,30801.0,140.0859,140.1213,139.6963,139.7051,30801.0
2017-02-28 11:10:00,157.78,158.31,157.78,158.27,18376.0,139.714,140.1833,139.714,140.1479,18376.0
2017-02-28 11:20:00,158.25,158.58,158.19,158.5,17228.0,140.1302,140.4224,140.077,140.3515,17228.0
2017-02-28 11:30:00,158.49,158.62,158.29,158.29,12415.0,140.3427,140.4578,140.1656,140.1656,12415.0
2017-02-28 11:40:00,158.31,158.55,158.26,158.35,19191.0,140.1833,140.3958,140.139,140.2187,19191.0
2017-02-28 11:50:00,158.43,158.63,158.36,158.63,11568.0,140.2896,140.4667,140.2276,140.4667,11568.0
2017-02-28 12:00:00,158.66,158.71,158.52,158.67,22889.0,140.4932,140.5375,140.3693,140.5021,22889.0
2017-02-28 12:10:00,158.67,158.87,158.64,158.79,12653.0,140.5021,140.6792,140.4755,140.6083,12653.0
2017-02-28 12:20:00,158.77,159.04,158.7,158.86,19237.0,140.5906,140.8297,140.5286,140.6703,19237.0
2017-02-28 12:30:00,158.83,159.16,158.81,159.06,18308.0,140.6438,140.936,140.626,140.8474,18308.0
2017-02-28 12:40:00,159.04,159.1,158.92,159.1,7373.0,140.8297,140.8828,140.7235,140.8828,7373.0
2017-02-28 12:50:00,159.1,159.29,159.09,159.19,14575.0,140.8828,141.0511,140.874,140.9625,14575.0
2017-02-28 13:00:00,159.22,159.38,159.22,159.33,17711.0,140.9891,141.1308,140.9891,141.0865,17711.0
2017-02-28 13:10:00,159.27,159.29,159.12,159.2,12206.0,141.0334,141.0511,140.9006,140.9714,12206.0
2017-02-28 13:20:00,159.18,159.32,159.15,159.2,24787.0,140.9537,141.0777,140.9271,140.9714,24787.0
2017-02-28 13:30:00,159.2,159.47,159.2,159.47,7501.0,140.9714,141.2105,140.9714,141.2105,7501.0
2017-02-28 13:40:00,159.4,159.44,159.29,159.38,8286.0,141.1485,141.1839,141.0511,141.1308,8286.0
2017-02-28 13:50:00,159.36,159.38,159.28,159.34,12987.0,141.1131,141.1308,141.0422,141.0954,12987.0
2017-02-28 14:00:00,159.35,159.37,159.26,159.26,20801.0,141.1042,141.1219,141.0245,141.0245,20801.0
2017-02-28 14:10:00,159.25,159.28,158.97,159.04,23451.0,141.0157,141.0422,140.7677,140.8297,23451.0
2017-02-28 14:20:00,159.03,159.21,159.03,159.09,18346.0,140.8209,140.9802,140.8209,140.874,18346.0
2017-02-28 14:30:00,159.11,159.19,159.09,159.18,15712.0,140.8917,140.9625,140.874,140.9537,15712.0
2017-02-28 14:40:00,159.16,159.2,159.08,159.18,14913.0,140.936,140.9714,140.8651,140.9537,14913.0
2017-02-28 14:50:00,159.18,159.25,159.15,159.22,22883.0,140.9537,141.0157,140.9271,140.9891,22883.0
2017-02-28 15:00:00,159.21,159.23,159.01,159.03,17060.0,140.9802,140.998,140.8031,140.8209,17060.0
2017-02-28 15:10:00,159.02,159.09,159.0,159.04,22968.0,140.812,140.874,140.7943,140.8297,22968.0
2017-02-28 15:20:00,159.03,159.07,158.9,158.94,33911.0,140.8209,140.8563,140.7057,140.7412,33911.0
2017-02-28 15:30:00,158.93,158.97,158.65,158.75,44289.0,140.7323,140.7677,140.4844,140.5729,44289.0
2017-02-28 15:40:00,158.74,159.14,158.7,158.99,51340.0,140.5641,140.9183,140.5286,140.7854,51340.0
2017-02-28 15:50:00,158.99,159.09,158.75,158.82,141102.0,140.7854,140.874,140.5729,140.6349,141102.0
2017-03-01 09:30:00,160.09,160.09,158.97,159.04,39743.0,141.7595,141.7595,140.7677,140.8297,39743.0
2017-03-01 09:40:00,159.09,159.34,159.0,159.25,15940.0,140.874,141.0954,140.7943,141.0157,15940.0
2017-03-01 09:50:00,159.24,159.82,159.16,159.72,37106.0,141.0068,141.5204,140.936,141.4319,37106.0
2017-03-01 10:00:00,159.77,159.9,159.67,159.84,19494.0,141.4761,141.5912,141.3876,141.5381,19494.0
2017-03-01 10:10:00,159.84,160.17,159.8,160.12,17068.0,141.5381,141.8303,141.5027,141.7861,17068.0
2017-03-01 10:20:00,160.17,160.17,159.93,160.03,12513.0,141.8303,141.8303,141.6178,141.7064,12513.0
2017-03-01 10:30:00,160.01,160.37,159.91,160.34,22084.0,141.6886,142.0074,141.6001,141.9809,22084.0
2017-03-01 10:40:00,160.37,160.39,160.09,160.09,13693.0,142.0074,142.0251,141.7595,141.7595,13693.0
2017-03-01 10:50:00,160.1,160.19,159.95,160.11,13948.0,141.7683,141.848,141.6355,141.7772,13948.0
2017-03-01 11:00:00,160.08,160.35,159.6,160.35,73012.0,141.7506,141.9897,141.3256,141.9897,73012.0
2017-03-01 11:10:00,160.25,160.6,160.03,160.28,108605.0,141.9012,142.2111,141.7064,141.9277,108605.0
2017-03-01 11:20:00,160.3,160.36,159.55,159.65,124685.0,141.9454,141.9986,141.2813,141.3699,124685.0
2017-03-01 11:30:00,159.8,160.65,159.7,160.21,46076.0,141.5027,142.2554,141.4141,141.8657,46076.0
2017-03-01 11:40:00,160.36,160.54,160.09,160.11,63739.0,141.9986,142.158,141.7595,141.7772,63739.0
2017-03-01 11:50:00,160.09,160.3,159.74,159.82,20042.0,141.7595,141.9454,141.4496,141.5204,20042.0
2017-03-01 12:00:00,159.82,160.14,159.73,160.07,21725.0,141.5204,141.8038,141.4407,141.7418,21725.0
2017-03-01 12:10:00,160.04,160.12,159.68,159.85,17950.0,141.7152,141.7861,141.3964,141.547,17950.0
2017-03-01 12:20:00,159.86,159.87,159.73,159.78,9542.0,141.5558,141.5647,141.4407,141.485,9542.0
2017-03-01 12:30:00,159.78,159.99,159.71,159.99,31783.0,141.485,141.6709,141.423,141.6709,31783.0
2017-03-01 12:40:00,159.97,160.12,159.82,159.82,52248.0,141.6532,141.7861,141.5204,141.5204,52248.0
2017-03-01 12:50:00,159.87,160.03,159.83,160.03,8850.0,141.5647,141.7064,141.5293,141.7064,8850.0
2017-03-01 13:00:00,160.04,160.06,159.85,159.9,9927.0,141.7152,141.7329,141.547,141.5912,9927.0
2017-03-01 13:10:00,159.94,160.18,159.9,160.09,13121.0,141.6267,141.8392,141.5912,141.7595,13121.0
2017-03-01 13:20:00,160.16,160.33,160.12,160.18,11691.0,141.8215,141.972,141.7861,141.8392,11691.0
2017-03-01 13:30:00,160.17,160.21,159.98,159.99,11918.0,141.8303,141.8657,141.6621,141.6709,11918.0
2017-03-01 13:40:00,159.96,160.23,159.96,160.14,8955.0,141.6444,141.8835,141.6444,141.8038,8955.0
2017-03-01 13:50:00,160.16,160.29,160.16,160.27,7324.0,141.8215,141.9366,141.8215,141.9189,7324.0
2017-03-01 14:00:00,160.25,160.33,159.81,160.12,56692.0,141.9012,141.972,141.5115,141.7861,56692.0
2017-03-01 14:10:00,160.03,160.16,159.89,159.97,62378.0,141.7064,141.8215,141.5824,141.6532,62378.0
2017-03-01 14:20:00,159.93,160.08,159.93,160.06,12398.0,141.6178,141.7506,141.6178,141.7329,12398.0
2017-03-01 14:30:00,160.08,160.14,159.75,159.78,8312.0,141.7506,141.8038,141.4584,141.485,8312.0
2017-03-01 14:40:00,159.76,159.82,159.66,159.74,10776.0,141.4673,141.5204,141.3787,141.4496,10776.0
2017-03-01 14:50:00,159.79,159.79,159.63,159.71,15976.0,141.4938,141.4938,141.3522,141.423,15976.0
2017-03-01 15:00:00,159.75,159.86,159.71,159.82,13893.0,141.4584,141.5558,141.423,141.5204,13893.0
2017-03-01 15:10:00,159.78,159.95,159.76,159.92,24763.0,141.485,141.6355,141.4673,141.609,24763.0
2017-03-01 15:20:00,159.95,159.98,159.85,159.85,12310.0,141.6355,141.6621,141.547,141.547,12310.0
2017-03-01 15:30:00,159.84,159.87,159.74,159.77,32454.0,141.5381,141.5647,141.4496,141.4761,32454.0
2017-03-01 15:40:00,159.78,159.8,159.6,159.62,32526.0,141.485,141.5027,141.3256,141.3433,32526.0
2017-03-01 15:50:00,159.61,159.77,159.6,159.63,98618.0,141.3344,141.4761,141.3256,141.3522,98618.0
2017-03-02 09:30:00,159.6,159.6,159.04,159.13,17682.0,141.3256,141.3256,140.8297,140.9094,17682.0
2017-03-02 09:40:00,159.22,159.35,158.33,158.5,46040.0,140.9891,141.1042,140.201,140.3515,46040.0
2017-03-02 09:50:00,158.5,158.88,158.5,158.71,10009.0,140.3515,140.688,140.3515,140.5375,10009.0
2017-03-02 10:00:00,158.75,159.0,158.72,158.89,24641.0,140.5729,140.7943,140.5464,140.6969,24641.0
2017-03-02 10:10:00,158.94,159.02,158.83,158.96,19977.0,140.7412,140.812,140.6438,140.7589,19977.0
2017-03-02 10:20:00,158.91,159.16,158.84,158.94,28915.0,140.7146,140.936,140.6526,140.7412,28915.0
2017-03-02 10:30:00,158.89,159.12,158.7,158.73,21523.0,140.6969,140.9006,140.5286,140.5552,21523.0
2017-03-02 10:40:00,158.77,158.77,158.6,158.61,9167.0,140.5906,140.5906,140.4401,140.4489,9167.0
2017-03-02 10:50:00,158.55,158.56,158.29,158.42,17263.0,140.3958,140.4047,140.1656,140.2807,17263.0
2017-03-02 11:00:00,158.4,158.61,158.25,158.27,16255.0,140.263,140.4489,140.1302,140.1479,16255.0
2017-03-02 11:10:00,158.39,158.6,158.3,158.31,9236.0,140.2541,140.4401,140.1744,140.1833,9236.0
2017-03-02 11:20:00,158.31,158.47,158.24,158.44,11254.0,140.1833,140.325,140.1213,140.2984,11254.0
2017-03-02 11:30:00,158.46,158.53,158.05,158.11,7668.0,140.3161,140.3781,139.9531,140.0062,7668.0
2017-03-02 11:40:00,158.11,158.44,158.07,158.44,5488.0,140.0062,140.2984,139.9708,140.2984,5488.0
2017-03-02 11:50:00,158.44,158.64,158.39,158.55,11959.0,140.2984,140.4755,140.2541,140.3958,11959.0
2017-03-02 12:00:00,158.5,158.7,158.44,158.5,8691.0,140.3515,140.5286,140.2984,140.3515,8691.0
2017-03-02 12:10:00,158.43,158.53,158.17,158.27,7309.0,140.2896,140.3781,140.0593,140.1479,7309.0
2017-03-02 12:20:00,158.27,158.45,158.2,158.38,3870.0,140.1479,140.3073,140.0859,140.2453,3870.0
2017-03-02 12:30:00,158.33,158.43,158.25,158.33,27985.0,140.201,140.2896,140.1302,140.201,27985.0
2017-03-02 12:40:00,158.37,158.42,158.22,158.22,5532.0,140.2364,140.2807,140.1036,140.1036,5532.0
2017-03-02 12:50:00,158.26,158.54,158.24,158.39,9546.0,140.139,140.387,140.1213,140.2541,9546.0
2017-03-02 13:00:00,158.45,158.51,158.38,158.44,6476.0,140.3073,140.3604,140.2453,140.2984,6476.0
2017-03-02 13:10:00,158.4,158.5,158.19,158.21,10072.0,140.263,140.3515,140.077,140.0947,10072.0
2017-03-02 13:20:00,158.19,158.4,158.15,158.25,10691.0,140.077,140.263,140.0416,140.1302,10691.0
2017-03-02 13:30:00,158.25,158.33,158.18,158.18,6188.0,140.1302,140.201,140.0682,140.0682,6188.0
2017-03-02 13:40:00,158.25,158.3,158.13,158.14,16816.0,140.1302,140.1744,140.0239,140.0328,16816.0
2017-03-02 13:50:00,158.09,158.29,158.08,158.24,13235.0,139.9885,140.1656,139.9796,140.1213,13235.0
2017-03-02 14:00:00,158.24,158.65,158.21,158.59,25319.0,140.1213,140.4844,140.0947,140.4312,25319.0
2017-03-02 14:10:00,158.57,158.7,158.52,158.52,8464.0,140.4135,140.5286,140.3693,140.3693,8464.0
2017-03-02 14:20:00,158.57,158.67,158.49,158.6,10511.0,140.4135,140.5021,140.3427,140.4401,10511.0
2017-03-02 14:30:00,158.6,158.64,158.52,158.59,39353.0,140.4401,140.4755,140.3693,140.4312,39353.0
2017-03-02 14:40:00,158.6,158.66,158.55,158.57,12698.0,140.4401,140.4932,140.3958,140.4135,12698.0
2017-03-02 14:50:00,158.57,158.73,158.5,158.6,20855.0,140.4135,140.5552,140.3515,140.4401,20855.0
2017-03-02 15:00:00,158.6,158.71,158.56,158.6,21498.0,140.4401,140.5375,140.4047,140.4401,21498.0
2017-03-02 15:10:00,158.61,158.64,158.32,158.41,11827.0,140.4489,140.4755,140.1922,140.2718,11827.0
2017-03-02 15:20:00,158.41,158.51,158.4,158.46,12129.0,140.2718,140.3604,140.263,140.3161,12129.0
2017-03-02 15:30:00,158.46,158.52,158.41,158.45,45287.0,140.3161,140.3693,140.2718,140.3073,45287.0
2017-03-02 15:40:00,158.45,158.54,158.29,158.29,36678.0,140.3073,140.387,140.1656,140.1656,36678.0
2017-03-02 15:50:00,158.3,158.45,158.3,158.4,90319.0,140.1744,140.3073,140.1744,140.263,90319.0
2017-03-03 09:30:00,158.32,158.8,157.9,158.22,52066.0,140.1922,140.6172,139.8202,140.1036,52066.0
2017-03-03 09:40:00,158.33,158.45,158.15,158.33,14270.0,140.201,140.3073,140.0416,140.201,14270.0
2017-03-03 09:50:00,158.35,158.67,158.24,158.24,40858.0,140.2187,140.5021,140.1213,140.1213,40858.0
2017-03-03 10:00:00,158.34,158.53,158.26,158.53,12241.0,140.2099,140.3781,140.139,140.3781,12241.0
2017-03-03 10:10:00,158.4,158.73,158.38,158.43,40702.0,140.263,140.5552,140.2453,140.2896,40702.0
2017-03-03 10:20:00,158.42,158.51,158.36,158.45,8537.0,140.2807,140.3604,140.2276,140.3073,8537.0
2017-03-03 10:30:00,158.41,158.66,158.37,158.61,17325.0,140.2718,140.4932,140.2364,140.4489,17325.0
2017-03-03 10:40:00,158.68,158.72,158.35,158.43,18914.0,140.5109,140.5464,140.2187,140.2896,18914.0
2017-03-03 10:50:00,158.43,158.62,158.31,158.38,33694.0,140.2896,140.4578,140.1833,140.2453,33694.0
2017-03-03 11:00:00,158.37,158.61,158.28,158.59,14097.0,140.2364,140.4489,140.1567,140.4312,14097.0
2017-03-03 11:10:00,158.6,158.68,158.43,158.53,13366.0,140.4401,140.5109,140.2896,140.3781,13366.0
2017-03-03 11:20:00,158.56,158.63,158.45,158.55,11475.0,140.4047,140.4667,140.3073,140.3958,11475.0
2017-03-03 11:30:00,158.51,158.68,158.4,158.47,24117.0,140.3604,140.5109,140.263,140.325,24117.0
2017-03-03 11:40:00,158.47,158.68,158.44,158.6,18608.0,140.325,140.5109,140.2984,140.4401,18608.0
2017-03-03 11:50:00,158.6,158.63,158.44,158.48,4959.0,140.4401,140.4667,140.2984,140.3338,4959.0
2017-03-03 12:00:00,158.45,158.64,158.45,158.55,15543.0,140.3073,140.4755,140.3073,140.3958,15543.0
2017-03-03 12:10:00,158.5,158.57,158.4,158.48,14595.0,140.3515,140.4135,140.263,140.3338,14595.0
2017-03-03 12:20:00,158.52,158.56,158.43,158.5,9629.0,140.3693,140.4047,140.2896,140.3515,9629.0
2017-03-03 12:30:00,158.56,158.64,158.47,158.5,14242.0,140.4047,140.4755,140.325,140.3515,14242.0
2017-03-03 12:40:00,158.47,158.65,158.47,158.56,18957.0,140.325,140.4844,140.325,140.4047,18957.0
2017-03-03 12:50:00,158.56,158.67,158.51,158.62,18440.0,140.4047,140.5021,140.3604,140.4578,18440.0
2017-03-03 13:00:00,158.58,158.7,158.34,158.59,28484.0,140.4224,140.5286,140.2099,140.4312,28484.0
2017-03-03 13:10:00,158.6,158.7,158.54,158.56,33216.0,140.4401,140.5286,140.387,140.4047,33216.0
2017-03-03 13:20:00,158.58,158.61,158.53,158.57,11339.0,140.4224,140.4489,140.3781,140.4135,11339.0
2017-03-03 13:30:00,158.57,158.63,158.54,158.58,48209.0,140.4135,140.4667,140.387,140.4224,48209.0
2017-03-03 13:40:00,158.56,158.62,158.56,158.6,24938.0,140.4047,140.4578,140.4047,140.4401,24938.0
2017-03-03 13:50:00,158.58,158.63,158.45,158.49,45263.0,140.4224,140.4667,140.3073,140.3427,45263.0
2017-03-03 14:00:00,158.51,158.6,158.47,158.5,17778.0,140.3604,140.4401,140.325,140.3515,17778.0
2017-03-03 14:10:00,158.5,158.58,158.43,158.5,17921.0,140.3515,140.4224,140.2896,140.3515,17921.0
2017-03-03 14:20:00,158.48,158.59,158.48,158.53,10115.0,140.3338,140.4312,140.3338,140.3781,10115.0
2017-03-03 14:30:00,158.53,158.93,158.53,158.81,35950.0,140.3781,140.7323,140.3781,140.626,35950.0
2017-03-03 14:40:00,158.8,158.96,158.66,158.71,31268.0,140.6172,140.7589,140.4932,140.5375,31268.0
2017-03-03 14:50:00,158.64,158.76,158.64,158.7,17782.0,140.4755,140.5818,140.4755,140.5286,17782.0
2017-03-03 15:00:00,158.65,158.74,158.63,158.63,27633.0,140.4844,140.5641,140.4667,140.4667,27633.0
2017-03-03 15:10:00,158.64,158.66,158.54,158.57,16284.0,140.4755,140.4932,140.387,140.4135,16284.0
2017-03-03 15:20:00,158.58,158.67,158.52,158.52,17501.0,140.4224,140.5021,140.3693,140.3693,17501.0
2017-03-03 15:30:00,158.51,158.65,158.51,158.61,39488.0,140.3604,140.4844,140.3604,140.4489,39488.0
2017-03-03 15:40:00,158.61,158.64,158.51,158.6,71097.0,140.4489,140.4755,140.3604,140.4401,71097.0
2017-03-03 15:50:00,158.59,158.78,158.51,158.76,189313.0,140.4312,140.5995,140.3604,140.5818,189313.0
2017-03-06 09:30:00,158.7,158.9,158.21,158.83,19951.0,140.5286,140.7057,140.0947,140.6438,19951.0
2017-03-06 09:40:00,158.61,158.83,158.3,158.3,21026.0,140.4489,140.6438,140.1744,140.1744,21026.0
2017-03-06 09:50:00,158.3,158.9,158.28,158.78,74700.0,140.1744,140.7057,140.1567,140.5995,74700.0
2017-03-06 10:00:00,158.81,159.14,158.69,159.11,44462.0,140.626,140.9183,140.5198,140.8917,44462.0
2017-03-06 10:10:00,159.09,159.1,158.63,158.73,21585.0,140.874,140.8828,140.4667,140.5552,21585.0
2017-03-06 10:20:00,158.74,158.85,158.68,158.78,23730.0,140.5641,140.6615,140.5109,140.5995,23730.0
2017-03-06 10:30:00,158.78,158.86,158.63,158.76,43791.0,140.5995,140.6703,140.4667,140.5818,43791.0
2017-03-06 10:40:00,158.7,158.8,158.67,158.71,18295.0,140.5286,140.6172,140.5021,140.5375,18295.0
2017-03-06 10:50:00,158.71,158.81,158.7,158.7,36767.0,140.5375,140.626,140.5286,140.5286,36767.0
2017-03-06 11:00:00,158.7,158.7,158.25,158.25,15473.0,140.5286,140.5286,140.1302,140.1302,15473.0
2017-03-06 11:10:00,158.25,158.33,158.18,158.27,15798.0,140.1302,140.201,140.0682,140.1479,15798.0
2017-03-06 11:20:00,158.25,158.34,158.21,158.21,11703.0,140.1302,140.2099,140.0947,140.0947,11703.0
2017-03-06 11:30:00,158.23,158.29,157.93,157.93,9248.0,140.1125,140.1656,139.8468,139.8468,9248.0
2017-03-06 11:40:00,157.95,158.1,157.9,157.97,7616.0,139.8645,139.9973,139.8202,139.8822,7616.0
2017-03-06 11:50:00,157.96,158.24,157.92,158.18,11265.0,139.8734,140.1213,139.838,140.0682,11265.0
2017-03-06 12:00:00,158.22,158.28,158.17,158.22,7341.0,140.1036,140.1567,140.0593,140.1036,7341.0
2017-03-06 12:10:00,158.26,158.26,158.01,158.08,9119.0,140.139,140.139,139.9176,139.9796,9119.0
2017-03-06 12:20:00,158.15,158.43,158.12,158.32,11987.0,140.0416,140.2896,140.0151,140.1922,11987.0
2017-03-06 12:30:00,158.33,158.42,158.31,158.38,120455.0,140.201,140.2807,140.1833,140.2453,120455.0
2017-03-06 12:40:00,158.35,158.42,158.32,158.38,9739.0,140.2187,140.2807,140.1922,140.2453,9739.0
2017-03-06 12:50:00,158.41,158.49,158.32,158.43,10373.0,140.2718,140.3427,140.1922,140.2896,10373.0
2017-03-06 13:00:00,158.43,158.59,158.42,158.56,18297.0,140.2896,140.4312,140.2807,140.4047,18297.0
2017-03-06 13:10:00,158.6,158.61,158.54,158.56,4680.0,140.4401,140.4489,140.387,140.4047,4680.0
2017-03-06 13:20:00,158.59,158.73,158.43,158.46,48983.0,140.4312,140.5552,140.2896,140.3161,48983.0
2017-03-06 13:30:00,158.4,158.5,158.36,158.45,5346.0,140.263,140.3515,140.2276,140.3073,5346.0
2017-03-06 13:40:00,158.45,158.45,158.03,158.09,44900.0,140.3073,140.3073,139.9354,139.9885,44900.0
2017-03-06 13:50:00,158.05,158.16,157.93,158.08,24469.0,139.9531,140.0505,139.8468,139.9796,24469.0
2017-03-06 14:00:00,158.1,158.26,158.04,158.08,15882.0,139.9973,140.139,139.9442,139.9796,15882.0
2017-03-06 14:10:00,158.06,158.21,158.02,158.1,17841.0,139.9619,140.0947,139.9265,139.9973,17841.0
2017-03-06 14:20:00,158.06,158.1,157.73,157.73,17162.0,139.9619,139.9973,139.6697,139.6697,17162.0
2017-03-06 14:30:00,157.71,157.93,157.71,157.74,23267.0,139.652,139.8468,139.652,139.6786,23267.0
2017-03-06 14:40:00,157.75,157.75,157.61,157.67,17306.0,139.6874,139.6874,139.5634,139.6166,17306.0
2017-03-06 14:50:00,157.63,157.63,157.51,157.58,14816.0,139.5812,139.5812,139.4749,139.5369,14816.0
2017-03-06 15:00:00,157.61,157.73,157.52,157.73,24465.0,139.5634,139.6697,139.4838,139.6697,24465.0
2017-03-06 15:10:00,157.71,157.73,157.6,157.73,20655.0,139.652,139.6697,139.5546,139.6697,20655.0
2017-03-06 15:20:00,157.74,157.78,157.66,157.69,13078.0,139.6786,139.714,139.6077,139.6343,13078.0
2017-03-06 15:30:00,157.68,157.84,157.65,157.8,24656.0,139.6254,139.7671,139.5989,139.7317,24656.0
2017-03-06 15:40:00,157.8,157.99,157.79,157.99,93532.0,139.7317,139.8999,139.7228,139.8999,93532.0
2017-03-06 15:50:00,157.98,158.0,157.77,157.8,93453.0,139.8911,139.9088,139.7051,139.7317,93453.0
2017-03-07 09:30:00,157.5,158.37,157.3,158.07,19244.0,139.466,140.2364,139.2889,139.9708,19244.0
2017-03-07 09:40:00,158.12,158.19,157.68,157.68,7301.0,140.0151,140.077,139.6254,139.6254,7301.0
2017-03-07 09:50:00,157.66,157.88,157.26,157.4,37388.0,139.6077,139.8025,139.2535,139.3775,37388.0
2017-03-07 10:00:00,157.52,158.04,157.51,157.78,44191.0,139.4838,139.9442,139.4749,139.714,44191.0
2017-03-07 10:10:00,157.77,158.06,157.63,157.87,126523.0,139.7051,139.9619,139.5812,139.7937,126523.0
2017-03-07 10:20:00,157.83,157.89,157.63,157.63,10950.0,139.7583,139.8114,139.5812,139.5812,10950.0
2017-03-07 10:30:00,157.63,157.66,157.28,157.28,18016.0,139.5812,139.6077,139.2712,139.2712,18016.0
2017-03-07 10:40:00,157.27,157.4,157.18,157.27,17428.0,139.2624,139.3775,139.1827,139.2624,17428.0
2017-03-07 10:50:00,157.25,157.28,156.97,156.97,16372.0,139.2447,139.2712,138.9967,138.9967,16372.0
2017-03-07 11:00:00,156.94,157.16,156.94,157.03,14276.0,138.9702,139.165,138.9702,139.0499,14276.0
2017-03-07 11:10:00,157.06,157.12,156.95,157.03,9772.0,139.0764,139.1296,138.979,139.0499,9772.0
2017-03-07 11:20:00,157.06,157.09,156.77,156.9,16125.0,139.0764,139.103,138.8196,138.9347,16125.0
2017-03-07 11:30:00,156.9,156.9,156.74,156.81,14719.0,138.9347,138.9347,138.7931,138.8551,14719.0
2017-03-07 11:40:00,156.81,157.02,156.8,156.99,7445.0,138.8551,139.041,138.8462,139.0144,7445.0
2017-03-07 11:50:00,157.0,157.09,156.9,157.08,13839.0,139.0233,139.103,138.9347,139.0941,13839.0
2017-03-07 12:00:00,157.11,157.2,156.98,157.05,12062.0,139.1207,139.2004,139.0056,139.0676,12062.0
2017-03-07 12:10:00,156.98,157.1,156.96,157.03,5695.0,139.0056,139.1118,138.9879,139.0499,5695.0
2017-03-07 12:20:00,157.1,157.16,156.98,157.1,7305.0,139.1118,139.165,139.0056,139.1118,7305.0
2017-03-07 12:30:00,157.09,157.25,156.95,157.11,12985.0,139.103,139.2447,138.979,139.1207,12985.0
2017-03-07 12:40:00,157.17,157.26,157.08,157.21,6657.0,139.1738,139.2535,139.0941,139.2092,6657.0
2017-03-07 12:50:00,157.16,157.3,157.16,157.3,3275.0,139.165,139.2889,139.165,139.2889,3275.0
2017-03-07 13:00:00,157.27,157.41,157.21,157.41,11336.0,139.2624,139.3863,139.2092,139.3863,11336.0
2017-03-07 13:10:00,157.41,157.42,157.19,157.22,8581.0,139.3863,139.3952,139.1915,139.2181,8581.0
2017-03-07 13:20:00,157.21,157.21,156.9,156.94,24575.0,139.2092,139.2092,138.9347,138.9702,24575.0
2017-03-07 13:30:00,156.9,157.0,156.5,156.54,47474.0,138.9347,139.0233,138.5805,138.616,47474.0
2017-03-07 13:40:00,156.54,156.71,156.5,156.58,21052.0,138.616,138.7665,138.5805,138.6514,21052.0
2017-03-07 13:50:00,156.58,156.74,156.45,156.63,50752.0,138.6514,138.7931,138.5363,138.6957,50752.0
2017-03-07 14:00:00,156.64,157.1,156.63,157.1,12814.0,138.7045,139.1118,138.6957,139.1118,12814.0
2017-03-07 14:10:00,157.15,157.25,157.1,157.21,15600.0,139.1561,139.2447,139.1118,139.2092,15600.0
2017-03-07 14:20:00,157.21,157.24,157.11,157.22,13512.0,139.2092,139.2358,139.1207,139.2181,13512.0
2017-03-07 14:30:00,157.22,157.29,157.17,157.25,23034.0,139.2181,139.2801,139.1738,139.2447,23034.0
2017-03-07 14:40:00,157.25,157.31,157.17,157.21,55251.0,139.2447,139.2978,139.1738,139.2092,55251.0
2017-03-07 14:50:00,157.21,157.42,157.2,157.42,25857.0,139.2092,139.3952,139.2004,139.3952,25857.0
2017-03-07 15:00:00,157.42,157.63,157.39,157.45,41659.0,139.3952,139.5812,139.3686,139.4218,41659.0
2017-03-07 15:10:00,157.45,157.48,157.19,157.37,45219.0,139.4218,139.4483,139.1915,139.3509,45219.0
2017-03-07 15:20:00,157.36,157.42,157.16,157.18,33193.0,139.3421,139.3952,139.165,139.1827,33193.0
2017-03-07 15:30:00,157.19,157.32,157.07,157.12,39188.0,139.1915,139.3067,139.0853,139.1296,39188.0
2017-03-07 15:40:00,157.12,157.27,157.02,157.26,94483.0,139.1296,139.2624,139.041,139.2535,94483.0
2017-03-07 15:50:00,157.26,157.27,157.02,157.16,125631.0,139.2535,139.2624,139.041,139.165,125631.0
2017-03-08 09:30:00,156.44,156.45,155.9,155.9,33577.0,138.5274,138.5363,138.0492,138.0492,33577.0
2017-03-08 09:40:00,155.97,156.64,155.97,156.41,18030.0,138.1112,138.7045,138.1112,138.5009,18030.0
2017-03-08 09:50:00,156.47,156.74,156.39,156.53,52066.0,138.554,138.7931,138.4831,138.6071,52066.0
2017-03-08 10:00:00,156.54,156.84,156.44,156.77,46539.0,138.616,138.8816,138.5274,138.8196,46539.0
2017-03-08 10:10:00,156.81,156.85,156.51,156.51,9741.0,138.8551,138.8905,138.5894,138.5894,9741.0
2017-03-08 10:20:00,156.49,156.56,156.06,156.22,26478.0,138.5717,138.6337,138.1909,138.3326,26478.0
2017-03-08 10:30:00,156.25,156.4,156.12,156.39,15985.0,138.3592,138.492,138.2441,138.4831,15985.0
2017-03-08 10:40:00,156.39,156.45,156.29,156.43,38032.0,138.4831,138.5363,138.3946,138.5186,38032.0
2017-03-08 10:50:00,156.34,156.66,156.15,156.66,38438.0,138.4389,138.7222,138.2706,138.7222,38438.0
2017-03-08 11:00:00,156.65,156.94,156.55,156.62,35650.0,138.7134,138.9702,138.6248,138.6868,35650.0
2017-03-08 11:10:00,156.6,156.73,156.41,156.54,15790.0,138.6691,138.7842,138.5009,138.616,15790.0
2017-03-08 11:20:00,156.44,156.46,156.21,156.29,24197.0,138.5274,138.5451,138.3238,138.3946,24197.0
2017-03-08 11:30:00,156.25,156.49,156.1,156.49,35524.0,138.3592,138.5717,138.2263,138.5717,35524.0
2017-03-08 11:40:00,156.46,156.46,156.31,156.45,12975.0,138.5451,138.5451,138.4123,138.5363,12975.0
2017-03-08 11:50:00,156.38,156.65,156.34,156.38,32529.0,138.4743,138.7134,138.4389,138.4743,32529.0
2017-03-08 12:00:00,156.38,156.59,156.32,156.32,6243.0,138.4743,138.6602,138.4212,138.4212,6243.0
2017-03-08 12:10:00,156.38,156.55,156.28,156.45,6407.0,138.4743,138.6248,138.3857,138.5363,6407.0
2017-03-08 12:20:00,156.44,156.67,156.4,156.61,11441.0,138.5274,138.7311,138.492,138.678,11441.0
2017-03-08 12:30:00,156.56,156.66,156.53,156.56,9500.0,138.6337,138.7222,138.6071,138.6337,9500.0
2017-03-08 12:40:00,156.56,156.61,156.35,156.41,10349.0,138.6337,138.678,138.4477,138.5009,10349.0
2017-03-08 12:50:00,156.46,156.46,156.28,156.38,8771.0,138.5451,138.5451,138.3857,138.4743,8771.0
2017-03-08 13:00:00,156.38,156.63,156.38,156.49,10906.0,138.4743,138.6957,138.4743,138.5717,10906.0
2017-03-08 13:10:00,156.48,156.61,156.41,156.49,16025.0,138.5628,138.678,138.5009,138.5717,16025.0
2017-03-08 13:20:00,156.5,156.54,156.21,156.32,10257.0,138.5805,138.616,138.3238,138.4212,10257.0
2017-03-08 13:30:00,156.32,156.41,156.2,156.38,11727.0,138.4212,138.5009,138.3149,138.4743,11727.0
2017-03-08 13:40:00,156.36,156.36,156.09,156.16,13720.0,138.4566,138.4566,138.2175,138.2795,13720.0
2017-03-08 13:50:00,156.14,156.23,156.0,156.05,13135.0,138.2618,138.3415,138.1378,138.1821,13135.0
2017-03-08 14:00:00,156.01,156.1,155.9,156.02,14115.0,138.1467,138.2263,138.0492,138.1555,14115.0
2017-03-08 14:10:00,156.02,156.06,155.91,155.92,15490.0,138.1555,138.1909,138.0581,138.067,15490.0
2017-03-08 14:20:00,155.92,155.92,155.53,155.64,48259.0,138.067,138.067,137.7216,137.819,48259.0
2017-03-08 14:30:00,155.65,155.78,155.36,155.57,26688.0,137.8279,137.943,137.5711,137.757,26688.0
2017-03-08 14:40:00,155.57,156.32,155.55,156.23,185671.0,137.757,138.4212,137.7393,138.3415,185671.0
2017-03-08 14:50:00,156.25,156.52,156.25,156.48,55340.0,138.3592,138.5983,138.3592,138.5628,55340.0
2017-03-08 15:00:00,156.49,156.62,156.42,156.46,30785.0,138.5717,138.6868,138.5097,138.5451,30785.0
2017-03-08 15:10:00,156.46,156.55,156.3,156.31,17629.0,138.5451,138.6248,138.4034,138.4123,17629.0
2017-03-08 15:20:00,156.38,156.38,156.15,156.17,18935.0,138.4743,138.4743,138.2706,138.2883,18935.0
2017-03-08 15:30:00,156.19,156.26,155.99,156.26,24455.0,138.306,138.368,138.1289,138.368,24455.0
2017-03-08 15:40:00,156.24,156.31,156.06,156.18,39163.0,138.3503,138.4123,138.1909,138.2972,39163.0
2017-03-08 15:50:00,156.21,156.5,156.12,156.44,96755.0,138.3238,138.5805,138.2441,138.5274,96755.0
2017-03-09 09:30:00,156.72,156.72,156.03,156.4,13312.0,138.7754,138.7754,138.1644,138.492,13312.0
2017-03-09 09:40:00,156.55,156.57,155.96,156.27,22645.0,138.6248,138.6425,138.1024,138.3769,22645.0
2017-03-09 09:50:00,156.25,156.27,156.01,156.16,22595.0,138.3592,138.3769,138.1467,138.2795,22595.0
2017-03-09 10:00:00,156.3,156.62,156.25,156.46,6478.0,138.4034,138.6868,138.3592,138.5451,6478.0
2017-03-09 10:10:00,156.52,156.75,156.31,156.31,50091.0,138.5983,138.8019,138.4123,138.4123,50091.0
2017-03-09 10:20:00,156.24,156.32,156.02,156.14,7365.0,138.3503,138.4212,138.1555,138.2618,7365.0
2017-03-09 10:30:00,156.11,156.13,155.81,155.9,19927.0,138.2352,138.2529,137.9696,138.0492,19927.0
2017-03-09 10:40:00,155.86,155.98,155.83,155.98,12219.0,138.0138,138.1201,137.9873,138.1201,12219.0
2017-03-09 10:50:00,155.93,155.98,155.79,155.79,15494.0,138.0758,138.1201,137.9518,137.9518,15494.0
2017-03-09 11:00:00,155.79,156.09,155.66,155.84,29281.0,137.9518,138.2175,137.8367,137.9961,29281.0
2017-03-09 11:10:00,155.83,155.87,155.42,155.52,10282.0,137.9873,138.0227,137.6242,137.7128,10282.0
2017-03-09 11:20:00,155.49,155.64,155.43,155.52,12072.0,137.6862,137.819,137.6331,137.7128,12072.0
2017-03-09 11:30:00,155.61,155.73,155.35,155.36,15507.0,137.7925,137.8987,137.5622,137.5711,15507.0
2017-03-09 11:40:00,155.33,155.34,155.11,155.15,28258.0,137.5445,137.5534,137.3497,137.3851,28258.0
2017-03-09 11:50:00,155.18,155.66,155.15,155.55,9994.0,137.4117,137.8367,137.3851,137.7393,9994.0
2017-03-09 12:00:00,155.54,155.73,155.48,155.59,6423.0,137.7305,137.8987,137.6773,137.7747,6423.0
2017-03-09 12:10:00,155.59,155.74,155.54,155.58,3254.0,137.7747,137.9076,137.7305,137.7659,3254.0
2017-03-09 12:20:00,155.57,155.68,155.48,155.62,5362.0,137.757,137.8544,137.6773,137.8013,5362.0
2017-03-09 12:30:00,155.68,155.79,155.56,155.76,6251.0,137.8544,137.9518,137.7482,137.9253,6251.0
2017-03-09 12:40:00,155.7,155.98,155.66,155.97,21734.0,137.8721,138.1201,137.8367,138.1112,21734.0
2017-03-09 12:50:00,155.99,156.07,155.89,155.98,23574.0,138.1289,138.1998,138.0404,138.1201,23574.0
2017-03-09 13:00:00,155.98,156.09,155.87,156.09,29643.0,138.1201,138.2175,138.0227,138.2175,29643.0
2017-03-09 13:10:00,156.12,156.13,156.01,156.09,15145.0,138.2441,138.2529,138.1467,138.2175,15145.0
2017-03-09 13:20:00,156.06,156.1,155.88,155.88,6601.0,138.1909,138.2263,138.0315,138.0315,6601.0
2017-03-09 13:30:00,155.88,155.88,155.62,155.62,5451.0,138.0315,138.0315,137.8013,137.8013,5451.0
2017-03-09 13:40:00,155.69,155.83,155.58,155.65,11423.0,137.8633,137.9873,137.7659,137.8279,11423.0
2017-03-09 13:50:00,155.56,155.76,155.56,155.75,6482.0,137.7482,137.9253,137.7482,137.9164,6482.0
2017-03-09 14:00:00,155.75,155.78,155.43,155.62,10174.0,137.9164,137.943,137.6331,137.8013,10174.0
2017-03-09 14:10:00,155.55,155.66,155.32,155.36,9487.0,137.7393,137.8367,137.5357,137.5711,9487.0
2017-03-09 14:20:00,155.36,155.39,155.22,155.36,15218.0,137.5711,137.5976,137.4471,137.5711,15218.0
2017-03-09 14:30:00,155.38,155.5,155.32,155.44,29476.0,137.5888,137.695,137.5357,137.6419,29476.0
2017-03-09 14:40:00,155.42,155.8,155.42,155.8,9615.0,137.6242,137.9607,137.6242,137.9607,9615.0
2017-03-09 14:50:00,155.75,155.88,155.72,155.84,16641.0,137.9164,138.0315,137.8899,137.9961,16641.0
2017-03-09 15:00:00,155.81,155.94,155.73,155.87,20349.0,137.9696,138.0847,137.8987,138.0227,20349.0
2017-03-09 15:10:00,155.88,156.06,155.76,155.81,34031.0,138.0315,138.1909,137.9253,137.9696,34031.0
2017-03-09 15:20:00,155.8,155.96,155.66,155.92,18656.0,137.9607,138.1024,137.8367,138.067,18656.0
2017-03-09 15:30:00,155.92,156.03,155.87,155.94,33174.0,138.067,138.1644,138.0227,138.0847,33174.0
2017-03-09 15:40:00,155.97,156.2,155.93,156.1,27533.0,138.1112,138.3149,138.0758,138.2263,27533.0
2017-03-09 15:50:00,156.09,156.09,155.77,155.79,54932.0,138.2175,138.2175,137.9341,137.9518,54932.0
2017-03-10 09:30:00,156.72,156.75,156.2,156.75,13171.0,138.7754,138.8019,138.3149,138.8019,13171.0
2017-03-10 09:40:00,156.73,156.85,156.43,156.73,10243.0,138.7842,138.8905,138.5186,138.7842,10243.0
2017-03-10 09:50:00,156.66,157.13,156.66,157.01,15008.0,138.7222,139.1384,138.7222,139.0322,15008.0
2017-03-10 10:00:00,157.03,157.21,156.99,157.06,13207.0,139.0499,139.2092,139.0144,139.0764,13207.0
2017-03-10 10:10:00,157.1,157.12,156.9,157.1,14391.0,139.1118,139.1296,138.9347,139.1118,14391.0
2017-03-10 10:20:00,157.06,157.12,156.9,156.94,8062.0,139.0764,139.1296,138.9347,138.9702,8062.0
2017-03-10 10:30:00,156.95,157.01,156.82,156.84,11910.0,138.979,139.0322,138.8639,138.8816,11910.0
2017-03-10 10:40:00,156.83,156.83,156.56,156.68,10589.0,138.8728,138.8728,138.6337,138.7399,10589.0
2017-03-10 10:50:00,156.63,156.75,156.61,156.63,23160.0,138.6957,138.8019,138.678,138.6957,23160.0
2017-03-10 11:00:00,156.6,156.69,156.42,156.68,11789.0,138.6691,138.7488,138.5097,138.7399,11789.0
2017-03-10 11:10:00,156.65,156.66,156.34,156.55,21324.0,138.7134,138.7222,138.4389,138.6248,21324.0
2017-03-10 11:20:00,156.59,156.75,156.52,156.73,7121.0,138.6602,138.8019,138.5983,138.7842,7121.0
2017-03-10 11:30:00,156.7,156.73,156.58,156.61,12438.0,138.7576,138.7842,138.6514,138.678,12438.0
2017-03-10 11:40:00,156.66,156.79,156.62,156.72,10049.0,138.7222,138.8373,138.6868,138.7754,10049.0
2017-03-10 11:50:00,156.76,157.07,156.74,156.98,19920.0,138.8108,139.0853,138.7931,139.0056,19920.0
2017-03-10 12:00:00,156.99,157.01,156.95,156.98,9577.0,139.0144,139.0322,138.979,139.0056,9577.0
2017-03-10 12:10:00,156.95,156.97,156.74,156.78,10865.0,138.979,138.9967,138.7931,138.8285,10865.0
2017-03-10 12:20:00,156.77,156.88,156.75,156.8,6257.0,138.8196,138.917,138.8019,138.8462,6257.0
2017-03-10 12:30:00,156.8,156.8,156.57,156.6,8543.0,138.8462,138.8462,138.6425,138.6691,8543.0
2017-03-10 12:40:00,156.6,156.61,156.46,156.46,7740.0,138.6691,138.678,138.5451,138.5451,7740.0
2017-03-10 12:50:00,156.46,156.47,156.32,156.44,22618.0,138.5451,138.554,138.4212,138.5274,22618.0
2017-03-10 13:00:00,156.46,156.55,156.25,156.31,17129.0,138.5451,138.6248,138.3592,138.4123,17129.0
2017-03-10 13:10:00,156.25,156.49,156.2,156.43,7190.0,138.3592,138.5717,138.3149,138.5186,7190.0
2017-03-10 13:20:00,156.49,156.72,156.45,156.61,6688.0,138.5717,138.7754,138.5363,138.678,6688.0
2017-03-10 13:30:00,156.57,156.65,156.39,156.53,7486.0,138.6425,138.7134,138.4831,138.6071,7486.0
2017-03-10 13:40:00,156.56,156.59,156.41,156.49,7380.0,138.6337,138.6602,138.5009,138.5717,7380.0
2017-03-10 13:50:00,156.46,156.58,156.36,156.55,7051.0,138.5451,138.6514,138.4566,138.6248,7051.0
2017-03-10 14:00:00,156.58,156.68,156.53,156.58,8353.0,138.6514,138.7399,138.6071,138.6514,8353.0
2017-03-10 14:10:00,156.57,156.61,156.41,156.42,9488.0,138.6425,138.678,138.5009,138.5097,9488.0
2017-03-10 14:20:00,156.43,156.47,156.28,156.33,9488.0,138.5186,138.554,138.3857,138.43,9488.0
2017-03-10 14:30:00,156.28,156.46,156.25,156.38,12956.0,138.3857,138.5451,138.3592,138.4743,12956.0
2017-03-10 14:40:00,156.35,156.5,156.35,156.38,9579.0,138.4477,138.5805,138.4477,138.4743,9579.0
2017-03-10 14:50:00,156.39,156.85,156.38,156.85,20681.0,138.4831,138.8905,138.4743,138.8905,20681.0
2017-03-10 15:00:00,156.85,156.93,156.85,156.87,28648.0,138.8905,138.9613,138.8905,138.9082,28648.0
2017-03-10 15:10:00,156.87,157.0,156.83,156.95,22169.0,138.9082,139.0233,138.8728,138.979,22169.0
2017-03-10 15:20:00,156.96,157.1,156.96,157.08,20546.0,138.9879,139.1118,138.9879,139.0941,20546.0
2017-03-10 15:30:00,157.07,157.27,157.04,157.26,35784.0,139.0853,139.2624,139.0587,139.2535,35784.0
2017-03-10 15:40:00,157.25,157.39,157.16,157.38,50690.0,139.2447,139.3686,139.165,139.3598,50690.0
2017-03-10 15:50:00,157.38,157.57,157.38,157.57,101912.0,139.3598,139.528,139.3598,139.528,101912.0
2017-03-13 09:30:00,156.61,157.16,156.61,157.09,15301.0,138.678,139.165,138.678,139.103,15301.0
2017-03-13 09:40:00,156.96,156.96,156.21,156.37,22954.0,138.9879,138.9879,138.3238,138.4654,22954.0
2017-03-13 09:50:00,156.32,156.64,156.16,156.38,13408.0,138.4212,138.7045,138.2795,138.4743,13408.0
2017-03-13 10:00:00,156.39,156.49,156.32,156.43,14061.0,138.4831,138.5717,138.4212,138.5186,14061.0
2017-03-13 10:10:00,156.47,156.64,156.38,156.52,11046.0,138.554,138.7045,138.4743,138.5983,11046.0
2017-03-13 10:20:00,156.53,156.84,156.53,156.69,5851.0,138.6071,138.8816,138.6071,138.7488,5851.0
2017-03-13 10:30:00,156.66,156.86,156.63,156.86,8000.0,138.7222,138.8993,138.6957,138.8993,8000.0
2017-03-13 10:40:00,156.86,157.16,156.83,157.1,15618.0,138.8993,139.165,138.8728,139.1118,15618.0
2017-03-13 10:50:00,157.1,157.41,156.96,157.29,14684.0,139.1118,139.3863,138.9879,139.2801,14684.0
2017-03-13 11:00:00,157.28,157.44,157.27,157.36,13000.0,139.2712,139.4129,139.2624,139.3421,13000.0
2017-03-13 11:10:00,157.36,157.66,157.34,157.54,19446.0,139.3421,139.6077,139.3244,139.5015,19446.0
2017-03-13 11:20:00,157.55,157.65,157.47,157.65,11261.0,139.5103,139.5989,139.4395,139.5989,11261.0
2017-03-13 11:30:00,157.59,157.72,157.48,157.72,10940.0,139.5457,139.6609,139.4483,139.6609,10940.0
2017-03-13 11:40:00,157.71,157.77,157.52,157.52,9611.0,139.652,139.7051,139.4838,139.4838,9611.0
2017-03-13 11:50:00,157.54,157.54,157.37,157.45,11404.0,139.5015,139.5015,139.3509,139.4218,11404.0
2017-03-13 12:00:00,157.5,157.53,157.44,157.51,7332.0,139.466,139.4926,139.4129,139.4749,7332.0
2017-03-13 12:10:00,157.5,157.55,157.48,157.48,3659.0,139.466,139.5103,139.4483,139.4483,3659.0
2017-03-13 12:20:00,157.53,157.58,157.48,157.52,6226.0,139.4926,139.5369,139.4483,139.4838,6226.0
2017-03-13 12:30:00,157.52,157.53,157.29,157.35,7717.0,139.4838,139.4926,139.2801,139.3332,7717.0
2017-03-13 12:40:00,157.35,157.41,157.28,157.29,10763.0,139.3332,139.3863,139.2712,139.2801,10763.0
2017-03-13 12:50:00,157.31,157.37,157.27,157.36,4470.0,139.2978,139.3509,139.2624,139.3421,4470.0
2017-03-13 13:00:00,157.36,157.53,157.32,157.53,14107.0,139.3421,139.4926,139.3067,139.4926,14107.0
2017-03-13 13:10:00,157.51,157.54,157.42,157.45,5965.0,139.4749,139.5015,139.3952,139.4218,5965.0
2017-03-13 13:20:00,157.46,157.57,157.43,157.51,7858.0,139.4306,139.528,139.4041,139.4749,7858.0
2017-03-13 13:30:00,157.54,157.56,157.44,157.45,6796.0,139.5015,139.5192,139.4129,139.4218,6796.0
2017-03-13 13:40:00,157.5,157.57,157.47,157.55,3894.0,139.466,139.528,139.4395,139.5103,3894.0
2017-03-13 13:50:00,157.56,158.05,157.56,157.98,15215.0,139.5192,139.9531,139.5192,139.8911,15215.0
2017-03-13 14:00:00,157.99,157.99,157.8,157.94,15037.0,139.8999,139.8999,139.7317,139.8557,15037.0
2017-03-13 14:10:00,157.98,158.02,157.85,157.93,12282.0,139.8911,139.9265,139.776,139.8468,12282.0
2017-03-13 14:20:00,157.95,158.09,157.95,158.04,12170.0,139.8645,139.9885,139.8645,139.9442,12170.0
2017-03-13 14:30:00,158.03,158.14,158.02,158.09,15067.0,139.9354,140.0328,139.9265,139.9885,15067.0
2017-03-13 14:40:00,158.07,158.16,158.02,158.16,8809.0,139.9708,140.0505,139.9265,140.0505,8809.0
2017-03-13 14:50:00,158.14,158.29,158.05,158.29,13134.0,140.0328,140.1656,139.9531,140.1656,13134.0
2017-03-13 15:00:00,158.25,158.39,158.18,158.25,14542.0,140.1302,140.2541,140.0682,140.1302,14542.0
2017-03-13 15:10:00,158.25,158.29,157.93,157.96,18636.0,140.1302,140.1656,139.8468,139.8734,18636.0
2017-03-13 15:20:00,157.96,158.01,157.76,157.94,18094.0,139.8734,139.9176,139.6963,139.8557,18094.0
2017-03-13 15:30:00,157.95,158.1,157.93,157.97,23820.0,139.8645,139.9973,139.8468,139.8822,23820.0
2017-03-13 15:40:00,157.95,158.27,157.94,158.21,25462.0,139.8645,140.1479,139.8557,140.0947,25462.0
2017-03-13 15:50:00,158.22,158.45,158.19,158.37,87336.0,140.1036,140.3073,140.077,140.2364,87336.0
2017-03-14 09:30:00,157.95,158.48,157.51,158.48,19733.0,139.8645,140.3338,139.4749,140.3338,19733.0
2017-03-14 09:40:00,158.36,158.96,158.36,158.64,16807.0,140.2276,140.7589,140.2276,140.4755,16807.0
2017-03-14 09:50:00,158.71,158.86,158.49,158.8,18590.0,140.5375,140.6703,140.3427,140.6172,18590.0
2017-03-14 10:00:00,158.77,159.15,158.74,158.76,18323.0,140.5906,140.9271,140.5641,140.5818,18323.0
2017-03-14 10:10:00,158.74,158.93,158.54,158.76,12295.0,140.5641,140.7323,140.387,140.5818,12295.0
2017-03-14 10:20:00,158.65,158.85,158.4,158.75,29944.0,140.4844,140.6615,140.263,140.5729,29944.0
2017-03-14 10:30:00,158.74,159.02,158.59,158.62,17459.0,140.5641,140.812,140.4312,140.4578,17459.0
2017-03-14 10:40:00,158.59,158.62,158.25,158.36,18291.0,140.4312,140.4578,140.1302,140.2276,18291.0
2017-03-14 10:50:00,158.4,158.56,158.38,158.48,25177.0,140.263,140.4047,140.2453,140.3338,25177.0
2017-03-14 11:00:00,158.5,158.59,158.32,158.59,17871.0,140.3515,140.4312,140.1922,140.4312,17871.0
2017-03-14 11:10:00,158.55,158.62,158.4,158.55,11075.0,140.3958,140.4578,140.263,140.3958,11075.0
2017-03-14 11:20:00,158.56,158.69,158.52,158.58,10263.0,140.4047,140.5198,140.3693,140.4224,10263.0
2017-03-14 11:30:00,158.61,158.61,158.44,158.49,10269.0,140.4489,140.4489,140.2984,140.3427,10269.0
2017-03-14 11:40:00,158.55,158.61,158.31,158.5,21732.0,140.3958,140.4489,140.1833,140.3515,21732.0
2017-03-14 11:50:00,158.55,158.66,158.44,158.57,6342.0,140.3958,140.4932,140.2984,140.4135,6342.0
2017-03-14 12:00:00,158.58,158.58,158.32,158.32,12631.0,140.4224,140.4224,140.1922,140.1922,12631.0
2017-03-14 12:10:00,158.35,158.37,158.05,158.05,13080.0,140.2187,140.2364,139.9531,139.9531,13080.0
2017-03-14 12:20:00,158.1,158.22,158.08,158.18,7472.0,139.9973,140.1036,139.9796,140.0682,7472.0
2017-03-14 12:30:00,158.13,158.31,158.11,158.27,7153.0,140.0239,140.1833,140.0062,140.1479,7153.0
2017-03-14 12:40:00,158.27,158.34,158.25,158.34,5196.0,140.1479,140.2099,140.1302,140.2099,5196.0
2017-03-14 12:50:00,158.32,158.4,158.26,158.4,5884.0,140.1922,140.263,140.139,140.263,5884.0
2017-03-14 13:00:00,158.43,158.48,158.22,158.25,9335.0,140.2896,140.3338,140.1036,140.1302,9335.0
2017-03-14 13:10:00,158.24,158.44,158.21,158.44,7490.0,140.1213,140.2984,140.0947,140.2984,7490.0
2017-03-14 13:20:00,158.42,158.49,158.25,158.42,10000.0,140.2807,140.3427,140.1302,140.2807,10000.0
2017-03-14 13:30:00,158.41,158.44,158.31,158.43,8775.0,140.2718,140.2984,140.1833,140.2896,8775.0
2017-03-14 13:40:00,158.41,158.48,158.34,158.43,8616.0,140.2718,140.3338,140.2099,140.2896,8616.0
2017-03-14 13:50:00,158.45,158.67,158.42,158.67,13024.0,140.3073,140.5021,140.2807,140.5021,13024.0
2017-03-14 14:00:00,158.64,158.78,158.58,158.71,17830.0,140.4755,140.5995,140.4224,140.5375,17830.0
2017-03-14 14:10:00,158.72,158.74,158.52,158.64,10128.0,140.5464,140.5641,140.3693,140.4755,10128.0
2017-03-14 14:20:00,158.65,158.97,158.65,158.86,17723.0,140.4844,140.7677,140.4844,140.6703,17723.0
2017-03-14 14:30:00,158.85,159.04,158.83,159.03,14932.0,140.6615,140.8297,140.6438,140.8209,14932.0
2017-03-14 14:40:00,159.04,159.04,158.87,158.99,16472.0,140.8297,140.8297,140.6792,140.7854,16472.0
2017-03-14 14:50:00,158.97,159.09,158.94,159.06,19833.0,140.7677,140.874,140.7412,140.8474,19833.0
2017-03-14 15:00:00,159.06,159.25,159.05,159.25,25683.0,140.8474,141.0157,140.8386,141.0157,25683.0
2017-03-14 15:10:00,159.26,159.33,159.19,159.27,19736.0,141.0245,141.0865,140.9625,141.0334,19736.0
2017-03-14 15:20:00,159.28,159.32,159.08,159.15,23868.0,141.0422,141.0777,140.8651,140.9271,23868.0
2017-03-14 15:30:00,159.15,159.17,158.91,158.97,33972.0,140.9271,140.9448,140.7146,140.7677,33972.0
2017-03-14 15:40:00,158.96,159.08,158.85,159.08,38466.0,140.7589,140.8651,140.6615,140.8651,38466.0
2017-03-14 15:50:00,159.06,159.22,159.03,159.1,105836.0,140.8474,140.9891,140.8209,140.8828,105836.0
2017-03-15 09:30:00,159.28,159.93,159.28,159.74,28153.0,141.0422,141.6178,141.0422,141.4496,28153.0
2017-03-15 09:40:00,159.68,160.52,159.68,160.34,38903.0,141.3964,142.1403,141.3964,141.9809,38903.0
2017-03-15 09:50:00,160.36,160.39,160.03,160.06,21330.0,141.9986,142.0251,141.7064,141.7329,21330.0
2017-03-15 10:00:00,160.11,160.29,159.91,160.09,29059.0,141.7772,141.9366,141.6001,141.7595,29059.0
2017-03-15 10:10:00,160.19,160.54,160.19,160.54,21455.0,141.848,142.158,141.848,142.158,21455.0
2017-03-15 10:20:00,160.59,161.0,160.14,160.44,77781.0,142.2022,142.5653,141.8038,142.0694,77781.0
2017-03-15 10:30:00,160.4,160.53,159.9,160.03,23912.0,142.034,142.1491,141.5912,141.7064,23912.0
2017-03-15 10:40:00,160.04,160.41,160.0,160.31,21215.0,141.7152,142.0428,141.6798,141.9543,21215.0
2017-03-15 10:50:00,160.39,160.39,160.2,160.27,16719.0,142.0251,142.0251,141.8569,141.9189,16719.0
2017-03-15 11:00:00,160.26,160.53,160.1,160.43,47559.0,141.91,142.1491,141.7683,142.0606,47559.0
2017-03-15 11:10:00,160.43,160.62,160.35,160.49,16197.0,142.0606,142.2288,141.9897,142.1137,16197.0
2017-03-15 11:20:00,160.48,161.12,160.48,161.06,20096.0,142.1048,142.6715,142.1048,142.6184,20096.0
2017-03-15 11:30:00,161.02,161.02,160.57,160.89,45031.0,142.583,142.583,142.1845,142.4679,45031.0
2017-03-15 11:40:00,160.95,161.09,160.88,160.97,26039.0,142.521,142.645,142.459,142.5387,26039.0
2017-03-15 11:50:00,160.92,161.05,160.92,161.01,24730.0,142.4945,142.6096,142.4945,142.5741,24730.0
2017-03-15 12:00:00,160.97,161.08,160.94,161.03,15290.0,142.5387,142.6361,142.5122,142.5919,15290.0
2017-03-15 12:10:00,161.02,161.07,160.94,160.94,39233.0,142.583,142.6273,142.5122,142.5122,39233.0
2017-03-15 12:20:00,160.97,160.97,160.34,160.41,11644.0,142.5387,142.5387,141.9809,142.0428,11644.0
2017-03-15 12:30:00,160.45,161.33,160.37,160.8,30968.0,142.0783,142.8575,142.0074,142.3882,30968.0
2017-03-15 12:40:00,160.75,160.97,160.62,160.9,10789.0,142.3439,142.5387,142.2288,142.4767,10789.0
2017-03-15 12:50:00,160.83,160.91,160.75,160.81,6286.0,142.4148,142.4856,142.3439,142.397,6286.0
2017-03-15 13:00:00,160.79,160.92,160.62,160.62,18886.0,142.3793,142.4945,142.2288,142.2288,18886.0
2017-03-15 13:10:00,160.64,160.64,160.45,160.55,20251.0,142.2465,142.2465,142.0783,142.1668,20251.0
2017-03-15 13:20:00,160.5,160.71,160.5,160.69,5539.0,142.1225,142.3085,142.1225,142.2908,5539.0
2017-03-15 13:30:00,160.7,160.94,160.63,160.94,11345.0,142.2996,142.5122,142.2377,142.5122,11345.0
2017-03-15 13:40:00,160.83,160.89,160.78,160.85,8997.0,142.4148,142.4679,142.3705,142.4325,8997.0
2017-03-15 13:50:00,160.85,161.03,160.82,160.92,30405.0,142.4325,142.5919,142.4059,142.4945,30405.0
2017-03-15 14:00:00,161.01,162.26,160.91,161.63,50984.0,142.5741,143.681,142.4856,143.1232,50984.0
2017-03-15 14:10:00,161.68,161.95,161.63,161.71,29819.0,143.1674,143.4065,143.1232,143.194,29819.0
2017-03-15 14:20:00,161.69,161.83,161.48,161.67,17339.0,143.1763,143.3003,142.9903,143.1586,17339.0
2017-03-15 14:30:00,161.67,161.68,161.23,161.49,20604.0,143.1586,143.1674,142.769,142.9992,20604.0
2017-03-15 14:40:00,161.49,161.91,161.45,161.86,14827.0,142.9992,143.3711,142.9638,143.3268,14827.0
2017-03-15 14:50:00,161.78,161.86,161.58,161.69,22908.0,143.256,143.3268,143.0789,143.1763,22908.0
2017-03-15 15:00:00,161.71,161.91,161.7,161.73,26180.0,143.194,143.3711,143.1851,143.2117,26180.0
2017-03-15 15:10:00,161.78,162.34,161.78,162.26,50661.0,143.256,143.7519,143.256,143.681,50661.0
2017-03-15 15:20:00,162.24,162.27,161.95,162.0,39616.0,143.6633,143.6899,143.4065,143.4508,39616.0
2017-03-15 15:30:00,161.99,162.32,161.99,162.2,89490.0,143.4419,143.7341,143.4419,143.6279,89490.0
2017-03-15 15:40:00,162.2,162.2,161.89,161.92,93415.0,143.6279,143.6279,143.3534,143.3799,93415.0
2017-03-15 15:50:00,161.92,162.31,161.91,162.07,202975.0,143.3799,143.7253,143.3711,143.5128,202975.0
2017-03-16 09:30:00,161.91,162.04,161.5,161.5,37330.0,143.3711,143.4862,143.008,143.008,37330.0
2017-03-16 09:40:00,161.52,161.86,161.42,161.45,18271.0,143.0257,143.3268,142.9372,142.9638,18271.0
2017-03-16 09:50:00,161.46,161.9,161.39,161.77,14377.0,142.9726,143.3622,142.9106,143.2471,14377.0
2017-03-16 10:00:00,161.74,161.82,161.63,161.74,20027.0,143.2206,143.2914,143.1232,143.2206,20027.0
2017-03-16 10:10:00,161.67,162.11,161.43,162.06,19555.0,143.1586,143.5482,142.9461,143.5039,19555.0
2017-03-16 10:20:00,162.05,162.4,161.89,162.36,17875.0,143.4951,143.805,143.3534,143.7696,17875.0
2017-03-16 10:30:00,162.44,162.44,161.93,162.1,38544.0,143.8404,143.8404,143.3888,143.5393,38544.0
2017-03-16 10:40:00,162.07,162.25,161.93,162.18,22586.0,143.5128,143.6722,143.3888,143.6102,22586.0
2017-03-16 10:50:00,162.18,162.57,162.13,162.45,16866.0,143.6102,143.9555,143.5659,143.8493,16866.0
2017-03-16 11:00:00,162.44,162.44,161.82,161.98,19090.0,143.8404,143.8404,143.2914,143.4331,19090.0
2017-03-16 11:10:00,161.99,162.46,161.82,161.84,21995.0,143.4419,143.8581,143.2914,143.3091,21995.0
2017-03-16 11:20:00,161.88,161.89,161.64,161.78,16649.0,143.3445,143.3534,143.132,143.256,16649.0
2017-03-16 11:30:00,161.82,161.89,161.62,161.62,8714.0,143.2914,143.3534,143.1143,143.1143,8714.0
2017-03-16 11:40:00,161.65,161.73,161.45,161.5,14936.0,143.1409,143.2117,142.9638,143.008,14936.0
2017-03-16 11:50:00,161.54,161.67,161.28,161.67,21489.0,143.0435,143.1586,142.8132,143.1586,21489.0
2017-03-16 12:00:00,161.6,161.63,161.4,161.42,16247.0,143.0966,143.1232,142.9195,142.9372,16247.0
2017-03-16 12:10:00,161.43,161.7,161.36,161.69,10074.0,142.9461,143.1851,142.8841,143.1763,10074.0
2017-03-16 12:20:00,161.61,161.91,161.55,161.86,14493.0,143.1054,143.3711,143.0523,143.3268,14493.0
2017-03-16 12:30:00,161.88,162.14,161.71,162.12,14067.0,143.3445,143.5748,143.194,143.557,14067.0
2017-03-16 12:40:00,162.07,162.18,161.8,162.09,14622.0,143.5128,143.6102,143.2737,143.5305,14622.0
2017-03-16 12:50:00,162.11,162.11,161.84,161.96,7435.0,143.5482,143.5482,143.3091,143.4154,7435.0
2017-03-16 13:00:00,161.94,162.02,161.64,161.64,15761.0,143.3977,143.4685,143.132,143.132,15761.0
2017-03-16 13:10:00,161.66,161.79,161.62,161.62,11621.0,143.1497,143.2648,143.1143,143.1143,11621.0
2017-03-16 13:20:00,161.62,161.8,161.57,161.58,11717.0,143.1143,143.2737,143.07,143.0789,11717.0
2017-03-16 13:30:00,161.6,161.83,161.58,161.7,12373.0,143.0966,143.3003,143.0789,143.1851,12373.0
2017-03-16 13:40:00,161.66,161.88,161.61,161.79,7197.0,143.1497,143.3445,143.1054,143.2648,7197.0
2017-03-16 13:50:00,161.82,161.87,161.68,161.73,18033.0,143.2914,143.3357,143.1674,143.2117,18033.0
2017-03-16 14:00:00,161.76,161.96,161.71,161.9,12300.0,143.2383,143.4154,143.194,143.3622,12300.0
2017-03-16 14:10:00,161.9,161.96,161.76,161.94,8807.0,143.3622,143.4154,143.2383,143.3977,8807.0
2017-03-16 14:20:00,161.9,161.97,161.83,161.91,12709.0,143.3622,143.4242,143.3003,143.3711,12709.0
2017-03-16 14:30:00,161.91,161.91,161.6,161.68,16403.0,143.3711,143.3711,143.0966,143.1674,16403.0
2017-03-16 14:40:00,161.67,161.79,161.61,161.68,14805.0,143.1586,143.2648,143.1054,143.1674,14805.0
2017-03-16 14:50:00,161.72,161.8,161.6,161.65,13900.0,143.2028,143.2737,143.0966,143.1409,13900.0
2017-03-16 15:00:00,161.65,161.74,161.56,161.62,10701.0,143.1409,143.2206,143.0612,143.1143,10701.0
2017-03-16 15:10:00,161.65,161.78,161.57,161.78,11589.0,143.1409,143.256,143.07,143.256,11589.0
2017-03-16 15:20:00,161.78,161.84,161.7,161.74,15607.0,143.256,143.3091,143.1851,143.2206,15607.0
2017-03-16 15:30:00,161.73,161.96,161.67,161.94,32401.0,143.2117,143.4154,143.1586,143.3977,32401.0
2017-03-16 15:40:00,161.95,162.07,161.88,161.9,50663.0,143.4065,143.5128,143.3445,143.3622,50663.0
2017-03-16 15:50:00,161.92,162.07,161.83,162.03,102658.0,143.3799,143.5128,143.3003,143.4774,102658.0
2017-03-17 09:30:00,162.77,162.92,161.55,161.77,188223.0,144.1326,144.2654,143.0523,143.2471,188223.0
2017-03-17 09:40:00,161.79,162.44,161.67,161.92,12715.0,143.2648,143.8404,143.1586,143.3799,12715.0
2017-03-17 09:50:00,161.87,162.53,161.86,162.53,12305.0,143.3357,143.9201,143.3268,143.9201,12305.0
2017-03-17 10:00:00,162.54,162.65,161.99,162.21,15885.0,143.929,144.0264,143.4419,143.6367,15885.0
2017-03-17 10:10:00,162.21,162.34,162.04,162.16,23423.0,143.6367,143.7519,143.4862,143.5925,23423.0
2017-03-17 10:20:00,162.2,162.28,161.97,162.23,18715.0,143.6279,143.6987,143.4242,143.6545,18715.0
2017-03-17 10:30:00,162.25,162.47,162.11,162.41,11632.0,143.6722,143.867,143.5482,143.8138,11632.0
2017-03-17 10:40:00,162.64,162.64,162.22,162.24,14989.0,144.0175,144.0175,143.6456,143.6633,14989.0
2017-03-17 10:50:00,162.3,162.36,161.83,161.92,21106.0,143.7164,143.7696,143.3003,143.3799,21106.0
2017-03-17 11:00:00,161.94,162.14,161.91,162.14,10401.0,143.3977,143.5748,143.3711,143.5748,10401.0
2017-03-17 11:10:00,162.08,162.19,162.0,162.19,12471.0,143.5216,143.619,143.4508,143.619,12471.0
2017-03-17 11:20:00,162.11,162.22,162.06,162.12,15913.0,143.5482,143.6456,143.5039,143.557,15913.0
2017-03-17 11:30:00,162.13,162.2,162.09,162.12,12586.0,143.5659,143.6279,143.5305,143.557,12586.0
2017-03-17 11:40:00,162.17,162.2,162.02,162.1,17451.0,143.6013,143.6279,143.4685,143.5393,17451.0
2017-03-17 11:50:00,162.17,162.22,162.01,162.21,12581.0,143.6013,143.6456,143.4596,143.6367,12581.0
2017-03-17 12:00:00,162.19,162.3,162.04,162.14,19568.0,143.619,143.7164,143.4862,143.5748,19568.0
2017-03-17 12:10:00,162.1,162.11,161.92,161.98,13757.0,143.5393,143.5482,143.3799,143.4331,13757.0
2017-03-17 12:20:00,162.11,162.22,161.91,162.04,7896.0,143.5482,143.6456,143.3711,143.4862,7896.0
2017-03-17 12:30:00,162.04,162.21,162.04,162.16,11177.0,143.4862,143.6367,143.4862,143.5925,11177.0
2017-03-17 12:40:00,162.18,162.37,162.18,162.36,9101.0,143.6102,143.7784,143.6102,143.7696,9101.0
2017-03-17 12:50:00,162.4,162.44,162.15,162.17,18768.0,143.805,143.8404,143.5836,143.6013,18768.0
2017-03-17 13:00:00,162.18,162.25,162.08,162.18,7551.0,143.6102,143.6722,143.5216,143.6102,7551.0
2017-03-17 13:10:00,162.23,162.55,162.15,162.44,10536.0,143.6545,143.9378,143.5836,143.8404,10536.0
2017-03-17 13:20:00,162.5,162.57,162.28,162.4,10646.0,143.8935,143.9555,143.6987,143.805,10646.0
2017-03-17 13:30:00,162.38,162.46,162.26,162.32,16507.0,143.7873,143.8581,143.681,143.7341,16507.0
2017-03-17 13:40:00,162.31,162.47,162.29,162.42,8056.0,143.7253,143.867,143.7076,143.8227,8056.0
2017-03-17 13:50:00,162.41,162.54,162.36,162.54,7584.0,143.8138,143.929,143.7696,143.929,7584.0
2017-03-17 14:00:00,162.54,162.65,162.51,162.61,9519.0,143.929,144.0264,143.9024,143.9909,9519.0
2017-03-17 14:10:00,162.61,162.85,162.57,162.82,36005.0,143.9909,144.2035,143.9555,144.1769,36005.0
2017-03-17 14:20:00,162.86,162.89,162.78,162.83,16090.0,144.2123,144.2389,144.1415,144.1858,16090.0
2017-03-17 14:30:00,162.82,162.84,162.28,162.32,34885.0,144.1769,144.1946,143.6987,143.7341,34885.0
2017-03-17 14:40:00,162.32,162.39,162.27,162.31,16217.0,143.7341,143.7961,143.6899,143.7253,16217.0
2017-03-17 14:50:00,162.35,162.36,162.07,162.19,18516.0,143.7607,143.7696,143.5128,143.619,18516.0
2017-03-17 15:00:00,162.23,162.29,162.11,162.12,23200.0,143.6545,143.7076,143.5482,143.557,23200.0
2017-03-17 15:10:00,162.13,162.17,161.85,161.88,31170.0,143.5659,143.6013,143.318,143.3445,31170.0
2017-03-17 15:20:00,161.88,162.0,161.79,161.84,25162.0,143.3445,143.4508,143.2648,143.3091,25162.0
2017-03-17 15:30:00,161.83,161.83,161.44,161.54,49806.0,143.3003,143.3003,142.9549,143.0435,49806.0
2017-03-17 15:40:00,161.52,161.83,161.34,161.77,66533.0,143.0257,143.3003,142.8664,143.2471,66533.0
2017-03-17 15:50:00,161.77,161.93,161.65,161.71,146027.0,143.2471,143.3888,143.1409,143.194,146027.0
2017-03-20 09:30:00,161.81,162.48,161.75,162.14,12567.0,143.2825,143.8758,143.2294,143.5748,12567.0
2017-03-20 09:40:00,162.06,162.06,161.6,161.83,3497.0,143.5039,143.5039,143.0966,143.3003,3497.0
2017-03-20 09:50:00,161.84,161.86,161.32,161.83,17440.0,143.3091,143.3268,142.8486,143.3003,17440.0
2017-03-20 10:00:00,161.8,161.8,161.64,161.72,16193.0,143.2737,143.2737,143.132,143.2028,16193.0
2017-03-20 10:10:00,161.66,162.07,161.56,162.03,7913.0,143.1497,143.5128,143.0612,143.4774,7913.0
2017-03-20 10:20:00,162.02,162.09,161.82,161.95,11158.0,143.4685,143.5305,143.2914,143.4065,11158.0
2017-03-20 10:30:00,162.07,162.14,161.82,161.89,17686.0,143.5128,143.5748,143.2914,143.3534,17686.0
2017-03-20 10:40:00,161.92,162.0,161.77,161.91,12999.0,143.3799,143.4508,143.2471,143.3711,12999.0
2017-03-20 10:50:00,161.87,162.01,161.86,161.88,8333.0,143.3357,143.4596,143.3268,143.3445,8333.0
2017-03-20 11:00:00,161.86,161.95,161.69,161.69,8701.0,143.3268,143.4065,143.1763,143.1763,8701.0
2017-03-20 11:10:00,161.7,161.85,161.69,161.85,15143.0,143.1851,143.318,143.1763,143.318,15143.0
2017-03-20 11:20:00,161.81,161.84,161.5,161.68,19598.0,143.2825,143.3091,143.008,143.1674,19598.0
2017-03-20 11:30:00,161.72,161.9,161.64,161.9,9634.0,143.2028,143.3622,143.132,143.3622,9634.0
2017-03-20 11:40:00,161.86,162.07,161.83,162.04,6458.0,143.3268,143.5128,143.3003,143.4862,6458.0
2017-03-20 11:50:00,162.06,162.17,161.97,162.07,12788.0,143.5039,143.6013,143.4242,143.5128,12788.0
2017-03-20 12:00:00,162.03,162.09,161.9,162.09,12438.0,143.4774,143.5305,143.3622,143.5305,12438.0
2017-03-20 12:10:00,162.16,162.16,162.0,162.03,11292.0,143.5925,143.5925,143.4508,143.4774,11292.0
2017-03-20 12:20:00,162.05,162.12,161.98,162.05,9326.0,143.4951,143.557,143.4331,143.4951,9326.0
2017-03-20 12:30:00,162.05,162.14,162.01,162.04,5600.0,143.4951,143.5748,143.4596,143.4862,5600.0
2017-03-20 12:40:00,162.03,162.24,161.96,162.05,20519.0,143.4774,143.6633,143.4154,143.4951,20519.0
2017-03-20 12:50:00,162.1,162.23,162.1,162.19,6849.0,143.5393,143.6545,143.5393,143.619,6849.0
2017-03-20 13:00:00,162.19,162.31,162.1,162.31,25791.0,143.619,143.7253,143.5393,143.7253,25791.0
2017-03-20 13:10:00,162.25,162.3,162.16,162.26,7309.0,143.6722,143.7164,143.5925,143.681,7309.0
2017-03-20 13:20:00,162.25,162.34,162.18,162.24,5726.0,143.6722,143.7519,143.6102,143.6633,5726.0
2017-03-20 13:30:00,162.27,162.4,162.26,162.28,7890.0,143.6899,143.805,143.681,143.6987,7890.0
2017-03-20 13:40:00,162.32,162.4,162.2,162.37,25271.0,143.7341,143.805,143.6279,143.7784,25271.0
2017-03-20 13:50:00,162.35,162.49,162.2,162.45,30846.0,143.7607,143.8847,143.6279,143.8493,30846.0
2017-03-20 14:00:00,162.46,162.48,162.35,162.39,10243.0,143.8581,143.8758,143.7607,143.7961,10243.0
2017-03-20 14:10:00,162.44,162.68,162.41,162.61,31799.0,143.8404,144.0529,143.8138,143.9909,31799.0
2017-03-20 14:20:00,162.61,162.78,162.48,162.6,19442.0,143.9909,144.1415,143.8758,143.9821,19442.0
2017-03-20 14:30:00,162.58,162.71,162.43,162.49,8748.0,143.9644,144.0795,143.8316,143.8847,8748.0
2017-03-20 14:40:00,162.52,162.61,162.3,162.3,12002.0,143.9112,143.9909,143.7164,143.7164,12002.0
2017-03-20 14:50:00,162.28,162.46,162.25,162.46,10829.0,143.6987,143.8581,143.6722,143.8581,10829.0
2017-03-20 15:00:00,162.47,162.53,162.37,162.37,14373.0,143.867,143.9201,143.7784,143.7784,14373.0
2017-03-20 15:10:00,162.41,162.7,162.36,162.52,13918.0,143.8138,144.0706,143.7696,143.9112,13918.0
2017-03-20 15:20:00,162.45,162.63,162.41,162.53,12492.0,143.8493,144.0087,143.8138,143.9201,12492.0
2017-03-20 15:30:00,162.56,162.7,162.54,162.6,19472.0,143.9467,144.0706,143.929,143.9821,19472.0
2017-03-20 15:40:00,162.56,162.58,162.3,162.48,31528.0,143.9467,143.9644,143.7164,143.8758,31528.0
2017-03-20 15:50:00,162.52,162.61,162.48,162.55,49680.0,143.9112,143.9909,143.8758,143.9378,49680.0
2017-03-21 09:30:00,163.29,165.88,163.29,165.05,75648.0,144.5931,146.8865,144.5931,146.1516,75648.0
2017-03-21 09:40:00,165.09,165.5,164.34,164.34,70470.0,146.187,146.55,145.5229,145.5229,70470.0
2017-03-21 09:50:00,164.48,164.48,164.13,164.2,41952.0,145.6468,145.6468,145.3369,145.3989,41952.0
2017-03-21 10:00:00,164.23,164.32,163.98,164.19,62070.0,145.4255,145.5051,145.2041,145.39,62070.0
2017-03-21 10:10:00,164.14,164.47,164.01,164.05,60925.0,145.3458,145.638,145.2306,145.2661,60925.0
2017-03-21 10:20:00,164.08,164.1,163.52,163.52,35301.0,145.2926,145.3103,144.7967,144.7967,35301.0
2017-03-21 10:30:00,163.61,163.89,163.51,163.7,28337.0,144.8764,145.1244,144.7879,144.9561,28337.0
2017-03-21 10:40:00,163.67,164.57,163.64,164.57,40614.0,144.9296,145.7265,144.903,145.7265,40614.0
2017-03-21 10:50:00,164.51,164.55,163.79,164.07,53822.0,145.6734,145.7088,145.0358,145.2838,53822.0
2017-03-21 11:00:00,164.09,164.2,163.82,164.06,35663.0,145.3015,145.3989,145.0624,145.2749,35663.0
2017-03-21 11:10:00,164.05,164.25,163.94,164.15,84981.0,145.2661,145.4432,145.1687,145.3546,84981.0
2017-03-21 11:20:00,164.15,164.34,163.83,163.85,71113.0,145.3546,145.5229,145.0713,145.089,71113.0
2017-03-21 11:30:00,163.78,163.78,163.24,163.24,33207.0,145.027,145.027,144.5488,144.5488,33207.0
2017-03-21 11:40:00,163.22,163.27,163.09,163.2,24810.0,144.5311,144.5754,144.416,144.5134,24810.0
2017-03-21 11:50:00,163.24,163.71,163.17,163.71,45702.0,144.5488,144.965,144.4868,144.965,45702.0
2017-03-21 12:00:00,163.71,163.71,163.53,163.64,44348.0,144.965,144.965,144.8056,144.903,44348.0
2017-03-21 12:10:00,163.65,163.81,163.53,163.59,29562.0,144.9119,145.0535,144.8056,144.8587,29562.0
2017-03-21 12:20:00,163.64,163.77,163.62,163.75,20806.0,144.903,145.0181,144.8853,145.0004,20806.0
2017-03-21 12:30:00,163.76,163.78,163.5,163.58,20207.0,145.0093,145.027,144.779,144.8499,20207.0
2017-03-21 12:40:00,163.58,163.67,163.52,163.58,19723.0,144.8499,144.9296,144.7967,144.8499,19723.0
2017-03-21 12:50:00,163.57,163.82,163.57,163.77,28187.0,144.841,145.0624,144.841,145.0181,28187.0
2017-03-21 13:00:00,163.8,163.95,163.66,163.68,22301.0,145.0447,145.1775,144.9207,144.9384,22301.0
2017-03-21 13:10:00,163.68,163.98,163.53,163.85,32076.0,144.9384,145.2041,144.8056,145.089,32076.0
2017-03-21 13:20:00,163.81,163.92,163.64,163.92,19936.0,145.0535,145.1509,144.903,145.1509,19936.0
2017-03-21 13:30:00,163.92,164.12,163.91,164.1,21814.0,145.1509,145.328,145.1421,145.3103,21814.0
2017-03-21 13:40:00,164.11,164.35,164.03,164.05,27168.0,145.3192,145.5317,145.2484,145.2661,27168.0
2017-03-21 13:50:00,164.01,164.06,163.93,164.02,18425.0,145.2306,145.2749,145.1598,145.2395,18425.0
2017-03-21 14:00:00,164.02,164.34,163.83,164.34,24180.0,145.2395,145.5229,145.0713,145.5229,24180.0
2017-03-21 14:10:00,164.34,164.77,164.31,164.77,38609.0,145.5229,145.9036,145.4963,145.9036,38609.0
2017-03-21 14:20:00,164.76,164.81,164.54,164.65,33104.0,145.8948,145.939,145.7,145.7974,33104.0
2017-03-21 14:30:00,164.62,164.85,164.57,164.79,43208.0,145.7708,145.9745,145.7265,145.9213,43208.0
2017-03-21 14:40:00,164.77,164.86,164.42,164.51,41232.0,145.9036,145.9833,145.5937,145.6734,41232.0
2017-03-21 14:50:00,164.55,164.98,164.49,164.96,33600.0,145.7088,146.0896,145.6557,146.0719,33600.0
2017-03-21 15:00:00,164.89,164.95,164.71,164.79,47963.0,146.0099,146.063,145.8505,145.9213,47963.0
2017-03-21 15:10:00,164.78,164.87,164.58,164.73,49622.0,145.9125,145.9922,145.7354,145.8682,49622.0
2017-03-21 15:20:00,164.73,164.77,164.44,164.6,59867.0,145.8682,145.9036,145.6114,145.7531,59867.0
2017-03-21 15:30:00,164.59,164.71,164.43,164.57,66737.0,145.7442,145.8505,145.6026,145.7265,66737.0
2017-03-21 15:40:00,164.57,164.66,164.35,164.37,127628.0,145.7265,145.8062,145.5317,145.5494,127628.0
2017-03-21 15:50:00,164.4,164.66,164.36,164.61,230449.0,145.576,145.8062,145.5406,145.7619,230449.0
2017-03-22 09:30:00,164.48,164.99,163.22,164.69,29391.0,145.6468,146.0984,144.5311,145.8328,29391.0
2017-03-22 09:40:00,164.69,164.69,164.01,164.64,18876.0,145.8328,145.8328,145.2306,145.7885,18876.0
2017-03-22 09:50:00,164.67,164.68,164.22,164.41,17712.0,145.8151,145.8239,145.4166,145.5848,17712.0
2017-03-22 10:00:00,164.45,164.53,164.17,164.38,25921.0,145.6203,145.6911,145.3723,145.5583,25921.0
2017-03-22 10:10:00,164.38,164.44,164.02,164.23,15972.0,145.5583,145.6114,145.2395,145.4255,15972.0
2017-03-22 10:20:00,164.16,164.48,164.16,164.43,15113.0,145.3635,145.6468,145.3635,145.6026,15113.0
2017-03-22 10:30:00,164.37,164.42,163.88,163.88,56726.0,145.5494,145.5937,145.1155,145.1155,56726.0
2017-03-22 10:40:00,164.08,164.18,163.89,163.89,28680.0,145.2926,145.3812,145.1244,145.1244,28680.0
2017-03-22 10:50:00,163.89,164.05,163.73,164.05,24732.0,145.1244,145.2661,144.9827,145.2661,24732.0
2017-03-22 11:00:00,164.04,164.24,163.91,164.24,36727.0,145.2572,145.4343,145.1421,145.4343,36727.0
2017-03-22 11:10:00,164.41,164.88,164.31,164.81,16697.0,145.5848,146.001,145.4963,145.939,16697.0
2017-03-22 11:20:00,164.9,165.11,164.89,165.03,8175.0,146.0187,146.2047,146.0099,146.1338,8175.0
2017-03-22 11:30:00,165.07,165.15,164.99,165.08,5821.0,146.1693,146.2401,146.0984,146.1781,5821.0
2017-03-22 11:40:00,165.09,165.29,165.09,165.17,19803.0,146.187,146.3641,146.187,146.2578,19803.0
2017-03-22 11:50:00,165.22,165.3,164.84,164.84,11943.0,146.3021,146.3729,145.9656,145.9656,11943.0
2017-03-22 12:00:00,164.84,164.95,164.79,164.79,10064.0,145.9656,146.063,145.9213,145.9213,10064.0
2017-03-22 12:10:00,164.79,164.88,164.64,164.76,16158.0,145.9213,146.001,145.7885,145.8948,16158.0
2017-03-22 12:20:00,164.77,164.77,164.45,164.45,7863.0,145.9036,145.9036,145.6203,145.6203,7863.0
2017-03-22 12:30:00,164.45,164.6,164.22,164.22,17625.0,145.6203,145.7531,145.4166,145.4166,17625.0
2017-03-22 12:40:00,164.22,164.33,164.17,164.24,12613.0,145.4166,145.514,145.3723,145.4343,12613.0
2017-03-22 12:50:00,164.26,164.26,163.96,164.07,15226.0,145.452,145.452,145.1864,145.2838,15226.0
2017-03-22 13:00:00,164.06,164.16,163.88,164.05,19002.0,145.2749,145.3635,145.1155,145.2661,19002.0
2017-03-22 13:10:00,164.12,164.44,164.09,164.41,12109.0,145.328,145.6114,145.3015,145.5848,12109.0
2017-03-22 13:20:00,164.44,164.53,164.37,164.39,6900.0,145.6114,145.6911,145.5494,145.5671,6900.0
2017-03-22 13:30:00,164.46,164.46,164.19,164.19,11780.0,145.6291,145.6291,145.39,145.39,11780.0
2017-03-22 13:40:00,164.18,164.25,163.94,164.04,13680.0,145.3812,145.4432,145.1687,145.2572,13680.0
2017-03-22 13:50:00,164.04,164.04,163.83,163.91,8004.0,145.2572,145.2572,145.0713,145.1421,8004.0
2017-03-22 14:00:00,163.88,164.09,163.83,164.0,12677.0,145.1155,145.3015,145.0713,145.2218,12677.0
2017-03-22 14:10:00,163.97,164.23,163.97,164.23,5766.0,145.1952,145.4255,145.1952,145.4255,5766.0
2017-03-22 14:20:00,164.15,164.15,163.84,163.88,13305.0,145.3546,145.3546,145.0801,145.1155,13305.0
2017-03-22 14:30:00,163.88,164.11,163.84,164.11,12819.0,145.1155,145.3192,145.0801,145.3192,12819.0
2017-03-22 14:40:00,164.11,164.15,163.88,163.94,13385.0,145.3192,145.3546,145.1155,145.1687,13385.0
2017-03-22 14:50:00,163.98,164.03,163.74,163.89,10048.0,145.2041,145.2484,144.9916,145.1244,10048.0
2017-03-22 15:00:00,163.88,163.92,163.79,163.89,12569.0,145.1155,145.1509,145.0358,145.1244,12569.0
2017-03-22 15:10:00,163.93,164.23,163.88,164.23,15618.0,145.1598,145.4255,145.1155,145.4255,15618.0
2017-03-22 15:20:00,164.25,164.35,164.13,164.22,18254.0,145.4432,145.5317,145.3369,145.4166,18254.0
2017-03-22 15:30:00,164.18,164.23,163.92,163.98,20770.0,145.3812,145.4255,145.1509,145.2041,20770.0
2017-03-22 15:40:00,164.0,164.24,163.97,164.24,27905.0,145.2218,145.4343,145.1952,145.4343,27905.0
2017-03-22 15:50:00,164.22,164.37,164.18,164.2,55604.0,145.4166,145.5494,145.3812,145.3989,55604.0
2017-03-23 09:30:00,163.49,163.87,162.5,163.4,26046.0,144.7702,145.1067,143.8935,144.6905,26046.0
2017-03-23 09:40:00,163.3,163.8,163.23,163.75,9232.0,144.6019,145.0447,144.54,145.0004,9232.0
2017-03-23 09:50:00,163.75,164.04,163.66,163.81,27348.0,145.0004,145.2572,144.9207,145.0535,27348.0
2017-03-23 10:00:00,163.71,163.82,163.48,163.61,29674.0,144.965,145.0624,144.7613,144.8764,29674.0
2017-03-23 10:10:00,163.7,163.71,163.36,163.5,12636.0,144.9561,144.965,144.6551,144.779,12636.0
2017-03-23 10:20:00,163.46,163.53,163.21,163.49,29990.0,144.7436,144.8056,144.5222,144.7702,29990.0
2017-03-23 10:30:00,163.49,163.51,163.38,163.42,12275.0,144.7702,144.7879,144.6728,144.7082,12275.0
2017-03-23 10:40:00,163.45,163.57,163.36,163.43,14161.0,144.7348,144.841,144.6551,144.7171,14161.0
2017-03-23 10:50:00,163.4,163.72,163.4,163.59,10468.0,144.6905,144.9738,144.6905,144.8587,10468.0
2017-03-23 11:00:00,163.62,163.62,163.4,163.49,17900.0,144.8853,144.8853,144.6905,144.7702,17900.0
2017-03-23 11:10:00,163.47,163.54,163.28,163.29,19887.0,144.7525,144.8145,144.5842,144.5931,19887.0
2017-03-23 11:20:00,163.31,163.4,163.04,163.06,17071.0,144.6108,144.6905,144.3717,144.3894,17071.0
2017-03-23 11:30:00,163.06,163.37,163.06,163.37,13298.0,144.3894,144.6639,144.3894,144.6639,13298.0
2017-03-23 11:40:00,163.37,163.67,163.3,163.49,10421.0,144.6639,144.9296,144.6019,144.7702,10421.0
2017-03-23 11:50:00,163.52,163.7,163.41,163.7,7976.0,144.7967,144.9561,144.6993,144.9561,7976.0
2017-03-23 12:00:00,163.66,163.7,163.53,163.53,7439.0,144.9207,144.9561,144.8056,144.8056,7439.0
2017-03-23 12:10:00,163.5,163.5,163.37,163.42,5133.0,144.779,144.779,144.6639,144.7082,5133.0
2017-03-23 12:20:00,163.38,163.58,163.38,163.43,8004.0,144.6728,144.8499,144.6728,144.7171,8004.0
2017-03-23 12:30:00,163.38,163.51,163.2,163.48,14369.0,144.6728,144.7879,144.5134,144.7613,14369.0
2017-03-23 12:40:00,163.5,163.59,163.44,163.55,14874.0,144.779,144.8587,144.7259,144.8233,14874.0
2017-03-23 12:50:00,163.51,163.56,163.43,163.49,9493.0,144.7879,144.8322,144.7171,144.7702,9493.0
2017-03-23 13:00:00,163.49,163.52,163.24,163.29,12699.0,144.7702,144.7967,144.5488,144.5931,12699.0
2017-03-23 13:10:00,163.2,163.26,163.11,163.17,6564.0,144.5134,144.5665,144.4337,144.4868,6564.0
2017-03-23 13:20:00,163.21,163.25,163.0,163.01,10078.0,144.5222,144.5577,144.3363,144.3451,10078.0
2017-03-23 13:30:00,162.92,163.23,162.92,163.13,5240.0,144.2654,144.54,144.2654,144.4514,5240.0
2017-03-23 13:40:00,163.09,163.42,163.09,163.35,5827.0,144.416,144.7082,144.416,144.6462,5827.0
2017-03-23 13:50:00,163.39,163.41,163.28,163.32,3684.0,144.6816,144.6993,144.5842,144.6196,3684.0
2017-03-23 14:00:00,163.29,163.37,163.25,163.33,13151.0,144.5931,144.6639,144.5577,144.6285,13151.0
2017-03-23 14:10:00,163.29,163.37,163.27,163.36,7187.0,144.5931,144.6639,144.5754,144.6551,7187.0
2017-03-23 14:20:00,163.31,163.31,163.17,163.17,7130.0,144.6108,144.6108,144.4868,144.4868,7130.0
2017-03-23 14:30:00,163.16,163.18,163.03,163.13,16257.0,144.478,144.4957,144.3629,144.4514,16257.0
2017-03-23 14:40:00,163.13,163.13,163.04,163.07,9131.0,144.4514,144.4514,144.3717,144.3983,9131.0
2017-03-23 14:50:00,163.09,163.14,162.99,162.99,13725.0,144.416,144.4603,144.3274,144.3274,13725.0
2017-03-23 15:00:00,162.93,162.93,162.76,162.76,26874.0,144.2743,144.2743,144.1238,144.1238,26874.0
2017-03-23 15:10:00,162.77,162.81,162.51,162.53,26132.0,144.1326,144.168,143.9024,143.9201,26132.0
2017-03-23 15:20:00,162.58,162.74,162.47,162.49,16889.0,143.9644,144.1061,143.867,143.8847,16889.0
2017-03-23 15:30:00,162.46,162.53,162.17,162.42,37243.0,143.8581,143.9201,143.6013,143.8227,37243.0
2017-03-23 15:40:00,162.41,162.49,162.23,162.45,29878.0,143.8138,143.8847,143.6545,143.8493,29878.0
2017-03-23 15:50:00,162.44,162.8,162.29,162.71,84324.0,143.8404,144.1592,143.7076,144.0795,84324.0
2017-03-24 09:30:00,162.82,163.26,162.73,162.84,23590.0,144.1769,144.5665,144.0972,144.1946,23590.0
2017-03-24 09:40:00,162.84,163.14,162.83,163.02,11247.0,144.1946,144.4603,144.1858,144.354,11247.0
2017-03-24 09:50:00,163.05,163.61,163.05,163.47,10815.0,144.3806,144.8764,144.3806,144.7525,10815.0
2017-03-24 10:00:00,163.45,163.54,163.37,163.5,38456.0,144.7348,144.8145,144.6639,144.779,38456.0
2017-03-24 10:10:00,163.49,163.56,163.24,163.25,18504.0,144.7702,144.8322,144.5488,144.5577,18504.0
2017-03-24 10:20:00,163.27,163.46,163.25,163.36,17834.0,144.5754,144.7436,144.5577,144.6551,17834.0
2017-03-24 10:30:00,163.33,163.52,163.22,163.45,19426.0,144.6285,144.7967,144.5311,144.7348,19426.0
2017-03-24 10:40:00,163.45,163.6,163.43,163.6,21796.0,144.7348,144.8676,144.7171,144.8676,21796.0
2017-03-24 10:50:00,163.51,163.53,163.34,163.53,26482.0,144.7879,144.8056,144.6374,144.8056,26482.0
2017-03-24 11:00:00,163.5,163.68,163.35,163.54,24691.0,144.779,144.9384,144.6462,144.8145,24691.0
2017-03-24 11:10:00,163.55,163.73,163.51,163.71,19081.0,144.8233,144.9827,144.7879,144.965,19081.0
2017-03-24 11:20:00,163.71,163.74,163.5,163.65,8326.0,144.965,144.9916,144.779,144.9119,8326.0
2017-03-24 11:30:00,163.62,163.86,163.56,163.84,14937.0,144.8853,145.0978,144.8322,145.0801,14937.0
2017-03-24 11:40:00,163.85,164.0,163.84,163.91,11651.0,145.089,145.2218,145.0801,145.1421,11651.0
2017-03-24 11:50:00,163.9,164.07,163.85,163.99,5779.0,145.1332,145.2838,145.089,145.2129,5779.0
2017-03-24 12:00:00,163.97,163.99,163.82,163.86,12859.0,145.1952,145.2129,145.0624,145.0978,12859.0
2017-03-24 12:10:00,163.82,163.91,163.66,163.72,13766.0,145.0624,145.1421,144.9207,144.9738,13766.0
2017-03-24 12:20:00,163.73,164.19,163.7,164.05,7964.0,144.9827,145.39,144.9561,145.2661,7964.0
2017-03-24 12:30:00,164.04,164.15,163.87,163.96,6838.0,145.2572,145.3546,145.1067,145.1864,6838.0
2017-03-24 12:40:00,163.97,163.97,163.81,163.89,6089.0,145.1952,145.1952,145.0535,145.1244,6089.0
2017-03-24 12:50:00,163.9,164.0,163.71,163.97,8093.0,145.1332,145.2218,144.965,145.1952,8093.0
2017-03-24 13:00:00,163.95,164.01,163.86,163.94,38420.0,145.1775,145.2306,145.0978,145.1687,38420.0
2017-03-24 13:10:00,163.99,164.1,163.89,163.89,72554.0,145.2129,145.3103,145.1244,145.1244,72554.0
2017-03-24 13:20:00,163.92,164.04,163.76,163.83,11233.0,145.1509,145.2572,145.0093,145.0713,11233.0
2017-03-24 13:30:00,163.86,163.95,163.8,163.8,4567.0,145.0978,145.1775,145.0447,145.0447,4567.0
2017-03-24 13:40:00,163.78,164.02,163.78,164.0,12563.0,145.027,145.2395,145.027,145.2218,12563.0
2017-03-24 13:50:00,163.97,164.0,163.75,163.82,5945.0,145.1952,145.2218,145.0004,145.0624,5945.0
2017-03-24 14:00:00,163.86,163.95,163.8,163.93,32190.0,145.0978,145.1775,145.0447,145.1598,32190.0
2017-03-24 14:10:00,163.93,164.05,163.9,163.99,15619.0,145.1598,145.2661,145.1332,145.2129,15619.0
2017-03-24 14:20:00,163.89,164.01,163.89,163.9,3300.0,145.1244,145.2306,145.1244,145.1332,3300.0
2017-03-24 14:30:00,163.99,164.03,163.8,163.81,7616.0,145.2129,145.2484,145.0447,145.0535,7616.0
2017-03-24 14:40:00,163.73,163.76,163.56,163.56,4498.0,144.9827,145.0093,144.8322,144.8322,4498.0
2017-03-24 14:50:00,163.57,163.8,163.52,163.7,20292.0,144.841,145.0447,144.7967,144.9561,20292.0
2017-03-24 15:00:00,163.7,163.81,163.65,163.8,31107.0,144.9561,145.0535,144.9119,145.0447,31107.0
2017-03-24 15:10:00,163.75,163.78,163.65,163.7,39796.0,145.0004,145.027,144.9119,144.9561,39796.0
2017-03-24 15:20:00,163.7,164.0,163.67,163.98,26340.0,144.9561,145.2218,144.9296,145.2041,26340.0
2017-03-24 15:30:00,163.98,164.11,163.77,164.11,45910.0,145.2041,145.3192,145.0181,145.3192,45910.0
2017-03-24 15:40:00,164.13,164.33,163.85,163.98,62705.0,145.3369,145.514,145.089,145.2041,62705.0
2017-03-24 15:50:00,163.98,164.34,163.95,164.11,106033.0,145.2041,145.5229,145.1775,145.3192,106033.0
2017-03-27 09:30:00,163.4,163.87,162.65,163.49,19725.0,144.6905,145.1067,144.0264,144.7702,19725.0
2017-03-27 09:40:00,163.27,163.45,162.73,162.81,20768.0,144.5754,144.7348,144.0972,144.168,20768.0
2017-03-27 09:50:00,162.84,162.98,162.54,162.96,36785.0,144.1946,144.3186,143.929,144.3009,36785.0
2017-03-27 10:00:00,162.97,163.0,162.75,162.81,24519.0,144.3097,144.3363,144.1149,144.168,24519.0
2017-03-27 10:10:00,162.8,163.15,162.79,163.01,15622.0,144.1592,144.4691,144.1503,144.3451,15622.0
2017-03-27 10:20:00,162.94,163.2,162.87,163.2,6020.0,144.2832,144.5134,144.2212,144.5134,6020.0
2017-03-27 10:30:00,163.19,163.19,162.74,162.78,15485.0,144.5045,144.5045,144.1061,144.1415,15485.0
2017-03-27 10:40:00,162.8,163.1,162.75,163.1,15997.0,144.1592,144.4248,144.1149,144.4248,15997.0
2017-03-27 10:50:00,163.11,163.42,163.1,163.42,12223.0,144.4337,144.7082,144.4248,144.7082,12223.0
2017-03-27 11:00:00,163.39,163.71,163.08,163.18,15193.0,144.6816,144.965,144.4071,144.4957,15193.0
2017-03-27 11:10:00,163.17,163.23,163.04,163.22,12474.0,144.4868,144.54,144.3717,144.5311,12474.0
2017-03-27 11:20:00,163.3,163.35,163.08,163.23,16322.0,144.6019,144.6462,144.4071,144.54,16322.0
2017-03-27 11:30:00,163.26,163.63,163.26,163.56,7200.0,144.5665,144.8942,144.5665,144.8322,7200.0
2017-03-27 11:40:00,163.56,163.58,163.37,163.37,17045.0,144.8322,144.8499,144.6639,144.6639,17045.0
2017-03-27 11:50:00,163.37,163.44,163.16,163.21,7220.0,144.6639,144.7259,144.478,144.5222,7220.0
2017-03-27 12:00:00,163.2,163.27,163.11,163.15,9663.0,144.5134,144.5754,144.4337,144.4691,9663.0
2017-03-27 12:10:00,163.18,163.35,163.05,163.35,17954.0,144.4957,144.6462,144.3806,144.6462,17954.0
2017-03-27 12:20:00,163.31,163.43,163.25,163.25,16709.0,144.6108,144.7171,144.5577,144.5577,16709.0
2017-03-27 12:30:00,163.28,163.32,163.15,163.15,13427.0,144.5842,144.6196,144.4691,144.4691,13427.0
2017-03-27 12:40:00,163.15,163.21,163.01,163.21,6400.0,144.4691,144.5222,144.3451,144.5222,6400.0
2017-03-27 12:50:00,163.22,163.51,163.22,163.48,5246.0,144.5311,144.7879,144.5311,144.7613,5246.0
2017-03-27 13:00:00,163.45,163.56,163.32,163.33,7354.0,144.7348,144.8322,144.6196,144.6285,7354.0
2017-03-27 13:10:00,163.33,163.33,163.19,163.2,4600.0,144.6285,144.6285,144.5045,144.5134,4600.0
2017-03-27 13:20:00,163.26,163.36,163.21,163.31,4600.0,144.5665,144.6551,144.5222,144.6108,4600.0
2017-03-27 13:30:00,163.29,163.52,163.29,163.49,13570.0,144.5931,144.7967,144.5931,144.7702,13570.0
2017-03-27 13:40:00,163.49,163.71,163.45,163.65,11776.0,144.7702,144.965,144.7348,144.9119,11776.0
2017-03-27 13:50:00,163.65,163.79,163.59,163.76,14042.0,144.9119,145.0358,144.8587,145.0093,14042.0
2017-03-27 14:00:00,163.78,163.79,163.6,163.71,6639.0,145.027,145.0358,144.8676,144.965,6639.0
2017-03-27 14:10:00,163.68,163.9,163.64,163.76,15573.0,144.9384,145.1332,144.903,145.0093,15573.0
2017-03-27 14:20:00,163.77,163.81,163.58,163.81,7486.0,145.0181,145.0535,144.8499,145.0535,7486.0
2017-03-27 14:30:00,163.78,163.95,163.71,163.94,15521.0,145.027,145.1775,144.965,145.1687,15521.0
2017-03-27 14:40:00,163.88,163.98,163.74,163.91,7109.0,145.1155,145.2041,144.9916,145.1421,7109.0
2017-03-27 14:50:00,163.89,163.91,163.74,163.89,12136.0,145.1244,145.1421,144.9916,145.1244,12136.0
2017-03-27 15:00:00,163.91,163.95,163.77,163.83,9268.0,145.1421,145.1775,145.0181,145.0713,9268.0
2017-03-27 15:10:00,163.85,163.91,163.79,163.83,9002.0,145.089,145.1421,145.0358,145.0713,9002.0
2017-03-27 15:20:00,163.85,163.85,163.62,163.62,12767.0,145.089,145.089,144.8853,144.8853,12767.0
2017-03-27 15:30:00,163.61,163.81,163.57,163.74,14949.0,144.8764,145.0535,144.841,144.9916,14949.0
2017-03-27 15:40:00,163.73,163.8,163.62,163.69,22600.0,144.9827,145.0447,144.8853,144.9473,22600.0
2017-03-27 15:50:00,163.69,163.82,163.62,163.74,63323.0,144.9473,145.0624,144.8853,144.9916,63323.0
2017-03-28 09:30:00,161.46,162.87,160.96,162.14,76913.0,142.9726,144.2212,142.5299,143.5748,76913.0
2017-03-28 09:40:00,162.13,162.28,161.99,162.15,15113.0,143.5659,143.6987,143.4419,143.5836,15113.0
2017-03-28 09:50:00,162.14,162.68,161.91,162.34,20389.0,143.5748,144.0529,143.3711,143.7519,20389.0
2017-03-28 10:00:00,162.41,163.02,162.41,162.98,10974.0,143.8138,144.354,143.8138,144.3186,10974.0
2017-03-28 10:10:00,163.0,163.02,162.62,162.62,40739.0,144.3363,144.354,143.9998,143.9998,40739.0
2017-03-28 10:20:00,162.62,162.65,162.29,162.33,14068.0,143.9998,144.0264,143.7076,143.743,14068.0
2017-03-28 10:30:00,162.43,162.43,162.03,162.2,21377.0,143.8316,143.8316,143.4774,143.6279,21377.0
2017-03-28 10:40:00,162.2,162.56,162.2,162.48,32901.0,143.6279,143.9467,143.6279,143.8758,32901.0
2017-03-28 10:50:00,162.49,162.55,162.1,162.11,18176.0,143.8847,143.9378,143.5393,143.5482,18176.0
2017-03-28 11:00:00,162.21,162.33,162.08,162.28,19163.0,143.6367,143.743,143.5216,143.6987,19163.0
2017-03-28 11:10:00,162.27,162.29,162.02,162.02,21360.0,143.6899,143.7076,143.4685,143.4685,21360.0
2017-03-28 11:20:00,162.03,162.1,161.66,162.03,19851.0,143.4774,143.5393,143.1497,143.4774,19851.0
2017-03-28 11:30:00,162.01,162.03,161.89,161.91,15585.0,143.4596,143.4774,143.3534,143.3711,15585.0
2017-03-28 11:40:00,161.89,162.05,161.89,162.02,13971.0,143.3534,143.4951,143.3534,143.4685,13971.0
2017-03-28 11:50:00,162.05,162.07,161.9,161.9,11018.0,143.4951,143.5128,143.3622,143.3622,11018.0
2017-03-28 12:00:00,161.9,162.07,161.9,161.99,14724.0,143.3622,143.5128,143.3622,143.4419,14724.0
2017-03-28 12:10:00,162.02,162.02,161.9,161.9,11745.0,143.4685,143.4685,143.3622,143.3622,11745.0
2017-03-28 12:20:00,161.89,161.9,161.76,161.76,6044.0,143.3534,143.3622,143.2383,143.2383,6044.0
2017-03-28 12:30:00,161.76,161.85,161.68,161.85,11810.0,143.2383,143.318,143.1674,143.318,11810.0
2017-03-28 12:40:00,161.78,161.87,161.74,161.87,13951.0,143.256,143.3357,143.2206,143.3357,13951.0
2017-03-28 12:50:00,161.88,162.08,161.85,161.96,16281.0,143.3445,143.5216,143.318,143.4154,16281.0
2017-03-28 13:00:00,161.96,162.1,161.92,162.0,15661.0,143.4154,143.5393,143.3799,143.4508,15661.0
2017-03-28 13:10:00,161.98,162.11,161.96,161.98,15132.0,143.4331,143.5482,143.4154,143.4331,15132.0
2017-03-28 13:20:00,161.94,162.05,161.89,161.95,21482.0,143.3977,143.4951,143.3534,143.4065,21482.0
2017-03-28 13:30:00,161.94,161.99,161.92,161.99,9702.0,143.3977,143.4419,143.3799,143.4419,9702.0
2017-03-28 13:40:00,161.99,162.03,161.88,161.9,26888.0,143.4419,143.4774,143.3445,143.3622,26888.0
2017-03-28 13:50:00,161.91,162.04,161.87,162.03,19561.0,143.3711,143.4862,143.3357,143.4774,19561.0
2017-03-28 14:00:00,162.01,162.06,161.91,161.96,17700.0,143.4596,143.5039,143.3711,143.4154,17700.0
2017-03-28 14:10:00,161.96,162.04,161.92,161.92,13497.0,143.4154,143.4862,143.3799,143.3799,13497.0
2017-03-28 14:20:00,161.94,162.05,161.91,162.02,20413.0,143.3977,143.4951,143.3711,143.4685,20413.0
2017-03-28 14:30:00,162.02,162.04,161.9,162.01,28692.0,143.4685,143.4862,143.3622,143.4596,28692.0
2017-03-28 14:40:00,162.02,162.31,162.0,162.27,15581.0,143.4685,143.7253,143.4508,143.6899,15581.0
2017-03-28 14:50:00,162.31,162.33,162.13,162.16,10922.0,143.7253,143.743,143.5659,143.5925,10922.0
2017-03-28 15:00:00,162.15,162.54,162.14,162.49,29377.0,143.5836,143.929,143.5748,143.8847,29377.0
2017-03-28 15:10:00,162.48,162.5,162.35,162.38,19975.0,143.8758,143.8935,143.7607,143.7873,19975.0
2017-03-28 15:20:00,162.38,162.44,162.33,162.39,19278.0,143.7873,143.8404,143.743,143.7961,19278.0
2017-03-28 15:30:00,162.39,162.77,162.36,162.77,62310.0,143.7961,144.1326,143.7696,144.1326,62310.0
2017-03-28 15:40:00,162.75,162.8,162.58,162.66,49171.0,144.1149,144.1592,143.9644,144.0352,49171.0
2017-03-28 15:50:00,162.65,162.69,162.29,162.44,95515.0,144.0264,144.0618,143.7076,143.8404,95515.0
2017-03-29 09:30:00,162.14,162.69,161.67,162.14,20417.0,143.5748,144.0618,143.1586,143.5748,20417.0
2017-03-29 09:40:00,162.14,162.28,161.66,162.21,8566.0,143.5748,143.6987,143.1497,143.6367,8566.0
2017-03-29 09:50:00,162.17,162.53,162.0,162.52,11771.0,143.6013,143.9201,143.4508,143.9112,11771.0
2017-03-29 10:00:00,162.45,162.58,162.29,162.29,13413.0,143.8493,143.9644,143.7076,143.7076,13413.0
2017-03-29 10:10:00,162.28,162.42,162.02,162.31,13821.0,143.6987,143.8227,143.4685,143.7253,13821.0
2017-03-29 10:20:00,162.34,162.6,162.14,162.6,14903.0,143.7519,143.9821,143.5748,143.9821,14903.0
2017-03-29 10:30:00,162.56,162.62,162.39,162.41,17177.0,143.9467,143.9998,143.7961,143.8138,17177.0
2017-03-29 10:40:00,162.38,162.51,162.28,162.4,14093.0,143.7873,143.9024,143.6987,143.805,14093.0
2017-03-29 10:50:00,162.45,162.49,162.29,162.39,10644.0,143.8493,143.8847,143.7076,143.7961,10644.0
2017-03-29 11:00:00,162.39,162.52,162.31,162.36,16289.0,143.7961,143.9112,143.7253,143.7696,16289.0
2017-03-29 11:10:00,162.35,162.54,162.25,162.5,17179.0,143.7607,143.929,143.6722,143.8935,17179.0
2017-03-29 11:20:00,162.55,162.67,162.44,162.67,9058.0,143.9378,144.0441,143.8404,144.0441,9058.0
2017-03-29 11:30:00,162.65,162.65,162.29,162.34,22648.0,144.0264,144.0264,143.7076,143.7519,22648.0
2017-03-29 11:40:00,162.34,162.6,162.32,162.51,7575.0,143.7519,143.9821,143.7341,143.9024,7575.0
2017-03-29 11:50:00,162.49,162.66,162.47,162.52,16069.0,143.8847,144.0352,143.867,143.9112,16069.0
2017-03-29 12:00:00,162.51,162.58,162.43,162.5,11614.0,143.9024,143.9644,143.8316,143.8935,11614.0
2017-03-29 12:10:00,162.47,162.65,162.44,162.59,11928.0,143.867,144.0264,143.8404,143.9732,11928.0
2017-03-29 12:20:00,162.61,162.84,162.61,162.84,8050.0,143.9909,144.1946,143.9909,144.1946,8050.0
2017-03-29 12:30:00,162.76,162.87,162.71,162.81,8708.0,144.1238,144.2212,144.0795,144.168,8708.0
2017-03-29 12:40:00,162.78,162.82,162.59,162.66,6513.0,144.1415,144.1769,143.9732,144.0352,6513.0
2017-03-29 12:50:00,162.64,162.67,162.41,162.53,7408.0,144.0175,144.0441,143.8138,143.9201,7408.0
2017-03-29 13:00:00,162.57,162.75,162.52,162.72,6705.0,143.9555,144.1149,143.9112,144.0883,6705.0
2017-03-29 13:10:00,162.74,162.87,162.72,162.85,8769.0,144.1061,144.2212,144.0883,144.2035,8769.0
2017-03-29 13:20:00,162.85,163.07,162.85,163.03,7482.0,144.2035,144.3983,144.2035,144.3629,7482.0
2017-03-29 13:30:00,162.98,163.16,162.96,163.15,10462.0,144.3186,144.478,144.3009,144.4691,10462.0
2017-03-29 13:40:00,163.08,163.32,163.02,163.29,12613.0,144.4071,144.6196,144.354,144.5931,12613.0
2017-03-29 13:50:00,163.3,163.39,163.2,163.21,13228.0,144.6019,144.6816,144.5134,144.5222,13228.0
2017-03-29 14:00:00,163.26,163.31,163.13,163.14,13734.0,144.5665,144.6108,144.4514,144.4603,13734.0
2017-03-29 14:10:00,163.13,163.24,163.11,163.19,10454.0,144.4514,144.5488,144.4337,144.5045,10454.0
2017-03-29 14:20:00,163.22,163.22,163.11,163.16,17293.0,144.5311,144.5311,144.4337,144.478,17293.0
2017-03-29 14:30:00,163.16,163.27,163.11,163.24,11345.0,144.478,144.5754,144.4337,144.5488,11345.0
2017-03-29 14:40:00,163.22,163.36,163.14,163.29,12015.0,144.5311,144.6551,144.4603,144.5931,12015.0
2017-03-29 14:50:00,163.29,163.5,163.29,163.37,11785.0,144.5931,144.779,144.5931,144.6639,11785.0
2017-03-29 15:00:00,163.37,163.59,163.36,163.58,16967.0,144.6639,144.8587,144.6551,144.8499,16967.0
2017-03-29 15:10:00,163.58,163.62,163.38,163.61,11874.0,144.8499,144.8853,144.6728,144.8764,11874.0
2017-03-29 15:20:00,163.6,163.68,163.51,163.62,11452.0,144.8676,144.9384,144.7879,144.8853,11452.0
2017-03-29 15:30:00,163.62,163.66,163.52,163.6,22339.0,144.8853,144.9207,144.7967,144.8676,22339.0
2017-03-29 15:40:00,163.61,163.63,163.43,163.52,25330.0,144.8764,144.8942,144.7171,144.7967,25330.0
2017-03-29 15:50:00,163.53,163.76,163.49,163.7,86820.0,144.8056,145.0093,144.7702,144.9561,86820.0
2017-03-30 09:30:00,163.75,163.89,162.81,162.85,49299.0,145.0004,145.1244,144.168,144.2035,49299.0
2017-03-30 09:40:00,162.94,163.03,162.59,162.65,14069.0,144.2832,144.3629,143.9732,144.0264,14069.0
2017-03-30 09:50:00,162.69,162.75,162.45,162.45,10795.0,144.0618,144.1149,143.8493,143.8493,10795.0
2017-03-30 10:00:00,162.48,162.98,162.44,162.93,11946.0,143.8758,144.3186,143.8404,144.2743,11946.0
2017-03-30 10:10:00,162.88,163.07,162.81,162.81,6899.0,144.23,144.3983,144.168,144.168,6899.0
2017-03-30 10:20:00,162.78,162.99,162.74,162.76,7190.0,144.1415,144.3274,144.1061,144.1238,7190.0
2017-03-30 10:30:00,162.74,162.96,162.59,162.74,15345.0,144.1061,144.3009,143.9732,144.1061,15345.0
2017-03-30 10:40:00,162.83,163.01,162.76,162.9,12420.0,144.1858,144.3451,144.1238,144.2477,12420.0
2017-03-30 10:50:00,162.93,163.01,162.85,162.86,31364.0,144.2743,144.3451,144.2035,144.2123,31364.0
2017-03-30 11:00:00,162.87,163.22,162.83,163.13,48968.0,144.2212,144.5311,144.1858,144.4514,48968.0
2017-03-30 11:10:00,163.16,163.22,162.91,162.93,9794.0,144.478,144.5311,144.2566,144.2743,9794.0
2017-03-30 11:20:00,162.92,163.0,162.81,162.86,11584.0,144.2654,144.3363,144.168,144.2123,11584.0
2017-03-30 11:30:00,162.89,163.01,162.87,162.95,10989.0,144.2389,144.3451,144.2212,144.292,10989.0
2017-03-30 11:40:00,162.98,163.03,162.61,162.61,8323.0,144.3186,144.3629,143.9909,143.9909,8323.0
2017-03-30 11:50:00,162.62,162.74,162.43,162.46,11492.0,143.9998,144.1061,143.8316,143.8581,11492.0
2017-03-30 12:00:00,162.48,162.53,162.35,162.35,13965.0,143.8758,143.9201,143.7607,143.7607,13965.0
2017-03-30 12:10:00,162.37,162.52,162.18,162.38,19506.0,143.7784,143.9112,143.6102,143.7873,19506.0
2017-03-30 12:20:00,162.39,162.4,162.27,162.27,5363.0,143.7961,143.805,143.6899,143.6899,5363.0
2017-03-30 12:30:00,162.27,162.41,162.2,162.28,11231.0,143.6899,143.8138,143.6279,143.6987,11231.0
2017-03-30 12:40:00,162.24,162.38,162.21,162.29,7938.0,143.6633,143.7873,143.6367,143.7076,7938.0
2017-03-30 12:50:00,162.29,162.39,162.24,162.37,7005.0,143.7076,143.7961,143.6633,143.7784,7005.0
2017-03-30 13:00:00,162.39,162.4,162.19,162.19,6373.0,143.7961,143.805,143.619,143.619,6373.0
2017-03-30 13:10:00,162.24,162.34,162.2,162.23,4000.0,143.6633,143.7519,143.6279,143.6545,4000.0
2017-03-30 13:20:00,162.24,162.35,162.24,162.29,6256.0,143.6633,143.7607,143.6633,143.7076,6256.0
2017-03-30 13:30:00,162.3,162.68,162.25,162.68,27492.0,143.7164,144.0529,143.6722,144.0529,27492.0
2017-03-30 13:40:00,162.64,163.04,162.6,162.98,24538.0,144.0175,144.3717,143.9821,144.3186,24538.0
2017-03-30 13:50:00,162.99,162.99,162.89,162.91,10439.0,144.3274,144.3274,144.2389,144.2566,10439.0
2017-03-30 14:00:00,162.95,162.95,162.81,162.92,10313.0,144.292,144.292,144.168,144.2654,10313.0
2017-03-30 14:10:00,162.91,162.93,162.83,162.9,12262.0,144.2566,144.2743,144.1858,144.2477,12262.0
2017-03-30 14:20:00,162.9,162.96,162.75,162.93,12193.0,144.2477,144.3009,144.1149,144.2743,12193.0
2017-03-30 14:30:00,162.94,162.94,162.71,162.76,15271.0,144.2832,144.2832,144.0795,144.1238,15271.0
2017-03-30 14:40:00,162.77,162.8,162.74,162.78,21662.0,144.1326,144.1592,144.1061,144.1415,21662.0
2017-03-30 14:50:00,162.8,163.05,162.78,162.93,98668.0,144.1592,144.3806,144.1415,144.2743,98668.0
2017-03-30 15:00:00,162.97,163.07,162.89,162.93,28660.0,144.3097,144.3983,144.2389,144.2743,28660.0
2017-03-30 15:10:00,162.94,163.02,162.88,162.89,16651.0,144.2832,144.354,144.23,144.2389,16651.0
2017-03-30 15:20:00,162.88,162.97,162.81,162.85,19315.0,144.23,144.3097,144.168,144.2035,19315.0
2017-03-30 15:30:00,162.87,162.88,162.57,162.66,38813.0,144.2212,144.23,143.9555,144.0352,38813.0
2017-03-30 15:40:00,162.66,162.66,162.35,162.35,58672.0,144.0352,144.0352,143.7607,143.7607,58672.0
2017-03-30 15:50:00,162.37,162.55,162.37,162.45,69225.0,143.7784,143.9378,143.7784,143.8493,69225.0
2017-03-31 09:30:00,162.38,162.38,161.62,162.22,23523.0,143.7873,143.7873,143.1143,143.6456,23523.0
2017-03-31 09:40:00,162.28,162.75,162.25,162.5,19773.0,143.6987,144.1149,143.6722,143.8935,19773.0
2017-03-31 09:50:00,162.47,162.69,162.3,162.3,14578.0,143.867,144.0618,143.7164,143.7164,14578.0
2017-03-31 10:00:00,162.34,162.85,162.29,162.77,13205.0,143.7519,144.2035,143.7076,144.1326,13205.0
2017-03-31 10:10:00,162.76,163.05,162.68,162.87,20102.0,144.1238,144.3806,144.0529,144.2212,20102.0
2017-03-31 10:20:00,162.85,163.03,162.79,162.93,13525.0,144.2035,144.3629,144.1503,144.2743,13525.0
2017-03-31 10:30:00,162.88,163.1,162.87,163.03,25836.0,144.23,144.4248,144.2212,144.3629,25836.0
2017-03-31 10:40:00,163.02,163.41,162.9,162.95,24313.0,144.354,144.6993,144.2477,144.292,24313.0
2017-03-31 10:50:00,162.93,163.1,162.92,162.97,19321.0,144.2743,144.4248,144.2654,144.3097,19321.0
2017-03-31 11:00:00,162.9,163.2,162.9,163.2,9010.0,144.2477,144.5134,144.2477,144.5134,9010.0
2017-03-31 11:10:00,163.23,163.4,163.1,163.17,14140.0,144.54,144.6905,144.4248,144.4868,14140.0
2017-03-31 11:20:00,163.2,163.27,163.09,163.2,11891.0,144.5134,144.5754,144.416,144.5134,11891.0
2017-03-31 11:30:00,163.23,163.25,162.95,162.95,11181.0,144.54,144.5577,144.292,144.292,11181.0
2017-03-31 11:40:00,162.98,163.02,162.85,163.01,8400.0,144.3186,144.354,144.2035,144.3451,8400.0
2017-03-31 11:50:00,163.03,163.09,162.97,163.06,18381.0,144.3629,144.416,144.3097,144.3894,18381.0
2017-03-31 12:00:00,163.03,163.11,162.82,162.84,13371.0,144.3629,144.4337,144.1769,144.1946,13371.0
2017-03-31 12:10:00,162.83,162.93,162.76,162.88,9081.0,144.1858,144.2743,144.1238,144.23,9081.0
2017-03-31 12:20:00,162.89,163.12,162.89,163.07,6619.0,144.2389,144.4425,144.2389,144.3983,6619.0
2017-03-31 12:30:00,163.16,163.19,163.07,163.09,8501.0,144.478,144.5045,144.3983,144.416,8501.0
2017-03-31 12:40:00,163.05,163.19,163.05,163.15,3495.0,144.3806,144.5045,144.3806,144.4691,3495.0
2017-03-31 12:50:00,163.15,163.18,163.04,163.13,5245.0,144.4691,144.4957,144.3717,144.4514,5245.0
2017-03-31 13:00:00,163.09,163.2,163.06,163.13,5400.0,144.416,144.5134,144.3894,144.4514,5400.0
2017-03-31 13:10:00,163.1,163.11,162.99,162.99,9509.0,144.4248,144.4337,144.3274,144.3274,9509.0
2017-03-31 13:20:00,163.0,163.14,162.95,163.02,8653.0,144.3363,144.4603,144.292,144.354,8653.0
2017-03-31 13:30:00,163.02,163.04,162.9,162.97,12890.0,144.354,144.3717,144.2477,144.3097,12890.0
2017-03-31 13:40:00,162.99,162.99,162.75,162.82,12912.0,144.3274,144.3274,144.1149,144.1769,12912.0
2017-03-31 13:50:00,162.82,162.84,162.72,162.76,11045.0,144.1769,144.1946,144.0883,144.1238,11045.0
2017-03-31 14:00:00,162.81,163.03,162.74,162.94,9639.0,144.168,144.3629,144.1061,144.2832,9639.0
2017-03-31 14:10:00,162.89,162.98,162.79,162.87,15669.0,144.2389,144.3186,144.1503,144.2212,15669.0
2017-03-31 14:20:00,162.88,162.88,162.59,162.59,16308.0,144.23,144.23,143.9732,143.9732,16308.0
2017-03-31 14:30:00,162.58,162.77,162.55,162.56,16033.0,143.9644,144.1326,143.9378,143.9467,16033.0
2017-03-31 14:40:00,162.56,162.61,162.36,162.44,14790.0,143.9467,143.9909,143.7696,143.8404,14790.0
2017-03-31 14:50:00,162.44,162.58,162.41,162.5,13672.0,143.8404,143.9644,143.8138,143.8935,13672.0
2017-03-31 15:00:00,162.52,162.63,162.46,162.58,15294.0,143.9112,144.0087,143.8581,143.9644,15294.0
2017-03-31 15:10:00,162.58,162.6,162.43,162.49,15431.0,143.9644,143.9821,143.8316,143.8847,15431.0
2017-03-31 15:20:00,162.54,162.64,162.52,162.58,15387.0,143.929,144.0175,143.9112,143.9644,15387.0
2017-03-31 15:30:00,162.54,162.76,162.54,162.57,20881.0,143.929,144.1238,143.929,143.9555,20881.0
2017-03-31 15:40:00,162.57,162.65,162.19,162.22,47606.0,143.9555,144.0264,143.619,143.6456,47606.0
2017-03-31 15:50:00,162.22,162.31,162.01,162.08,98435.0,143.6456,143.7253,143.4596,143.5216,98435.0
2017-04-03 09:30:00,162.07,162.46,161.6,161.98,55467.0,143.5128,143.8581,143.0966,143.4331,55467.0
2017-04-03 09:40:00,161.98,162.13,161.85,161.97,44656.0,143.4331,143.5659,143.318,143.4242,44656.0
2017-04-03 09:50:00,162.03,162.11,161.81,161.89,38630.0,143.4774,143.5482,143.2825,143.3534,38630.0
2017-04-03 10:00:00,161.92,161.93,161.63,161.76,55350.0,143.3799,143.3888,143.1232,143.2383,55350.0
2017-04-03 10:10:00,161.74,161.83,161.66,161.81,29870.0,143.2206,143.3003,143.1497,143.2825,29870.0
2017-04-03 10:20:00,161.84,162.15,161.81,161.81,16451.0,143.3091,143.5836,143.2825,143.2825,16451.0
2017-04-03 10:30:00,161.83,162.19,161.81,162.1,18625.0,143.3003,143.619,143.2825,143.5393,18625.0
2017-04-03 10:40:00,162.14,162.14,161.91,161.98,15723.0,143.5748,143.5748,143.3711,143.4331,15723.0
2017-04-03 10:50:00,161.97,161.97,161.69,161.82,16508.0,143.4242,143.4242,143.1763,143.2914,16508.0
2017-04-03 11:00:00,161.85,161.98,161.72,161.75,15957.0,143.318,143.4331,143.2028,143.2294,15957.0
2017-04-03 11:10:00,161.74,161.81,161.56,161.57,19907.0,143.2206,143.2825,143.0612,143.07,19907.0
2017-04-03 11:20:00,161.62,161.75,161.52,161.67,15489.0,143.1143,143.2294,143.0257,143.1586,15489.0
2017-04-03 11:30:00,161.66,161.66,161.21,161.26,22818.0,143.1497,143.1497,142.7512,142.7955,22818.0
2017-04-03 11:40:00,161.26,161.33,161.03,161.05,29496.0,142.7955,142.8575,142.5919,142.6096,29496.0
2017-04-03 11:50:00,161.06,161.19,161.0,161.02,17442.0,142.6184,142.7335,142.5653,142.583,17442.0
2017-04-03 12:00:00,161.02,161.03,160.72,160.84,25446.0,142.583,142.5919,142.3174,142.4236,25446.0
2017-04-03 12:10:00,160.88,160.97,160.75,160.92,14558.0,142.459,142.5387,142.3439,142.4945,14558.0
2017-04-03 12:20:00,160.9,161.14,160.87,161.14,10721.0,142.4767,142.6893,142.4502,142.6893,10721.0
2017-04-03 12:30:00,161.14,161.31,161.06,161.24,15011.0,142.6893,142.8398,142.6184,142.7778,15011.0
2017-04-03 12:40:00,161.23,161.41,161.23,161.32,13656.0,142.769,142.9283,142.769,142.8486,13656.0
2017-04-03 12:50:00,161.34,161.35,161.24,161.28,11874.0,142.8664,142.8752,142.7778,142.8132,11874.0
2017-04-03 13:00:00,161.31,161.35,161.2,161.2,22245.0,142.8398,142.8752,142.7424,142.7424,22245.0
2017-04-03 13:10:00,161.19,161.38,161.13,161.13,19974.0,142.7335,142.9018,142.6804,142.6804,19974.0
2017-04-03 13:20:00,161.12,161.2,161.04,161.13,12057.0,142.6715,142.7424,142.6007,142.6804,12057.0
2017-04-03 13:30:00,161.14,161.15,161.02,161.04,8459.0,142.6893,142.6981,142.583,142.6007,8459.0
2017-04-03 13:40:00,161.04,161.11,160.98,161.11,10506.0,142.6007,142.6627,142.5476,142.6627,10506.0
2017-04-03 13:50:00,161.09,161.36,161.0,161.36,11767.0,142.645,142.8841,142.5653,142.8841,11767.0
2017-04-03 14:00:00,161.36,161.37,161.27,161.35,14078.0,142.8841,142.8929,142.8044,142.8752,14078.0
2017-04-03 14:10:00,161.34,161.45,161.3,161.39,11139.0,142.8664,142.9638,142.8309,142.9106,11139.0
2017-04-03 14:20:00,161.4,161.67,161.39,161.67,11705.0,142.9195,143.1586,142.9106,143.1586,11705.0
2017-04-03 14:30:00,161.66,161.74,161.24,161.3,23546.0,143.1497,143.2206,142.7778,142.8309,23546.0
2017-04-03 14:40:00,161.28,161.42,161.23,161.26,7950.0,142.8132,142.9372,142.769,142.7955,7950.0
2017-04-03 14:50:00,161.26,161.26,161.08,161.09,14323.0,142.7955,142.7955,142.6361,142.645,14323.0
2017-04-03 15:00:00,161.12,161.28,161.12,161.25,12783.0,142.6715,142.8132,142.6715,142.7867,12783.0
2017-04-03 15:10:00,161.27,161.58,161.24,161.48,18709.0,142.8044,143.0789,142.7778,142.9903,18709.0
2017-04-03 15:20:00,161.49,161.68,161.44,161.62,23216.0,142.9992,143.1674,142.9549,143.1143,23216.0
2017-04-03 15:30:00,161.6,161.76,161.5,161.75,25979.0,143.0966,143.2383,143.008,143.2294,25979.0
2017-04-03 15:40:00,161.77,161.81,161.6,161.67,37307.0,143.2471,143.2825,143.0966,143.1586,37307.0
2017-04-03 15:50:00,161.65,161.78,161.59,161.66,72940.0,143.1409,143.256,143.0877,143.1497,72940.0
2017-04-04 09:30:00,161.71,162.0,161.6,161.86,32007.0,143.194,143.4508,143.0966,143.3268,32007.0
2017-04-04 09:40:00,161.86,162.07,161.79,161.82,27947.0,143.3268,143.5128,143.2648,143.2914,27947.0
2017-04-04 09:50:00,161.8,161.81,161.02,161.22,36067.0,143.2737,143.2825,142.583,142.7601,36067.0
2017-04-04 10:00:00,161.22,161.46,161.1,161.1,27970.0,142.7601,142.9726,142.6538,142.6538,27970.0
2017-04-04 10:10:00,161.12,161.13,160.58,160.93,36777.0,142.6715,142.6804,142.1934,142.5033,36777.0
2017-04-04 10:20:00,160.96,160.96,160.53,160.67,38003.0,142.5299,142.5299,142.1491,142.2731,38003.0
2017-04-04 10:30:00,160.77,160.82,160.61,160.77,18105.0,142.3616,142.4059,142.2199,142.3616,18105.0
2017-04-04 10:40:00,160.79,161.2,160.65,161.15,28338.0,142.3793,142.7424,142.2554,142.6981,28338.0
2017-04-04 10:50:00,161.16,161.33,161.14,161.27,15091.0,142.707,142.8575,142.6893,142.8044,15091.0
2017-04-04 11:00:00,161.25,161.27,161.06,161.22,16218.0,142.7867,142.8044,142.6184,142.7601,16218.0
2017-04-04 11:10:00,161.24,161.58,161.15,161.55,24282.0,142.7778,143.0789,142.6981,143.0523,24282.0
2017-04-04 11:20:00,161.51,161.79,161.5,161.79,23842.0,143.0169,143.2648,143.008,143.2648,23842.0
2017-04-04 11:30:00,161.8,162.04,161.7,162.0,27641.0,143.2737,143.4862,143.1851,143.4508,27641.0
2017-04-04 11:40:00,162.01,162.02,161.3,161.38,31994.0,143.4596,143.4685,142.8309,142.9018,31994.0
2017-04-04 11:50:00,161.36,161.39,161.04,161.08,22321.0,142.8841,142.9106,142.6007,142.6361,22321.0
2017-04-04 12:00:00,161.05,161.21,161.04,161.21,15601.0,142.6096,142.7512,142.6007,142.7512,15601.0
2017-04-04 12:10:00,161.21,161.26,161.15,161.21,9902.0,142.7512,142.7955,142.6981,142.7512,9902.0
2017-04-04 12:20:00,161.2,161.23,161.12,161.13,11789.0,142.7424,142.769,142.6715,142.6804,11789.0
2017-04-04 12:30:00,161.17,161.49,161.16,161.33,29428.0,142.7158,142.9992,142.707,142.8575,29428.0
2017-04-04 12:40:00,161.33,161.37,161.25,161.3,28315.0,142.8575,142.8929,142.7867,142.8309,28315.0
2017-04-04 12:50:00,161.3,161.35,161.1,161.17,19716.0,142.8309,142.8752,142.6538,142.7158,19716.0
2017-04-04 13:00:00,161.16,161.16,161.01,161.08,24116.0,142.707,142.707,142.5741,142.6361,24116.0
2017-04-04 13:10:00,161.09,161.1,160.86,160.92,17951.0,142.645,142.6538,142.4413,142.4945,17951.0
2017-04-04 13:20:00,160.92,161.0,160.86,160.96,10582.0,142.4945,142.5653,142.4413,142.5299,10582.0
2017-04-04 13:30:00,160.98,161.05,160.98,161.03,7096.0,142.5476,142.6096,142.5476,142.5919,7096.0
2017-04-04 13:40:00,161.04,161.15,161.02,161.11,15813.0,142.6007,142.6981,142.583,142.6627,15813.0
2017-04-04 13:50:00,161.12,161.13,161.0,161.01,14671.0,142.6715,142.6804,142.5653,142.5741,14671.0
2017-04-04 14:00:00,161.01,161.07,160.84,161.07,16258.0,142.5741,142.6273,142.4236,142.6273,16258.0
2017-04-04 14:10:00,161.06,161.28,161.03,161.2,8296.0,142.6184,142.8132,142.5919,142.7424,8296.0
2017-04-04 14:20:00,161.18,161.34,161.18,161.34,13617.0,142.7247,142.8664,142.7247,142.8664,13617.0
2017-04-04 14:30:00,161.32,161.36,161.25,161.32,20130.0,142.8486,142.8841,142.7867,142.8486,20130.0
2017-04-04 14:40:00,161.3,161.31,161.16,161.2,12816.0,142.8309,142.8398,142.707,142.7424,12816.0
2017-04-04 14:50:00,161.19,161.33,161.18,161.26,11318.0,142.7335,142.8575,142.7247,142.7955,11318.0
2017-04-04 15:00:00,161.28,161.52,161.28,161.5,16535.0,142.8132,143.0257,142.8132,143.008,16535.0
2017-04-04 15:10:00,161.47,161.55,161.39,161.39,15852.0,142.9815,143.0523,142.9106,142.9106,15852.0
2017-04-04 15:20:00,161.38,161.41,161.16,161.16,26155.0,142.9018,142.9283,142.707,142.707,26155.0
2017-04-04 15:30:00,161.17,161.3,161.15,161.28,29470.0,142.7158,142.8309,142.6981,142.8132,29470.0
2017-04-04 15:40:00,161.29,161.76,161.29,161.55,39974.0,142.8221,143.2383,142.8221,143.0523,39974.0
2017-04-04 15:50:00,161.54,161.71,161.49,161.49,91376.0,143.0435,143.194,142.9992,142.9992,91376.0
2017-04-05 09:30:00,161.75,162.28,161.49,161.96,49084.0,143.2294,143.6987,142.9992,143.4154,49084.0
2017-04-05 09:40:00,161.95,162.48,161.77,162.48,40680.0,143.4065,143.8758,143.2471,143.8758,40680.0
2017-04-05 09:50:00,162.43,162.43,161.46,161.47,18829.0,143.8316,143.8316,142.9726,142.9815,18829.0
2017-04-05 10:00:00,161.56,162.49,161.53,162.45,24919.0,143.0612,143.8847,143.0346,143.8493,24919.0
2017-04-05 10:10:00,162.4,162.66,162.06,162.62,53977.0,143.805,144.0352,143.5039,143.9998,53977.0
2017-04-05 10:20:00,162.62,162.91,162.58,162.71,25812.0,143.9998,144.2566,143.9644,144.0795,25812.0
2017-04-05 10:30:00,162.74,163.2,162.73,163.17,15582.0,144.1061,144.5134,144.0972,144.4868,15582.0
2017-04-05 10:40:00,163.13,163.16,162.87,162.87,21782.0,144.4514,144.478,144.2212,144.2212,21782.0
2017-04-05 10:50:00,162.91,163.0,162.6,162.68,20529.0,144.2566,144.3363,143.9821,144.0529,20529.0
2017-04-05 11:00:00,162.63,162.68,162.52,162.63,21825.0,144.0087,144.0529,143.9112,144.0087,21825.0
2017-04-05 11:10:00,162.68,162.96,162.64,162.85,22359.0,144.0529,144.3009,144.0175,144.2035,22359.0
2017-04-05 11:20:00,162.8,162.9,162.58,162.59,16762.0,144.1592,144.2477,143.9644,143.9732,16762.0
2017-04-05 11:30:00,162.55,162.66,162.39,162.45,15891.0,143.9378,144.0352,143.7961,143.8493,15891.0
2017-04-05 11:40:00,162.47,162.62,162.34,162.57,12778.0,143.867,143.9998,143.7519,143.9555,12778.0
2017-04-05 11:50:00,162.6,162.63,162.0,162.01,17236.0,143.9821,144.0087,143.4508,143.4596,17236.0
2017-04-05 12:00:00,162.02,162.2,162.02,162.1,11070.0,143.4685,143.6279,143.4685,143.5393,11070.0
2017-04-05 12:10:00,162.12,162.4,162.08,162.4,17225.0,143.557,143.805,143.5216,143.805,17225.0
2017-04-05 12:20:00,162.4,162.54,162.18,162.18,15434.0,143.805,143.929,143.6102,143.6102,15434.0
2017-04-05 12:30:00,162.15,162.19,162.07,162.08,10039.0,143.5836,143.619,143.5128,143.5216,10039.0
2017-04-05 12:40:00,162.07,162.35,162.07,162.35,16113.0,143.5128,143.7607,143.5128,143.7607,16113.0
2017-04-05 12:50:00,162.43,162.54,162.28,162.33,13885.0,143.8316,143.929,143.6987,143.743,13885.0
2017-04-05 13:00:00,162.28,162.56,162.26,162.47,21808.0,143.6987,143.9467,143.681,143.867,21808.0
2017-04-05 13:10:00,162.47,162.55,162.42,162.46,19956.0,143.867,143.9378,143.8227,143.8581,19956.0
2017-04-05 13:20:00,162.47,162.89,162.47,162.62,32614.0,143.867,144.2389,143.867,143.9998,32614.0
2017-04-05 13:30:00,162.64,162.88,162.56,162.57,46394.0,144.0175,144.23,143.9467,143.9555,46394.0
2017-04-05 13:40:00,162.58,162.59,162.22,162.22,26021.0,143.9644,143.9732,143.6456,143.6456,26021.0
2017-04-05 13:50:00,162.23,162.39,162.17,162.26,35765.0,143.6545,143.7961,143.6013,143.681,35765.0
2017-04-05 14:00:00,162.25,162.29,161.96,162.28,40214.0,143.6722,143.7076,143.4154,143.6987,40214.0
2017-04-05 14:10:00,162.31,162.43,161.85,161.91,43779.0,143.7253,143.8316,143.318,143.3711,43779.0
2017-04-05 14:20:00,161.9,162.02,161.75,162.0,46156.0,143.3622,143.4685,143.2294,143.4508,46156.0
2017-04-05 14:30:00,162.0,162.16,162.0,162.08,44009.0,143.4508,143.5925,143.4508,143.5216,44009.0
2017-04-05 14:40:00,162.06,162.07,161.91,161.99,39384.0,143.5039,143.5128,143.3711,143.4419,39384.0
2017-04-05 14:50:00,162.0,162.01,161.71,161.72,33601.0,143.4508,143.4596,143.194,143.2028,33601.0
2017-04-05 15:00:00,161.72,162.02,161.72,161.79,55634.0,143.2028,143.4685,143.2028,143.2648,55634.0
2017-04-05 15:10:00,161.77,161.85,161.53,161.56,63195.0,143.2471,143.318,143.0346,143.0612,63195.0
2017-04-05 15:20:00,161.57,161.57,161.12,161.15,67106.0,143.07,143.07,142.6715,142.6981,67106.0
2017-04-05 15:30:00,161.15,161.17,160.76,161.15,75683.0,142.6981,142.7158,142.3528,142.6981,75683.0
2017-04-05 15:40:00,161.16,161.65,161.11,161.37,107198.0,142.707,143.1409,142.6627,142.8929,107198.0
2017-04-05 15:50:00,161.37,161.74,161.32,161.32,168082.0,142.8929,143.2206,142.8486,142.8486,168082.0
2017-04-06 09:30:00,169.4,173.45,169.31,170.84,617136.0,150.0035,153.5897,149.9238,151.2786,617136.0
2017-04-06 09:40:00,170.75,174.38,170.75,172.74,450241.0,151.1989,154.4133,151.1989,152.961,450241.0
2017-04-06 09:50:00,172.7,174.35,172.27,174.16,241774.0,152.9256,154.3867,152.5449,154.2185,241774.0
2017-04-06 10:00:00,174.25,175.43,174.11,174.5,344355.0,154.2981,155.343,154.1742,154.5195,344355.0
2017-04-06 10:10:00,174.55,174.7,173.19,173.23,235256.0,154.5638,154.6966,153.3595,153.3949,235256.0
2017-04-06 10:20:00,173.3,173.7,173.13,173.48,147849.0,153.4569,153.8111,153.3064,153.6163,147849.0
2017-04-06 10:30:00,173.53,174.0,173.53,173.63,156827.0,153.6606,154.0768,153.6606,153.7491,156827.0
2017-04-06 10:40:00,173.68,173.74,173.0,173.27,115360.0,153.7934,153.8465,153.1913,153.4304,115360.0
2017-04-06 10:50:00,173.21,173.26,172.19,173.08,130192.0,153.3772,153.4215,152.474,153.2621,130192.0
2017-04-06 11:00:00,173.08,174.19,173.02,173.92,160220.0,153.2621,154.245,153.209,154.0059,160220.0
2017-04-06 11:10:00,173.96,174.04,173.43,173.51,64628.0,154.0414,154.1122,153.572,153.6429,64628.0
2017-04-06 11:20:00,173.52,173.63,173.14,173.29,70060.0,153.6517,153.7491,153.3152,153.4481,70060.0
2017-04-06 11:30:00,173.27,173.56,172.7,172.88,64951.0,153.4304,153.6872,152.9256,153.085,64951.0
2017-04-06 11:40:00,172.87,173.39,172.5,173.39,67119.0,153.0762,153.5366,152.7485,153.5366,67119.0
2017-04-06 11:50:00,173.4,173.4,172.58,172.68,55600.0,153.5455,153.5455,152.8194,152.9079,55600.0
2017-04-06 12:00:00,172.78,173.21,172.71,173.07,50583.0,152.9965,153.3772,152.9345,153.2533,50583.0
2017-04-06 12:10:00,173.11,173.11,172.56,173.0,45724.0,153.2887,153.2887,152.8017,153.1913,45724.0
2017-04-06 12:20:00,172.99,173.19,172.56,172.68,37178.0,153.1824,153.3595,152.8017,152.9079,37178.0
2017-04-06 12:30:00,172.7,172.71,171.59,171.92,68575.0,152.9256,152.9345,151.9427,152.2349,68575.0
2017-04-06 12:40:00,172.0,172.29,171.88,171.88,53828.0,152.3058,152.5626,152.1995,152.1995,53828.0
2017-04-06 12:50:00,171.91,171.95,171.37,171.75,70650.0,152.2261,152.2615,151.7479,152.0844,70650.0
2017-04-06 13:00:00,171.81,171.91,171.45,171.91,57883.0,152.1375,152.2261,151.8188,152.2261,57883.0
2017-04-06 13:10:00,171.92,171.99,171.52,171.86,48814.0,152.2349,152.2969,151.8807,152.1818,48814.0
2017-04-06 13:20:00,171.82,172.43,171.73,172.37,111653.0,152.1464,152.6865,152.0667,152.6334,111653.0
2017-04-06 13:30:00,172.38,173.0,172.36,172.65,70114.0,152.6423,153.1913,152.6246,152.8813,70114.0
2017-04-06 13:40:00,172.62,172.69,172.28,172.39,27794.0,152.8548,152.9168,152.5537,152.6511,27794.0
2017-04-06 13:50:00,172.39,172.4,171.58,171.62,54035.0,152.6511,152.66,151.9339,151.9693,54035.0
2017-04-06 14:00:00,171.63,171.94,171.01,171.23,82828.0,151.9781,152.2526,151.4291,151.6239,82828.0
2017-04-06 14:10:00,171.18,172.05,171.09,171.76,84596.0,151.5797,152.3501,151.5,152.0933,84596.0
2017-04-06 14:20:00,171.78,171.8,171.1,171.17,53188.0,152.111,152.1287,151.5088,151.5708,53188.0
2017-04-06 14:30:00,171.18,171.59,171.08,171.58,53389.0,151.5797,151.9427,151.4911,151.9339,53389.0
2017-04-06 14:40:00,171.54,171.55,170.56,170.75,67860.0,151.8984,151.9073,151.0307,151.1989,67860.0
2017-04-06 14:50:00,170.74,171.47,170.46,171.13,89899.0,151.19,151.8365,150.9421,151.5354,89899.0
2017-04-06 15:00:00,171.09,171.72,171.09,171.6,60804.0,151.5,152.0578,151.5,151.9516,60804.0
2017-04-06 15:10:00,171.64,171.65,171.0,171.15,67612.0,151.987,151.9959,151.4203,151.5531,67612.0
2017-04-06 15:20:00,171.17,171.45,171.01,171.2,77358.0,151.5708,151.8188,151.4291,151.5974,77358.0
2017-04-06 15:30:00,171.19,171.37,170.82,171.23,88758.0,151.5885,151.7479,151.2609,151.6239,88758.0
2017-04-06 15:40:00,171.19,171.98,171.18,171.95,131154.0,151.5885,152.2881,151.5797,152.2615,131154.0
2017-04-06 15:50:00,171.93,171.96,171.42,171.75,316374.0,152.2438,152.2704,151.7922,152.0844,316374.0
2017-04-07 09:30:00,172.0,174.9,171.98,174.12,150526.0,152.3058,154.8737,152.2881,154.183,150526.0
2017-04-07 09:40:00,174.06,174.1,173.05,173.13,61611.0,154.1299,154.1653,153.2355,153.3064,61611.0
2017-04-07 09:50:00,173.21,173.3,172.6,172.94,97339.0,153.3772,153.4569,152.8371,153.1381,97339.0
2017-04-07 10:00:00,172.94,173.5,172.88,173.36,66623.0,153.1381,153.634,153.085,153.5101,66623.0
2017-04-07 10:10:00,173.39,173.61,173.2,173.44,62527.0,153.5366,153.7314,153.3684,153.5809,62527.0
2017-04-07 10:20:00,173.48,173.61,173.2,173.24,62458.0,153.6163,153.7314,153.3684,153.4038,62458.0
2017-04-07 10:30:00,173.27,173.35,172.68,172.82,32313.0,153.4304,153.5012,152.9079,153.0319,32313.0
2017-04-07 10:40:00,172.8,172.95,172.55,172.85,30417.0,153.0142,153.147,152.7928,153.0584,30417.0
2017-04-07 10:50:00,172.87,173.39,172.86,173.25,45691.0,153.0762,153.5366,153.0673,153.4126,45691.0
2017-04-07 11:00:00,173.28,174.21,173.19,174.16,59086.0,153.4392,154.2627,153.3595,154.2185,59086.0
2017-04-07 11:10:00,174.19,174.48,174.07,174.1,95118.0,154.245,154.5018,154.1388,154.1653,95118.0
2017-04-07 11:20:00,174.12,174.3,173.81,174.07,107190.0,154.183,154.3424,153.9085,154.1388,107190.0
2017-04-07 11:30:00,174.04,174.04,173.65,173.73,31948.0,154.1122,154.1122,153.7668,153.8377,31948.0
2017-04-07 11:40:00,173.7,173.7,173.32,173.42,33733.0,153.8111,153.8111,153.4746,153.5632,33733.0
2017-04-07 11:50:00,173.42,173.54,173.27,173.52,34171.0,153.5632,153.6694,153.4304,153.6517,34171.0
2017-04-07 12:00:00,173.52,173.54,173.11,173.17,37778.0,153.6517,153.6694,153.2887,153.3418,37778.0
2017-04-07 12:10:00,173.21,173.22,173.02,173.03,19252.0,153.3772,153.3861,153.209,153.2178,19252.0
2017-04-07 12:20:00,173.05,173.08,172.75,172.8,26542.0,153.2355,153.2621,152.9699,153.0142,26542.0
2017-04-07 12:30:00,172.85,173.02,172.74,173.0,70651.0,153.0584,153.209,152.961,153.1913,70651.0
2017-04-07 12:40:00,172.99,172.99,172.55,172.61,18743.0,153.1824,153.1824,152.7928,152.8459,18743.0
2017-04-07 12:50:00,172.6,172.61,172.32,172.42,42593.0,152.8371,152.8459,152.5891,152.6777,42593.0
2017-04-07 13:00:00,172.36,172.4,172.09,172.09,24096.0,152.6246,152.66,152.3855,152.3855,24096.0
2017-04-07 13:10:00,172.13,172.24,171.91,171.91,32860.0,152.4209,152.5183,152.2261,152.2261,32860.0
2017-04-07 13:20:00,171.91,171.96,171.33,171.64,62590.0,152.2261,152.2704,151.7125,151.987,62590.0
2017-04-07 13:30:00,171.64,171.76,171.37,171.47,69124.0,151.987,152.0933,151.7479,151.8365,69124.0
2017-04-07 13:40:00,171.47,171.51,171.36,171.46,24896.0,151.8365,151.8719,151.7391,151.8276,24896.0
2017-04-07 13:50:00,171.44,171.64,171.31,171.36,33855.0,151.8099,151.987,151.6948,151.7391,33855.0
2017-04-07 14:00:00,171.32,171.61,171.32,171.57,30466.0,151.7036,151.9604,151.7036,151.925,30466.0
2017-04-07 14:10:00,171.61,171.81,171.6,171.72,33708.0,151.9604,152.1375,151.9516,152.0578,33708.0
2017-04-07 14:20:00,171.74,171.75,171.41,171.49,19838.0,152.0755,152.0844,151.7833,151.8542,19838.0
2017-04-07 14:30:00,171.49,171.51,171.25,171.37,45075.0,151.8542,151.8719,151.6417,151.7479,45075.0
2017-04-07 14:40:00,171.38,171.47,171.28,171.37,22333.0,151.7568,151.8365,151.6682,151.7479,22333.0
2017-04-07 14:50:00,171.38,171.38,171.08,171.15,29916.0,151.7568,151.7568,151.4911,151.5531,29916.0
2017-04-07 15:00:00,171.19,171.26,170.97,170.98,26738.0,151.5885,151.6505,151.3937,151.4026,26738.0
2017-04-07 15:10:00,171.02,171.07,170.78,170.97,44865.0,151.438,151.4823,151.2255,151.3937,44865.0
2017-04-07 15:20:00,170.95,170.95,170.75,170.81,41911.0,151.376,151.376,151.1989,151.252,41911.0
2017-04-07 15:30:00,170.81,170.83,170.29,170.47,66258.0,151.252,151.2697,150.7916,150.951,66258.0
2017-04-07 15:40:00,170.47,170.79,170.47,170.51,141989.0,150.951,151.2343,150.951,150.9864,141989.0
2017-04-07 15:50:00,170.48,170.74,170.35,170.37,152486.0,150.9598,151.19,150.8447,150.8624,152486.0
2017-04-10 09:30:00,170.74,170.8,169.71,169.8,53771.0,151.19,151.2432,150.278,150.3577,53771.0
2017-04-10 09:40:00,169.88,170.23,169.84,170.0,27365.0,150.4285,150.7384,150.3931,150.5348,27365.0
2017-04-10 09:50:00,170.01,170.38,169.94,170.21,56941.0,150.5436,150.8713,150.4816,150.7207,56941.0
2017-04-10 10:00:00,170.25,171.0,170.25,170.8,54920.0,150.7562,151.4203,150.7562,151.2432,54920.0
2017-04-10 10:10:00,170.81,171.4,170.78,171.4,61570.0,151.252,151.7745,151.2255,151.7745,61570.0
2017-04-10 10:20:00,171.39,171.64,171.34,171.59,34452.0,151.7656,151.987,151.7213,151.9427,34452.0
2017-04-10 10:30:00,171.62,171.65,171.32,171.33,34163.0,151.9693,151.9959,151.7036,151.7125,34163.0
2017-04-10 10:40:00,171.27,171.27,170.81,170.9,19638.0,151.6594,151.6594,151.252,151.3317,19638.0
2017-04-10 10:50:00,170.86,171.06,170.79,170.9,46927.0,151.2963,151.4734,151.2343,151.3317,46927.0
2017-04-10 11:00:00,170.88,171.17,170.85,171.13,27173.0,151.314,151.5708,151.2875,151.5354,27173.0
2017-04-10 11:10:00,171.14,171.24,171.06,171.17,15265.0,151.5442,151.6328,151.4734,151.5708,15265.0
2017-04-10 11:20:00,171.17,171.3,171.14,171.27,12963.0,151.5708,151.6859,151.5442,151.6594,12963.0
2017-04-10 11:30:00,171.3,171.31,171.02,171.03,21830.0,151.6859,151.6948,151.438,151.4468,21830.0
2017-04-10 11:40:00,171.01,171.01,170.83,170.91,13070.0,151.4291,151.4291,151.2697,151.3406,13070.0
2017-04-10 11:50:00,170.92,170.92,170.69,170.8,15120.0,151.3494,151.3494,151.1458,151.2432,15120.0
2017-04-10 12:00:00,170.76,170.82,170.48,170.57,10252.0,151.2078,151.2609,150.9598,151.0395,10252.0
2017-04-10 12:10:00,170.57,170.68,170.43,170.63,41764.0,151.0395,151.1369,150.9155,151.0926,41764.0
2017-04-10 12:20:00,170.62,170.71,170.51,170.71,10752.0,151.0838,151.1635,150.9864,151.1635,10752.0
2017-04-10 12:30:00,170.67,170.99,170.67,170.92,14069.0,151.1281,151.4114,151.1281,151.3494,14069.0
2017-04-10 12:40:00,170.92,171.11,170.92,171.11,14958.0,151.3494,151.5177,151.3494,151.5177,14958.0
2017-04-10 12:50:00,171.14,171.27,171.12,171.25,12228.0,151.5442,151.6594,151.5265,151.6417,12228.0
2017-04-10 13:00:00,171.25,171.29,171.14,171.2,16708.0,151.6417,151.6771,151.5442,151.5974,16708.0
2017-04-10 13:10:00,171.19,171.21,171.11,171.17,11798.0,151.5885,151.6062,151.5177,151.5708,11798.0
2017-04-10 13:20:00,171.17,171.27,171.15,171.17,23314.0,151.5708,151.6594,151.5531,151.5708,23314.0
2017-04-10 13:30:00,171.18,171.21,171.01,171.07,14371.0,151.5797,151.6062,151.4291,151.4823,14371.0
2017-04-10 13:40:00,171.08,171.12,170.98,171.12,32962.0,151.4911,151.5265,151.4026,151.5265,32962.0
2017-04-10 13:50:00,171.09,171.42,171.09,171.34,10055.0,151.5,151.7922,151.5,151.7213,10055.0
2017-04-10 14:00:00,171.32,171.34,171.18,171.34,17748.0,151.7036,151.7213,151.5797,151.7213,17748.0
2017-04-10 14:10:00,171.34,171.49,171.33,171.45,12961.0,151.7213,151.8542,151.7125,151.8188,12961.0
2017-04-10 14:20:00,171.47,171.54,171.36,171.43,13696.0,151.8365,151.8984,151.7391,151.801,13696.0
2017-04-10 14:30:00,171.43,171.47,171.35,171.43,12881.0,151.801,151.8365,151.7302,151.801,12881.0
2017-04-10 14:40:00,171.43,171.56,171.39,171.5,23577.0,151.801,151.9162,151.7656,151.863,23577.0
2017-04-10 14:50:00,171.54,171.57,171.35,171.41,27515.0,151.8984,151.925,151.7302,151.7833,27515.0
2017-04-10 15:00:00,171.39,171.8,171.39,171.69,33879.0,151.7656,152.1287,151.7656,152.0313,33879.0
2017-04-10 15:10:00,171.66,171.73,171.61,171.65,25408.0,152.0047,152.0667,151.9604,151.9959,25408.0
2017-04-10 15:20:00,171.67,171.71,171.48,171.68,30813.0,152.0136,152.049,151.8453,152.0224,30813.0
2017-04-10 15:30:00,171.67,171.73,171.5,171.63,33804.0,152.0136,152.0667,151.863,151.9781,33804.0
2017-04-10 15:40:00,171.62,171.64,171.37,171.38,57725.0,151.9693,151.987,151.7479,151.7568,57725.0
2017-04-10 15:50:00,171.37,171.41,171.23,171.28,119666.0,151.7479,151.7833,151.6239,151.6682,119666.0
2017-04-11 09:30:00,171.23,171.87,170.55,171.47,24224.0,151.6239,152.1907,151.0218,151.8365,24224.0
2017-04-11 09:40:00,171.28,171.3,170.43,170.81,15757.0,151.6682,151.6859,150.9155,151.252,15757.0
2017-04-11 09:50:00,170.82,170.94,170.52,170.64,12770.0,151.2609,151.3671,150.9952,151.1015,12770.0
2017-04-11 10:00:00,170.67,170.83,170.52,170.75,14028.0,151.1281,151.2697,150.9952,151.1989,14028.0
2017-04-11 10:10:00,170.82,170.83,170.34,170.41,13829.0,151.2609,151.2697,150.8358,150.8978,13829.0
2017-04-11 10:20:00,170.46,170.47,170.2,170.41,29376.0,150.9421,150.951,150.7119,150.8978,29376.0
2017-04-11 10:30:00,170.36,170.36,169.95,170.31,18543.0,150.8536,150.8536,150.4905,150.8093,18543.0
2017-04-11 10:40:00,170.23,170.46,170.11,170.45,18188.0,150.7384,150.9421,150.6322,150.9333,18188.0
2017-04-11 10:50:00,170.4,170.45,170.23,170.39,9080.0,150.889,150.9333,150.7384,150.8801,9080.0
2017-04-11 11:00:00,170.47,170.59,170.35,170.36,8481.0,150.951,151.0572,150.8447,150.8536,8481.0
2017-04-11 11:10:00,170.4,170.43,170.25,170.32,10025.0,150.889,150.9155,150.7562,150.8181,10025.0
2017-04-11 11:20:00,170.29,170.29,169.92,170.2,7685.0,150.7916,150.7916,150.4639,150.7119,7685.0
2017-04-11 11:30:00,170.21,170.23,170.06,170.17,3420.0,150.7207,150.7384,150.5879,150.6853,3420.0
2017-04-11 11:40:00,170.13,170.23,170.05,170.11,9677.0,150.6499,150.7384,150.5791,150.6322,9677.0
2017-04-11 11:50:00,170.05,170.15,169.98,170.06,14860.0,150.5791,150.6676,150.5171,150.5879,14860.0
2017-04-11 12:00:00,170.04,170.14,169.94,170.01,23811.0,150.5702,150.6587,150.4816,150.5436,23811.0
2017-04-11 12:10:00,170.01,170.13,169.95,170.09,11431.0,150.5436,150.6499,150.4905,150.6145,11431.0
2017-04-11 12:20:00,170.12,170.21,170.06,170.13,8857.0,150.641,150.7207,150.5879,150.6499,8857.0
2017-04-11 12:30:00,170.09,170.53,170.07,170.42,13645.0,150.6145,151.0041,150.5968,150.9067,13645.0
2017-04-11 12:40:00,170.28,170.47,170.2,170.29,19933.0,150.7827,150.951,150.7119,150.7916,19933.0
2017-04-11 12:50:00,170.3,170.37,170.1,170.13,37946.0,150.8004,150.8624,150.6233,150.6499,37946.0
2017-04-11 13:00:00,170.15,170.21,170.06,170.07,14664.0,150.6676,150.7207,150.5879,150.5968,14664.0
2017-04-11 13:10:00,170.06,170.09,169.86,169.93,16491.0,150.5879,150.6145,150.4108,150.4728,16491.0
2017-04-11 13:20:00,169.93,169.98,169.77,169.78,9992.0,150.4728,150.5171,150.3311,150.34,9992.0
2017-04-11 13:30:00,169.78,170.05,169.77,170.05,16094.0,150.34,150.5791,150.3311,150.5791,16094.0
2017-04-11 13:40:00,170.06,170.25,170.02,170.22,16993.0,150.5879,150.7562,150.5525,150.7296,16993.0
2017-04-11 13:50:00,170.23,170.3,170.15,170.23,13825.0,150.7384,150.8004,150.6676,150.7384,13825.0
2017-04-11 14:00:00,170.24,170.65,170.24,170.58,15268.0,150.7473,151.1104,150.7473,151.0484,15268.0
2017-04-11 14:10:00,170.55,170.55,170.09,170.15,12744.0,151.0218,151.0218,150.6145,150.6676,12744.0
2017-04-11 14:20:00,170.15,170.35,170.14,170.31,14708.0,150.6676,150.8447,150.6587,150.8093,14708.0
2017-04-11 14:30:00,170.33,170.38,170.21,170.29,9837.0,150.827,150.8713,150.7207,150.7916,9837.0
2017-04-11 14:40:00,170.28,170.31,170.0,170.08,14961.0,150.7827,150.8093,150.5348,150.6056,14961.0
2017-04-11 14:50:00,170.09,170.18,170.04,170.17,21529.0,150.6145,150.6942,150.5702,150.6853,21529.0
2017-04-11 15:00:00,170.15,170.18,169.9,169.91,24441.0,150.6676,150.6942,150.4462,150.4551,24441.0
2017-04-11 15:10:00,169.94,170.04,169.63,169.8,21593.0,150.4816,150.5702,150.2071,150.3577,21593.0
2017-04-11 15:20:00,169.78,170.01,169.69,169.97,27043.0,150.34,150.5436,150.2603,150.5082,27043.0
2017-04-11 15:30:00,169.95,169.99,169.8,169.95,23713.0,150.4905,150.5259,150.3577,150.4905,23713.0
2017-04-11 15:40:00,169.95,170.13,169.84,170.13,46868.0,150.4905,150.6499,150.3931,150.6499,46868.0
2017-04-11 15:50:00,170.08,170.37,170.0,170.35,98579.0,150.6056,150.8624,150.5348,150.8447,98579.0
2017-04-12 09:30:00,169.88,170.46,169.81,170.23,22489.0,150.4285,150.9421,150.3665,150.7384,22489.0
2017-04-12 09:40:00,170.24,170.33,169.87,169.93,16932.0,150.7473,150.827,150.4197,150.4728,16932.0
2017-04-12 09:50:00,169.97,170.11,169.81,169.97,26939.0,150.5082,150.6322,150.3665,150.5082,26939.0
2017-04-12 10:00:00,169.99,170.2,169.89,170.05,27287.0,150.5259,150.7119,150.4374,150.5791,27287.0
2017-04-12 10:10:00,170.0,170.14,169.78,170.08,25745.0,150.5348,150.6587,150.34,150.6056,25745.0
2017-04-12 10:20:00,170.08,170.38,170.01,170.03,19977.0,150.6056,150.8713,150.5436,150.5613,19977.0
2017-04-12 10:30:00,170.09,170.41,170.09,170.33,18756.0,150.6145,150.8978,150.6145,150.827,18756.0
2017-04-12 10:40:00,170.27,170.33,170.02,170.02,16163.0,150.7739,150.827,150.5525,150.5525,16163.0
2017-04-12 10:50:00,170.03,170.03,169.8,169.91,17425.0,150.5613,150.5613,150.3577,150.4551,17425.0
2017-04-12 11:00:00,169.86,170.15,169.86,170.02,26176.0,150.4108,150.6676,150.4108,150.5525,26176.0
2017-04-12 11:10:00,170.02,170.17,169.98,170.16,11957.0,150.5525,150.6853,150.5171,150.6765,11957.0
2017-04-12 11:20:00,170.16,170.36,170.16,170.36,11976.0,150.6765,150.8536,150.6765,150.8536,11976.0
2017-04-12 11:30:00,170.31,170.31,170.01,170.02,13020.0,150.8093,150.8093,150.5436,150.5525,13020.0
2017-04-12 11:40:00,170.0,170.0,169.83,169.9,15405.0,150.5348,150.5348,150.3842,150.4462,15405.0
2017-04-12 11:50:00,169.85,169.91,169.82,169.83,12261.0,150.402,150.4551,150.3754,150.3842,12261.0
2017-04-12 12:00:00,169.83,169.92,169.78,169.79,7701.0,150.3842,150.4639,150.34,150.3488,7701.0
2017-04-12 12:10:00,169.81,169.86,169.75,169.83,8144.0,150.3665,150.4108,150.3134,150.3842,8144.0
2017-04-12 12:20:00,169.85,169.89,169.78,169.81,9994.0,150.402,150.4374,150.34,150.3665,9994.0
2017-04-12 12:30:00,169.83,169.87,169.77,169.83,8053.0,150.3842,150.4197,150.3311,150.3842,8053.0
2017-04-12 12:40:00,169.85,169.91,169.79,169.82,12151.0,150.402,150.4551,150.3488,150.3754,12151.0
2017-04-12 12:50:00,169.84,169.85,169.7,169.8,15490.0,150.3931,150.402,150.2691,150.3577,15490.0
2017-04-12 13:00:00,169.81,169.93,169.73,169.81,17652.0,150.3665,150.4728,150.2957,150.3665,17652.0
2017-04-12 13:10:00,169.77,169.82,169.57,169.6,13762.0,150.3311,150.3754,150.154,150.1806,13762.0
2017-04-12 13:20:00,169.57,169.58,169.43,169.47,64407.0,150.154,150.1629,150.03,150.0655,64407.0
2017-04-12 13:30:00,169.45,169.49,169.36,169.47,13038.0,150.0478,150.0832,149.9681,150.0655,13038.0
2017-04-12 13:40:00,169.51,169.55,169.43,169.43,15316.0,150.1009,150.1363,150.03,150.03,15316.0
2017-04-12 13:50:00,169.44,169.52,169.27,169.52,19648.0,150.0389,150.1097,149.8884,150.1097,19648.0
2017-04-12 14:00:00,169.59,169.64,169.35,169.35,13533.0,150.1717,150.216,149.9592,149.9592,13533.0
2017-04-12 14:10:00,169.37,169.77,169.34,169.72,52190.0,149.9769,150.3311,149.9503,150.2868,52190.0
2017-04-12 14:20:00,169.69,170.05,169.69,170.0,38322.0,150.2603,150.5791,150.2603,150.5348,38322.0
2017-04-12 14:30:00,169.98,170.09,169.9,170.01,28505.0,150.5171,150.6145,150.4462,150.5436,28505.0
2017-04-12 14:40:00,169.99,170.05,169.85,169.9,16898.0,150.5259,150.5791,150.402,150.4462,16898.0
2017-04-12 14:50:00,169.88,170.07,169.85,169.87,19935.0,150.4285,150.5968,150.402,150.4197,19935.0
2017-04-12 15:00:00,169.88,170.01,169.83,169.97,54745.0,150.4285,150.5436,150.3842,150.5082,54745.0
2017-04-12 15:10:00,170.0,170.09,169.78,169.78,19922.0,150.5348,150.6145,150.34,150.34,19922.0
2017-04-12 15:20:00,169.84,170.1,169.82,169.99,24887.0,150.3931,150.6233,150.3754,150.5259,24887.0
2017-04-12 15:30:00,170.01,170.13,169.83,169.92,28093.0,150.5436,150.6499,150.3842,150.4639,28093.0
2017-04-12 15:40:00,169.94,170.0,169.81,169.9,45384.0,150.4816,150.5348,150.3665,150.4462,45384.0
2017-04-12 15:50:00,169.94,170.03,169.84,169.96,120666.0,150.4816,150.5613,150.3931,150.4994,120666.0
2017-04-13 09:30:00,169.9,170.18,169.8,170.18,12110.0,150.4462,150.6942,150.3577,150.6942,12110.0
2017-04-13 09:40:00,169.96,169.96,169.36,169.36,13846.0,150.4994,150.4994,149.9681,149.9681,13846.0
2017-04-13 09:50:00,169.37,169.92,169.31,169.49,24402.0,149.9769,150.4639,149.9238,150.0832,24402.0
2017-04-13 10:00:00,169.43,169.6,169.22,169.22,16980.0,150.03,150.1806,149.8441,149.8441,16980.0
2017-04-13 10:10:00,169.21,169.44,169.18,169.35,13110.0,149.8352,150.0389,149.8087,149.9592,13110.0
2017-04-13 10:20:00,169.44,169.58,169.27,169.27,11763.0,150.0389,150.1629,149.8884,149.8884,11763.0
2017-04-13 10:30:00,169.34,169.38,169.08,169.17,21651.0,149.9503,149.9858,149.7201,149.7998,21651.0
2017-04-13 10:40:00,169.17,169.5,169.11,169.43,16982.0,149.7998,150.092,149.7467,150.03,16982.0
2017-04-13 10:50:00,169.42,169.58,169.3,169.46,19668.0,150.0212,150.1629,149.9149,150.0566,19668.0
2017-04-13 11:00:00,169.39,169.59,169.36,169.55,17505.0,149.9946,150.1717,149.9681,150.1363,17505.0
2017-04-13 11:10:00,169.49,169.49,169.17,169.25,13442.0,150.0832,150.0832,149.7998,149.8707,13442.0
2017-04-13 11:20:00,169.28,169.4,169.15,169.15,19820.0,149.8972,150.0035,149.7821,149.7821,19820.0
2017-04-13 11:30:00,169.15,169.47,169.11,169.4,9757.0,149.7821,150.0655,149.7467,150.0035,9757.0
2017-04-13 11:40:00,169.4,169.4,169.11,169.17,17840.0,150.0035,150.0035,149.7467,149.7998,17840.0
2017-04-13 11:50:00,169.19,169.29,169.07,169.19,15488.0,149.8175,149.9061,149.7113,149.8175,15488.0
2017-04-13 12:00:00,169.17,169.24,169.07,169.14,11459.0,149.7998,149.8618,149.7113,149.7732,11459.0
2017-04-13 12:10:00,169.14,169.26,169.1,169.17,11585.0,149.7732,149.8795,149.7378,149.7998,11585.0
2017-04-13 12:20:00,169.18,169.2,169.02,169.07,9920.0,149.8087,149.8264,149.667,149.7113,9920.0
2017-04-13 12:30:00,169.09,169.19,168.99,168.99,12441.0,149.729,149.8175,149.6404,149.6404,12441.0
2017-04-13 12:40:00,168.97,168.97,168.77,168.92,22947.0,149.6227,149.6227,149.4456,149.5784,22947.0
2017-04-13 12:50:00,168.95,169.15,168.84,169.15,7949.0,149.605,149.7821,149.5076,149.7821,7949.0
2017-04-13 13:00:00,169.15,169.18,168.63,168.66,19119.0,149.7821,149.8087,149.3216,149.3482,19119.0
2017-04-13 13:10:00,168.65,168.78,168.52,168.53,17099.0,149.3394,149.4545,149.2242,149.2331,17099.0
2017-04-13 13:20:00,168.57,168.62,168.44,168.61,17236.0,149.2685,149.3128,149.1534,149.3039,17236.0
2017-04-13 13:30:00,168.61,169.09,168.61,168.85,17882.0,149.3039,149.729,149.3039,149.5165,17882.0
2017-04-13 13:40:00,168.88,168.97,168.81,168.87,15890.0,149.543,149.6227,149.481,149.5342,15890.0
2017-04-13 13:50:00,168.84,169.03,168.7,168.95,29120.0,149.5076,149.6758,149.3836,149.605,29120.0
2017-04-13 14:00:00,168.96,169.26,168.95,169.22,28803.0,149.6139,149.8795,149.605,149.8441,28803.0
2017-04-13 14:10:00,169.23,169.26,169.04,169.26,116634.0,149.8529,149.8795,149.6847,149.8795,116634.0
2017-04-13 14:20:00,169.26,169.57,169.17,169.5,29858.0,149.8795,150.154,149.7998,150.092,29858.0
2017-04-13 14:30:00,169.48,169.61,169.34,169.37,28805.0,150.0743,150.1894,149.9503,149.9769,28805.0
2017-04-13 14:40:00,169.38,169.45,169.27,169.42,13424.0,149.9858,150.0478,149.8884,150.0212,13424.0
2017-04-13 14:50:00,169.36,169.39,169.15,169.39,20174.0,149.9681,149.9946,149.7821,149.9946,20174.0
2017-04-13 15:00:00,169.4,169.56,169.3,169.39,28644.0,150.0035,150.1452,149.9149,149.9946,28644.0
2017-04-13 15:10:00,169.36,169.43,169.29,169.32,31199.0,149.9681,150.03,149.9061,149.9326,31199.0
2017-04-13 15:20:00,169.31,169.52,169.23,169.34,31495.0,149.9238,150.1097,149.8529,149.9503,31495.0
2017-04-13 15:30:00,169.36,169.51,169.05,169.07,144772.0,149.9681,150.1009,149.6936,149.7113,144772.0
2017-04-13 15:40:00,169.08,169.32,169.01,169.29,63452.0,149.7201,149.9326,149.6581,149.9061,63452.0
2017-04-13 15:50:00,169.32,169.37,168.97,168.97,129119.0,149.9326,149.9769,149.6227,149.6227,129119.0
2017-04-17 09:30:00,170.86,171.1,169.2,169.27,132112.0,151.2963,151.5088,149.8264,149.8884,132112.0
2017-04-17 09:40:00,169.25,169.48,168.71,169.26,79110.0,149.8707,150.0743,149.3925,149.8795,79110.0
2017-04-17 09:50:00,169.39,169.76,169.19,169.69,52406.0,149.9946,150.3223,149.8175,150.2603,52406.0
2017-04-17 10:00:00,169.77,170.15,169.73,169.75,19576.0,150.3311,150.6676,150.2957,150.3134,19576.0
2017-04-17 10:10:00,169.75,170.22,169.73,169.85,50061.0,150.3134,150.7296,150.2957,150.402,50061.0
2017-04-17 10:20:00,169.85,170.26,169.83,170.21,31056.0,150.402,150.765,150.3842,150.7207,31056.0
2017-04-17 10:30:00,170.21,170.22,169.82,169.82,33424.0,150.7207,150.7296,150.3754,150.3754,33424.0
2017-04-17 10:40:00,169.9,169.95,169.75,169.89,23367.0,150.4462,150.4905,150.3134,150.4374,23367.0
2017-04-17 10:50:00,169.93,170.18,169.86,170.04,16007.0,150.4728,150.6942,150.4108,150.5702,16007.0
2017-04-17 11:00:00,170.02,170.13,169.91,170.1,15886.0,150.5525,150.6499,150.4551,150.6233,15886.0
2017-04-17 11:10:00,170.08,170.12,169.93,169.97,16998.0,150.6056,150.641,150.4728,150.5082,16998.0
2017-04-17 11:20:00,169.98,170.12,169.92,170.06,14805.0,150.5171,150.641,150.4639,150.5879,14805.0
2017-04-17 11:30:00,170.06,170.14,169.94,170.06,8827.0,150.5879,150.6587,150.4816,150.5879,8827.0
2017-04-17 11:40:00,170.06,170.06,169.78,169.88,11380.0,150.5879,150.5879,150.34,150.4285,11380.0
2017-04-17 11:50:00,169.82,169.83,169.67,169.75,20954.0,150.3754,150.3842,150.2426,150.3134,20954.0
2017-04-17 12:00:00,169.74,169.76,169.68,169.73,13762.0,150.3045,150.3223,150.2514,150.2957,13762.0
2017-04-17 12:10:00,169.84,169.85,169.68,169.8,8456.0,150.3931,150.402,150.2514,150.3577,8456.0
2017-04-17 12:20:00,169.8,169.95,169.76,169.95,10465.0,150.3577,150.4905,150.3223,150.4905,10465.0
2017-04-17 12:30:00,169.94,169.98,169.75,169.88,10142.0,150.4816,150.5171,150.3134,150.4285,10142.0
2017-04-17 12:40:00,169.88,169.88,169.77,169.77,11028.0,150.4285,150.4285,150.3311,150.3311,11028.0
2017-04-17 12:50:00,169.74,169.82,169.67,169.79,12393.0,150.3045,150.3754,150.2426,150.3488,12393.0
2017-04-17 13:00:00,169.77,170.04,169.76,169.94,28867.0,150.3311,150.5702,150.3223,150.4816,28867.0
2017-04-17 13:10:00,169.92,169.98,169.82,169.9,12318.0,150.4639,150.5171,150.3754,150.4462,12318.0
2017-04-17 13:20:00,169.89,170.01,169.87,169.93,17634.0,150.4374,150.5436,150.4197,150.4728,17634.0
2017-04-17 13:30:00,169.95,170.01,169.88,170.0,6330.0,150.4905,150.5436,150.4285,150.5348,6330.0
2017-04-17 13:40:00,170.0,170.03,169.86,169.98,11062.0,150.5348,150.5613,150.4108,150.5171,11062.0
2017-04-17 13:50:00,169.96,169.99,169.83,169.93,9366.0,150.4994,150.5259,150.3842,150.4728,9366.0
2017-04-17 14:00:00,169.93,169.97,169.81,169.84,16833.0,150.4728,150.5082,150.3665,150.3931,16833.0
2017-04-17 14:10:00,169.84,169.87,169.76,169.79,11778.0,150.3931,150.4197,150.3223,150.3488,11778.0
2017-04-17 14:20:00,169.8,169.89,169.75,169.77,11586.0,150.3577,150.4374,150.3134,150.3311,11586.0
2017-04-17 14:30:00,169.72,169.73,169.58,169.7,17857.0,150.2868,150.2957,150.1629,150.2691,17857.0
2017-04-17 14:40:00,169.69,169.71,169.53,169.57,14295.0,150.2603,150.278,150.1186,150.154,14295.0
2017-04-17 14:50:00,169.56,169.63,169.36,169.46,30996.0,150.1452,150.2071,149.9681,150.0566,30996.0
2017-04-17 15:00:00,169.44,169.78,169.44,169.67,22431.0,150.0389,150.34,150.0389,150.2426,22431.0
2017-04-17 15:10:00,169.64,169.73,169.46,169.57,24482.0,150.216,150.2957,150.0566,150.154,24482.0
2017-04-17 15:20:00,169.57,169.72,169.54,169.62,22058.0,150.154,150.2868,150.1274,150.1983,22058.0
2017-04-17 15:30:00,169.59,169.81,169.49,169.78,49881.0,150.1717,150.3665,150.0832,150.34,49881.0
2017-04-17 15:40:00,169.78,169.96,169.73,169.95,42243.0,150.34,150.4994,150.2957,150.4905,42243.0
2017-04-17 15:50:00,169.95,170.15,169.95,170.08,122071.0,150.4905,150.6676,150.4905,150.6056,122071.0
2017-04-18 09:30:00,170.0,170.86,169.81,170.86,39419.0,150.5348,151.2963,150.3665,151.2963,39419.0
2017-04-18 09:40:00,170.86,171.06,170.52,171.0,24211.0,151.2963,151.4734,150.9952,151.4203,24211.0
2017-04-18 09:50:00,170.99,171.17,170.79,171.03,21784.0,151.4114,151.5708,151.2343,151.4468,21784.0
2017-04-18 10:00:00,170.95,171.44,170.94,171.44,30271.0,151.376,151.8099,151.3671,151.8099,30271.0
2017-04-18 10:10:00,171.38,171.54,171.29,171.41,19916.0,151.7568,151.8984,151.6771,151.7833,19916.0
2017-04-18 10:20:00,171.4,171.46,171.31,171.35,19782.0,151.7745,151.8276,151.6948,151.7302,19782.0
2017-04-18 10:30:00,171.36,171.86,171.36,171.85,19635.0,151.7391,152.1818,151.7391,152.173,19635.0
2017-04-18 10:40:00,171.85,172.04,171.78,171.95,31292.0,152.173,152.3412,152.111,152.2615,31292.0
2017-04-18 10:50:00,171.91,172.07,171.84,172.01,15982.0,152.2261,152.3678,152.1641,152.3146,15982.0
2017-04-18 11:00:00,172.0,172.21,171.92,172.12,24766.0,152.3058,152.4917,152.2349,152.412,24766.0
2017-04-18 11:10:00,172.16,172.45,172.08,172.32,20407.0,152.4475,152.7043,152.3766,152.5891,20407.0
2017-04-18 11:20:00,172.28,172.36,171.95,171.99,26555.0,152.5537,152.6246,152.2615,152.2969,26555.0
2017-04-18 11:30:00,171.93,172.11,171.74,171.86,14500.0,152.2438,152.4032,152.0755,152.1818,14500.0
2017-04-18 11:40:00,171.95,172.02,171.81,171.97,14105.0,152.2615,152.3235,152.1375,152.2792,14105.0
2017-04-18 11:50:00,171.95,172.1,171.83,171.83,14455.0,152.2615,152.3943,152.1552,152.1552,14455.0
2017-04-18 12:00:00,171.82,171.89,171.46,171.51,17697.0,152.1464,152.2084,151.8276,151.8719,17697.0
2017-04-18 12:10:00,171.52,171.53,171.27,171.34,24797.0,151.8807,151.8896,151.6594,151.7213,24797.0
2017-04-18 12:20:00,171.37,171.54,171.22,171.52,18250.0,151.7479,151.8984,151.6151,151.8807,18250.0
2017-04-18 12:30:00,171.53,171.62,171.5,171.55,14889.0,151.8896,151.9693,151.863,151.9073,14889.0
2017-04-18 12:40:00,171.58,171.77,171.41,171.41,43537.0,151.9339,152.1021,151.7833,151.7833,43537.0
2017-04-18 12:50:00,171.41,171.53,171.41,171.41,6765.0,151.7833,151.8896,151.7833,151.7833,6765.0
2017-04-18 13:00:00,171.43,171.44,171.32,171.38,7338.0,151.801,151.8099,151.7036,151.7568,7338.0
2017-04-18 13:10:00,171.42,171.69,171.36,171.69,38005.0,151.7922,152.0313,151.7391,152.0313,38005.0
2017-04-18 13:20:00,171.68,171.85,171.64,171.64,13049.0,152.0224,152.173,151.987,151.987,13049.0
2017-04-18 13:30:00,171.6,171.83,171.6,171.83,11738.0,151.9516,152.1552,151.9516,152.1552,11738.0
2017-04-18 13:40:00,171.8,171.92,171.78,171.81,8000.0,152.1287,152.2349,152.111,152.1375,8000.0
2017-04-18 13:50:00,171.8,171.86,171.67,171.81,17143.0,152.1287,152.1818,152.0136,152.1375,17143.0
2017-04-18 14:00:00,171.81,171.89,171.78,171.88,9892.0,152.1375,152.2084,152.111,152.1995,9892.0
2017-04-18 14:10:00,171.85,171.87,171.76,171.83,8518.0,152.173,152.1907,152.0933,152.1552,8518.0
2017-04-18 14:20:00,171.84,171.93,171.82,171.83,14098.0,152.1641,152.2438,152.1464,152.1552,14098.0
2017-04-18 14:30:00,171.83,171.87,171.77,171.78,14082.0,152.1552,152.1907,152.1021,152.111,14082.0
2017-04-18 14:40:00,171.78,171.91,171.76,171.84,16569.0,152.111,152.2261,152.0933,152.1641,16569.0
2017-04-18 14:50:00,171.82,171.84,171.74,171.78,10706.0,152.1464,152.1641,152.0755,152.111,10706.0
2017-04-18 15:00:00,171.8,171.88,171.76,171.86,15455.0,152.1287,152.1995,152.0933,152.1818,15455.0
2017-04-18 15:10:00,171.86,171.96,171.75,171.88,19927.0,152.1818,152.2704,152.0844,152.1995,19927.0
2017-04-18 15:20:00,171.87,171.89,171.73,171.75,47902.0,152.1907,152.2084,152.0667,152.0844,47902.0
2017-04-18 15:30:00,171.73,171.96,171.73,171.95,45182.0,152.0667,152.2704,152.0667,152.2615,45182.0
2017-04-18 15:40:00,171.97,172.17,171.97,172.16,58783.0,152.2792,152.4563,152.2792,152.4475,58783.0
2017-04-18 15:50:00,172.16,172.43,172.16,172.19,122862.0,152.4475,152.6865,152.4475,152.474,122862.0
2017-04-19 09:30:00,172.28,173.15,172.0,172.72,40625.0,152.5537,153.3241,152.3058,152.9433,40625.0
2017-04-19 09:40:00,172.74,172.84,172.52,172.68,10999.0,152.961,153.0496,152.7662,152.9079,10999.0
2017-04-19 09:50:00,172.68,172.78,172.38,172.5,19558.0,152.9079,152.9965,152.6423,152.7485,19558.0
2017-04-19 10:00:00,172.52,172.71,172.44,172.53,22452.0,152.7662,152.9345,152.6954,152.7751,22452.0
2017-04-19 10:10:00,172.55,172.61,172.23,172.39,35155.0,152.7928,152.8459,152.5094,152.6511,35155.0
2017-04-19 10:20:00,172.38,172.45,172.22,172.23,11337.0,152.6423,152.7043,152.5006,152.5094,11337.0
2017-04-19 10:30:00,172.21,172.39,172.1,172.23,21987.0,152.4917,152.6511,152.3943,152.5094,21987.0
2017-04-19 10:40:00,172.2,172.27,172.02,172.05,16542.0,152.4829,152.5449,152.3235,152.3501,16542.0
2017-04-19 10:50:00,172.0,172.04,171.9,171.95,12592.0,152.3058,152.3412,152.2172,152.2615,12592.0
2017-04-19 11:00:00,171.93,172.13,171.85,172.13,8841.0,152.2438,152.4209,152.173,152.4209,8841.0
2017-04-19 11:10:00,172.14,172.17,171.92,171.92,7419.0,152.4297,152.4563,152.2349,152.2349,7419.0
2017-04-19 11:20:00,171.95,172.27,171.95,172.25,9924.0,152.2615,152.5449,152.2615,152.5272,9924.0
2017-04-19 11:30:00,172.25,172.64,172.22,172.64,58245.0,152.5272,152.8725,152.5006,152.8725,58245.0
2017-04-19 11:40:00,172.66,172.82,172.66,172.73,7011.0,152.8902,153.0319,152.8902,152.9522,7011.0
2017-04-19 11:50:00,172.72,172.82,172.68,172.7,6275.0,152.9433,153.0319,152.9079,152.9256,6275.0
2017-04-19 12:00:00,172.71,172.72,172.51,172.6,8038.0,152.9345,152.9433,152.7574,152.8371,8038.0
2017-04-19 12:10:00,172.58,172.58,172.38,172.48,12489.0,152.8194,152.8194,152.6423,152.7308,12489.0
2017-04-19 12:20:00,172.46,172.54,172.42,172.45,7000.0,152.7131,152.7839,152.6777,152.7043,7000.0
2017-04-19 12:30:00,172.46,172.61,172.46,172.57,18250.0,152.7131,152.8459,152.7131,152.8105,18250.0
2017-04-19 12:40:00,172.59,172.68,172.55,172.62,5725.0,152.8282,152.9079,152.7928,152.8548,5725.0
2017-04-19 12:50:00,172.61,172.73,172.44,172.44,5222.0,152.8459,152.9522,152.6954,152.6954,5222.0
2017-04-19 13:00:00,172.43,172.49,172.2,172.24,9001.0,152.6865,152.7397,152.4829,152.5183,9001.0
2017-04-19 13:10:00,172.27,172.34,172.17,172.28,8362.0,152.5449,152.6068,152.4563,152.5537,8362.0
2017-04-19 13:20:00,172.21,172.36,172.17,172.17,4815.0,152.4917,152.6246,152.4563,152.4563,4815.0
2017-04-19 13:30:00,172.16,172.28,172.13,172.14,10503.0,152.4475,152.5537,152.4209,152.4297,10503.0
2017-04-19 13:40:00,172.15,172.19,172.02,172.14,6836.0,152.4386,152.474,152.3235,152.4297,6836.0
2017-04-19 13:50:00,172.19,172.29,172.14,172.19,7777.0,152.474,152.5626,152.4297,152.474,7777.0
2017-04-19 14:00:00,172.14,172.31,172.13,172.24,10987.0,152.4297,152.5803,152.4209,152.5183,10987.0
2017-04-19 14:10:00,172.28,172.37,172.16,172.3,8679.0,152.5537,152.6334,152.4475,152.5714,8679.0
2017-04-19 14:20:00,172.33,172.37,172.2,172.2,13585.0,152.598,152.6334,152.4829,152.4829,13585.0
2017-04-19 14:30:00,172.23,172.39,172.11,172.14,14114.0,152.5094,152.6511,152.4032,152.4297,14114.0
2017-04-19 14:40:00,172.19,172.22,172.0,172.0,8547.0,152.474,152.5006,152.3058,152.3058,8547.0
2017-04-19 14:50:00,172.06,172.06,171.94,171.98,10482.0,152.3589,152.3589,152.2526,152.2881,10482.0
2017-04-19 15:00:00,172.0,172.06,171.82,172.02,20996.0,152.3058,152.3589,152.1464,152.3235,20996.0
2017-04-19 15:10:00,172.06,172.17,172.02,172.15,20949.0,152.3589,152.4563,152.3235,152.4386,20949.0
2017-04-19 15:20:00,172.13,172.17,171.83,171.84,12924.0,152.4209,152.4563,152.1552,152.1641,12924.0
2017-04-19 15:30:00,171.86,171.86,171.65,171.68,24520.0,152.1818,152.1818,151.9959,152.0224,24520.0
2017-04-19 15:40:00,171.68,171.73,171.45,171.7,60698.0,152.0224,152.0667,151.8188,152.0401,60698.0
2017-04-19 15:50:00,171.71,172.0,171.71,171.92,74427.0,152.049,152.3058,152.049,152.2349,74427.0
2017-04-20 09:30:00,172.05,172.14,171.53,171.53,30067.0,152.3501,152.4297,151.8896,151.8896,30067.0
2017-04-20 09:40:00,171.5,171.79,171.44,171.66,12005.0,151.863,152.1198,151.8099,152.0047,12005.0
2017-04-20 09:50:00,171.71,172.22,171.69,171.9,20084.0,152.049,152.5006,152.0313,152.2172,20084.0
2017-04-20 10:00:00,171.82,171.91,171.68,171.68,13739.0,152.1464,152.2261,152.0224,152.0224,13739.0
2017-04-20 10:10:00,171.7,171.86,171.6,171.66,12703.0,152.0401,152.1818,151.9516,152.0047,12703.0
2017-04-20 10:20:00,171.65,171.68,171.51,171.68,8263.0,151.9959,152.0224,151.8719,152.0224,8263.0
2017-04-20 10:30:00,171.66,171.74,171.5,171.6,10901.0,152.0047,152.0755,151.863,151.9516,10901.0
2017-04-20 10:40:00,171.6,171.69,171.53,171.63,9329.0,151.9516,152.0313,151.8896,151.9781,9329.0
2017-04-20 10:50:00,171.66,171.75,171.59,171.73,19547.0,152.0047,152.0844,151.9427,152.0667,19547.0
2017-04-20 11:00:00,171.73,171.84,171.69,171.84,11726.0,152.0667,152.1641,152.0313,152.1641,11726.0
2017-04-20 11:10:00,171.85,171.87,171.67,171.68,10222.0,152.173,152.1907,152.0136,152.0224,10222.0
2017-04-20 11:20:00,171.72,171.83,171.66,171.8,10726.0,152.0578,152.1552,152.0047,152.1287,10726.0
2017-04-20 11:30:00,171.79,172.18,171.79,172.18,10382.0,152.1198,152.4652,152.1198,152.4652,10382.0
2017-04-20 11:40:00,172.19,172.55,172.15,172.55,11523.0,152.474,152.7928,152.4386,152.7928,11523.0
2017-04-20 11:50:00,172.51,172.66,172.48,172.64,10256.0,152.7574,152.8902,152.7308,152.8725,10256.0
2017-04-20 12:00:00,172.65,172.74,172.54,172.64,12788.0,152.8813,152.961,152.7839,152.8725,12788.0
2017-04-20 12:10:00,172.65,172.7,172.54,172.55,7145.0,152.8813,152.9256,152.7839,152.7928,7145.0
2017-04-20 12:20:00,172.58,172.67,172.38,172.42,6863.0,152.8194,152.8991,152.6423,152.6777,6863.0
2017-04-20 12:30:00,172.45,172.57,172.42,172.56,8921.0,152.7043,152.8105,152.6777,152.8017,8921.0
2017-04-20 12:40:00,172.54,172.54,172.3,172.3,7466.0,152.7839,152.7839,152.5714,152.5714,7466.0
2017-04-20 12:50:00,172.34,172.44,172.29,172.4,7739.0,152.6068,152.6954,152.5626,152.66,7739.0
2017-04-20 13:00:00,172.43,172.58,172.42,172.54,9608.0,152.6865,152.8194,152.6777,152.7839,9608.0
2017-04-20 13:10:00,172.53,172.64,172.53,172.61,9540.0,152.7751,152.8725,152.7751,152.8459,9540.0
2017-04-20 13:20:00,172.62,172.83,172.61,172.77,10653.0,152.8548,153.0407,152.8459,152.9876,10653.0
2017-04-20 13:30:00,172.82,172.89,172.72,172.74,11229.0,153.0319,153.0939,152.9433,152.961,11229.0
2017-04-20 13:40:00,172.74,172.88,172.74,172.88,6984.0,152.961,153.085,152.961,153.085,6984.0
2017-04-20 13:50:00,172.88,173.02,172.83,173.0,20235.0,153.085,153.209,153.0407,153.1913,20235.0
2017-04-20 14:00:00,173.01,173.12,172.99,173.03,22434.0,153.2001,153.2975,153.1824,153.2178,22434.0
2017-04-20 14:10:00,173.03,173.17,173.01,173.14,27234.0,153.2178,153.3418,153.2001,153.3152,27234.0
2017-04-20 14:20:00,173.13,173.13,172.99,173.01,27357.0,153.3064,153.3064,153.1824,153.2001,27357.0
2017-04-20 14:30:00,173.03,173.03,172.88,172.91,22854.0,153.2178,153.2178,153.085,153.1116,22854.0
2017-04-20 14:40:00,172.9,172.9,172.69,172.76,16510.0,153.1027,153.1027,152.9168,152.9788,16510.0
2017-04-20 14:50:00,172.75,172.79,172.66,172.72,17835.0,152.9699,153.0053,152.8902,152.9433,17835.0
2017-04-20 15:00:00,172.75,172.84,172.69,172.84,19718.0,152.9699,153.0496,152.9168,153.0496,19718.0
2017-04-20 15:10:00,172.86,172.91,172.72,172.72,20816.0,153.0673,153.1116,152.9433,152.9433,20816.0
2017-04-20 15:20:00,172.68,172.82,172.58,172.82,18767.0,152.9079,153.0319,152.8194,153.0319,18767.0
2017-04-20 15:30:00,172.83,172.93,172.81,172.92,32424.0,153.0407,153.1293,153.023,153.1204,32424.0
2017-04-20 15:40:00,172.92,172.93,172.76,172.87,40001.0,153.1204,153.1293,152.9788,153.0762,40001.0
2017-04-20 15:50:00,172.86,173.08,172.84,172.96,120293.0,153.0673,153.2621,153.0496,153.1559,120293.0
2017-04-21 09:30:00,172.47,172.88,172.4,172.57,54279.0,152.722,153.085,152.66,152.8105,54279.0
2017-04-21 09:40:00,172.66,172.67,172.33,172.58,14332.0,152.8902,152.8991,152.598,152.8194,14332.0
2017-04-21 09:50:00,172.68,172.68,172.4,172.4,5342.0,152.9079,152.9079,152.66,152.66,5342.0
2017-04-21 10:00:00,172.34,172.56,172.18,172.48,21843.0,152.6068,152.8017,152.4652,152.7308,21843.0
2017-04-21 10:10:00,172.41,172.5,172.23,172.27,3839.0,152.6688,152.7485,152.5094,152.5449,3839.0
2017-04-21 10:20:00,172.25,172.26,171.83,171.92,20001.0,152.5272,152.536,152.1552,152.2349,20001.0
2017-04-21 10:30:00,171.94,172.14,171.86,171.95,16814.0,152.2526,152.4297,152.1818,152.2615,16814.0
2017-04-21 10:40:00,171.93,171.96,171.69,171.72,25073.0,152.2438,152.2704,152.0313,152.0578,25073.0
2017-04-21 10:50:00,171.72,171.72,171.55,171.58,14744.0,152.0578,152.0578,151.9073,151.9339,14744.0
2017-04-21 11:00:00,171.6,171.64,171.47,171.47,11772.0,151.9516,151.987,151.8365,151.8365,11772.0
2017-04-21 11:10:00,171.5,171.59,171.37,171.54,15747.0,151.863,151.9427,151.7479,151.8984,15747.0
2017-04-21 11:20:00,171.52,171.9,171.48,171.9,20085.0,151.8807,152.2172,151.8453,152.2172,20085.0
2017-04-21 11:30:00,171.92,171.93,171.6,171.78,13998.0,152.2349,152.2438,151.9516,152.111,13998.0
2017-04-21 11:40:00,171.75,171.93,171.61,171.81,11420.0,152.0844,152.2438,151.9604,152.1375,11420.0
2017-04-21 11:50:00,171.8,171.92,171.79,171.91,7461.0,152.1287,152.2349,152.1198,152.2261,7461.0
2017-04-21 12:00:00,171.86,171.97,171.68,171.7,12442.0,152.1818,152.2792,152.0224,152.0401,12442.0
2017-04-21 12:10:00,171.73,171.75,171.57,171.66,9754.0,152.0667,152.0844,151.925,152.0047,9754.0
2017-04-21 12:20:00,171.66,171.68,171.52,171.52,5658.0,152.0047,152.0224,151.8807,151.8807,5658.0
2017-04-21 12:30:00,171.56,171.69,171.55,171.67,6903.0,151.9162,152.0313,151.9073,152.0136,6903.0
2017-04-21 12:40:00,171.67,171.7,171.63,171.7,5813.0,152.0136,152.0401,151.9781,152.0401,5813.0
2017-04-21 12:50:00,171.72,171.79,171.68,171.7,7754.0,152.0578,152.1198,152.0224,152.0401,7754.0
2017-04-21 13:00:00,171.69,171.73,171.58,171.63,8982.0,152.0313,152.0667,151.9339,151.9781,8982.0
2017-04-21 13:10:00,171.64,171.67,171.46,171.58,12699.0,151.987,152.0136,151.8276,151.9339,12699.0
2017-04-21 13:20:00,171.58,171.61,171.5,171.6,24074.0,151.9339,151.9604,151.863,151.9516,24074.0
2017-04-21 13:30:00,171.6,171.63,171.53,171.61,18110.0,151.9516,151.9781,151.8896,151.9604,18110.0
2017-04-21 13:40:00,171.63,171.88,171.63,171.84,6876.0,151.9781,152.1995,151.9781,152.1641,6876.0
2017-04-21 13:50:00,171.85,171.96,171.75,171.92,6820.0,152.173,152.2704,152.0844,152.2349,6820.0
2017-04-21 14:00:00,171.91,172.0,171.91,171.95,9957.0,152.2261,152.3058,152.2261,152.2615,9957.0
2017-04-21 14:10:00,171.99,172.07,171.94,171.98,15424.0,152.2969,152.3678,152.2526,152.2881,15424.0
2017-04-21 14:20:00,171.98,172.13,171.98,172.05,13127.0,152.2881,152.4209,152.2881,152.3501,13127.0
2017-04-21 14:30:00,172.02,172.1,171.98,172.02,10845.0,152.3235,152.3943,152.2881,152.3235,10845.0
2017-04-21 14:40:00,172.03,172.05,171.96,172.01,17152.0,152.3323,152.3501,152.2704,152.3146,17152.0
2017-04-21 14:50:00,172.02,172.1,171.96,172.1,5500.0,152.3235,152.3943,152.2704,152.3943,5500.0
2017-04-21 15:00:00,172.07,172.1,171.87,172.02,21330.0,152.3678,152.3943,152.1907,152.3235,21330.0
2017-04-21 15:10:00,172.02,172.05,171.97,172.0,9210.0,152.3235,152.3501,152.2792,152.3058,9210.0
2017-04-21 15:20:00,172.0,172.14,171.99,172.09,17834.0,152.3058,152.4297,152.2969,152.3855,17834.0
2017-04-21 15:30:00,172.08,172.08,171.98,172.0,26616.0,152.3766,152.3766,152.2881,152.3058,26616.0
2017-04-21 15:40:00,172.0,172.22,172.0,172.22,40770.0,152.3058,152.5006,152.3058,152.5006,40770.0
2017-04-21 15:50:00,172.21,172.27,172.08,172.09,145453.0,152.4917,152.5449,152.3766,152.3855,145453.0
2017-04-24 09:30:00,172.87,173.42,172.61,173.03,33175.0,153.0762,153.5632,152.8459,153.2178,33175.0
2017-04-24 09:40:00,173.08,173.48,173.06,173.46,11770.0,153.2621,153.6163,153.2444,153.5986,11770.0
2017-04-24 09:50:00,173.42,173.48,173.27,173.42,15260.0,153.5632,153.6163,153.4304,153.5632,15260.0
2017-04-24 10:00:00,173.47,173.52,173.16,173.16,18183.0,153.6075,153.6517,153.333,153.333,18183.0
2017-04-24 10:10:00,173.16,173.19,173.01,173.12,14292.0,153.333,153.3595,153.2001,153.2975,14292.0
2017-04-24 10:20:00,173.13,173.31,173.13,173.16,18953.0,153.3064,153.4658,153.3064,153.333,18953.0
2017-04-24 10:30:00,173.19,173.22,172.84,172.85,14606.0,153.3595,153.3861,153.0496,153.0584,14606.0
2017-04-24 10:40:00,172.84,173.09,172.8,173.09,14645.0,153.0496,153.271,153.0142,153.271,14645.0
2017-04-24 10:50:00,173.09,173.35,173.05,173.15,19710.0,153.271,153.5012,153.2355,153.3241,19710.0
2017-04-24 11:00:00,173.18,173.18,172.88,173.13,18176.0,153.3507,153.3507,153.085,153.3064,18176.0
2017-04-24 11:10:00,173.18,173.22,172.78,172.85,23433.0,153.3507,153.3861,152.9965,153.0584,23433.0
2017-04-24 11:20:00,172.85,172.9,172.57,172.57,15657.0,153.0584,153.1027,152.8105,152.8105,15657.0
2017-04-24 11:30:00,172.59,172.78,172.55,172.75,15123.0,152.8282,152.9965,152.7928,152.9699,15123.0
2017-04-24 11:40:00,172.8,172.8,172.68,172.71,6773.0,153.0142,153.0142,152.9079,152.9345,6773.0
2017-04-24 11:50:00,172.73,172.76,172.61,172.63,7341.0,152.9522,152.9788,152.8459,152.8636,7341.0
2017-04-24 12:00:00,172.66,172.9,172.65,172.86,12797.0,152.8902,153.1027,152.8813,153.0673,12797.0
2017-04-24 12:10:00,172.89,172.94,172.88,172.94,9202.0,153.0939,153.1381,153.085,153.1381,9202.0
2017-04-24 12:20:00,172.93,173.02,172.84,173.0,16215.0,153.1293,153.209,153.0496,153.1913,16215.0
2017-04-24 12:30:00,173.02,173.21,172.99,173.2,15693.0,153.209,153.3772,153.1824,153.3684,15693.0
2017-04-24 12:40:00,173.15,173.21,173.07,173.12,12175.0,153.3241,153.3772,153.2533,153.2975,12175.0
2017-04-24 12:50:00,173.14,173.17,173.07,173.08,7598.0,153.3152,153.3418,153.2533,153.2621,7598.0
2017-04-24 13:00:00,173.07,173.11,172.96,172.97,12450.0,153.2533,153.2887,153.1559,153.1647,12450.0
2017-04-24 13:10:00,173.0,173.22,172.97,173.22,9848.0,153.1913,153.3861,153.1647,153.3861,9848.0
2017-04-24 13:20:00,173.22,173.22,173.13,173.17,15793.0,153.3861,153.3861,153.3064,153.3418,15793.0
2017-04-24 13:30:00,173.19,173.29,173.16,173.23,15696.0,153.3595,153.4481,153.333,153.3949,15696.0
2017-04-24 13:40:00,173.21,173.23,173.11,173.11,10966.0,153.3772,153.3949,153.2887,153.2887,10966.0
2017-04-24 13:50:00,173.09,173.16,173.01,173.16,8865.0,153.271,153.333,153.2001,153.333,8865.0
2017-04-24 14:00:00,173.12,173.29,173.1,173.21,12794.0,153.2975,153.4481,153.2798,153.3772,12794.0
2017-04-24 14:10:00,173.22,173.37,173.17,173.27,15521.0,153.3861,153.5189,153.3418,153.4304,15521.0
2017-04-24 14:20:00,173.28,173.28,173.1,173.17,12478.0,153.4392,153.4392,153.2798,153.3418,12478.0
2017-04-24 14:30:00,173.18,173.28,173.05,173.05,14818.0,153.3507,153.4392,153.2355,153.2355,14818.0
2017-04-24 14:40:00,173.05,173.12,173.04,173.05,10531.0,153.2355,153.2975,153.2267,153.2355,10531.0
2017-04-24 14:50:00,173.05,173.05,172.92,172.96,17035.0,153.2355,153.2355,153.1204,153.1559,17035.0
2017-04-24 15:00:00,172.94,173.12,172.94,173.06,18950.0,153.1381,153.2975,153.1381,153.2444,18950.0
2017-04-24 15:10:00,173.06,173.1,173.0,173.03,13439.0,153.2444,153.2798,153.1913,153.2178,13439.0
2017-04-24 15:20:00,173.03,173.13,172.93,172.93,18877.0,153.2178,153.3064,153.1293,153.1293,18877.0
2017-04-24 15:30:00,172.95,173.19,172.94,173.12,26301.0,153.147,153.3595,153.1381,153.2975,26301.0
2017-04-24 15:40:00,173.12,173.24,173.08,173.1,46076.0,153.2975,153.4038,153.2621,153.2798,46076.0
2017-04-24 15:50:00,173.11,173.2,173.02,173.03,87650.0,153.2887,153.3684,153.209,153.2178,87650.0
2017-04-25 09:30:00,173.0,173.26,172.65,172.96,21013.0,153.1913,153.4215,152.8813,153.1559,21013.0
2017-04-25 09:40:00,173.0,173.13,172.79,173.08,32388.0,153.1913,153.3064,153.0053,153.2621,32388.0
2017-04-25 09:50:00,173.06,173.43,173.01,173.28,14000.0,153.2444,153.572,153.2001,153.4392,14000.0
2017-04-25 10:00:00,173.28,173.47,173.23,173.42,11799.0,153.4392,153.6075,153.3949,153.5632,11799.0
2017-04-25 10:10:00,173.41,173.61,173.41,173.55,13791.0,153.5543,153.7314,153.5543,153.6783,13791.0
2017-04-25 10:20:00,173.58,173.58,173.15,173.22,8242.0,153.7049,153.7049,153.3241,153.3861,8242.0
2017-04-25 10:30:00,173.26,173.36,173.07,173.16,13153.0,153.4215,153.5101,153.2533,153.333,13153.0
2017-04-25 10:40:00,173.18,173.21,173.05,173.06,10851.0,153.3507,153.3772,153.2355,153.2444,10851.0
2017-04-25 10:50:00,173.02,173.02,172.68,172.74,21398.0,153.209,153.209,152.9079,152.961,21398.0
2017-04-25 11:00:00,172.7,172.77,172.59,172.7,16502.0,152.9256,152.9876,152.8282,152.9256,16502.0
2017-04-25 11:10:00,172.69,172.77,172.66,172.75,13987.0,152.9168,152.9876,152.8902,152.9699,13987.0
2017-04-25 11:20:00,172.75,172.8,172.66,172.7,17320.0,152.9699,153.0142,152.8902,152.9256,17320.0
2017-04-25 11:30:00,172.72,172.94,172.71,172.9,7183.0,152.9433,153.1381,152.9345,153.1027,7183.0
2017-04-25 11:40:00,172.9,172.92,172.69,172.84,17666.0,153.1027,153.1204,152.9168,153.0496,17666.0
2017-04-25 11:50:00,172.86,173.13,172.85,173.13,9801.0,153.0673,153.3064,153.0584,153.3064,9801.0
2017-04-25 12:00:00,173.11,173.2,173.0,173.2,14430.0,153.2887,153.3684,153.1913,153.3684,14430.0
2017-04-25 12:10:00,173.2,173.27,173.06,173.17,11839.0,153.3684,153.4304,153.2444,153.3418,11839.0
2017-04-25 12:20:00,173.16,173.36,173.16,173.3,9102.0,153.333,153.5101,153.333,153.4569,9102.0
2017-04-25 12:30:00,173.3,173.34,173.01,173.06,9110.0,153.4569,153.4923,153.2001,153.2444,9110.0
2017-04-25 12:40:00,173.06,173.14,172.92,173.09,7184.0,153.2444,153.3152,153.1204,153.271,7184.0
2017-04-25 12:50:00,173.0,173.07,172.95,172.99,5607.0,153.1913,153.2533,153.147,153.1824,5607.0
2017-04-25 13:00:00,172.98,173.16,172.98,173.12,13800.0,153.1736,153.333,153.1736,153.2975,13800.0
2017-04-25 13:10:00,173.11,173.14,172.99,173.05,12096.0,153.2887,153.3152,153.1824,153.2355,12096.0
2017-04-25 13:20:00,173.13,173.13,172.99,173.01,7815.0,153.3064,153.3064,153.1824,153.2001,7815.0
2017-04-25 13:30:00,173.0,173.08,172.92,173.02,10399.0,153.1913,153.2621,153.1204,153.209,10399.0
2017-04-25 13:40:00,173.0,173.06,172.86,172.92,10410.0,153.1913,153.2444,153.0673,153.1204,10410.0
2017-04-25 13:50:00,172.92,173.01,172.84,172.84,7273.0,153.1204,153.2001,153.0496,153.0496,7273.0
2017-04-25 14:00:00,172.83,172.98,172.7,172.93,41552.0,153.0407,153.1736,152.9256,153.1293,41552.0
2017-04-25 14:10:00,172.97,173.06,172.95,172.97,12649.0,153.1647,153.2444,153.147,153.1647,12649.0
2017-04-25 14:20:00,172.98,173.02,172.85,172.9,8572.0,153.1736,153.209,153.0584,153.1027,8572.0
2017-04-25 14:30:00,172.9,172.95,172.83,172.85,11986.0,153.1027,153.147,153.0407,153.0584,11986.0
2017-04-25 14:40:00,172.84,172.85,172.67,172.67,17352.0,153.0496,153.0584,152.8991,152.8991,17352.0
2017-04-25 14:50:00,172.66,172.76,172.64,172.73,14446.0,152.8902,152.9788,152.8725,152.9522,14446.0
2017-04-25 15:00:00,172.74,172.94,172.72,172.84,17846.0,152.961,153.1381,152.9433,153.0496,17846.0
2017-04-25 15:10:00,172.88,173.05,172.84,173.0,23546.0,153.085,153.2355,153.0496,153.1913,23546.0
2017-04-25 15:20:00,173.0,173.01,172.79,172.86,23188.0,153.1913,153.2001,153.0053,153.0673,23188.0
2017-04-25 15:30:00,172.84,172.84,172.62,172.64,21614.0,153.0496,153.0496,152.8548,152.8725,21614.0
2017-04-25 15:40:00,172.67,172.79,172.64,172.67,46497.0,152.8991,153.0053,152.8725,152.8991,46497.0
2017-04-25 15:50:00,172.66,172.8,172.52,172.56,103840.0,152.8902,153.0142,152.7662,152.8017,103840.0
2017-04-26 09:30:00,172.82,173.31,172.54,173.02,33147.0,153.0319,153.4658,152.7839,153.209,33147.0
2017-04-26 09:40:00,172.95,172.99,172.13,172.14,13761.0,153.147,153.1824,152.4209,152.4297,13761.0
2017-04-26 09:50:00,172.15,172.27,171.85,171.91,20388.0,152.4386,152.5449,152.173,152.2261,20388.0
2017-04-26 10:00:00,171.91,172.0,171.75,171.84,18463.0,152.2261,152.3058,152.0844,152.1641,18463.0
2017-04-26 10:10:00,171.84,171.91,171.42,171.47,26389.0,152.1641,152.2261,151.7922,151.8365,26389.0
2017-04-26 10:20:00,171.45,171.53,171.26,171.5,30028.0,151.8188,151.8896,151.6505,151.863,30028.0
2017-04-26 10:30:00,171.53,172.0,171.51,172.0,21601.0,151.8896,152.3058,151.8719,152.3058,21601.0
2017-04-26 10:40:00,172.0,172.02,171.56,171.65,21556.0,152.3058,152.3235,151.9162,151.9959,21556.0
2017-04-26 10:50:00,171.65,171.71,171.59,171.7,13823.0,151.9959,152.049,151.9427,152.0401,13823.0
2017-04-26 11:00:00,171.68,171.76,171.61,171.63,15787.0,152.0224,152.0933,151.9604,151.9781,15787.0
2017-04-26 11:10:00,171.63,171.85,171.62,171.74,36390.0,151.9781,152.173,151.9693,152.0755,36390.0
2017-04-26 11:20:00,171.72,171.8,171.64,171.64,13689.0,152.0578,152.1287,151.987,151.987,13689.0
2017-04-26 11:30:00,171.67,171.69,171.31,171.37,21681.0,152.0136,152.0313,151.6948,151.7479,21681.0
2017-04-26 11:40:00,171.38,171.45,170.12,170.25,139404.0,151.7568,151.8188,150.641,150.7562,139404.0
2017-04-26 11:50:00,170.26,170.54,169.7,170.23,155301.0,150.765,151.0129,150.2691,150.7384,155301.0
2017-04-26 12:00:00,170.23,171.26,170.09,171.04,104878.0,150.7384,151.6505,150.6145,151.4557,104878.0
2017-04-26 12:10:00,171.05,171.33,171.02,171.15,32045.0,151.4646,151.7125,151.438,151.5531,32045.0
2017-04-26 12:20:00,171.14,171.3,171.04,171.2,19357.0,151.5442,151.6859,151.4557,151.5974,19357.0
2017-04-26 12:30:00,171.16,171.29,171.0,171.14,24612.0,151.562,151.6771,151.4203,151.5442,24612.0
2017-04-26 12:40:00,171.13,171.35,171.13,171.23,41170.0,151.5354,151.7302,151.5354,151.6239,41170.0
2017-04-26 12:50:00,171.25,171.72,171.2,171.7,25142.0,151.6417,152.0578,151.5974,152.0401,25142.0
2017-04-26 13:00:00,171.75,172.08,171.75,171.98,50558.0,152.0844,152.3766,152.0844,152.2881,50558.0
2017-04-26 13:10:00,172.0,172.01,171.53,171.68,14132.0,152.3058,152.3146,151.8896,152.0224,14132.0
2017-04-26 13:20:00,171.72,171.77,171.0,171.0,34755.0,152.0578,152.1021,151.4203,151.4203,34755.0
2017-04-26 13:30:00,171.05,171.12,170.8,170.84,24445.0,151.4646,151.5265,151.2432,151.2786,24445.0
2017-04-26 13:40:00,170.9,170.99,170.37,170.43,33613.0,151.3317,151.4114,150.8624,150.9155,33613.0
2017-04-26 13:50:00,170.51,170.67,170.25,170.59,45328.0,150.9864,151.1281,150.7562,151.0572,45328.0
2017-04-26 14:00:00,170.63,171.08,170.62,170.99,28610.0,151.0926,151.4911,151.0838,151.4114,28610.0
2017-04-26 14:10:00,170.95,171.02,170.66,170.87,19762.0,151.376,151.438,151.1192,151.3052,19762.0
2017-04-26 14:20:00,170.84,170.9,170.39,170.41,44978.0,151.2786,151.3317,150.8801,150.8978,44978.0
2017-04-26 14:30:00,170.39,170.59,169.96,170.37,88757.0,150.8801,151.0572,150.4994,150.8624,88757.0
2017-04-26 14:40:00,170.37,170.9,170.3,170.83,22828.0,150.8624,151.3317,150.8004,151.2697,22828.0
2017-04-26 14:50:00,170.83,170.99,170.8,170.85,14422.0,151.2697,151.4114,151.2432,151.2875,14422.0
2017-04-26 15:00:00,170.85,170.89,170.71,170.88,22467.0,151.2875,151.3229,151.1635,151.314,22467.0
2017-04-26 15:10:00,170.86,170.86,170.59,170.74,22426.0,151.2963,151.2963,151.0572,151.19,22426.0
2017-04-26 15:20:00,170.72,170.83,170.55,170.56,57565.0,151.1723,151.2697,151.0218,151.0307,57565.0
2017-04-26 15:30:00,170.57,170.57,170.2,170.22,57332.0,151.0395,151.0395,150.7119,150.7296,57332.0
2017-04-26 15:40:00,170.19,170.39,170.18,170.37,59855.0,150.703,150.8801,150.6942,150.8624,59855.0
2017-04-26 15:50:00,170.37,170.53,170.37,170.45,105815.0,150.8624,151.0041,150.8624,150.9333,105815.0
2017-04-27 09:30:00,171.51,172.17,171.06,171.56,66111.0,151.8719,152.4563,151.4734,151.9162,66111.0
2017-04-27 09:40:00,171.55,171.69,171.21,171.62,22205.0,151.9073,152.0313,151.6062,151.9693,22205.0
2017-04-27 09:50:00,171.62,171.62,170.63,171.01,24943.0,151.9693,151.9693,151.0926,151.4291,24943.0
2017-04-27 10:00:00,171.01,171.56,170.86,171.52,16945.0,151.4291,151.9162,151.2963,151.8807,16945.0
2017-04-27 10:10:00,171.61,171.66,171.27,171.38,67177.0,151.9604,152.0047,151.6594,151.7568,67177.0
2017-04-27 10:20:00,171.46,171.77,171.34,171.77,44884.0,151.8276,152.1021,151.7213,152.1021,44884.0
2017-04-27 10:30:00,171.74,171.78,171.49,171.7,22957.0,152.0755,152.111,151.8542,152.0401,22957.0
2017-04-27 10:40:00,171.7,171.7,171.34,171.46,34707.0,152.0401,152.0401,151.7213,151.8276,34707.0
2017-04-27 10:50:00,171.51,171.59,171.23,171.23,15037.0,151.8719,151.9427,151.6239,151.6239,15037.0
2017-04-27 11:00:00,171.25,171.41,171.23,171.39,7740.0,151.6417,151.7833,151.6239,151.7656,7740.0
2017-04-27 11:10:00,171.43,171.46,171.06,171.06,49213.0,151.801,151.8276,151.4734,151.4734,49213.0
2017-04-27 11:20:00,171.01,171.01,170.68,170.81,23527.0,151.4291,151.4291,151.1369,151.252,23527.0
2017-04-27 11:30:00,170.8,170.91,170.75,170.75,13000.0,151.2432,151.3406,151.1989,151.1989,13000.0
2017-04-27 11:40:00,170.71,170.82,170.59,170.8,15470.0,151.1635,151.2609,151.0572,151.2432,15470.0
2017-04-27 11:50:00,170.78,170.93,170.75,170.87,13482.0,151.2255,151.3583,151.1989,151.3052,13482.0
2017-04-27 12:00:00,170.88,171.12,170.78,171.06,16492.0,151.314,151.5265,151.2255,151.4734,16492.0
2017-04-27 12:10:00,171.06,171.12,170.81,170.92,72262.0,151.4734,151.5265,151.252,151.3494,72262.0
2017-04-27 12:20:00,170.93,170.93,170.76,170.78,6241.0,151.3583,151.3583,151.2078,151.2255,6241.0
2017-04-27 12:30:00,170.78,171.0,170.78,171.0,6802.0,151.2255,151.4203,151.2255,151.4203,6802.0
2017-04-27 12:40:00,171.0,171.04,170.9,170.96,7704.0,151.4203,151.4557,151.3317,151.3849,7704.0
2017-04-27 12:50:00,170.9,171.11,170.9,171.1,10504.0,151.3317,151.5177,151.3317,151.5088,10504.0
2017-04-27 13:00:00,171.12,171.13,170.93,170.97,9764.0,151.5265,151.5354,151.3583,151.3937,9764.0
2017-04-27 13:10:00,170.99,171.06,170.94,170.97,5860.0,151.4114,151.4734,151.3671,151.3937,5860.0
2017-04-27 13:20:00,170.94,171.04,170.9,171.03,11345.0,151.3671,151.4557,151.3317,151.4468,11345.0
2017-04-27 13:30:00,171.0,171.05,170.95,170.98,4300.0,151.4203,151.4646,151.376,151.4026,4300.0
2017-04-27 13:40:00,171.0,171.03,170.93,170.94,10899.0,151.4203,151.4468,151.3583,151.3671,10899.0
2017-04-27 13:50:00,170.96,171.03,170.87,170.99,10950.0,151.3849,151.4468,151.3052,151.4114,10950.0
2017-04-27 14:00:00,171.03,171.04,170.96,171.01,7145.0,151.4468,151.4557,151.3849,151.4291,7145.0
2017-04-27 14:10:00,171.02,171.05,170.97,171.0,10100.0,151.438,151.4646,151.3937,151.4203,10100.0
2017-04-27 14:20:00,170.99,171.03,170.96,170.98,9414.0,151.4114,151.4468,151.3849,151.4026,9414.0
2017-04-27 14:30:00,171.0,171.1,170.94,171.08,11900.0,151.4203,151.5088,151.3671,151.4911,11900.0
2017-04-27 14:40:00,171.08,171.11,171.06,171.07,9421.0,151.4911,151.5177,151.4734,151.4823,9421.0
2017-04-27 14:50:00,171.04,171.08,171.0,171.03,13392.0,151.4557,151.4911,151.4203,151.4468,13392.0
2017-04-27 15:00:00,171.03,171.04,170.84,170.96,17469.0,151.4468,151.4557,151.2786,151.3849,17469.0
2017-04-27 15:10:00,170.95,170.99,170.85,170.88,15568.0,151.376,151.4114,151.2875,151.314,15568.0
2017-04-27 15:20:00,170.89,170.96,170.85,170.92,18290.0,151.3229,151.3849,151.2875,151.3494,18290.0
2017-04-27 15:30:00,170.91,170.96,170.81,170.83,23886.0,151.3406,151.3849,151.252,151.2697,23886.0
2017-04-27 15:40:00,170.81,171.01,170.8,170.91,47267.0,151.252,151.4291,151.2432,151.3406,47267.0
2017-04-27 15:50:00,170.9,171.13,170.89,171.07,77625.0,151.3317,151.5354,151.3229,151.4823,77625.0
2017-04-28 09:30:00,171.0,171.57,170.38,170.38,52740.0,151.4203,151.925,150.8713,150.8713,52740.0
2017-04-28 09:40:00,170.38,170.79,170.35,170.63,16958.0,150.8713,151.2343,150.8447,151.0926,16958.0
2017-04-28 09:50:00,170.62,171.3,170.62,171.3,17645.0,151.0838,151.6859,151.0838,151.6859,17645.0
2017-04-28 10:00:00,171.3,171.39,170.84,170.85,23387.0,151.6859,151.7656,151.2786,151.2875,23387.0
2017-04-28 10:10:00,170.85,171.34,170.85,171.33,22716.0,151.2875,151.7213,151.2875,151.7125,22716.0
2017-04-28 10:20:00,171.33,171.54,171.13,171.51,27681.0,151.7125,151.8984,151.5354,151.8719,27681.0
2017-04-28 10:30:00,171.46,171.9,171.45,171.83,31276.0,151.8276,152.2172,151.8188,152.1552,31276.0
2017-04-28 10:40:00,171.79,172.0,171.73,171.96,20190.0,152.1198,152.3058,152.0667,152.2704,20190.0
2017-04-28 10:50:00,172.0,172.03,171.58,171.58,17922.0,152.3058,152.3323,151.9339,151.9339,17922.0
2017-04-28 11:00:00,171.69,171.99,171.61,171.96,31891.0,152.0313,152.2969,151.9604,152.2704,31891.0
2017-04-28 11:10:00,171.94,172.0,171.62,171.66,48910.0,152.2526,152.3058,151.9693,152.0047,48910.0
2017-04-28 11:20:00,171.68,171.85,171.63,171.83,22479.0,152.0224,152.173,151.9781,152.1552,22479.0
2017-04-28 11:30:00,171.8,171.81,171.58,171.64,8951.0,152.1287,152.1375,151.9339,151.987,8951.0
2017-04-28 11:40:00,171.64,172.0,171.64,171.97,26059.0,151.987,152.3058,151.987,152.2792,26059.0
2017-04-28 11:50:00,171.96,172.17,171.96,172.03,16388.0,152.2704,152.4563,152.2704,152.3323,16388.0
2017-04-28 12:00:00,172.05,172.08,171.92,172.07,12174.0,152.3501,152.3766,152.2349,152.3678,12174.0
2017-04-28 12:10:00,172.06,172.12,171.96,172.03,10354.0,152.3589,152.412,152.2704,152.3323,10354.0
2017-04-28 12:20:00,172.05,172.22,172.04,172.18,8437.0,152.3501,152.5006,152.3412,152.4652,8437.0
2017-04-28 12:30:00,172.21,172.29,172.17,172.28,5715.0,152.4917,152.5626,152.4563,152.5537,5715.0
2017-04-28 12:40:00,172.22,172.3,172.18,172.25,7795.0,152.5006,152.5714,152.4652,152.5272,7795.0
2017-04-28 12:50:00,172.23,172.31,172.2,172.31,6914.0,152.5094,152.5803,152.4829,152.5803,6914.0
2017-04-28 13:00:00,172.28,172.33,172.23,172.32,6741.0,152.5537,152.598,152.5094,152.5891,6741.0
2017-04-28 13:10:00,172.31,172.31,172.05,172.05,9586.0,152.5803,152.5803,152.3501,152.3501,9586.0
2017-04-28 13:20:00,172.07,172.22,172.07,172.18,7760.0,152.3678,152.5006,152.3678,152.4652,7760.0
2017-04-28 13:30:00,172.17,172.32,172.17,172.21,9592.0,152.4563,152.5891,152.4563,152.4917,9592.0
2017-04-28 13:40:00,172.17,172.24,172.12,172.15,8110.0,152.4563,152.5183,152.412,152.4386,8110.0
2017-04-28 13:50:00,172.16,172.31,172.14,172.22,6947.0,152.4475,152.5803,152.4297,152.5006,6947.0
2017-04-28 14:00:00,172.24,172.3,172.18,172.2,8121.0,152.5183,152.5714,152.4652,152.4829,8121.0
2017-04-28 14:10:00,172.22,172.24,172.06,172.17,8817.0,152.5006,152.5183,152.3589,152.4563,8817.0
2017-04-28 14:20:00,172.2,172.3,172.17,172.24,12035.0,152.4829,152.5714,152.4563,152.5183,12035.0
2017-04-28 14:30:00,172.26,172.5,172.26,172.45,20664.0,152.536,152.7485,152.536,152.7043,20664.0
2017-04-28 14:40:00,172.49,172.61,172.48,172.55,11144.0,152.7397,152.8459,152.7308,152.7928,11144.0
2017-04-28 14:50:00,172.58,172.73,172.55,172.63,13634.0,152.8194,152.9522,152.7928,152.8636,13634.0
2017-04-28 15:00:00,172.64,172.66,172.5,172.61,12897.0,152.8725,152.8902,152.7485,152.8459,12897.0
2017-04-28 15:10:00,172.6,172.64,172.56,172.58,15259.0,152.8371,152.8725,152.8017,152.8194,15259.0
2017-04-28 15:20:00,172.56,172.66,172.46,172.63,14729.0,152.8017,152.8902,152.7131,152.8636,14729.0
2017-04-28 15:30:00,172.63,172.71,172.61,172.61,25842.0,152.8636,152.9345,152.8459,152.8459,25842.0
2017-04-28 15:40:00,172.6,172.7,172.56,172.65,36959.0,152.8371,152.9256,152.8017,152.8813,36959.0
2017-04-28 15:50:00,172.65,172.67,172.51,172.59,84328.0,152.8813,152.8991,152.7574,152.8282,84328.0
2017-05-01 09:30:00,173.0,173.18,172.3,173.11,29146.0,153.1913,153.3507,152.5714,153.2887,29146.0
2017-05-01 09:40:00,173.12,173.19,172.44,172.73,10029.0,153.2975,153.3595,152.6954,152.9522,10029.0
2017-05-01 09:50:00,172.71,172.86,172.58,172.58,4241.0,152.9345,153.0673,152.8194,152.8194,4241.0
2017-05-01 10:00:00,172.59,172.95,172.59,172.72,21751.0,152.8282,153.147,152.8282,152.9433,21751.0
2017-05-01 10:10:00,172.82,172.94,172.56,172.61,7795.0,153.0319,153.1381,152.8017,152.8459,7795.0
2017-05-01 10:20:00,172.62,172.84,172.6,172.63,9799.0,152.8548,153.0496,152.8371,152.8636,9799.0
2017-05-01 10:30:00,172.57,172.73,172.41,172.52,13689.0,152.8105,152.9522,152.6688,152.7662,13689.0
2017-05-01 10:40:00,172.57,172.65,172.42,172.58,6200.0,152.8105,152.8813,152.6777,152.8194,6200.0
2017-05-01 10:50:00,172.64,172.64,172.41,172.46,5868.0,152.8725,152.8725,152.6688,152.7131,5868.0
2017-05-01 11:00:00,172.46,172.46,172.36,172.37,4253.0,152.7131,152.7131,152.6246,152.6334,4253.0
2017-05-01 11:10:00,172.44,172.44,171.96,172.02,7850.0,152.6954,152.6954,152.2704,152.3235,7850.0
2017-05-01 11:20:00,171.98,172.02,171.84,171.96,10548.0,152.2881,152.3235,152.1641,152.2704,10548.0
2017-05-01 11:30:00,172.0,172.39,171.99,172.33,10891.0,152.3058,152.6511,152.2969,152.598,10891.0
2017-05-01 11:40:00,172.3,172.4,172.24,172.28,9337.0,152.5714,152.66,152.5183,152.5537,9337.0
2017-05-01 11:50:00,172.3,172.56,172.25,172.36,14169.0,152.5714,152.8017,152.5272,152.6246,14169.0
2017-05-01 12:00:00,172.37,172.37,172.18,172.33,7935.0,152.6334,152.6334,152.4652,152.598,7935.0
2017-05-01 12:10:00,172.35,172.36,172.21,172.22,5217.0,152.6157,152.6246,152.4917,152.5006,5217.0
2017-05-01 12:20:00,172.26,172.26,172.04,172.12,4120.0,152.536,152.536,152.3412,152.412,4120.0
2017-05-01 12:30:00,172.12,172.34,172.12,172.34,4426.0,152.412,152.6068,152.412,152.6068,4426.0
2017-05-01 12:40:00,172.28,172.29,172.18,172.24,3200.0,152.5537,152.5626,152.4652,152.5183,3200.0
2017-05-01 12:50:00,172.29,172.3,172.07,172.19,6981.0,152.5626,152.5714,152.3678,152.474,6981.0
2017-05-01 13:00:00,172.26,172.34,172.13,172.28,9954.0,152.536,152.6068,152.4209,152.5537,9954.0
2017-05-01 13:10:00,172.2,172.28,172.18,172.24,2500.0,152.4829,152.5537,152.4652,152.5183,2500.0
2017-05-01 13:20:00,172.21,172.25,172.14,172.17,4540.0,152.4917,152.5272,152.4297,152.4563,4540.0
2017-05-01 13:30:00,172.18,172.21,172.09,172.16,4116.0,152.4652,152.4917,152.3855,152.4475,4116.0
2017-05-01 13:40:00,172.11,172.18,172.1,172.12,3655.0,152.4032,152.4652,152.3943,152.412,3655.0
2017-05-01 13:50:00,172.12,172.25,172.12,172.25,5718.0,152.412,152.5272,152.412,152.5272,5718.0
2017-05-01 14:00:00,172.28,172.41,172.26,172.34,4813.0,152.5537,152.6688,152.536,152.6068,4813.0
2017-05-01 14:10:00,172.32,172.43,172.27,172.39,4824.0,152.5891,152.6865,152.5449,152.6511,4824.0
2017-05-01 14:20:00,172.41,172.51,172.38,172.43,4748.0,152.6688,152.7574,152.6423,152.6865,4748.0
2017-05-01 14:30:00,172.42,172.47,172.33,172.36,6464.0,152.6777,152.722,152.598,152.6246,6464.0
2017-05-01 14:40:00,172.42,172.49,172.37,172.37,3885.0,152.6777,152.7397,152.6334,152.6334,3885.0
2017-05-01 14:50:00,172.41,172.5,172.25,172.5,7036.0,152.6688,152.7485,152.5272,152.7485,7036.0
2017-05-01 15:00:00,172.48,172.67,172.46,172.51,5912.0,152.7308,152.8991,152.7131,152.7574,5912.0
2017-05-01 15:10:00,172.49,172.69,172.47,172.6,8951.0,152.7397,152.9168,152.722,152.8371,8951.0
2017-05-01 15:20:00,172.56,172.66,172.53,172.65,8355.0,152.8017,152.8902,152.7751,152.8813,8355.0
2017-05-01 15:30:00,172.65,172.78,172.63,172.65,13400.0,152.8813,152.9965,152.8636,152.8813,13400.0
2017-05-01 15:40:00,172.66,172.7,172.54,172.57,14659.0,152.8902,152.9256,152.7839,152.8105,14659.0
2017-05-01 15:50:00,172.56,172.56,172.07,172.09,55831.0,152.8017,152.8017,152.3678,152.3855,55831.0
2017-05-02 09:30:00,172.82,173.62,172.46,173.44,40134.0,153.0319,153.7403,152.7131,153.5809,40134.0
2017-05-02 09:40:00,173.44,175.08,173.32,174.92,191178.0,153.5809,155.0331,153.4746,154.8914,191178.0
2017-05-02 09:50:00,174.96,175.55,174.52,174.91,89697.0,154.9269,155.4493,154.5372,154.8826,89697.0
2017-05-02 10:00:00,174.79,175.16,174.29,174.3,65533.0,154.7763,155.104,154.3336,154.3424,65533.0
2017-05-02 10:10:00,174.25,174.43,173.47,173.47,37102.0,154.2981,154.4575,153.6075,153.6075,37102.0
2017-05-02 10:20:00,173.53,174.07,173.34,173.78,63797.0,153.6606,154.1388,153.4923,153.882,63797.0
2017-05-02 10:30:00,173.76,174.2,173.57,173.69,32081.0,153.8643,154.2539,153.696,153.8023,32081.0
2017-05-02 10:40:00,173.81,174.49,173.81,174.35,36718.0,153.9085,154.5107,153.9085,154.3867,36718.0
2017-05-02 10:50:00,174.26,174.36,173.9,173.97,12331.0,154.307,154.3956,153.9882,154.0502,12331.0
2017-05-02 11:00:00,173.93,174.12,173.85,173.95,16871.0,154.0148,154.183,153.9439,154.0325,16871.0
2017-05-02 11:10:00,173.88,174.49,173.86,174.22,18320.0,153.9705,154.5107,153.9528,154.2716,18320.0
2017-05-02 11:20:00,174.18,174.31,173.78,173.87,13182.0,154.2362,154.3513,153.882,153.9617,13182.0
2017-05-02 11:30:00,173.89,174.13,173.86,174.02,15508.0,153.9794,154.1919,153.9528,154.0945,15508.0
2017-05-02 11:40:00,174.03,174.19,174.03,174.15,7713.0,154.1033,154.245,154.1033,154.2096,7713.0
2017-05-02 11:50:00,174.17,174.17,173.82,174.11,8754.0,154.2273,154.2273,153.9174,154.1742,8754.0
2017-05-02 12:00:00,174.11,174.3,174.1,174.3,11207.0,154.1742,154.3424,154.1653,154.3424,11207.0
2017-05-02 12:10:00,174.31,174.35,174.22,174.32,9781.0,154.3513,154.3867,154.2716,154.3601,9781.0
2017-05-02 12:20:00,174.33,174.47,174.31,174.47,8619.0,154.369,154.493,154.3513,154.493,8619.0
2017-05-02 12:30:00,174.4,174.49,174.35,174.47,7230.0,154.431,154.5107,154.3867,154.493,7230.0
2017-05-02 12:40:00,174.45,174.56,174.34,174.34,9509.0,154.4752,154.5727,154.3778,154.3778,9509.0
2017-05-02 12:50:00,174.34,174.38,174.22,174.22,10333.0,154.3778,154.4133,154.2716,154.2716,10333.0
2017-05-02 13:00:00,174.22,174.65,174.17,174.64,18063.0,154.2716,154.6523,154.2273,154.6435,18063.0
2017-05-02 13:10:00,174.67,174.78,174.64,174.7,9631.0,154.6701,154.7675,154.6435,154.6966,9631.0
2017-05-02 13:20:00,174.72,174.83,174.63,174.81,10665.0,154.7143,154.8117,154.6346,154.794,10665.0
2017-05-02 13:30:00,174.85,174.89,174.74,174.75,11009.0,154.8294,154.8649,154.732,154.7409,11009.0
2017-05-02 13:40:00,174.73,174.89,174.73,174.89,22147.0,154.7232,154.8649,154.7232,154.8649,22147.0
2017-05-02 13:50:00,174.83,174.94,174.77,174.82,18510.0,154.8117,154.9091,154.7586,154.8029,18510.0
2017-05-02 14:00:00,174.92,174.94,174.8,174.8,13300.0,154.8914,154.9091,154.7852,154.7852,13300.0
2017-05-02 14:10:00,174.79,174.89,174.78,174.85,18072.0,154.7763,154.8649,154.7675,154.8294,18072.0
2017-05-02 14:20:00,174.86,175.02,174.81,175.0,33322.0,154.8383,154.98,154.794,154.9623,33322.0
2017-05-02 14:30:00,175.0,175.05,174.73,174.76,33374.0,154.9623,155.0065,154.7232,154.7498,33374.0
2017-05-02 14:40:00,174.75,174.78,174.67,174.69,26490.0,154.7409,154.7675,154.6701,154.6878,26490.0
2017-05-02 14:50:00,174.63,174.68,174.53,174.58,18456.0,154.6346,154.6789,154.5461,154.5904,18456.0
2017-05-02 15:00:00,174.56,174.76,174.5,174.75,51257.0,154.5727,154.7498,154.5195,154.7409,51257.0
2017-05-02 15:10:00,174.74,174.82,174.65,174.69,23866.0,154.732,154.8029,154.6523,154.6878,23866.0
2017-05-02 15:20:00,174.7,174.87,174.69,174.72,29251.0,154.6966,154.8472,154.6878,154.7143,29251.0
2017-05-02 15:30:00,174.71,174.79,174.59,174.59,33388.0,154.7055,154.7763,154.5992,154.5992,33388.0
2017-05-02 15:40:00,174.61,174.71,174.51,174.63,38700.0,154.6169,154.7055,154.5284,154.6346,38700.0
2017-05-02 15:50:00,174.65,174.68,174.41,174.6,82190.0,154.6523,154.6789,154.4398,154.6081,82190.0
2017-05-03 09:30:00,174.71,174.71,173.43,174.16,43741.0,154.7055,154.7055,153.572,154.2185,43741.0
2017-05-03 09:40:00,174.21,174.21,173.67,173.79,28853.0,154.2627,154.2627,153.7846,153.8908,28853.0
2017-05-03 09:50:00,173.74,173.8,173.4,173.71,24449.0,153.8465,153.8997,153.5455,153.82,24449.0
2017-05-03 10:00:00,173.71,173.77,173.61,173.63,29641.0,153.82,153.8731,153.7314,153.7491,29641.0
2017-05-03 10:10:00,173.64,173.89,173.27,173.33,31507.0,153.758,153.9794,153.4304,153.4835,31507.0
2017-05-03 10:20:00,173.33,173.35,173.0,173.05,18205.0,153.4835,153.5012,153.1913,153.2355,18205.0
2017-05-03 10:30:00,173.0,173.2,172.96,173.04,14938.0,153.1913,153.3684,153.1559,153.2267,14938.0
2017-05-03 10:40:00,172.99,173.05,172.88,172.94,20669.0,153.1824,153.2355,153.085,153.1381,20669.0
2017-05-03 10:50:00,172.97,172.98,172.73,172.82,5986.0,153.1647,153.1736,152.9522,153.0319,5986.0
2017-05-03 11:00:00,172.76,172.82,172.59,172.67,20129.0,152.9788,153.0319,152.8282,152.8991,20129.0
2017-05-03 11:10:00,172.69,172.76,172.51,172.68,17671.0,152.9168,152.9788,152.7574,152.9079,17671.0
2017-05-03 11:20:00,172.68,172.97,172.68,172.97,18704.0,152.9079,153.1647,152.9079,153.1647,18704.0
2017-05-03 11:30:00,173.0,173.06,172.89,172.93,12598.0,153.1913,153.2444,153.0939,153.1293,12598.0
2017-05-03 11:40:00,172.93,173.1,172.92,173.05,10575.0,153.1293,153.2798,153.1204,153.2355,10575.0
2017-05-03 11:50:00,173.05,173.18,172.99,173.18,10786.0,153.2355,153.3507,153.1824,153.3507,10786.0
2017-05-03 12:00:00,173.27,173.27,172.98,173.05,6505.0,153.4304,153.4304,153.1736,153.2355,6505.0
2017-05-03 12:10:00,173.05,173.2,173.04,173.13,6898.0,153.2355,153.3684,153.2267,153.3064,6898.0
2017-05-03 12:20:00,173.11,173.11,172.91,172.91,3000.0,153.2887,153.2887,153.1116,153.1116,3000.0
2017-05-03 12:30:00,172.96,173.04,172.8,172.88,9774.0,153.1559,153.2267,153.0142,153.085,9774.0
2017-05-03 12:40:00,172.82,172.85,172.72,172.83,4275.0,153.0319,153.0584,152.9433,153.0407,4275.0
2017-05-03 12:50:00,172.84,172.9,172.79,172.9,4242.0,153.0496,153.1027,153.0053,153.1027,4242.0
2017-05-03 13:00:00,172.87,172.88,172.77,172.79,4503.0,153.0762,153.085,152.9876,153.0053,4503.0
2017-05-03 13:10:00,172.8,172.92,172.74,172.74,8430.0,153.0142,153.1204,152.961,152.961,8430.0
2017-05-03 13:20:00,172.71,172.84,172.66,172.8,11802.0,152.9345,153.0496,152.8902,153.0142,11802.0
2017-05-03 13:30:00,172.76,172.85,172.72,172.74,9901.0,152.9788,153.0584,152.9433,152.961,9901.0
2017-05-03 13:40:00,172.76,172.79,172.67,172.7,3374.0,152.9788,153.0053,152.8991,152.9256,3374.0
2017-05-03 13:50:00,172.73,173.29,172.72,173.29,5945.0,152.9522,153.4481,152.9433,153.4481,5945.0
2017-05-03 14:00:00,173.22,173.28,173.05,173.16,5505.0,153.3861,153.4392,153.2355,153.333,5505.0
2017-05-03 14:10:00,173.09,173.09,172.86,172.86,9476.0,153.271,153.271,153.0673,153.0673,9476.0
2017-05-03 14:20:00,172.89,172.99,172.79,172.9,6178.0,153.0939,153.1824,153.0053,153.1027,6178.0
2017-05-03 14:30:00,172.85,172.9,172.65,172.79,7357.0,153.0584,153.1027,152.8813,153.0053,7357.0
2017-05-03 14:40:00,172.8,172.98,172.72,172.97,7976.0,153.0142,153.1736,152.9433,153.1647,7976.0
2017-05-03 14:50:00,172.91,173.12,172.86,173.12,8450.0,153.1116,153.2975,153.0673,153.2975,8450.0
2017-05-03 15:00:00,173.13,173.19,173.0,173.17,14604.0,153.3064,153.3595,153.1913,153.3418,14604.0
2017-05-03 15:10:00,173.18,173.27,173.17,173.27,10758.0,153.3507,153.4304,153.3418,153.4304,10758.0
2017-05-03 15:20:00,173.27,173.62,173.25,173.62,28112.0,153.4304,153.7403,153.4126,153.7403,28112.0
2017-05-03 15:30:00,173.57,173.82,173.46,173.8,47176.0,153.696,153.9174,153.5986,153.8997,47176.0
2017-05-03 15:40:00,173.82,173.84,173.73,173.78,38521.0,153.9174,153.9351,153.8377,153.882,38521.0
2017-05-03 15:50:00,173.78,173.99,173.73,173.75,74635.0,153.882,154.0679,153.8377,153.8554,74635.0
2017-05-04 09:30:00,173.74,174.71,173.74,174.64,37005.0,153.8465,154.7055,153.8465,154.6435,37005.0
2017-05-04 09:40:00,174.47,174.85,174.33,174.74,22223.0,154.493,154.8294,154.369,154.732,22223.0
2017-05-04 09:50:00,174.7,175.36,174.68,175.28,43898.0,154.6966,155.2811,154.6789,155.2102,43898.0
2017-05-04 10:00:00,175.28,175.5,175.1,175.49,16594.0,155.2102,155.405,155.0508,155.3962,16594.0
2017-05-04 10:10:00,175.49,175.63,175.17,175.49,52103.0,155.3962,155.5201,155.1128,155.3962,52103.0
2017-05-04 10:20:00,175.53,175.64,175.37,175.6,12956.0,155.4316,155.529,155.2899,155.4936,12956.0
2017-05-04 10:30:00,175.63,176.23,175.62,176.14,21103.0,155.5201,156.0514,155.5113,155.9717,21103.0
2017-05-04 10:40:00,176.08,176.93,176.01,176.92,27059.0,155.9186,156.6713,155.8566,156.6624,27059.0
2017-05-04 10:50:00,176.83,176.84,176.08,176.32,11483.0,156.5827,156.5916,155.9186,156.1311,11483.0
2017-05-04 11:00:00,176.2,176.32,176.04,176.22,12859.0,156.0249,156.1311,155.8832,156.0426,12859.0
2017-05-04 11:10:00,176.22,176.5,176.11,176.5,6724.0,156.0426,156.2905,155.9452,156.2905,6724.0
2017-05-04 11:20:00,176.49,176.99,176.45,176.51,38785.0,156.2817,156.7244,156.2462,156.2994,38785.0
2017-05-04 11:30:00,176.5,176.62,176.34,176.4,7521.0,156.2905,156.3968,156.1488,156.202,7521.0
2017-05-04 11:40:00,176.34,176.6,176.34,176.5,7970.0,156.1488,156.3791,156.1488,156.2905,7970.0
2017-05-04 11:50:00,176.55,176.67,176.45,176.67,22566.0,156.3348,156.4411,156.2462,156.4411,22566.0
2017-05-04 12:00:00,176.58,176.81,176.44,176.6,19573.0,156.3614,156.565,156.2374,156.3791,19573.0
2017-05-04 12:10:00,176.58,176.83,176.33,176.36,64900.0,156.3614,156.5827,156.14,156.1665,64900.0
2017-05-04 12:20:00,176.33,176.43,176.23,176.41,14570.0,156.14,156.2285,156.0514,156.2108,14570.0
2017-05-04 12:30:00,176.35,176.42,176.2,176.33,11786.0,156.1577,156.2197,156.0249,156.14,11786.0
2017-05-04 12:40:00,176.26,176.59,176.25,176.52,6528.0,156.078,156.3702,156.0691,156.3082,6528.0
2017-05-04 12:50:00,176.5,176.81,176.48,176.81,14051.0,156.2905,156.565,156.2728,156.565,14051.0
2017-05-04 13:00:00,176.74,176.81,176.66,176.76,10233.0,156.503,156.565,156.4322,156.5207,10233.0
2017-05-04 13:10:00,176.76,176.83,176.36,176.37,13329.0,156.5207,156.5827,156.1665,156.1754,13329.0
2017-05-04 13:20:00,176.44,176.57,176.33,176.52,24421.0,156.2374,156.3525,156.14,156.3082,24421.0
2017-05-04 13:30:00,176.48,176.48,176.38,176.42,28469.0,156.2728,156.2728,156.1843,156.2197,28469.0
2017-05-04 13:40:00,176.38,176.59,176.28,176.59,3001.0,156.1843,156.3702,156.0957,156.3702,3001.0
2017-05-04 13:50:00,176.53,176.53,176.33,176.35,5220.0,156.3171,156.3171,156.14,156.1577,5220.0
2017-05-04 14:00:00,176.38,176.55,176.38,176.46,5738.0,156.1843,156.3348,156.1843,156.2551,5738.0
2017-05-04 14:10:00,176.47,176.94,176.46,176.9,36109.0,156.264,156.6801,156.2551,156.6447,36109.0
2017-05-04 14:20:00,176.88,176.99,176.6,176.94,22168.0,156.627,156.7244,156.3791,156.6801,22168.0
2017-05-04 14:30:00,176.94,176.97,176.77,176.85,23814.0,156.6801,156.7067,156.5296,156.6004,23814.0
2017-05-04 14:40:00,176.89,177.01,176.86,176.95,13071.0,156.6359,156.7421,156.6093,156.689,13071.0
2017-05-04 14:50:00,176.94,177.01,176.91,177.01,8924.0,156.6801,156.7421,156.6536,156.7421,8924.0
2017-05-04 15:00:00,176.97,177.1,176.96,177.02,17351.0,156.7067,156.8218,156.6978,156.751,17351.0
2017-05-04 15:10:00,177.03,177.39,176.97,177.35,17029.0,156.7598,157.0786,156.7067,157.0432,17029.0
2017-05-04 15:20:00,177.36,177.36,177.27,177.35,18645.0,157.052,157.052,156.9724,157.0432,18645.0
2017-05-04 15:30:00,177.35,177.35,177.13,177.16,49194.0,157.0432,157.0432,156.8484,156.8749,49194.0
2017-05-04 15:40:00,177.17,177.52,177.15,177.47,88105.0,156.8838,157.1937,156.8661,157.1495,88105.0
2017-05-04 15:50:00,177.45,177.46,177.17,177.23,144368.0,157.1317,157.1406,156.8838,156.9369,144368.0
2017-05-05 09:30:00,177.95,178.0,177.04,177.05,45323.0,157.5745,157.6188,156.7687,156.7775,45323.0
2017-05-05 09:40:00,177.02,177.08,176.48,176.79,30404.0,156.751,156.8041,156.2728,156.5473,30404.0
2017-05-05 09:50:00,176.81,177.0,176.41,176.41,17840.0,156.565,156.7333,156.2108,156.2108,17840.0
2017-05-05 10:00:00,176.41,176.64,176.24,176.32,25799.0,156.2108,156.4145,156.0603,156.1311,25799.0
2017-05-05 10:10:00,176.36,176.55,176.28,176.4,10435.0,156.1665,156.3348,156.0957,156.202,10435.0
2017-05-05 10:20:00,176.44,176.74,176.37,176.64,6903.0,156.2374,156.503,156.1754,156.4145,6903.0
2017-05-05 10:30:00,176.69,176.71,176.42,176.71,9032.0,156.4588,156.4765,156.2197,156.4765,9032.0
2017-05-05 10:40:00,176.71,176.88,176.47,176.51,16048.0,156.4765,156.627,156.264,156.2994,16048.0
2017-05-05 10:50:00,176.54,176.56,176.32,176.51,14013.0,156.3259,156.3436,156.1311,156.2994,14013.0
2017-05-05 11:00:00,176.44,176.51,176.28,176.34,17727.0,156.2374,156.2994,156.0957,156.1488,17727.0
2017-05-05 11:10:00,176.35,176.35,176.22,176.27,16032.0,156.1577,156.1577,156.0426,156.0869,16032.0
2017-05-05 11:20:00,176.27,176.99,176.26,176.69,32497.0,156.0869,156.7244,156.078,156.4588,32497.0
2017-05-05 11:30:00,176.73,176.83,176.62,176.65,14588.0,156.4942,156.5827,156.3968,156.4233,14588.0
2017-05-05 11:40:00,176.65,176.69,176.34,176.59,20898.0,156.4233,156.4588,156.1488,156.3702,20898.0
2017-05-05 11:50:00,176.61,176.69,176.58,176.64,9381.0,156.3879,156.4588,156.3614,156.4145,9381.0
2017-05-05 12:00:00,176.68,176.81,176.65,176.69,7393.0,156.4499,156.565,156.4233,156.4588,7393.0
2017-05-05 12:10:00,176.75,176.79,176.66,176.76,21342.0,156.5119,156.5473,156.4322,156.5207,21342.0
2017-05-05 12:20:00,176.79,176.97,176.77,176.93,9003.0,156.5473,156.7067,156.5296,156.6713,9003.0
2017-05-05 12:30:00,176.95,177.04,176.84,177.02,12869.0,156.689,156.7687,156.5916,156.751,12869.0
2017-05-05 12:40:00,177.07,177.09,176.69,176.7,9881.0,156.7953,156.813,156.4588,156.4676,9881.0
2017-05-05 12:50:00,176.75,176.94,176.67,176.94,13029.0,156.5119,156.6801,156.4411,156.6801,13029.0
2017-05-05 13:00:00,176.96,177.35,176.95,177.33,22255.0,156.6978,157.0432,156.689,157.0255,22255.0
2017-05-05 13:10:00,177.3,177.5,177.22,177.45,22333.0,156.9989,157.176,156.9281,157.1317,22333.0
2017-05-05 13:20:00,177.44,177.63,177.39,177.49,15957.0,157.1229,157.2911,157.0786,157.1672,15957.0
2017-05-05 13:30:00,177.52,177.63,177.42,177.55,14432.0,157.1937,157.2911,157.1052,157.2203,14432.0
2017-05-05 13:40:00,177.53,177.74,177.49,177.62,19574.0,157.2026,157.3885,157.1672,157.2823,19574.0
2017-05-05 13:50:00,177.64,177.81,177.64,177.7,91879.0,157.3,157.4505,157.3,157.3531,91879.0
2017-05-05 14:00:00,177.71,177.96,177.68,177.8,26613.0,157.362,157.5833,157.3354,157.4417,26613.0
2017-05-05 14:10:00,177.82,177.91,177.65,177.72,30675.0,157.4594,157.5391,157.3088,157.3708,30675.0
2017-05-05 14:20:00,177.71,177.78,177.6,177.75,33215.0,157.362,157.424,157.2646,157.3974,33215.0
2017-05-05 14:30:00,177.77,177.98,177.72,177.98,13007.0,157.4151,157.6011,157.3708,157.6011,13007.0
2017-05-05 14:40:00,177.98,178.19,177.91,178.18,13106.0,157.6011,157.787,157.5391,157.7782,13106.0
2017-05-05 14:50:00,178.15,178.3,178.01,178.04,18001.0,157.7516,157.8844,157.6276,157.6542,18001.0
2017-05-05 15:00:00,178.06,178.14,178.02,178.05,17717.0,157.6719,157.7427,157.6365,157.663,17717.0
2017-05-05 15:10:00,178.06,178.15,178.06,178.07,19716.0,157.6719,157.7516,157.6719,157.6808,19716.0
2017-05-05 15:20:00,178.08,178.19,178.0,178.14,28955.0,157.6896,157.787,157.6188,157.7427,28955.0
2017-05-05 15:30:00,178.14,178.44,178.14,178.43,34266.0,157.7427,158.0084,157.7427,157.9995,34266.0
2017-05-05 15:40:00,178.44,178.46,178.29,178.43,51071.0,158.0084,158.0261,157.8756,157.9995,51071.0
2017-05-05 15:50:00,178.43,178.66,178.41,178.52,103216.0,157.9995,158.2032,157.9818,158.0792,103216.0
2017-05-08 09:30:00,178.6,178.98,178.28,178.41,38338.0,158.6082,158.9456,158.324,158.4394,38338.0
2017-05-08 09:40:00,178.37,178.47,178.1,178.2,15573.0,158.4039,158.4927,158.1641,158.2529,15573.0
2017-05-08 09:50:00,178.19,178.22,177.64,177.9,40901.0,158.2441,158.2707,157.7556,157.9865,40901.0
2017-05-08 10:00:00,177.89,177.9,177.46,177.56,24670.0,157.9776,157.9865,157.5958,157.6846,24670.0
2017-05-08 10:10:00,177.56,177.93,177.55,177.74,23133.0,157.6846,158.0132,157.6757,157.8444,23133.0
2017-05-08 10:20:00,177.79,177.86,177.5,177.85,32002.0,157.8888,157.951,157.6313,157.9421,32002.0
2017-05-08 10:30:00,177.86,177.94,177.61,177.89,21390.0,157.951,158.022,157.729,157.9776,21390.0
2017-05-08 10:40:00,177.9,178.17,177.89,177.94,18057.0,157.9865,158.2263,157.9776,158.022,18057.0
2017-05-08 10:50:00,177.9,177.9,177.7,177.7,18386.0,157.9865,157.9865,157.8089,157.8089,18386.0
2017-05-08 11:00:00,177.74,177.82,177.52,177.67,8239.0,157.8444,157.9155,157.6491,157.7823,8239.0
2017-05-08 11:10:00,177.58,177.61,177.23,177.35,21856.0,157.7023,157.729,157.3915,157.4981,21856.0
2017-05-08 11:20:00,177.37,177.47,177.26,177.36,9032.0,157.5158,157.6047,157.4182,157.507,9032.0
2017-05-08 11:30:00,177.38,177.9,177.35,177.9,19077.0,157.5247,157.9865,157.4981,157.9865,19077.0
2017-05-08 11:40:00,177.87,178.33,177.84,178.25,28756.0,157.9599,158.3684,157.9332,158.2973,28756.0
2017-05-08 11:50:00,178.28,178.47,178.23,178.34,19111.0,158.324,158.4927,158.2796,158.3773,19111.0
2017-05-08 12:00:00,178.34,178.42,178.32,178.41,8675.0,158.3773,158.4483,158.3595,158.4394,8675.0
2017-05-08 12:10:00,178.42,178.47,178.31,178.32,12048.0,158.4483,158.4927,158.3506,158.3595,12048.0
2017-05-08 12:20:00,178.32,178.41,178.31,178.41,5650.0,158.3595,158.4394,158.3506,158.4394,5650.0
2017-05-08 12:30:00,178.43,178.67,178.41,178.67,10145.0,158.4572,158.6703,158.4394,158.6703,10145.0
2017-05-08 12:40:00,178.63,178.87,178.56,178.87,21807.0,158.6348,158.8479,158.5726,158.8479,21807.0
2017-05-08 12:50:00,178.84,178.86,178.76,178.84,15339.0,158.8213,158.8391,158.7503,158.8213,15339.0
2017-05-08 13:00:00,178.84,178.98,178.83,178.98,11399.0,158.8213,158.9456,158.8124,158.9456,11399.0
2017-05-08 13:10:00,178.98,179.19,178.97,179.19,20032.0,158.9456,159.1321,158.9368,159.1321,20032.0
2017-05-08 13:20:00,179.17,179.23,179.04,179.08,15700.0,159.1144,159.1676,158.9989,159.0344,15700.0
2017-05-08 13:30:00,179.06,179.14,178.98,178.98,15281.0,159.0167,159.0877,158.9456,158.9456,15281.0
2017-05-08 13:40:00,178.96,179.0,178.84,178.95,12472.0,158.9279,158.9634,158.8213,158.919,12472.0
2017-05-08 13:50:00,178.95,179.19,178.9,179.18,17478.0,158.919,159.1321,158.8746,159.1232,17478.0
2017-05-08 14:00:00,179.18,179.19,179.05,179.08,12509.0,159.1232,159.1321,159.0078,159.0344,12509.0
2017-05-08 14:10:00,179.1,179.14,178.95,179.06,15473.0,159.0522,159.0877,158.919,159.0167,15473.0
2017-05-08 14:20:00,179.04,179.17,178.99,179.09,12206.0,158.9989,159.1144,158.9545,159.0433,12206.0
2017-05-08 14:30:00,179.11,179.25,179.11,179.13,16710.0,159.0611,159.1854,159.0611,159.0788,16710.0
2017-05-08 14:40:00,179.13,179.14,179.04,179.07,17819.0,159.0788,159.0877,158.9989,159.0256,17819.0
2017-05-08 14:50:00,179.07,179.07,178.87,178.87,12469.0,159.0256,159.0256,158.8479,158.8479,12469.0
2017-05-08 15:00:00,178.87,179.01,178.83,178.99,23257.0,158.8479,158.9723,158.8124,158.9545,23257.0
2017-05-08 15:10:00,179.0,179.16,178.95,179.11,26683.0,158.9634,159.1055,158.919,159.0611,26683.0
2017-05-08 15:20:00,179.12,179.34,179.09,179.34,22985.0,159.07,159.2653,159.0433,159.2653,22985.0
2017-05-08 15:30:00,179.33,179.52,179.31,179.5,59908.0,159.2565,159.4252,159.2387,159.4074,59908.0
2017-05-08 15:40:00,179.5,179.8,179.49,179.8,82451.0,159.4074,159.6738,159.3985,159.6738,82451.0
2017-05-08 15:50:00,179.79,179.85,179.45,179.51,72258.0,159.665,159.7182,159.363,159.4163,72258.0
2017-05-09 09:30:00,179.43,179.52,178.51,179.39,31244.0,159.3453,159.4252,158.5282,159.3097,31244.0
2017-05-09 09:40:00,179.4,179.52,179.18,179.52,24998.0,159.3186,159.4252,159.1232,159.4252,24998.0
2017-05-09 09:50:00,179.52,179.52,178.66,178.84,23142.0,159.4252,159.4252,158.6615,158.8213,23142.0
2017-05-09 10:00:00,178.84,178.87,178.04,178.42,32781.0,158.8213,158.8479,158.1109,158.4483,32781.0
2017-05-09 10:10:00,178.43,178.65,178.39,178.41,13669.0,158.4572,158.6526,158.4217,158.4394,13669.0
2017-05-09 10:20:00,178.42,178.5,178.21,178.5,19582.0,158.4483,158.5194,158.2618,158.5194,19582.0
2017-05-09 10:30:00,178.5,178.84,178.5,178.77,19433.0,158.5194,158.8213,158.5194,158.7591,19433.0
2017-05-09 10:40:00,178.78,178.85,178.58,178.6,22868.0,158.768,158.8302,158.5904,158.6082,22868.0
2017-05-09 10:50:00,178.59,178.67,178.34,178.52,19949.0,158.5993,158.6703,158.3773,158.5371,19949.0
2017-05-09 11:00:00,178.53,178.6,178.35,178.6,16325.0,158.546,158.6082,158.3862,158.6082,16325.0
2017-05-09 11:10:00,178.59,178.59,178.36,178.36,7100.0,158.5993,158.5993,158.395,158.395,7100.0
2017-05-09 11:20:00,178.4,178.44,178.27,178.4,17117.0,158.4306,158.4661,158.3151,158.4306,17117.0
2017-05-09 11:30:00,178.37,178.42,178.26,178.31,8600.0,158.4039,158.4483,158.3062,158.3506,8600.0
2017-05-09 11:40:00,178.32,178.52,178.29,178.3,37567.0,158.3595,158.5371,158.3329,158.3417,37567.0
2017-05-09 11:50:00,178.34,178.34,178.06,178.18,21427.0,158.3773,158.3773,158.1286,158.2352,21427.0
2017-05-09 12:00:00,178.18,178.28,178.14,178.15,14110.0,158.2352,158.324,158.1997,158.2085,14110.0
2017-05-09 12:10:00,178.15,178.19,178.05,178.07,33522.0,158.2085,158.2441,158.1197,158.1375,33522.0
2017-05-09 12:20:00,178.08,178.09,177.84,177.84,10193.0,158.1464,158.1553,157.9332,157.9332,10193.0
2017-05-09 12:30:00,177.87,178.0,177.86,177.95,9584.0,157.9599,158.0753,157.951,158.0309,9584.0
2017-05-09 12:40:00,177.92,178.1,177.91,177.99,12139.0,158.0043,158.1641,157.9954,158.0664,12139.0
2017-05-09 12:50:00,178.0,178.08,177.9,177.91,10704.0,158.0753,158.1464,157.9865,157.9954,10704.0
2017-05-09 13:00:00,177.89,178.04,177.86,178.02,15174.0,157.9776,158.1109,157.951,158.0931,15174.0
2017-05-09 13:10:00,178.0,178.1,177.96,178.04,12999.0,158.0753,158.1641,158.0398,158.1109,12999.0
2017-05-09 13:20:00,178.02,178.07,177.83,177.84,9752.0,158.0931,158.1375,157.9244,157.9332,9752.0
2017-05-09 13:30:00,177.84,177.85,177.65,177.77,21106.0,157.9332,157.9421,157.7645,157.8711,21106.0
2017-05-09 13:40:00,177.77,177.94,177.76,177.92,17061.0,157.8711,158.022,157.8622,158.0043,17061.0
2017-05-09 13:50:00,177.92,177.97,177.87,177.9,31087.0,158.0043,158.0487,157.9599,157.9865,31087.0
2017-05-09 14:00:00,177.91,177.94,177.78,177.91,13153.0,157.9954,158.022,157.88,157.9954,13153.0
2017-05-09 14:10:00,177.88,177.96,177.85,177.86,16980.0,157.9688,158.0398,157.9421,157.951,16980.0
2017-05-09 14:20:00,177.87,178.02,177.83,177.86,16583.0,157.9599,158.0931,157.9244,157.951,16583.0
2017-05-09 14:30:00,177.83,178.0,177.82,177.88,16490.0,157.9244,158.0753,157.9155,157.9688,16490.0
2017-05-09 14:40:00,177.91,177.95,177.89,177.95,12601.0,157.9954,158.0309,157.9776,158.0309,12601.0
2017-05-09 14:50:00,177.92,177.95,177.65,177.66,41139.0,158.0043,158.0309,157.7645,157.7734,41139.0
2017-05-09 15:00:00,177.67,177.8,177.61,177.68,24772.0,157.7823,157.8977,157.729,157.7911,24772.0
2017-05-09 15:10:00,177.69,177.77,177.63,177.69,18018.0,157.8,157.8711,157.7467,157.8,18018.0
2017-05-09 15:20:00,177.71,177.78,177.69,177.75,20634.0,157.8178,157.88,157.8,157.8533,20634.0
2017-05-09 15:30:00,177.76,177.76,177.56,177.59,34469.0,157.8622,157.8622,157.6846,157.7112,34469.0
2017-05-09 15:40:00,177.58,177.62,177.45,177.56,65283.0,157.7023,157.7379,157.5869,157.6846,65283.0
2017-05-09 15:50:00,177.51,177.93,177.51,177.77,110646.0,157.6402,158.0132,157.6402,157.8711,110646.0
2017-05-10 09:30:00,178.14,178.14,177.18,177.24,23417.0,158.1997,158.1997,157.3471,157.4004,23417.0
2017-05-10 09:40:00,177.24,177.78,177.18,177.52,34641.0,157.4004,157.88,157.3471,157.6491,34641.0
2017-05-10 09:50:00,177.53,177.65,177.23,177.3,16101.0,157.6579,157.7645,157.3915,157.4537,16101.0
2017-05-10 10:00:00,177.3,177.96,177.29,177.8,24528.0,157.4537,158.0398,157.4448,157.8977,24528.0
2017-05-10 10:10:00,177.79,177.92,177.78,177.83,15802.0,157.8888,158.0043,157.88,157.9244,15802.0
2017-05-10 10:20:00,177.86,177.9,177.38,177.38,12993.0,157.951,157.9865,157.5247,157.5247,12993.0
2017-05-10 10:30:00,177.46,177.55,177.37,177.38,14905.0,157.5958,157.6757,157.5158,157.5247,14905.0
2017-05-10 10:40:00,177.32,177.52,177.32,177.42,12476.0,157.4714,157.6491,157.4714,157.5603,12476.0
2017-05-10 10:50:00,177.38,177.46,177.24,177.3,16859.0,157.5247,157.5958,157.4004,157.4537,16859.0
2017-05-10 11:00:00,177.28,177.53,177.15,177.43,13816.0,157.4359,157.6579,157.3205,157.5691,13816.0
2017-05-10 11:10:00,177.44,177.52,177.42,177.5,7091.0,157.578,157.6491,157.5603,157.6313,7091.0
2017-05-10 11:20:00,177.52,177.54,177.42,177.5,9136.0,157.6491,157.6668,157.5603,157.6313,9136.0
2017-05-10 11:30:00,177.51,177.56,177.45,177.55,11406.0,157.6402,157.6846,157.5869,157.6757,11406.0
2017-05-10 11:40:00,177.52,177.55,177.32,177.39,9185.0,157.6491,157.6757,157.4714,157.5336,9185.0
2017-05-10 11:50:00,177.38,177.54,177.35,177.48,34468.0,157.5247,157.6668,157.4981,157.6135,34468.0
2017-05-10 12:00:00,177.52,177.64,177.46,177.51,66950.0,157.6491,157.7556,157.5958,157.6402,66950.0
2017-05-10 12:10:00,177.51,177.51,177.26,177.31,12281.0,157.6402,157.6402,157.4182,157.4626,12281.0
2017-05-10 12:20:00,177.32,177.48,177.32,177.41,8462.0,157.4714,157.6135,157.4714,157.5514,8462.0
2017-05-10 12:30:00,177.42,177.53,177.39,177.47,10940.0,157.5603,157.6579,157.5336,157.6047,10940.0
2017-05-10 12:40:00,177.48,177.63,177.48,177.6,8843.0,157.6135,157.7467,157.6135,157.7201,8843.0
2017-05-10 12:50:00,177.6,177.6,177.56,177.59,7960.0,157.7201,157.7201,157.6846,157.7112,7960.0
2017-05-10 13:00:00,177.6,177.62,177.52,177.52,7561.0,157.7201,157.7379,157.6491,157.6491,7561.0
2017-05-10 13:10:00,177.49,177.53,177.41,177.47,6191.0,157.6224,157.6579,157.5514,157.6047,6191.0
2017-05-10 13:20:00,177.44,177.44,177.32,177.35,8330.0,157.578,157.578,157.4714,157.4981,8330.0
2017-05-10 13:30:00,177.36,177.42,177.27,177.31,6406.0,157.507,157.5603,157.427,157.4626,6406.0
2017-05-10 13:40:00,177.29,177.41,177.26,177.36,7380.0,157.4448,157.5514,157.4182,157.507,7380.0
2017-05-10 13:50:00,177.36,177.45,177.31,177.33,5534.0,157.507,157.5869,157.4626,157.4803,5534.0
2017-05-10 14:00:00,177.33,177.55,177.33,177.46,10834.0,157.4803,157.6757,157.4803,157.5958,10834.0
2017-05-10 14:10:00,177.49,177.5,177.38,177.38,7244.0,157.6224,157.6313,157.5247,157.5247,7244.0
2017-05-10 14:20:00,177.35,177.41,177.18,177.18,7288.0,157.4981,157.5514,157.3471,157.3471,7288.0
2017-05-10 14:30:00,177.18,177.32,177.08,177.21,9772.0,157.3471,157.4714,157.2583,157.3738,9772.0
2017-05-10 14:40:00,177.2,177.42,177.19,177.34,20554.0,157.3649,157.5603,157.356,157.4892,20554.0
2017-05-10 14:50:00,177.31,177.44,177.24,177.41,10917.0,157.4626,157.578,157.4004,157.5514,10917.0
2017-05-10 15:00:00,177.39,177.58,177.38,177.51,17879.0,157.5336,157.7023,157.5247,157.6402,17879.0
2017-05-10 15:10:00,177.5,177.68,177.48,177.56,21686.0,157.6313,157.7911,157.6135,157.6846,21686.0
2017-05-10 15:20:00,177.55,177.57,177.36,177.4,19681.0,157.6757,157.6935,157.507,157.5425,19681.0
2017-05-10 15:30:00,177.4,177.46,177.32,177.35,18672.0,157.5425,157.5958,157.4714,157.4981,18672.0
2017-05-10 15:40:00,177.34,177.48,177.31,177.39,45911.0,157.4892,157.6135,157.4626,157.5336,45911.0
2017-05-10 15:50:00,177.37,177.6,177.36,177.56,71054.0,157.5158,157.7201,157.507,157.6846,71054.0
2017-05-11 09:30:00,177.79,178.11,177.33,177.46,17330.0,157.8888,158.173,157.4803,157.5958,17330.0
2017-05-11 09:40:00,177.39,178.0,177.33,177.74,30508.0,157.5336,158.0753,157.4803,157.8444,30508.0
2017-05-11 09:50:00,177.74,178.15,177.74,178.01,35115.0,157.8444,158.2085,157.8444,158.0842,35115.0
2017-05-11 10:00:00,178.06,178.37,177.9,177.94,75302.0,158.1286,158.4039,157.9865,158.022,75302.0
2017-05-11 10:10:00,177.92,177.92,176.95,177.02,89841.0,158.0043,158.0043,157.1429,157.205,89841.0
2017-05-11 10:20:00,177.01,177.3,176.93,177.2,120553.0,157.1961,157.4537,157.1251,157.3649,120553.0
2017-05-11 10:30:00,177.2,178.13,177.06,178.13,15879.0,157.3649,158.1908,157.2405,158.1908,15879.0
2017-05-11 10:40:00,178.09,178.1,177.76,177.76,10271.0,158.1553,158.1641,157.8622,157.8622,10271.0
2017-05-11 10:50:00,177.75,177.8,177.57,177.57,14741.0,157.8533,157.8977,157.6935,157.6935,14741.0
2017-05-11 11:00:00,177.62,177.75,177.44,177.44,8878.0,157.7379,157.8533,157.578,157.578,8878.0
2017-05-11 11:10:00,177.46,177.71,177.4,177.7,10253.0,157.5958,157.8178,157.5425,157.8089,10253.0
2017-05-11 11:20:00,177.73,177.82,177.66,177.75,6350.0,157.8356,157.9155,157.7734,157.8533,6350.0
2017-05-11 11:30:00,177.78,177.9,177.7,177.77,12963.0,157.88,157.9865,157.8089,157.8711,12963.0
2017-05-11 11:40:00,177.73,177.77,177.59,177.68,4750.0,157.8356,157.8711,157.7112,157.7911,4750.0
2017-05-11 11:50:00,177.68,177.72,177.5,177.53,9618.0,157.7911,157.8267,157.6313,157.6579,9618.0
2017-05-11 12:00:00,177.56,177.56,177.27,177.34,12980.0,157.6846,157.6846,157.427,157.4892,12980.0
2017-05-11 12:10:00,177.36,177.86,177.33,177.86,12304.0,157.507,157.951,157.4803,157.951,12304.0
2017-05-11 12:20:00,177.86,177.87,177.55,177.56,6444.0,157.951,157.9599,157.6757,157.6846,6444.0
2017-05-11 12:30:00,177.6,177.68,177.57,177.61,10405.0,157.7201,157.7911,157.6935,157.729,10405.0
2017-05-11 12:40:00,177.64,177.75,177.64,177.7,4581.0,157.7556,157.8533,157.7556,157.8089,4581.0
2017-05-11 12:50:00,177.68,177.83,177.68,177.74,6980.0,157.7911,157.9244,157.7911,157.8444,6980.0
2017-05-11 13:00:00,177.72,177.92,177.72,177.92,8449.0,157.8267,158.0043,157.8267,158.0043,8449.0
2017-05-11 13:10:00,177.87,178.2,177.87,178.03,21260.0,157.9599,158.2529,157.9599,158.102,21260.0
2017-05-11 13:20:00,178.0,178.21,177.93,178.09,15222.0,158.0753,158.2618,158.0132,158.1553,15222.0
2017-05-11 13:30:00,178.01,178.06,177.92,177.99,8304.0,158.0842,158.1286,158.0043,158.0664,8304.0
2017-05-11 13:40:00,177.98,178.06,177.84,177.84,10730.0,158.0576,158.1286,157.9332,157.9332,10730.0
2017-05-11 13:50:00,177.8,177.98,177.8,177.97,6900.0,157.8977,158.0576,157.8977,158.0487,6900.0
2017-05-11 14:00:00,177.97,178.03,177.78,177.88,38885.0,158.0487,158.102,157.88,157.9688,38885.0
2017-05-11 14:10:00,177.89,178.21,177.75,178.16,11244.0,157.9776,158.2618,157.8533,158.2174,11244.0
2017-05-11 14:20:00,178.18,178.24,178.11,178.14,8670.0,158.2352,158.2885,158.173,158.1997,8670.0
2017-05-11 14:30:00,178.14,178.26,178.11,178.17,9356.0,158.1997,158.3062,158.173,158.2263,9356.0
2017-05-11 14:40:00,178.18,178.2,178.06,178.17,9661.0,158.2352,158.2529,158.1286,158.2263,9661.0
2017-05-11 14:50:00,178.17,178.17,177.98,178.1,9160.0,158.2263,158.2263,158.0576,158.1641,9160.0
2017-05-11 15:00:00,178.08,178.32,178.08,178.18,14508.0,158.1464,158.3595,158.1464,158.2352,14508.0
2017-05-11 15:10:00,178.17,178.23,178.03,178.23,23443.0,158.2263,158.2796,158.102,158.2796,23443.0
2017-05-11 15:20:00,178.22,178.22,178.1,178.13,14005.0,158.2707,158.2707,158.1641,158.1908,14005.0
2017-05-11 15:30:00,178.15,178.45,178.15,178.41,28243.0,158.2085,158.475,158.2085,158.4394,28243.0
2017-05-11 15:40:00,178.41,178.41,178.18,178.29,31371.0,158.4394,158.4394,158.2352,158.3329,31371.0
2017-05-11 15:50:00,178.31,178.52,178.24,178.3,56309.0,158.3506,158.5371,158.2885,158.3417,56309.0
2017-05-12 09:30:00,178.13,178.4,177.7,178.27,8521.0,158.1908,158.4306,157.8089,158.3151,8521.0
2017-05-12 09:40:00,178.37,178.37,177.85,177.85,6218.0,158.4039,158.4039,157.9421,157.9421,6218.0
2017-05-12 09:50:00,177.94,178.55,177.91,178.33,29468.0,158.022,158.5638,157.9954,158.3684,29468.0
2017-05-12 10:00:00,178.48,178.75,178.14,178.46,30029.0,158.5016,158.7414,158.1997,158.4838,30029.0
2017-05-12 10:10:00,178.39,178.4,178.12,178.36,9118.0,158.4217,158.4306,158.1819,158.395,9118.0
2017-05-12 10:20:00,178.29,178.41,178.11,178.13,16660.0,158.3329,158.4394,158.173,158.1908,16660.0
2017-05-12 10:30:00,178.17,178.18,177.81,178.1,10649.0,158.2263,158.2352,157.9066,158.1641,10649.0
2017-05-12 10:40:00,178.13,178.16,178.03,178.14,9631.0,158.1908,158.2174,158.102,158.1997,9631.0
2017-05-12 10:50:00,178.08,178.11,177.91,177.95,6602.0,158.1464,158.173,157.9954,158.0309,6602.0
2017-05-12 11:00:00,177.93,178.11,177.92,178.08,7241.0,158.0132,158.173,158.0043,158.1464,7241.0
2017-05-12 11:10:00,178.1,178.42,178.09,178.19,13102.0,158.1641,158.4483,158.1553,158.2441,13102.0
2017-05-12 11:20:00,178.26,178.39,178.16,178.28,16244.0,158.3062,158.4217,158.2174,158.324,16244.0
2017-05-12 11:30:00,178.28,178.53,178.22,178.53,11864.0,158.324,158.546,158.2707,158.546,11864.0
2017-05-12 11:40:00,178.59,178.64,178.46,178.56,7379.0,158.5993,158.6437,158.4838,158.5726,7379.0
2017-05-12 11:50:00,178.56,178.78,178.52,178.69,7794.0,158.5726,158.768,158.5371,158.6881,7794.0
2017-05-12 12:00:00,178.7,178.71,178.54,178.64,12180.0,158.697,158.7059,158.5549,158.6437,12180.0
2017-05-12 12:10:00,178.67,178.76,178.64,178.72,7700.0,158.6703,158.7503,158.6437,158.7147,7700.0
2017-05-12 12:20:00,178.69,178.83,178.69,178.83,8700.0,158.6881,158.8124,158.6881,158.8124,8700.0
2017-05-12 12:30:00,178.83,178.87,178.75,178.76,9553.0,158.8124,158.8479,158.7414,158.7503,9553.0
2017-05-12 12:40:00,178.76,178.76,178.59,178.65,5636.0,158.7503,158.7503,158.5993,158.6526,5636.0
2017-05-12 12:50:00,178.69,178.7,178.51,178.64,14914.0,158.6881,158.697,158.5282,158.6437,14914.0
2017-05-12 13:00:00,178.61,178.61,178.45,178.47,4108.0,158.617,158.617,158.475,158.4927,4108.0
2017-05-12 13:10:00,178.46,178.57,178.42,178.52,5412.0,158.4838,158.5815,158.4483,158.5371,5412.0
2017-05-12 13:20:00,178.51,178.56,178.45,178.47,4704.0,158.5282,158.5726,158.475,158.4927,4704.0
2017-05-12 13:30:00,178.49,178.49,178.42,178.46,2903.0,158.5105,158.5105,158.4483,158.4838,2903.0
2017-05-12 13:40:00,178.42,178.56,178.41,178.54,4378.0,158.4483,158.5726,158.4394,158.5549,4378.0
2017-05-12 13:50:00,178.57,178.59,178.5,178.53,4693.0,158.5815,158.5993,158.5194,158.546,4693.0
2017-05-12 14:00:00,178.54,178.55,178.39,178.41,7112.0,158.5549,158.5638,158.4217,158.4394,7112.0
2017-05-12 14:10:00,178.4,178.42,178.36,178.37,11484.0,158.4306,158.4483,158.395,158.4039,11484.0
2017-05-12 14:20:00,178.36,178.43,178.34,178.34,6653.0,158.395,158.4572,158.3773,158.3773,6653.0
2017-05-12 14:30:00,178.35,178.36,178.27,178.31,3902.0,158.3862,158.395,158.3151,158.3506,3902.0
2017-05-12 14:40:00,178.32,178.39,178.32,178.35,14650.0,158.3595,158.4217,158.3595,158.3862,14650.0
2017-05-12 14:50:00,178.37,178.44,178.32,178.43,6323.0,158.4039,158.4661,158.3595,158.4572,6323.0
2017-05-12 15:00:00,178.43,178.48,178.34,178.42,10034.0,158.4572,158.5016,158.3773,158.4483,10034.0
2017-05-12 15:10:00,178.43,178.54,178.4,178.54,5295.0,158.4572,158.5549,158.4306,158.5549,5295.0
2017-05-12 15:20:00,178.54,178.63,178.48,178.53,14116.0,158.5549,158.6348,158.5016,158.546,14116.0
2017-05-12 15:30:00,178.49,178.62,178.49,178.6,11726.0,158.5105,158.6259,158.5105,158.6082,11726.0
2017-05-12 15:40:00,178.6,178.76,178.5,178.54,22575.0,158.6082,158.7503,158.5194,158.5549,22575.0
2017-05-12 15:50:00,178.54,178.58,178.48,178.54,37272.0,158.5549,158.5904,158.5016,158.5549,37272.0
2017-05-15 09:30:00,178.6,178.73,178.29,178.65,15271.0,158.6082,158.7236,158.3329,158.6526,15271.0
2017-05-15 09:40:00,178.67,179.08,178.67,178.97,17723.0,158.6703,159.0344,158.6703,158.9368,17723.0
2017-05-15 09:50:00,178.94,178.96,178.45,178.45,8755.0,158.9101,158.9279,158.475,158.475,8755.0
2017-05-15 10:00:00,178.5,178.88,178.5,178.88,16863.0,158.5194,158.8568,158.5194,158.8568,16863.0
2017-05-15 10:10:00,178.93,178.94,178.68,178.87,14140.0,158.9012,158.9101,158.6792,158.8479,14140.0
2017-05-15 10:20:00,178.91,179.29,178.9,179.22,36559.0,158.8835,159.2209,158.8746,159.1588,36559.0
2017-05-15 10:30:00,179.27,179.45,179.16,179.38,16840.0,159.2032,159.363,159.1055,159.3009,16840.0
2017-05-15 10:40:00,179.37,179.52,179.29,179.52,12706.0,159.292,159.4252,159.2209,159.4252,12706.0
2017-05-15 10:50:00,179.49,179.59,179.39,179.39,15683.0,159.3985,159.4873,159.3097,159.3097,15683.0
2017-05-15 11:00:00,179.4,179.65,179.4,179.49,8176.0,159.3186,159.5406,159.3186,159.3985,8176.0
2017-05-15 11:10:00,179.56,179.92,179.55,179.76,26181.0,159.4607,159.7804,159.4518,159.6383,26181.0
2017-05-15 11:20:00,179.76,179.76,179.53,179.73,13997.0,159.6383,159.6383,159.4341,159.6117,13997.0
2017-05-15 11:30:00,179.74,180.16,179.68,180.12,51725.0,159.6206,159.9935,159.5673,159.958,51725.0
2017-05-15 11:40:00,180.1,180.1,179.79,179.83,14469.0,159.9403,159.9403,159.665,159.7005,14469.0
2017-05-15 11:50:00,179.86,180.04,179.86,179.91,8468.0,159.7271,159.887,159.7271,159.7715,8468.0
2017-05-15 12:00:00,179.96,180.09,179.94,179.94,10595.0,159.8159,159.9314,159.7982,159.7982,10595.0
2017-05-15 12:10:00,179.93,180.12,179.86,180.08,12666.0,159.7893,159.958,159.7271,159.9225,12666.0
2017-05-15 12:20:00,180.09,180.2,180.01,180.05,6293.0,159.9314,160.0291,159.8603,159.8959,6293.0
2017-05-15 12:30:00,180.05,180.17,179.97,180.0,9326.0,159.8959,160.0024,159.8248,159.8515,9326.0
2017-05-15 12:40:00,179.99,180.0,179.73,179.73,7230.0,159.8426,159.8515,159.6117,159.6117,7230.0
2017-05-15 12:50:00,179.71,179.73,179.58,179.65,7161.0,159.5939,159.6117,159.4785,159.5406,7161.0
2017-05-15 13:00:00,179.65,179.78,179.6,179.78,7220.0,159.5406,159.6561,159.4962,159.6561,7220.0
2017-05-15 13:10:00,179.81,179.95,179.75,179.89,8985.0,159.6827,159.8071,159.6294,159.7538,8985.0
2017-05-15 13:20:00,179.89,180.02,179.89,180.0,12612.0,159.7538,159.8692,159.7538,159.8515,12612.0
2017-05-15 13:30:00,179.96,180.0,179.74,179.79,10613.0,159.8159,159.8515,159.6206,159.665,10613.0
2017-05-15 13:40:00,179.79,179.88,179.79,179.85,6417.0,159.665,159.7449,159.665,159.7182,6417.0
2017-05-15 13:50:00,179.83,179.95,179.8,179.89,6004.0,159.7005,159.8071,159.6738,159.7538,6004.0
2017-05-15 14:00:00,179.89,179.95,179.86,179.93,6174.0,159.7538,159.8071,159.7271,159.7893,6174.0
2017-05-15 14:10:00,179.92,180.01,179.89,180.0,22400.0,159.7804,159.8603,159.7538,159.8515,22400.0
2017-05-15 14:20:00,180.0,180.13,179.98,180.0,21396.0,159.8515,159.9669,159.8337,159.8515,21396.0
2017-05-15 14:30:00,179.99,180.12,179.99,180.03,11250.0,159.8426,159.958,159.8426,159.8781,11250.0
2017-05-15 14:40:00,180.03,180.21,180.02,180.2,16912.0,159.8781,160.0379,159.8692,160.0291,16912.0
2017-05-15 14:50:00,180.25,180.35,180.19,180.24,14575.0,160.0735,160.1623,160.0202,160.0646,14575.0
2017-05-15 15:00:00,180.18,180.21,180.01,180.04,9935.0,160.0113,160.0379,159.8603,159.887,9935.0
2017-05-15 15:10:00,180.01,180.05,179.72,179.98,71699.0,159.8603,159.8959,159.6028,159.8337,71699.0
2017-05-15 15:20:00,179.98,180.13,179.9,179.95,13507.0,159.8337,159.9669,159.7626,159.8071,13507.0
2017-05-15 15:30:00,179.97,180.06,179.9,179.95,13250.0,159.8248,159.9047,159.7626,159.8071,13250.0
2017-05-15 15:40:00,179.97,180.27,179.9,180.25,28621.0,159.8248,160.0912,159.7626,160.0735,28621.0
2017-05-15 15:50:00,180.27,180.35,180.2,180.27,88290.0,160.0912,160.1623,160.0291,160.0912,88290.0
2017-05-16 09:30:00,182.7,183.15,181.74,182.25,92934.0,162.2492,162.6489,161.3967,161.8496,92934.0
2017-05-16 09:40:00,182.18,183.49,182.13,183.49,58524.0,161.7874,162.9508,161.743,162.9508,58524.0
2017-05-16 09:50:00,183.48,183.48,182.79,183.15,36970.0,162.9419,162.9419,162.3292,162.6489,36970.0
2017-05-16 10:00:00,183.18,183.18,182.83,183.1,138852.0,162.6755,162.6755,162.3647,162.6045,138852.0
2017-05-16 10:10:00,183.07,183.86,183.05,183.08,55862.0,162.5778,163.2794,162.56,162.5867,55862.0
2017-05-16 10:20:00,183.05,183.26,182.77,182.98,29761.0,162.56,162.7465,162.3114,162.4979,29761.0
2017-05-16 10:30:00,182.93,182.99,182.78,182.85,27021.0,162.4535,162.5068,162.3203,162.3824,27021.0
2017-05-16 10:40:00,182.91,182.95,182.7,182.86,29476.0,162.4357,162.4712,162.2492,162.3913,29476.0
2017-05-16 10:50:00,182.78,183.03,182.71,182.85,56707.0,162.3203,162.5423,162.2581,162.3824,56707.0
2017-05-16 11:00:00,182.8,182.92,182.68,182.85,80789.0,162.338,162.4446,162.2315,162.3824,80789.0
2017-05-16 11:10:00,182.88,183.01,182.43,182.45,18478.0,162.4091,162.5245,162.0095,162.0272,18478.0
2017-05-16 11:20:00,182.43,182.45,182.0,182.02,38909.0,162.0095,162.0272,161.6276,161.6453,38909.0
2017-05-16 11:30:00,182.03,182.47,182.03,182.21,22493.0,161.6542,162.045,161.6542,161.8141,22493.0
2017-05-16 11:40:00,182.29,182.43,182.0,182.02,23493.0,161.8851,162.0095,161.6276,161.6453,23493.0
2017-05-16 11:50:00,182.02,182.45,181.97,182.41,21247.0,161.6453,162.0272,161.6009,161.9917,21247.0
2017-05-16 12:00:00,182.44,182.44,182.18,182.35,15562.0,162.0183,162.0183,161.7874,161.9384,15562.0
2017-05-16 12:10:00,182.34,182.47,182.21,182.38,18286.0,161.9295,162.045,161.8141,161.965,18286.0
2017-05-16 12:20:00,182.4,182.42,182.2,182.36,9239.0,161.9828,162.0006,161.8052,161.9473,9239.0
2017-05-16 12:30:00,182.33,182.34,182.14,182.2,13944.0,161.9206,161.9295,161.7519,161.8052,13944.0
2017-05-16 12:40:00,182.26,182.42,182.22,182.39,11193.0,161.8585,162.0006,161.823,161.9739,11193.0
2017-05-16 12:50:00,182.39,182.39,182.21,182.22,12721.0,161.9739,161.9739,161.8141,161.823,12721.0
2017-05-16 13:00:00,182.24,182.25,182.03,182.21,16028.0,161.8407,161.8496,161.6542,161.8141,16028.0
2017-05-16 13:10:00,182.27,182.42,182.22,182.3,11131.0,161.8674,162.0006,161.823,161.894,11131.0
2017-05-16 13:20:00,182.23,182.23,182.06,182.09,10181.0,161.8318,161.8318,161.6809,161.7075,10181.0
2017-05-16 13:30:00,182.09,182.21,181.84,181.89,12140.0,161.7075,161.8141,161.4855,161.5299,12140.0
2017-05-16 13:40:00,181.88,181.94,181.78,181.78,11564.0,161.521,161.5743,161.4322,161.4322,11564.0
2017-05-16 13:50:00,181.78,181.94,181.69,181.69,12455.0,161.4322,161.5743,161.3523,161.3523,12455.0
2017-05-16 14:00:00,181.74,181.93,181.67,181.9,11917.0,161.3967,161.5654,161.3345,161.5388,11917.0
2017-05-16 14:10:00,181.86,181.89,181.75,181.79,37566.0,161.5033,161.5299,161.4056,161.4411,37566.0
2017-05-16 14:20:00,181.75,181.78,181.52,181.56,14883.0,161.4056,161.4322,161.2013,161.2368,14883.0
2017-05-16 14:30:00,181.54,181.74,181.52,181.74,7378.0,161.2191,161.3967,161.2013,161.3967,7378.0
2017-05-16 14:40:00,181.74,181.79,181.63,181.75,10441.0,161.3967,161.4411,161.299,161.4056,10441.0
2017-05-16 14:50:00,181.77,181.91,181.76,181.91,11423.0,161.4233,161.5477,161.4144,161.5477,11423.0
2017-05-16 15:00:00,181.86,182.0,181.76,182.0,12415.0,161.5033,161.6276,161.4144,161.6276,12415.0
2017-05-16 15:10:00,181.97,182.11,181.95,182.1,28575.0,161.6009,161.7253,161.5832,161.7164,28575.0
2017-05-16 15:20:00,182.09,182.16,181.98,182.02,20089.0,161.7075,161.7697,161.6098,161.6453,20089.0
2017-05-16 15:30:00,182.01,182.05,181.95,181.98,22429.0,161.6365,161.672,161.5832,161.6098,22429.0
2017-05-16 15:40:00,181.97,182.07,181.95,182.0,37113.0,161.6009,161.6897,161.5832,161.6276,37113.0
2017-05-16 15:50:00,182.02,182.25,181.86,182.18,188776.0,161.6453,161.8496,161.5033,161.7874,188776.0
2017-05-17 09:30:00,181.36,182.87,181.36,182.37,33389.0,161.0592,162.4002,161.0592,161.9562,33389.0
2017-05-17 09:40:00,182.36,182.36,181.84,181.91,15190.0,161.9473,161.9473,161.4855,161.5477,15190.0
2017-05-17 09:50:00,181.81,181.82,181.07,181.16,22493.0,161.4589,161.4677,160.8017,160.8816,22493.0
2017-05-17 10:00:00,181.16,181.48,181.09,181.44,12037.0,160.8816,161.1658,160.8194,161.1303,12037.0
2017-05-17 10:10:00,181.41,181.65,181.26,181.61,14607.0,161.1036,161.3168,160.9704,161.2812,14607.0
2017-05-17 10:20:00,181.62,181.76,181.53,181.55,12367.0,161.2901,161.4144,161.2102,161.228,12367.0
2017-05-17 10:30:00,181.5,181.59,181.12,181.24,17303.0,161.1836,161.2635,160.8461,160.9527,17303.0
2017-05-17 10:40:00,181.21,181.37,181.19,181.37,10971.0,160.926,161.0681,160.9083,161.0681,10971.0
2017-05-17 10:50:00,181.39,181.39,181.0,181.08,32493.0,161.0859,161.0859,160.7395,160.8106,32493.0
2017-05-17 11:00:00,181.08,181.12,180.96,181.07,16746.0,160.8106,160.8461,160.704,160.8017,16746.0
2017-05-17 11:10:00,181.04,181.27,180.93,181.27,28504.0,160.775,160.9793,160.6774,160.9793,28504.0
2017-05-17 11:20:00,181.24,181.3,181.18,181.3,24216.0,160.9527,161.0059,160.8994,161.0059,24216.0
2017-05-17 11:30:00,181.26,181.4,181.24,181.34,5575.0,160.9704,161.0947,160.9527,161.0415,5575.0
2017-05-17 11:40:00,181.38,181.55,181.37,181.45,4515.0,161.077,161.228,161.0681,161.1391,4515.0
2017-05-17 11:50:00,181.48,181.52,181.33,181.52,4250.0,161.1658,161.2013,161.0326,161.2013,4250.0
2017-05-17 12:00:00,181.52,181.52,181.27,181.36,8339.0,161.2013,161.2013,160.9793,161.0592,8339.0
2017-05-17 12:10:00,181.37,181.46,181.32,181.46,3824.0,161.0681,161.148,161.0237,161.148,3824.0
2017-05-17 12:20:00,181.46,181.46,181.25,181.25,4717.0,161.148,161.148,160.9615,160.9615,4717.0
2017-05-17 12:30:00,181.27,181.46,181.21,181.46,8100.0,160.9793,161.148,160.926,161.148,8100.0
2017-05-17 12:40:00,181.5,181.65,181.48,181.65,6064.0,161.1836,161.3168,161.1658,161.3168,6064.0
2017-05-17 12:50:00,181.63,181.65,181.47,181.62,6581.0,161.299,161.3168,161.1569,161.2901,6581.0
2017-05-17 13:00:00,181.62,181.62,181.49,181.58,10786.0,161.2901,161.2901,161.1747,161.2546,10786.0
2017-05-17 13:10:00,181.63,181.84,181.63,181.78,11077.0,161.299,161.4855,161.299,161.4322,11077.0
2017-05-17 13:20:00,181.76,181.85,181.65,181.79,6981.0,161.4144,161.4944,161.3168,161.4411,6981.0
2017-05-17 13:30:00,181.83,181.9,181.74,181.77,5423.0,161.4766,161.5388,161.3967,161.4233,5423.0
2017-05-17 13:40:00,181.81,181.81,181.47,181.64,10661.0,161.4589,161.4589,161.1569,161.3079,10661.0
2017-05-17 13:50:00,181.64,181.69,181.47,181.58,10684.0,161.3079,161.3523,161.1569,161.2546,10684.0
2017-05-17 14:00:00,181.6,181.76,181.57,181.57,21068.0,161.2724,161.4144,161.2457,161.2457,21068.0
2017-05-17 14:10:00,181.57,181.57,181.23,181.34,21085.0,161.2457,161.2457,160.9438,161.0415,21085.0
2017-05-17 14:20:00,181.33,181.4,181.23,181.28,10019.0,161.0326,161.0947,160.9438,160.9882,10019.0
2017-05-17 14:30:00,181.28,181.35,181.11,181.11,46188.0,160.9882,161.0503,160.8372,160.8372,46188.0
2017-05-17 14:40:00,181.14,181.24,180.96,180.99,19732.0,160.8638,160.9527,160.704,160.7306,19732.0
2017-05-17 14:50:00,180.95,181.24,180.92,181.18,17862.0,160.6951,160.9527,160.6685,160.8994,17862.0
2017-05-17 15:00:00,181.2,181.25,181.06,181.14,35057.0,160.9171,160.9615,160.7928,160.8638,35057.0
2017-05-17 15:10:00,181.09,181.11,180.95,181.11,32970.0,160.8194,160.8372,160.6951,160.8372,32970.0
2017-05-17 15:20:00,181.11,181.27,181.09,181.09,13839.0,160.8372,160.9793,160.8194,160.8194,13839.0
2017-05-17 15:30:00,181.12,181.54,181.1,181.45,26538.0,160.8461,161.2191,160.8283,161.1391,26538.0
2017-05-17 15:40:00,181.46,181.49,180.97,181.0,57981.0,161.148,161.1747,160.7129,160.7395,57981.0
2017-05-17 15:50:00,181.01,181.03,180.61,180.71,136024.0,160.7484,160.7662,160.3932,160.482,136024.0
2017-05-18 09:30:00,180.89,180.89,178.98,179.94,43784.0,160.6418,160.6418,158.9456,159.7982,43784.0
2017-05-18 09:40:00,179.89,180.4,179.59,180.39,40468.0,159.7538,160.2067,159.4873,160.1978,40468.0
2017-05-18 09:50:00,180.43,180.89,180.35,180.81,39076.0,160.2333,160.6418,160.1623,160.5708,39076.0
2017-05-18 10:00:00,180.86,181.28,180.29,180.36,31678.0,160.6152,160.9882,160.109,160.1712,31678.0
2017-05-18 10:10:00,180.35,180.82,180.35,180.81,26570.0,160.1623,160.5797,160.1623,160.5708,26570.0
2017-05-18 10:20:00,180.83,180.83,180.55,180.55,28074.0,160.5885,160.5885,160.3399,160.3399,28074.0
2017-05-18 10:30:00,180.59,181.22,180.59,180.84,29533.0,160.3754,160.9349,160.3754,160.5974,29533.0
2017-05-18 10:40:00,180.86,181.11,180.8,181.03,44972.0,160.6152,160.8372,160.5619,160.7662,44972.0
2017-05-18 10:50:00,181.01,181.18,180.93,180.95,16058.0,160.7484,160.8994,160.6774,160.6951,16058.0
2017-05-18 11:00:00,180.9,180.97,180.62,180.74,22257.0,160.6507,160.7129,160.4021,160.5086,22257.0
2017-05-18 11:10:00,180.81,180.85,180.59,180.7,15393.0,160.5708,160.6063,160.3754,160.4731,15393.0
2017-05-18 11:20:00,180.7,181.01,180.69,180.83,22987.0,160.4731,160.7484,160.4642,160.5885,22987.0
2017-05-18 11:30:00,180.86,181.0,180.81,180.88,13768.0,160.6152,160.7395,160.5708,160.633,13768.0
2017-05-18 11:40:00,180.89,180.89,180.58,180.7,13322.0,160.6418,160.6418,160.3665,160.4731,13322.0
2017-05-18 11:50:00,180.68,180.75,180.57,180.57,9084.0,160.4553,160.5175,160.3577,160.3577,9084.0
2017-05-18 12:00:00,180.63,180.63,180.42,180.55,15089.0,160.4109,160.4109,160.2244,160.3399,15089.0
2017-05-18 12:10:00,180.56,180.81,180.56,180.76,13235.0,160.3488,160.5708,160.3488,160.5264,13235.0
2017-05-18 12:20:00,180.71,180.89,180.69,180.75,11398.0,160.482,160.6418,160.4642,160.5175,11398.0
2017-05-18 12:30:00,180.74,180.78,180.63,180.63,5161.0,160.5086,160.5441,160.4109,160.4109,5161.0
2017-05-18 12:40:00,180.64,180.74,180.55,180.58,37642.0,160.4198,160.5086,160.3399,160.3665,37642.0
2017-05-18 12:50:00,180.54,180.6,180.4,180.49,27473.0,160.331,160.3843,160.2067,160.2866,27473.0
2017-05-18 13:00:00,180.49,180.51,180.33,180.33,17360.0,160.2866,160.3044,160.1445,160.1445,17360.0
2017-05-18 13:10:00,180.31,180.72,180.31,180.7,20043.0,160.1268,160.4909,160.1268,160.4731,20043.0
2017-05-18 13:20:00,180.64,180.76,180.59,180.67,10121.0,160.4198,160.5264,160.3754,160.4465,10121.0
2017-05-18 13:30:00,180.64,180.64,180.44,180.44,19330.0,160.4198,160.4198,160.2422,160.2422,19330.0
2017-05-18 13:40:00,180.45,180.61,180.44,180.48,8869.0,160.2511,160.3932,160.2422,160.2777,8869.0
2017-05-18 13:50:00,180.5,180.58,180.41,180.48,10854.0,160.2955,160.3665,160.2156,160.2777,10854.0
2017-05-18 14:00:00,180.52,180.84,180.45,180.81,16684.0,160.3132,160.5974,160.2511,160.5708,16684.0
2017-05-18 14:10:00,180.81,180.85,180.69,180.74,11412.0,160.5708,160.6063,160.4642,160.5086,11412.0
2017-05-18 14:20:00,180.79,180.85,180.73,180.74,14798.0,160.553,160.6063,160.4997,160.5086,14798.0
2017-05-18 14:30:00,180.74,180.89,180.73,180.76,14221.0,160.5086,160.6418,160.4997,160.5264,14221.0
2017-05-18 14:40:00,180.75,180.8,180.68,180.72,25128.0,160.5175,160.5619,160.4553,160.4909,25128.0
2017-05-18 14:50:00,180.74,180.76,180.6,180.66,15720.0,160.5086,160.5264,160.3843,160.4376,15720.0
2017-05-18 15:00:00,180.69,180.8,180.67,180.75,28874.0,160.4642,160.5619,160.4465,160.5175,28874.0
2017-05-18 15:10:00,180.77,180.85,180.74,180.85,40749.0,160.5353,160.6063,160.5086,160.6063,40749.0
2017-05-18 15:20:00,180.85,181.0,180.83,180.93,22429.0,160.6063,160.7395,160.5885,160.6774,22429.0
2017-05-18 15:30:00,180.94,181.06,180.77,180.98,45637.0,160.6862,160.7928,160.5353,160.7218,45637.0
2017-05-18 15:40:00,180.96,181.05,180.82,181.04,54647.0,160.704,160.7839,160.5797,160.775,54647.0
2017-05-18 15:50:00,181.03,181.13,180.79,180.83,105244.0,160.7662,160.855,160.553,160.5885,105244.0
2017-05-19 09:30:00,181.51,181.99,181.06,181.93,82698.0,161.1924,161.6187,160.7928,161.5654,82698.0
2017-05-19 09:40:00,181.84,182.13,181.68,182.08,15100.0,161.4855,161.743,161.3434,161.6986,15100.0
2017-05-19 09:50:00,182.05,182.28,182.04,182.14,19476.0,161.672,161.8762,161.6631,161.7519,19476.0
2017-05-19 10:00:00,182.14,182.61,182.13,182.58,58368.0,161.7519,162.1693,161.743,162.1427,58368.0
2017-05-19 10:10:00,182.53,182.6,182.31,182.34,16062.0,162.0983,162.1604,161.9029,161.9295,16062.0
2017-05-19 10:20:00,182.36,182.58,182.28,182.55,12576.0,161.9473,162.1427,161.8762,162.116,12576.0
2017-05-19 10:30:00,182.53,182.54,182.35,182.5,16119.0,162.0983,162.1071,161.9384,162.0716,16119.0
2017-05-19 10:40:00,182.46,182.66,182.35,182.66,9477.0,162.0361,162.2137,161.9384,162.2137,9477.0
2017-05-19 10:50:00,182.64,182.86,182.5,182.51,12170.0,162.1959,162.3913,162.0716,162.0805,12170.0
2017-05-19 11:00:00,182.52,182.74,182.51,182.71,8933.0,162.0894,162.2848,162.0805,162.2581,8933.0
2017-05-19 11:10:00,182.68,182.91,182.68,182.86,4412.0,162.2315,162.4357,162.2315,162.3913,4412.0
2017-05-19 11:20:00,182.84,183.14,182.84,182.94,25158.0,162.3736,162.64,162.3736,162.4624,25158.0
2017-05-19 11:30:00,182.93,183.01,182.9,183.0,3998.0,162.4535,162.5245,162.4268,162.5156,3998.0
2017-05-19 11:40:00,183.0,183.15,182.98,183.12,32534.0,162.5156,162.6489,162.4979,162.6222,32534.0
2017-05-19 11:50:00,183.13,183.48,183.09,183.44,19684.0,162.6311,162.9419,162.5956,162.9064,19684.0
2017-05-19 12:00:00,183.41,183.9,183.41,183.71,19035.0,162.8798,163.3149,162.8798,163.1462,19035.0
2017-05-19 12:10:00,183.64,183.64,183.45,183.6,12290.0,163.084,163.084,162.9153,163.0485,12290.0
2017-05-19 12:20:00,183.5,183.56,183.42,183.52,7445.0,162.9597,163.013,162.8886,162.9774,7445.0
2017-05-19 12:30:00,183.55,183.6,183.41,183.51,5087.0,163.0041,163.0485,162.8798,162.9686,5087.0
2017-05-19 12:40:00,183.44,183.44,183.29,183.32,11361.0,162.9064,162.9064,162.7732,162.7998,11361.0
2017-05-19 12:50:00,183.34,183.54,183.29,183.5,35306.0,162.8176,162.9952,162.7732,162.9597,35306.0
2017-05-19 13:00:00,183.48,183.67,183.35,183.35,5905.0,162.9419,163.1106,162.8265,162.8265,5905.0
2017-05-19 13:10:00,183.39,183.44,183.24,183.37,4627.0,162.862,162.9064,162.7288,162.8442,4627.0
2017-05-19 13:20:00,183.38,183.52,183.34,183.5,14448.0,162.8531,162.9774,162.8176,162.9597,14448.0
2017-05-19 13:30:00,183.49,183.5,183.27,183.42,21742.0,162.9508,162.9597,162.7554,162.8886,21742.0
2017-05-19 13:40:00,183.41,183.5,183.37,183.45,9476.0,162.8798,162.9597,162.8442,162.9153,9476.0
2017-05-19 13:50:00,183.45,183.59,183.34,183.5,24234.0,162.9153,163.0396,162.8176,162.9597,24234.0
2017-05-19 14:00:00,183.5,183.7,183.4,183.59,9859.0,162.9597,163.1373,162.8709,163.0396,9859.0
2017-05-19 14:10:00,183.58,183.64,183.48,183.6,6928.0,163.0307,163.084,162.9419,163.0485,6928.0
2017-05-19 14:20:00,183.61,183.88,183.58,183.88,15976.0,163.0574,163.2971,163.0307,163.2971,15976.0
2017-05-19 14:30:00,183.84,184.09,183.81,184.05,24997.0,163.2616,163.4836,163.235,163.4481,24997.0
2017-05-19 14:40:00,184.09,184.24,183.94,184.23,19514.0,163.4836,163.6168,163.3504,163.608,19514.0
2017-05-19 14:50:00,184.18,184.24,183.78,183.87,14237.0,163.5636,163.6168,163.2083,163.2883,14237.0
2017-05-19 15:00:00,183.82,183.82,183.39,183.49,19659.0,163.2439,163.2439,162.862,162.9508,19659.0
2017-05-19 15:10:00,183.46,183.47,183.24,183.3,9223.0,162.9242,162.933,162.7288,162.7821,9223.0
2017-05-19 15:20:00,183.28,183.44,183.18,183.23,10701.0,162.7643,162.9064,162.6755,162.7199,10701.0
2017-05-19 15:30:00,183.19,183.32,183.11,183.27,23169.0,162.6844,162.7998,162.6133,162.7554,23169.0
2017-05-19 15:40:00,183.26,183.28,183.02,183.04,56518.0,162.7465,162.7643,162.5334,162.5512,56518.0
2017-05-19 15:50:00,183.02,183.06,182.84,182.89,111468.0,162.5334,162.5689,162.3736,162.418,111468.0
2017-05-22 09:30:00,183.0,183.87,183.0,183.53,17446.0,162.5156,163.2883,162.5156,162.9863,17446.0
2017-05-22 09:40:00,183.39,183.48,183.09,183.19,30207.0,162.862,162.9419,162.5956,162.6844,30207.0
2017-05-22 09:50:00,183.14,183.4,182.83,182.85,25604.0,162.64,162.8709,162.3647,162.3824,25604.0
2017-05-22 10:00:00,182.97,183.0,182.79,182.79,8783.0,162.489,162.5156,162.3292,162.3292,8783.0
2017-05-22 10:10:00,182.83,183.25,182.83,183.12,11641.0,162.3647,162.7377,162.3647,162.6222,11641.0
2017-05-22 10:20:00,183.12,183.24,183.04,183.2,10211.0,162.6222,162.7288,162.5512,162.6933,10211.0
2017-05-22 10:30:00,183.28,183.55,183.28,183.28,14280.0,162.7643,163.0041,162.7643,162.7643,14280.0
2017-05-22 10:40:00,183.27,183.35,183.07,183.07,7434.0,162.7554,162.8265,162.5778,162.5778,7434.0
2017-05-22 10:50:00,183.01,183.23,182.92,182.97,17410.0,162.5245,162.7199,162.4446,162.489,17410.0
2017-05-22 11:00:00,182.92,183.08,182.89,183.06,10012.0,162.4446,162.5867,162.418,162.5689,10012.0
2017-05-22 11:10:00,183.08,183.42,183.08,183.34,12172.0,162.5867,162.8886,162.5867,162.8176,12172.0
2017-05-22 11:20:00,183.38,183.38,183.13,183.17,14437.0,162.8531,162.8531,162.6311,162.6666,14437.0
2017-05-22 11:30:00,183.19,183.58,183.16,183.56,12486.0,162.6844,163.0307,162.6577,163.013,12486.0
2017-05-22 11:40:00,183.56,183.66,183.48,183.61,8174.0,163.013,163.1018,162.9419,163.0574,8174.0
2017-05-22 11:50:00,183.59,183.76,183.59,183.73,9986.0,163.0396,163.1906,163.0396,163.1639,9986.0
2017-05-22 12:00:00,183.71,183.76,183.64,183.73,8481.0,163.1462,163.1906,163.084,163.1639,8481.0
2017-05-22 12:10:00,183.76,183.99,183.76,183.9,10716.0,163.1906,163.3948,163.1906,163.3149,10716.0
2017-05-22 12:20:00,183.89,184.0,183.82,183.91,9544.0,163.306,163.4037,163.2439,163.3238,9544.0
2017-05-22 12:30:00,184.01,184.17,183.89,184.06,10717.0,163.4126,163.5547,163.306,163.457,10717.0
2017-05-22 12:40:00,184.14,184.48,184.04,184.48,10451.0,163.528,163.83,163.4392,163.83,10451.0
2017-05-22 12:50:00,184.48,184.6,184.33,184.37,7509.0,163.83,163.9365,163.6968,163.7323,7509.0
2017-05-22 13:00:00,184.37,184.48,184.28,184.3,8433.0,163.7323,163.83,163.6524,163.6701,8433.0
2017-05-22 13:10:00,184.29,184.29,184.07,184.14,3400.0,163.6612,163.6612,163.4659,163.528,3400.0
2017-05-22 13:20:00,184.14,184.24,184.01,184.16,9713.0,163.528,163.6168,163.4126,163.5458,9713.0
2017-05-22 13:30:00,184.18,184.23,184.12,184.23,6437.0,163.5636,163.608,163.5103,163.608,6437.0
2017-05-22 13:40:00,184.24,184.46,184.2,184.46,6083.0,163.6168,163.8122,163.5813,163.8122,6083.0
2017-05-22 13:50:00,184.48,184.48,184.28,184.41,18136.0,163.83,163.83,163.6524,163.7678,18136.0
2017-05-22 14:00:00,184.38,184.73,184.38,184.48,10509.0,163.7412,164.052,163.7412,163.83,10509.0
2017-05-22 14:10:00,184.55,184.73,184.44,184.52,10009.0,163.8921,164.052,163.7945,163.8655,10009.0
2017-05-22 14:20:00,184.52,184.58,184.35,184.44,14544.0,163.8655,163.9188,163.7145,163.7945,14544.0
2017-05-22 14:30:00,184.46,184.52,184.4,184.45,9602.0,163.8122,163.8655,163.7589,163.8033,9602.0
2017-05-22 14:40:00,184.46,184.58,184.4,184.55,12309.0,163.8122,163.9188,163.7589,163.8921,12309.0
2017-05-22 14:50:00,184.55,184.63,184.36,184.48,18530.0,163.8921,163.9632,163.7234,163.83,18530.0
2017-05-22 15:00:00,184.42,184.46,184.36,184.38,12803.0,163.7767,163.8122,163.7234,163.7412,12803.0
2017-05-22 15:10:00,184.37,184.41,184.23,184.24,6340.0,163.7323,163.7678,163.608,163.6168,6340.0
2017-05-22 15:20:00,184.26,184.28,184.05,184.1,18155.0,163.6346,163.6524,163.4481,163.4925,18155.0
2017-05-22 15:30:00,184.11,184.23,184.07,184.12,12775.0,163.5014,163.608,163.4659,163.5103,12775.0
2017-05-22 15:40:00,184.13,184.14,183.99,184.02,34668.0,163.5192,163.528,163.3948,163.4215,34668.0
2017-05-22 15:50:00,184.02,184.2,183.88,184.09,100205.0,163.4215,163.5813,163.2971,163.4836,100205.0
2017-05-23 09:30:00,184.69,184.95,184.34,184.77,24281.0,164.0165,164.2474,163.7057,164.0875,24281.0
2017-05-23 09:40:00,184.78,185.63,184.66,185.45,25791.0,164.0964,164.8513,163.9898,164.6914,25791.0
2017-05-23 09:50:00,185.45,185.89,185.31,185.6,16568.0,164.6914,165.0822,164.5671,164.8246,16568.0
2017-05-23 10:00:00,185.69,185.96,185.57,185.93,8030.0,164.9045,165.1443,164.798,165.1177,8030.0
2017-05-23 10:10:00,185.98,186.06,185.7,185.8,22159.0,165.1621,165.2331,164.9134,165.0022,22159.0
2017-05-23 10:20:00,185.7,185.87,185.16,185.17,47662.0,164.9134,165.0644,164.4339,164.4427,47662.0
2017-05-23 10:30:00,185.26,185.26,184.36,184.41,50186.0,164.5227,164.5227,163.7234,163.7678,50186.0
2017-05-23 10:40:00,184.37,184.43,184.12,184.26,28916.0,163.7323,163.7856,163.5103,163.6346,28916.0
2017-05-23 10:50:00,184.25,184.57,184.13,184.19,21693.0,163.6257,163.9099,163.5192,163.5724,21693.0
2017-05-23 11:00:00,184.21,184.21,183.68,183.9,27999.0,163.5902,163.5902,163.1195,163.3149,27999.0
2017-05-23 11:10:00,183.95,184.15,183.84,183.84,18895.0,163.3593,163.5369,163.2616,163.2616,18895.0
2017-05-23 11:20:00,183.86,184.08,183.85,183.99,18382.0,163.2794,163.4748,163.2705,163.3948,18382.0
2017-05-23 11:30:00,183.95,184.32,183.86,184.14,15011.0,163.3593,163.6879,163.2794,163.528,15011.0
2017-05-23 11:40:00,184.13,184.16,183.85,184.0,17055.0,163.5192,163.5458,163.2705,163.4037,17055.0
2017-05-23 11:50:00,183.99,184.14,183.85,183.9,7269.0,163.3948,163.528,163.2705,163.3149,7269.0
2017-05-23 12:00:00,183.9,184.11,183.84,184.02,7901.0,163.3149,163.5014,163.2616,163.4215,7901.0
2017-05-23 12:10:00,184.04,184.33,183.92,184.33,22036.0,163.4392,163.6968,163.3327,163.6968,22036.0
2017-05-23 12:20:00,184.32,184.43,184.15,184.15,5521.0,163.6879,163.7856,163.5369,163.5369,5521.0
2017-05-23 12:30:00,184.15,184.21,184.08,184.12,11733.0,163.5369,163.5902,163.4748,163.5103,11733.0
2017-05-23 12:40:00,184.15,184.21,184.02,184.03,6683.0,163.5369,163.5902,163.4215,163.4304,6683.0
2017-05-23 12:50:00,184.02,184.13,183.99,184.04,10907.0,163.4215,163.5192,163.3948,163.4392,10907.0
2017-05-23 13:00:00,184.09,184.12,183.97,183.98,17337.0,163.4836,163.5103,163.3771,163.3859,17337.0
2017-05-23 13:10:00,184.02,184.12,183.98,184.1,7016.0,163.4215,163.5103,163.3859,163.4925,7016.0
2017-05-23 13:20:00,184.15,184.15,183.93,184.1,23297.0,163.5369,163.5369,163.3415,163.4925,23297.0
2017-05-23 13:30:00,184.03,184.17,183.95,183.99,26392.0,163.4304,163.5547,163.3593,163.3948,26392.0
2017-05-23 13:40:00,183.98,184.0,183.88,183.88,9947.0,163.3859,163.4037,163.2971,163.2971,9947.0
2017-05-23 13:50:00,183.93,184.01,183.9,183.95,6423.0,163.3415,163.4126,163.3149,163.3593,6423.0
2017-05-23 14:00:00,183.98,183.98,183.73,183.81,4246.0,163.3859,163.3859,163.1639,163.235,4246.0
2017-05-23 14:10:00,183.8,183.83,183.45,183.45,12144.0,163.2261,163.2527,162.9153,162.9153,12144.0
2017-05-23 14:20:00,183.48,183.48,183.25,183.33,8871.0,162.9419,162.9419,162.7377,162.8087,8871.0
2017-05-23 14:30:00,183.31,183.4,183.14,183.4,21794.0,162.7909,162.8709,162.64,162.8709,21794.0
2017-05-23 14:40:00,183.39,183.4,183.3,183.38,15750.0,162.862,162.8709,162.7821,162.8531,15750.0
2017-05-23 14:50:00,183.35,186.0,180.78,180.99,470416.0,162.8265,165.1798,160.5441,160.7306,470416.0
2017-05-23 15:00:00,180.85,183.17,180.58,182.1,328472.0,160.6063,162.6666,160.3665,161.7164,328472.0
2017-05-23 15:10:00,182.26,182.31,181.39,181.78,171225.0,161.8585,161.9029,161.0859,161.4322,171225.0
2017-05-23 15:20:00,181.77,182.16,181.23,181.9,162261.0,161.4233,161.7697,160.9438,161.5388,162261.0
2017-05-23 15:30:00,181.94,182.34,181.78,181.97,69990.0,161.5743,161.9295,161.4322,161.6009,69990.0
2017-05-23 15:40:00,181.98,181.98,180.16,180.24,284526.0,161.6098,161.6098,159.9935,160.0646,284526.0
2017-05-23 15:50:00,180.25,180.96,180.19,180.9,314476.0,160.0735,160.704,160.0202,160.6507,314476.0
2017-05-24 09:30:00,180.81,180.81,177.26,177.99,275031.0,160.5708,160.5708,157.4182,158.0664,275031.0
2017-05-24 09:40:00,178.01,178.15,177.37,177.45,89244.0,158.0842,158.2085,157.5158,157.5869,89244.0
2017-05-24 09:50:00,177.45,177.85,177.35,177.47,55272.0,157.5869,157.9421,157.4981,157.6047,55272.0
2017-05-24 10:00:00,177.44,177.83,177.4,177.62,100764.0,157.578,157.9244,157.5425,157.7379,100764.0
2017-05-24 10:10:00,177.63,177.92,177.56,177.86,63648.0,157.7467,158.0043,157.6846,157.951,63648.0
2017-05-24 10:20:00,177.87,177.91,177.6,177.86,33707.0,157.9599,157.9954,157.7201,157.951,33707.0
2017-05-24 10:30:00,177.82,178.14,177.73,177.95,43604.0,157.9155,158.1997,157.8356,158.0309,43604.0
2017-05-24 10:40:00,177.99,178.1,177.82,177.95,37915.0,158.0664,158.1641,157.9155,158.0309,37915.0
2017-05-24 10:50:00,177.94,177.97,177.74,177.89,23477.0,158.022,158.0487,157.8444,157.9776,23477.0
2017-05-24 11:00:00,177.84,177.95,177.64,177.85,47884.0,157.9332,158.0309,157.7556,157.9421,47884.0
2017-05-24 11:10:00,177.89,177.89,177.58,177.71,38042.0,157.9776,157.9776,157.7023,157.8178,38042.0
2017-05-24 11:20:00,177.65,177.83,177.62,177.8,31454.0,157.7645,157.9244,157.7379,157.8977,31454.0
2017-05-24 11:30:00,177.82,177.99,177.61,177.78,64325.0,157.9155,158.0664,157.729,157.88,64325.0
2017-05-24 11:40:00,177.77,178.05,177.7,178.03,59952.0,157.8711,158.1197,157.8089,158.102,59952.0
2017-05-24 11:50:00,178.05,178.31,177.81,178.25,33227.0,158.1197,158.3506,157.9066,158.2973,33227.0
2017-05-24 12:00:00,178.23,178.3,178.1,178.13,20672.0,158.2796,158.3417,158.1641,158.1908,20672.0
2017-05-24 12:10:00,178.1,178.16,177.94,178.01,29954.0,158.1641,158.2174,158.022,158.0842,29954.0
2017-05-24 12:20:00,178.0,178.08,177.75,177.84,14920.0,158.0753,158.1464,157.8533,157.9332,14920.0
2017-05-24 12:30:00,177.81,178.06,177.79,178.01,20616.0,157.9066,158.1286,157.8888,158.0842,20616.0
2017-05-24 12:40:00,177.99,178.12,177.93,177.98,13202.0,158.0664,158.1819,158.0132,158.0576,13202.0
2017-05-24 12:50:00,178.02,178.27,177.98,178.17,31385.0,158.0931,158.3151,158.0576,158.2263,31385.0
2017-05-24 13:00:00,178.23,178.34,178.05,178.16,19879.0,158.2796,158.3773,158.1197,158.2174,19879.0
2017-05-24 13:10:00,178.21,178.23,177.9,177.9,249032.0,158.2618,158.2796,157.9865,157.9865,249032.0
2017-05-24 13:20:00,177.89,178.41,177.87,178.2,23098.0,157.9776,158.4394,157.9599,158.2529,23098.0
2017-05-24 13:30:00,178.2,178.52,178.2,178.5,38296.0,158.2529,158.5371,158.2529,158.5194,38296.0
2017-05-24 13:40:00,178.51,178.68,178.47,178.5,23158.0,158.5282,158.6792,158.4927,158.5194,23158.0
2017-05-24 13:50:00,178.5,179.06,178.5,178.89,43315.0,158.5194,159.0167,158.5194,158.8657,43315.0
2017-05-24 14:00:00,178.96,179.0,178.61,178.79,42786.0,158.9279,158.9634,158.617,158.7769,42786.0
2017-05-24 14:10:00,178.81,178.87,178.67,178.79,26421.0,158.7947,158.8479,158.6703,158.7769,26421.0
2017-05-24 14:20:00,178.77,178.77,178.57,178.57,34163.0,158.7591,158.7591,158.5815,158.5815,34163.0
2017-05-24 14:30:00,178.59,178.62,178.29,178.46,30681.0,158.5993,158.6259,158.3329,158.4838,30681.0
2017-05-24 14:40:00,178.44,178.62,178.42,178.5,24553.0,158.4661,158.6259,158.4483,158.5194,24553.0
2017-05-24 14:50:00,178.49,178.69,178.49,178.56,25628.0,158.5105,158.6881,158.5105,158.5726,25628.0
2017-05-24 15:00:00,178.53,178.6,178.26,178.43,35483.0,158.546,158.6082,158.3062,158.4572,35483.0
2017-05-24 15:10:00,178.44,178.49,178.25,178.39,40224.0,158.4661,158.5105,158.2973,158.4217,40224.0
2017-05-24 15:20:00,178.42,178.45,178.26,178.29,36081.0,158.4483,158.475,158.3062,158.3329,36081.0
2017-05-24 15:30:00,178.29,178.5,178.23,178.43,52127.0,158.3329,158.5194,158.2796,158.4572,52127.0
2017-05-24 15:40:00,178.42,178.94,178.42,178.94,104076.0,158.4483,158.9101,158.4483,158.9101,104076.0
2017-05-24 15:50:00,178.92,179.11,178.74,178.84,182527.0,158.8923,159.0611,158.7325,158.8213,182527.0
2017-05-25 09:30:00,180.02,180.02,179.11,179.52,40221.0,159.8692,159.8692,159.0611,159.4252,40221.0
2017-05-25 09:40:00,179.59,179.69,178.49,178.72,25718.0,159.4873,159.5762,158.5105,158.7147,25718.0
2017-05-25 09:50:00,178.83,179.05,178.56,178.59,15580.0,158.8124,159.0078,158.5726,158.5993,15580.0
2017-05-25 10:00:00,178.66,179.18,178.55,179.04,25800.0,158.6615,159.1232,158.5638,158.9989,25800.0
2017-05-25 10:10:00,179.04,179.43,179.0,179.23,17738.0,158.9989,159.3453,158.9634,159.1676,17738.0
2017-05-25 10:20:00,179.25,179.28,179.03,179.24,13925.0,159.1854,159.212,158.99,159.1765,13925.0
2017-05-25 10:30:00,179.21,179.44,179.14,179.34,21800.0,159.1499,159.3541,159.0877,159.2653,21800.0
2017-05-25 10:40:00,179.31,179.36,179.13,179.32,15647.0,159.2387,159.2831,159.0788,159.2476,15647.0
2017-05-25 10:50:00,179.32,179.49,179.27,179.46,25741.0,159.2476,159.3985,159.2032,159.3719,25741.0
2017-05-25 11:00:00,179.47,180.09,179.44,180.09,35772.0,159.3808,159.9314,159.3541,159.9314,35772.0
2017-05-25 11:10:00,180.12,180.5,180.08,180.44,19214.0,159.958,160.2955,159.9225,160.2422,19214.0
2017-05-25 11:20:00,180.49,180.91,180.41,180.91,28294.0,160.2866,160.6596,160.2156,160.6596,28294.0
2017-05-25 11:30:00,180.91,181.21,180.83,181.21,19172.0,160.6596,160.926,160.5885,160.926,19172.0
2017-05-25 11:40:00,181.21,181.36,180.68,180.69,23819.0,160.926,161.0592,160.4553,160.4642,23819.0
2017-05-25 11:50:00,180.73,180.97,180.72,180.8,12506.0,160.4997,160.7129,160.4909,160.5619,12506.0
2017-05-25 12:00:00,180.77,180.85,180.67,180.67,10366.0,160.5353,160.6063,160.4465,160.4465,10366.0
2017-05-25 12:10:00,180.7,180.92,180.7,180.92,15397.0,160.4731,160.6685,160.4731,160.6685,15397.0
2017-05-25 12:20:00,180.91,181.14,180.91,181.13,11806.0,160.6596,160.8638,160.6596,160.855,11806.0
2017-05-25 12:30:00,181.09,181.48,181.06,181.47,20113.0,160.8194,161.1658,160.7928,161.1569,20113.0
2017-05-25 12:40:00,181.41,181.64,181.27,181.58,22781.0,161.1036,161.3079,160.9793,161.2546,22781.0
2017-05-25 12:50:00,181.56,181.7,181.48,181.7,13890.0,161.2368,161.3612,161.1658,161.3612,13890.0
2017-05-25 13:00:00,181.65,181.92,181.62,181.68,37587.0,161.3168,161.5565,161.2901,161.3434,37587.0
2017-05-25 13:10:00,181.69,181.74,181.53,181.74,22178.0,161.3523,161.3967,161.2102,161.3967,22178.0
2017-05-25 13:20:00,181.79,181.87,181.51,181.55,9825.0,161.4411,161.5121,161.1924,161.228,9825.0
2017-05-25 13:30:00,181.56,181.64,181.47,181.6,7798.0,161.2368,161.3079,161.1569,161.2724,7798.0
2017-05-25 13:40:00,181.6,181.66,181.44,181.52,11771.0,161.2724,161.3256,161.1303,161.2013,11771.0
2017-05-25 13:50:00,181.51,181.74,181.5,181.74,10222.0,161.1924,161.3967,161.1836,161.3967,10222.0
2017-05-25 14:00:00,181.68,181.79,181.42,181.48,15257.0,161.3434,161.4411,161.1125,161.1658,15257.0
2017-05-25 14:10:00,181.5,181.61,181.26,181.49,23619.0,161.1836,161.2812,160.9704,161.1747,23619.0
2017-05-25 14:20:00,181.52,181.55,181.15,181.15,12667.0,161.2013,161.228,160.8727,160.8727,12667.0
2017-05-25 14:30:00,181.15,181.16,181.01,181.05,20312.0,160.8727,160.8816,160.7484,160.7839,20312.0
2017-05-25 14:40:00,181.05,181.05,180.69,180.69,15634.0,160.7839,160.7839,160.4642,160.4642,15634.0
2017-05-25 14:50:00,180.69,180.96,180.61,180.93,31336.0,160.4642,160.704,160.3932,160.6774,31336.0
2017-05-25 15:00:00,180.89,180.93,180.75,180.78,19808.0,160.6418,160.6774,160.5175,160.5441,19808.0
2017-05-25 15:10:00,180.79,180.79,180.62,180.7,18794.0,160.553,160.553,160.4021,160.4731,18794.0
2017-05-25 15:20:00,180.59,180.67,180.42,180.46,19954.0,160.3754,160.4465,160.2244,160.26,19954.0
2017-05-25 15:30:00,180.44,180.47,180.15,180.18,38228.0,160.2422,160.2688,159.9847,160.0113,38228.0
2017-05-25 15:40:00,180.18,180.2,179.96,180.12,61483.0,160.0113,160.0291,159.8159,159.958,61483.0
2017-05-25 15:50:00,180.12,180.12,179.92,180.03,108202.0,159.958,159.958,159.7804,159.8781,108202.0
2017-05-26 09:30:00,179.6,180.6,179.49,180.26,17210.0,159.4962,160.3843,159.3985,160.0824,17210.0
2017-05-26 09:40:00,180.19,180.26,179.63,179.71,7175.0,160.0202,160.0824,159.5229,159.5939,7175.0
2017-05-26 09:50:00,179.79,180.17,179.56,179.73,11761.0,159.665,160.0024,159.4607,159.6117,11761.0
2017-05-26 10:00:00,179.76,180.37,179.76,180.18,6552.0,159.6383,160.18,159.6383,160.0113,6552.0
2017-05-26 10:10:00,180.13,180.32,180.07,180.18,5910.0,159.9669,160.1356,159.9136,160.0113,5910.0
2017-05-26 10:20:00,180.13,180.31,180.12,180.3,6435.0,159.9669,160.1268,159.958,160.1179,6435.0
2017-05-26 10:30:00,180.31,180.83,180.28,180.79,9644.0,160.1268,160.5885,160.1001,160.553,9644.0
2017-05-26 10:40:00,180.62,181.2,180.6,180.93,32231.0,160.4021,160.9171,160.3843,160.6774,32231.0
2017-05-26 10:50:00,180.95,181.14,180.93,180.93,6944.0,160.6951,160.8638,160.6774,160.6774,6944.0
2017-05-26 11:00:00,180.93,180.97,180.74,180.83,6604.0,160.6774,160.7129,160.5086,160.5885,6604.0
2017-05-26 11:10:00,180.89,180.99,180.76,180.77,4943.0,160.6418,160.7306,160.5264,160.5353,4943.0
2017-05-26 11:20:00,180.79,180.81,180.54,180.77,8024.0,160.553,160.5708,160.331,160.5353,8024.0
2017-05-26 11:30:00,180.82,181.14,180.74,181.14,8992.0,160.5797,160.8638,160.5086,160.8638,8992.0
2017-05-26 11:40:00,181.12,181.12,180.76,180.84,7380.0,160.8461,160.8461,160.5264,160.5974,7380.0
2017-05-26 11:50:00,180.82,180.92,180.54,180.64,6432.0,160.5797,160.6685,160.331,160.4198,6432.0
2017-05-26 12:00:00,180.64,180.64,180.48,180.48,6601.0,160.4198,160.4198,160.2777,160.2777,6601.0
2017-05-26 12:10:00,180.5,180.69,180.48,180.69,3271.0,160.2955,160.4642,160.2777,160.4642,3271.0
2017-05-26 12:20:00,180.68,180.77,180.62,180.76,6500.0,160.4553,160.5353,160.4021,160.5264,6500.0
2017-05-26 12:30:00,180.75,180.85,180.73,180.79,3820.0,160.5175,160.6063,160.4997,160.553,3820.0
2017-05-26 12:40:00,180.77,180.8,180.72,180.8,3460.0,160.5353,160.5619,160.4909,160.5619,3460.0
2017-05-26 12:50:00,180.79,181.09,180.79,181.09,4573.0,160.553,160.8194,160.553,160.8194,4573.0
2017-05-26 13:00:00,181.1,181.2,181.02,181.2,3200.0,160.8283,160.9171,160.7573,160.9171,3200.0
2017-05-26 13:10:00,181.19,181.19,181.06,181.15,5300.0,160.9083,160.9083,160.7928,160.8727,5300.0
2017-05-26 13:20:00,181.17,181.49,181.17,181.35,7186.0,160.8905,161.1747,160.8905,161.0503,7186.0
2017-05-26 13:30:00,181.37,181.38,180.9,180.93,6600.0,161.0681,161.077,160.6507,160.6774,6600.0
2017-05-26 13:40:00,180.94,181.01,180.82,180.82,6198.0,160.6862,160.7484,160.5797,160.5797,6198.0
2017-05-26 13:50:00,180.82,180.88,180.77,180.88,3910.0,160.5797,160.633,160.5353,160.633,3910.0
2017-05-26 14:00:00,180.89,181.0,180.83,181.0,5928.0,160.6418,160.7395,160.5885,160.7395,5928.0
2017-05-26 14:10:00,180.99,181.0,180.82,180.93,10498.0,160.7306,160.7395,160.5797,160.6774,10498.0
2017-05-26 14:20:00,180.9,180.95,180.78,180.86,17304.0,160.6507,160.6951,160.5441,160.6152,17304.0
2017-05-26 14:30:00,180.84,180.89,180.77,180.78,3850.0,160.5974,160.6418,160.5353,160.5441,3850.0
2017-05-26 14:40:00,180.74,180.86,180.74,180.86,5400.0,160.5086,160.6152,160.5086,160.6152,5400.0
2017-05-26 14:50:00,180.84,181.02,180.8,180.9,5909.0,160.5974,160.7573,160.5619,160.6507,5909.0
2017-05-26 15:00:00,180.93,180.93,180.85,180.92,5284.0,160.6774,160.6774,160.6063,160.6685,5284.0
2017-05-26 15:10:00,180.94,180.95,180.85,180.88,8056.0,160.6862,160.6951,160.6063,160.633,8056.0
2017-05-26 15:20:00,180.87,180.88,180.67,180.73,10886.0,160.6241,160.633,160.4465,160.4997,10886.0
2017-05-26 15:30:00,180.76,181.06,180.74,180.99,15026.0,160.5264,160.7928,160.5086,160.7306,15026.0
2017-05-26 15:40:00,180.97,181.06,180.91,181.02,22277.0,160.7129,160.7928,160.6596,160.7573,22277.0
2017-05-26 15:50:00,181.05,181.11,180.85,180.9,59288.0,160.7839,160.8372,160.6063,160.6507,59288.0
2017-05-30 09:30:00,180.03,181.29,179.74,181.19,126542.0,159.8781,160.9971,159.6206,160.9083,126542.0
2017-05-30 09:40:00,181.15,181.17,179.73,180.15,21261.0,160.8727,160.8905,159.6117,159.9847,21261.0
2017-05-30 09:50:00,180.14,180.33,179.95,180.24,38844.0,159.9758,160.1445,159.8071,160.0646,38844.0
2017-05-30 10:00:00,180.25,180.64,179.95,180.25,22006.0,160.0735,160.4198,159.8071,160.0735,22006.0
2017-05-30 10:10:00,180.09,180.17,179.78,180.08,13574.0,159.9314,160.0024,159.6561,159.9225,13574.0
2017-05-30 10:20:00,180.19,180.2,179.97,180.04,11572.0,160.0202,160.0291,159.8248,159.887,11572.0
2017-05-30 10:30:00,180.09,180.16,179.87,179.92,20500.0,159.9314,159.9935,159.736,159.7804,20500.0
2017-05-30 10:40:00,179.89,180.04,179.71,179.74,10242.0,159.7538,159.887,159.5939,159.6206,10242.0
2017-05-30 10:50:00,179.71,179.94,179.6,179.78,24882.0,159.5939,159.7982,159.4962,159.6561,24882.0
2017-05-30 11:00:00,179.83,179.99,179.56,179.56,45468.0,159.7005,159.8426,159.4607,159.4607,45468.0
2017-05-30 11:10:00,179.55,179.65,179.49,179.52,9486.0,159.4518,159.5406,159.3985,159.4252,9486.0
2017-05-30 11:20:00,179.52,179.88,179.49,179.88,10016.0,159.4252,159.7449,159.3985,159.7449,10016.0
2017-05-30 11:30:00,179.88,180.19,179.82,180.19,9619.0,159.7449,160.0202,159.6916,160.0202,9619.0
2017-05-30 11:40:00,180.19,180.78,180.19,180.78,21316.0,160.0202,160.5441,160.0202,160.5441,21316.0
2017-05-30 11:50:00,180.71,180.97,180.67,180.8,23864.0,160.482,160.7129,160.4465,160.5619,23864.0
2017-05-30 12:00:00,180.8,180.91,180.62,180.9,11710.0,160.5619,160.6596,160.4021,160.6507,11710.0
2017-05-30 12:10:00,180.92,180.93,180.75,180.77,11807.0,160.6685,160.6774,160.5175,160.5353,11807.0
2017-05-30 12:20:00,180.78,180.86,180.74,180.75,5388.0,160.5441,160.6152,160.5086,160.5175,5388.0
2017-05-30 12:30:00,180.75,180.96,180.75,180.83,5951.0,160.5175,160.704,160.5175,160.5885,5951.0
2017-05-30 12:40:00,180.82,180.94,180.8,180.83,15572.0,160.5797,160.6862,160.5619,160.5885,15572.0
2017-05-30 12:50:00,180.83,180.93,180.76,180.88,7071.0,160.5885,160.6774,160.5264,160.633,7071.0
2017-05-30 13:00:00,180.9,180.96,180.77,180.77,9823.0,160.6507,160.704,160.5353,160.5353,9823.0
2017-05-30 13:10:00,180.76,180.83,180.76,180.79,3408.0,160.5264,160.5885,160.5264,160.553,3408.0
2017-05-30 13:20:00,180.81,180.92,180.8,180.91,10337.0,160.5708,160.6685,160.5619,160.6596,10337.0
2017-05-30 13:30:00,180.88,181.05,180.86,181.05,12124.0,160.633,160.7839,160.6152,160.7839,12124.0
2017-05-30 13:40:00,181.05,181.08,180.89,180.9,9016.0,160.7839,160.8106,160.6418,160.6507,9016.0
2017-05-30 13:50:00,180.92,180.98,180.69,180.7,9652.0,160.6685,160.7218,160.4642,160.4731,9652.0
2017-05-30 14:00:00,180.7,180.77,180.52,180.53,8873.0,160.4731,160.5353,160.3132,160.3221,8873.0
2017-05-30 14:10:00,180.55,180.71,180.53,180.65,15043.0,160.3399,160.482,160.3221,160.4287,15043.0
2017-05-30 14:20:00,180.65,180.66,180.42,180.5,8201.0,160.4287,160.4376,160.2244,160.2955,8201.0
2017-05-30 14:30:00,180.53,180.67,180.52,180.62,9490.0,160.3221,160.4465,160.3132,160.4021,9490.0
2017-05-30 14:40:00,180.62,180.64,180.55,180.63,9439.0,160.4021,160.4198,160.3399,160.4109,9439.0
2017-05-30 14:50:00,180.66,180.72,180.58,180.64,12944.0,160.4376,160.4909,160.3665,160.4198,12944.0
2017-05-30 15:00:00,180.66,180.69,180.41,180.44,9536.0,160.4376,160.4642,160.2156,160.2422,9536.0
2017-05-30 15:10:00,180.46,180.48,180.32,180.43,15219.0,160.26,160.2777,160.1356,160.2333,15219.0
2017-05-30 15:20:00,180.42,180.43,180.32,180.32,12102.0,160.2244,160.2333,160.1356,160.1356,12102.0
2017-05-30 15:30:00,180.31,180.66,180.31,180.62,30394.0,160.1268,160.4376,160.1268,160.4021,30394.0
2017-05-30 15:40:00,180.63,180.63,180.47,180.53,34079.0,160.4109,160.4109,160.2688,160.3221,34079.0
2017-05-30 15:50:00,180.54,180.64,180.45,180.52,91069.0,160.331,160.4198,160.2511,160.3132,91069.0
2017-05-31 09:30:00,180.9,181.71,180.52,181.61,23530.0,160.6507,161.37,160.3132,161.2812,23530.0
2017-05-31 09:40:00,181.62,181.87,181.44,181.75,12096.0,161.2901,161.5121,161.1303,161.4056,12096.0
2017-05-31 09:50:00,181.66,181.72,180.88,181.47,55617.0,161.3256,161.3789,160.633,161.1569,55617.0
2017-05-31 10:00:00,181.62,182.13,181.39,182.0,14075.0,161.2901,161.743,161.0859,161.6276,14075.0
2017-05-31 10:10:00,182.03,182.04,181.72,182.04,13804.0,161.6542,161.6631,161.3789,161.6631,13804.0
2017-05-31 10:20:00,182.05,182.2,181.97,182.09,11801.0,161.672,161.8052,161.6009,161.7075,11801.0
2017-05-31 10:30:00,182.12,182.44,182.05,182.15,20840.0,161.7342,162.0183,161.672,161.7608,20840.0
2017-05-31 10:40:00,182.17,182.43,182.14,182.37,17341.0,161.7786,162.0095,161.7519,161.9562,17341.0
2017-05-31 10:50:00,182.36,182.73,182.21,182.31,29339.0,161.9473,162.2759,161.8141,161.9029,29339.0
2017-05-31 11:00:00,182.33,182.34,182.1,182.17,22240.0,161.9206,161.9295,161.7164,161.7786,22240.0
2017-05-31 11:10:00,182.13,182.2,181.92,182.04,10020.0,161.743,161.8052,161.5565,161.6631,10020.0
2017-05-31 11:20:00,182.0,182.14,181.75,181.92,9183.0,161.6276,161.7519,161.4056,161.5565,9183.0
2017-05-31 11:30:00,181.92,182.58,181.9,182.37,56813.0,161.5565,162.1427,161.5388,161.9562,56813.0
2017-05-31 11:40:00,182.33,182.59,182.29,182.41,10594.0,161.9206,162.1515,161.8851,161.9917,10594.0
2017-05-31 11:50:00,182.44,182.7,182.4,182.64,10256.0,162.0183,162.2492,161.9828,162.1959,10256.0
2017-05-31 12:00:00,182.67,182.75,182.5,182.59,13642.0,162.2226,162.2936,162.0716,162.1515,13642.0
2017-05-31 12:10:00,182.59,182.72,182.49,182.69,14781.0,162.1515,162.267,162.0627,162.2403,14781.0
2017-05-31 12:20:00,182.67,182.68,182.29,182.45,12635.0,162.2226,162.2315,161.8851,162.0272,12635.0
2017-05-31 12:30:00,182.45,182.62,182.43,182.5,5649.0,162.0272,162.1782,162.0095,162.0716,5649.0
2017-05-31 12:40:00,182.49,182.55,182.34,182.55,20208.0,162.0627,162.116,161.9295,162.116,20208.0
2017-05-31 12:50:00,182.5,182.57,182.39,182.45,10151.0,162.0716,162.1338,161.9739,162.0272,10151.0
2017-05-31 13:00:00,182.53,182.56,182.32,182.35,6832.0,162.0983,162.1249,161.9118,161.9384,6832.0
2017-05-31 13:10:00,182.36,182.69,182.33,182.58,19861.0,161.9473,162.2403,161.9206,162.1427,19861.0
2017-05-31 13:20:00,182.58,182.6,182.36,182.36,9299.0,162.1427,162.1604,161.9473,161.9473,9299.0
2017-05-31 13:30:00,182.42,182.57,182.39,182.44,11348.0,162.0006,162.1338,161.9739,162.0183,11348.0
2017-05-31 13:40:00,182.5,182.6,182.34,182.46,9802.0,162.0716,162.1604,161.9295,162.0361,9802.0
2017-05-31 13:50:00,182.43,182.61,182.29,182.61,10314.0,162.0095,162.1693,161.8851,162.1693,10314.0
2017-05-31 14:00:00,182.6,182.6,182.37,182.45,11666.0,162.1604,162.1604,161.9562,162.0272,11666.0
2017-05-31 14:10:00,182.43,182.53,182.26,182.27,14347.0,162.0095,162.0983,161.8585,161.8674,14347.0
2017-05-31 14:20:00,182.3,182.36,181.98,182.19,15233.0,161.894,161.9473,161.6098,161.7963,15233.0
2017-05-31 14:30:00,182.29,182.64,182.26,182.5,25805.0,161.8851,162.1959,161.8585,162.0716,25805.0
2017-05-31 14:40:00,182.49,182.71,182.47,182.62,18405.0,162.0627,162.2581,162.045,162.1782,18405.0
2017-05-31 14:50:00,182.64,182.79,182.54,182.77,22196.0,162.1959,162.3292,162.1071,162.3114,22196.0
2017-05-31 15:00:00,182.79,182.87,182.63,182.73,24535.0,162.3292,162.4002,162.1871,162.2759,24535.0
2017-05-31 15:10:00,182.68,182.81,182.57,182.75,21621.0,162.2315,162.3469,162.1338,162.2936,21621.0
2017-05-31 15:20:00,182.75,182.8,182.71,182.73,25612.0,162.2936,162.338,162.2581,162.2759,25612.0
2017-05-31 15:30:00,182.75,182.83,182.71,182.77,36588.0,162.2936,162.3647,162.2581,162.3114,36588.0
2017-05-31 15:40:00,182.76,182.85,182.45,182.79,61828.0,162.3025,162.3824,162.0272,162.3292,61828.0
2017-05-31 15:50:00,182.79,182.95,182.61,182.75,107391.0,162.3292,162.4712,162.1693,162.2936,107391.0
2017-06-01 09:30:00,183.32,183.32,182.8,183.12,45366.0,162.7998,162.7998,162.338,162.6222,45366.0
2017-06-01 09:40:00,183.08,183.48,183.08,183.37,26577.0,162.5867,162.9419,162.5867,162.8442,26577.0
2017-06-01 09:50:00,183.43,183.43,182.5,182.65,57402.0,162.8975,162.8975,162.0716,162.2048,57402.0
2017-06-01 10:00:00,182.68,183.14,182.63,183.14,21365.0,162.2315,162.64,162.1871,162.64,21365.0
2017-06-01 10:10:00,183.14,183.33,182.9,183.11,24291.0,162.64,162.8087,162.4268,162.6133,24291.0
2017-06-01 10:20:00,183.09,183.37,183.04,183.25,33193.0,162.5956,162.8442,162.5512,162.7377,33193.0
2017-06-01 10:30:00,183.24,183.25,182.81,182.87,36863.0,162.7288,162.7377,162.3469,162.4002,36863.0
2017-06-01 10:40:00,182.78,183.17,182.78,183.11,12826.0,162.3203,162.6666,162.3203,162.6133,12826.0
2017-06-01 10:50:00,183.11,183.15,182.87,183.01,24464.0,162.6133,162.6489,162.4002,162.5245,24464.0
2017-06-01 11:00:00,183.02,183.02,182.59,182.68,22831.0,162.5334,162.5334,162.1515,162.2315,22831.0
2017-06-01 11:10:00,182.61,182.86,182.39,182.73,15978.0,162.1693,162.3913,161.9739,162.2759,15978.0
2017-06-01 11:20:00,182.74,182.96,182.74,182.9,10446.0,162.2848,162.4801,162.2848,162.4268,10446.0
2017-06-01 11:30:00,182.94,183.02,182.88,182.97,20397.0,162.4624,162.5334,162.4091,162.489,20397.0
2017-06-01 11:40:00,182.98,183.22,182.94,183.09,12411.0,162.4979,162.711,162.4624,162.5956,12411.0
2017-06-01 11:50:00,183.05,183.46,183.0,183.46,8065.0,162.56,162.9242,162.5156,162.9242,8065.0
2017-06-01 12:00:00,183.43,183.58,183.42,183.51,7681.0,162.8975,163.0307,162.8886,162.9686,7681.0
2017-06-01 12:10:00,183.5,183.94,183.42,183.79,21638.0,162.9597,163.3504,162.8886,163.2172,21638.0
2017-06-01 12:20:00,183.83,184.13,183.77,184.13,15148.0,163.2527,163.5192,163.1995,163.5192,15148.0
2017-06-01 12:30:00,184.14,184.35,184.12,184.3,28721.0,163.528,163.7145,163.5103,163.6701,28721.0
2017-06-01 12:40:00,184.3,184.31,183.86,183.91,19118.0,163.6701,163.679,163.2794,163.3238,19118.0
2017-06-01 12:50:00,183.9,184.13,183.87,184.03,11434.0,163.3149,163.5192,163.2883,163.4304,11434.0
2017-06-01 13:00:00,184.0,184.1,183.78,183.82,9228.0,163.4037,163.4925,163.2083,163.2439,9228.0
2017-06-01 13:10:00,183.82,183.86,183.72,183.76,13701.0,163.2439,163.2794,163.1551,163.1906,13701.0
2017-06-01 13:20:00,183.76,183.76,183.64,183.65,5297.0,163.1906,163.1906,163.084,163.0929,5297.0
2017-06-01 13:30:00,183.69,183.83,183.64,183.7,10789.0,163.1284,163.2527,163.084,163.1373,10789.0
2017-06-01 13:40:00,183.71,183.74,183.51,183.63,7466.0,163.1462,163.1728,162.9686,163.0751,7466.0
2017-06-01 13:50:00,183.65,183.65,183.5,183.5,4534.0,163.0929,163.0929,162.9597,162.9597,4534.0
2017-06-01 14:00:00,183.53,183.73,183.51,183.73,4722.0,162.9863,163.1639,162.9686,163.1639,4722.0
2017-06-01 14:10:00,183.72,183.87,183.7,183.8,10449.0,163.1551,163.2883,163.1373,163.2261,10449.0
2017-06-01 14:20:00,183.83,183.83,183.69,183.78,7337.0,163.2527,163.2527,163.1284,163.2083,7337.0
2017-06-01 14:30:00,183.78,183.8,183.71,183.75,11140.0,163.2083,163.2261,163.1462,163.1817,11140.0
2017-06-01 14:40:00,183.75,183.86,183.74,183.86,6201.0,163.1817,163.2794,163.1728,163.2794,6201.0
2017-06-01 14:50:00,183.87,183.88,183.81,183.85,7773.0,163.2883,163.2971,163.235,163.2705,7773.0
2017-06-01 15:00:00,183.85,183.85,183.54,183.7,10349.0,163.2705,163.2705,162.9952,163.1373,10349.0
2017-06-01 15:10:00,183.73,183.82,183.59,183.71,6727.0,163.1639,163.2439,163.0396,163.1462,6727.0
2017-06-01 15:20:00,183.69,183.98,183.69,183.83,12331.0,163.1284,163.3859,163.1284,163.2527,12331.0
2017-06-01 15:30:00,183.84,183.96,183.8,183.92,16884.0,163.2616,163.3682,163.2261,163.3327,16884.0
2017-06-01 15:40:00,183.92,184.43,183.91,184.39,36011.0,163.3327,163.7856,163.3238,163.7501,36011.0
2017-06-01 15:50:00,184.38,184.66,184.32,184.62,85580.0,163.7412,163.9898,163.6879,163.9543,85580.0
2017-06-02 09:30:00,185.72,186.46,184.8,185.56,46217.0,164.9312,165.5883,164.1142,164.7891,46217.0
2017-06-02 09:40:00,185.73,185.83,185.32,185.47,19535.0,164.9401,165.0289,164.576,164.7092,19535.0
2017-06-02 09:50:00,185.38,185.64,184.87,185.54,9414.0,164.6292,164.8601,164.1763,164.7713,9414.0
2017-06-02 10:00:00,185.5,185.61,185.11,185.44,16597.0,164.7358,164.8335,164.3895,164.6825,16597.0
2017-06-02 10:10:00,185.41,185.52,185.21,185.32,11622.0,164.6559,164.7536,164.4783,164.576,11622.0
2017-06-02 10:20:00,185.23,185.66,185.03,185.33,7155.0,164.496,164.8779,164.3184,164.5848,7155.0
2017-06-02 10:30:00,185.35,185.36,185.01,185.01,4563.0,164.6026,164.6115,164.3007,164.3007,4563.0
2017-06-02 10:40:00,185.01,185.22,184.99,185.07,7402.0,164.3007,164.4871,164.2829,164.3539,7402.0
2017-06-02 10:50:00,185.11,185.42,185.1,185.21,8137.0,164.3895,164.6648,164.3806,164.4783,8137.0
2017-06-02 11:00:00,185.3,185.41,185.23,185.24,4494.0,164.5582,164.6559,164.496,164.5049,4494.0
2017-06-02 11:10:00,185.23,185.48,185.18,185.48,15635.0,164.496,164.718,164.4516,164.718,15635.0
2017-06-02 11:20:00,185.53,185.61,185.34,185.49,8013.0,164.7624,164.8335,164.5937,164.7269,8013.0
2017-06-02 11:30:00,185.58,185.72,185.5,185.66,3906.0,164.8069,164.9312,164.7358,164.8779,3906.0
2017-06-02 11:40:00,185.62,185.62,185.2,185.24,5650.0,164.8424,164.8424,164.4694,164.5049,5650.0
2017-06-02 11:50:00,185.25,185.54,185.19,185.41,5377.0,164.5138,164.7713,164.4605,164.6559,5377.0
2017-06-02 12:00:00,185.4,185.51,185.28,185.33,5905.0,164.647,164.7447,164.5404,164.5848,5905.0
2017-06-02 12:10:00,185.37,185.43,185.17,185.35,12260.0,164.6204,164.6736,164.4427,164.6026,12260.0
2017-06-02 12:20:00,185.35,185.35,185.2,185.3,7863.0,164.6026,164.6026,164.4694,164.5582,7863.0
2017-06-02 12:30:00,185.32,185.37,185.21,185.26,9356.0,164.576,164.6204,164.4783,164.5227,9356.0
2017-06-02 12:40:00,185.27,185.28,185.06,185.06,9104.0,164.5316,164.5404,164.3451,164.3451,9104.0
2017-06-02 12:50:00,185.06,185.06,184.86,184.89,15433.0,164.3451,164.3451,164.1674,164.1941,15433.0
2017-06-02 13:00:00,184.92,185.02,184.7,184.81,10159.0,164.2207,164.3095,164.0254,164.123,10159.0
2017-06-02 13:10:00,184.73,184.81,184.64,184.67,4969.0,164.052,164.123,163.9721,163.9987,4969.0
2017-06-02 13:20:00,184.71,184.76,184.69,184.75,2710.0,164.0342,164.0786,164.0165,164.0698,2710.0
2017-06-02 13:30:00,184.73,184.92,184.69,184.82,6373.0,164.052,164.2207,164.0165,164.1319,6373.0
2017-06-02 13:40:00,184.85,184.92,184.8,184.82,2119.0,164.1586,164.2207,164.1142,164.1319,2119.0
2017-06-02 13:50:00,184.85,184.86,184.67,184.67,3898.0,164.1586,164.1674,163.9987,163.9987,3898.0
2017-06-02 14:00:00,184.66,184.66,184.42,184.45,12850.0,163.9898,163.9898,163.7767,163.8033,12850.0
2017-06-02 14:10:00,184.43,184.43,184.23,184.23,13980.0,163.7856,163.7856,163.608,163.608,13980.0
2017-06-02 14:20:00,184.31,184.32,184.17,184.19,5048.0,163.679,163.6879,163.5547,163.5724,5048.0
2017-06-02 14:30:00,184.23,184.31,184.19,184.29,5787.0,163.608,163.679,163.5724,163.6612,5787.0
2017-06-02 14:40:00,184.33,184.34,184.24,184.26,6326.0,163.6968,163.7057,163.6168,163.6346,6326.0
2017-06-02 14:50:00,184.26,184.36,184.24,184.36,6141.0,163.6346,163.7234,163.6168,163.7234,6141.0
2017-06-02 15:00:00,184.36,184.51,184.32,184.42,5346.0,163.7234,163.8566,163.6879,163.7767,5346.0
2017-06-02 15:10:00,184.43,184.73,184.42,184.73,10491.0,163.7856,164.052,163.7767,164.052,10491.0
2017-06-02 15:20:00,184.73,184.77,184.46,184.56,12730.0,164.052,164.0875,163.8122,163.901,12730.0
2017-06-02 15:30:00,184.54,184.75,184.54,184.69,15767.0,163.8833,164.0698,163.8833,164.0165,15767.0
2017-06-02 15:40:00,184.69,184.7,184.52,184.61,26976.0,164.0165,164.0254,163.8655,163.9454,26976.0
2017-06-02 15:50:00,184.64,184.78,184.43,184.57,67572.0,163.9721,164.0964,163.7856,163.9099,67572.0
2017-06-05 09:30:00,184.24,184.57,183.35,183.37,34722.0,163.6168,163.9099,162.8265,162.8442,34722.0
2017-06-05 09:40:00,183.46,183.55,183.22,183.39,8342.0,162.9242,163.0041,162.711,162.862,8342.0
2017-06-05 09:50:00,183.42,183.42,183.03,183.19,11433.0,162.8886,162.8886,162.5423,162.6844,11433.0
2017-06-05 10:00:00,183.22,183.33,183.05,183.08,13158.0,162.711,162.8087,162.56,162.5867,13158.0
2017-06-05 10:10:00,183.05,183.43,183.04,183.42,5600.0,162.56,162.8975,162.5512,162.8886,5600.0
2017-06-05 10:20:00,183.43,183.54,183.25,183.36,22342.0,162.8975,162.9952,162.7377,162.8353,22342.0
2017-06-05 10:30:00,183.29,183.41,183.14,183.22,5686.0,162.7732,162.8798,162.64,162.711,5686.0
2017-06-05 10:40:00,183.26,183.26,182.89,182.96,8945.0,162.7465,162.7465,162.418,162.4801,8945.0
2017-06-05 10:50:00,182.91,182.99,182.83,182.83,7140.0,162.4357,162.5068,162.3647,162.3647,7140.0
2017-06-05 11:00:00,182.8,182.87,182.62,182.63,26074.0,162.338,162.4002,162.1782,162.1871,26074.0
2017-06-05 11:10:00,182.59,182.89,182.59,182.73,9831.0,162.1515,162.418,162.1515,162.2759,9831.0
2017-06-05 11:20:00,182.73,182.78,182.61,182.74,11353.0,162.2759,162.3203,162.1693,162.2848,11353.0
2017-06-05 11:30:00,182.67,182.71,182.58,182.62,6428.0,162.2226,162.2581,162.1427,162.1782,6428.0
2017-06-05 11:40:00,182.61,182.97,182.54,182.97,10403.0,162.1693,162.489,162.1071,162.489,10403.0
2017-06-05 11:50:00,183.0,183.4,182.96,183.34,14300.0,162.5156,162.8709,162.4801,162.8176,14300.0
2017-06-05 12:00:00,183.37,183.4,183.25,183.3,5072.0,162.8442,162.8709,162.7377,162.7821,5072.0
2017-06-05 12:10:00,183.35,183.48,183.3,183.48,10307.0,162.8265,162.9419,162.7821,162.9419,10307.0
2017-06-05 12:20:00,183.4,183.51,183.33,183.4,5736.0,162.8709,162.9686,162.8087,162.8709,5736.0
2017-06-05 12:30:00,183.46,183.61,183.44,183.56,1732.0,162.9242,163.0574,162.9064,163.013,1732.0
2017-06-05 12:40:00,183.48,183.58,183.45,183.46,1600.0,162.9419,163.0307,162.9153,162.9242,1600.0
2017-06-05 12:50:00,183.44,183.52,183.4,183.5,4694.0,162.9064,162.9774,162.8709,162.9597,4694.0
2017-06-05 13:00:00,183.5,183.63,183.49,183.51,5465.0,162.9597,163.0751,162.9508,162.9686,5465.0
2017-06-05 13:10:00,183.5,183.57,183.44,183.5,3560.0,162.9597,163.0218,162.9064,162.9597,3560.0
2017-06-05 13:20:00,183.52,183.54,183.46,183.46,3716.0,162.9774,162.9952,162.9242,162.9242,3716.0
2017-06-05 13:30:00,183.5,183.5,183.42,183.42,6523.0,162.9597,162.9597,162.8886,162.8886,6523.0
2017-06-05 13:40:00,183.42,183.47,183.41,183.43,3128.0,162.8886,162.933,162.8798,162.8975,3128.0
2017-06-05 13:50:00,183.41,183.59,183.41,183.59,10443.0,162.8798,163.0396,162.8798,163.0396,10443.0
2017-06-05 14:00:00,183.52,183.56,183.49,183.51,6218.0,162.9774,163.013,162.9508,162.9686,6218.0
2017-06-05 14:10:00,183.55,183.64,183.53,183.63,4658.0,163.0041,163.084,162.9863,163.0751,4658.0
2017-06-05 14:20:00,183.6,183.66,183.58,183.6,4649.0,163.0485,163.1018,163.0307,163.0485,4649.0
2017-06-05 14:30:00,183.58,183.87,183.58,183.75,7151.0,163.0307,163.2883,163.0307,163.1817,7151.0
2017-06-05 14:40:00,183.74,183.83,183.72,183.82,5476.0,163.1728,163.2527,163.1551,163.2439,5476.0
2017-06-05 14:50:00,183.84,183.98,183.79,183.85,4958.0,163.2616,163.3859,163.2172,163.2705,4958.0
2017-06-05 15:00:00,183.87,184.24,183.87,184.18,7249.0,163.2883,163.6168,163.2883,163.5636,7249.0
2017-06-05 15:10:00,184.17,184.84,184.17,184.66,76693.0,163.5547,164.1497,163.5547,163.9898,76693.0
2017-06-05 15:20:00,184.7,184.75,184.61,184.75,8914.0,164.0254,164.0698,163.9454,164.0698,8914.0
2017-06-05 15:30:00,184.68,184.86,184.53,184.59,36895.0,164.0076,164.1674,163.8744,163.9277,36895.0
2017-06-05 15:40:00,184.58,184.58,184.21,184.24,50635.0,163.9188,163.9188,163.5902,163.6168,50635.0
2017-06-05 15:50:00,184.23,184.52,184.23,184.47,39201.0,163.608,163.8655,163.608,163.8211,39201.0
2017-06-06 09:30:00,184.51,185.32,184.26,184.95,37551.0,163.8566,164.576,163.6346,164.2474,37551.0
2017-06-06 09:40:00,184.89,185.93,184.89,185.68,18208.0,164.1941,165.1177,164.1941,164.8957,18208.0
2017-06-06 09:50:00,185.67,185.67,185.05,185.52,10754.0,164.8868,164.8868,164.3362,164.7536,10754.0
2017-06-06 10:00:00,185.67,185.73,185.47,185.51,10499.0,164.8868,164.9401,164.7092,164.7447,10499.0
2017-06-06 10:10:00,185.59,185.62,185.48,185.58,8485.0,164.8157,164.8424,164.718,164.8069,8485.0
2017-06-06 10:20:00,185.57,185.59,185.25,185.3,17776.0,164.798,164.8157,164.5138,164.5582,17776.0
2017-06-06 10:30:00,185.27,185.39,185.24,185.29,18881.0,164.5316,164.6381,164.5049,164.5493,18881.0
2017-06-06 10:40:00,185.32,185.53,185.32,185.52,7054.0,164.576,164.7624,164.576,164.7536,7054.0
2017-06-06 10:50:00,185.55,185.85,185.52,185.82,12424.0,164.7802,165.0466,164.7536,165.02,12424.0
2017-06-06 11:00:00,185.83,185.95,185.82,185.82,11933.0,165.0289,165.1354,165.02,165.02,11933.0
2017-06-06 11:10:00,185.84,185.84,185.65,185.72,10091.0,165.0377,165.0377,164.869,164.9312,10091.0
2017-06-06 11:20:00,185.65,185.7,185.37,185.38,12422.0,164.869,164.9134,164.6204,164.6292,12422.0
2017-06-06 11:30:00,185.41,185.83,185.41,185.83,6705.0,164.6559,165.0289,164.6559,165.0289,6705.0
2017-06-06 11:40:00,185.77,185.89,185.75,185.81,9174.0,164.9756,165.0822,164.9578,165.0111,9174.0
2017-06-06 11:50:00,185.84,185.98,185.82,185.94,12951.0,165.0377,165.1621,165.02,165.1266,12951.0
2017-06-06 12:00:00,185.96,186.11,185.86,185.88,13778.0,165.1443,165.2775,165.0555,165.0733,13778.0
2017-06-06 12:10:00,185.84,185.93,185.82,185.91,6343.0,165.0377,165.1177,165.02,165.0999,6343.0
2017-06-06 12:20:00,185.8,185.8,185.66,185.73,6877.0,165.0022,165.0022,164.8779,164.9401,6877.0
2017-06-06 12:30:00,185.73,185.76,185.54,185.6,3764.0,164.9401,164.9667,164.7713,164.8246,3764.0
2017-06-06 12:40:00,185.58,185.72,185.56,185.68,3095.0,164.8069,164.9312,164.7891,164.8957,3095.0
2017-06-06 12:50:00,185.72,185.76,185.69,185.74,7090.0,164.9312,164.9667,164.9045,164.9489,7090.0
2017-06-06 13:00:00,185.7,185.7,185.59,185.59,4616.0,164.9134,164.9134,164.8157,164.8157,4616.0
2017-06-06 13:10:00,185.59,185.66,185.53,185.66,6548.0,164.8157,164.8779,164.7624,164.8779,6548.0
2017-06-06 13:20:00,185.65,185.87,185.65,185.87,5493.0,164.869,165.0644,164.869,165.0644,5493.0
2017-06-06 13:30:00,185.89,186.07,185.88,186.05,12363.0,165.0822,165.242,165.0733,165.2242,12363.0
2017-06-06 13:40:00,186.06,186.23,186.03,186.23,8734.0,165.2331,165.3841,165.2065,165.3841,8734.0
2017-06-06 13:50:00,186.24,186.3,186.2,186.27,10841.0,165.393,165.4463,165.3575,165.4196,10841.0
2017-06-06 14:00:00,186.27,186.38,186.26,186.37,5978.0,165.4196,165.5173,165.4107,165.5084,5978.0
2017-06-06 14:10:00,186.39,186.51,186.34,186.51,8840.0,165.5262,165.6327,165.4818,165.6327,8840.0
2017-06-06 14:20:00,186.47,186.55,186.46,186.5,7667.0,165.5972,165.6683,165.5883,165.6239,7667.0
2017-06-06 14:30:00,186.47,186.53,186.39,186.49,14063.0,165.5972,165.6505,165.5262,165.615,14063.0
2017-06-06 14:40:00,186.47,186.47,186.29,186.36,19632.0,165.5972,165.5972,165.4374,165.4995,19632.0
2017-06-06 14:50:00,186.36,186.42,186.11,186.15,33238.0,165.4995,165.5528,165.2775,165.313,33238.0
2017-06-06 15:00:00,186.15,186.15,185.84,185.87,15427.0,165.313,165.313,165.0377,165.0644,15427.0
2017-06-06 15:10:00,185.82,185.87,185.67,185.86,13105.0,165.02,165.0644,164.8868,165.0555,13105.0
2017-06-06 15:20:00,185.85,185.86,185.6,185.7,14803.0,165.0466,165.0555,164.8246,164.9134,14803.0
2017-06-06 15:30:00,185.7,185.7,185.38,185.42,36458.0,164.9134,164.9134,164.6292,164.6648,36458.0
2017-06-06 15:40:00,185.39,185.8,185.39,185.64,30818.0,164.6381,165.0022,164.6381,164.8601,30818.0
2017-06-06 15:50:00,185.65,185.86,185.61,185.81,67380.0,164.869,165.0555,164.8335,165.0111,67380.0
2017-06-07 09:30:00,185.01,185.94,184.66,184.77,27815.0,164.3007,165.1266,163.9898,164.0875,27815.0
2017-06-07 09:40:00,184.87,185.51,184.66,184.78,15558.0,164.1763,164.7447,163.9898,164.0964,15558.0
2017-06-07 09:50:00,184.83,185.24,184.83,185.0,8577.0,164.1408,164.5049,164.1408,164.2918,8577.0
2017-06-07 10:00:00,184.96,185.13,184.5,184.61,12598.0,164.2563,164.4072,163.8477,163.9454,12598.0
2017-06-07 10:10:00,184.55,184.73,184.34,184.5,7922.0,163.8921,164.052,163.7057,163.8477,7922.0
2017-06-07 10:20:00,184.53,184.65,184.43,184.43,3800.0,163.8744,163.981,163.7856,163.7856,3800.0
2017-06-07 10:30:00,184.4,184.85,184.35,184.7,14772.0,163.7589,164.1586,163.7145,164.0254,14772.0
2017-06-07 10:40:00,184.72,184.75,184.51,184.63,9379.0,164.0431,164.0698,163.8566,163.9632,9379.0
2017-06-07 10:50:00,184.79,185.26,184.77,185.03,17418.0,164.1053,164.5227,164.0875,164.3184,17418.0
2017-06-07 11:00:00,185.02,185.19,184.78,185.19,8023.0,164.3095,164.4605,164.0964,164.4605,8023.0
2017-06-07 11:10:00,185.21,185.21,184.84,184.9,13339.0,164.4783,164.4783,164.1497,164.203,13339.0
2017-06-07 11:20:00,184.79,184.94,184.7,184.8,6931.0,164.1053,164.2385,164.0254,164.1142,6931.0
2017-06-07 11:30:00,184.81,185.01,184.8,185.0,8085.0,164.123,164.3007,164.1142,164.2918,8085.0
2017-06-07 11:40:00,184.94,185.23,184.78,185.22,5485.0,164.2385,164.496,164.0964,164.4871,5485.0
2017-06-07 11:50:00,185.2,185.3,185.15,185.18,6899.0,164.4694,164.5582,164.425,164.4516,6899.0
2017-06-07 12:00:00,185.11,185.13,184.68,184.69,5525.0,164.3895,164.4072,164.0076,164.0165,5525.0
2017-06-07 12:10:00,184.65,184.82,184.61,184.82,4374.0,163.981,164.1319,163.9454,164.1319,4374.0
2017-06-07 12:20:00,184.83,184.87,184.76,184.87,3721.0,164.1408,164.1763,164.0786,164.1763,3721.0
2017-06-07 12:30:00,184.77,184.96,184.77,184.86,2040.0,164.0875,164.2563,164.0875,164.1674,2040.0
2017-06-07 12:40:00,184.86,184.94,184.61,184.64,3550.0,164.1674,164.2385,163.9454,163.9721,3550.0
2017-06-07 12:50:00,184.72,184.76,184.53,184.53,4177.0,164.0431,164.0786,163.8744,163.8744,4177.0
2017-06-07 13:00:00,184.58,184.67,184.51,184.65,5863.0,163.9188,163.9987,163.8566,163.981,5863.0
2017-06-07 13:10:00,184.64,184.82,184.64,184.66,4371.0,163.9721,164.1319,163.9721,163.9898,4371.0
2017-06-07 13:20:00,184.66,184.84,184.61,184.8,8150.0,163.9898,164.1497,163.9454,164.1142,8150.0
2017-06-07 13:30:00,184.82,184.82,184.66,184.75,5886.0,164.1319,164.1319,163.9898,164.0698,5886.0
2017-06-07 13:40:00,184.71,184.85,184.64,184.84,9366.0,164.0342,164.1586,163.9721,164.1497,9366.0
2017-06-07 13:50:00,184.8,185.07,184.79,185.05,4535.0,164.1142,164.3539,164.1053,164.3362,4535.0
2017-06-07 14:00:00,185.03,185.25,185.03,185.21,4000.0,164.3184,164.5138,164.3184,164.4783,4000.0
2017-06-07 14:10:00,185.21,185.47,185.13,185.47,5272.0,164.4783,164.7092,164.4072,164.7092,5272.0
2017-06-07 14:20:00,185.46,185.55,185.36,185.4,3810.0,164.7003,164.7802,164.6115,164.647,3810.0
2017-06-07 14:30:00,185.4,185.63,185.36,185.48,15382.0,164.647,164.8513,164.6115,164.718,15382.0
2017-06-07 14:40:00,185.48,185.52,185.38,185.43,4151.0,164.718,164.7536,164.6292,164.6736,4151.0
2017-06-07 14:50:00,185.39,185.46,185.2,185.21,12855.0,164.6381,164.7003,164.4694,164.4783,12855.0
2017-06-07 15:00:00,185.09,185.12,184.31,184.44,50666.0,164.3717,164.3983,163.679,163.7945,50666.0
2017-06-07 15:10:00,184.44,184.59,183.73,183.74,42413.0,163.7945,163.9277,163.1639,163.1728,42413.0
2017-06-07 15:20:00,183.75,183.83,183.01,183.2,70360.0,163.1817,163.2527,162.5245,162.6933,70360.0
2017-06-07 15:30:00,183.26,184.4,183.26,184.4,108310.0,162.7465,163.7589,162.7465,163.7589,108310.0
2017-06-07 15:40:00,184.4,184.79,183.8,184.67,85724.0,163.7589,164.1053,163.2261,163.9987,85724.0
2017-06-07 15:50:00,184.64,184.7,184.24,184.51,194786.0,163.9721,164.0254,163.6168,163.8566,194786.0
2017-06-08 09:30:00,183.98,184.31,183.61,183.75,24843.0,163.3859,163.679,163.0574,163.1817,24843.0
2017-06-08 09:40:00,183.63,184.27,183.42,183.66,31794.0,163.0751,163.6435,162.8886,163.1018,31794.0
2017-06-08 09:50:00,183.47,183.81,182.69,183.4,46720.0,162.933,163.235,162.2403,162.8709,46720.0
2017-06-08 10:00:00,183.39,183.87,183.32,183.46,20881.0,162.862,163.2883,162.7998,162.9242,20881.0
2017-06-08 10:10:00,183.49,183.84,182.79,183.08,23927.0,162.9508,163.2616,162.3292,162.5867,23927.0
2017-06-08 10:20:00,183.02,183.02,182.51,182.59,16342.0,162.5334,162.5334,162.0805,162.1515,16342.0
2017-06-08 10:30:00,182.66,182.91,182.51,182.83,11930.0,162.2137,162.4357,162.0805,162.3647,11930.0
2017-06-08 10:40:00,182.9,182.97,182.58,182.69,12236.0,162.4268,162.489,162.1427,162.2403,12236.0
2017-06-08 10:50:00,182.7,182.75,182.45,182.56,12487.0,162.2492,162.2936,162.0272,162.1249,12487.0
2017-06-08 11:00:00,182.56,182.86,182.49,182.74,14136.0,162.1249,162.3913,162.0627,162.2848,14136.0
2017-06-08 11:10:00,182.84,182.91,182.51,182.61,10242.0,162.3736,162.4357,162.0805,162.1693,10242.0
2017-06-08 11:20:00,182.59,182.62,181.9,182.04,25592.0,162.1515,162.1782,161.5388,161.6631,25592.0
2017-06-08 11:30:00,182.01,182.13,181.79,182.1,32065.0,161.6365,161.743,161.4411,161.7164,32065.0
2017-06-08 11:40:00,182.12,182.58,182.09,182.57,11909.0,161.7342,162.1427,161.7075,162.1338,11909.0
2017-06-08 11:50:00,182.57,182.95,182.36,182.95,22428.0,162.1338,162.4712,161.9473,162.4712,22428.0
2017-06-08 12:00:00,183.01,183.09,182.87,182.96,8446.0,162.5245,162.5956,162.4002,162.4801,8446.0
2017-06-08 12:10:00,182.97,183.23,182.96,183.15,8894.0,162.489,162.7199,162.4801,162.6489,8894.0
2017-06-08 12:20:00,183.12,183.21,182.84,183.04,9496.0,162.6222,162.7021,162.3736,162.5512,9496.0
2017-06-08 12:30:00,182.98,183.06,182.84,182.91,9220.0,162.4979,162.5689,162.3736,162.4357,9220.0
2017-06-08 12:40:00,182.91,182.95,182.47,182.47,8916.0,162.4357,162.4712,162.045,162.045,8916.0
2017-06-08 12:50:00,182.51,182.51,182.15,182.22,25489.0,162.0805,162.0805,161.7608,161.823,25489.0
2017-06-08 13:00:00,182.21,182.28,182.06,182.06,9240.0,161.8141,161.8762,161.6809,161.6809,9240.0
2017-06-08 13:10:00,182.07,182.1,181.89,181.99,14408.0,161.6897,161.7164,161.5299,161.6187,14408.0
2017-06-08 13:20:00,181.9,182.16,181.76,182.02,28495.0,161.5388,161.7697,161.4144,161.6453,28495.0
2017-06-08 13:30:00,182.02,182.25,182.02,182.21,13231.0,161.6453,161.8496,161.6453,161.8141,13231.0
2017-06-08 13:40:00,182.2,182.43,182.16,182.43,12041.0,161.8052,162.0095,161.7697,162.0095,12041.0
2017-06-08 13:50:00,182.39,182.72,182.38,182.72,12538.0,161.9739,162.267,161.965,162.267,12538.0
2017-06-08 14:00:00,182.72,182.77,182.46,182.77,16336.0,162.267,162.3114,162.0361,162.3114,16336.0
2017-06-08 14:10:00,182.68,182.72,182.43,182.66,11964.0,162.2315,162.267,162.0095,162.2137,11964.0
2017-06-08 14:20:00,182.64,182.88,182.6,182.83,12360.0,162.1959,162.4091,162.1604,162.3647,12360.0
2017-06-08 14:30:00,182.78,183.01,182.74,182.86,16733.0,162.3203,162.5245,162.2848,162.3913,16733.0
2017-06-08 14:40:00,182.78,182.8,182.44,182.47,10677.0,162.3203,162.338,162.0183,162.045,10677.0
2017-06-08 14:50:00,182.52,182.64,182.42,182.51,13734.0,162.0894,162.1959,162.0006,162.0805,13734.0
2017-06-08 15:00:00,182.51,182.78,182.46,182.78,14732.0,162.0805,162.3203,162.0361,162.3203,14732.0
2017-06-08 15:10:00,182.74,182.76,182.56,182.7,19567.0,162.2848,162.3025,162.1249,162.2492,19567.0
2017-06-08 15:20:00,182.7,182.94,182.65,182.92,14233.0,162.2492,162.4624,162.2048,162.4446,14233.0
2017-06-08 15:30:00,182.94,183.55,182.85,183.4,92761.0,162.4624,163.0041,162.3824,162.8709,92761.0
2017-06-08 15:40:00,183.4,183.44,183.17,183.28,53131.0,162.8709,162.9064,162.6666,162.7643,53131.0
2017-06-08 15:50:00,183.29,183.52,183.28,183.45,75907.0,162.7732,162.9774,162.7643,162.9153,75907.0
2017-06-09 09:30:00,183.82,183.87,182.85,183.43,42112.0,163.2439,163.2883,162.3824,162.8975,42112.0
2017-06-09 09:40:00,183.34,183.84,183.23,183.6,25271.0,162.8176,163.2616,162.7199,163.0485,25271.0
2017-06-09 09:50:00,183.68,184.38,183.61,184.35,17661.0,163.1195,163.7412,163.0574,163.7145,17661.0
2017-06-09 10:00:00,184.34,184.34,183.89,184.03,11823.0,163.7057,163.7057,163.306,163.4304,11823.0
2017-06-09 10:10:00,184.05,184.13,183.46,184.06,22656.0,163.4481,163.5192,162.9242,163.457,22656.0
2017-06-09 10:20:00,183.85,184.37,183.82,184.27,14028.0,163.2705,163.7323,163.2439,163.6435,14028.0
2017-06-09 10:30:00,184.27,184.4,183.99,184.28,20684.0,163.6435,163.7589,163.3948,163.6524,20684.0
2017-06-09 10:40:00,184.27,184.31,183.88,183.89,11656.0,163.6435,163.679,163.2971,163.306,11656.0
2017-06-09 10:50:00,183.88,184.14,183.76,183.84,22237.0,163.2971,163.528,163.1906,163.2616,22237.0
2017-06-09 11:00:00,183.77,183.85,183.41,183.67,18024.0,163.1995,163.2705,162.8798,163.1106,18024.0
2017-06-09 11:10:00,183.69,183.69,183.44,183.48,8097.0,163.1284,163.1284,162.9064,162.9419,8097.0
2017-06-09 11:20:00,183.53,183.73,183.28,183.7,9660.0,162.9863,163.1639,162.7643,163.1373,9660.0
2017-06-09 11:30:00,183.66,183.83,183.55,183.67,14838.0,163.1018,163.2527,163.0041,163.1106,14838.0
2017-06-09 11:40:00,183.55,183.64,183.28,183.44,17851.0,163.0041,163.084,162.7643,162.9064,17851.0
2017-06-09 11:50:00,183.45,183.45,183.01,183.04,9393.0,162.9153,162.9153,162.5245,162.5512,9393.0
2017-06-09 12:00:00,183.03,183.54,183.02,183.52,10854.0,162.5423,162.9952,162.5334,162.9774,10854.0
2017-06-09 12:10:00,183.51,183.52,183.22,183.22,7036.0,162.9686,162.9774,162.711,162.711,7036.0
2017-06-09 12:20:00,183.2,183.36,183.15,183.23,20588.0,162.6933,162.8353,162.6489,162.7199,20588.0
2017-06-09 12:30:00,183.2,183.26,183.01,183.05,7893.0,162.6933,162.7465,162.5245,162.56,7893.0
2017-06-09 12:40:00,183.04,183.25,183.01,183.22,6253.0,162.5512,162.7377,162.5245,162.711,6253.0
2017-06-09 12:50:00,183.21,183.24,182.95,182.99,8598.0,162.7021,162.7288,162.4712,162.5068,8598.0
2017-06-09 13:00:00,183.0,183.02,182.43,182.53,22699.0,162.5156,162.5334,162.0095,162.0983,22699.0
2017-06-09 13:10:00,182.62,182.62,182.13,182.2,34969.0,162.1782,162.1782,161.743,161.8052,34969.0
2017-06-09 13:20:00,182.17,182.3,182.14,182.25,26150.0,161.7786,161.894,161.7519,161.8496,26150.0
2017-06-09 13:30:00,182.25,182.29,181.9,181.91,11888.0,161.8496,161.8851,161.5388,161.5477,11888.0
2017-06-09 13:40:00,181.97,182.09,181.86,181.86,7877.0,161.6009,161.7075,161.5033,161.5033,7877.0
2017-06-09 13:50:00,181.86,181.98,181.7,181.7,12141.0,161.5033,161.6098,161.3612,161.3612,12141.0
2017-06-09 14:00:00,181.7,182.1,181.59,181.92,20748.0,161.3612,161.7164,161.2635,161.5565,20748.0
2017-06-09 14:10:00,181.87,182.03,181.75,182.03,7202.0,161.5121,161.6542,161.4056,161.6542,7202.0
2017-06-09 14:20:00,181.96,182.05,181.56,181.7,17641.0,161.5921,161.672,161.2368,161.3612,17641.0
2017-06-09 14:30:00,181.7,181.97,181.69,181.85,82721.0,161.3612,161.6009,161.3523,161.4944,82721.0
2017-06-09 14:40:00,181.85,181.88,181.08,181.08,44026.0,161.4944,161.521,160.8106,160.8106,44026.0
2017-06-09 14:50:00,181.02,181.49,181.02,181.22,25367.0,160.7573,161.1747,160.7573,160.9349,25367.0
2017-06-09 15:00:00,181.17,181.75,181.17,181.67,55428.0,160.8905,161.4056,160.8905,161.3345,55428.0
2017-06-09 15:10:00,181.62,181.72,181.4,181.57,29246.0,161.2901,161.3789,161.0947,161.2457,29246.0
2017-06-09 15:20:00,181.53,181.53,181.12,181.44,17520.0,161.2102,161.2102,160.8461,161.1303,17520.0
2017-06-09 15:30:00,181.52,181.52,181.21,181.44,19603.0,161.2013,161.2013,160.926,161.1303,19603.0
2017-06-09 15:40:00,181.43,181.43,181.0,181.04,50162.0,161.1214,161.1214,160.7395,160.775,50162.0
2017-06-09 15:50:00,181.06,181.29,180.95,181.01,187043.0,160.7928,160.9971,160.6951,160.7484,187043.0
2017-06-12 09:30:00,180.82,181.18,176.39,176.52,92290.0,160.5797,160.8994,156.6455,156.761,92290.0
2017-06-12 09:40:00,176.52,178.69,176.21,178.18,63368.0,156.761,158.6881,156.4857,158.2352,63368.0
2017-06-12 09:50:00,178.18,178.4,177.42,177.72,46946.0,158.2352,158.4306,157.5603,157.8267,46946.0
2017-06-12 10:00:00,177.64,178.1,177.6,177.82,63557.0,157.7556,158.1641,157.7201,157.9155,63557.0
2017-06-12 10:10:00,177.88,177.96,177.58,177.77,34681.0,157.9688,158.0398,157.7023,157.8711,34681.0
2017-06-12 10:20:00,177.71,177.92,177.68,177.75,54893.0,157.8178,158.0043,157.7911,157.8533,54893.0
2017-06-12 10:30:00,177.75,178.48,177.74,178.47,45924.0,157.8533,158.5016,157.8444,158.4927,45924.0
2017-06-12 10:40:00,178.37,179.01,178.36,178.75,98572.0,158.4039,158.9723,158.395,158.7414,98572.0
2017-06-12 10:50:00,178.75,179.16,178.56,178.61,68290.0,158.7414,159.1055,158.5726,158.617,68290.0
2017-06-12 11:00:00,178.63,178.72,178.39,178.62,40426.0,158.6348,158.7147,158.4217,158.6259,40426.0
2017-06-12 11:10:00,178.65,178.86,178.51,178.53,41699.0,158.6526,158.8391,158.5282,158.546,41699.0
2017-06-12 11:20:00,178.6,178.8,178.48,178.64,28181.0,158.6082,158.7858,158.5016,158.6437,28181.0
2017-06-12 11:30:00,178.67,179.5,178.67,179.32,90742.0,158.6703,159.4074,158.6703,159.2476,90742.0
2017-06-12 11:40:00,179.32,179.46,178.68,178.76,51858.0,159.2476,159.3719,158.6792,158.7503,51858.0
2017-06-12 11:50:00,178.78,179.16,178.75,179.02,27830.0,158.768,159.1055,158.7414,158.9812,27830.0
2017-06-12 12:00:00,179.09,179.28,178.82,179.28,31835.0,159.0433,159.212,158.8035,159.212,31835.0
2017-06-12 12:10:00,179.28,179.43,179.07,179.39,35673.0,159.212,159.3453,159.0256,159.3097,35673.0
2017-06-12 12:20:00,179.43,179.43,178.72,178.95,25709.0,159.3453,159.3453,158.7147,158.919,25709.0
2017-06-12 12:30:00,179.16,179.31,178.81,179.15,19424.0,159.1055,159.2387,158.7947,159.0966,19424.0
2017-06-12 12:40:00,179.15,179.27,178.96,179.04,13495.0,159.0966,159.2032,158.9279,158.9989,13495.0
2017-06-12 12:50:00,179.0,179.13,178.95,179.0,21563.0,158.9634,159.0788,158.919,158.9634,21563.0
2017-06-12 13:00:00,179.01,179.25,179.0,179.06,28220.0,158.9723,159.1854,158.9634,159.0167,28220.0
2017-06-12 13:10:00,179.18,179.43,179.11,179.26,9193.0,159.1232,159.3453,159.0611,159.1943,9193.0
2017-06-12 13:20:00,179.35,179.5,179.16,179.17,17639.0,159.2742,159.4074,159.1055,159.1144,17639.0
2017-06-12 13:30:00,179.12,179.23,179.06,179.17,12489.0,159.07,159.1676,159.0167,159.1144,12489.0
2017-06-12 13:40:00,179.19,179.33,178.96,179.02,29906.0,159.1321,159.2565,158.9279,158.9812,29906.0
2017-06-12 13:50:00,179.05,179.16,178.89,178.95,10290.0,159.0078,159.1055,158.8657,158.919,10290.0
2017-06-12 14:00:00,178.9,179.1,178.8,178.98,16885.0,158.8746,159.0522,158.7858,158.9456,16885.0
2017-06-12 14:10:00,178.94,179.22,178.92,179.08,20741.0,158.9101,159.1588,158.8923,159.0344,20741.0
2017-06-12 14:20:00,179.08,179.08,178.56,178.69,23286.0,159.0344,159.0344,158.5726,158.6881,23286.0
2017-06-12 14:30:00,178.62,179.02,178.6,178.77,26408.0,158.6259,158.9812,158.6082,158.7591,26408.0
2017-06-12 14:40:00,178.76,178.76,178.5,178.5,21424.0,158.7503,158.7503,158.5194,158.5194,21424.0
2017-06-12 14:50:00,178.45,178.63,178.4,178.5,29077.0,158.475,158.6348,158.4306,158.5194,29077.0
2017-06-12 15:00:00,178.52,178.68,178.34,178.6,28699.0,158.5371,158.6792,158.3773,158.6082,28699.0
2017-06-12 15:10:00,178.62,178.65,178.44,178.48,27564.0,158.6259,158.6526,158.4661,158.5016,27564.0
2017-06-12 15:20:00,178.51,178.58,178.2,178.24,28490.0,158.5282,158.5904,158.2529,158.2885,28490.0
2017-06-12 15:30:00,178.24,178.68,178.2,178.53,52914.0,158.2885,158.6792,158.2529,158.546,52914.0
2017-06-12 15:40:00,178.54,178.67,178.32,178.45,71765.0,158.5549,158.6703,158.3595,158.475,71765.0
2017-06-12 15:50:00,178.42,179.25,178.4,179.14,150420.0,158.4483,159.1854,158.4306,159.0877,150420.0
2017-06-13 09:30:00,179.52,179.67,178.94,179.12,71474.0,159.4252,159.5584,158.9101,159.07,71474.0
2017-06-13 09:40:00,179.17,179.9,179.17,179.73,16712.0,159.1144,159.7626,159.1144,159.6117,16712.0
2017-06-13 09:50:00,179.7,179.84,178.54,178.65,38048.0,159.585,159.7094,158.5549,158.6526,38048.0
2017-06-13 10:00:00,178.71,178.9,178.59,178.64,16811.0,158.7059,158.8746,158.5993,158.6437,16811.0
2017-06-13 10:10:00,178.63,178.96,178.47,178.92,15483.0,158.6348,158.9279,158.4927,158.8923,15483.0
2017-06-13 10:20:00,179.05,179.48,178.86,179.41,15951.0,159.0078,159.3897,158.8391,159.3275,15951.0
2017-06-13 10:30:00,179.39,179.45,179.18,179.24,35274.0,159.3097,159.363,159.1232,159.1765,35274.0
2017-06-13 10:40:00,179.19,179.35,178.96,179.08,54415.0,159.1321,159.2742,158.9279,159.0344,54415.0
2017-06-13 10:50:00,179.14,179.2,178.95,179.01,17565.0,159.0877,159.141,158.919,158.9723,17565.0
2017-06-13 11:00:00,179.02,179.19,178.95,179.0,22040.0,158.9812,159.1321,158.919,158.9634,22040.0
2017-06-13 11:10:00,178.99,179.31,178.96,179.12,26679.0,158.9545,159.2387,158.9279,159.07,26679.0
2017-06-13 11:20:00,179.05,179.29,179.02,179.07,11527.0,159.0078,159.2209,158.9812,159.0256,11527.0
2017-06-13 11:30:00,179.1,179.11,178.88,178.88,12300.0,159.0522,159.0611,158.8568,158.8568,12300.0
2017-06-13 11:40:00,178.9,179.24,178.9,179.12,14749.0,158.8746,159.1765,158.8746,159.07,14749.0
2017-06-13 11:50:00,179.09,179.3,179.0,179.12,36693.0,159.0433,159.2298,158.9634,159.07,36693.0
2017-06-13 12:00:00,179.13,179.37,179.05,179.08,54266.0,159.0788,159.292,159.0078,159.0344,54266.0
2017-06-13 12:10:00,179.05,179.27,179.0,179.18,11173.0,159.0078,159.2032,158.9634,159.1232,11173.0
2017-06-13 12:20:00,179.18,179.38,179.11,179.16,14191.0,159.1232,159.3009,159.0611,159.1055,14191.0
2017-06-13 12:30:00,179.11,179.39,179.11,179.27,12028.0,159.0611,159.3097,159.0611,159.2032,12028.0
2017-06-13 12:40:00,179.38,179.38,179.11,179.14,26342.0,159.3009,159.3009,159.0611,159.0877,26342.0
2017-06-13 12:50:00,179.14,179.36,179.14,179.36,25246.0,159.0877,159.2831,159.0877,159.2831,25246.0
2017-06-13 13:00:00,179.32,179.44,179.26,179.33,46667.0,159.2476,159.3541,159.1943,159.2565,46667.0
2017-06-13 13:10:00,179.31,179.62,179.31,179.51,26070.0,159.2387,159.514,159.2387,159.4163,26070.0
2017-06-13 13:20:00,179.51,179.7,179.48,179.51,27486.0,159.4163,159.585,159.3897,159.4163,27486.0
2017-06-13 13:30:00,179.53,179.71,179.5,179.65,22349.0,159.4341,159.5939,159.4074,159.5406,22349.0
2017-06-13 13:40:00,179.67,179.68,179.52,179.6,13985.0,159.5584,159.5673,159.4252,159.4962,13985.0
2017-06-13 13:50:00,179.6,179.68,179.55,179.56,13203.0,159.4962,159.5673,159.4518,159.4607,13203.0
2017-06-13 14:00:00,179.55,179.84,179.53,179.68,23565.0,159.4518,159.7094,159.4341,159.5673,23565.0
2017-06-13 14:10:00,179.69,179.71,179.52,179.58,18329.0,159.5762,159.5939,159.4252,159.4785,18329.0
2017-06-13 14:20:00,179.58,179.65,179.54,179.65,9565.0,159.4785,159.5406,159.4429,159.5406,9565.0
2017-06-13 14:30:00,179.62,179.7,179.51,179.59,31794.0,159.514,159.585,159.4163,159.4873,31794.0
2017-06-13 14:40:00,179.59,179.67,179.57,179.64,14496.0,159.4873,159.5584,159.4696,159.5318,14496.0
2017-06-13 14:50:00,179.61,179.67,179.35,179.35,18578.0,159.5051,159.5584,159.2742,159.2742,18578.0
2017-06-13 15:00:00,179.3,179.54,179.21,179.38,16589.0,159.2298,159.4429,159.1499,159.3009,16589.0
2017-06-13 15:10:00,179.39,179.52,179.37,179.37,18460.0,159.3097,159.4252,159.292,159.292,18460.0
2017-06-13 15:20:00,179.36,179.48,179.3,179.46,18977.0,159.2831,159.3897,159.2298,159.3719,18977.0
2017-06-13 15:30:00,179.46,179.63,179.46,179.59,18698.0,159.3719,159.5229,159.3719,159.4873,18698.0
2017-06-13 15:40:00,179.57,179.66,179.48,179.49,27275.0,159.4696,159.5495,159.3897,159.3985,27275.0
2017-06-13 15:50:00,179.5,179.59,179.41,179.56,68886.0,159.4074,159.4873,159.3275,159.4607,68886.0
2017-06-14 09:30:00,180.82,181.37,180.05,180.33,23938.0,160.5797,161.0681,159.8959,160.1445,23938.0
2017-06-14 09:40:00,180.3,180.57,180.17,180.45,14821.0,160.1179,160.3577,160.0024,160.2511,14821.0
2017-06-14 09:50:00,180.34,181.01,180.34,180.87,55430.0,160.1534,160.7484,160.1534,160.6241,55430.0
2017-06-14 10:00:00,180.86,180.92,180.44,180.76,71500.0,160.6152,160.6685,160.2422,160.5264,71500.0
2017-06-14 10:10:00,180.81,180.83,180.51,180.74,24272.0,160.5708,160.5885,160.3044,160.5086,24272.0
2017-06-14 10:20:00,180.74,180.96,180.58,180.72,25036.0,160.5086,160.704,160.3665,160.4909,25036.0
2017-06-14 10:30:00,180.75,180.99,180.66,180.9,14159.0,160.5175,160.7306,160.4376,160.6507,14159.0
2017-06-14 10:40:00,180.9,180.93,180.61,180.83,45207.0,160.6507,160.6774,160.3932,160.5885,45207.0
2017-06-14 10:50:00,180.83,181.04,180.58,180.7,24407.0,160.5885,160.775,160.3665,160.4731,24407.0
2017-06-14 11:00:00,180.67,180.78,180.6,180.78,10072.0,160.4465,160.5441,160.3843,160.5441,10072.0
2017-06-14 11:10:00,180.84,180.84,180.63,180.74,16972.0,160.5974,160.5974,160.4109,160.5086,16972.0
2017-06-14 11:20:00,180.75,181.08,180.62,181.03,34684.0,160.5175,160.8106,160.4021,160.7662,34684.0
2017-06-14 11:30:00,181.03,181.23,180.81,180.81,16660.0,160.7662,160.9438,160.5708,160.5708,16660.0
2017-06-14 11:40:00,180.83,180.88,180.59,180.71,22150.0,160.5885,160.633,160.3754,160.482,22150.0
2017-06-14 11:50:00,180.77,180.92,180.55,180.59,39926.0,160.5353,160.6685,160.3399,160.3754,39926.0
2017-06-14 12:00:00,180.64,180.75,180.6,180.6,15781.0,160.4198,160.5175,160.3843,160.3843,15781.0
2017-06-14 12:10:00,180.6,180.7,180.53,180.6,25546.0,160.3843,160.4731,160.3221,160.3843,25546.0
2017-06-14 12:20:00,180.6,180.79,180.44,180.7,66884.0,160.3843,160.553,160.2422,160.4731,66884.0
2017-06-14 12:30:00,180.69,180.88,180.62,180.71,18551.0,160.4642,160.633,160.4021,160.482,18551.0
2017-06-14 12:40:00,180.75,180.78,180.56,180.59,23822.0,160.5175,160.5441,160.3488,160.3754,23822.0
2017-06-14 12:50:00,180.59,180.76,180.51,180.57,8885.0,160.3754,160.5264,160.3044,160.3577,8885.0
2017-06-14 13:00:00,180.53,180.62,180.45,180.45,6000.0,160.3221,160.4021,160.2511,160.2511,6000.0
2017-06-14 13:10:00,180.45,180.51,180.29,180.3,6565.0,160.2511,160.3044,160.109,160.1179,6565.0
2017-06-14 13:20:00,180.31,180.47,180.26,180.35,5731.0,160.1268,160.2688,160.0824,160.1623,5731.0
2017-06-14 13:30:00,180.27,180.39,180.25,180.3,8252.0,160.0912,160.1978,160.0735,160.1179,8252.0
2017-06-14 13:40:00,180.31,180.39,180.25,180.3,5360.0,160.1268,160.1978,160.0735,160.1179,5360.0
2017-06-14 13:50:00,180.32,180.33,180.14,180.22,12136.0,160.1356,160.1445,159.9758,160.0468,12136.0
2017-06-14 14:00:00,180.22,180.39,180.07,180.29,12500.0,160.0468,160.1978,159.9136,160.109,12500.0
2017-06-14 14:10:00,180.25,180.28,180.02,180.13,11743.0,160.0735,160.1001,159.8692,159.9669,11743.0
2017-06-14 14:20:00,180.17,180.24,180.08,180.08,8006.0,160.0024,160.0646,159.9225,159.9225,8006.0
2017-06-14 14:30:00,180.08,180.19,179.95,180.07,10669.0,159.9225,160.0202,159.8071,159.9136,10669.0
2017-06-14 14:40:00,180.06,180.15,179.8,180.03,24618.0,159.9047,159.9847,159.6738,159.8781,24618.0
2017-06-14 14:50:00,180.08,180.26,179.94,179.99,12751.0,159.9225,160.0824,159.7982,159.8426,12751.0
2017-06-14 15:00:00,179.97,180.05,179.57,179.62,36486.0,159.8248,159.8959,159.4696,159.514,36486.0
2017-06-14 15:10:00,179.59,179.92,179.5,179.92,23812.0,159.4873,159.7804,159.4074,159.7804,23812.0
2017-06-14 15:20:00,179.84,179.91,179.52,179.58,29673.0,159.7094,159.7715,159.4252,159.4785,29673.0
2017-06-14 15:30:00,179.55,179.87,179.55,179.77,48504.0,159.4518,159.736,159.4518,159.6472,48504.0
2017-06-14 15:40:00,179.77,180.0,179.69,180.0,40680.0,159.6472,159.8515,159.5762,159.8515,40680.0
2017-06-14 15:50:00,180.02,180.23,179.91,179.93,84363.0,159.8692,160.0557,159.7715,159.7893,84363.0
2017-06-15 09:30:00,179.22,179.55,178.57,178.97,20230.0,159.1588,159.4518,158.5815,158.9368,20230.0
2017-06-15 09:40:00,179.02,179.19,178.92,179.01,65736.0,158.9812,159.1321,158.8923,158.9723,65736.0
2017-06-15 09:50:00,179.04,179.36,178.94,179.32,37732.0,158.9989,159.2831,158.9101,159.2476,37732.0
2017-06-15 10:00:00,179.17,179.99,179.13,179.82,33220.0,159.1144,159.8426,159.0788,159.6916,33220.0
2017-06-15 10:10:00,179.85,179.88,179.25,179.43,4513.0,159.7182,159.7449,159.1854,159.3453,4513.0
2017-06-15 10:20:00,179.37,179.6,179.06,179.31,14673.0,159.292,159.4962,159.0167,159.2387,14673.0
2017-06-15 10:30:00,179.19,179.51,179.13,179.46,10284.0,159.1321,159.4163,159.0788,159.3719,10284.0
2017-06-15 10:40:00,179.37,179.89,179.37,179.89,33869.0,159.292,159.7538,159.292,159.7538,33869.0
2017-06-15 10:50:00,179.86,180.42,179.58,180.2,28950.0,159.7271,160.2244,159.4785,160.0291,28950.0
2017-06-15 11:00:00,180.2,180.29,179.97,180.06,19879.0,160.0291,160.109,159.8248,159.9047,19879.0
2017-06-15 11:10:00,180.01,180.39,179.97,180.15,32652.0,159.8603,160.1978,159.8248,159.9847,32652.0
2017-06-15 11:20:00,180.19,180.78,180.13,180.74,41143.0,160.0202,160.5441,159.9669,160.5086,41143.0
2017-06-15 11:30:00,180.71,180.71,180.27,180.27,11510.0,160.482,160.482,160.0912,160.0912,11510.0
2017-06-15 11:40:00,180.4,180.41,180.26,180.3,9407.0,160.2067,160.2156,160.0824,160.1179,9407.0
2017-06-15 11:50:00,180.28,180.28,180.13,180.16,8291.0,160.1001,160.1001,159.9669,159.9935,8291.0
2017-06-15 12:00:00,180.15,180.23,180.12,180.17,5701.0,159.9847,160.0557,159.958,160.0024,5701.0
2017-06-15 12:10:00,180.16,180.24,180.12,180.14,2840.0,159.9935,160.0646,159.958,159.9758,2840.0
2017-06-15 12:20:00,180.15,180.16,179.99,180.07,12853.0,159.9847,159.9935,159.8426,159.9136,12853.0
2017-06-15 12:30:00,180.07,180.14,180.07,180.13,1300.0,159.9136,159.9758,159.9136,159.9669,1300.0
2017-06-15 12:40:00,180.14,180.18,180.02,180.15,2220.0,159.9758,160.0113,159.8692,159.9847,2220.0
2017-06-15 12:50:00,180.1,180.3,180.05,180.17,5557.0,159.9403,160.1179,159.8959,160.0024,5557.0
2017-06-15 13:00:00,180.16,180.33,180.1,180.18,12005.0,159.9935,160.1445,159.9403,160.0113,12005.0
2017-06-15 13:10:00,180.23,180.35,180.18,180.18,9750.0,160.0557,160.1623,160.0113,160.0113,9750.0
2017-06-15 13:20:00,180.22,180.3,180.17,180.22,4309.0,160.0468,160.1179,160.0024,160.0468,4309.0
2017-06-15 13:30:00,180.22,180.34,180.18,180.26,5471.0,160.0468,160.1534,160.0113,160.0824,5471.0
2017-06-15 13:40:00,180.27,180.27,180.06,180.16,6223.0,160.0912,160.0912,159.9047,159.9935,6223.0
2017-06-15 13:50:00,180.21,180.26,180.13,180.18,2499.0,160.0379,160.0824,159.9669,160.0113,2499.0
2017-06-15 14:00:00,180.14,180.33,180.07,180.2,4522.0,159.9758,160.1445,159.9136,160.0291,4522.0
2017-06-15 14:10:00,180.2,180.31,180.17,180.25,6128.0,160.0291,160.1268,160.0024,160.0735,6128.0
2017-06-15 14:20:00,180.24,180.39,180.16,180.18,12806.0,160.0646,160.1978,159.9935,160.0113,12806.0
2017-06-15 14:30:00,180.12,180.37,180.12,180.25,4200.0,159.958,160.18,159.958,160.0735,4200.0
2017-06-15 14:40:00,180.3,180.44,180.28,180.33,6459.0,160.1179,160.2422,160.1001,160.1445,6459.0
2017-06-15 14:50:00,180.33,180.38,180.26,180.34,6330.0,160.1445,160.1889,160.0824,160.1534,6330.0
2017-06-15 15:00:00,180.31,180.51,180.29,180.46,15200.0,160.1268,160.3044,160.109,160.26,15200.0
2017-06-15 15:10:00,180.42,180.45,180.24,180.34,10476.0,160.2244,160.2511,160.0646,160.1534,10476.0
2017-06-15 15:20:00,180.34,180.54,180.34,180.43,12530.0,160.1534,160.331,160.1534,160.2333,12530.0
2017-06-15 15:30:00,180.44,180.5,180.16,180.18,9494.0,160.2422,160.2955,159.9935,160.0113,9494.0
2017-06-15 15:40:00,180.15,180.36,180.05,180.31,19844.0,159.9847,160.1712,159.8959,160.1268,19844.0
2017-06-15 15:50:00,180.31,180.37,180.13,180.32,55274.0,160.1268,160.18,159.9669,160.1356,55274.0
2017-06-16 09:30:00,180.33,181.29,179.94,180.01,144498.0,160.1445,160.9971,159.7982,159.8603,144498.0
2017-06-16 09:40:00,180.03,180.48,179.5,180.24,10814.0,159.8781,160.2777,159.4074,160.0646,10814.0
2017-06-16 09:50:00,180.03,180.21,179.74,179.8,18869.0,159.8781,160.0379,159.6206,159.6738,18869.0
2017-06-16 10:00:00,179.97,180.61,179.82,180.42,30857.0,159.8248,160.3932,159.6916,160.2244,30857.0
2017-06-16 10:10:00,180.52,180.55,179.87,179.88,8985.0,160.3132,160.3399,159.736,159.7449,8985.0
2017-06-16 10:20:00,179.87,180.14,179.87,180.01,10372.0,159.736,159.9758,159.736,159.8603,10372.0
2017-06-16 10:30:00,179.94,180.14,179.9,180.06,14805.0,159.7982,159.9758,159.7626,159.9047,14805.0
2017-06-16 10:40:00,180.0,180.26,179.9,180.02,8441.0,159.8515,160.0824,159.7626,159.8692,8441.0
2017-06-16 10:50:00,180.12,180.35,179.97,180.34,8391.0,159.958,160.1623,159.8248,160.1534,8391.0
2017-06-16 11:00:00,180.34,180.34,179.9,179.92,12550.0,160.1534,160.1534,159.7626,159.7804,12550.0
2017-06-16 11:10:00,179.9,180.1,179.88,180.0,9073.0,159.7626,159.9403,159.7449,159.8515,9073.0
2017-06-16 11:20:00,180.06,180.13,179.9,179.9,13108.0,159.9047,159.9669,159.7626,159.7626,13108.0
2017-06-16 11:30:00,179.9,180.09,179.85,179.95,41345.0,159.7626,159.9314,159.7182,159.8071,41345.0
2017-06-16 11:40:00,179.95,180.3,179.95,180.22,9289.0,159.8071,160.1179,159.8071,160.0468,9289.0
2017-06-16 11:50:00,180.17,180.25,180.0,180.09,6091.0,160.0024,160.0735,159.8515,159.9314,6091.0
2017-06-16 12:00:00,180.14,180.6,180.13,180.47,16078.0,159.9758,160.3843,159.9669,160.2688,16078.0
2017-06-16 12:10:00,180.52,180.71,180.51,180.63,6095.0,160.3132,160.482,160.3044,160.4109,6095.0
2017-06-16 12:20:00,180.69,180.69,180.31,180.31,7937.0,160.4642,160.4642,160.1268,160.1268,7937.0
2017-06-16 12:30:00,180.31,180.48,180.27,180.34,5335.0,160.1268,160.2777,160.0912,160.1534,5335.0
2017-06-16 12:40:00,180.34,180.81,180.34,180.67,14129.0,160.1534,160.5708,160.1534,160.4465,14129.0
2017-06-16 12:50:00,180.7,180.84,180.61,180.72,10106.0,160.4731,160.5974,160.3932,160.4909,10106.0
2017-06-16 13:00:00,180.72,181.1,180.72,181.01,9950.0,160.4909,160.8283,160.4909,160.7484,9950.0
2017-06-16 13:10:00,181.03,181.03,180.6,180.65,12417.0,160.7662,160.7662,160.3843,160.4287,12417.0
2017-06-16 13:20:00,180.67,180.9,180.54,180.8,5749.0,160.4465,160.6507,160.331,160.5619,5749.0
2017-06-16 13:30:00,180.85,180.85,180.61,180.8,4889.0,160.6063,160.6063,160.3932,160.5619,4889.0
2017-06-16 13:40:00,180.72,180.81,180.5,180.81,3930.0,160.4909,160.5708,160.2955,160.5708,3930.0
2017-06-16 13:50:00,180.78,181.08,180.69,180.98,11549.0,160.5441,160.8106,160.4642,160.7218,11549.0
2017-06-16 14:00:00,181.0,181.12,180.95,181.12,8903.0,160.7395,160.8461,160.6951,160.8461,8903.0
2017-06-16 14:10:00,181.14,181.15,180.89,180.98,7829.0,160.8638,160.8727,160.6418,160.7218,7829.0
2017-06-16 14:20:00,180.93,181.1,180.8,180.87,12318.0,160.6774,160.8283,160.5619,160.6241,12318.0
2017-06-16 14:30:00,180.81,180.99,180.81,180.87,7784.0,160.5708,160.7306,160.5708,160.6241,7784.0
2017-06-16 14:40:00,180.8,180.88,180.62,180.62,5330.0,160.5619,160.633,160.4021,160.4021,5330.0
2017-06-16 14:50:00,180.61,180.79,180.48,180.77,8151.0,160.3932,160.553,160.2777,160.5353,8151.0
2017-06-16 15:00:00,180.72,180.84,180.65,180.77,6910.0,160.4909,160.5974,160.4287,160.5353,6910.0
2017-06-16 15:10:00,180.74,180.77,180.61,180.67,5623.0,160.5086,160.5353,160.3932,160.4465,5623.0
2017-06-16 15:20:00,180.68,180.74,180.52,180.63,6568.0,160.4553,160.5086,160.3132,160.4109,6568.0
2017-06-16 15:30:00,180.6,180.71,180.49,180.71,15638.0,160.3843,160.482,160.2866,160.482,15638.0
2017-06-16 15:40:00,180.7,180.81,180.54,180.7,55345.0,160.4731,160.5708,160.331,160.4731,55345.0
2017-06-16 15:50:00,180.71,180.89,180.63,180.85,71871.0,160.482,160.6418,160.4109,160.6063,71871.0
2017-06-19 09:30:00,180.89,181.15,180.13,181.15,15414.0,160.6418,160.8727,159.9669,160.8727,15414.0
2017-06-19 09:40:00,181.13,182.0,180.88,181.91,29765.0,160.855,161.6276,160.633,161.5477,29765.0
2017-06-19 09:50:00,181.89,182.33,181.52,182.33,34812.0,161.5299,161.9206,161.2013,161.9206,34812.0
2017-06-19 10:00:00,182.36,182.7,182.33,182.7,14943.0,161.9473,162.2492,161.9206,162.2492,14943.0
2017-06-19 10:10:00,182.7,183.0,182.53,182.87,30694.0,162.2492,162.5156,162.0983,162.4002,30694.0
2017-06-19 10:20:00,182.85,183.25,182.78,183.25,24431.0,162.3824,162.7377,162.3203,162.7377,24431.0
2017-06-19 10:30:00,183.15,183.38,182.89,183.05,26486.0,162.6489,162.8531,162.418,162.56,26486.0
2017-06-19 10:40:00,183.01,183.07,182.8,182.8,22101.0,162.5245,162.5778,162.338,162.338,22101.0
2017-06-19 10:50:00,182.82,182.89,182.35,182.5,19101.0,162.3558,162.418,161.9384,162.0716,19101.0
2017-06-19 11:00:00,182.53,182.53,182.24,182.45,11336.0,162.0983,162.0983,161.8407,162.0272,11336.0
2017-06-19 11:10:00,182.56,182.56,182.19,182.25,8602.0,162.1249,162.1249,161.7963,161.8496,8602.0
2017-06-19 11:20:00,182.33,182.57,182.13,182.57,11401.0,161.9206,162.1338,161.743,162.1338,11401.0
2017-06-19 11:30:00,182.47,182.73,182.43,182.73,8350.0,162.045,162.2759,162.0095,162.2759,8350.0
2017-06-19 11:40:00,182.63,182.8,182.58,182.8,5871.0,162.1871,162.338,162.1427,162.338,5871.0
2017-06-19 11:50:00,182.75,182.81,182.54,182.76,21373.0,162.2936,162.3469,162.1071,162.3025,21373.0
2017-06-19 12:00:00,182.72,182.96,182.68,182.78,13609.0,162.267,162.4801,162.2315,162.3203,13609.0
2017-06-19 12:10:00,182.81,182.81,182.62,182.66,13054.0,162.3469,162.3469,162.1782,162.2137,13054.0
2017-06-19 12:20:00,182.66,182.69,182.55,182.6,8811.0,162.2137,162.2403,162.116,162.1604,8811.0
2017-06-19 12:30:00,182.66,182.68,182.47,182.47,11303.0,162.2137,162.2315,162.045,162.045,11303.0
2017-06-19 12:40:00,182.46,182.52,182.32,182.38,14094.0,162.0361,162.0894,161.9118,161.965,14094.0
2017-06-19 12:50:00,182.38,182.41,182.22,182.31,9060.0,161.965,161.9917,161.823,161.9029,9060.0
2017-06-19 13:00:00,182.41,182.54,182.32,182.4,9451.0,161.9917,162.1071,161.9118,161.9828,9451.0
2017-06-19 13:10:00,182.41,182.69,182.36,182.56,6648.0,161.9917,162.2403,161.9473,162.1249,6648.0
2017-06-19 13:20:00,182.56,182.85,182.56,182.64,6435.0,162.1249,162.3824,162.1249,162.1959,6435.0
2017-06-19 13:30:00,182.62,182.77,182.55,182.69,6855.0,162.1782,162.3114,162.116,162.2403,6855.0
2017-06-19 13:40:00,182.69,182.73,182.61,182.69,5000.0,162.2403,162.2759,162.1693,162.2403,5000.0
2017-06-19 13:50:00,182.66,182.8,182.6,182.64,6999.0,162.2137,162.338,162.1604,162.1959,6999.0
2017-06-19 14:00:00,182.61,182.61,182.4,182.42,6497.0,162.1693,162.1693,161.9828,162.0006,6497.0
2017-06-19 14:10:00,182.43,182.49,182.33,182.36,11779.0,162.0095,162.0627,161.9206,161.9473,11779.0
2017-06-19 14:20:00,182.39,182.47,182.33,182.38,8374.0,161.9739,162.045,161.9206,161.965,8374.0
2017-06-19 14:30:00,182.38,182.44,182.3,182.34,10036.0,161.965,162.0183,161.894,161.9295,10036.0
2017-06-19 14:40:00,182.46,182.87,182.46,182.87,31289.0,162.0361,162.4002,162.0361,162.4002,31289.0
2017-06-19 14:50:00,182.88,182.88,182.48,182.59,16871.0,162.4091,162.4091,162.0539,162.1515,16871.0
2017-06-19 15:00:00,182.68,183.02,182.62,182.99,7889.0,162.2315,162.5334,162.1782,162.5068,7889.0
2017-06-19 15:10:00,182.97,183.19,182.95,183.17,17548.0,162.489,162.6844,162.4712,162.6666,17548.0
2017-06-19 15:20:00,183.2,183.25,183.12,183.21,21290.0,162.6933,162.7377,162.6222,162.7021,21290.0
2017-06-19 15:30:00,183.17,183.63,183.11,183.6,31508.0,162.6666,163.0751,162.6133,163.0485,31508.0
2017-06-19 15:40:00,183.64,183.71,183.3,183.3,41992.0,163.084,163.1462,162.7821,162.7821,41992.0
2017-06-19 15:50:00,183.34,183.65,183.19,183.35,97736.0,162.8176,163.0929,162.6844,162.8265,97736.0
2017-06-20 09:30:00,183.73,185.39,183.69,185.12,50474.0,163.1639,164.6381,163.1284,164.3983,50474.0
2017-06-20 09:40:00,185.02,185.11,184.55,184.79,20514.0,164.3095,164.3895,163.8921,164.1053,20514.0
2017-06-20 09:50:00,184.97,185.43,184.82,185.0,45299.0,164.2651,164.6736,164.1319,164.2918,45299.0
2017-06-20 10:00:00,185.05,185.19,184.51,184.93,23843.0,164.3362,164.4605,163.8566,164.2296,23843.0
2017-06-20 10:10:00,184.94,185.24,184.67,184.86,15551.0,164.2385,164.5049,163.9987,164.1674,15551.0
2017-06-20 10:20:00,184.8,184.92,184.54,184.86,26198.0,164.1142,164.2207,163.8833,164.1674,26198.0
2017-06-20 10:30:00,184.71,184.98,184.55,184.98,33785.0,164.0342,164.274,163.8921,164.274,33785.0
2017-06-20 10:40:00,184.88,185.04,184.6,184.76,75688.0,164.1852,164.3273,163.9365,164.0786,75688.0
2017-06-20 10:50:00,184.72,184.8,184.52,184.8,19818.0,164.0431,164.1142,163.8655,164.1142,19818.0
2017-06-20 11:00:00,184.74,184.84,184.7,184.8,11515.0,164.0609,164.1497,164.0254,164.1142,11515.0
2017-06-20 11:10:00,184.8,185.0,184.77,184.88,12404.0,164.1142,164.2918,164.0875,164.1852,12404.0
2017-06-20 11:20:00,184.89,185.01,184.83,184.91,15634.0,164.1941,164.3007,164.1408,164.2118,15634.0
2017-06-20 11:30:00,184.91,185.05,184.87,184.95,27275.0,164.2118,164.3362,164.1763,164.2474,27275.0
2017-06-20 11:40:00,184.97,184.99,184.6,184.78,17326.0,164.2651,164.2829,163.9365,164.0964,17326.0
2017-06-20 11:50:00,184.68,184.89,184.57,184.58,8389.0,164.0076,164.1941,163.9099,163.9188,8389.0
2017-06-20 12:00:00,184.57,184.74,184.38,184.65,10220.0,163.9099,164.0609,163.7412,163.981,10220.0
2017-06-20 12:10:00,184.67,184.79,184.53,184.69,9571.0,163.9987,164.1053,163.8744,164.0165,9571.0
2017-06-20 12:20:00,184.69,184.69,184.38,184.48,12052.0,164.0165,164.0165,163.7412,163.83,12052.0
2017-06-20 12:30:00,184.44,184.67,184.42,184.58,5167.0,163.7945,163.9987,163.7767,163.9188,5167.0
2017-06-20 12:40:00,184.57,184.76,184.57,184.62,9146.0,163.9099,164.0786,163.9099,163.9543,9146.0
2017-06-20 12:50:00,184.64,184.84,184.6,184.84,5436.0,163.9721,164.1497,163.9365,164.1497,5436.0
2017-06-20 13:00:00,184.8,185.02,184.77,184.99,13211.0,164.1142,164.3095,164.0875,164.2829,13211.0
2017-06-20 13:10:00,184.97,185.0,184.85,184.97,9555.0,164.2651,164.2918,164.1586,164.2651,9555.0
2017-06-20 13:20:00,184.97,185.05,184.91,185.01,10391.0,164.2651,164.3362,164.2118,164.3007,10391.0
2017-06-20 13:30:00,185.0,185.0,184.89,184.89,15655.0,164.2918,164.2918,164.1941,164.1941,15655.0
2017-06-20 13:40:00,184.91,184.93,184.82,184.9,6356.0,164.2118,164.2296,164.1319,164.203,6356.0
2017-06-20 13:50:00,184.88,184.95,184.8,184.91,10263.0,164.1852,164.2474,164.1142,164.2118,10263.0
2017-06-20 14:00:00,184.9,184.9,184.67,184.78,7614.0,164.203,164.203,163.9987,164.0964,7614.0
2017-06-20 14:10:00,184.78,184.81,184.71,184.8,8409.0,164.0964,164.123,164.0342,164.1142,8409.0
2017-06-20 14:20:00,184.77,184.89,184.71,184.81,12311.0,164.0875,164.1941,164.0342,164.123,12311.0
2017-06-20 14:30:00,184.83,184.88,184.63,184.83,16344.0,164.1408,164.1852,163.9632,164.1408,16344.0
2017-06-20 14:40:00,184.88,184.92,184.74,184.76,20002.0,164.1852,164.2207,164.0609,164.0786,20002.0
2017-06-20 14:50:00,184.8,184.95,184.75,184.92,10477.0,164.1142,164.2474,164.0698,164.2207,10477.0
2017-06-20 15:00:00,184.88,185.0,184.76,184.82,17989.0,164.1852,164.2918,164.0786,164.1319,17989.0
2017-06-20 15:10:00,184.83,185.12,184.83,184.99,15548.0,164.1408,164.3983,164.1408,164.2829,15548.0
2017-06-20 15:20:00,185.01,185.03,184.72,185.0,33012.0,164.3007,164.3184,164.0431,164.2918,33012.0
2017-06-20 15:30:00,184.99,185.06,184.93,185.0,37722.0,164.2829,164.3451,164.2296,164.2918,37722.0
2017-06-20 15:40:00,184.97,184.97,184.49,184.57,34032.0,164.2651,164.2651,163.8389,163.9099,34032.0
2017-06-20 15:50:00,184.59,184.78,184.52,184.58,71729.0,163.9277,164.0964,163.8655,163.9188,71729.0
2017-06-21 09:30:00,184.4,184.45,183.35,184.29,15188.0,163.7589,163.8033,162.8265,163.6612,15188.0
2017-06-21 09:40:00,184.31,184.76,184.2,184.45,12934.0,163.679,164.0786,163.5813,163.8033,12934.0
2017-06-21 09:50:00,184.51,184.67,184.49,184.62,10434.0,163.8566,163.9987,163.8389,163.9543,10434.0
2017-06-21 10:00:00,184.62,185.08,184.61,185.03,19198.0,163.9543,164.3628,163.9454,164.3184,19198.0
2017-06-21 10:10:00,184.97,185.13,184.9,185.08,16486.0,164.2651,164.4072,164.203,164.3628,16486.0
2017-06-21 10:20:00,185.09,185.09,184.73,184.73,16209.0,164.3717,164.3717,164.052,164.052,16209.0
2017-06-21 10:30:00,184.65,184.67,184.45,184.48,22006.0,163.981,163.9987,163.8033,163.83,22006.0
2017-06-21 10:40:00,184.42,184.64,184.35,184.61,48511.0,163.7767,163.9721,163.7145,163.9454,48511.0
2017-06-21 10:50:00,184.62,184.65,184.47,184.54,9656.0,163.9543,163.981,163.8211,163.8833,9656.0
2017-06-21 11:00:00,184.51,184.69,184.45,184.55,23850.0,163.8566,164.0165,163.8033,163.8921,23850.0
2017-06-21 11:10:00,184.61,184.63,184.33,184.52,15150.0,163.9454,163.9632,163.6968,163.8655,15150.0
2017-06-21 11:20:00,184.55,184.55,184.21,184.25,4879.0,163.8921,163.8921,163.5902,163.6257,4879.0
2017-06-21 11:30:00,184.22,184.36,184.09,184.36,13805.0,163.5991,163.7234,163.4836,163.7234,13805.0
2017-06-21 11:40:00,184.36,184.46,184.31,184.4,5403.0,163.7234,163.8122,163.679,163.7589,5403.0
2017-06-21 11:50:00,184.43,184.61,184.24,184.25,14924.0,163.7856,163.9454,163.6168,163.6257,14924.0
2017-06-21 12:00:00,184.32,184.35,184.14,184.23,15257.0,163.6879,163.7145,163.528,163.608,15257.0
2017-06-21 12:10:00,184.23,184.38,184.21,184.34,22249.0,163.608,163.7412,163.5902,163.7057,22249.0
2017-06-21 12:20:00,184.33,184.4,184.26,184.34,8826.0,163.6968,163.7589,163.6346,163.7057,8826.0
2017-06-21 12:30:00,184.33,184.43,184.29,184.29,4210.0,163.6968,163.7856,163.6612,163.6612,4210.0
2017-06-21 12:40:00,184.34,184.62,184.29,184.55,17585.0,163.7057,163.9543,163.6612,163.8921,17585.0
2017-06-21 12:50:00,184.56,184.68,184.54,184.54,5041.0,163.901,164.0076,163.8833,163.8833,5041.0
2017-06-21 13:00:00,184.59,184.75,184.54,184.75,3289.0,163.9277,164.0698,163.8833,164.0698,3289.0
2017-06-21 13:10:00,184.72,185.07,184.68,184.98,8718.0,164.0431,164.3539,164.0076,164.274,8718.0
2017-06-21 13:20:00,185.01,185.1,184.81,184.81,8987.0,164.3007,164.3806,164.123,164.123,8987.0
2017-06-21 13:30:00,184.83,184.85,184.72,184.73,4651.0,164.1408,164.1586,164.0431,164.052,4651.0
2017-06-21 13:40:00,184.75,184.8,184.68,184.68,7338.0,164.0698,164.1142,164.0076,164.0076,7338.0
2017-06-21 13:50:00,184.73,184.89,184.72,184.73,23250.0,164.052,164.1941,164.0431,164.052,23250.0
2017-06-21 14:00:00,184.73,184.9,184.69,184.9,8735.0,164.052,164.203,164.0165,164.203,8735.0
2017-06-21 14:10:00,184.86,185.16,184.86,185.16,24498.0,164.1674,164.4339,164.1674,164.4339,24498.0
2017-06-21 14:20:00,185.21,185.21,184.84,184.85,9472.0,164.4783,164.4783,164.1497,164.1586,9472.0
2017-06-21 14:30:00,184.84,184.95,184.65,184.93,14433.0,164.1497,164.2474,163.981,164.2296,14433.0
2017-06-21 14:40:00,184.95,185.1,184.92,184.94,16105.0,164.2474,164.3806,164.2207,164.2385,16105.0
2017-06-21 14:50:00,184.93,185.16,184.93,185.05,11394.0,164.2296,164.4339,164.2296,164.3362,11394.0
2017-06-21 15:00:00,184.96,184.99,184.71,184.71,15914.0,164.2563,164.2829,164.0342,164.0342,15914.0
2017-06-21 15:10:00,184.78,184.81,184.54,184.56,22419.0,164.0964,164.123,163.8833,163.901,22419.0
2017-06-21 15:20:00,184.56,184.71,184.52,184.6,23009.0,163.901,164.0342,163.8655,163.9365,23009.0
2017-06-21 15:30:00,184.62,184.66,184.35,184.35,46475.0,163.9543,163.9898,163.7145,163.7145,46475.0
2017-06-21 15:40:00,184.37,184.82,184.26,184.7,48752.0,163.7323,164.1319,163.6346,164.0254,48752.0
2017-06-21 15:50:00,184.69,184.74,184.41,184.57,86081.0,164.0165,164.0609,163.7678,163.9099,86081.0
2017-06-22 09:30:00,184.49,184.64,183.52,183.57,16807.0,163.8389,163.9721,162.9774,163.0218,16807.0
2017-06-22 09:40:00,183.62,184.02,183.62,183.92,10720.0,163.0662,163.4215,163.0662,163.3327,10720.0
2017-06-22 09:50:00,183.92,184.38,183.9,184.21,10483.0,163.3327,163.7412,163.3149,163.5902,10483.0
2017-06-22 10:00:00,184.17,184.18,183.69,183.69,10919.0,163.5547,163.5636,163.1284,163.1284,10919.0
2017-06-22 10:10:00,183.7,183.85,183.5,183.5,15473.0,163.1373,163.2705,162.9597,162.9597,15473.0
2017-06-22 10:20:00,183.5,184.06,183.4,183.84,6340.0,162.9597,163.457,162.8709,163.2616,6340.0
2017-06-22 10:30:00,183.85,183.85,183.6,183.73,7983.0,163.2705,163.2705,163.0485,163.1639,7983.0
2017-06-22 10:40:00,183.68,183.99,183.67,183.78,6120.0,163.1195,163.3948,163.1106,163.2083,6120.0
2017-06-22 10:50:00,183.83,184.41,183.71,184.41,11975.0,163.2527,163.7678,163.1462,163.7678,11975.0
2017-06-22 11:00:00,184.42,184.6,184.33,184.55,12153.0,163.7767,163.9365,163.6968,163.8921,12153.0
2017-06-22 11:10:00,184.55,184.64,184.3,184.45,6516.0,163.8921,163.9721,163.6701,163.8033,6516.0
2017-06-22 11:20:00,184.45,184.89,184.45,184.85,14959.0,163.8033,164.1941,163.8033,164.1586,14959.0
2017-06-22 11:30:00,184.81,184.84,184.66,184.78,4100.0,164.123,164.1497,163.9898,164.0964,4100.0
2017-06-22 11:40:00,184.79,184.82,184.69,184.76,10665.0,164.1053,164.1319,164.0165,164.0786,10665.0
2017-06-22 11:50:00,184.8,185.19,184.8,185.1,5739.0,164.1142,164.4605,164.1142,164.3806,5739.0
2017-06-22 12:00:00,185.13,185.13,184.57,184.57,7413.0,164.4072,164.4072,163.9099,163.9099,7413.0
2017-06-22 12:10:00,184.63,184.73,184.58,184.7,5431.0,163.9632,164.052,163.9188,164.0254,5431.0
2017-06-22 12:20:00,184.73,184.88,184.69,184.82,3904.0,164.052,164.1852,164.0165,164.1319,3904.0
2017-06-22 12:30:00,184.76,184.86,184.75,184.76,2300.0,164.0786,164.1674,164.0698,164.0786,2300.0
2017-06-22 12:40:00,184.76,184.93,184.76,184.93,2200.0,164.0786,164.2296,164.0786,164.2296,2200.0
2017-06-22 12:50:00,184.88,184.92,184.76,184.78,1300.0,164.1852,164.2207,164.0786,164.0964,1300.0
2017-06-22 13:00:00,184.77,184.84,184.61,184.61,5157.0,164.0875,164.1497,163.9454,163.9454,5157.0
2017-06-22 13:10:00,184.6,184.67,184.54,184.61,10033.0,163.9365,163.9987,163.8833,163.9454,10033.0
2017-06-22 13:20:00,184.6,184.61,184.4,184.53,7670.0,163.9365,163.9454,163.7589,163.8744,7670.0
2017-06-22 13:30:00,184.42,184.45,184.23,184.23,3763.0,163.7767,163.8033,163.608,163.608,3763.0
2017-06-22 13:40:00,184.2,184.35,184.18,184.35,4215.0,163.5813,163.7145,163.5636,163.7145,4215.0
2017-06-22 13:50:00,184.33,184.33,184.22,184.26,4300.0,163.6968,163.6968,163.5991,163.6346,4300.0
2017-06-22 14:00:00,184.27,184.52,184.22,184.49,4322.0,163.6435,163.8655,163.5991,163.8389,4322.0
2017-06-22 14:10:00,184.49,184.61,184.37,184.52,9351.0,163.8389,163.9454,163.7323,163.8655,9351.0
2017-06-22 14:20:00,184.51,184.51,184.3,184.31,4621.0,163.8566,163.8566,163.6701,163.679,4621.0
2017-06-22 14:30:00,184.28,184.4,184.26,184.4,4309.0,163.6524,163.7589,163.6346,163.7589,4309.0
2017-06-22 14:40:00,184.37,184.37,184.19,184.3,5087.0,163.7323,163.7323,163.5724,163.6701,5087.0
2017-06-22 14:50:00,184.25,184.46,184.24,184.38,5485.0,163.6257,163.8122,163.6168,163.7412,5485.0
2017-06-22 15:00:00,184.37,184.37,184.22,184.32,11803.0,163.7323,163.7323,163.5991,163.6879,11803.0
2017-06-22 15:10:00,184.3,184.6,184.3,184.59,9111.0,163.6701,163.9365,163.6701,163.9277,9111.0
2017-06-22 15:20:00,184.6,184.67,184.56,184.6,12662.0,163.9365,163.9987,163.901,163.9365,12662.0
2017-06-22 15:30:00,184.59,184.59,184.29,184.34,16482.0,163.9277,163.9277,163.6612,163.7057,16482.0
2017-06-22 15:40:00,184.3,184.37,184.16,184.26,28763.0,163.6701,163.7323,163.5458,163.6346,28763.0
2017-06-22 15:50:00,184.2,184.31,184.05,184.11,58696.0,163.5813,163.679,163.4481,163.5014,58696.0
2017-06-23 09:30:00,184.17,184.35,183.9,183.94,14149.0,163.5547,163.7145,163.3149,163.3504,14149.0
2017-06-23 09:40:00,184.0,184.2,183.54,183.82,13516.0,163.4037,163.5813,162.9952,163.2439,13516.0
2017-06-23 09:50:00,183.85,184.42,183.85,184.38,7905.0,163.2705,163.7767,163.2705,163.7412,7905.0
2017-06-23 10:00:00,184.34,184.42,184.18,184.25,21167.0,163.7057,163.7767,163.5636,163.6257,21167.0
2017-06-23 10:10:00,184.39,184.75,184.35,184.43,10857.0,163.7501,164.0698,163.7145,163.7856,10857.0
2017-06-23 10:20:00,184.42,184.99,184.42,184.99,8251.0,163.7767,164.2829,163.7767,164.2829,8251.0
2017-06-23 10:30:00,184.91,185.08,184.8,185.05,11911.0,164.2118,164.3628,164.1142,164.3362,11911.0
2017-06-23 10:40:00,185.06,185.47,184.98,185.09,14324.0,164.3451,164.7092,164.274,164.3717,14324.0
2017-06-23 10:50:00,185.03,185.06,184.78,184.78,15705.0,164.3184,164.3451,164.0964,164.0964,15705.0
2017-06-23 11:00:00,184.82,184.93,184.78,184.88,48973.0,164.1319,164.2296,164.0964,164.1852,48973.0
2017-06-23 11:10:00,184.87,185.16,184.76,185.14,23423.0,164.1763,164.4339,164.0786,164.4161,23423.0
2017-06-23 11:20:00,185.18,185.29,185.04,185.16,16131.0,164.4516,164.5493,164.3273,164.4339,16131.0
2017-06-23 11:30:00,185.16,185.32,185.0,185.07,23520.0,164.4339,164.576,164.2918,164.3539,23520.0
2017-06-23 11:40:00,185.1,185.3,184.96,185.12,10447.0,164.3806,164.5582,164.2563,164.3983,10447.0
2017-06-23 11:50:00,185.15,185.28,185.12,185.12,25148.0,164.425,164.5404,164.3983,164.3983,25148.0
2017-06-23 12:00:00,185.13,185.27,185.11,185.11,5326.0,164.4072,164.5316,164.3895,164.3895,5326.0
2017-06-23 12:10:00,185.09,185.12,184.95,184.95,11472.0,164.3717,164.3983,164.2474,164.2474,11472.0
2017-06-23 12:20:00,184.97,185.28,184.95,185.28,4806.0,164.2651,164.5404,164.2474,164.5404,4806.0
2017-06-23 12:30:00,185.28,185.6,185.16,185.49,15598.0,164.5404,164.8246,164.4339,164.7269,15598.0
2017-06-23 12:40:00,185.43,185.56,185.33,185.56,4332.0,164.6736,164.7891,164.5848,164.7891,4332.0
2017-06-23 12:50:00,185.53,185.53,185.35,185.43,6436.0,164.7624,164.7624,164.6026,164.6736,6436.0
2017-06-23 13:00:00,185.38,185.46,185.26,185.33,9838.0,164.6292,164.7003,164.5227,164.5848,9838.0
2017-06-23 13:10:00,185.32,185.74,185.32,185.7,21357.0,164.576,164.9489,164.576,164.9134,21357.0
2017-06-23 13:20:00,185.65,185.77,185.56,185.75,9588.0,164.869,164.9756,164.7891,164.9578,9588.0
2017-06-23 13:30:00,185.76,185.76,185.29,185.35,22196.0,164.9667,164.9667,164.5493,164.6026,22196.0
2017-06-23 13:40:00,185.34,185.34,185.16,185.22,5422.0,164.5937,164.5937,164.4339,164.4871,5422.0
2017-06-23 13:50:00,185.25,185.25,184.93,184.93,14518.0,164.5138,164.5138,164.2296,164.2296,14518.0
2017-06-23 14:00:00,184.94,185.07,184.88,185.07,9024.0,164.2385,164.3539,164.1852,164.3539,9024.0
2017-06-23 14:10:00,185.04,185.09,184.97,185.02,13430.0,164.3273,164.3717,164.2651,164.3095,13430.0
2017-06-23 14:20:00,185.03,185.33,185.0,185.06,69786.0,164.3184,164.5848,164.2918,164.3451,69786.0
2017-06-23 14:30:00,185.06,185.1,184.74,184.75,36153.0,164.3451,164.3806,164.0609,164.0698,36153.0
2017-06-23 14:40:00,184.75,184.87,184.71,184.81,17315.0,164.0698,164.1763,164.0342,164.123,17315.0
2017-06-23 14:50:00,184.79,184.88,184.59,184.59,56978.0,164.1053,164.1852,163.9277,163.9277,56978.0
2017-06-23 15:00:00,184.54,184.62,184.31,184.39,17739.0,163.8833,163.9543,163.679,163.7501,17739.0
2017-06-23 15:10:00,184.43,184.5,184.28,184.5,13258.0,163.7856,163.8477,163.6524,163.8477,13258.0
2017-06-23 15:20:00,184.47,184.53,184.27,184.27,19566.0,163.8211,163.8744,163.6435,163.6435,19566.0
2017-06-23 15:30:00,184.29,184.62,184.26,184.53,17887.0,163.6612,163.9543,163.6346,163.8744,17887.0
2017-06-23 15:40:00,184.52,184.79,184.52,184.76,70527.0,163.8655,164.1053,163.8655,164.0786,70527.0
2017-06-23 15:50:00,184.77,184.78,184.54,184.57,106754.0,164.0875,164.0964,163.8833,163.9099,106754.0
2017-06-26 09:30:00,184.97,184.97,183.99,184.02,52011.0,164.2651,164.2651,163.3948,163.4215,52011.0
2017-06-26 09:40:00,184.02,184.37,183.97,184.0,26413.0,163.4215,163.7323,163.3771,163.4037,26413.0
2017-06-26 09:50:00,184.0,184.16,183.7,183.75,51161.0,163.4037,163.5458,163.1373,163.1817,51161.0
2017-06-26 10:00:00,183.78,184.11,183.76,183.95,29504.0,163.2083,163.5014,163.1906,163.3593,29504.0
2017-06-26 10:10:00,183.96,184.29,183.85,184.29,13000.0,163.3682,163.6612,163.2705,163.6612,13000.0
2017-06-26 10:20:00,184.39,184.83,184.39,184.56,9298.0,163.7501,164.1408,163.7501,163.901,9298.0
2017-06-26 10:30:00,184.6,184.74,184.19,184.35,20911.0,163.9365,164.0609,163.5724,163.7145,20911.0
2017-06-26 10:40:00,184.39,184.82,184.27,184.77,20077.0,163.7501,164.1319,163.6435,164.0875,20077.0
2017-06-26 10:50:00,184.73,185.0,184.54,185.0,15323.0,164.052,164.2918,163.8833,164.2918,15323.0
2017-06-26 11:00:00,184.96,185.01,184.58,184.71,21695.0,164.2563,164.3007,163.9188,164.0342,21695.0
2017-06-26 11:10:00,184.71,184.71,184.44,184.5,11446.0,164.0342,164.0342,163.7945,163.8477,11446.0
2017-06-26 11:20:00,184.53,184.73,184.52,184.62,9750.0,163.8744,164.052,163.8655,163.9543,9750.0
2017-06-26 11:30:00,184.6,184.62,184.4,184.52,13828.0,163.9365,163.9543,163.7589,163.8655,13828.0
2017-06-26 11:40:00,184.52,184.58,184.34,184.48,10217.0,163.8655,163.9188,163.7057,163.83,10217.0
2017-06-26 11:50:00,184.5,184.57,184.47,184.54,8428.0,163.8477,163.9099,163.8211,163.8833,8428.0
2017-06-26 12:00:00,184.49,184.64,184.3,184.37,19299.0,163.8389,163.9721,163.6701,163.7323,19299.0
2017-06-26 12:10:00,184.36,184.46,184.11,184.2,12805.0,163.7234,163.8122,163.5014,163.5813,12805.0
2017-06-26 12:20:00,184.2,184.24,184.03,184.04,11148.0,163.5813,163.6168,163.4304,163.4392,11148.0
2017-06-26 12:30:00,184.04,184.13,183.96,184.13,10448.0,163.4392,163.5192,163.3682,163.5192,10448.0
2017-06-26 12:40:00,184.09,184.17,183.93,183.93,7216.0,163.4836,163.5547,163.3415,163.3415,7216.0
2017-06-26 12:50:00,183.9,183.96,183.75,183.75,13249.0,163.3149,163.3682,163.1817,163.1817,13249.0
2017-06-26 13:00:00,183.79,184.0,183.74,183.97,11553.0,163.2172,163.4037,163.1728,163.3771,11553.0
2017-06-26 13:10:00,183.97,184.0,183.64,183.64,6825.0,163.3771,163.4037,163.084,163.084,6825.0
2017-06-26 13:20:00,183.66,183.77,183.59,183.74,11362.0,163.1018,163.1995,163.0396,163.1728,11362.0
2017-06-26 13:30:00,183.7,183.74,183.43,183.46,72490.0,163.1373,163.1728,162.8975,162.9242,72490.0
2017-06-26 13:40:00,183.46,183.49,183.15,183.15,40972.0,162.9242,162.9508,162.6489,162.6489,40972.0
2017-06-26 13:50:00,183.14,183.53,183.08,183.53,19240.0,162.64,162.9863,162.5867,162.9863,19240.0
2017-06-26 14:00:00,183.46,183.5,183.29,183.32,18884.0,162.9242,162.9597,162.7732,162.7998,18884.0
2017-06-26 14:10:00,183.29,183.29,183.1,183.27,18709.0,162.7732,162.7732,162.6045,162.7554,18709.0
2017-06-26 14:20:00,183.28,183.35,183.09,183.2,14701.0,162.7643,162.8265,162.5956,162.6933,14701.0
2017-06-26 14:30:00,183.22,183.23,182.92,182.98,29742.0,162.711,162.7199,162.4446,162.4979,29742.0
2017-06-26 14:40:00,182.95,182.95,182.74,182.77,26342.0,162.4712,162.4712,162.2848,162.3114,26342.0
2017-06-26 14:50:00,182.77,182.86,182.55,182.55,25843.0,162.3114,162.3913,162.116,162.116,25843.0
2017-06-26 15:00:00,182.57,182.89,182.45,182.85,45815.0,162.1338,162.418,162.0272,162.3824,45815.0
2017-06-26 15:10:00,182.86,182.93,182.7,182.71,21412.0,162.3913,162.4535,162.2492,162.2581,21412.0
2017-06-26 15:20:00,182.7,182.79,182.5,182.56,18778.0,162.2492,162.3292,162.0716,162.1249,18778.0
2017-06-26 15:30:00,182.6,182.77,182.46,182.46,22594.0,162.1604,162.3114,162.0361,162.0361,22594.0
2017-06-26 15:40:00,182.45,182.74,182.34,182.54,34596.0,162.0272,162.2848,161.9295,162.1071,34596.0
2017-06-26 15:50:00,182.52,182.63,182.35,182.48,86768.0,162.0894,162.1871,161.9384,162.0539,86768.0
2017-06-27 09:30:00,181.31,181.89,180.46,181.11,55176.0,161.0148,161.5299,160.26,160.8372,55176.0
2017-06-27 09:40:00,181.08,182.13,181.06,182.11,33720.0,160.8106,161.743,160.7928,161.7253,33720.0
2017-06-27 09:50:00,181.99,181.99,181.36,181.5,25789.0,161.6187,161.6187,161.0592,161.1836,25789.0
2017-06-27 10:00:00,181.51,181.8,181.24,181.4,26585.0,161.1924,161.45,160.9527,161.0947,26585.0
2017-06-27 10:10:00,181.4,181.9,181.4,181.88,46874.0,161.0947,161.5388,161.0947,161.521,46874.0
2017-06-27 10:20:00,181.93,181.95,181.6,181.6,17795.0,161.5654,161.5832,161.2724,161.2724,17795.0
2017-06-27 10:30:00,181.61,181.93,181.57,181.86,16465.0,161.2812,161.5654,161.2457,161.5033,16465.0
2017-06-27 10:40:00,181.95,182.51,181.95,182.35,11977.0,161.5832,162.0805,161.5832,161.9384,11977.0
2017-06-27 10:50:00,182.4,182.51,182.2,182.2,20504.0,161.9828,162.0805,161.8052,161.8052,20504.0
2017-06-27 11:00:00,182.2,182.31,182.06,182.24,16554.0,161.8052,161.9029,161.6809,161.8407,16554.0
2017-06-27 11:10:00,182.21,182.37,182.14,182.37,18482.0,161.8141,161.9562,161.7519,161.9562,18482.0
2017-06-27 11:20:00,182.4,182.41,182.11,182.15,9941.0,161.9828,161.9917,161.7253,161.7608,9941.0
2017-06-27 11:30:00,182.17,182.38,182.1,182.34,7722.0,161.7786,161.965,161.7164,161.9295,7722.0
2017-06-27 11:40:00,182.37,182.49,182.27,182.33,8083.0,161.9562,162.0627,161.8674,161.9206,8083.0
2017-06-27 11:50:00,182.27,182.36,182.07,182.11,12106.0,161.8674,161.9473,161.6897,161.7253,12106.0
2017-06-27 12:00:00,182.1,182.36,182.1,182.3,11359.0,161.7164,161.9473,161.7164,161.894,11359.0
2017-06-27 12:10:00,182.3,182.43,182.14,182.28,26882.0,161.894,162.0095,161.7519,161.8762,26882.0
2017-06-27 12:20:00,182.31,182.39,182.28,182.36,6925.0,161.9029,161.9739,161.8762,161.9473,6925.0
2017-06-27 12:30:00,182.35,182.35,182.01,182.13,8948.0,161.9384,161.9384,161.6365,161.743,8948.0
2017-06-27 12:40:00,182.14,182.25,182.11,182.12,6735.0,161.7519,161.8496,161.7253,161.7342,6735.0
2017-06-27 12:50:00,182.12,182.12,181.93,182.05,9305.0,161.7342,161.7342,161.5654,161.672,9305.0
2017-06-27 13:00:00,182.08,182.26,182.0,182.0,11284.0,161.6986,161.8585,161.6276,161.6276,11284.0
2017-06-27 13:10:00,182.04,182.12,182.0,182.12,9662.0,161.6631,161.7342,161.6276,161.7342,9662.0
2017-06-27 13:20:00,182.09,182.22,182.02,182.06,10253.0,161.7075,161.823,161.6453,161.6809,10253.0
2017-06-27 13:30:00,182.06,182.1,181.43,181.56,12150.0,161.6809,161.7164,161.1214,161.2368,12150.0
2017-06-27 13:40:00,181.56,181.86,181.56,181.84,15818.0,161.2368,161.5033,161.2368,161.4855,15818.0
2017-06-27 13:50:00,181.79,181.87,181.65,181.67,18526.0,161.4411,161.5121,161.3168,161.3345,18526.0
2017-06-27 14:00:00,181.69,181.73,181.46,181.52,14482.0,161.3523,161.3878,161.148,161.2013,14482.0
2017-06-27 14:10:00,181.52,181.88,181.48,181.83,13149.0,161.2013,161.521,161.1658,161.4766,13149.0
2017-06-27 14:20:00,181.8,182.38,181.72,182.26,37873.0,161.45,161.965,161.3789,161.8585,37873.0
2017-06-27 14:30:00,182.3,182.53,182.26,182.35,60286.0,161.894,162.0983,161.8585,161.9384,60286.0
2017-06-27 14:40:00,182.35,182.52,182.33,182.49,25981.0,161.9384,162.0894,161.9206,162.0627,25981.0
2017-06-27 14:50:00,182.48,182.58,182.36,182.47,32197.0,162.0539,162.1427,161.9473,162.045,32197.0
2017-06-27 15:00:00,182.46,182.66,182.38,182.66,47632.0,162.0361,162.2137,161.965,162.2137,47632.0
2017-06-27 15:10:00,182.66,182.71,182.43,182.43,21931.0,162.2137,162.2581,162.0095,162.0095,21931.0
2017-06-27 15:20:00,182.46,182.57,182.44,182.48,20007.0,162.0361,162.1338,162.0183,162.0539,20007.0
2017-06-27 15:30:00,182.45,182.6,182.43,182.57,31415.0,162.0272,162.1604,162.0095,162.1338,31415.0
2017-06-27 15:40:00,182.58,182.59,182.45,182.52,54404.0,162.1427,162.1515,162.0272,162.0894,54404.0
2017-06-27 15:50:00,182.51,182.59,182.12,182.32,210668.0,162.0805,162.1515,161.7342,161.9118,210668.0
2017-06-28 09:30:00,183.23,183.33,182.66,182.83,23782.0,162.7199,162.8087,162.2137,162.3647,23782.0
2017-06-28 09:40:00,182.88,183.31,182.2,182.35,41242.0,162.4091,162.7909,161.8052,161.9384,41242.0
2017-06-28 09:50:00,182.34,182.4,181.9,182.15,43467.0,161.9295,161.9828,161.5388,161.7608,43467.0
2017-06-28 10:00:00,182.13,183.0,182.13,183.0,42168.0,161.743,162.5156,161.743,162.5156,42168.0
2017-06-28 10:10:00,183.0,183.64,182.85,183.43,54961.0,162.5156,163.084,162.3824,162.8975,54961.0
2017-06-28 10:20:00,183.37,183.42,183.13,183.27,27379.0,162.8442,162.8886,162.6311,162.7554,27379.0
2017-06-28 10:30:00,183.29,183.58,183.23,183.51,35943.0,162.7732,163.0307,162.7199,162.9686,35943.0
2017-06-28 10:40:00,183.47,184.0,183.46,183.83,21838.0,162.933,163.4037,162.9242,163.2527,21838.0
2017-06-28 10:50:00,183.91,183.92,183.48,183.53,21419.0,163.3238,163.3327,162.9419,162.9863,21419.0
2017-06-28 11:00:00,183.53,183.71,183.36,183.67,18997.0,162.9863,163.1462,162.8353,163.1106,18997.0
2017-06-28 11:10:00,183.7,184.36,183.53,184.04,52591.0,163.1373,163.7234,162.9863,163.4392,52591.0
2017-06-28 11:20:00,184.09,184.09,183.51,183.58,11052.0,163.4836,163.4836,162.9686,163.0307,11052.0
2017-06-28 11:30:00,183.57,184.16,183.56,184.0,24842.0,163.0218,163.5458,163.013,163.4037,24842.0
2017-06-28 11:40:00,184.02,184.18,183.93,184.14,18985.0,163.4215,163.5636,163.3415,163.528,18985.0
2017-06-28 11:50:00,184.17,184.44,184.11,184.33,17417.0,163.5547,163.7945,163.5014,163.6968,17417.0
2017-06-28 12:00:00,184.29,184.33,183.51,183.51,17163.0,163.6612,163.6968,162.9686,162.9686,17163.0
2017-06-28 12:10:00,183.51,183.84,183.5,183.77,29585.0,162.9686,163.2616,162.9597,163.1995,29585.0
2017-06-28 12:20:00,183.82,183.83,183.54,183.7,17150.0,163.2439,163.2527,162.9952,163.1373,17150.0
2017-06-28 12:30:00,183.68,183.82,183.57,183.82,21982.0,163.1195,163.2439,163.0218,163.2439,21982.0
2017-06-28 12:40:00,183.81,183.97,183.77,183.97,14267.0,163.235,163.3771,163.1995,163.3771,14267.0
2017-06-28 12:50:00,183.97,184.12,183.69,183.71,17605.0,163.3771,163.5103,163.1284,163.1462,17605.0
2017-06-28 13:00:00,183.67,184.07,183.67,184.07,34556.0,163.1106,163.4659,163.1106,163.4659,34556.0
2017-06-28 13:10:00,184.02,184.1,183.72,183.73,34167.0,163.4215,163.4925,163.1551,163.1639,34167.0
2017-06-28 13:20:00,183.76,183.8,183.54,183.58,19210.0,163.1906,163.2261,162.9952,163.0307,19210.0
2017-06-28 13:30:00,183.59,183.9,183.58,183.82,18574.0,163.0396,163.3149,163.0307,163.2439,18574.0
2017-06-28 13:40:00,183.86,184.01,183.86,183.96,18215.0,163.2794,163.4126,163.2794,163.3682,18215.0
2017-06-28 13:50:00,183.95,184.03,183.82,183.88,26990.0,163.3593,163.4304,163.2439,163.2971,26990.0
2017-06-28 14:00:00,183.87,183.95,183.72,183.94,25746.0,163.2883,163.3593,163.1551,163.3504,25746.0
2017-06-28 14:10:00,183.93,184.37,183.92,184.25,43006.0,163.3415,163.7323,163.3327,163.6257,43006.0
2017-06-28 14:20:00,184.25,184.61,184.24,184.38,49123.0,163.6257,163.9454,163.6168,163.7412,49123.0
2017-06-28 14:30:00,184.36,184.5,184.13,184.41,35181.0,163.7234,163.8477,163.5192,163.7678,35181.0
2017-06-28 14:40:00,184.41,184.56,184.16,184.27,57043.0,163.7678,163.901,163.5458,163.6435,57043.0
2017-06-28 14:50:00,184.27,184.49,184.08,184.11,68555.0,163.6435,163.8389,163.4748,163.5014,68555.0
2017-06-28 15:00:00,184.08,184.31,183.85,184.22,56329.0,163.4748,163.679,163.2705,163.5991,56329.0
2017-06-28 15:10:00,184.17,184.57,184.11,184.51,62535.0,163.5547,163.9099,163.5014,163.8566,62535.0
2017-06-28 15:20:00,184.5,184.71,184.35,184.48,127707.0,163.8477,164.0342,163.7145,163.83,127707.0
2017-06-28 15:30:00,184.48,184.52,184.1,184.33,110414.0,163.83,163.8655,163.4925,163.6968,110414.0
2017-06-28 15:40:00,184.3,184.53,184.17,184.19,136333.0,163.6701,163.8744,163.5547,163.5724,136333.0
2017-06-28 15:50:00,184.22,184.42,183.71,183.93,181387.0,163.5991,163.7767,163.1462,163.3415,181387.0
2017-06-29 09:30:00,197.33,197.33,193.3,195.76,760309.0,175.2416,175.2416,171.6627,173.8473,760309.0
2017-06-29 09:40:00,195.77,197.41,194.75,195.25,432156.0,173.8562,175.3126,172.9504,173.3944,432156.0
2017-06-29 09:50:00,195.23,195.35,194.33,195.14,224755.0,173.3767,173.4832,172.5774,173.2967,224755.0
2017-06-29 10:00:00,195.19,196.6,195.19,195.62,185359.0,173.3411,174.5933,173.3411,173.723,185359.0
2017-06-29 10:10:00,195.61,195.68,194.66,195.12,138875.0,173.7141,173.7763,172.8705,173.279,138875.0
2017-06-29 10:20:00,195.17,196.2,195.13,195.52,117457.0,173.3234,174.2381,173.2879,173.6342,117457.0
2017-06-29 10:30:00,195.56,195.81,195.01,195.35,153556.0,173.6697,173.8917,173.1813,173.4832,153556.0
2017-06-29 10:40:00,195.26,195.62,195.09,195.55,123522.0,173.4033,173.723,173.2523,173.6608,123522.0
2017-06-29 10:50:00,195.55,196.21,195.43,195.77,189799.0,173.6608,174.247,173.5543,173.8562,189799.0
2017-06-29 11:00:00,195.83,195.84,193.87,194.66,111501.0,173.9095,173.9184,172.1689,172.8705,111501.0
2017-06-29 11:10:00,194.66,195.09,194.22,194.28,60937.0,172.8705,173.2523,172.4797,172.533,60937.0
2017-06-29 11:20:00,194.4,194.99,193.8,194.36,58408.0,172.6396,173.1635,172.1067,172.604,58408.0
2017-06-29 11:30:00,194.48,195.0,193.93,193.93,68394.0,172.7106,173.1724,172.2222,172.2222,68394.0
2017-06-29 11:40:00,193.95,194.78,193.63,194.66,110239.0,172.2399,172.977,171.9558,172.8705,110239.0
2017-06-29 11:50:00,194.5,194.83,193.84,193.84,48133.0,172.7284,173.0214,172.1423,172.1423,48133.0
2017-06-29 12:00:00,193.99,194.24,193.51,193.75,76209.0,172.2755,172.4975,171.8492,172.0623,76209.0
2017-06-29 12:10:00,193.64,194.27,193.63,194.27,75830.0,171.9646,172.5241,171.9558,172.5241,75830.0
2017-06-29 12:20:00,194.21,194.8,194.18,194.63,43540.0,172.4708,172.9948,172.4442,172.8438,43540.0
2017-06-29 12:30:00,194.64,195.0,194.6,194.86,49102.0,172.8527,173.1724,172.8172,173.0481,49102.0
2017-06-29 12:40:00,194.8,194.86,194.31,194.63,40354.0,172.9948,173.0481,172.5596,172.8438,40354.0
2017-06-29 12:50:00,194.65,195.0,194.61,194.88,39547.0,172.8616,173.1724,172.8261,173.0658,39547.0
2017-06-29 13:00:00,194.91,194.92,193.35,193.68,45001.0,173.0925,173.1014,171.7071,172.0002,45001.0
2017-06-29 13:10:00,193.7,193.7,192.13,192.52,98650.0,172.0179,172.0179,170.6237,170.97,98650.0
2017-06-29 13:20:00,192.56,192.86,192.06,192.74,47734.0,171.0055,171.272,170.5615,171.1654,47734.0
2017-06-29 13:30:00,192.74,193.26,192.62,193.14,72126.0,171.1654,171.6272,171.0588,171.5206,72126.0
2017-06-29 13:40:00,193.1,193.63,192.95,193.02,45857.0,171.4851,171.9558,171.3519,171.414,45857.0
2017-06-29 13:50:00,192.95,193.35,192.72,193.26,72566.0,171.3519,171.7071,171.1476,171.6272,72566.0
2017-06-29 14:00:00,193.32,193.41,193.0,193.06,28247.0,171.6805,171.7604,171.3963,171.4496,28247.0
2017-06-29 14:10:00,193.05,193.29,192.69,193.27,33817.0,171.4407,171.6538,171.121,171.6361,33817.0
2017-06-29 14:20:00,193.27,193.8,193.08,193.74,61839.0,171.6361,172.1067,171.4673,172.0535,61839.0
2017-06-29 14:30:00,193.77,193.99,193.54,193.83,28521.0,172.0801,172.2755,171.8758,172.1334,28521.0
2017-06-29 14:40:00,193.81,193.82,192.9,193.19,52365.0,172.1156,172.1245,171.3075,171.565,52365.0
2017-06-29 14:50:00,193.17,193.39,193.1,193.26,89088.0,171.5473,171.7426,171.4851,171.6272,89088.0
2017-06-29 15:00:00,193.2,193.51,193.04,193.4,71003.0,171.5739,171.8492,171.4318,171.7515,71003.0
2017-06-29 15:10:00,193.37,193.39,192.5,192.97,70218.0,171.7249,171.7426,170.9523,171.3696,70218.0
2017-06-29 15:20:00,193.02,193.04,192.14,192.57,65521.0,171.414,171.4318,170.6325,171.0144,65521.0
2017-06-29 15:30:00,192.54,194.0,192.49,193.95,99710.0,170.9878,172.2843,170.9434,172.2399,99710.0
2017-06-29 15:40:00,193.95,194.29,193.66,193.81,143206.0,172.2399,172.5419,171.9824,172.1156,143206.0
2017-06-29 15:50:00,193.83,194.58,193.66,193.97,319052.0,172.1334,172.7994,171.9824,172.2577,319052.0
2017-06-30 09:30:00,194.63,195.75,194.48,194.79,68101.0,172.8438,173.8385,172.7106,172.9859,68101.0
2017-06-30 09:40:00,194.87,194.87,193.18,193.18,37017.0,173.057,173.057,171.5561,171.5561,37017.0
2017-06-30 09:50:00,193.22,193.82,193.03,193.61,49073.0,171.5917,172.1245,171.4229,171.938,49073.0
2017-06-30 10:00:00,193.43,194.04,193.24,194.04,39543.0,171.7782,172.3199,171.6094,172.3199,39543.0
2017-06-30 10:10:00,194.05,194.23,193.56,193.93,29415.0,172.3287,172.4886,171.8936,172.2222,29415.0
2017-06-30 10:20:00,193.97,194.37,193.81,194.37,21407.0,172.2577,172.6129,172.1156,172.6129,21407.0
2017-06-30 10:30:00,194.29,194.63,194.27,194.53,36018.0,172.5419,172.8438,172.5241,172.755,36018.0
2017-06-30 10:40:00,194.49,195.55,194.43,195.27,49711.0,172.7195,173.6608,172.6662,173.4122,49711.0
2017-06-30 10:50:00,195.37,195.59,195.28,195.31,27178.0,173.501,173.6964,173.4211,173.4477,27178.0
2017-06-30 11:00:00,195.31,195.7,195.06,195.64,20681.0,173.4477,173.7941,173.2257,173.7408,20681.0
2017-06-30 11:10:00,195.74,196.07,195.6,195.91,50908.0,173.8296,174.1226,173.7052,173.9805,50908.0
2017-06-30 11:20:00,195.97,196.3,195.76,195.86,33460.0,174.0338,174.3269,173.8473,173.9361,33460.0
2017-06-30 11:30:00,195.82,195.86,195.55,195.72,28489.0,173.9006,173.9361,173.6608,173.8118,28489.0
2017-06-30 11:40:00,195.74,196.27,195.69,196.23,22952.0,173.8296,174.3003,173.7852,174.2647,22952.0
2017-06-30 11:50:00,196.25,196.37,195.6,196.04,35924.0,174.2825,174.3891,173.7052,174.096,35924.0
2017-06-30 12:00:00,196.04,196.06,195.7,195.74,28760.0,174.096,174.1138,173.7941,173.8296,28760.0
2017-06-30 12:10:00,195.78,196.5,195.74,196.44,39062.0,173.8651,174.5045,173.8296,174.4512,39062.0
2017-06-30 12:20:00,196.5,196.67,195.66,195.78,48213.0,174.5045,174.6555,173.7585,173.8651,48213.0
2017-06-30 12:30:00,195.79,195.82,195.28,195.32,27820.0,173.874,173.9006,173.4211,173.4566,27820.0
2017-06-30 12:40:00,195.32,195.36,194.56,194.56,22842.0,173.4566,173.4921,172.7817,172.7817,22842.0
2017-06-30 12:50:00,194.63,194.88,194.56,194.82,17111.0,172.8438,173.0658,172.7817,173.0126,17111.0
2017-06-30 13:00:00,194.78,195.08,194.72,194.93,32486.0,172.977,173.2435,172.9238,173.1102,32486.0
2017-06-30 13:10:00,194.9,194.92,194.48,194.5,33214.0,173.0836,173.1014,172.7106,172.7284,33214.0
2017-06-30 13:20:00,194.49,194.66,194.33,194.5,23268.0,172.7195,172.8705,172.5774,172.7284,23268.0
2017-06-30 13:30:00,194.55,194.68,194.43,194.53,14063.0,172.7728,172.8882,172.6662,172.755,14063.0
2017-06-30 13:40:00,194.54,194.56,194.24,194.24,16496.0,172.7639,172.7817,172.4975,172.4975,16496.0
2017-06-30 13:50:00,194.28,194.34,193.97,193.99,20062.0,172.533,172.5863,172.2577,172.2755,20062.0
2017-06-30 14:00:00,193.99,194.9,193.93,194.85,17495.0,172.2755,173.0836,172.2222,173.0392,17495.0
2017-06-30 14:10:00,194.93,195.01,194.52,194.68,20128.0,173.1102,173.1813,172.7461,172.8882,20128.0
2017-06-30 14:20:00,194.7,195.05,194.63,195.0,23126.0,172.906,173.2168,172.8438,173.1724,23126.0
2017-06-30 14:30:00,194.95,195.1,194.92,195.05,22316.0,173.128,173.2612,173.1014,173.2168,22316.0
2017-06-30 14:40:00,195.09,195.55,195.05,195.55,32462.0,173.2523,173.6608,173.2168,173.6608,32462.0
2017-06-30 14:50:00,195.47,195.6,194.81,194.96,35525.0,173.5898,173.7052,173.0037,173.1369,35525.0
2017-06-30 15:00:00,194.91,195.25,194.91,195.07,25852.0,173.0925,173.3944,173.0925,173.2346,25852.0
2017-06-30 15:10:00,195.06,195.43,194.67,195.09,34969.0,173.2257,173.5543,172.8793,173.2523,34969.0
2017-06-30 15:20:00,195.09,195.21,194.54,194.68,58293.0,173.2523,173.3589,172.7639,172.8882,58293.0
2017-06-30 15:30:00,194.68,194.68,193.56,193.91,98469.0,172.8882,172.8882,171.8936,172.2044,98469.0
2017-06-30 15:40:00,193.93,194.11,193.25,193.81,172836.0,172.2222,172.382,171.6183,172.1156,172836.0
2017-06-30 15:50:00,193.78,194.76,193.34,193.73,433282.0,172.089,172.9593,171.6982,172.0446,433282.0
2017-07-03 09:30:00,194.14,194.58,193.68,193.75,60406.0,172.4087,172.7994,172.0002,172.0623,60406.0
2017-07-03 09:40:00,193.79,194.51,193.51,194.25,30113.0,172.0979,172.7373,171.8492,172.5064,30113.0
2017-07-03 09:50:00,194.2,194.34,193.52,193.63,24988.0,172.462,172.5863,171.8581,171.9558,24988.0
2017-07-03 10:00:00,193.68,193.79,193.19,193.7,38670.0,172.0002,172.0979,171.565,172.0179,38670.0
2017-07-03 10:10:00,193.7,193.94,193.44,193.74,28924.0,172.0179,172.2311,171.787,172.0535,28924.0
2017-07-03 10:20:00,193.65,193.69,193.37,193.59,19979.0,171.9735,172.009,171.7249,171.9202,19979.0
2017-07-03 10:30:00,193.59,193.69,193.5,193.51,25111.0,171.9202,172.009,171.8403,171.8492,25111.0
2017-07-03 10:40:00,193.51,193.6,193.0,193.04,28816.0,171.8492,171.9291,171.3963,171.4318,28816.0
2017-07-03 10:50:00,193.08,193.09,192.24,192.24,34979.0,171.4673,171.4762,170.7214,170.7214,34979.0
2017-07-03 11:00:00,192.24,192.25,191.95,192.06,27544.0,170.7214,170.7302,170.4638,170.5615,27544.0
2017-07-03 11:10:00,192.07,192.12,191.9,191.95,27615.0,170.5704,170.6148,170.4194,170.4638,27615.0
2017-07-03 11:20:00,191.94,192.32,191.93,191.98,16997.0,170.4549,170.7924,170.4461,170.4905,16997.0
2017-07-03 11:30:00,192.04,192.21,191.83,191.86,23736.0,170.5437,170.6947,170.3572,170.3839,23736.0
2017-07-03 11:40:00,191.89,192.6,191.79,192.55,46424.0,170.4105,171.0411,170.3217,170.9967,46424.0
2017-07-03 11:50:00,192.6,192.82,192.27,192.82,39004.0,171.0411,171.2364,170.748,171.2364,39004.0
2017-07-03 12:00:00,192.8,193.31,192.49,192.63,52000.0,171.2187,171.6716,170.9434,171.0677,52000.0
2017-07-03 12:10:00,192.62,192.62,192.22,192.33,27961.0,171.0588,171.0588,170.7036,170.8013,27961.0
2017-07-03 12:20:00,192.28,192.4,192.05,192.26,21742.0,170.7569,170.8634,170.5526,170.7391,21742.0
2017-07-03 12:30:00,192.23,192.28,191.95,192.11,22460.0,170.7125,170.7569,170.4638,170.6059,22460.0
2017-07-03 12:40:00,192.1,192.15,191.68,192.06,39096.0,170.597,170.6414,170.224,170.5615,39096.0
2017-07-03 12:50:00,192.08,192.58,191.74,191.86,142503.0,170.5793,171.0233,170.2773,170.3839,142503.0
2017-07-05 09:30:00,191.41,192.53,191.06,192.19,29755.0,169.9843,170.9789,169.6734,170.677,29755.0
2017-07-05 09:40:00,192.41,192.5,191.8,191.88,29055.0,170.8723,170.9523,170.3306,170.4017,29055.0
2017-07-05 09:50:00,191.88,192.26,191.84,192.1,25475.0,170.4017,170.7391,170.3661,170.597,25475.0
2017-07-05 10:00:00,192.11,192.78,192.11,192.75,21399.0,170.6059,171.2009,170.6059,171.1743,21399.0
2017-07-05 10:10:00,192.73,193.13,192.6,193.03,21356.0,171.1565,171.5117,171.0411,171.4229,21356.0
2017-07-05 10:20:00,193.04,193.97,192.97,193.97,42102.0,171.4318,172.2577,171.3696,172.2577,42102.0
2017-07-05 10:30:00,193.99,194.35,193.86,193.95,36297.0,172.2755,172.5952,172.16,172.2399,36297.0
2017-07-05 10:40:00,193.91,194.13,193.81,193.82,20727.0,172.2044,172.3998,172.1156,172.1245,20727.0
2017-07-05 10:50:00,193.82,194.03,193.67,193.91,13979.0,172.1245,172.311,171.9913,172.2044,13979.0
2017-07-05 11:00:00,193.91,194.07,193.7,193.79,15030.0,172.2044,172.3465,172.0179,172.0979,15030.0
2017-07-05 11:10:00,193.82,193.82,193.64,193.74,11624.0,172.1245,172.1245,171.9646,172.0535,11624.0
2017-07-05 11:20:00,193.71,193.91,193.67,193.73,13872.0,172.0268,172.2044,171.9913,172.0446,13872.0
2017-07-05 11:30:00,193.67,193.74,193.28,193.73,20628.0,171.9913,172.0535,171.6449,172.0446,20628.0
2017-07-05 11:40:00,193.64,193.71,193.24,193.37,15165.0,171.9646,172.0268,171.6094,171.7249,15165.0
2017-07-05 11:50:00,193.37,193.53,193.32,193.38,16303.0,171.7249,171.867,171.6805,171.7337,16303.0
2017-07-05 12:00:00,193.37,193.69,193.34,193.56,17036.0,171.7249,172.009,171.6982,171.8936,17036.0
2017-07-05 12:10:00,193.54,193.82,193.53,193.78,19329.0,171.8758,172.1245,171.867,172.089,19329.0
2017-07-05 12:20:00,193.76,193.76,193.51,193.64,13400.0,172.0712,172.0712,171.8492,171.9646,13400.0
2017-07-05 12:30:00,193.69,193.69,193.47,193.6,21545.0,172.009,172.009,171.8137,171.9291,21545.0
2017-07-05 12:40:00,193.6,193.83,193.6,193.75,26020.0,171.9291,172.1334,171.9291,172.0623,26020.0
2017-07-05 12:50:00,193.73,193.73,193.56,193.64,10233.0,172.0446,172.0446,171.8936,171.9646,10233.0
2017-07-05 13:00:00,193.62,193.84,193.6,193.68,12895.0,171.9469,172.1423,171.9291,172.0002,12895.0
2017-07-05 13:10:00,193.67,193.84,193.63,193.84,13410.0,171.9913,172.1423,171.9558,172.1423,13410.0
2017-07-05 13:20:00,193.82,194.11,193.81,194.1,31281.0,172.1245,172.382,172.1156,172.3732,31281.0
2017-07-05 13:30:00,194.1,194.64,194.04,194.64,20622.0,172.3732,172.8527,172.3199,172.8527,20622.0
2017-07-05 13:40:00,194.64,194.81,194.43,194.71,22105.0,172.8527,173.0037,172.6662,172.9149,22105.0
2017-07-05 13:50:00,194.68,194.68,194.24,194.24,17858.0,172.8882,172.8882,172.4975,172.4975,17858.0
2017-07-05 14:00:00,194.27,194.48,194.22,194.29,16440.0,172.5241,172.7106,172.4797,172.5419,16440.0
2017-07-05 14:10:00,194.25,194.36,193.75,193.75,99850.0,172.5064,172.604,172.0623,172.0623,99850.0
2017-07-05 14:20:00,193.66,194.11,193.58,194.03,44141.0,171.9824,172.382,171.9114,172.311,44141.0
2017-07-05 14:30:00,193.97,194.09,193.85,193.87,15836.0,172.2577,172.3643,172.1511,172.1689,15836.0
2017-07-05 14:40:00,193.95,194.07,193.85,193.89,29486.0,172.2399,172.3465,172.1511,172.1867,29486.0
2017-07-05 14:50:00,193.91,193.92,193.56,193.65,17603.0,172.2044,172.2133,171.8936,171.9735,17603.0
2017-07-05 15:00:00,193.69,193.81,193.65,193.81,22874.0,172.009,172.1156,171.9735,172.1156,22874.0
2017-07-05 15:10:00,193.75,193.93,193.67,193.93,24016.0,172.0623,172.2222,171.9913,172.2222,24016.0
2017-07-05 15:20:00,193.92,194.09,193.69,193.94,53095.0,172.2133,172.3643,172.009,172.2311,53095.0
2017-07-05 15:30:00,193.95,193.99,193.81,193.84,22936.0,172.2399,172.2755,172.1156,172.1423,22936.0
2017-07-05 15:40:00,193.86,194.18,193.86,193.97,49322.0,172.16,172.4442,172.16,172.2577,49322.0
2017-07-05 15:50:00,194.0,194.01,193.73,193.91,93500.0,172.2843,172.2932,172.0446,172.2044,93500.0
2017-07-06 09:30:00,192.89,193.64,192.69,192.75,31578.0,171.2986,171.9646,171.121,171.1743,31578.0
2017-07-06 09:40:00,192.78,193.96,192.77,193.68,13176.0,171.2009,172.2488,171.192,172.0002,13176.0
2017-07-06 09:50:00,193.51,194.0,193.36,193.45,15967.0,171.8492,172.2843,171.716,171.7959,15967.0
2017-07-06 10:00:00,193.53,193.6,192.65,192.85,21315.0,171.867,171.9291,171.0855,171.2631,21315.0
2017-07-06 10:10:00,192.84,193.21,192.75,193.11,7455.0,171.2542,171.5828,171.1743,171.494,7455.0
2017-07-06 10:20:00,193.02,193.24,193.0,193.05,24755.0,171.414,171.6094,171.3963,171.4407,24755.0
2017-07-06 10:30:00,192.98,193.58,192.88,193.55,9926.0,171.3785,171.9114,171.2897,171.8847,9926.0
2017-07-06 10:40:00,193.46,193.8,193.45,193.63,8546.0,171.8048,172.1067,171.7959,171.9558,8546.0
2017-07-06 10:50:00,193.62,193.71,192.98,193.0,23216.0,171.9469,172.0268,171.3785,171.3963,23216.0
2017-07-06 11:00:00,192.95,193.14,192.78,193.0,9828.0,171.3519,171.5206,171.2009,171.3963,9828.0
2017-07-06 11:10:00,193.07,193.15,192.86,192.92,9190.0,171.4584,171.5295,171.272,171.3252,9190.0
2017-07-06 11:20:00,192.99,193.21,192.6,193.14,16278.0,171.3874,171.5828,171.0411,171.5206,16278.0
2017-07-06 11:30:00,193.15,193.41,193.09,193.32,8262.0,171.5295,171.7604,171.4762,171.6805,8262.0
2017-07-06 11:40:00,193.3,193.37,193.14,193.33,14789.0,171.6627,171.7249,171.5206,171.6893,14789.0
2017-07-06 11:50:00,193.34,193.57,193.25,193.36,15849.0,171.6982,171.9025,171.6183,171.716,15849.0
2017-07-06 12:00:00,193.33,193.84,193.33,193.76,15373.0,171.6893,172.1423,171.6893,172.0712,15373.0
2017-07-06 12:10:00,193.71,193.89,193.69,193.81,16596.0,172.0268,172.1867,172.009,172.1156,16596.0
2017-07-06 12:20:00,193.8,194.06,193.63,193.67,15847.0,172.1067,172.3376,171.9558,171.9913,15847.0
2017-07-06 12:30:00,193.72,193.9,193.59,193.8,13432.0,172.0357,172.1955,171.9202,172.1067,13432.0
2017-07-06 12:40:00,193.81,194.03,193.79,193.95,7284.0,172.1156,172.311,172.0979,172.2399,7284.0
2017-07-06 12:50:00,194.01,194.03,193.88,193.97,7040.0,172.2932,172.311,172.1778,172.2577,7040.0
2017-07-06 13:00:00,193.99,194.37,193.97,194.26,15634.0,172.2755,172.6129,172.2577,172.5152,15634.0
2017-07-06 13:10:00,194.25,194.51,194.19,194.36,37563.0,172.5064,172.7373,172.4531,172.604,37563.0
2017-07-06 13:20:00,194.37,194.59,194.34,194.49,18010.0,172.6129,172.8083,172.5863,172.7195,18010.0
2017-07-06 13:30:00,194.46,194.49,194.37,194.45,10955.0,172.6929,172.7195,172.6129,172.684,10955.0
2017-07-06 13:40:00,194.43,194.46,194.13,194.19,26036.0,172.6662,172.6929,172.3998,172.4531,26036.0
2017-07-06 13:50:00,194.18,194.3,194.06,194.11,5164.0,172.4442,172.5508,172.3376,172.382,5164.0
2017-07-06 14:00:00,194.07,194.21,193.9,194.03,5364.0,172.3465,172.4708,172.1955,172.311,5364.0
2017-07-06 14:10:00,194.0,194.06,193.72,193.91,8300.0,172.2843,172.3376,172.0357,172.2044,8300.0
2017-07-06 14:20:00,194.0,194.18,193.93,194.18,8076.0,172.2843,172.4442,172.2222,172.4442,8076.0
2017-07-06 14:30:00,194.2,194.21,193.95,193.95,9704.0,172.462,172.4708,172.2399,172.2399,9704.0
2017-07-06 14:40:00,193.95,193.96,193.75,193.78,16175.0,172.2399,172.2488,172.0623,172.089,16175.0
2017-07-06 14:50:00,193.78,193.89,193.71,193.82,12208.0,172.089,172.1867,172.0268,172.1245,12208.0
2017-07-06 15:00:00,193.85,193.86,193.68,193.82,12845.0,172.1511,172.16,172.0002,172.1245,12845.0
2017-07-06 15:10:00,193.77,193.78,193.62,193.75,12710.0,172.0801,172.089,171.9469,172.0623,12710.0
2017-07-06 15:20:00,193.73,193.86,193.66,193.7,12495.0,172.0446,172.16,171.9824,172.0179,12495.0
2017-07-06 15:30:00,193.68,193.85,193.66,193.81,19097.0,172.0002,172.1511,171.9824,172.1156,19097.0
2017-07-06 15:40:00,193.8,193.93,193.65,193.93,25680.0,172.1067,172.2222,171.9735,172.2222,25680.0
2017-07-06 15:50:00,193.89,193.94,193.65,193.78,84927.0,172.1867,172.2311,171.9735,172.089,84927.0
2017-07-07 09:30:00,194.29,194.51,193.15,193.7,27459.0,172.5419,172.7373,171.5295,172.0179,27459.0
2017-07-07 09:40:00,193.54,193.7,193.0,193.07,36712.0,171.8758,172.0179,171.3963,171.4584,36712.0
2017-07-07 09:50:00,193.17,193.7,193.09,193.7,18718.0,171.5473,172.0179,171.4762,172.0179,18718.0
2017-07-07 10:00:00,193.81,193.9,193.53,193.57,12264.0,172.1156,172.1955,171.867,171.9025,12264.0
2017-07-07 10:10:00,193.53,193.71,193.12,193.12,23383.0,171.867,172.0268,171.5029,171.5029,23383.0
2017-07-07 10:20:00,193.05,193.38,192.86,193.31,17932.0,171.4407,171.7337,171.272,171.6716,17932.0
2017-07-07 10:30:00,193.36,193.53,193.21,193.43,12665.0,171.716,171.867,171.5828,171.7782,12665.0
2017-07-07 10:40:00,193.55,193.55,193.0,193.01,11779.0,171.8847,171.8847,171.3963,171.4052,11779.0
2017-07-07 10:50:00,192.98,193.25,192.98,193.13,10190.0,171.3785,171.6183,171.3785,171.5117,10190.0
2017-07-07 11:00:00,193.14,193.61,193.13,193.61,12689.0,171.5206,171.938,171.5117,171.938,12689.0
2017-07-07 11:10:00,193.61,194.02,193.61,193.86,18860.0,171.938,172.3021,171.938,172.16,18860.0
2017-07-07 11:20:00,193.87,194.21,193.87,193.95,6637.0,172.1689,172.4708,172.1689,172.2399,6637.0
2017-07-07 11:30:00,193.92,193.92,193.58,193.58,4149.0,172.2133,172.2133,171.9114,171.9114,4149.0
2017-07-07 11:40:00,193.65,193.66,193.44,193.44,9192.0,171.9735,171.9824,171.787,171.787,9192.0
2017-07-07 11:50:00,193.51,194.12,193.45,193.95,6911.0,171.8492,172.3909,171.7959,172.2399,6911.0
2017-07-07 12:00:00,194.04,194.1,193.79,193.88,9121.0,172.3199,172.3732,172.0979,172.1778,9121.0
2017-07-07 12:10:00,193.98,194.06,193.84,193.99,3168.0,172.2666,172.3376,172.1423,172.2755,3168.0
2017-07-07 12:20:00,194.03,194.04,193.75,193.85,5700.0,172.311,172.3199,172.0623,172.1511,5700.0
2017-07-07 12:30:00,193.81,193.82,193.71,193.73,4858.0,172.1156,172.1245,172.0268,172.0446,4858.0
2017-07-07 12:40:00,193.83,194.0,193.79,193.89,4850.0,172.1334,172.2843,172.0979,172.1867,4850.0
2017-07-07 12:50:00,193.9,194.07,193.86,194.0,5480.0,172.1955,172.3465,172.16,172.2843,5480.0
2017-07-07 13:00:00,193.95,194.13,193.78,193.78,7441.0,172.2399,172.3998,172.089,172.089,7441.0
2017-07-07 13:10:00,193.78,193.79,193.57,193.57,6775.0,172.089,172.0979,171.9025,171.9025,6775.0
2017-07-07 13:20:00,193.58,193.58,193.31,193.41,8851.0,171.9114,171.9114,171.6716,171.7604,8851.0
2017-07-07 13:30:00,193.37,193.57,193.33,193.5,6070.0,171.7249,171.9025,171.6893,171.8403,6070.0
2017-07-07 13:40:00,193.36,193.36,193.07,193.07,5637.0,171.716,171.716,171.4584,171.4584,5637.0
2017-07-07 13:50:00,193.0,193.12,192.86,192.92,7807.0,171.3963,171.5029,171.272,171.3252,7807.0
2017-07-07 14:00:00,192.92,193.19,192.92,193.14,10314.0,171.3252,171.565,171.3252,171.5206,10314.0
2017-07-07 14:10:00,193.16,193.52,193.09,193.51,6176.0,171.5384,171.8581,171.4762,171.8492,6176.0
2017-07-07 14:20:00,193.59,193.59,193.32,193.32,6646.0,171.9202,171.9202,171.6805,171.6805,6646.0
2017-07-07 14:30:00,193.36,193.52,193.32,193.47,6567.0,171.716,171.8581,171.6805,171.8137,6567.0
2017-07-07 14:40:00,193.48,193.75,193.48,193.69,9247.0,171.8226,172.0623,171.8226,172.009,9247.0
2017-07-07 14:50:00,193.71,193.82,193.63,193.63,15195.0,172.0268,172.1245,171.9558,171.9558,15195.0
2017-07-07 15:00:00,193.7,193.94,193.65,193.94,6228.0,172.0179,172.2311,171.9735,172.2311,6228.0
2017-07-07 15:10:00,193.9,193.91,193.62,193.81,17119.0,172.1955,172.2044,171.9469,172.1156,17119.0
2017-07-07 15:20:00,193.82,193.84,193.52,193.59,11136.0,172.1245,172.1423,171.8581,171.9202,11136.0
2017-07-07 15:30:00,193.58,193.87,193.5,193.79,16339.0,171.9114,172.1689,171.8403,172.0979,16339.0
2017-07-07 15:40:00,193.82,193.89,193.71,193.73,17797.0,172.1245,172.1867,172.0268,172.0446,17797.0
2017-07-07 15:50:00,193.73,193.78,193.49,193.55,48482.0,172.0446,172.089,171.8314,171.8847,48482.0
2017-07-10 09:30:00,194.12,194.96,193.97,194.45,32738.0,172.3909,173.1369,172.2577,172.684,32738.0
2017-07-10 09:40:00,194.52,194.61,194.3,194.56,17748.0,172.7461,172.8261,172.5508,172.7817,17748.0
2017-07-10 09:50:00,194.49,194.54,193.7,193.97,13796.0,172.7195,172.7639,172.0179,172.2577,13796.0
2017-07-10 10:00:00,193.95,194.19,193.83,194.06,6133.0,172.2399,172.4531,172.1334,172.3376,6133.0
2017-07-10 10:10:00,194.06,194.21,193.58,193.58,7687.0,172.3376,172.4708,171.9114,171.9114,7687.0
2017-07-10 10:20:00,193.55,194.02,193.51,193.91,10411.0,171.8847,172.3021,171.8492,172.2044,10411.0
2017-07-10 10:30:00,193.98,194.11,193.89,193.89,13946.0,172.2666,172.382,172.1867,172.1867,13946.0
2017-07-10 10:40:00,193.95,194.19,193.91,194.17,13631.0,172.2399,172.4531,172.2044,172.4353,13631.0
2017-07-10 10:50:00,194.19,194.25,193.72,194.0,13988.0,172.4531,172.5064,172.0357,172.2843,13988.0
2017-07-10 11:00:00,194.02,194.14,193.8,193.87,5797.0,172.3021,172.4087,172.1067,172.1689,5797.0
2017-07-10 11:10:00,193.9,194.02,193.79,193.84,7985.0,172.1955,172.3021,172.0979,172.1423,7985.0
2017-07-10 11:20:00,193.88,194.12,193.85,193.98,7833.0,172.1778,172.3909,172.1511,172.2666,7833.0
2017-07-10 11:30:00,193.98,194.07,193.82,193.82,7385.0,172.2666,172.3465,172.1245,172.1245,7385.0
2017-07-10 11:40:00,193.74,193.97,193.74,193.95,5250.0,172.0535,172.2577,172.0535,172.2399,5250.0
2017-07-10 11:50:00,193.9,193.98,193.77,193.95,4927.0,172.1955,172.2666,172.0801,172.2399,4927.0
2017-07-10 12:00:00,193.95,194.03,193.87,193.87,5250.0,172.2399,172.311,172.1689,172.1689,5250.0
2017-07-10 12:10:00,193.92,194.05,193.91,193.99,5341.0,172.2133,172.3287,172.2044,172.2755,5341.0
2017-07-10 12:20:00,194.0,194.05,193.89,193.92,4435.0,172.2843,172.3287,172.1867,172.2133,4435.0
2017-07-10 12:30:00,193.94,194.01,193.5,193.5,6488.0,172.2311,172.2932,171.8403,171.8403,6488.0
2017-07-10 12:40:00,193.55,193.55,193.22,193.38,12550.0,171.8847,171.8847,171.5917,171.7337,12550.0
2017-07-10 12:50:00,193.38,193.56,193.22,193.22,7250.0,171.7337,171.8936,171.5917,171.5917,7250.0
2017-07-10 13:00:00,193.22,193.65,193.22,193.58,17497.0,171.5917,171.9735,171.5917,171.9114,17497.0
2017-07-10 13:10:00,193.55,193.62,193.41,193.62,5491.0,171.8847,171.9469,171.7604,171.9469,5491.0
2017-07-10 13:20:00,193.61,193.64,193.44,193.49,14614.0,171.938,171.9646,171.787,171.8314,14614.0
2017-07-10 13:30:00,193.5,193.58,193.28,193.28,12455.0,171.8403,171.9114,171.6449,171.6449,12455.0
2017-07-10 13:40:00,193.26,193.33,193.06,193.06,37300.0,171.6272,171.6893,171.4496,171.4496,37300.0
2017-07-10 13:50:00,193.07,193.17,193.0,193.08,15710.0,171.4584,171.5473,171.3963,171.4673,15710.0
2017-07-10 14:00:00,193.07,193.15,192.96,192.97,15733.0,171.4584,171.5295,171.3608,171.3696,15733.0
2017-07-10 14:10:00,193.0,193.08,192.95,193.02,22041.0,171.3963,171.4673,171.3519,171.414,22041.0
2017-07-10 14:20:00,193.02,193.1,192.9,192.96,22997.0,171.414,171.4851,171.3075,171.3608,22997.0
2017-07-10 14:30:00,192.96,193.08,192.96,193.03,11528.0,171.3608,171.4673,171.3608,171.4229,11528.0
2017-07-10 14:40:00,193.06,193.51,193.05,193.46,15876.0,171.4496,171.8492,171.4407,171.8048,15876.0
2017-07-10 14:50:00,193.53,193.86,193.53,193.7,13977.0,171.867,172.16,171.867,172.0179,13977.0
2017-07-10 15:00:00,193.72,193.92,193.71,193.89,16101.0,172.0357,172.2133,172.0268,172.1867,16101.0
2017-07-10 15:10:00,193.86,194.03,193.85,193.88,9800.0,172.16,172.311,172.1511,172.1778,9800.0
2017-07-10 15:20:00,193.91,194.16,193.89,194.16,28706.0,172.2044,172.4264,172.1867,172.4264,28706.0
2017-07-10 15:30:00,194.13,194.18,194.03,194.12,16620.0,172.3998,172.4442,172.311,172.3909,16620.0
2017-07-10 15:40:00,194.09,194.26,193.94,194.01,30195.0,172.3643,172.5152,172.2311,172.2932,30195.0
2017-07-10 15:50:00,194.0,194.15,193.79,193.85,92112.0,172.2843,172.4176,172.0979,172.1511,92112.0
2017-07-11 09:30:00,193.65,193.92,192.5,192.93,26933.0,171.9735,172.2133,170.9523,171.3341,26933.0
2017-07-11 09:40:00,193.13,193.54,192.88,193.26,31214.0,171.5117,171.8758,171.2897,171.6272,31214.0
2017-07-11 09:50:00,193.34,193.79,193.34,193.69,14208.0,171.6982,172.0979,171.6982,172.009,14208.0
2017-07-11 10:00:00,193.68,193.79,193.48,193.75,4899.0,172.0002,172.0979,171.8226,172.0623,4899.0
2017-07-11 10:10:00,193.75,193.85,193.51,193.72,7375.0,172.0623,172.1511,171.8492,172.0357,7375.0
2017-07-11 10:20:00,193.7,193.75,193.5,193.6,10325.0,172.0179,172.0623,171.8403,171.9291,10325.0
2017-07-11 10:30:00,193.69,193.9,193.53,193.67,5313.0,172.009,172.1955,171.867,171.9913,5313.0
2017-07-11 10:40:00,193.75,193.9,193.52,193.83,6959.0,172.0623,172.1955,171.8581,172.1334,6959.0
2017-07-11 10:50:00,193.78,193.86,193.51,193.51,10525.0,172.089,172.16,171.8492,171.8492,10525.0
2017-07-11 11:00:00,193.48,193.58,193.35,193.36,5600.0,171.8226,171.9114,171.7071,171.716,5600.0
2017-07-11 11:10:00,193.38,193.41,193.08,193.08,5764.0,171.7337,171.7604,171.4673,171.4673,5764.0
2017-07-11 11:20:00,193.06,193.24,192.72,192.98,12974.0,171.4496,171.6094,171.1476,171.3785,12974.0
2017-07-11 11:30:00,192.96,193.13,192.88,193.05,17114.0,171.3608,171.5117,171.2897,171.4407,17114.0
2017-07-11 11:40:00,192.99,192.99,192.56,192.56,11637.0,171.3874,171.3874,171.0055,171.0055,11637.0
2017-07-11 11:50:00,192.56,193.05,192.51,192.89,14058.0,171.0055,171.4407,170.9611,171.2986,14058.0
2017-07-11 12:00:00,192.96,193.05,192.77,192.83,10599.0,171.3608,171.4407,171.192,171.2453,10599.0
2017-07-11 12:10:00,192.78,192.96,192.76,192.82,6804.0,171.2009,171.3608,171.1831,171.2364,6804.0
2017-07-11 12:20:00,192.89,192.96,192.74,192.89,22145.0,171.2986,171.3608,171.1654,171.2986,22145.0
2017-07-11 12:30:00,192.89,193.0,192.74,192.74,14041.0,171.2986,171.3963,171.1654,171.1654,14041.0
2017-07-11 12:40:00,192.72,193.05,192.7,192.88,2906.0,171.1476,171.4407,171.1299,171.2897,2906.0
2017-07-11 12:50:00,192.96,193.33,192.96,193.33,6003.0,171.3608,171.6893,171.3608,171.6893,6003.0
2017-07-11 13:00:00,193.35,193.35,193.08,193.08,8983.0,171.7071,171.7071,171.4673,171.4673,8983.0
2017-07-11 13:10:00,193.06,193.18,193.03,193.15,7324.0,171.4496,171.5561,171.4229,171.5295,7324.0
2017-07-11 13:20:00,193.2,193.2,192.95,192.96,2815.0,171.5739,171.5739,171.3519,171.3608,2815.0
2017-07-11 13:30:00,192.97,193.38,192.97,193.3,7265.0,171.3696,171.7337,171.3696,171.6627,7265.0
2017-07-11 13:40:00,193.2,193.87,193.2,193.77,14316.0,171.5739,172.1689,171.5739,172.0801,14316.0
2017-07-11 13:50:00,193.77,193.77,193.48,193.56,7889.0,172.0801,172.0801,171.8226,171.8936,7889.0
2017-07-11 14:00:00,193.54,193.61,193.35,193.41,9523.0,171.8758,171.938,171.7071,171.7604,9523.0
2017-07-11 14:10:00,193.44,193.49,193.24,193.32,18914.0,171.787,171.8314,171.6094,171.6805,18914.0
2017-07-11 14:20:00,193.24,193.36,193.21,193.36,7526.0,171.6094,171.716,171.5828,171.716,7526.0
2017-07-11 14:30:00,193.31,193.55,193.31,193.55,6138.0,171.6716,171.8847,171.6716,171.8847,6138.0
2017-07-11 14:40:00,193.53,193.75,193.52,193.73,20583.0,171.867,172.0623,171.8581,172.0446,20583.0
2017-07-11 14:50:00,193.73,193.73,193.4,193.5,23486.0,172.0446,172.0446,171.7515,171.8403,23486.0
2017-07-11 15:00:00,193.47,193.76,193.45,193.72,21672.0,171.8137,172.0712,171.7959,172.0357,21672.0
2017-07-11 15:10:00,193.7,193.95,193.7,193.8,6615.0,172.0179,172.2399,172.0179,172.1067,6615.0
2017-07-11 15:20:00,193.8,193.81,193.62,193.62,8524.0,172.1067,172.1156,171.9469,171.9469,8524.0
2017-07-11 15:30:00,193.65,193.83,193.62,193.62,19844.0,171.9735,172.1334,171.9469,171.9469,19844.0
2017-07-11 15:40:00,193.6,193.81,193.37,193.73,33402.0,171.9291,172.1156,171.7249,172.0446,33402.0
2017-07-11 15:50:00,193.76,194.08,193.73,193.98,158002.0,172.0712,172.3554,172.0446,172.2666,158002.0
2017-07-12 09:30:00,195.0,195.85,194.49,195.73,47751.0,173.1724,173.9273,172.7195,173.8207,47751.0
2017-07-12 09:40:00,195.84,196.23,195.25,195.44,41357.0,173.9184,174.2647,173.3944,173.5632,41357.0
2017-07-12 09:50:00,195.5,195.95,195.03,195.95,22879.0,173.6164,174.0161,173.1991,174.0161,22879.0
2017-07-12 10:00:00,195.94,196.14,195.7,196.02,58610.0,174.0072,174.1848,173.7941,174.0782,58610.0
2017-07-12 10:10:00,196.02,196.1,195.59,196.0,29084.0,174.0782,174.1493,173.6964,174.0605,29084.0
2017-07-12 10:20:00,196.04,196.46,195.85,196.46,20569.0,174.096,174.469,173.9273,174.469,20569.0
2017-07-12 10:30:00,196.48,196.5,196.14,196.26,23733.0,174.4867,174.5045,174.1848,174.2914,23733.0
2017-07-12 10:40:00,196.29,196.71,196.2,196.71,18499.0,174.318,174.691,174.2381,174.691,18499.0
2017-07-12 10:50:00,196.71,196.71,196.17,196.28,14740.0,174.691,174.691,174.2114,174.3091,14740.0
2017-07-12 11:00:00,196.29,196.52,196.08,196.09,12772.0,174.318,174.5223,174.1315,174.1404,12772.0
2017-07-12 11:10:00,196.12,196.37,196.12,196.33,19826.0,174.167,174.3891,174.167,174.3535,19826.0
2017-07-12 11:20:00,196.32,196.36,196.15,196.34,16166.0,174.3447,174.3802,174.1937,174.3624,16166.0
2017-07-12 11:30:00,196.3,196.34,195.92,196.0,30816.0,174.3269,174.3624,173.9894,174.0605,30816.0
2017-07-12 11:40:00,196.02,196.2,195.88,196.08,23434.0,174.0782,174.2381,173.9539,174.1315,23434.0
2017-07-12 11:50:00,196.09,196.1,195.68,195.81,19113.0,174.1404,174.1493,173.7763,173.8917,19113.0
2017-07-12 12:00:00,195.81,195.86,195.65,195.81,18952.0,173.8917,173.9361,173.7497,173.8917,18952.0
2017-07-12 12:10:00,195.79,195.91,195.29,195.29,19256.0,173.874,173.9805,173.4299,173.4299,19256.0
2017-07-12 12:20:00,195.35,195.45,195.14,195.42,20006.0,173.4832,173.572,173.2967,173.5454,20006.0
2017-07-12 12:30:00,195.4,195.44,195.24,195.42,12854.0,173.5276,173.5632,173.3855,173.5454,12854.0
2017-07-12 12:40:00,195.38,195.52,195.32,195.45,26948.0,173.5099,173.6342,173.4566,173.572,26948.0
2017-07-12 12:50:00,195.41,195.55,195.22,195.22,15791.0,173.5365,173.6608,173.3678,173.3678,15791.0
2017-07-12 13:00:00,195.24,195.34,195.12,195.17,14568.0,173.3855,173.4744,173.279,173.3234,14568.0
2017-07-12 13:10:00,195.17,195.41,195.17,195.38,11092.0,173.3234,173.5365,173.3234,173.5099,11092.0
2017-07-12 13:20:00,195.34,195.34,194.96,195.1,14159.0,173.4744,173.4744,173.1369,173.2612,14159.0
2017-07-12 13:30:00,195.14,195.51,195.12,195.29,22216.0,173.2967,173.6253,173.279,173.4299,22216.0
2017-07-12 13:40:00,195.44,195.46,195.3,195.39,13230.0,173.5632,173.5809,173.4388,173.5188,13230.0
2017-07-12 13:50:00,195.34,196.0,195.31,195.99,75667.0,173.4744,174.0605,173.4477,174.0516,75667.0
2017-07-12 14:00:00,195.98,196.19,195.83,196.16,15465.0,174.0427,174.2292,173.9095,174.2026,15465.0
2017-07-12 14:10:00,196.12,196.53,196.12,196.48,28758.0,174.167,174.5311,174.167,174.4867,28758.0
2017-07-12 14:20:00,196.5,196.65,196.48,196.6,13441.0,174.5045,174.6377,174.4867,174.5933,13441.0
2017-07-12 14:30:00,196.58,196.82,196.46,196.82,12209.0,174.5756,174.7887,174.469,174.7887,12209.0
2017-07-12 14:40:00,196.78,196.86,196.67,196.82,11520.0,174.7532,174.8242,174.6555,174.7887,11520.0
2017-07-12 14:50:00,196.85,197.23,196.83,197.08,31328.0,174.8153,175.1528,174.7976,175.0196,31328.0
2017-07-12 15:00:00,197.06,197.86,197.01,197.68,40774.0,175.0018,175.7123,174.9574,175.5524,40774.0
2017-07-12 15:10:00,197.62,197.69,197.18,197.33,28574.0,175.4991,175.5613,175.1084,175.2416,28574.0
2017-07-12 15:20:00,197.34,197.61,197.05,197.18,35559.0,175.2505,175.4903,174.9929,175.1084,35559.0
2017-07-12 15:30:00,197.15,197.18,196.88,196.9,34590.0,175.0817,175.1084,174.842,174.8597,34590.0
2017-07-12 15:40:00,196.91,197.22,196.87,197.06,46316.0,174.8686,175.1439,174.8331,175.0018,46316.0
2017-07-12 15:50:00,197.04,197.18,196.91,197.07,137577.0,174.9841,175.1084,174.8686,175.0107,137577.0
2017-07-13 09:30:00,197.55,197.62,196.78,197.15,17131.0,175.437,175.4991,174.7532,175.0817,17131.0
2017-07-13 09:40:00,197.16,197.41,197.11,197.21,18475.0,175.0906,175.3126,175.0462,175.135,18475.0
2017-07-13 09:50:00,197.23,197.3,196.72,196.73,24945.0,175.1528,175.215,174.6999,174.7088,24945.0
2017-07-13 10:00:00,196.75,197.22,196.23,197.21,20466.0,174.7265,175.1439,174.2647,175.135,20466.0
2017-07-13 10:10:00,197.2,197.2,196.46,196.47,40599.0,175.1262,175.1262,174.469,174.4779,40599.0
2017-07-13 10:20:00,196.47,196.76,196.2,196.24,29294.0,174.4779,174.7354,174.2381,174.2736,29294.0
2017-07-13 10:30:00,196.31,196.74,196.04,196.23,21555.0,174.3358,174.7176,174.096,174.2647,21555.0
2017-07-13 10:40:00,196.24,196.45,195.9,195.9,54558.0,174.2736,174.4601,173.9717,173.9717,54558.0
2017-07-13 10:50:00,195.9,196.21,195.89,196.08,11656.0,173.9717,174.247,173.9628,174.1315,11656.0
2017-07-13 11:00:00,196.06,196.25,195.98,196.17,7363.0,174.1138,174.2825,174.0427,174.2114,7363.0
2017-07-13 11:10:00,196.17,196.19,195.78,195.85,15822.0,174.2114,174.2292,173.8651,173.9273,15822.0
2017-07-13 11:20:00,195.79,195.85,195.66,195.84,25238.0,173.874,173.9273,173.7585,173.9184,25238.0
2017-07-13 11:30:00,195.84,196.12,195.79,195.96,42074.0,173.9184,174.167,173.874,174.025,42074.0
2017-07-13 11:40:00,196.01,196.21,195.91,196.17,7160.0,174.0694,174.247,173.9805,174.2114,7160.0
2017-07-13 11:50:00,196.15,196.29,195.93,196.05,10958.0,174.1937,174.318,173.9983,174.1049,10958.0
2017-07-13 12:00:00,196.06,196.26,196.04,196.12,9812.0,174.1138,174.2914,174.096,174.167,9812.0
2017-07-13 12:10:00,196.17,196.34,196.08,196.28,11743.0,174.2114,174.3624,174.1315,174.3091,11743.0
2017-07-13 12:20:00,196.29,196.33,196.1,196.1,6690.0,174.318,174.3535,174.1493,174.1493,6690.0
2017-07-13 12:30:00,196.04,196.13,195.85,196.07,6978.0,174.096,174.1759,173.9273,174.1226,6978.0
2017-07-13 12:40:00,196.07,196.11,195.92,196.02,6380.0,174.1226,174.1582,173.9894,174.0782,6380.0
2017-07-13 12:50:00,195.95,196.15,195.93,196.07,4658.0,174.0161,174.1937,173.9983,174.1226,4658.0
2017-07-13 13:00:00,196.05,196.11,195.94,195.94,7299.0,174.1049,174.1582,174.0072,174.0072,7299.0
2017-07-13 13:10:00,195.95,196.21,195.95,196.17,4498.0,174.0161,174.247,174.0161,174.2114,4498.0
2017-07-13 13:20:00,196.11,196.12,195.96,196.09,3108.0,174.1582,174.167,174.025,174.1404,3108.0
2017-07-13 13:30:00,196.09,196.27,195.99,196.27,8803.0,174.1404,174.3003,174.0516,174.3003,8803.0
2017-07-13 13:40:00,196.28,196.31,196.17,196.22,6518.0,174.3091,174.3358,174.2114,174.2558,6518.0
2017-07-13 13:50:00,196.16,196.24,196.11,196.18,14448.0,174.2026,174.2736,174.1582,174.2203,14448.0
2017-07-13 14:00:00,196.21,196.21,195.6,195.67,15224.0,174.247,174.247,173.7052,173.7674,15224.0
2017-07-13 14:10:00,195.62,195.73,195.54,195.63,12327.0,173.723,173.8207,173.652,173.7319,12327.0
2017-07-13 14:20:00,195.6,196.03,195.59,195.94,8609.0,173.7052,174.0871,173.6964,174.0072,8609.0
2017-07-13 14:30:00,195.96,196.07,195.86,195.86,16085.0,174.025,174.1226,173.9361,173.9361,16085.0
2017-07-13 14:40:00,195.92,196.02,195.91,195.96,5117.0,173.9894,174.0782,173.9805,174.025,5117.0
2017-07-13 14:50:00,195.95,196.2,195.91,196.13,16036.0,174.0161,174.2381,173.9805,174.1759,16036.0
2017-07-13 15:00:00,196.08,196.18,196.01,196.15,10097.0,174.1315,174.2203,174.0694,174.1937,10097.0
2017-07-13 15:10:00,196.13,196.15,195.9,195.95,21563.0,174.1759,174.1937,173.9717,174.0161,21563.0
2017-07-13 15:20:00,195.92,196.15,195.85,196.14,14069.0,173.9894,174.1937,173.9273,174.1848,14069.0
2017-07-13 15:30:00,196.17,196.38,196.16,196.21,27314.0,174.2114,174.3979,174.2026,174.247,27314.0
2017-07-13 15:40:00,196.22,196.47,196.18,196.42,32610.0,174.2558,174.4779,174.2203,174.4335,32610.0
2017-07-13 15:50:00,196.44,196.48,196.28,196.31,77655.0,174.4512,174.4867,174.3091,174.3358,77655.0
2017-07-14 09:30:00,196.6,197.18,196.53,197.04,13651.0,174.5933,175.1084,174.5311,174.9841,13651.0
2017-07-14 09:40:00,196.97,197.02,196.77,196.79,3769.0,174.9219,174.9663,174.7443,174.762,3769.0
2017-07-14 09:50:00,196.81,197.07,196.8,196.85,8932.0,174.7798,175.0107,174.7709,174.8153,8932.0
2017-07-14 10:00:00,196.83,197.09,196.74,196.78,5859.0,174.7976,175.0285,174.7176,174.7532,5859.0
2017-07-14 10:10:00,196.81,197.19,196.7,197.09,8128.0,174.7798,175.1173,174.6821,175.0285,8128.0
2017-07-14 10:20:00,197.14,197.28,197.11,197.14,7669.0,175.0729,175.1972,175.0462,175.0729,7669.0
2017-07-14 10:30:00,197.17,197.5,197.01,197.32,7994.0,175.0995,175.3926,174.9574,175.2327,7994.0
2017-07-14 10:40:00,197.27,197.39,197.2,197.37,6765.0,175.1883,175.2949,175.1262,175.2771,6765.0
2017-07-14 10:50:00,197.43,197.54,197.39,197.5,16262.0,175.3304,175.4281,175.2949,175.3926,16262.0
2017-07-14 11:00:00,197.5,197.55,197.31,197.55,8017.0,175.3926,175.437,175.2238,175.437,8017.0
2017-07-14 11:10:00,197.59,197.71,197.53,197.53,6161.0,175.4725,175.5791,175.4192,175.4192,6161.0
2017-07-14 11:20:00,197.54,197.75,197.5,197.74,9889.0,175.4281,175.6146,175.3926,175.6057,9889.0
2017-07-14 11:30:00,197.74,197.86,197.64,197.79,9786.0,175.6057,175.7123,175.5169,175.6501,9786.0
2017-07-14 11:40:00,197.77,197.91,197.75,197.82,6692.0,175.6323,175.7567,175.6146,175.6767,6692.0
2017-07-14 11:50:00,197.82,197.96,197.75,197.86,10808.0,175.6767,175.8011,175.6146,175.7123,10808.0
2017-07-14 12:00:00,197.83,197.93,197.69,197.75,9609.0,175.6856,175.7744,175.5613,175.6146,9609.0
2017-07-14 12:10:00,197.81,197.89,197.73,197.79,3750.0,175.6679,175.7389,175.5968,175.6501,3750.0
2017-07-14 12:20:00,197.72,197.84,197.71,197.79,6100.0,175.5879,175.6945,175.5791,175.6501,6100.0
2017-07-14 12:30:00,197.84,197.84,197.74,197.81,2325.0,175.6945,175.6945,175.6057,175.6679,2325.0
2017-07-14 12:40:00,197.79,197.85,197.67,197.72,18957.0,175.6501,175.7034,175.5435,175.5879,18957.0
2017-07-14 12:50:00,197.72,197.75,197.63,197.66,5381.0,175.5879,175.6146,175.508,175.5347,5381.0
2017-07-14 13:00:00,197.69,197.69,197.56,197.64,4141.0,175.5613,175.5613,175.4459,175.5169,4141.0
2017-07-14 13:10:00,197.63,197.68,197.54,197.62,3801.0,175.508,175.5524,175.4281,175.4991,3801.0
2017-07-14 13:20:00,197.59,197.63,197.52,197.58,4029.0,175.4725,175.508,175.4103,175.4636,4029.0
2017-07-14 13:30:00,197.62,197.9,197.57,197.88,14065.0,175.4991,175.7478,175.4547,175.73,14065.0
2017-07-14 13:40:00,197.87,197.94,197.76,197.76,4251.0,175.7212,175.7833,175.6235,175.6235,4251.0
2017-07-14 13:50:00,197.84,197.88,197.78,197.78,5815.0,175.6945,175.73,175.6412,175.6412,5815.0
2017-07-14 14:00:00,197.8,197.83,197.69,197.73,9131.0,175.659,175.6856,175.5613,175.5968,9131.0
2017-07-14 14:10:00,197.73,197.83,197.7,197.83,11521.0,175.5968,175.6856,175.5702,175.6856,11521.0
2017-07-14 14:20:00,197.82,197.82,197.62,197.62,9331.0,175.6767,175.6767,175.4991,175.4991,9331.0
2017-07-14 14:30:00,197.6,197.74,197.6,197.6,4254.0,175.4814,175.6057,175.4814,175.4814,4254.0
2017-07-14 14:40:00,197.68,197.73,197.54,197.7,16985.0,175.5524,175.5968,175.4281,175.5702,16985.0
2017-07-14 14:50:00,197.71,197.8,197.7,197.8,14814.0,175.5791,175.659,175.5702,175.659,14814.0
2017-07-14 15:00:00,197.8,197.91,197.74,197.84,12671.0,175.659,175.7567,175.6057,175.6945,12671.0
2017-07-14 15:10:00,197.84,197.92,197.76,197.82,9404.0,175.6945,175.7656,175.6235,175.6767,9404.0
2017-07-14 15:20:00,197.83,197.92,197.79,197.92,7997.0,175.6856,175.7656,175.6501,175.7656,7997.0
2017-07-14 15:30:00,197.91,198.03,197.86,198.0,25275.0,175.7567,175.8632,175.7123,175.8366,25275.0
2017-07-14 15:40:00,198.02,198.46,198.02,198.27,36288.0,175.8544,176.2451,175.8544,176.0764,36288.0
2017-07-14 15:50:00,198.27,198.45,198.24,198.32,106462.0,176.0764,176.2362,176.0497,176.1208,106462.0
2017-07-17 09:30:00,198.41,199.64,198.32,199.05,27672.0,176.2007,177.293,176.1208,176.7691,27672.0
2017-07-17 09:40:00,199.07,199.33,198.74,199.31,46194.0,176.7868,177.0177,176.4938,177.0,46194.0
2017-07-17 09:50:00,199.13,199.2,198.35,198.36,11221.0,176.8401,176.9023,176.1474,176.1563,11221.0
2017-07-17 10:00:00,198.39,199.28,198.17,198.97,39341.0,176.1829,176.9733,175.9876,176.698,39341.0
2017-07-17 10:10:00,198.97,199.31,198.81,199.05,19445.0,176.698,177.0,176.5559,176.7691,19445.0
2017-07-17 10:20:00,199.01,199.15,198.77,198.97,37060.0,176.7335,176.8579,176.5204,176.698,37060.0
2017-07-17 10:30:00,198.95,198.95,198.29,198.49,27009.0,176.6803,176.6803,176.0941,176.2718,27009.0
2017-07-17 10:40:00,198.49,198.94,198.48,198.88,17220.0,176.2718,176.6714,176.2629,176.6181,17220.0
2017-07-17 10:50:00,198.95,198.95,198.39,198.53,21381.0,176.6803,176.6803,176.1829,176.3073,21381.0
2017-07-17 11:00:00,198.53,198.78,198.49,198.55,27266.0,176.3073,176.5293,176.2718,176.325,27266.0
2017-07-17 11:10:00,198.53,198.59,198.32,198.35,43071.0,176.3073,176.3606,176.1208,176.1474,43071.0
2017-07-17 11:20:00,198.34,198.34,197.68,197.88,73479.0,176.1385,176.1385,175.5524,175.73,73479.0
2017-07-17 11:30:00,197.87,197.92,197.47,197.47,28249.0,175.7212,175.7656,175.3659,175.3659,28249.0
2017-07-17 11:40:00,197.46,197.56,197.39,197.47,26561.0,175.357,175.4459,175.2949,175.3659,26561.0
2017-07-17 11:50:00,197.52,197.59,197.39,197.48,19302.0,175.4103,175.4725,175.2949,175.3748,19302.0
2017-07-17 12:00:00,197.47,197.53,197.2,197.25,26149.0,175.3659,175.4192,175.1262,175.1706,26149.0
2017-07-17 12:10:00,197.24,197.51,197.2,197.49,19096.0,175.1617,175.4015,175.1262,175.3837,19096.0
2017-07-17 12:20:00,197.51,197.65,197.1,197.18,20079.0,175.4015,175.5258,175.0373,175.1084,20079.0
2017-07-17 12:30:00,197.2,197.79,197.13,197.68,16095.0,175.1262,175.6501,175.064,175.5524,16095.0
2017-07-17 12:40:00,197.69,197.76,197.6,197.62,10465.0,175.5613,175.6235,175.4814,175.4991,10465.0
2017-07-17 12:50:00,197.65,197.72,197.4,197.44,11448.0,175.5258,175.5879,175.3038,175.3393,11448.0
2017-07-17 13:00:00,197.46,197.55,197.39,197.46,8509.0,175.357,175.437,175.2949,175.357,8509.0
2017-07-17 13:10:00,197.44,197.61,197.38,197.56,12994.0,175.3393,175.4903,175.286,175.4459,12994.0
2017-07-17 13:20:00,197.6,197.6,197.39,197.39,9099.0,175.4814,175.4814,175.2949,175.2949,9099.0
2017-07-17 13:30:00,197.37,197.48,197.21,197.31,22582.0,175.2771,175.3748,175.135,175.2238,22582.0
2017-07-17 13:40:00,197.26,197.35,197.24,197.28,12552.0,175.1794,175.2594,175.1617,175.1972,12552.0
2017-07-17 13:50:00,197.28,197.33,197.14,197.14,16387.0,175.1972,175.2416,175.0729,175.0729,16387.0
2017-07-17 14:00:00,197.13,197.37,197.08,197.3,32563.0,175.064,175.2771,175.0196,175.215,32563.0
2017-07-17 14:10:00,197.3,197.32,196.89,196.95,21797.0,175.215,175.2327,174.8509,174.9041,21797.0
2017-07-17 14:20:00,196.9,196.9,196.57,196.72,24903.0,174.8597,174.8597,174.5667,174.6999,24903.0
2017-07-17 14:30:00,196.76,196.88,196.73,196.8,25722.0,174.7354,174.842,174.7088,174.7709,25722.0
2017-07-17 14:40:00,196.8,196.8,196.65,196.76,22327.0,174.7709,174.7709,174.6377,174.7354,22327.0
2017-07-17 14:50:00,196.75,196.93,196.59,196.62,21400.0,174.7265,174.8864,174.5844,174.6111,21400.0
2017-07-17 15:00:00,196.57,196.78,196.56,196.78,18501.0,174.5667,174.7532,174.5578,174.7532,18501.0
2017-07-17 15:10:00,196.78,196.81,196.7,196.77,15547.0,174.7532,174.7798,174.6821,174.7443,15547.0
2017-07-17 15:20:00,196.77,196.79,196.7,196.7,16592.0,174.7443,174.762,174.6821,174.6821,16592.0
2017-07-17 15:30:00,196.69,196.92,196.67,196.83,27408.0,174.6732,174.8775,174.6555,174.7976,27408.0
2017-07-17 15:40:00,196.85,196.85,196.37,196.48,61278.0,174.8153,174.8153,174.3891,174.4867,61278.0
2017-07-17 15:50:00,196.49,196.77,196.49,196.6,72389.0,174.4956,174.7443,174.4956,174.5933,72389.0
2017-07-18 09:30:00,197.0,197.29,196.4,196.91,35124.0,174.9485,175.2061,174.4157,174.8686,35124.0
2017-07-18 09:40:00,196.98,197.25,196.87,196.99,20861.0,174.9308,175.1706,174.8331,174.9397,20861.0
2017-07-18 09:50:00,197.01,197.15,196.72,196.91,13574.0,174.9574,175.0817,174.6999,174.8686,13574.0
2017-07-18 10:00:00,196.98,197.27,196.98,197.23,7568.0,174.9308,175.1883,174.9308,175.1528,7568.0
2017-07-18 10:10:00,197.27,197.5,197.14,197.4,14152.0,175.1883,175.3926,175.0729,175.3038,14152.0
2017-07-18 10:20:00,197.38,197.57,197.36,197.5,7843.0,175.286,175.4547,175.2682,175.3926,7843.0
2017-07-18 10:30:00,197.41,197.41,197.08,197.36,20667.0,175.3126,175.3126,175.0196,175.2682,20667.0
2017-07-18 10:40:00,197.35,197.67,197.31,197.67,11502.0,175.2594,175.5435,175.2238,175.5435,11502.0
2017-07-18 10:50:00,197.65,197.83,197.48,197.72,19050.0,175.5258,175.6856,175.3748,175.5879,19050.0
2017-07-18 11:00:00,197.71,197.93,197.64,197.87,10324.0,175.5791,175.7744,175.5169,175.7212,10324.0
2017-07-18 11:10:00,197.78,197.89,197.62,197.8,9125.0,175.6412,175.7389,175.4991,175.659,9125.0
2017-07-18 11:20:00,197.81,198.12,197.81,197.9,9503.0,175.6679,175.9432,175.6679,175.7478,9503.0
2017-07-18 11:30:00,197.84,197.94,197.69,197.81,8595.0,175.6945,175.7833,175.5613,175.6679,8595.0
2017-07-18 11:40:00,197.91,197.93,197.62,197.89,9152.0,175.7567,175.7744,175.4991,175.7389,9152.0
2017-07-18 11:50:00,197.94,198.18,197.84,197.84,10020.0,175.7833,175.9965,175.6945,175.6945,10020.0
2017-07-18 12:00:00,197.84,197.95,197.71,197.8,17087.0,175.6945,175.7922,175.5791,175.659,17087.0
2017-07-18 12:10:00,197.79,197.9,197.65,197.65,8251.0,175.6501,175.7478,175.5258,175.5258,8251.0
2017-07-18 12:20:00,197.61,197.74,197.48,197.48,10548.0,175.4903,175.6057,175.3748,175.3748,10548.0
2017-07-18 12:30:00,197.48,197.61,197.27,197.38,15266.0,175.3748,175.4903,175.1883,175.286,15266.0
2017-07-18 12:40:00,197.36,197.42,197.17,197.18,9916.0,175.2682,175.3215,175.0995,175.1084,9916.0
2017-07-18 12:50:00,197.2,197.3,197.04,197.07,10514.0,175.1262,175.215,174.9841,175.0107,10514.0
2017-07-18 13:00:00,197.01,197.11,196.82,196.84,13033.0,174.9574,175.0462,174.7887,174.8064,13033.0
2017-07-18 13:10:00,196.87,197.04,196.81,196.84,11341.0,174.8331,174.9841,174.7798,174.8064,11341.0
2017-07-18 13:20:00,196.79,196.83,196.7,196.75,11999.0,174.762,174.7976,174.6821,174.7265,11999.0
2017-07-18 13:30:00,196.75,196.78,196.67,196.71,12089.0,174.7265,174.7532,174.6555,174.691,12089.0
2017-07-18 13:40:00,196.71,197.09,196.69,197.07,19800.0,174.691,175.0285,174.6732,175.0107,19800.0
2017-07-18 13:50:00,197.07,197.17,196.88,197.08,23458.0,175.0107,175.0995,174.842,175.0196,23458.0
2017-07-18 14:00:00,197.11,197.19,196.85,196.87,17977.0,175.0462,175.1173,174.8153,174.8331,17977.0
2017-07-18 14:10:00,196.81,196.87,196.69,196.82,9639.0,174.7798,174.8331,174.6732,174.7887,9639.0
2017-07-18 14:20:00,196.83,196.9,196.61,196.61,10144.0,174.7976,174.8597,174.6022,174.6022,10144.0
2017-07-18 14:30:00,196.6,196.76,196.59,196.59,13569.0,174.5933,174.7354,174.5844,174.5844,13569.0
2017-07-18 14:40:00,196.58,196.62,196.43,196.43,10467.0,174.5756,174.6111,174.4423,174.4423,10467.0
2017-07-18 14:50:00,196.42,196.97,196.42,196.76,16460.0,174.4335,174.9219,174.4335,174.7354,16460.0
2017-07-18 15:00:00,196.76,196.84,196.61,196.72,13786.0,174.7354,174.8064,174.6022,174.6999,13786.0
2017-07-18 15:10:00,196.73,196.87,196.65,196.84,10234.0,174.7088,174.8331,174.6377,174.8064,10234.0
2017-07-18 15:20:00,196.84,196.85,196.69,196.81,16395.0,174.8064,174.8153,174.6732,174.7798,16395.0
2017-07-18 15:30:00,196.83,197.18,196.83,196.98,80605.0,174.7976,175.1084,174.7976,174.9308,80605.0
2017-07-18 15:40:00,196.97,197.31,196.92,196.99,27550.0,174.9219,175.2238,174.8775,174.9397,27550.0
2017-07-18 15:50:00,196.99,197.23,196.99,197.17,69326.0,174.9397,175.1528,174.9397,175.0995,69326.0
2017-07-19 09:30:00,197.51,197.51,196.86,196.98,20541.0,175.4015,175.4015,174.8242,174.9308,20541.0
2017-07-19 09:40:00,197.12,197.12,196.44,196.81,13411.0,175.0551,175.0551,174.4512,174.7798,13411.0
2017-07-19 09:50:00,196.81,196.96,196.71,196.76,15648.0,174.7798,174.913,174.691,174.7354,15648.0
2017-07-19 10:00:00,196.74,196.79,196.39,196.39,20454.0,174.7176,174.762,174.4068,174.4068,20454.0
2017-07-19 10:10:00,196.45,196.49,196.15,196.17,22304.0,174.4601,174.4956,174.1937,174.2114,22304.0
2017-07-19 10:20:00,196.18,196.25,196.0,196.19,23430.0,174.2203,174.2825,174.0605,174.2292,23430.0
2017-07-19 10:30:00,196.24,196.59,196.16,196.59,20638.0,174.2736,174.5844,174.2026,174.5844,20638.0
2017-07-19 10:40:00,196.65,196.76,196.54,196.58,16739.0,174.6377,174.7354,174.54,174.5756,16739.0
2017-07-19 10:50:00,196.55,196.73,196.46,196.62,28402.0,174.5489,174.7088,174.469,174.6111,28402.0
2017-07-19 11:00:00,196.62,196.81,196.58,196.59,14713.0,174.6111,174.7798,174.5756,174.5844,14713.0
2017-07-19 11:10:00,196.56,196.97,196.52,196.97,9904.0,174.5578,174.9219,174.5223,174.9219,9904.0
2017-07-19 11:20:00,197.02,197.2,196.92,197.06,14153.0,174.9663,175.1262,174.8775,175.0018,14153.0
2017-07-19 11:30:00,197.06,197.12,196.68,196.97,23236.0,175.0018,175.0551,174.6644,174.9219,23236.0
2017-07-19 11:40:00,197.0,197.0,196.84,196.91,10702.0,174.9485,174.9485,174.8064,174.8686,10702.0
2017-07-19 11:50:00,196.88,196.88,196.54,196.86,15236.0,174.842,174.842,174.54,174.8242,15236.0
2017-07-19 12:00:00,196.79,197.0,196.75,196.85,24761.0,174.762,174.9485,174.7265,174.8153,24761.0
2017-07-19 12:10:00,196.83,197.0,196.83,197.0,9834.0,174.7976,174.9485,174.7976,174.9485,9834.0
2017-07-19 12:20:00,197.0,197.26,196.96,197.26,14464.0,174.9485,175.1794,174.913,175.1794,14464.0
2017-07-19 12:30:00,197.33,197.6,197.33,197.4,10818.0,175.2416,175.4814,175.2416,175.3038,10818.0
2017-07-19 12:40:00,197.41,197.46,197.22,197.3,6749.0,175.3126,175.357,175.1439,175.215,6749.0
2017-07-19 12:50:00,197.23,197.36,196.99,197.07,6169.0,175.1528,175.2682,174.9397,175.0107,6169.0
2017-07-19 13:00:00,197.02,197.02,196.9,196.9,6007.0,174.9663,174.9663,174.8597,174.8597,6007.0
2017-07-19 13:10:00,196.89,196.92,196.73,196.77,8076.0,174.8509,174.8775,174.7088,174.7443,8076.0
2017-07-19 13:20:00,196.79,196.87,196.7,196.81,5400.0,174.762,174.8331,174.6821,174.7798,5400.0
2017-07-19 13:30:00,196.81,197.06,196.72,197.06,15843.0,174.7798,175.0018,174.6999,175.0018,15843.0
2017-07-19 13:40:00,197.07,197.31,197.06,197.15,6611.0,175.0107,175.2238,175.0018,175.0817,6611.0
2017-07-19 13:50:00,197.15,197.4,197.12,197.29,11140.0,175.0817,175.3038,175.0551,175.2061,11140.0
2017-07-19 14:00:00,197.29,197.29,197.03,197.14,8496.0,175.2061,175.2061,174.9752,175.0729,8496.0
2017-07-19 14:10:00,197.18,197.18,196.89,196.99,9973.0,175.1084,175.1084,174.8509,174.9397,9973.0
2017-07-19 14:20:00,196.98,197.0,196.91,196.98,8958.0,174.9308,174.9485,174.8686,174.9308,8958.0
2017-07-19 14:30:00,196.99,197.84,196.96,197.82,24055.0,174.9397,175.6945,174.913,175.6767,24055.0
2017-07-19 14:40:00,197.93,197.93,197.7,197.87,31408.0,175.7744,175.7744,175.5702,175.7212,31408.0
2017-07-19 14:50:00,197.87,197.87,197.57,197.57,27037.0,175.7212,175.7212,175.4547,175.4547,27037.0
2017-07-19 15:00:00,197.56,197.82,197.52,197.82,13333.0,175.4459,175.6767,175.4103,175.6767,13333.0
2017-07-19 15:10:00,197.81,197.81,197.56,197.59,13769.0,175.6679,175.6679,175.4459,175.4725,13769.0
2017-07-19 15:20:00,197.59,197.71,197.52,197.53,16899.0,175.4725,175.5791,175.4103,175.4192,16899.0
2017-07-19 15:30:00,197.53,197.74,197.5,197.61,23204.0,175.4192,175.6057,175.3926,175.4903,23204.0
2017-07-19 15:40:00,197.6,198.06,197.59,197.97,34698.0,175.4814,175.8899,175.4725,175.81,34698.0
2017-07-19 15:50:00,197.97,198.37,197.84,198.3,105330.0,175.81,176.1652,175.6945,176.103,105330.0
2017-07-20 09:30:00,198.53,199.89,198.17,198.51,29606.0,176.3073,177.515,175.9876,176.2895,29606.0
2017-07-20 09:40:00,198.77,199.02,198.64,198.75,12136.0,176.5204,176.7424,176.405,176.5026,12136.0
2017-07-20 09:50:00,198.75,198.76,197.14,197.48,32344.0,176.5026,176.5115,175.0729,175.3748,32344.0
2017-07-20 10:00:00,197.53,197.68,197.11,197.13,10454.0,175.4192,175.5524,175.0462,175.064,10454.0
2017-07-20 10:10:00,197.25,197.6,197.0,197.26,14751.0,175.1706,175.4814,174.9485,175.1794,14751.0
2017-07-20 10:20:00,197.35,197.88,197.28,197.61,12064.0,175.2594,175.73,175.1972,175.4903,12064.0
2017-07-20 10:30:00,197.78,197.85,197.32,197.85,16904.0,175.6412,175.7034,175.2327,175.7034,16904.0
2017-07-20 10:40:00,197.88,198.48,197.88,198.33,15225.0,175.73,176.2629,175.73,176.1297,15225.0
2017-07-20 10:50:00,198.39,198.57,198.31,198.32,18783.0,176.1829,176.3428,176.1119,176.1208,18783.0
2017-07-20 11:00:00,198.28,198.51,198.18,198.35,5847.0,176.0853,176.2895,175.9965,176.1474,5847.0
2017-07-20 11:10:00,198.34,198.36,198.01,198.16,33677.0,176.1385,176.1563,175.8455,175.9787,33677.0
2017-07-20 11:20:00,198.2,198.49,198.13,198.45,11069.0,176.0142,176.2718,175.952,176.2362,11069.0
2017-07-20 11:30:00,198.39,198.39,197.84,197.95,10982.0,176.1829,176.1829,175.6945,175.7922,10982.0
2017-07-20 11:40:00,197.95,198.42,197.9,198.42,9045.0,175.7922,176.2096,175.7478,176.2096,9045.0
2017-07-20 11:50:00,198.41,198.48,198.12,198.28,10813.0,176.2007,176.2629,175.9432,176.0853,10813.0
2017-07-20 12:00:00,198.31,198.47,198.31,198.47,9489.0,176.1119,176.254,176.1119,176.254,9489.0
2017-07-20 12:10:00,198.41,198.55,198.22,198.38,5834.0,176.2007,176.325,176.032,176.1741,5834.0
2017-07-20 12:20:00,198.44,198.55,198.33,198.39,7104.0,176.2273,176.325,176.1297,176.1829,7104.0
2017-07-20 12:30:00,198.34,198.34,198.12,198.13,6241.0,176.1385,176.1385,175.9432,175.952,6241.0
2017-07-20 12:40:00,198.13,198.31,198.11,198.13,10299.0,175.952,176.1119,175.9343,175.952,10299.0
2017-07-20 12:50:00,198.15,198.17,198.01,198.09,9512.0,175.9698,175.9876,175.8455,175.9165,9512.0
2017-07-20 13:00:00,198.09,198.13,197.79,197.83,17203.0,175.9165,175.952,175.6501,175.6856,17203.0
2017-07-20 13:10:00,197.85,197.95,197.82,197.86,12515.0,175.7034,175.7922,175.6767,175.7123,12515.0
2017-07-20 13:20:00,197.88,197.9,197.63,197.63,10655.0,175.73,175.7478,175.508,175.508,10655.0
2017-07-20 13:30:00,197.57,197.76,197.57,197.7,6593.0,175.4547,175.6235,175.4547,175.5702,6593.0
2017-07-20 13:40:00,197.71,198.36,197.71,198.14,27565.0,175.5791,176.1563,175.5791,175.9609,27565.0
2017-07-20 13:50:00,198.07,198.18,197.99,198.05,6384.0,175.8988,175.9965,175.8277,175.881,6384.0
2017-07-20 14:00:00,198.09,198.14,197.88,197.91,13464.0,175.9165,175.9609,175.73,175.7567,13464.0
2017-07-20 14:10:00,197.93,198.35,197.92,198.22,13280.0,175.7744,176.1474,175.7656,176.032,13280.0
2017-07-20 14:20:00,198.22,198.24,197.96,197.98,12825.0,176.032,176.0497,175.8011,175.8188,12825.0
2017-07-20 14:30:00,197.96,198.05,197.6,197.66,16415.0,175.8011,175.881,175.4814,175.5347,16415.0
2017-07-20 14:40:00,197.65,198.11,197.65,197.94,16092.0,175.5258,175.9343,175.5258,175.7833,16092.0
2017-07-20 14:50:00,197.99,198.07,197.9,198.07,10630.0,175.8277,175.8988,175.7478,175.8988,10630.0
2017-07-20 15:00:00,198.03,198.34,198.03,198.34,12442.0,175.8632,176.1385,175.8632,176.1385,12442.0
2017-07-20 15:10:00,198.36,198.73,198.36,198.7,92172.0,176.1563,176.4849,176.1563,176.4582,92172.0
2017-07-20 15:20:00,198.69,198.92,198.64,198.68,20281.0,176.4494,176.6536,176.405,176.4405,20281.0
2017-07-20 15:30:00,198.67,198.67,197.97,198.27,21847.0,176.4316,176.4316,175.81,176.0764,21847.0
2017-07-20 15:40:00,198.26,198.46,198.23,198.36,28593.0,176.0675,176.2451,176.0409,176.1563,28593.0
2017-07-20 15:50:00,198.36,198.36,198.04,198.17,65664.0,176.1563,176.1563,175.8721,175.9876,65664.0
2017-07-21 09:30:00,197.58,198.17,197.58,197.6,55529.0,175.4636,175.9876,175.4636,175.4814,55529.0
2017-07-21 09:40:00,197.81,197.85,197.54,197.54,6500.0,175.6679,175.7034,175.4281,175.4281,6500.0
2017-07-21 09:50:00,197.58,197.66,196.93,196.93,22085.0,175.4636,175.5347,174.8864,174.8864,22085.0
2017-07-21 10:00:00,197.06,197.35,196.96,197.24,13347.0,175.0018,175.2594,174.913,175.1617,13347.0
2017-07-21 10:10:00,197.29,197.76,197.29,197.56,12684.0,175.2061,175.6235,175.2061,175.4459,12684.0
2017-07-21 10:20:00,197.69,197.69,196.97,197.04,25814.0,175.5613,175.5613,174.9219,174.9841,25814.0
2017-07-21 10:30:00,197.05,197.35,197.02,197.35,10658.0,174.9929,175.2594,174.9663,175.2594,10658.0
2017-07-21 10:40:00,197.3,197.45,197.16,197.16,11169.0,175.215,175.3482,175.0906,175.0906,11169.0
2017-07-21 10:50:00,197.25,197.34,197.19,197.25,8280.0,175.1706,175.2505,175.1173,175.1706,8280.0
2017-07-21 11:00:00,197.23,197.34,197.15,197.34,7984.0,175.1528,175.2505,175.0817,175.2505,7984.0
2017-07-21 11:10:00,197.3,197.32,197.17,197.29,3300.0,175.215,175.2327,175.0995,175.2061,3300.0
2017-07-21 11:20:00,197.27,197.38,197.25,197.28,7149.0,175.1883,175.286,175.1706,175.1972,7149.0
2017-07-21 11:30:00,197.25,197.71,197.24,197.71,3339.0,175.1706,175.5791,175.1617,175.5791,3339.0
2017-07-21 11:40:00,197.64,197.69,197.6,197.64,3512.0,175.5169,175.5613,175.4814,175.5169,3512.0
2017-07-21 11:50:00,197.68,198.07,197.68,198.01,11165.0,175.5524,175.8988,175.5524,175.8455,11165.0
2017-07-21 12:00:00,198.0,198.13,197.69,197.73,11318.0,175.8366,175.952,175.5613,175.5968,11318.0
2017-07-21 12:10:00,197.69,197.87,197.58,197.87,15084.0,175.5613,175.7212,175.4636,175.7212,15084.0
2017-07-21 12:20:00,197.89,198.0,197.76,197.94,20523.0,175.7389,175.8366,175.6235,175.7833,20523.0
2017-07-21 12:30:00,197.91,198.14,197.91,198.13,10251.0,175.7567,175.9609,175.7567,175.952,10251.0
2017-07-21 12:40:00,198.06,198.23,198.05,198.22,7034.0,175.8899,176.0409,175.881,176.032,7034.0
2017-07-21 12:50:00,198.19,198.32,198.19,198.24,3738.0,176.0053,176.1208,176.0053,176.0497,3738.0
2017-07-21 13:00:00,198.21,198.21,198.13,198.17,3938.0,176.0231,176.0231,175.952,175.9876,3938.0
2017-07-21 13:10:00,198.11,198.13,198.0,198.1,6029.0,175.9343,175.952,175.8366,175.9254,6029.0
2017-07-21 13:20:00,198.04,198.1,197.66,197.82,13812.0,175.8721,175.9254,175.5347,175.6767,13812.0
2017-07-21 13:30:00,197.77,197.88,197.4,197.47,14318.0,175.6323,175.73,175.3038,175.3659,14318.0
2017-07-21 13:40:00,197.43,197.62,197.43,197.55,9378.0,175.3304,175.4991,175.3304,175.437,9378.0
2017-07-21 13:50:00,197.57,197.78,197.57,197.75,6174.0,175.4547,175.6412,175.4547,175.6146,6174.0
2017-07-21 14:00:00,197.68,197.79,197.64,197.74,10101.0,175.5524,175.6501,175.5169,175.6057,10101.0
2017-07-21 14:10:00,197.67,197.74,197.57,197.63,4743.0,175.5435,175.6057,175.4547,175.508,4743.0
2017-07-21 14:20:00,197.61,197.66,197.38,197.54,8277.0,175.4903,175.5347,175.286,175.4281,8277.0
2017-07-21 14:30:00,197.54,197.73,197.53,197.72,8965.0,175.4281,175.5968,175.4192,175.5879,8965.0
2017-07-21 14:40:00,197.68,197.74,197.63,197.65,5594.0,175.5524,175.6057,175.508,175.5258,5594.0
2017-07-21 14:50:00,197.62,197.86,197.62,197.86,5826.0,175.4991,175.7123,175.4991,175.7123,5826.0
2017-07-21 15:00:00,197.86,197.91,197.8,197.8,3473.0,175.7123,175.7567,175.659,175.659,3473.0
2017-07-21 15:10:00,197.86,198.43,197.83,198.43,17899.0,175.7123,176.2185,175.6856,176.2185,17899.0
2017-07-21 15:20:00,198.44,198.5,198.22,198.27,14299.0,176.2273,176.2806,176.032,176.0764,14299.0
2017-07-21 15:30:00,198.26,198.46,198.15,198.28,19796.0,176.0675,176.2451,175.9698,176.0853,19796.0
2017-07-21 15:40:00,198.29,198.5,198.19,198.43,25504.0,176.0941,176.2806,176.0053,176.2185,25504.0
2017-07-21 15:50:00,198.45,198.68,198.42,198.49,69806.0,176.2362,176.4405,176.2096,176.2718,69806.0
2017-07-24 09:30:00,196.54,196.63,195.58,195.92,73993.0,174.54,174.62,173.6875,173.9894,73993.0
2017-07-24 09:40:00,195.87,196.49,195.52,196.0,83338.0,173.945,174.4956,173.6342,174.0605,83338.0
2017-07-24 09:50:00,196.01,196.48,195.78,196.48,42214.0,174.0694,174.4867,173.8651,174.4867,42214.0
2017-07-24 10:00:00,196.33,196.44,196.01,196.21,58588.0,174.3535,174.4512,174.0694,174.247,58588.0
2017-07-24 10:10:00,196.19,196.52,196.06,196.52,18077.0,174.2292,174.5223,174.1138,174.5223,18077.0
2017-07-24 10:20:00,196.59,196.82,196.51,196.6,11928.0,174.5844,174.7887,174.5134,174.5933,11928.0
2017-07-24 10:30:00,196.53,197.09,196.52,196.64,63549.0,174.5311,175.0285,174.5223,174.6288,63549.0
2017-07-24 10:40:00,196.65,196.65,196.37,196.49,17125.0,174.6377,174.6377,174.3891,174.4956,17125.0
2017-07-24 10:50:00,196.51,196.66,196.37,196.62,12645.0,174.5134,174.6466,174.3891,174.6111,12645.0
2017-07-24 11:00:00,196.56,196.56,196.3,196.3,12329.0,174.5578,174.5578,174.3269,174.3269,12329.0
2017-07-24 11:10:00,196.35,196.54,196.26,196.43,11669.0,174.3713,174.54,174.2914,174.4423,11669.0
2017-07-24 11:20:00,196.4,196.59,196.22,196.34,24377.0,174.4157,174.5844,174.2558,174.3624,24377.0
2017-07-24 11:30:00,196.39,196.48,196.22,196.31,10307.0,174.4068,174.4867,174.2558,174.3358,10307.0
2017-07-24 11:40:00,196.4,196.5,196.29,196.36,13988.0,174.4157,174.5045,174.318,174.3802,13988.0
2017-07-24 11:50:00,196.37,196.46,196.34,196.39,16775.0,174.3891,174.469,174.3624,174.4068,16775.0
2017-07-24 12:00:00,196.4,196.65,196.37,196.64,12124.0,174.4157,174.6377,174.3891,174.6288,12124.0
2017-07-24 12:10:00,196.67,196.69,196.46,196.52,9501.0,174.6555,174.6732,174.469,174.5223,9501.0
2017-07-24 12:20:00,196.54,196.63,196.44,196.44,13390.0,174.54,174.62,174.4512,174.4512,13390.0
2017-07-24 12:30:00,196.46,196.49,196.24,196.27,11966.0,174.469,174.4956,174.2736,174.3003,11966.0
2017-07-24 12:40:00,196.3,196.52,196.3,196.47,17840.0,174.3269,174.5223,174.3269,174.4779,17840.0
2017-07-24 12:50:00,196.52,196.75,196.52,196.71,35270.0,174.5223,174.7265,174.5223,174.691,35270.0
2017-07-24 13:00:00,196.71,196.72,196.25,196.3,13715.0,174.691,174.6999,174.2825,174.3269,13715.0
2017-07-24 13:10:00,196.33,196.35,196.08,196.12,10176.0,174.3535,174.3713,174.1315,174.167,10176.0
2017-07-24 13:20:00,196.12,196.37,196.07,196.37,5451.0,174.167,174.3891,174.1226,174.3891,5451.0
2017-07-24 13:30:00,196.31,196.51,196.28,196.44,5506.0,174.3358,174.5134,174.3091,174.4512,5506.0
2017-07-24 13:40:00,196.51,196.53,196.31,196.35,7449.0,174.5134,174.5311,174.3358,174.3713,7449.0
2017-07-24 13:50:00,196.34,196.41,196.3,196.33,2716.0,174.3624,174.4246,174.3269,174.3535,2716.0
2017-07-24 14:00:00,196.32,196.56,196.31,196.56,10819.0,174.3447,174.5578,174.3358,174.5578,10819.0
2017-07-24 14:10:00,196.56,196.56,196.3,196.34,14083.0,174.5578,174.5578,174.3269,174.3624,14083.0
2017-07-24 14:20:00,196.34,196.71,196.32,196.55,40491.0,174.3624,174.691,174.3447,174.5489,40491.0
2017-07-24 14:30:00,196.58,196.62,196.32,196.37,10142.0,174.5756,174.6111,174.3447,174.3891,10142.0
2017-07-24 14:40:00,196.39,196.42,196.17,196.25,18264.0,174.4068,174.4335,174.2114,174.2825,18264.0
2017-07-24 14:50:00,196.24,196.27,196.16,196.24,17186.0,174.2736,174.3003,174.2026,174.2736,17186.0
2017-07-24 15:00:00,196.25,196.29,196.13,196.22,12973.0,174.2825,174.318,174.1759,174.2558,12973.0
2017-07-24 15:10:00,196.22,196.42,196.18,196.19,15914.0,174.2558,174.4335,174.2203,174.2292,15914.0
2017-07-24 15:20:00,196.21,196.33,196.19,196.29,17324.0,174.247,174.3535,174.2292,174.318,17324.0
2017-07-24 15:30:00,196.3,196.38,196.24,196.3,18191.0,174.3269,174.3979,174.2736,174.3269,18191.0
2017-07-24 15:40:00,196.29,196.35,196.06,196.08,26648.0,174.318,174.3713,174.1138,174.1315,26648.0
2017-07-24 15:50:00,196.07,196.22,196.0,196.06,73407.0,174.1226,174.2558,174.0605,174.1138,73407.0
2017-07-25 09:30:00,196.0,196.0,195.6,195.65,39407.0,174.0605,174.0605,173.7052,173.7497,39407.0
2017-07-25 09:40:00,195.8,195.88,195.51,195.74,32875.0,173.8829,173.9539,173.6253,173.8296,32875.0
2017-07-25 09:50:00,195.72,195.77,195.56,195.65,22870.0,173.8118,173.8562,173.6697,173.7497,22870.0
2017-07-25 10:00:00,195.7,195.94,195.63,195.71,23419.0,173.7941,174.0072,173.7319,173.8029,23419.0
2017-07-25 10:10:00,195.72,195.8,195.6,195.71,15614.0,173.8118,173.8829,173.7052,173.8029,15614.0
2017-07-25 10:20:00,195.72,195.77,195.63,195.65,11261.0,173.8118,173.8562,173.7319,173.7497,11261.0
2017-07-25 10:30:00,195.68,195.75,195.54,195.54,14085.0,173.7763,173.8385,173.652,173.652,14085.0
2017-07-25 10:40:00,195.52,195.74,195.52,195.65,13734.0,173.6342,173.8296,173.6342,173.7497,13734.0
2017-07-25 10:50:00,195.66,195.72,195.54,195.62,12666.0,173.7585,173.8118,173.652,173.723,12666.0
2017-07-25 11:00:00,195.68,195.75,195.47,195.69,17033.0,173.7763,173.8385,173.5898,173.7852,17033.0
2017-07-25 11:10:00,195.71,195.71,195.44,195.44,18066.0,173.8029,173.8029,173.5632,173.5632,18066.0
2017-07-25 11:20:00,195.37,195.44,195.31,195.36,19632.0,173.501,173.5632,173.4477,173.4921,19632.0
2017-07-25 11:30:00,195.35,195.46,195.15,195.2,31651.0,173.4832,173.5809,173.3056,173.35,31651.0
2017-07-25 11:40:00,195.23,195.3,195.11,195.13,21179.0,173.3767,173.4388,173.2701,173.2879,21179.0
2017-07-25 11:50:00,195.13,195.3,194.76,195.0,20204.0,173.2879,173.4388,172.9593,173.1724,20204.0
2017-07-25 12:00:00,194.98,195.02,194.62,194.62,16335.0,173.1546,173.1902,172.8349,172.8349,16335.0
2017-07-25 12:10:00,194.6,194.77,194.52,194.77,9648.0,172.8172,172.9682,172.7461,172.9682,9648.0
2017-07-25 12:20:00,194.82,194.92,194.68,194.69,13659.0,173.0126,173.1014,172.8882,172.8971,13659.0
2017-07-25 12:30:00,194.7,194.76,194.44,194.57,20212.0,172.906,172.9593,172.6751,172.7905,20212.0
2017-07-25 12:40:00,194.57,194.61,194.43,194.48,16228.0,172.7905,172.8261,172.6662,172.7106,16228.0
2017-07-25 12:50:00,194.48,194.73,194.48,194.62,13282.0,172.7106,172.9326,172.7106,172.8349,13282.0
2017-07-25 13:00:00,194.61,194.77,194.41,194.45,23856.0,172.8261,172.9682,172.6485,172.684,23856.0
2017-07-25 13:10:00,194.46,194.55,194.02,194.09,27465.0,172.6929,172.7728,172.3021,172.3643,27465.0
2017-07-25 13:20:00,194.2,194.34,194.07,194.1,16041.0,172.462,172.5863,172.3465,172.3732,16041.0
2017-07-25 13:30:00,194.07,194.16,193.91,194.12,39142.0,172.3465,172.4264,172.2044,172.3909,39142.0
2017-07-25 13:40:00,194.12,194.25,194.06,194.11,14575.0,172.3909,172.5064,172.3376,172.382,14575.0
2017-07-25 13:50:00,194.11,194.18,193.95,194.05,21933.0,172.382,172.4442,172.2399,172.3287,21933.0
2017-07-25 14:00:00,194.03,194.11,193.96,194.06,61538.0,172.311,172.382,172.2488,172.3376,61538.0
2017-07-25 14:10:00,194.08,194.11,193.91,193.97,32279.0,172.3554,172.382,172.2044,172.2577,32279.0
2017-07-25 14:20:00,193.93,194.08,193.87,193.9,21571.0,172.2222,172.3554,172.1689,172.1955,21571.0
2017-07-25 14:30:00,193.84,193.91,193.69,193.9,25925.0,172.1423,172.2044,172.009,172.1955,25925.0
2017-07-25 14:40:00,193.89,193.97,193.87,193.93,16543.0,172.1867,172.2577,172.1689,172.2222,16543.0
2017-07-25 14:50:00,193.94,193.98,193.82,193.93,25091.0,172.2311,172.2666,172.1245,172.2222,25091.0
2017-07-25 15:00:00,193.95,194.04,193.89,193.89,24019.0,172.2399,172.3199,172.1867,172.1867,24019.0
2017-07-25 15:10:00,193.9,193.99,193.89,193.9,21454.0,172.1955,172.2755,172.1867,172.1955,21454.0
2017-07-25 15:20:00,193.9,193.95,193.77,193.84,25319.0,172.1955,172.2399,172.0801,172.1423,25319.0
2017-07-25 15:30:00,193.82,193.94,193.76,193.78,39859.0,172.1245,172.2311,172.0712,172.089,39859.0
2017-07-25 15:40:00,193.77,193.93,193.75,193.84,71250.0,172.0801,172.2222,172.0623,172.1423,71250.0
2017-07-25 15:50:00,193.87,193.89,193.64,193.67,154927.0,172.1689,172.1867,171.9646,171.9913,154927.0
2017-07-26 09:30:00,194.55,194.96,194.01,194.38,32948.0,172.7728,173.1369,172.2932,172.6218,32948.0
2017-07-26 09:40:00,194.32,195.0,194.27,194.88,21423.0,172.5685,173.1724,172.5241,173.0658,21423.0
2017-07-26 09:50:00,194.95,195.04,194.4,194.63,21953.0,173.128,173.2079,172.6396,172.8438,21953.0
2017-07-26 10:00:00,194.41,195.05,194.41,194.97,30694.0,172.6485,173.2168,172.6485,173.1458,30694.0
2017-07-26 10:10:00,194.93,195.1,194.58,194.93,20918.0,173.1102,173.2612,172.7994,173.1102,20918.0
2017-07-26 10:20:00,195.0,195.05,194.69,194.72,39297.0,173.1724,173.2168,172.8971,172.9238,39297.0
2017-07-26 10:30:00,194.69,194.75,194.27,194.34,18788.0,172.8971,172.9504,172.5241,172.5863,18788.0
2017-07-26 10:40:00,194.37,194.39,194.04,194.06,17344.0,172.6129,172.6307,172.3199,172.3376,17344.0
2017-07-26 10:50:00,194.08,194.13,193.87,194.0,26168.0,172.3554,172.3998,172.1689,172.2843,26168.0
2017-07-26 11:00:00,194.04,194.06,193.84,193.89,24706.0,172.3199,172.3376,172.1423,172.1867,24706.0
2017-07-26 11:10:00,193.85,194.25,193.85,194.14,20223.0,172.1511,172.5064,172.1511,172.4087,20223.0
2017-07-26 11:20:00,194.23,194.24,194.04,194.14,23537.0,172.4886,172.4975,172.3199,172.4087,23537.0
2017-07-26 11:30:00,194.16,194.16,194.0,194.02,14028.0,172.4264,172.4264,172.2843,172.3021,14028.0
2017-07-26 11:40:00,194.06,194.09,193.67,193.7,13487.0,172.3376,172.3643,171.9913,172.0179,13487.0
2017-07-26 11:50:00,193.74,193.99,193.74,193.78,14577.0,172.0535,172.2755,172.0535,172.089,14577.0
2017-07-26 12:00:00,193.84,194.06,193.78,193.96,19112.0,172.1423,172.3376,172.089,172.2488,19112.0
2017-07-26 12:10:00,193.99,194.04,193.75,193.75,26545.0,172.2755,172.3199,172.0623,172.0623,26545.0
2017-07-26 12:20:00,193.84,193.86,193.66,193.73,10870.0,172.1423,172.16,171.9824,172.0446,10870.0
2017-07-26 12:30:00,193.74,193.86,193.65,193.8,43229.0,172.0535,172.16,171.9735,172.1067,43229.0
2017-07-26 12:40:00,193.76,193.84,193.74,193.75,19411.0,172.0712,172.1423,172.0535,172.0623,19411.0
2017-07-26 12:50:00,193.74,193.84,193.72,193.75,11759.0,172.0535,172.1423,172.0357,172.0623,11759.0
2017-07-26 13:00:00,193.76,193.95,193.76,193.9,16958.0,172.0712,172.2399,172.0712,172.1955,16958.0
2017-07-26 13:10:00,193.88,193.93,193.86,193.91,10082.0,172.1778,172.2222,172.16,172.2044,10082.0
2017-07-26 13:20:00,193.95,193.95,193.85,193.92,12913.0,172.2399,172.2399,172.1511,172.2133,12913.0
2017-07-26 13:30:00,193.89,194.06,193.87,194.03,16940.0,172.1867,172.3376,172.1689,172.311,16940.0
2017-07-26 13:40:00,194.04,194.06,193.89,193.89,20840.0,172.3199,172.3376,172.1867,172.1867,20840.0
2017-07-26 13:50:00,193.95,193.95,193.65,193.86,12179.0,172.2399,172.2399,171.9735,172.16,12179.0
2017-07-26 14:00:00,193.76,194.05,193.65,194.0,26463.0,172.0712,172.3287,171.9735,172.2843,26463.0
2017-07-26 14:10:00,193.97,194.07,193.89,193.94,35819.0,172.2577,172.3465,172.1867,172.2311,35819.0
2017-07-26 14:20:00,193.94,194.04,193.86,193.94,16840.0,172.2311,172.3199,172.16,172.2311,16840.0
2017-07-26 14:30:00,193.99,194.06,193.83,193.84,15208.0,172.2755,172.3376,172.1334,172.1423,15208.0
2017-07-26 14:40:00,193.83,193.87,193.58,193.58,13767.0,172.1334,172.1689,171.9114,171.9114,13767.0
2017-07-26 14:50:00,193.62,193.64,193.4,193.43,18338.0,171.9469,171.9646,171.7515,171.7782,18338.0
2017-07-26 15:00:00,193.4,193.56,193.36,193.52,25659.0,171.7515,171.8936,171.716,171.8581,25659.0
2017-07-26 15:10:00,193.47,193.51,193.39,193.44,22214.0,171.8137,171.8492,171.7426,171.787,22214.0
2017-07-26 15:20:00,193.49,193.54,193.33,193.4,26726.0,171.8314,171.8758,171.6893,171.7515,26726.0
2017-07-26 15:30:00,193.43,193.49,193.25,193.33,32017.0,171.7782,171.8314,171.6183,171.6893,32017.0
2017-07-26 15:40:00,193.39,193.5,193.31,193.41,46735.0,171.7426,171.8403,171.6716,171.7604,46735.0
2017-07-26 15:50:00,193.43,193.55,193.07,193.25,200167.0,171.7782,171.8847,171.4584,171.6183,200167.0
2017-07-27 09:30:00,194.29,195.76,194.24,194.96,34172.0,172.5419,173.8473,172.4975,173.1369,34172.0
2017-07-27 09:40:00,194.8,195.19,194.72,194.76,23968.0,172.9948,173.3411,172.9238,172.9593,23968.0
2017-07-27 09:50:00,194.75,195.05,194.62,194.68,16860.0,172.9504,173.2168,172.8349,172.8882,16860.0
2017-07-27 10:00:00,194.71,195.04,194.63,194.67,24906.0,172.9149,173.2079,172.8438,172.8793,24906.0
2017-07-27 10:10:00,194.67,195.22,194.67,194.91,42600.0,172.8793,173.3678,172.8793,173.0925,42600.0
2017-07-27 10:20:00,194.9,195.18,194.89,195.07,23906.0,173.0836,173.3323,173.0747,173.2346,23906.0
2017-07-27 10:30:00,195.08,195.09,194.84,194.96,8787.0,173.2435,173.2523,173.0303,173.1369,8787.0
2017-07-27 10:40:00,194.93,195.32,194.82,195.02,23195.0,173.1102,173.4566,173.0126,173.1902,23195.0
2017-07-27 10:50:00,194.98,195.09,194.57,194.63,17391.0,173.1546,173.2523,172.7905,172.8438,17391.0
2017-07-27 11:00:00,194.62,194.63,194.33,194.37,8341.0,172.8349,172.8438,172.5774,172.6129,8341.0
2017-07-27 11:10:00,194.37,194.51,194.07,194.26,20494.0,172.6129,172.7373,172.3465,172.5152,20494.0
2017-07-27 11:20:00,194.25,194.48,194.15,194.15,10451.0,172.5064,172.7106,172.4176,172.4176,10451.0
2017-07-27 11:30:00,194.12,194.22,193.85,193.86,23879.0,172.3909,172.4797,172.1511,172.16,23879.0
2017-07-27 11:40:00,193.89,194.25,193.82,194.25,15127.0,172.1867,172.5064,172.1245,172.5064,15127.0
2017-07-27 11:50:00,194.17,194.59,194.14,194.32,7899.0,172.4353,172.8083,172.4087,172.5685,7899.0
2017-07-27 12:00:00,194.28,194.64,194.2,194.47,40015.0,172.533,172.8527,172.462,172.7017,40015.0
2017-07-27 12:10:00,194.48,194.64,194.44,194.55,12760.0,172.7106,172.8527,172.6751,172.7728,12760.0
2017-07-27 12:20:00,194.55,194.59,194.46,194.51,11522.0,172.7728,172.8083,172.6929,172.7373,11522.0
2017-07-27 12:30:00,194.47,194.59,194.09,194.09,29714.0,172.7017,172.8083,172.3643,172.3643,29714.0
2017-07-27 12:40:00,194.08,194.19,193.88,194.03,20806.0,172.3554,172.4531,172.1778,172.311,20806.0
2017-07-27 12:50:00,194.07,194.29,193.94,194.25,40077.0,172.3465,172.5419,172.2311,172.5064,40077.0
2017-07-27 13:00:00,194.25,194.38,194.11,194.23,16219.0,172.5064,172.6218,172.382,172.4886,16219.0
2017-07-27 13:10:00,194.21,194.36,194.08,194.17,18771.0,172.4708,172.604,172.3554,172.4353,18771.0
2017-07-27 13:20:00,194.16,194.24,193.53,193.74,21575.0,172.4264,172.4975,171.867,172.0535,21575.0
2017-07-27 13:30:00,193.64,193.65,193.02,193.21,16368.0,171.9646,171.9735,171.414,171.5828,16368.0
2017-07-27 13:40:00,193.18,193.58,193.18,193.34,12678.0,171.5561,171.9114,171.5561,171.6982,12678.0
2017-07-27 13:50:00,193.41,193.76,193.29,193.67,13460.0,171.7604,172.0712,171.6538,171.9913,13460.0
2017-07-27 14:00:00,193.6,194.23,193.6,194.22,40426.0,171.9291,172.4886,171.9291,172.4797,40426.0
2017-07-27 14:10:00,194.32,194.32,194.04,194.18,12183.0,172.5685,172.5685,172.3199,172.4442,12183.0
2017-07-27 14:20:00,194.18,194.28,194.0,194.12,9828.0,172.4442,172.533,172.2843,172.3909,9828.0
2017-07-27 14:30:00,194.32,194.32,194.0,194.24,9806.0,172.5685,172.5685,172.2843,172.4975,9806.0
2017-07-27 14:40:00,194.21,194.3,194.01,194.01,7180.0,172.4708,172.5508,172.2932,172.2932,7180.0
2017-07-27 14:50:00,193.99,194.03,193.62,193.8,132648.0,172.2755,172.311,171.9469,172.1067,132648.0
2017-07-27 15:00:00,193.81,194.32,193.8,194.29,25932.0,172.1156,172.5685,172.1067,172.5419,25932.0
2017-07-27 15:10:00,194.23,194.33,193.94,194.0,30068.0,172.4886,172.5774,172.2311,172.2843,30068.0
2017-07-27 15:20:00,193.95,194.31,193.93,194.08,24843.0,172.2399,172.5596,172.2222,172.3554,24843.0
2017-07-27 15:30:00,194.09,194.56,194.08,194.55,23996.0,172.3643,172.7817,172.3554,172.7728,23996.0
2017-07-27 15:40:00,194.57,194.6,194.36,194.44,56397.0,172.7905,172.8172,172.604,172.6751,56397.0
2017-07-27 15:50:00,194.45,194.62,194.31,194.48,164710.0,172.684,172.8349,172.5596,172.7106,164710.0
2017-07-28 09:30:00,194.78,195.57,194.62,195.09,24414.0,172.977,173.6786,172.8349,173.2523,24414.0
2017-07-28 09:40:00,195.2,195.89,195.2,195.59,12480.0,173.35,173.9628,173.35,173.6964,12480.0
2017-07-28 09:50:00,195.44,195.69,195.29,195.29,10148.0,173.5632,173.7852,173.4299,173.4299,10148.0
2017-07-28 10:00:00,195.21,195.37,194.87,195.02,23501.0,173.3589,173.501,173.057,173.1902,23501.0
2017-07-28 10:10:00,195.06,195.14,194.89,195.01,10460.0,173.2257,173.2967,173.0747,173.1813,10460.0
2017-07-28 10:20:00,195.03,195.03,194.3,194.58,24755.0,173.1991,173.1991,172.5508,172.7994,24755.0
2017-07-28 10:30:00,194.5,195.1,194.26,195.0,13897.0,172.7284,173.2612,172.5152,173.1724,13897.0
2017-07-28 10:40:00,195.08,195.5,194.55,195.27,34900.0,173.2435,173.6164,172.7728,173.4122,34900.0
2017-07-28 10:50:00,195.25,195.37,194.98,195.05,16767.0,173.3944,173.501,173.1546,173.2168,16767.0
2017-07-28 11:00:00,195.09,195.2,194.85,195.11,25572.0,173.2523,173.35,173.0392,173.2701,25572.0
2017-07-28 11:10:00,195.19,195.34,195.14,195.15,19592.0,173.3411,173.4744,173.2967,173.3056,19592.0
2017-07-28 11:20:00,195.19,195.33,195.16,195.2,17244.0,173.3411,173.4655,173.3145,173.35,17244.0
2017-07-28 11:30:00,195.17,195.22,194.86,194.86,10641.0,173.3234,173.3678,173.0481,173.0481,10641.0
2017-07-28 11:40:00,194.81,195.03,194.8,194.82,8971.0,173.0037,173.1991,172.9948,173.0126,8971.0
2017-07-28 11:50:00,194.87,194.92,194.56,194.63,10466.0,173.057,173.1014,172.7817,172.8438,10466.0
2017-07-28 12:00:00,194.7,194.82,194.54,194.6,9152.0,172.906,173.0126,172.7639,172.8172,9152.0
2017-07-28 12:10:00,194.58,194.59,194.11,194.12,8199.0,172.7994,172.8083,172.382,172.3909,8199.0
2017-07-28 12:20:00,194.14,194.29,194.12,194.23,7853.0,172.4087,172.5419,172.3909,172.4886,7853.0
2017-07-28 12:30:00,194.22,194.37,194.13,194.17,8573.0,172.4797,172.6129,172.3998,172.4353,8573.0
2017-07-28 12:40:00,194.19,194.34,194.12,194.26,6005.0,172.4531,172.5863,172.3909,172.5152,6005.0
2017-07-28 12:50:00,194.26,194.65,194.23,194.65,5056.0,172.5152,172.8616,172.4886,172.8616,5056.0
2017-07-28 13:00:00,194.62,194.64,194.26,194.33,10530.0,172.8349,172.8527,172.5152,172.5774,10530.0
2017-07-28 13:10:00,194.28,194.52,194.25,194.52,5858.0,172.533,172.7461,172.5064,172.7461,5858.0
2017-07-28 13:20:00,194.5,194.5,194.25,194.25,6314.0,172.7284,172.7284,172.5064,172.5064,6314.0
2017-07-28 13:30:00,194.27,194.33,194.24,194.3,3630.0,172.5241,172.5774,172.4975,172.5508,3630.0
2017-07-28 13:40:00,194.31,194.45,194.29,194.45,7733.0,172.5596,172.684,172.5419,172.684,7733.0
2017-07-28 13:50:00,194.48,194.48,194.3,194.4,6656.0,172.7106,172.7106,172.5508,172.6396,6656.0
2017-07-28 14:00:00,194.36,194.38,194.21,194.21,10147.0,172.604,172.6218,172.4708,172.4708,10147.0
2017-07-28 14:10:00,194.19,194.23,194.13,194.23,4623.0,172.4531,172.4886,172.3998,172.4886,4623.0
2017-07-28 14:20:00,194.2,194.33,194.15,194.32,7929.0,172.462,172.5774,172.4176,172.5685,7929.0
2017-07-28 14:30:00,194.34,194.39,194.29,194.36,6156.0,172.5863,172.6307,172.5419,172.604,6156.0
2017-07-28 14:40:00,194.33,194.58,194.33,194.57,7856.0,172.5774,172.7994,172.5774,172.7905,7856.0
2017-07-28 14:50:00,194.56,194.72,194.49,194.72,8132.0,172.7817,172.9238,172.7195,172.9238,8132.0
2017-07-28 15:00:00,194.75,194.75,194.29,194.37,16437.0,172.9504,172.9504,172.5419,172.6129,16437.0
2017-07-28 15:10:00,194.38,194.54,194.35,194.38,13164.0,172.6218,172.7639,172.5952,172.6218,13164.0
2017-07-28 15:20:00,194.37,194.4,194.14,194.15,15625.0,172.6129,172.6396,172.4087,172.4176,15625.0
2017-07-28 15:30:00,194.13,194.48,194.11,194.41,23172.0,172.3998,172.7106,172.382,172.6485,23172.0
2017-07-28 15:40:00,194.43,194.79,194.43,194.61,41296.0,172.6662,172.9859,172.6662,172.8261,41296.0
2017-07-28 15:50:00,194.59,194.69,194.52,194.57,93067.0,172.8083,172.8971,172.7461,172.7905,93067.0
2017-07-31 09:30:00,194.4,194.8,194.13,194.41,17939.0,172.6396,172.9948,172.3998,172.6485,17939.0
2017-07-31 09:40:00,194.5,194.57,194.23,194.42,9809.0,172.7284,172.7905,172.4886,172.6573,9809.0
2017-07-31 09:50:00,194.42,194.49,194.06,194.12,20414.0,172.6573,172.7195,172.3376,172.3909,20414.0
2017-07-31 10:00:00,194.13,194.27,193.95,194.12,10657.0,172.3998,172.5241,172.2399,172.3909,10657.0
2017-07-31 10:10:00,194.12,194.4,193.76,194.4,9564.0,172.3909,172.6396,172.0712,172.6396,9564.0
2017-07-31 10:20:00,194.41,194.47,193.69,193.69,23079.0,172.6485,172.7017,172.009,172.009,23079.0
2017-07-31 10:30:00,193.69,193.77,193.44,193.69,7413.0,172.009,172.0801,171.787,172.009,7413.0
2017-07-31 10:40:00,193.67,193.9,193.67,193.85,6349.0,171.9913,172.1955,171.9913,172.1511,6349.0
2017-07-31 10:50:00,193.81,193.99,193.62,193.89,3700.0,172.1156,172.2755,171.9469,172.1867,3700.0
2017-07-31 11:00:00,194.0,194.04,193.64,193.9,14268.0,172.2843,172.3199,171.9646,172.1955,14268.0
2017-07-31 11:10:00,193.9,194.04,193.85,193.95,15461.0,172.1955,172.3199,172.1511,172.2399,15461.0
2017-07-31 11:20:00,194.02,194.19,193.85,193.85,14618.0,172.3021,172.4531,172.1511,172.1511,14618.0
2017-07-31 11:30:00,193.8,193.95,193.75,193.8,6420.0,172.1067,172.2399,172.0623,172.1067,6420.0
2017-07-31 11:40:00,193.83,194.01,193.57,193.61,16307.0,172.1334,172.2932,171.9025,171.938,16307.0
2017-07-31 11:50:00,193.59,193.79,193.35,193.35,19475.0,171.9202,172.0979,171.7071,171.7071,19475.0
2017-07-31 12:00:00,193.35,193.46,193.09,193.29,12302.0,171.7071,171.8048,171.4762,171.6538,12302.0
2017-07-31 12:10:00,193.33,193.71,193.29,193.68,6297.0,171.6893,172.0268,171.6538,172.0002,6297.0
2017-07-31 12:20:00,193.56,193.71,193.56,193.69,3793.0,171.8936,172.0268,171.8936,172.009,3793.0
2017-07-31 12:30:00,193.67,193.85,193.67,193.79,5970.0,171.9913,172.1511,171.9913,172.0979,5970.0
2017-07-31 12:40:00,193.84,193.95,193.78,193.88,9732.0,172.1423,172.2399,172.089,172.1778,9732.0
2017-07-31 12:50:00,193.91,193.91,193.59,193.59,5600.0,172.2044,172.2044,171.9202,171.9202,5600.0
2017-07-31 13:00:00,193.67,193.74,193.49,193.73,5695.0,171.9913,172.0535,171.8314,172.0446,5695.0
2017-07-31 13:10:00,193.73,193.73,193.55,193.64,6116.0,172.0446,172.0446,171.8847,171.9646,6116.0
2017-07-31 13:20:00,193.67,193.71,193.57,193.57,4887.0,171.9913,172.0268,171.9025,171.9025,4887.0
2017-07-31 13:30:00,193.57,193.73,193.57,193.57,4700.0,171.9025,172.0446,171.9025,171.9025,4700.0
2017-07-31 13:40:00,193.57,193.75,193.55,193.66,5538.0,171.9025,172.0623,171.8847,171.9824,5538.0
2017-07-31 13:50:00,193.66,193.78,193.66,193.75,5277.0,171.9824,172.089,171.9824,172.0623,5277.0
2017-07-31 14:00:00,193.68,193.76,193.6,193.69,7829.0,172.0002,172.0712,171.9291,172.009,7829.0
2017-07-31 14:10:00,193.64,193.82,193.61,193.75,11236.0,171.9646,172.1245,171.938,172.0623,11236.0
2017-07-31 14:20:00,193.73,193.79,193.54,193.54,5354.0,172.0446,172.0979,171.8758,171.8758,5354.0
2017-07-31 14:30:00,193.56,193.66,193.44,193.59,6814.0,171.8936,171.9824,171.787,171.9202,6814.0
2017-07-31 14:40:00,193.55,193.6,193.5,193.6,5755.0,171.8847,171.9291,171.8403,171.9291,5755.0
2017-07-31 14:50:00,193.63,193.78,193.59,193.63,10412.0,171.9558,172.089,171.9202,171.9558,10412.0
2017-07-31 15:00:00,193.71,193.72,193.57,193.65,18785.0,172.0268,172.0357,171.9025,171.9735,18785.0
2017-07-31 15:10:00,193.63,193.79,193.61,193.73,14974.0,171.9558,172.0979,171.938,172.0446,14974.0
2017-07-31 15:20:00,193.74,193.79,193.59,193.59,15348.0,172.0535,172.0979,171.9202,171.9202,15348.0
2017-07-31 15:30:00,193.61,193.69,193.58,193.58,11563.0,171.938,172.009,171.9114,171.9114,11563.0
2017-07-31 15:40:00,193.56,193.74,193.56,193.68,25847.0,171.8936,172.0535,171.8936,172.0002,25847.0
2017-07-31 15:50:00,193.67,193.86,192.86,193.45,224231.0,171.9913,172.16,171.272,171.7959,224231.0
2017-08-01 09:30:00,194.22,194.83,194.08,194.67,66192.0,172.4797,173.0214,172.3554,172.8793,66192.0
2017-08-01 09:40:00,194.69,195.15,194.53,195.08,15300.0,172.8971,173.3056,172.755,173.2435,15300.0
2017-08-01 09:50:00,195.05,195.27,194.75,195.03,22628.0,173.2168,173.4122,172.9504,173.1991,22628.0
2017-08-01 10:00:00,195.03,195.1,194.81,194.9,39640.0,173.1991,173.2612,173.0037,173.0836,39640.0
2017-08-01 10:10:00,194.9,195.1,194.78,195.07,55867.0,173.0836,173.2612,172.977,173.2346,55867.0
2017-08-01 10:20:00,195.11,195.16,194.63,194.7,52000.0,173.2701,173.3145,172.8438,172.906,52000.0
2017-08-01 10:30:00,194.63,194.92,194.6,194.83,27818.0,172.8438,173.1014,172.8172,173.0214,27818.0
2017-08-01 10:40:00,194.89,194.89,194.7,194.86,24209.0,173.0747,173.0747,172.906,173.0481,24209.0
2017-08-01 10:50:00,194.88,194.91,194.69,194.71,21154.0,173.0658,173.0925,172.8971,172.9149,21154.0
2017-08-01 11:00:00,194.71,194.85,194.57,194.85,17453.0,172.9149,173.0392,172.7905,173.0392,17453.0
2017-08-01 11:10:00,194.86,194.93,194.7,194.79,27997.0,173.0481,173.1102,172.906,172.9859,27997.0
2017-08-01 11:20:00,194.85,194.9,194.58,194.58,20438.0,173.0392,173.0836,172.7994,172.7994,20438.0
2017-08-01 11:30:00,194.63,195.21,194.63,195.21,46691.0,172.8438,173.3589,172.8438,173.3589,46691.0
2017-08-01 11:40:00,195.21,195.23,194.96,195.11,49963.0,173.3589,173.3767,173.1369,173.2701,49963.0
2017-08-01 11:50:00,195.14,196.06,195.13,196.06,12664.0,173.2967,174.1138,173.2879,174.1138,12664.0
2017-08-01 12:00:00,196.07,196.27,195.92,196.14,25476.0,174.1226,174.3003,173.9894,174.1848,25476.0
2017-08-01 12:10:00,196.17,196.22,195.94,195.94,41162.0,174.2114,174.2558,174.0072,174.0072,41162.0
2017-08-01 12:20:00,196.0,196.17,195.91,196.04,26072.0,174.0605,174.2114,173.9805,174.096,26072.0
2017-08-01 12:30:00,196.07,196.22,195.98,196.19,31102.0,174.1226,174.2558,174.0427,174.2292,31102.0
2017-08-01 12:40:00,196.19,196.31,196.1,196.14,69968.0,174.2292,174.3358,174.1493,174.1848,69968.0
2017-08-01 12:50:00,196.13,196.28,196.13,196.19,53054.0,174.1759,174.3091,174.1759,174.2292,53054.0
2017-08-01 13:00:00,196.19,196.27,196.08,196.08,33450.0,174.2292,174.3003,174.1315,174.1315,33450.0
2017-08-01 13:10:00,196.07,196.07,195.93,196.02,17547.0,174.1226,174.1226,173.9983,174.0782,17547.0
2017-08-01 13:20:00,196.04,196.1,195.74,195.74,20128.0,174.096,174.1493,173.8296,173.8296,20128.0
2017-08-01 13:30:00,195.71,195.71,195.44,195.55,27829.0,173.8029,173.8029,173.5632,173.6608,27829.0
2017-08-01 13:40:00,195.55,195.56,195.33,195.34,19075.0,173.6608,173.6697,173.4655,173.4744,19075.0
2017-08-01 13:50:00,195.36,195.51,195.07,195.07,19258.0,173.4921,173.6253,173.2346,173.2346,19258.0
2017-08-01 14:00:00,195.1,195.3,195.1,195.15,15309.0,173.2612,173.4388,173.2612,173.3056,15309.0
2017-08-01 14:10:00,195.17,195.45,195.06,195.33,16680.0,173.3234,173.572,173.2257,173.4655,16680.0
2017-08-01 14:20:00,195.33,195.36,195.21,195.23,21516.0,173.4655,173.4921,173.3589,173.3767,21516.0
2017-08-01 14:30:00,195.24,195.26,195.16,195.2,23215.0,173.3855,173.4033,173.3145,173.35,23215.0
2017-08-01 14:40:00,195.2,195.25,195.03,195.03,15994.0,173.35,173.3944,173.1991,173.1991,15994.0
2017-08-01 14:50:00,195.08,195.2,194.99,195.18,16925.0,173.2435,173.35,173.1635,173.3323,16925.0
2017-08-01 15:00:00,195.18,195.2,195.05,195.06,16255.0,173.3323,173.35,173.2168,173.2257,16255.0
2017-08-01 15:10:00,195.1,195.13,194.97,195.09,19511.0,173.2612,173.2879,173.1458,173.2523,19511.0
2017-08-01 15:20:00,195.07,195.2,194.94,195.2,21801.0,173.2346,173.35,173.1191,173.35,21801.0
2017-08-01 15:30:00,195.18,195.18,194.79,194.82,32686.0,173.3323,173.3323,172.9859,173.0126,32686.0
2017-08-01 15:40:00,194.82,194.94,194.75,194.92,43388.0,173.0126,173.1191,172.9504,173.1014,43388.0
2017-08-01 15:50:00,194.92,194.98,194.71,194.75,78156.0,173.1014,173.1546,172.9149,172.9504,78156.0
2017-08-02 09:30:00,195.1,195.28,194.1,194.1,29200.0,173.2612,173.4211,172.3732,172.3732,29200.0
2017-08-02 09:40:00,194.14,194.18,193.58,193.91,9227.0,172.4087,172.4442,171.9114,172.2044,9227.0
2017-08-02 09:50:00,193.91,194.33,193.78,193.95,12101.0,172.2044,172.5774,172.089,172.2399,12101.0
2017-08-02 10:00:00,193.97,194.3,193.94,194.24,12019.0,172.2577,172.5508,172.2311,172.4975,12019.0
2017-08-02 10:10:00,194.14,194.29,193.96,193.97,8700.0,172.4087,172.5419,172.2488,172.2577,8700.0
2017-08-02 10:20:00,193.94,193.94,193.46,193.85,17646.0,172.2311,172.2311,171.8048,172.1511,17646.0
2017-08-02 10:30:00,193.85,193.96,193.54,193.9,24242.0,172.1511,172.2488,171.8758,172.1955,24242.0
2017-08-02 10:40:00,193.79,194.04,193.69,193.8,25189.0,172.0979,172.3199,172.009,172.1067,25189.0
2017-08-02 10:50:00,193.8,193.87,193.23,193.29,18407.0,172.1067,172.1689,171.6005,171.6538,18407.0
2017-08-02 11:00:00,193.31,193.33,192.62,192.68,22587.0,171.6716,171.6893,171.0588,171.1121,22587.0
2017-08-02 11:10:00,192.69,193.11,192.69,192.86,11674.0,171.121,171.494,171.121,171.272,11674.0
2017-08-02 11:20:00,192.81,192.85,192.5,192.81,11856.0,171.2276,171.2631,170.9523,171.2276,11856.0
2017-08-02 11:30:00,192.84,192.95,192.78,192.9,10873.0,171.2542,171.3519,171.2009,171.3075,10873.0
2017-08-02 11:40:00,192.92,192.95,192.84,192.92,5719.0,171.3252,171.3519,171.2542,171.3252,5719.0
2017-08-02 11:50:00,192.95,193.1,192.9,192.93,11148.0,171.3519,171.4851,171.3075,171.3341,11148.0
2017-08-02 12:00:00,192.97,192.99,192.56,192.68,14041.0,171.3696,171.3874,171.0055,171.1121,14041.0
2017-08-02 12:10:00,192.6,192.86,192.58,192.86,11110.0,171.0411,171.272,171.0233,171.272,11110.0
2017-08-02 12:20:00,192.86,193.35,192.82,193.12,19090.0,171.272,171.7071,171.2364,171.5029,19090.0
2017-08-02 12:30:00,193.06,193.1,192.71,192.71,10047.0,171.4496,171.4851,171.1387,171.1387,10047.0
2017-08-02 12:40:00,192.7,192.74,192.48,192.52,10564.0,171.1299,171.1654,170.9345,170.97,10564.0
2017-08-02 12:50:00,192.51,192.52,192.32,192.33,10166.0,170.9611,170.97,170.7924,170.8013,10166.0
2017-08-02 13:00:00,192.41,192.41,192.17,192.19,21373.0,170.8723,170.8723,170.6592,170.677,21373.0
2017-08-02 13:10:00,192.19,192.24,192.13,192.17,13786.0,170.677,170.7214,170.6237,170.6592,13786.0
2017-08-02 13:20:00,192.18,192.23,192.08,192.1,15224.0,170.6681,170.7125,170.5793,170.597,15224.0
2017-08-02 13:30:00,192.08,192.09,191.87,192.03,20329.0,170.5793,170.5881,170.3928,170.5349,20329.0
2017-08-02 13:40:00,191.99,192.03,191.71,191.77,17825.0,170.4993,170.5349,170.2507,170.304,17825.0
2017-08-02 13:50:00,191.78,191.94,191.77,191.82,28518.0,170.3128,170.4549,170.304,170.3484,28518.0
2017-08-02 14:00:00,191.8,191.86,191.73,191.73,11297.0,170.3306,170.3839,170.2684,170.2684,11297.0
2017-08-02 14:10:00,191.76,192.16,191.75,192.02,32684.0,170.2951,170.6503,170.2862,170.526,32684.0
2017-08-02 14:20:00,192.0,192.43,192.0,192.35,20117.0,170.5082,170.8901,170.5082,170.819,20117.0
2017-08-02 14:30:00,192.29,192.44,192.25,192.32,18189.0,170.7658,170.899,170.7302,170.7924,18189.0
2017-08-02 14:40:00,192.32,192.59,192.31,192.55,23749.0,170.7924,171.0322,170.7835,170.9967,23749.0
2017-08-02 14:50:00,192.53,192.69,192.5,192.65,17455.0,170.9789,171.121,170.9523,171.0855,17455.0
2017-08-02 15:00:00,192.63,193.3,192.6,193.21,38556.0,171.0677,171.6627,171.0411,171.5828,38556.0
2017-08-02 15:10:00,193.19,193.53,193.15,193.49,26245.0,171.565,171.867,171.5295,171.8314,26245.0
2017-08-02 15:20:00,193.49,193.49,193.32,193.39,18866.0,171.8314,171.8314,171.6805,171.7426,18866.0
2017-08-02 15:30:00,193.4,193.44,193.05,193.16,26621.0,171.7515,171.787,171.4407,171.5384,26621.0
2017-08-02 15:40:00,193.16,193.45,193.14,193.4,41707.0,171.5384,171.7959,171.5206,171.7515,41707.0
2017-08-02 15:50:00,193.39,193.99,193.36,193.53,173481.0,171.7426,172.2755,171.716,171.867,173481.0
2017-08-03 09:30:00,194.0,194.64,193.6,194.64,11861.0,172.2843,172.8527,171.9291,172.8527,11861.0
2017-08-03 09:40:00,194.65,194.75,194.46,194.64,10900.0,172.8616,172.9504,172.6929,172.8527,10900.0
2017-08-03 09:50:00,194.72,194.8,194.51,194.65,7946.0,172.9238,172.9948,172.7373,172.8616,7946.0
2017-08-03 10:00:00,194.66,194.81,194.58,194.63,9239.0,172.8705,173.0037,172.7994,172.8438,9239.0
2017-08-03 10:10:00,194.63,194.91,194.55,194.56,16025.0,172.8438,173.0925,172.7728,172.7817,16025.0
2017-08-03 10:20:00,194.59,194.62,193.84,193.95,27024.0,172.8083,172.8349,172.1423,172.2399,27024.0
2017-08-03 10:30:00,193.99,193.99,193.49,193.49,16522.0,172.2755,172.2755,171.8314,171.8314,16522.0
2017-08-03 10:40:00,193.51,193.82,193.43,193.79,13085.0,171.8492,172.1245,171.7782,172.0979,13085.0
2017-08-03 10:50:00,193.82,193.89,193.56,193.65,12950.0,172.1245,172.1867,171.8936,171.9735,12950.0
2017-08-03 11:00:00,193.65,193.82,193.58,193.6,11563.0,171.9735,172.1245,171.9114,171.9291,11563.0
2017-08-03 11:10:00,193.6,193.76,193.56,193.56,7692.0,171.9291,172.0712,171.8936,171.8936,7692.0
2017-08-03 11:20:00,193.55,193.64,193.41,193.56,8272.0,171.8847,171.9646,171.7604,171.8936,8272.0
2017-08-03 11:30:00,193.52,193.56,193.32,193.38,4994.0,171.8581,171.8936,171.6805,171.7337,4994.0
2017-08-03 11:40:00,193.43,193.55,193.4,193.41,5319.0,171.7782,171.8847,171.7515,171.7604,5319.0
2017-08-03 11:50:00,193.48,193.65,193.48,193.65,6719.0,171.8226,171.9735,171.8226,171.9735,6719.0
2017-08-03 12:00:00,193.62,193.88,193.62,193.88,5682.0,171.9469,172.1778,171.9469,172.1778,5682.0
2017-08-03 12:10:00,193.9,194.19,193.89,194.17,6761.0,172.1955,172.4531,172.1867,172.4353,6761.0
2017-08-03 12:20:00,194.17,194.2,194.03,194.14,14331.0,172.4353,172.462,172.311,172.4087,14331.0
2017-08-03 12:30:00,194.18,194.19,194.11,194.18,5770.0,172.4442,172.4531,172.382,172.4442,5770.0
2017-08-03 12:40:00,194.15,194.16,193.78,193.78,9481.0,172.4176,172.4264,172.089,172.089,9481.0
2017-08-03 12:50:00,193.76,193.88,193.75,193.82,7854.0,172.0712,172.1778,172.0623,172.1245,7854.0
2017-08-03 13:00:00,193.79,193.89,193.79,193.79,7271.0,172.0979,172.1867,172.0979,172.0979,7271.0
2017-08-03 13:10:00,193.74,193.82,193.73,193.74,3400.0,172.0535,172.1245,172.0446,172.0535,3400.0
2017-08-03 13:20:00,193.74,193.8,193.71,193.74,4713.0,172.0535,172.1067,172.0268,172.0535,4713.0
2017-08-03 13:30:00,193.73,193.73,193.46,193.46,7142.0,172.0446,172.0446,171.8048,171.8048,7142.0
2017-08-03 13:40:00,193.42,193.47,193.32,193.33,11198.0,171.7693,171.8137,171.6805,171.6893,11198.0
2017-08-03 13:50:00,193.33,193.43,193.27,193.32,7948.0,171.6893,171.7782,171.6361,171.6805,7948.0
2017-08-03 14:00:00,193.39,193.46,193.34,193.37,5712.0,171.7426,171.8048,171.6982,171.7249,5712.0
2017-08-03 14:10:00,193.39,193.39,193.18,193.22,8303.0,171.7426,171.7426,171.5561,171.5917,8303.0
2017-08-03 14:20:00,193.24,193.27,193.13,193.21,11233.0,171.6094,171.6361,171.5117,171.5828,11233.0
2017-08-03 14:30:00,193.22,193.28,193.14,193.18,5815.0,171.5917,171.6449,171.5206,171.5561,5815.0
2017-08-03 14:40:00,193.18,193.27,193.14,193.25,14107.0,171.5561,171.6361,171.5206,171.6183,14107.0
2017-08-03 14:50:00,193.23,193.72,193.23,193.67,38485.0,171.6005,172.0357,171.6005,171.9913,38485.0
2017-08-03 15:00:00,193.64,193.76,193.44,193.47,18096.0,171.9646,172.0712,171.787,171.8137,18096.0
2017-08-03 15:10:00,193.46,193.58,193.42,193.56,12701.0,171.8048,171.9114,171.7693,171.8936,12701.0
2017-08-03 15:20:00,193.53,193.62,193.41,193.56,23726.0,171.867,171.9469,171.7604,171.8936,23726.0
2017-08-03 15:30:00,193.57,193.57,193.14,193.29,35223.0,171.9025,171.9025,171.5206,171.6538,35223.0
2017-08-03 15:40:00,193.33,193.4,193.17,193.24,20668.0,171.6893,171.7515,171.5473,171.6094,20668.0
2017-08-03 15:50:00,193.24,193.28,192.91,193.07,67949.0,171.6094,171.6449,171.3164,171.4584,67949.0
2017-08-04 09:30:00,193.23,194.45,193.05,193.23,16301.0,171.6005,172.684,171.4407,171.6005,16301.0
2017-08-04 09:40:00,193.2,193.37,192.92,193.04,8782.0,171.5739,171.7249,171.3252,171.4318,8782.0
2017-08-04 09:50:00,192.97,193.1,192.61,192.82,10632.0,171.3696,171.4851,171.0499,171.2364,10632.0
2017-08-04 10:00:00,192.71,192.72,192.21,192.25,10608.0,171.1387,171.1476,170.6947,170.7302,10608.0
2017-08-04 10:10:00,192.35,192.49,192.1,192.29,23102.0,170.819,170.9434,170.597,170.7658,23102.0
2017-08-04 10:20:00,192.25,192.79,192.18,192.72,14783.0,170.7302,171.2098,170.6681,171.1476,14783.0
2017-08-04 10:30:00,192.76,192.9,192.66,192.73,10860.0,171.1831,171.3075,171.0943,171.1565,10860.0
2017-08-04 10:40:00,192.73,192.75,192.54,192.54,8107.0,171.1565,171.1743,170.9878,170.9878,8107.0
2017-08-04 10:50:00,192.52,192.62,192.28,192.37,8340.0,170.97,171.0588,170.7569,170.8368,8340.0
2017-08-04 11:00:00,192.36,192.45,192.28,192.36,5142.0,170.8279,170.9078,170.7569,170.8279,5142.0
2017-08-04 11:10:00,192.4,192.99,192.4,192.95,8951.0,170.8634,171.3874,170.8634,171.3519,8951.0
2017-08-04 11:20:00,193.01,193.12,192.8,192.94,8072.0,171.4052,171.5029,171.2187,171.343,8072.0
2017-08-04 11:30:00,192.94,192.96,192.78,192.82,4531.0,171.343,171.3608,171.2009,171.2364,4531.0
2017-08-04 11:40:00,192.82,192.99,192.82,192.89,15013.0,171.2364,171.3874,171.2364,171.2986,15013.0
2017-08-04 11:50:00,192.89,193.02,192.76,192.87,5125.0,171.2986,171.414,171.1831,171.2808,5125.0
2017-08-04 12:00:00,192.94,192.95,192.59,192.75,23865.0,171.343,171.3519,171.0322,171.1743,23865.0
2017-08-04 12:10:00,192.73,192.8,192.57,192.57,8000.0,171.1565,171.2187,171.0144,171.0144,8000.0
2017-08-04 12:20:00,192.58,192.68,192.51,192.59,4461.0,171.0233,171.1121,170.9611,171.0322,4461.0
2017-08-04 12:30:00,192.63,192.77,192.6,192.64,6780.0,171.0677,171.192,171.0411,171.0766,6780.0
2017-08-04 12:40:00,192.63,192.71,192.58,192.69,4903.0,171.0677,171.1387,171.0233,171.121,4903.0
2017-08-04 12:50:00,192.69,192.87,192.59,192.81,13866.0,171.121,171.2808,171.0322,171.2276,13866.0
2017-08-04 13:00:00,192.78,192.9,192.78,192.9,4214.0,171.2009,171.3075,171.2009,171.3075,4214.0
2017-08-04 13:10:00,192.9,192.9,192.81,192.87,7602.0,171.3075,171.3075,171.2276,171.2808,7602.0
2017-08-04 13:20:00,192.86,192.99,192.86,192.9,6807.0,171.272,171.3874,171.272,171.3075,6807.0
2017-08-04 13:30:00,192.91,193.0,192.84,192.88,12817.0,171.3164,171.3963,171.2542,171.2897,12817.0
2017-08-04 13:40:00,192.89,193.12,192.89,193.07,4844.0,171.2986,171.5029,171.2986,171.4584,4844.0
2017-08-04 13:50:00,193.09,193.24,193.09,193.24,16129.0,171.4762,171.6094,171.4762,171.6094,16129.0
2017-08-04 14:00:00,193.21,193.28,193.12,193.28,15537.0,171.5828,171.6449,171.5029,171.6449,15537.0
2017-08-04 14:10:00,193.26,193.4,193.26,193.38,17604.0,171.6272,171.7515,171.6272,171.7337,17604.0
2017-08-04 14:20:00,193.38,193.43,193.38,193.4,10801.0,171.7337,171.7782,171.7337,171.7515,10801.0
2017-08-04 14:30:00,193.39,193.42,193.27,193.42,17454.0,171.7426,171.7693,171.6361,171.7693,17454.0
2017-08-04 14:40:00,193.41,193.79,193.41,193.72,17353.0,171.7604,172.0979,171.7604,172.0357,17353.0
2017-08-04 14:50:00,193.72,193.84,193.53,193.53,20838.0,172.0357,172.1423,171.867,171.867,20838.0
2017-08-04 15:00:00,193.53,193.64,193.45,193.61,15638.0,171.867,171.9646,171.7959,171.938,15638.0
2017-08-04 15:10:00,193.62,193.63,193.49,193.49,8807.0,171.9469,171.9558,171.8314,171.8314,8807.0
2017-08-04 15:20:00,193.46,193.66,193.46,193.6,11125.0,171.8048,171.9824,171.8048,171.9291,11125.0
2017-08-04 15:30:00,193.62,193.62,193.39,193.4,16231.0,171.9469,171.9469,171.7426,171.7515,16231.0
2017-08-04 15:40:00,193.39,193.63,193.29,193.62,23436.0,171.7426,171.9558,171.6538,171.9469,23436.0
2017-08-04 15:50:00,193.65,193.93,193.63,193.82,71538.0,171.9735,172.2222,171.9558,172.1245,71538.0
2017-08-07 09:30:00,193.65,193.8,193.01,193.25,16028.0,172.4322,172.5658,171.8623,172.076,16028.0
2017-08-07 09:40:00,193.2,193.63,193.17,193.29,8602.0,172.0315,172.4144,172.0048,172.1116,8602.0
2017-08-07 09:50:00,193.38,193.82,193.37,193.67,17912.0,172.1918,172.5836,172.1829,172.45,17912.0
2017-08-07 10:00:00,193.68,193.76,193.48,193.71,10165.0,172.4589,172.5301,172.2808,172.4856,10165.0
2017-08-07 10:10:00,193.72,194.15,193.72,194.04,9570.0,172.4945,172.8774,172.4945,172.7795,9570.0
2017-08-07 10:20:00,193.99,194.09,193.62,193.66,9743.0,172.7349,172.824,172.4055,172.4411,9743.0
2017-08-07 10:30:00,193.63,194.02,193.63,194.02,10410.0,172.4144,172.7617,172.4144,172.7617,10410.0
2017-08-07 10:40:00,193.98,194.08,193.95,194.03,4854.0,172.726,172.8151,172.6993,172.7706,4854.0
2017-08-07 10:50:00,194.02,194.35,193.99,193.99,12194.0,172.7617,173.0555,172.7349,172.7349,12194.0
2017-08-07 11:00:00,193.89,194.06,193.87,194.06,8585.0,172.6459,172.7973,172.6281,172.7973,8585.0
2017-08-07 11:10:00,194.04,194.09,193.88,193.89,8501.0,172.7795,172.824,172.637,172.6459,8501.0
2017-08-07 11:20:00,193.86,193.96,193.84,193.87,9649.0,172.6192,172.7082,172.6014,172.6281,9649.0
2017-08-07 11:30:00,193.86,193.98,193.73,193.96,16232.0,172.6192,172.726,172.5034,172.7082,16232.0
2017-08-07 11:40:00,193.98,194.29,193.98,194.28,7412.0,172.726,173.0021,172.726,172.9932,7412.0
2017-08-07 11:50:00,194.25,194.41,194.25,194.28,5450.0,172.9665,173.1089,172.9665,172.9932,5450.0
2017-08-07 12:00:00,194.33,194.33,194.17,194.23,6617.0,173.0377,173.0377,172.8952,172.9486,6617.0
2017-08-07 12:10:00,194.22,194.32,194.17,194.32,5883.0,172.9397,173.0288,172.8952,173.0288,5883.0
2017-08-07 12:20:00,194.35,194.46,194.33,194.44,8985.0,173.0555,173.1534,173.0377,173.1356,8985.0
2017-08-07 12:30:00,194.44,194.45,194.36,194.43,10289.0,173.1356,173.1445,173.0644,173.1267,10289.0
2017-08-07 12:40:00,194.4,194.41,194.2,194.28,11063.0,173.1,173.1089,172.9219,172.9932,11063.0
2017-08-07 12:50:00,194.28,194.48,194.27,194.48,8923.0,172.9932,173.1712,172.9843,173.1712,8923.0
2017-08-07 13:00:00,194.48,194.49,194.39,194.39,4762.0,173.1712,173.1802,173.0911,173.0911,4762.0
2017-08-07 13:10:00,194.39,194.58,194.39,194.53,7511.0,173.0911,173.2603,173.0911,173.2158,7511.0
2017-08-07 13:20:00,194.53,194.58,194.47,194.58,11841.0,173.2158,173.2603,173.1623,173.2603,11841.0
2017-08-07 13:30:00,194.61,194.8,194.61,194.75,15913.0,173.287,173.4562,173.287,173.4117,15913.0
2017-08-07 13:40:00,194.75,194.8,194.7,194.79,13367.0,173.4117,173.4562,173.3671,173.4473,13367.0
2017-08-07 13:50:00,194.79,194.85,194.78,194.85,17607.0,173.4473,173.5007,173.4384,173.5007,17607.0
2017-08-07 14:00:00,194.85,194.96,194.83,194.95,12335.0,173.5007,173.5987,173.4829,173.5898,12335.0
2017-08-07 14:10:00,194.95,195.0,194.84,194.99,20511.0,173.5898,173.6343,173.4918,173.6254,20511.0
2017-08-07 14:20:00,195.0,195.11,194.9,194.94,21499.0,173.6343,173.7322,173.5452,173.5808,21499.0
2017-08-07 14:30:00,194.96,195.07,194.94,195.05,15732.0,173.5987,173.6966,173.5808,173.6788,15732.0
2017-08-07 14:40:00,195.02,195.18,195.02,195.16,11512.0,173.6521,173.7946,173.6521,173.7767,11512.0
2017-08-07 14:50:00,195.14,195.14,194.9,194.96,16048.0,173.7589,173.7589,173.5452,173.5987,16048.0
2017-08-07 15:00:00,194.93,194.95,194.76,194.78,17078.0,173.5719,173.5898,173.4206,173.4384,17078.0
2017-08-07 15:10:00,194.79,194.93,194.78,194.8,14338.0,173.4473,173.5719,173.4384,173.4562,14338.0
2017-08-07 15:20:00,194.8,195.01,194.77,194.98,16766.0,173.4562,173.6432,173.4295,173.6165,16766.0
2017-08-07 15:30:00,195.0,195.03,194.92,195.02,24610.0,173.6343,173.661,173.563,173.6521,24610.0
2017-08-07 15:40:00,195.02,195.21,195.0,195.11,32963.0,173.6521,173.8213,173.6343,173.7322,32963.0
2017-08-07 15:50:00,195.13,195.15,194.95,194.96,84314.0,173.75,173.7678,173.5898,173.5987,84314.0
2017-08-08 09:30:00,195.04,195.39,194.08,194.14,25893.0,173.6699,173.9815,172.8151,172.8685,25893.0
2017-08-08 09:40:00,194.12,194.28,193.84,194.14,11625.0,172.8507,172.9932,172.6014,172.8685,11625.0
2017-08-08 09:50:00,194.27,194.27,194.13,194.24,4337.0,172.9843,172.9843,172.8596,172.9575,4337.0
2017-08-08 10:00:00,194.26,194.69,194.26,194.63,7782.0,172.9754,173.3582,172.9754,173.3048,7782.0
2017-08-08 10:10:00,194.66,194.91,194.6,194.83,16045.0,173.3315,173.5541,173.2781,173.4829,16045.0
2017-08-08 10:20:00,194.85,194.92,194.7,194.92,12449.0,173.5007,173.563,173.3671,173.563,12449.0
2017-08-08 10:30:00,194.89,194.92,194.79,194.88,10525.0,173.5363,173.563,173.4473,173.5274,10525.0
2017-08-08 10:40:00,194.87,194.92,194.82,194.86,7564.0,173.5185,173.563,173.474,173.5096,7564.0
2017-08-08 10:50:00,194.82,195.44,194.78,195.44,12990.0,173.474,174.0261,173.4384,174.0261,12990.0
2017-08-08 11:00:00,195.45,195.49,195.19,195.21,14910.0,174.035,174.0706,173.8035,173.8213,14910.0
2017-08-08 11:10:00,195.21,195.33,195.04,195.3,11942.0,173.8213,173.9281,173.6699,173.9014,11942.0
2017-08-08 11:20:00,195.32,195.5,195.3,195.5,10381.0,173.9192,174.0795,173.9014,174.0795,10381.0
2017-08-08 11:30:00,195.5,195.71,195.47,195.62,20824.0,174.0795,174.2665,174.0528,174.1863,20824.0
2017-08-08 11:40:00,195.66,195.75,195.62,195.7,11878.0,174.222,174.3021,174.1863,174.2576,11878.0
2017-08-08 11:50:00,195.74,196.06,195.74,196.06,14662.0,174.2932,174.5781,174.2932,174.5781,14662.0
2017-08-08 12:00:00,196.02,196.19,196.02,196.12,14297.0,174.5425,174.6939,174.5425,174.6316,14297.0
2017-08-08 12:10:00,196.13,196.13,195.79,195.94,12864.0,174.6405,174.6405,174.3377,174.4713,12864.0
2017-08-08 12:20:00,195.93,196.31,195.93,196.31,13141.0,174.4624,174.8007,174.4624,174.8007,13141.0
2017-08-08 12:30:00,196.31,196.32,196.04,196.19,16860.0,174.8007,174.8096,174.5603,174.6939,16860.0
2017-08-08 12:40:00,196.14,196.29,196.12,196.21,8887.0,174.6494,174.7829,174.6316,174.7117,8887.0
2017-08-08 12:50:00,196.27,196.31,195.97,195.97,4306.0,174.7651,174.8007,174.498,174.498,4306.0
2017-08-08 13:00:00,195.95,196.0,195.89,195.94,7713.0,174.4802,174.5247,174.4268,174.4713,7713.0
2017-08-08 13:10:00,195.97,196.02,195.93,195.93,3193.0,174.498,174.5425,174.4624,174.4624,3193.0
2017-08-08 13:20:00,195.96,196.09,195.94,196.01,10266.0,174.4891,174.6048,174.4713,174.5336,10266.0
2017-08-08 13:30:00,195.97,195.98,195.49,195.56,24927.0,174.498,174.5069,174.0706,174.1329,24927.0
2017-08-08 13:40:00,195.55,195.79,195.48,195.73,22065.0,174.124,174.3377,174.0617,174.2843,22065.0
2017-08-08 13:50:00,195.69,195.76,195.48,195.53,13558.0,174.2487,174.311,174.0617,174.1062,13558.0
2017-08-08 14:00:00,195.55,195.55,195.24,195.29,14785.0,174.124,174.124,173.848,173.8925,14785.0
2017-08-08 14:10:00,195.3,195.34,195.18,195.19,12704.0,173.9014,173.937,173.7946,173.8035,12704.0
2017-08-08 14:20:00,195.16,195.21,195.03,195.08,19986.0,173.7767,173.8213,173.661,173.7055,19986.0
2017-08-08 14:30:00,195.08,195.14,194.88,194.92,18521.0,173.7055,173.7589,173.5274,173.563,18521.0
2017-08-08 14:40:00,194.92,194.94,194.69,194.88,15680.0,173.563,173.5808,173.3582,173.5274,15680.0
2017-08-08 14:50:00,194.86,194.87,194.68,194.8,24067.0,173.5096,173.5185,173.3493,173.4562,24067.0
2017-08-08 15:00:00,194.8,194.89,194.69,194.84,22195.0,173.4562,173.5363,173.3582,173.4918,22195.0
2017-08-08 15:10:00,194.89,194.89,194.78,194.84,14921.0,173.5363,173.5363,173.4384,173.4918,14921.0
2017-08-08 15:20:00,194.82,194.92,194.64,194.68,21943.0,173.474,173.563,173.3137,173.3493,21943.0
2017-08-08 15:30:00,194.69,194.71,194.42,194.63,32027.0,173.3582,173.376,173.1178,173.3048,32027.0
2017-08-08 15:40:00,194.63,194.68,194.58,194.59,41150.0,173.3048,173.3493,173.2603,173.2692,41150.0
2017-08-08 15:50:00,194.58,194.7,194.49,194.66,62551.0,173.2603,173.3671,173.1802,173.3315,62551.0
2017-08-09 09:30:00,194.3,194.5,194.05,194.25,16025.0,173.011,173.1891,172.7884,172.9665,16025.0
2017-08-09 09:40:00,194.18,194.2,193.55,194.16,10081.0,172.9041,172.9219,172.3431,172.8863,10081.0
2017-08-09 09:50:00,194.29,194.48,194.07,194.2,24061.0,173.0021,173.1712,172.8062,172.9219,24061.0
2017-08-09 10:00:00,194.05,194.29,193.84,194.0,19520.0,172.7884,173.0021,172.6014,172.7438,19520.0
2017-08-09 10:10:00,194.03,194.13,193.89,194.03,6700.0,172.7706,172.8596,172.6459,172.7706,6700.0
2017-08-09 10:20:00,194.14,194.23,193.96,193.97,3350.0,172.8685,172.9486,172.7082,172.7171,3350.0
2017-08-09 10:30:00,194.06,194.19,193.92,194.04,12137.0,172.7973,172.913,172.6726,172.7795,12137.0
2017-08-09 10:40:00,194.14,194.25,194.03,194.11,15175.0,172.8685,172.9665,172.7706,172.8418,15175.0
2017-08-09 10:50:00,194.08,194.19,193.99,194.02,4438.0,172.8151,172.913,172.7349,172.7617,4438.0
2017-08-09 11:00:00,193.98,193.98,193.75,193.89,10370.0,172.726,172.726,172.5212,172.6459,10370.0
2017-08-09 11:10:00,193.84,193.94,193.75,193.84,4700.0,172.6014,172.6904,172.5212,172.6014,4700.0
2017-08-09 11:20:00,193.88,194.05,193.85,194.05,5726.0,172.637,172.7884,172.6103,172.7884,5726.0
2017-08-09 11:30:00,194.09,194.61,193.97,193.99,26488.0,172.824,173.287,172.7171,172.7349,26488.0
2017-08-09 11:40:00,194.08,194.23,193.96,194.04,7907.0,172.8151,172.9486,172.7082,172.7795,7907.0
2017-08-09 11:50:00,194.07,194.28,194.05,194.28,13343.0,172.8062,172.9932,172.7884,172.9932,13343.0
2017-08-09 12:00:00,194.25,194.62,194.21,194.51,42105.0,172.9665,173.2959,172.9308,173.198,42105.0
2017-08-09 12:10:00,194.56,194.85,194.5,194.57,15096.0,173.2425,173.5007,173.1891,173.2514,15096.0
2017-08-09 12:20:00,194.52,194.77,194.43,194.71,10351.0,173.2069,173.4295,173.1267,173.376,10351.0
2017-08-09 12:30:00,194.71,194.75,194.64,194.64,8511.0,173.376,173.4117,173.3137,173.3137,8511.0
2017-08-09 12:40:00,194.68,194.81,194.63,194.7,4870.0,173.3493,173.4651,173.3048,173.3671,4870.0
2017-08-09 12:50:00,194.8,194.81,194.5,194.5,5631.0,173.4562,173.4651,173.1891,173.1891,5631.0
2017-08-09 13:00:00,194.53,194.69,194.51,194.69,5503.0,173.2158,173.3582,173.198,173.3582,5503.0
2017-08-09 13:10:00,194.69,194.69,194.45,194.56,6859.0,173.3582,173.3582,173.1445,173.2425,6859.0
2017-08-09 13:20:00,194.55,194.57,194.27,194.27,6671.0,173.2336,173.2514,172.9843,172.9843,6671.0
2017-08-09 13:30:00,194.28,194.47,194.26,194.38,9696.0,172.9932,173.1623,172.9754,173.0822,9696.0
2017-08-09 13:40:00,194.42,194.55,194.42,194.52,6486.0,173.1178,173.2336,173.1178,173.2069,6486.0
2017-08-09 13:50:00,194.49,194.55,194.28,194.34,10740.0,173.1802,173.2336,172.9932,173.0466,10740.0
2017-08-09 14:00:00,194.34,194.36,194.02,194.05,15844.0,173.0466,173.0644,172.7617,172.7884,15844.0
2017-08-09 14:10:00,194.05,194.11,193.95,194.03,5319.0,172.7884,172.8418,172.6993,172.7706,5319.0
2017-08-09 14:20:00,194.09,194.18,194.09,194.18,10149.0,172.824,172.9041,172.824,172.9041,10149.0
2017-08-09 14:30:00,194.24,194.29,194.13,194.18,7600.0,172.9575,173.0021,172.8596,172.9041,7600.0
2017-08-09 14:40:00,194.23,194.34,194.17,194.33,6659.0,172.9486,173.0466,172.8952,173.0377,6659.0
2017-08-09 14:50:00,194.3,194.48,194.24,194.34,16709.0,173.011,173.1712,172.9575,173.0466,16709.0
2017-08-09 15:00:00,194.37,194.59,194.32,194.55,12355.0,173.0733,173.2692,173.0288,173.2336,12355.0
2017-08-09 15:10:00,194.53,194.8,194.53,194.8,9750.0,173.2158,173.4562,173.2158,173.4562,9750.0
2017-08-09 15:20:00,194.77,194.91,194.75,194.84,12369.0,173.4295,173.5541,173.4117,173.4918,12369.0
2017-08-09 15:30:00,194.87,195.23,194.87,195.21,30910.0,173.5185,173.8391,173.5185,173.8213,30910.0
2017-08-09 15:40:00,195.23,195.41,195.23,195.39,28409.0,173.8391,173.9994,173.8391,173.9815,28409.0
2017-08-09 15:50:00,195.39,195.64,195.39,195.46,92586.0,173.9815,174.2042,173.9815,174.0439,92586.0
2017-08-10 09:30:00,195.25,196.49,195.11,196.03,35029.0,173.8569,174.961,173.7322,174.5514,35029.0
2017-08-10 09:40:00,196.04,196.36,195.78,195.78,12597.0,174.5603,174.8453,174.3288,174.3288,12597.0
2017-08-10 09:50:00,195.78,195.88,195.13,195.47,59103.0,174.3288,174.4179,173.75,174.0528,59103.0
2017-08-10 10:00:00,195.44,195.49,194.43,194.48,33695.0,174.0261,174.0706,173.1267,173.1712,33695.0
2017-08-10 10:10:00,194.5,195.02,194.5,194.91,14102.0,173.1891,173.6521,173.1891,173.5541,14102.0
2017-08-10 10:20:00,194.91,194.97,194.52,194.54,17667.0,173.5541,173.6076,173.2069,173.2247,17667.0
2017-08-10 10:30:00,194.63,194.91,194.59,194.84,11149.0,173.3048,173.5541,173.2692,173.4918,11149.0
2017-08-10 10:40:00,194.8,194.8,194.47,194.47,13322.0,173.4562,173.4562,173.1623,173.1623,13322.0
2017-08-10 10:50:00,194.49,194.66,194.18,194.27,19854.0,173.1802,173.3315,172.9041,172.9843,19854.0
2017-08-10 11:00:00,194.21,194.51,194.05,194.47,16286.0,172.9308,173.198,172.7884,173.1623,16286.0
2017-08-10 11:10:00,194.47,194.52,194.22,194.3,15296.0,173.1623,173.2069,172.9397,173.011,15296.0
2017-08-10 11:20:00,194.32,194.43,194.18,194.32,10970.0,173.0288,173.1267,172.9041,173.0288,10970.0
2017-08-10 11:30:00,194.32,194.42,193.98,194.11,12745.0,173.0288,173.1178,172.726,172.8418,12745.0
2017-08-10 11:40:00,194.0,194.12,193.92,194.03,12131.0,172.7438,172.8507,172.6726,172.7706,12131.0
2017-08-10 11:50:00,194.02,194.12,193.93,194.07,9949.0,172.7617,172.8507,172.6815,172.8062,9949.0
2017-08-10 12:00:00,194.07,194.37,194.05,194.37,6123.0,172.8062,173.0733,172.7884,173.0733,6123.0
2017-08-10 12:10:00,194.42,194.65,194.42,194.57,6380.0,173.1178,173.3226,173.1178,173.2514,6380.0
2017-08-10 12:20:00,194.48,194.53,194.19,194.31,9185.0,173.1712,173.2158,172.913,173.0199,9185.0
2017-08-10 12:30:00,194.25,194.58,194.25,194.52,15563.0,172.9665,173.2603,172.9665,173.2069,15563.0
2017-08-10 12:40:00,194.46,194.67,194.46,194.63,7152.0,173.1534,173.3404,173.1534,173.3048,7152.0
2017-08-10 12:50:00,194.67,194.85,194.65,194.68,7930.0,173.3404,173.5007,173.3226,173.3493,7930.0
2017-08-10 13:00:00,194.68,194.7,194.54,194.56,14056.0,173.3493,173.3671,173.2247,173.2425,14056.0
2017-08-10 13:10:00,194.5,194.57,194.36,194.36,5691.0,173.1891,173.2514,173.0644,173.0644,5691.0
2017-08-10 13:20:00,194.37,194.61,194.34,194.53,7771.0,173.0733,173.287,173.0466,173.2158,7771.0
2017-08-10 13:30:00,194.5,194.73,194.48,194.61,6869.0,173.1891,173.3939,173.1712,173.287,6869.0
2017-08-10 13:40:00,194.62,194.69,194.5,194.69,9530.0,173.2959,173.3582,173.1891,173.3582,9530.0
2017-08-10 13:50:00,194.69,194.83,194.64,194.81,10385.0,173.3582,173.4829,173.3137,173.4651,10385.0
2017-08-10 14:00:00,194.77,194.89,194.77,194.88,12857.0,173.4295,173.5363,173.4295,173.5274,12857.0
2017-08-10 14:10:00,194.86,195.37,194.86,195.17,14709.0,173.5096,173.9637,173.5096,173.7856,14709.0
2017-08-10 14:20:00,195.21,195.67,195.17,195.67,23964.0,173.8213,174.2309,173.7856,174.2309,23964.0
2017-08-10 14:30:00,195.58,195.65,195.43,195.44,14380.0,174.1507,174.2131,174.0172,174.0261,14380.0
2017-08-10 14:40:00,195.43,195.84,195.42,195.83,19829.0,174.0172,174.3822,174.0083,174.3733,19829.0
2017-08-10 14:50:00,195.83,196.0,195.56,195.69,21412.0,174.3733,174.5247,174.1329,174.2487,21412.0
2017-08-10 15:00:00,195.71,195.9,195.68,195.81,23842.0,174.2665,174.4357,174.2398,174.3555,23842.0
2017-08-10 15:10:00,195.8,195.8,194.99,195.06,26880.0,174.3466,174.3466,173.6254,173.6877,26880.0
2017-08-10 15:20:00,195.08,195.25,194.91,195.01,50512.0,173.7055,173.8569,173.5541,173.6432,50512.0
2017-08-10 15:30:00,195.06,195.18,194.63,194.66,44760.0,173.6877,173.7946,173.3048,173.3315,44760.0
2017-08-10 15:40:00,194.63,195.03,194.63,194.84,45443.0,173.3048,173.661,173.3048,173.4918,45443.0
2017-08-10 15:50:00,194.87,195.05,194.65,194.69,100375.0,173.5185,173.6788,173.3226,173.3582,100375.0
2017-08-11 09:30:00,195.0,195.71,194.98,195.53,28845.0,173.6343,174.2665,173.6165,174.1062,28845.0
2017-08-11 09:40:00,195.5,195.6,195.19,195.53,22261.0,174.0795,174.1685,173.8035,174.1062,22261.0
2017-08-11 09:50:00,195.51,195.68,195.36,195.67,10565.0,174.0884,174.2398,173.9548,174.2309,10565.0
2017-08-11 10:00:00,195.73,195.89,195.3,195.88,22067.0,174.2843,174.4268,173.9014,174.4179,22067.0
2017-08-11 10:10:00,195.9,196.66,195.9,196.59,21666.0,174.4357,175.1124,174.4357,175.0501,21666.0
2017-08-11 10:20:00,196.53,196.53,196.04,196.47,20828.0,174.9966,174.9966,174.5603,174.9432,20828.0
2017-08-11 10:30:00,196.51,196.6,196.36,196.6,7209.0,174.9788,175.059,174.8453,175.059,7209.0
2017-08-11 10:40:00,196.6,197.06,196.55,197.02,23277.0,175.059,175.4686,175.0144,175.4329,23277.0
2017-08-11 10:50:00,196.96,197.46,196.96,197.3,18632.0,175.3795,175.8247,175.3795,175.6823,18632.0
2017-08-11 11:00:00,197.24,197.39,197.12,197.39,13017.0,175.6288,175.7624,175.522,175.7624,13017.0
2017-08-11 11:10:00,197.39,197.71,197.39,197.65,11924.0,175.7624,176.0473,175.7624,175.9939,11924.0
2017-08-11 11:20:00,197.59,197.59,196.65,196.95,55600.0,175.9405,175.9405,175.1035,175.3706,55600.0
2017-08-11 11:30:00,196.96,197.04,196.69,196.77,14284.0,175.3795,175.4508,175.1391,175.2103,14284.0
2017-08-11 11:40:00,196.82,196.97,196.62,196.97,6256.0,175.2549,175.3884,175.0768,175.3884,6256.0
2017-08-11 11:50:00,196.97,196.97,196.59,196.79,5659.0,175.3884,175.3884,175.0501,175.2281,5659.0
2017-08-11 12:00:00,196.77,196.88,196.63,196.74,7533.0,175.2103,175.3083,175.0857,175.1836,7533.0
2017-08-11 12:10:00,196.77,196.91,196.71,196.82,5320.0,175.2103,175.335,175.1569,175.2549,5320.0
2017-08-11 12:20:00,196.86,196.91,196.8,196.86,5668.0,175.2905,175.335,175.2371,175.2905,5668.0
2017-08-11 12:30:00,196.78,196.78,196.54,196.61,4655.0,175.2192,175.2192,175.0055,175.0679,4655.0
2017-08-11 12:40:00,196.66,196.83,196.65,196.75,3153.0,175.1124,175.2638,175.1035,175.1925,3153.0
2017-08-11 12:50:00,196.69,196.71,196.36,196.36,3111.0,175.1391,175.1569,174.8453,174.8453,3111.0
2017-08-11 13:00:00,196.34,196.43,196.27,196.3,4700.0,174.8275,174.9076,174.7651,174.7918,4700.0
2017-08-11 13:10:00,196.34,196.35,195.91,195.98,19163.0,174.8275,174.8364,174.4446,174.5069,19163.0
2017-08-11 13:20:00,196.0,196.1,195.97,196.01,7928.0,174.5247,174.6137,174.498,174.5336,7928.0
2017-08-11 13:30:00,196.01,196.21,196.0,196.21,16157.0,174.5336,174.7117,174.5247,174.7117,16157.0
2017-08-11 13:40:00,196.24,196.42,196.07,196.07,6256.0,174.7384,174.8987,174.587,174.587,6256.0
2017-08-11 13:50:00,196.1,196.1,195.73,195.81,14332.0,174.6137,174.6137,174.2843,174.3555,14332.0
2017-08-11 14:00:00,195.82,196.06,195.81,195.97,5985.0,174.3644,174.5781,174.3555,174.498,5985.0
2017-08-11 14:10:00,196.02,196.19,195.83,196.11,23371.0,174.5425,174.6939,174.3733,174.6227,23371.0
2017-08-11 14:20:00,196.14,196.31,196.05,196.2,103558.0,174.6494,174.8007,174.5692,174.7028,103558.0
2017-08-11 14:30:00,196.15,196.23,196.04,196.17,13296.0,174.6583,174.7295,174.5603,174.6761,13296.0
2017-08-11 14:40:00,196.16,196.35,196.07,196.35,34471.0,174.6672,174.8364,174.587,174.8364,34471.0
2017-08-11 14:50:00,196.41,196.53,196.2,196.21,11899.0,174.8898,174.9966,174.7028,174.7117,11899.0
2017-08-11 15:00:00,196.21,196.32,195.85,195.9,7374.0,174.7117,174.8096,174.3911,174.4357,7374.0
2017-08-11 15:10:00,195.89,196.0,195.77,195.8,10856.0,174.4268,174.5247,174.3199,174.3466,10856.0
2017-08-11 15:20:00,195.82,196.03,195.81,196.03,10525.0,174.3644,174.5514,174.3555,174.5514,10525.0
2017-08-11 15:30:00,196.05,196.08,195.76,195.82,18909.0,174.5692,174.5959,174.311,174.3644,18909.0
2017-08-11 15:40:00,195.82,195.86,195.72,195.79,21276.0,174.3644,174.4,174.2754,174.3377,21276.0
2017-08-11 15:50:00,195.79,196.06,195.52,195.65,67001.0,174.3377,174.5781,174.0973,174.2131,67001.0
2017-08-14 09:30:00,197.05,198.48,196.53,197.06,69813.0,175.4597,176.733,174.9966,175.4686,69813.0
2017-08-14 09:40:00,197.07,197.11,196.22,196.85,13815.0,175.4775,175.5131,174.7206,175.2816,13815.0
2017-08-14 09:50:00,196.99,197.22,196.65,197.18,9387.0,175.4062,175.611,175.1035,175.5754,9387.0
2017-08-14 10:00:00,197.18,197.33,196.99,197.32,6624.0,175.5754,175.709,175.4062,175.7001,6624.0
2017-08-14 10:10:00,197.42,197.67,197.31,197.55,28389.0,175.7891,176.0117,175.6912,175.9049,28389.0
2017-08-14 10:20:00,197.44,197.65,197.15,197.54,16435.0,175.8069,175.9939,175.5487,175.896,16435.0
2017-08-14 10:30:00,197.43,197.62,197.43,197.55,8703.0,175.798,175.9672,175.798,175.9049,8703.0
2017-08-14 10:40:00,197.47,197.88,197.46,197.83,4797.0,175.8336,176.1987,175.8247,176.1542,4797.0
2017-08-14 10:50:00,197.82,197.94,197.59,197.59,7814.0,176.1453,176.2521,175.9405,175.9405,7814.0
2017-08-14 11:00:00,197.68,197.84,197.62,197.64,7701.0,176.0206,176.1631,175.9672,175.985,7701.0
2017-08-14 11:10:00,197.67,198.01,197.67,198.0,18538.0,176.0117,176.3145,176.0117,176.3056,18538.0
2017-08-14 11:20:00,197.93,198.02,197.81,197.94,8283.0,176.2432,176.3234,176.1364,176.2521,8283.0
2017-08-14 11:30:00,197.91,198.03,197.87,197.94,15346.0,176.2254,176.3323,176.1898,176.2521,15346.0
2017-08-14 11:40:00,197.95,198.16,197.92,197.95,10570.0,176.261,176.448,176.2343,176.261,10570.0
2017-08-14 11:50:00,197.95,198.17,197.95,198.06,6669.0,176.261,176.4569,176.261,176.359,6669.0
2017-08-14 12:00:00,198.08,198.08,197.87,198.01,15950.0,176.3768,176.3768,176.1898,176.3145,15950.0
2017-08-14 12:10:00,198.02,198.17,197.97,198.17,9385.0,176.3234,176.4569,176.2789,176.4569,9385.0
2017-08-14 12:20:00,198.17,198.28,198.15,198.16,12403.0,176.4569,176.5549,176.4391,176.448,12403.0
2017-08-14 12:30:00,198.14,198.24,198.12,198.17,6970.0,176.4302,176.5193,176.4124,176.4569,6970.0
2017-08-14 12:40:00,198.13,198.19,198.09,198.14,11741.0,176.4213,176.4748,176.3857,176.4302,11741.0
2017-08-14 12:50:00,198.1,198.17,198.07,198.07,5650.0,176.3946,176.4569,176.3679,176.3679,5650.0
2017-08-14 13:00:00,198.09,198.2,198.08,198.17,7000.0,176.3857,176.4837,176.3768,176.4569,7000.0
2017-08-14 13:10:00,198.19,198.28,198.16,198.25,7800.0,176.4748,176.5549,176.448,176.5282,7800.0
2017-08-14 13:20:00,198.28,198.3,198.23,198.24,7303.0,176.5549,176.5727,176.5104,176.5193,7303.0
2017-08-14 13:30:00,198.25,198.26,198.0,198.15,14516.0,176.5282,176.5371,176.3056,176.4391,14516.0
2017-08-14 13:40:00,198.17,198.2,197.93,197.97,12141.0,176.4569,176.4837,176.2432,176.2789,12141.0
2017-08-14 13:50:00,197.95,197.97,197.65,197.65,14361.0,176.261,176.2789,175.9939,175.9939,14361.0
2017-08-14 14:00:00,197.68,197.71,197.56,197.66,11063.0,176.0206,176.0473,175.9138,176.0028,11063.0
2017-08-14 14:10:00,197.67,197.74,197.42,197.45,24359.0,176.0117,176.0741,175.7891,175.8158,24359.0
2017-08-14 14:20:00,197.46,197.64,197.45,197.56,12982.0,175.8247,175.985,175.8158,175.9138,12982.0
2017-08-14 14:30:00,197.59,197.82,197.58,197.82,5596.0,175.9405,176.1453,175.9316,176.1453,5596.0
2017-08-14 14:40:00,197.82,197.83,197.53,197.53,20151.0,176.1453,176.1542,175.8871,175.8871,20151.0
2017-08-14 14:50:00,197.47,197.6,197.4,197.56,9777.0,175.8336,175.9494,175.7713,175.9138,9777.0
2017-08-14 15:00:00,197.56,197.57,197.41,197.45,12585.0,175.9138,175.9227,175.7802,175.8158,12585.0
2017-08-14 15:10:00,197.45,197.63,197.37,197.63,12212.0,175.8158,175.9761,175.7446,175.9761,12212.0
2017-08-14 15:20:00,197.59,197.7,197.36,197.45,25372.0,175.9405,176.0384,175.7357,175.8158,25372.0
2017-08-14 15:30:00,197.47,197.51,197.06,197.14,24874.0,175.8336,175.8693,175.4686,175.5398,24874.0
2017-08-14 15:40:00,197.19,197.37,197.11,197.21,27621.0,175.5843,175.7446,175.5131,175.6021,27621.0
2017-08-14 15:50:00,197.22,197.29,196.83,197.03,81501.0,175.611,175.6734,175.2638,175.4419,81501.0
2017-08-15 09:30:00,197.18,197.18,196.22,196.34,12881.0,175.5754,175.5754,174.7206,174.8275,12881.0
2017-08-15 09:40:00,196.3,196.67,196.16,196.47,7588.0,174.7918,175.1213,174.6672,174.9432,7588.0
2017-08-15 09:50:00,196.5,196.62,196.39,196.5,11800.0,174.9699,175.0768,174.872,174.9699,11800.0
2017-08-15 10:00:00,196.61,196.91,196.61,196.8,12906.0,175.0679,175.335,175.0679,175.2371,12906.0
2017-08-15 10:10:00,196.78,196.84,196.59,196.68,7877.0,175.2192,175.2727,175.0501,175.1302,7877.0
2017-08-15 10:20:00,196.59,196.64,196.48,196.55,6301.0,175.0501,175.0946,174.9521,175.0144,6301.0
2017-08-15 10:30:00,196.56,196.56,196.31,196.53,8839.0,175.0233,175.0233,174.8007,174.9966,8839.0
2017-08-15 10:40:00,196.54,196.59,196.39,196.39,5951.0,175.0055,175.0501,174.872,174.872,5951.0
2017-08-15 10:50:00,196.43,196.78,196.36,196.67,9317.0,174.9076,175.2192,174.8453,175.1213,9317.0
2017-08-15 11:00:00,196.7,196.91,196.69,196.9,6211.0,175.148,175.335,175.1391,175.3261,6211.0
2017-08-15 11:10:00,196.84,196.96,196.84,196.94,5172.0,175.2727,175.3795,175.2727,175.3617,5172.0
2017-08-15 11:20:00,196.92,196.98,196.86,196.98,5613.0,175.3439,175.3973,175.2905,175.3973,5613.0
2017-08-15 11:30:00,197.0,197.4,197.0,197.39,9300.0,175.4151,175.7713,175.4151,175.7624,9300.0
2017-08-15 11:40:00,197.39,197.41,197.28,197.38,11775.0,175.7624,175.7802,175.6645,175.7535,11775.0
2017-08-15 11:50:00,197.42,197.7,197.31,197.42,19420.0,175.7891,176.0384,175.6912,175.7891,19420.0
2017-08-15 12:00:00,197.36,197.46,197.35,197.45,5402.0,175.7357,175.8247,175.7268,175.8158,5402.0
2017-08-15 12:10:00,197.5,197.67,197.46,197.67,6324.0,175.8604,176.0117,175.8247,176.0117,6324.0
2017-08-15 12:20:00,197.7,197.71,197.45,197.51,5930.0,176.0384,176.0473,175.8158,175.8693,5930.0
2017-08-15 12:30:00,197.56,197.57,197.48,197.55,8358.0,175.9138,175.9227,175.8425,175.9049,8358.0
2017-08-15 12:40:00,197.57,197.78,197.57,197.76,10135.0,175.9227,176.1097,175.9227,176.0919,10135.0
2017-08-15 12:50:00,197.76,197.91,197.75,197.77,9460.0,176.0919,176.2254,176.083,176.1008,9460.0
2017-08-15 13:00:00,197.77,197.78,197.66,197.75,11215.0,176.1008,176.1097,176.0028,176.083,11215.0
2017-08-15 13:10:00,197.79,197.88,197.73,197.85,5895.0,176.1186,176.1987,176.0652,176.172,5895.0
2017-08-15 13:20:00,197.86,197.98,197.85,197.9,7004.0,176.1809,176.2878,176.172,176.2165,7004.0
2017-08-15 13:30:00,197.92,198.07,197.91,198.01,8654.0,176.2343,176.3679,176.2254,176.3145,8654.0
2017-08-15 13:40:00,198.05,198.26,198.05,198.26,10223.0,176.3501,176.5371,176.3501,176.5371,10223.0
2017-08-15 13:50:00,198.19,198.39,198.02,198.3,14923.0,176.4748,176.6528,176.3234,176.5727,14923.0
2017-08-15 14:00:00,198.27,198.44,198.27,198.36,10895.0,176.546,176.6974,176.546,176.6261,10895.0
2017-08-15 14:10:00,198.38,198.45,198.27,198.31,8196.0,176.6439,176.7063,176.546,176.5816,8196.0
2017-08-15 14:20:00,198.28,198.46,198.24,198.45,6938.0,176.5549,176.7152,176.5193,176.7063,6938.0
2017-08-15 14:30:00,198.41,198.42,198.35,198.37,10122.0,176.6706,176.6796,176.6172,176.635,10122.0
2017-08-15 14:40:00,198.39,198.47,198.35,198.45,10900.0,176.6528,176.7241,176.6172,176.7063,10900.0
2017-08-15 14:50:00,198.44,198.45,198.27,198.39,15068.0,176.6974,176.7063,176.546,176.6528,15068.0
2017-08-15 15:00:00,198.39,198.65,198.37,198.62,17634.0,176.6528,176.8844,176.635,176.8576,17634.0
2017-08-15 15:10:00,198.63,198.76,198.62,198.68,17535.0,176.8665,176.9823,176.8576,176.9111,17535.0
2017-08-15 15:20:00,198.69,198.77,198.4,198.42,25840.0,176.92,176.9912,176.6617,176.6796,25840.0
2017-08-15 15:30:00,198.4,198.41,198.19,198.41,19869.0,176.6617,176.6706,176.4748,176.6706,19869.0
2017-08-15 15:40:00,198.43,198.77,198.41,198.51,26298.0,176.6885,176.9912,176.6706,176.7597,26298.0
2017-08-15 15:50:00,198.51,198.76,198.41,198.65,85372.0,176.7597,176.9823,176.6706,176.8844,85372.0
2017-08-16 09:30:00,199.0,199.34,198.45,198.55,17027.0,177.196,177.4988,176.7063,176.7953,17027.0
2017-08-16 09:40:00,198.52,198.65,198.39,198.65,5873.0,176.7686,176.8844,176.6528,176.8844,5873.0
2017-08-16 09:50:00,198.65,198.88,198.31,198.54,26339.0,176.8844,177.0892,176.5816,176.7864,26339.0
2017-08-16 10:00:00,198.47,198.97,198.38,198.87,32456.0,176.7241,177.1693,176.6439,177.0802,32456.0
2017-08-16 10:10:00,198.83,198.87,198.54,198.64,18278.0,177.0446,177.0802,176.7864,176.8754,18278.0
2017-08-16 10:20:00,198.7,198.8,198.55,198.72,15460.0,176.9289,177.0179,176.7953,176.9467,15460.0
2017-08-16 10:30:00,198.8,198.99,198.7,198.92,8520.0,177.0179,177.1871,176.9289,177.1248,8520.0
2017-08-16 10:40:00,198.91,199.17,198.91,199.08,15037.0,177.1159,177.3474,177.1159,177.2672,15037.0
2017-08-16 10:50:00,199.09,199.09,198.89,198.89,9229.0,177.2761,177.2761,177.0981,177.0981,9229.0
2017-08-16 11:00:00,198.89,198.94,198.7,198.91,12628.0,177.0981,177.1426,176.9289,177.1159,12628.0
2017-08-16 11:10:00,198.88,199.01,198.82,199.01,6371.0,177.0892,177.2049,177.0357,177.2049,6371.0
2017-08-16 11:20:00,199.03,199.03,198.73,198.81,7714.0,177.2227,177.2227,176.9556,177.0268,7714.0
2017-08-16 11:30:00,198.82,198.83,198.63,198.81,8479.0,177.0357,177.0446,176.8665,177.0268,8479.0
2017-08-16 11:40:00,198.81,198.89,198.81,198.89,4500.0,177.0268,177.0981,177.0268,177.0981,4500.0
2017-08-16 11:50:00,198.9,198.98,198.9,198.93,5361.0,177.107,177.1782,177.107,177.1337,5361.0
2017-08-16 12:00:00,198.96,198.99,198.77,198.84,5233.0,177.1604,177.1871,176.9912,177.0535,5233.0
2017-08-16 12:10:00,198.85,198.95,198.78,198.87,7065.0,177.0624,177.1515,177.0001,177.0802,7065.0
2017-08-16 12:20:00,198.87,199.04,198.84,199.0,9265.0,177.0802,177.2316,177.0535,177.196,9265.0
2017-08-16 12:30:00,199.02,199.12,199.02,199.06,7900.0,177.2138,177.3029,177.2138,177.2494,7900.0
2017-08-16 12:40:00,199.09,199.13,198.65,198.69,85349.0,177.2761,177.3118,176.8844,176.92,85349.0
2017-08-16 12:50:00,198.66,198.85,198.66,198.7,4837.0,176.8933,177.0624,176.8933,176.9289,4837.0
2017-08-16 13:00:00,198.74,198.74,198.63,198.7,4587.0,176.9645,176.9645,176.8665,176.9289,4587.0
2017-08-16 13:10:00,198.67,198.76,198.4,198.49,8501.0,176.9022,176.9823,176.6617,176.7419,8501.0
2017-08-16 13:20:00,198.48,198.48,198.21,198.29,13130.0,176.733,176.733,176.4926,176.5638,13130.0
2017-08-16 13:30:00,198.29,198.36,198.19,198.21,21289.0,176.5638,176.6261,176.4748,176.4926,21289.0
2017-08-16 13:40:00,198.23,198.54,198.23,198.38,22221.0,176.5104,176.7864,176.5104,176.6439,22221.0
2017-08-16 13:50:00,198.38,198.52,198.17,198.42,12350.0,176.6439,176.7686,176.4569,176.6796,12350.0
2017-08-16 14:00:00,198.46,198.84,198.31,198.7,39200.0,176.7152,177.0535,176.5816,176.9289,39200.0
2017-08-16 14:10:00,198.7,198.78,198.28,198.28,23856.0,176.9289,177.0001,176.5549,176.5549,23856.0
2017-08-16 14:20:00,198.37,198.46,198.21,198.31,7516.0,176.635,176.7152,176.4926,176.5816,7516.0
2017-08-16 14:30:00,198.29,198.5,198.09,198.5,18973.0,176.5638,176.7508,176.3857,176.7508,18973.0
2017-08-16 14:40:00,198.51,198.63,198.43,198.63,9016.0,176.7597,176.8665,176.6885,176.8665,9016.0
2017-08-16 14:50:00,198.65,198.66,198.55,198.64,15821.0,176.8844,176.8933,176.7953,176.8754,15821.0
2017-08-16 15:00:00,198.65,198.69,198.59,198.59,8667.0,176.8844,176.92,176.8309,176.8309,8667.0
2017-08-16 15:10:00,198.57,198.73,198.55,198.71,13689.0,176.8131,176.9556,176.7953,176.9378,13689.0
2017-08-16 15:20:00,198.73,198.77,198.61,198.71,12990.0,176.9556,176.9912,176.8487,176.9378,12990.0
2017-08-16 15:30:00,198.72,198.75,198.63,198.69,18540.0,176.9467,176.9734,176.8665,176.92,18540.0
2017-08-16 15:40:00,198.68,198.98,198.57,198.95,39886.0,176.9111,177.1782,176.8131,177.1515,39886.0
2017-08-16 15:50:00,198.91,198.97,198.51,198.57,70293.0,177.1159,177.1693,176.7597,176.8131,70293.0
2017-08-17 09:30:00,198.64,198.8,198.41,198.6,9870.0,176.8754,177.0179,176.6706,176.8398,9870.0
2017-08-17 09:40:00,198.72,199.29,198.72,199.03,2904.0,176.9467,177.4542,176.9467,177.2227,2904.0
2017-08-17 09:50:00,198.88,199.02,198.67,198.67,4220.0,177.0892,177.2138,176.9022,176.9022,4220.0
2017-08-17 10:00:00,198.67,198.89,198.5,198.89,11339.0,176.9022,177.0981,176.7508,177.0981,11339.0
2017-08-17 10:10:00,198.75,198.9,198.41,198.41,20227.0,176.9734,177.107,176.6706,176.6706,20227.0
2017-08-17 10:20:00,198.46,198.6,198.24,198.35,15333.0,176.7152,176.8398,176.5193,176.6172,15333.0
2017-08-17 10:30:00,198.54,198.73,198.47,198.53,67344.0,176.7864,176.9556,176.7241,176.7775,67344.0
2017-08-17 10:40:00,198.47,198.87,198.47,198.79,34641.0,176.7241,177.0802,176.7241,177.009,34641.0
2017-08-17 10:50:00,198.82,198.84,198.55,198.77,15805.0,177.0357,177.0535,176.7953,176.9912,15805.0
2017-08-17 11:00:00,198.78,198.88,198.66,198.85,23984.0,177.0001,177.0892,176.8933,177.0624,23984.0
2017-08-17 11:10:00,198.8,198.83,198.32,198.48,19372.0,177.0179,177.0446,176.5905,176.733,19372.0
2017-08-17 11:20:00,198.53,198.59,198.43,198.44,2479.0,176.7775,176.8309,176.6885,176.6974,2479.0
2017-08-17 11:30:00,198.42,198.48,197.9,198.02,16871.0,176.6796,176.733,176.2165,176.3234,16871.0
2017-08-17 11:40:00,197.97,198.05,197.76,197.96,5750.0,176.2789,176.3501,176.0919,176.27,5750.0
2017-08-17 11:50:00,197.95,198.17,197.86,198.17,6455.0,176.261,176.4569,176.1809,176.4569,6455.0
2017-08-17 12:00:00,198.23,198.37,198.08,198.29,12509.0,176.5104,176.635,176.3768,176.5638,12509.0
2017-08-17 12:10:00,198.23,198.35,198.11,198.2,3500.0,176.5104,176.6172,176.4035,176.4837,3500.0
2017-08-17 12:20:00,198.26,198.33,198.03,198.19,5580.0,176.5371,176.5994,176.3323,176.4748,5580.0
2017-08-17 12:30:00,198.24,198.27,198.08,198.15,4750.0,176.5193,176.546,176.3768,176.4391,4750.0
2017-08-17 12:40:00,198.1,198.26,198.08,198.1,5378.0,176.3946,176.5371,176.3768,176.3946,5378.0
2017-08-17 12:50:00,198.06,198.39,197.93,198.32,23237.0,176.359,176.6528,176.2432,176.5905,23237.0
2017-08-17 13:00:00,198.29,198.34,198.11,198.28,7526.0,176.5638,176.6083,176.4035,176.5549,7526.0
2017-08-17 13:10:00,198.31,198.36,198.14,198.34,19413.0,176.5816,176.6261,176.4302,176.6083,19413.0
2017-08-17 13:20:00,198.33,198.33,198.19,198.29,2550.0,176.5994,176.5994,176.4748,176.5638,2550.0
2017-08-17 13:30:00,198.27,198.34,198.18,198.34,3483.0,176.546,176.6083,176.4658,176.6083,3483.0
2017-08-17 13:40:00,198.26,198.39,198.19,198.19,3224.0,176.5371,176.6528,176.4748,176.4748,3224.0
2017-08-17 13:50:00,198.26,198.26,198.09,198.25,10278.0,176.5371,176.5371,176.3857,176.5282,10278.0
2017-08-17 14:00:00,198.21,198.24,198.11,198.14,15195.0,176.4926,176.5193,176.4035,176.4302,15195.0
2017-08-17 14:10:00,198.14,198.21,197.94,197.99,9888.0,176.4302,176.4926,176.2521,176.2967,9888.0
2017-08-17 14:20:00,198.02,198.02,197.9,198.01,7129.0,176.3234,176.3234,176.2165,176.3145,7129.0
2017-08-17 14:30:00,198.0,198.1,197.95,198.01,8334.0,176.3056,176.3946,176.261,176.3145,8334.0
2017-08-17 14:40:00,197.99,198.0,197.83,197.93,13468.0,176.2967,176.3056,176.1542,176.2432,13468.0
2017-08-17 14:50:00,197.96,198.03,197.88,197.9,14755.0,176.27,176.3323,176.1987,176.2165,14755.0
2017-08-17 15:00:00,197.94,197.94,197.6,197.73,11825.0,176.2521,176.2521,175.9494,176.0652,11825.0
2017-08-17 15:10:00,197.78,197.78,197.61,197.64,13353.0,176.1097,176.1097,175.9583,175.985,13353.0
2017-08-17 15:20:00,197.61,197.64,197.31,197.35,27009.0,175.9583,175.985,175.6912,175.7268,27009.0
2017-08-17 15:30:00,197.31,197.46,197.19,197.24,22856.0,175.6912,175.8247,175.5843,175.6288,22856.0
2017-08-17 15:40:00,197.25,197.34,197.0,197.11,27290.0,175.6377,175.7179,175.4151,175.5131,27290.0
2017-08-17 15:50:00,197.1,197.13,196.94,197.05,48357.0,175.5042,175.5309,175.3617,175.4597,48357.0
2017-08-18 09:30:00,196.66,197.0,196.42,196.72,49049.0,175.1124,175.4151,174.8987,175.1658,49049.0
2017-08-18 09:40:00,196.68,196.81,196.28,196.61,10315.0,175.1302,175.246,174.774,175.0679,10315.0
2017-08-18 09:50:00,196.56,196.83,196.23,196.23,7734.0,175.0233,175.2638,174.7295,174.7295,7734.0
2017-08-18 10:00:00,196.33,196.43,196.19,196.29,10110.0,174.8185,174.9076,174.6939,174.7829,10110.0
2017-08-18 10:10:00,196.29,196.76,196.29,196.58,12544.0,174.7829,175.2014,174.7829,175.0412,12544.0
2017-08-18 10:20:00,196.58,196.62,196.32,196.32,5947.0,175.0412,175.0768,174.8096,174.8096,5947.0
2017-08-18 10:30:00,196.28,196.32,196.15,196.24,11824.0,174.774,174.8096,174.6583,174.7384,11824.0
2017-08-18 10:40:00,196.24,196.41,196.1,196.1,10339.0,174.7384,174.8898,174.6137,174.6137,10339.0
2017-08-18 10:50:00,196.1,196.38,196.1,196.23,8523.0,174.6137,174.8631,174.6137,174.7295,8523.0
2017-08-18 11:00:00,196.23,196.31,195.89,196.0,14183.0,174.7295,174.8007,174.4268,174.5247,14183.0
2017-08-18 11:10:00,195.96,196.25,195.89,196.23,8143.0,174.4891,174.7473,174.4268,174.7295,8143.0
2017-08-18 11:20:00,196.23,196.54,196.21,196.4,15749.0,174.7295,175.0055,174.7117,174.8809,15749.0
2017-08-18 11:30:00,196.33,196.35,196.24,196.32,5249.0,174.8185,174.8364,174.7384,174.8096,5249.0
2017-08-18 11:40:00,196.36,196.41,196.26,196.36,4021.0,174.8453,174.8898,174.7562,174.8453,4021.0
2017-08-18 11:50:00,196.35,196.8,196.31,196.7,7593.0,174.8364,175.2371,174.8007,175.148,7593.0
2017-08-18 12:00:00,196.72,197.0,196.64,196.97,6847.0,175.1658,175.4151,175.0946,175.3884,6847.0
2017-08-18 12:10:00,196.9,197.11,196.82,197.11,16825.0,175.3261,175.5131,175.2549,175.5131,16825.0
2017-08-18 12:20:00,197.03,197.06,196.86,197.06,3040.0,175.4419,175.4686,175.2905,175.4686,3040.0
2017-08-18 12:30:00,197.09,197.25,196.98,197.08,6332.0,175.4953,175.6377,175.3973,175.4864,6332.0
2017-08-18 12:40:00,197.12,197.47,197.12,197.17,15867.0,175.522,175.8336,175.522,175.5665,15867.0
2017-08-18 12:50:00,197.17,197.38,197.09,197.28,3531.0,175.5665,175.7535,175.4953,175.6645,3531.0
2017-08-18 13:00:00,197.34,197.38,197.13,197.17,2589.0,175.7179,175.7535,175.5309,175.5665,2589.0
2017-08-18 13:10:00,197.06,197.28,197.06,197.2,3952.0,175.4686,175.6645,175.4686,175.5932,3952.0
2017-08-18 13:20:00,197.21,197.3,197.15,197.3,2275.0,175.6021,175.6823,175.5487,175.6823,2275.0
2017-08-18 13:30:00,197.23,197.35,197.23,197.24,7745.0,175.6199,175.7268,175.6199,175.6288,7745.0
2017-08-18 13:40:00,197.15,197.4,197.15,197.25,10931.0,175.5487,175.7713,175.5487,175.6377,10931.0
2017-08-18 13:50:00,197.35,197.55,197.35,197.43,18795.0,175.7268,175.9049,175.7268,175.798,18795.0
2017-08-18 14:00:00,197.49,197.64,197.38,197.59,6466.0,175.8515,175.985,175.7535,175.9405,6466.0
2017-08-18 14:10:00,197.55,197.71,197.55,197.68,3769.0,175.9049,176.0473,175.9049,176.0206,3769.0
2017-08-18 14:20:00,197.63,197.9,197.61,197.84,14008.0,175.9761,176.2165,175.9583,176.1631,14008.0
2017-08-18 14:30:00,197.83,197.9,197.73,197.81,7982.0,176.1542,176.2165,176.0652,176.1364,7982.0
2017-08-18 14:40:00,197.86,197.99,197.82,197.92,6897.0,176.1809,176.2967,176.1453,176.2343,6897.0
2017-08-18 14:50:00,197.91,197.98,197.84,197.93,6802.0,176.2254,176.2878,176.1631,176.2432,6802.0
2017-08-18 15:00:00,197.94,198.09,197.87,198.05,7999.0,176.2521,176.3857,176.1898,176.3501,7999.0
2017-08-18 15:10:00,198.02,198.08,197.9,197.96,8661.0,176.3234,176.3768,176.2165,176.27,8661.0
2017-08-18 15:20:00,197.99,198.02,197.85,197.93,9845.0,176.2967,176.3234,176.172,176.2432,9845.0
2017-08-18 15:30:00,197.95,198.35,197.95,198.3,28204.0,176.261,176.6172,176.261,176.5727,28204.0
2017-08-18 15:40:00,198.31,198.4,198.26,198.29,32116.0,176.5816,176.6617,176.5371,176.5638,32116.0
2017-08-18 15:50:00,198.28,198.29,197.86,197.91,80269.0,176.5549,176.5638,176.1809,176.2254,80269.0
2017-08-21 09:30:00,198.17,198.49,197.64,198.49,8612.0,176.4569,176.7419,175.985,176.7419,8612.0
2017-08-21 09:40:00,198.3,198.34,197.87,197.99,9231.0,176.5727,176.6083,176.1898,176.2967,9231.0
2017-08-21 09:50:00,197.97,197.97,197.41,197.55,15245.0,176.2789,176.2789,175.7802,175.9049,15245.0
2017-08-21 10:00:00,197.51,197.52,197.15,197.29,4737.0,175.8693,175.8782,175.5487,175.6734,4737.0
2017-08-21 10:10:00,197.21,197.44,197.21,197.4,2450.0,175.6021,175.8069,175.6021,175.7713,2450.0
2017-08-21 10:20:00,197.36,197.5,197.19,197.4,9024.0,175.7357,175.8604,175.5843,175.7713,9024.0
2017-08-21 10:30:00,197.42,197.49,197.33,197.42,6000.0,175.7891,175.8515,175.709,175.7891,6000.0
2017-08-21 10:40:00,197.49,197.91,197.47,197.81,14637.0,175.8515,176.2254,175.8336,176.1364,14637.0
2017-08-21 10:50:00,197.8,197.9,197.45,197.67,30505.0,176.1275,176.2165,175.8158,176.0117,30505.0
2017-08-21 11:00:00,197.67,197.96,197.56,197.91,10730.0,176.0117,176.27,175.9138,176.2254,10730.0
2017-08-21 11:10:00,197.93,198.17,197.92,197.95,6412.0,176.2432,176.4569,176.2343,176.261,6412.0
2017-08-21 11:20:00,197.96,197.96,197.39,197.42,23002.0,176.27,176.27,175.7624,175.7891,23002.0
2017-08-21 11:30:00,197.42,197.82,197.39,197.82,10325.0,175.7891,176.1453,175.7624,176.1453,10325.0
2017-08-21 11:40:00,197.78,198.11,197.77,197.93,22679.0,176.1097,176.4035,176.1008,176.2432,22679.0
2017-08-21 11:50:00,198.0,198.23,197.98,198.02,6708.0,176.3056,176.5104,176.2878,176.3234,6708.0
2017-08-21 12:00:00,197.88,197.96,197.57,197.73,6520.0,176.1987,176.27,175.9227,176.0652,6520.0
2017-08-21 12:10:00,197.77,197.86,197.56,197.59,5063.0,176.1008,176.1809,175.9138,175.9405,5063.0
2017-08-21 12:20:00,197.56,197.96,197.55,197.93,5900.0,175.9138,176.27,175.9049,176.2432,5900.0
2017-08-21 12:30:00,197.97,198.08,197.91,198.05,6350.0,176.2789,176.3768,176.2254,176.3501,6350.0
2017-08-21 12:40:00,198.05,198.14,197.89,197.94,7568.0,176.3501,176.4302,176.2076,176.2521,7568.0
2017-08-21 12:50:00,197.93,197.95,197.82,197.87,13950.0,176.2432,176.261,176.1453,176.1898,13950.0
2017-08-21 13:00:00,197.86,197.89,197.7,197.78,4317.0,176.1809,176.2076,176.0384,176.1097,4317.0
2017-08-21 13:10:00,197.79,197.79,197.67,197.75,5421.0,176.1186,176.1186,176.0117,176.083,5421.0
2017-08-21 13:20:00,197.76,197.82,197.59,197.59,7130.0,176.0919,176.1453,175.9405,175.9405,7130.0
2017-08-21 13:30:00,197.58,197.72,197.42,197.64,10401.0,175.9316,176.0562,175.7891,175.985,10401.0
2017-08-21 13:40:00,197.69,197.78,197.64,197.73,6930.0,176.0295,176.1097,175.985,176.0652,6930.0
2017-08-21 13:50:00,197.73,197.79,197.56,197.6,5843.0,176.0652,176.1186,175.9138,175.9494,5843.0
2017-08-21 14:00:00,197.59,197.63,197.47,197.47,9702.0,175.9405,175.9761,175.8336,175.8336,9702.0
2017-08-21 14:10:00,197.47,197.54,197.13,197.27,11963.0,175.8336,175.896,175.5309,175.6556,11963.0
2017-08-21 14:20:00,197.3,197.33,197.06,197.11,5581.0,175.6823,175.709,175.4686,175.5131,5581.0
2017-08-21 14:30:00,197.11,197.27,197.1,197.18,8500.0,175.5131,175.6556,175.5042,175.5754,8500.0
2017-08-21 14:40:00,197.15,197.24,197.12,197.18,8216.0,175.5487,175.6288,175.522,175.5754,8216.0
2017-08-21 14:50:00,197.18,197.21,196.99,196.99,10353.0,175.5754,175.6021,175.4062,175.4062,10353.0
2017-08-21 15:00:00,196.99,197.4,196.94,197.4,12957.0,175.4062,175.7713,175.3617,175.7713,12957.0
2017-08-21 15:10:00,197.46,197.47,197.29,197.43,13025.0,175.8247,175.8336,175.6734,175.798,13025.0
2017-08-21 15:20:00,197.37,197.77,197.37,197.74,13297.0,175.7446,176.1008,175.7446,176.0741,13297.0
2017-08-21 15:30:00,197.73,197.92,197.64,197.92,14813.0,176.0652,176.2343,175.985,176.2343,14813.0
2017-08-21 15:40:00,197.93,198.25,197.89,198.23,44954.0,176.2432,176.5282,176.2076,176.5104,44954.0
2017-08-21 15:50:00,198.25,198.4,198.02,198.05,94191.0,176.5282,176.6617,176.3234,176.3501,94191.0
2017-08-22 09:30:00,198.16,198.66,197.65,198.66,24281.0,176.448,176.8933,175.9939,176.8933,24281.0
2017-08-22 09:40:00,198.71,198.75,198.0,198.0,30936.0,176.9378,176.9734,176.3056,176.3056,30936.0
2017-08-22 09:50:00,198.02,198.07,197.44,197.45,9287.0,176.3234,176.3679,175.8069,175.8158,9287.0
2017-08-22 10:00:00,197.5,197.6,197.13,197.25,15025.0,175.8604,175.9494,175.5309,175.6377,15025.0
2017-08-22 10:10:00,197.27,197.27,196.63,196.63,30433.0,175.6556,175.6556,175.0857,175.0857,30433.0
2017-08-22 10:20:00,196.75,196.8,196.34,196.51,55472.0,175.1925,175.2371,174.8275,174.9788,55472.0
2017-08-22 10:30:00,196.52,196.92,196.5,196.78,21745.0,174.9877,175.3439,174.9699,175.2192,21745.0
2017-08-22 10:40:00,196.76,197.25,196.66,197.22,22041.0,175.2014,175.6377,175.1124,175.611,22041.0
2017-08-22 10:50:00,197.24,197.37,196.86,196.86,13094.0,175.6288,175.7446,175.2905,175.2905,13094.0
2017-08-22 11:00:00,196.9,196.93,196.59,196.66,18317.0,175.3261,175.3528,175.0501,175.1124,18317.0
2017-08-22 11:10:00,196.58,196.76,196.56,196.56,9626.0,175.0412,175.2014,175.0233,175.0233,9626.0
2017-08-22 11:20:00,196.58,196.67,196.47,196.67,16755.0,175.0412,175.1213,174.9432,175.1213,16755.0
2017-08-22 11:30:00,196.67,196.67,196.29,196.5,30944.0,175.1213,175.1213,174.7829,174.9699,30944.0
2017-08-22 11:40:00,196.46,196.49,196.04,196.07,17462.0,174.9343,174.961,174.5603,174.587,17462.0
2017-08-22 11:50:00,196.07,196.29,195.95,196.18,16227.0,174.587,174.7829,174.4802,174.685,16227.0
2017-08-22 12:00:00,196.14,196.63,196.14,196.58,8985.0,174.6494,175.0857,174.6494,175.0412,8985.0
2017-08-22 12:10:00,196.61,196.67,196.43,196.53,14766.0,175.0679,175.1213,174.9076,174.9966,14766.0
2017-08-22 12:20:00,196.52,196.61,196.33,196.52,6998.0,174.9877,175.0679,174.8185,174.9877,6998.0
2017-08-22 12:30:00,196.53,196.56,196.26,196.37,25075.0,174.9966,175.0233,174.7562,174.8542,25075.0
2017-08-22 12:40:00,196.36,196.54,196.35,196.53,6900.0,174.8453,175.0055,174.8364,174.9966,6900.0
2017-08-22 12:50:00,196.58,196.67,196.51,196.62,5895.0,175.0412,175.1213,174.9788,175.0768,5895.0
2017-08-22 13:00:00,196.65,196.67,196.45,196.54,5033.0,175.1035,175.1213,174.9254,175.0055,5033.0
2017-08-22 13:10:00,196.52,196.58,196.49,196.54,7090.0,174.9877,175.0412,174.961,175.0055,7090.0
2017-08-22 13:20:00,196.48,196.65,196.47,196.61,3735.0,174.9521,175.1035,174.9432,175.0679,3735.0
2017-08-22 13:30:00,196.61,196.68,196.57,196.57,10689.0,175.0679,175.1302,175.0323,175.0323,10689.0
2017-08-22 13:40:00,196.58,196.67,196.52,196.56,8691.0,175.0412,175.1213,174.9877,175.0233,8691.0
2017-08-22 13:50:00,196.58,196.63,196.46,196.52,10393.0,175.0412,175.0857,174.9343,174.9877,10393.0
2017-08-22 14:00:00,196.51,196.65,196.5,196.64,6975.0,174.9788,175.1035,174.9699,175.0946,6975.0
2017-08-22 14:10:00,196.63,196.83,196.6,196.79,6025.0,175.0857,175.2638,175.059,175.2281,6025.0
2017-08-22 14:20:00,196.81,196.82,196.62,196.81,12839.0,175.246,175.2549,175.0768,175.246,12839.0
2017-08-22 14:30:00,196.83,196.85,196.47,196.79,13754.0,175.2638,175.2816,174.9432,175.2281,13754.0
2017-08-22 14:40:00,196.76,196.82,196.69,196.78,8782.0,175.2014,175.2549,175.1391,175.2192,8782.0
2017-08-22 14:50:00,196.84,196.85,196.64,196.8,12691.0,175.2727,175.2816,175.0946,175.2371,12691.0
2017-08-22 15:00:00,196.79,196.83,196.73,196.8,9137.0,175.2281,175.2638,175.1747,175.2371,9137.0
2017-08-22 15:10:00,196.78,196.84,196.76,196.79,15181.0,175.2192,175.2727,175.2014,175.2281,15181.0
2017-08-22 15:20:00,196.8,196.83,196.65,196.65,10552.0,175.2371,175.2638,175.1035,175.1035,10552.0
2017-08-22 15:30:00,196.66,196.8,196.62,196.7,23209.0,175.1124,175.2371,175.0768,175.148,23209.0
2017-08-22 15:40:00,196.7,196.77,196.57,196.73,24665.0,175.148,175.2103,175.0323,175.1747,24665.0
2017-08-22 15:50:00,196.73,196.8,196.62,196.76,53528.0,175.1747,175.2371,175.0768,175.2014,53528.0
2017-08-23 09:30:00,196.73,196.73,196.01,196.53,21208.0,175.1747,175.1747,174.5336,174.9966,21208.0
2017-08-23 09:40:00,196.5,197.62,196.5,197.62,17373.0,174.9699,175.9672,174.9699,175.9672,17373.0
2017-08-23 09:50:00,197.53,197.59,197.0,197.11,7854.0,175.8871,175.9405,175.4151,175.5131,7854.0
2017-08-23 10:00:00,197.04,197.08,196.63,196.63,20047.0,175.4508,175.4864,175.0857,175.0857,20047.0
2017-08-23 10:10:00,196.62,196.62,196.45,196.52,5686.0,175.0768,175.0768,174.9254,174.9877,5686.0
2017-08-23 10:20:00,196.54,196.67,196.44,196.51,5015.0,175.0055,175.1213,174.9165,174.9788,5015.0
2017-08-23 10:30:00,196.5,196.58,196.23,196.45,13896.0,174.9699,175.0412,174.7295,174.9254,13896.0
2017-08-23 10:40:00,196.4,196.55,196.35,196.55,5000.0,174.8809,175.0144,174.8364,175.0144,5000.0
2017-08-23 10:50:00,196.52,196.53,196.23,196.25,6000.0,174.9877,174.9966,174.7295,174.7473,6000.0
2017-08-23 11:00:00,196.21,196.49,196.21,196.43,7100.0,174.7117,174.961,174.7117,174.9076,7100.0
2017-08-23 11:10:00,196.37,196.55,196.23,196.5,10432.0,174.8542,175.0144,174.7295,174.9699,10432.0
2017-08-23 11:20:00,196.49,196.55,196.42,196.48,4721.0,174.961,175.0144,174.8987,174.9521,4721.0
2017-08-23 11:30:00,196.48,196.52,196.39,196.45,8135.0,174.9521,174.9877,174.872,174.9254,8135.0
2017-08-23 11:40:00,196.43,196.59,196.41,196.53,7694.0,174.9076,175.0501,174.8898,174.9966,7694.0
2017-08-23 11:50:00,196.5,196.66,196.34,196.62,7681.0,174.9699,175.1124,174.8275,175.0768,7681.0
2017-08-23 12:00:00,196.62,196.69,196.52,196.55,3710.0,175.0768,175.1391,174.9877,175.0144,3710.0
2017-08-23 12:10:00,196.58,196.72,196.52,196.72,2700.0,175.0412,175.1658,174.9877,175.1658,2700.0
2017-08-23 12:20:00,196.72,196.72,196.41,196.49,3615.0,175.1658,175.1658,174.8898,174.961,3615.0
2017-08-23 12:30:00,196.53,196.65,196.52,196.53,2466.0,174.9966,175.1035,174.9877,174.9966,2466.0
2017-08-23 12:40:00,196.45,196.53,196.36,196.39,3505.0,174.9254,174.9966,174.8453,174.872,3505.0
2017-08-23 12:50:00,196.44,196.78,196.42,196.72,4690.0,174.9165,175.2192,174.8987,175.1658,4690.0
2017-08-23 13:00:00,196.71,196.76,196.7,196.71,2750.0,175.1569,175.2014,175.148,175.1569,2750.0
2017-08-23 13:10:00,196.69,196.69,196.45,196.51,6291.0,175.1391,175.1391,174.9254,174.9788,6291.0
2017-08-23 13:20:00,196.5,196.71,196.5,196.7,2502.0,174.9699,175.1569,174.9699,175.148,2502.0
2017-08-23 13:30:00,196.66,196.77,196.61,196.73,2490.0,175.1124,175.2103,175.0679,175.1747,2490.0
2017-08-23 13:40:00,196.79,196.9,196.72,196.9,5260.0,175.2281,175.3261,175.1658,175.3261,5260.0
2017-08-23 13:50:00,196.89,196.92,196.83,196.85,4110.0,175.3172,175.3439,175.2638,175.2816,4110.0
2017-08-23 14:00:00,196.89,197.04,196.89,196.99,4786.0,175.3172,175.4508,175.3172,175.4062,4786.0
2017-08-23 14:10:00,196.99,197.18,196.99,197.1,6404.0,175.4062,175.5754,175.4062,175.5042,6404.0
2017-08-23 14:20:00,197.05,197.11,196.88,196.89,1830.0,175.4597,175.5131,175.3083,175.3172,1830.0
2017-08-23 14:30:00,196.87,197.03,196.86,197.0,5402.0,175.2994,175.4419,175.2905,175.4151,5402.0
2017-08-23 14:40:00,197.02,197.17,197.02,197.13,5399.0,175.4329,175.5665,175.4329,175.5309,5399.0
2017-08-23 14:50:00,197.13,197.15,196.96,196.98,4926.0,175.5309,175.5487,175.3795,175.3973,4926.0
2017-08-23 15:00:00,196.98,197.06,196.96,197.0,4346.0,175.3973,175.4686,175.3795,175.4151,4346.0
2017-08-23 15:10:00,196.99,197.07,196.95,197.0,6161.0,175.4062,175.4775,175.3706,175.4151,6161.0
2017-08-23 15:20:00,196.95,197.02,196.92,196.98,4117.0,175.3706,175.4329,175.3439,175.3973,4117.0
2017-08-23 15:30:00,196.92,197.12,196.92,197.05,10472.0,175.3439,175.522,175.3439,175.4597,10472.0
2017-08-23 15:40:00,197.02,197.1,196.91,196.91,8591.0,175.4329,175.5042,175.335,175.335,8591.0
2017-08-23 15:50:00,196.96,196.96,196.78,196.78,25018.0,175.3795,175.3795,175.2192,175.2192,25018.0
2017-08-24 09:30:00,198.41,199.79,197.41,197.43,122812.0,176.6706,177.8994,175.7802,175.798,122812.0
2017-08-24 09:40:00,197.43,197.6,196.38,197.0,56113.0,175.798,175.9494,174.8631,175.4151,56113.0
2017-08-24 09:50:00,197.06,197.35,196.81,196.89,35396.0,175.4686,175.7268,175.246,175.3172,35396.0
2017-08-24 10:00:00,196.87,197.03,196.08,196.17,47769.0,175.2994,175.4419,174.5959,174.6761,47769.0
2017-08-24 10:10:00,196.19,197.47,196.18,197.46,85444.0,174.6939,175.8336,174.685,175.8247,85444.0
2017-08-24 10:20:00,197.44,197.48,197.06,197.21,12918.0,175.8069,175.8425,175.4686,175.6021,12918.0
2017-08-24 10:30:00,197.21,197.41,197.05,197.12,11964.0,175.6021,175.7802,175.4597,175.522,11964.0
2017-08-24 10:40:00,197.09,197.59,197.0,197.5,18352.0,175.4953,175.9405,175.4151,175.8604,18352.0
2017-08-24 10:50:00,197.54,197.55,197.01,197.02,15417.0,175.896,175.9049,175.424,175.4329,15417.0
2017-08-24 11:00:00,197.11,197.44,196.98,197.41,15767.0,175.5131,175.8069,175.3973,175.7802,15767.0
2017-08-24 11:10:00,197.38,197.44,196.96,197.32,18398.0,175.7535,175.8069,175.3795,175.7001,18398.0
2017-08-24 11:20:00,197.29,197.41,196.91,197.0,15366.0,175.6734,175.7802,175.335,175.4151,15366.0
2017-08-24 11:30:00,197.05,197.14,196.71,197.12,27027.0,175.4597,175.5398,175.1569,175.522,27027.0
2017-08-24 11:40:00,197.1,197.37,197.1,197.12,16629.0,175.5042,175.7446,175.5042,175.522,16629.0
2017-08-24 11:50:00,197.13,197.19,196.44,196.85,25601.0,175.5309,175.5843,174.9165,175.2816,25601.0
2017-08-24 12:00:00,196.85,197.11,196.83,197.07,10244.0,175.2816,175.5131,175.2638,175.4775,10244.0
2017-08-24 12:10:00,197.11,197.25,196.98,197.12,7283.0,175.5131,175.6377,175.3973,175.522,7283.0
2017-08-24 12:20:00,197.08,197.35,197.08,197.33,16332.0,175.4864,175.7268,175.4864,175.709,16332.0
2017-08-24 12:30:00,197.31,197.34,197.1,197.29,21229.0,175.6912,175.7179,175.5042,175.6734,21229.0
2017-08-24 12:40:00,197.27,197.28,197.12,197.2,6815.0,175.6556,175.6645,175.522,175.5932,6815.0
2017-08-24 12:50:00,197.23,197.4,197.21,197.4,6572.0,175.6199,175.7713,175.6021,175.7713,6572.0
2017-08-24 13:00:00,197.31,197.46,197.3,197.39,9519.0,175.6912,175.8247,175.6823,175.7624,9519.0
2017-08-24 13:10:00,197.41,197.6,197.35,197.47,17391.0,175.7802,175.9494,175.7268,175.8336,17391.0
2017-08-24 13:20:00,197.44,197.51,197.4,197.43,7328.0,175.8069,175.8693,175.7713,175.798,7328.0
2017-08-24 13:30:00,197.44,197.45,197.24,197.24,12118.0,175.8069,175.8158,175.6288,175.6288,12118.0
2017-08-24 13:40:00,197.24,197.44,197.22,197.25,16496.0,175.6288,175.8069,175.611,175.6377,16496.0
2017-08-24 13:50:00,197.29,197.29,197.16,197.2,11457.0,175.6734,175.6734,175.5576,175.5932,11457.0
2017-08-24 14:00:00,197.2,197.35,197.15,197.27,21842.0,175.5932,175.7268,175.5487,175.6556,21842.0
2017-08-24 14:10:00,197.24,197.24,196.97,197.01,23723.0,175.6288,175.6288,175.3884,175.424,23723.0
2017-08-24 14:20:00,197.06,197.56,196.99,196.99,27405.0,175.4686,175.9138,175.4062,175.4062,27405.0
2017-08-24 14:30:00,196.99,196.99,196.8,196.85,23193.0,175.4062,175.4062,175.2371,175.2816,23193.0
2017-08-24 14:40:00,196.87,196.9,196.71,196.72,11152.0,175.2994,175.3261,175.1569,175.1658,11152.0
2017-08-24 14:50:00,196.72,196.79,196.61,196.74,19908.0,175.1658,175.2281,175.0679,175.1836,19908.0
2017-08-24 15:00:00,196.76,197.19,196.76,196.96,34631.0,175.2014,175.5843,175.2014,175.3795,34631.0
2017-08-24 15:10:00,196.93,197.13,196.87,197.09,15491.0,175.3528,175.5309,175.2994,175.4953,15491.0
2017-08-24 15:20:00,197.06,197.09,196.82,197.09,10863.0,175.4686,175.4953,175.2549,175.4953,10863.0
2017-08-24 15:30:00,197.11,197.17,197.03,197.03,14858.0,175.5131,175.5665,175.4419,175.4419,14858.0
2017-08-24 15:40:00,197.06,197.11,196.78,196.83,47466.0,175.4686,175.5131,175.2192,175.2638,47466.0
2017-08-24 15:50:00,196.78,197.1,196.76,196.88,68660.0,175.2192,175.5042,175.2014,175.3083,68660.0
2017-08-25 09:30:00,197.44,197.5,196.89,197.39,19127.0,175.8069,175.8604,175.3172,175.7624,19127.0
2017-08-25 09:40:00,197.33,198.56,197.17,198.41,56295.0,175.709,176.8042,175.5665,176.6706,56295.0
2017-08-25 09:50:00,198.36,198.53,198.06,198.14,5962.0,176.6261,176.7775,176.359,176.4302,5962.0
2017-08-25 10:00:00,198.14,199.33,198.11,198.7,23255.0,176.4302,177.4898,176.4035,176.9289,23255.0
2017-08-25 10:10:00,198.7,198.97,198.45,198.96,13874.0,176.9289,177.1693,176.7063,177.1604,13874.0
2017-08-25 10:20:00,198.95,199.11,198.8,198.83,29109.0,177.1515,177.294,177.0179,177.0446,29109.0
2017-08-25 10:30:00,198.83,198.95,198.54,198.95,8252.0,177.0446,177.1515,176.7864,177.1515,8252.0
2017-08-25 10:40:00,198.95,199.12,198.84,198.96,31623.0,177.1515,177.3029,177.0535,177.1604,31623.0
2017-08-25 10:50:00,198.86,198.95,198.34,198.34,7409.0,177.0713,177.1515,176.6083,176.6083,7409.0
2017-08-25 11:00:00,198.29,198.4,198.12,198.29,8923.0,176.5638,176.6617,176.4124,176.5638,8923.0
2017-08-25 11:10:00,198.36,198.36,198.04,198.14,6616.0,176.6261,176.6261,176.3412,176.4302,6616.0
2017-08-25 11:20:00,198.17,198.23,197.86,197.98,13224.0,176.4569,176.5104,176.1809,176.2878,13224.0
2017-08-25 11:30:00,198.04,198.25,198.0,198.2,4676.0,176.3412,176.5282,176.3056,176.4837,4676.0
2017-08-25 11:40:00,198.25,198.42,198.24,198.3,10908.0,176.5282,176.6796,176.5193,176.5727,10908.0
2017-08-25 11:50:00,198.27,198.43,198.25,198.36,3729.0,176.546,176.6885,176.5282,176.6261,3729.0
2017-08-25 12:00:00,198.35,198.55,198.35,198.51,4045.0,176.6172,176.7953,176.6172,176.7597,4045.0
2017-08-25 12:10:00,198.53,198.53,198.33,198.42,5913.0,176.7775,176.7775,176.5994,176.6796,5913.0
2017-08-25 12:20:00,198.45,198.45,198.37,198.37,1800.0,176.7063,176.7063,176.635,176.635,1800.0
2017-08-25 12:30:00,198.36,198.4,198.27,198.34,1918.0,176.6261,176.6617,176.546,176.6083,1918.0
2017-08-25 12:40:00,198.36,198.39,198.31,198.34,2200.0,176.6261,176.6528,176.5816,176.6083,2200.0
2017-08-25 12:50:00,198.34,198.4,198.15,198.15,7280.0,176.6083,176.6617,176.4391,176.4391,7280.0
2017-08-25 13:00:00,198.13,198.22,198.08,198.12,4176.0,176.4213,176.5015,176.3768,176.4124,4176.0
2017-08-25 13:10:00,198.1,198.15,198.06,198.15,6705.0,176.3946,176.4391,176.359,176.4391,6705.0
2017-08-25 13:20:00,198.13,198.16,197.94,198.16,30712.0,176.4213,176.448,176.2521,176.448,30712.0
2017-08-25 13:30:00,198.14,198.16,198.07,198.15,4926.0,176.4302,176.448,176.3679,176.4391,4926.0
2017-08-25 13:40:00,198.17,198.31,198.16,198.23,3650.0,176.4569,176.5816,176.448,176.5104,3650.0
2017-08-25 13:50:00,198.22,198.31,198.19,198.31,6218.0,176.5015,176.5816,176.4748,176.5816,6218.0
2017-08-25 14:00:00,198.25,198.27,198.11,198.12,4011.0,176.5282,176.546,176.4035,176.4124,4011.0
2017-08-25 14:10:00,198.1,198.13,198.02,198.1,5015.0,176.3946,176.4213,176.3234,176.3946,5015.0
2017-08-25 14:20:00,198.08,198.37,198.03,198.26,10691.0,176.3768,176.635,176.3323,176.5371,10691.0
2017-08-25 14:30:00,198.2,198.28,198.13,198.2,7036.0,176.4837,176.5549,176.4213,176.4837,7036.0
2017-08-25 14:40:00,198.18,198.28,198.18,198.24,3853.0,176.4658,176.5549,176.4658,176.5193,3853.0
2017-08-25 14:50:00,198.25,198.25,198.11,198.15,6665.0,176.5282,176.5282,176.4035,176.4391,6665.0
2017-08-25 15:00:00,198.16,198.28,198.1,198.25,14191.0,176.448,176.5549,176.3946,176.5282,14191.0
2017-08-25 15:10:00,198.29,198.5,198.25,198.4,10807.0,176.5638,176.7508,176.5282,176.6617,10807.0
2017-08-25 15:20:00,198.36,198.45,198.32,198.4,8711.0,176.6261,176.7063,176.5905,176.6617,8711.0
2017-08-25 15:30:00,198.4,198.44,198.19,198.2,11298.0,176.6617,176.6974,176.4748,176.4837,11298.0
2017-08-25 15:40:00,198.23,198.5,198.2,198.42,37693.0,176.5104,176.7508,176.4837,176.6796,37693.0
2017-08-25 15:50:00,198.39,198.56,198.21,198.33,38908.0,176.6528,176.8042,176.4926,176.5994,38908.0
2017-08-28 09:30:00,198.5,198.91,198.16,198.26,43563.0,176.7508,177.1159,176.448,176.5371,43563.0
2017-08-28 09:40:00,198.11,198.42,198.09,198.26,22967.0,176.4035,176.6796,176.3857,176.5371,22967.0
2017-08-28 09:50:00,198.31,198.32,197.99,198.03,72350.0,176.5816,176.5905,176.2967,176.3323,72350.0
2017-08-28 10:00:00,198.01,198.12,197.57,198.06,23991.0,176.3145,176.4124,175.9227,176.359,23991.0
2017-08-28 10:10:00,198.11,199.33,198.1,198.5,39602.0,176.4035,177.4898,176.3946,176.7508,39602.0
2017-08-28 10:20:00,198.57,198.86,198.37,198.54,38061.0,176.8131,177.0713,176.635,176.7864,38061.0
2017-08-28 10:30:00,198.5,199.2,198.38,198.54,22117.0,176.7508,177.3741,176.6439,176.7864,22117.0
2017-08-28 10:40:00,198.63,198.76,198.29,198.66,23503.0,176.8665,176.9823,176.5638,176.8933,23503.0
2017-08-28 10:50:00,198.52,198.68,198.36,198.68,25875.0,176.7686,176.9111,176.6261,176.9111,25875.0
2017-08-28 11:00:00,198.61,198.61,198.13,198.15,8928.0,176.8487,176.8487,176.4213,176.4391,8928.0
2017-08-28 11:10:00,198.13,198.2,197.74,197.83,15626.0,176.4213,176.4837,176.0741,176.1542,15626.0
2017-08-28 11:20:00,197.84,197.85,197.62,197.62,7900.0,176.1631,176.172,175.9672,175.9672,7900.0
2017-08-28 11:30:00,197.69,197.87,197.52,197.59,29931.0,176.0295,176.1898,175.8782,175.9405,29931.0
2017-08-28 11:40:00,197.61,197.9,197.44,197.64,23797.0,175.9583,176.2165,175.8069,175.985,23797.0
2017-08-28 11:50:00,197.66,197.79,197.64,197.7,11756.0,176.0028,176.1186,175.985,176.0384,11756.0
2017-08-28 12:00:00,197.66,197.79,197.55,197.69,18069.0,176.0028,176.1186,175.9049,176.0295,18069.0
2017-08-28 12:10:00,197.6,197.73,197.46,197.46,28536.0,175.9494,176.0652,175.8247,175.8247,28536.0
2017-08-28 12:20:00,197.41,197.42,197.12,197.21,8893.0,175.7802,175.7891,175.522,175.6021,8893.0
2017-08-28 12:30:00,197.24,197.4,197.21,197.4,9830.0,175.6288,175.7713,175.6021,175.7713,9830.0
2017-08-28 12:40:00,197.34,197.41,197.25,197.25,4849.0,175.7179,175.7802,175.6377,175.6377,4849.0
2017-08-28 12:50:00,197.29,197.31,197.18,197.28,5234.0,175.6734,175.6912,175.5754,175.6645,5234.0
2017-08-28 13:00:00,197.29,197.4,197.29,197.34,2721.0,175.6734,175.7713,175.6734,175.7179,2721.0
2017-08-28 13:10:00,197.4,197.44,197.34,197.36,4027.0,175.7713,175.8069,175.7179,175.7357,4027.0
2017-08-28 13:20:00,197.41,197.43,197.26,197.34,5419.0,175.7802,175.798,175.6467,175.7179,5419.0
2017-08-28 13:30:00,197.31,197.4,197.28,197.36,3225.0,175.6912,175.7713,175.6645,175.7357,3225.0
2017-08-28 13:40:00,197.39,197.49,197.38,197.38,3364.0,175.7624,175.8515,175.7535,175.7535,3364.0
2017-08-28 13:50:00,197.41,197.41,197.22,197.37,5112.0,175.7802,175.7802,175.611,175.7446,5112.0
2017-08-28 14:00:00,197.32,197.37,197.3,197.33,3671.0,175.7001,175.7446,175.6823,175.709,3671.0
2017-08-28 14:10:00,197.34,197.39,197.2,197.2,7732.0,175.7179,175.7624,175.5932,175.5932,7732.0
2017-08-28 14:20:00,197.21,197.26,197.17,197.22,3110.0,175.6021,175.6467,175.5665,175.611,3110.0
2017-08-28 14:30:00,197.21,197.5,197.15,197.5,10301.0,175.6021,175.8604,175.5487,175.8604,10301.0
2017-08-28 14:40:00,197.5,197.63,197.49,197.63,4999.0,175.8604,175.9761,175.8515,175.9761,4999.0
2017-08-28 14:50:00,197.66,197.66,197.52,197.61,4848.0,176.0028,176.0028,175.8782,175.9583,4848.0
2017-08-28 15:00:00,197.63,197.67,197.36,197.4,8498.0,175.9761,176.0117,175.7357,175.7713,8498.0
2017-08-28 15:10:00,197.36,197.38,197.19,197.33,7938.0,175.7357,175.7535,175.5843,175.709,7938.0
2017-08-28 15:20:00,197.32,197.59,197.27,197.59,11877.0,175.7001,175.9405,175.6556,175.9405,11877.0
2017-08-28 15:30:00,197.63,197.63,197.42,197.53,9808.0,175.9761,175.9761,175.7891,175.8871,9808.0
2017-08-28 15:40:00,197.51,197.62,197.47,197.62,18179.0,175.8693,175.9672,175.8336,175.9672,18179.0
2017-08-28 15:50:00,197.63,197.78,197.49,197.78,63324.0,175.9761,176.1097,175.8515,176.1097,63324.0
2017-08-29 09:30:00,197.28,197.94,197.25,197.73,19630.0,175.6645,176.2521,175.6377,176.0652,19630.0
2017-08-29 09:40:00,197.71,198.88,197.71,198.88,33265.0,176.0473,177.0892,176.0473,177.0892,33265.0
2017-08-29 09:50:00,198.88,198.88,198.27,198.69,25744.0,177.0892,177.0892,176.546,176.92,25744.0
2017-08-29 10:00:00,198.73,198.85,198.37,198.37,9701.0,176.9556,177.0624,176.635,176.635,9701.0
2017-08-29 10:10:00,198.24,198.52,198.24,198.42,7189.0,176.5193,176.7686,176.5193,176.6796,7189.0
2017-08-29 10:20:00,198.43,198.56,198.34,198.53,9142.0,176.6885,176.8042,176.6083,176.7775,9142.0
2017-08-29 10:30:00,198.49,198.56,198.17,198.17,6980.0,176.7419,176.8042,176.4569,176.4569,6980.0
2017-08-29 10:40:00,198.2,198.3,198.01,198.21,14493.0,176.4837,176.5727,176.3145,176.4926,14493.0
2017-08-29 10:50:00,198.22,198.44,198.21,198.44,10255.0,176.5015,176.6974,176.4926,176.6974,10255.0
2017-08-29 11:00:00,198.44,198.59,198.26,198.51,18300.0,176.6974,176.8309,176.5371,176.7597,18300.0
2017-08-29 11:10:00,198.59,198.78,198.49,198.7,11050.0,176.8309,177.0001,176.7419,176.9289,11050.0
2017-08-29 11:20:00,198.67,198.93,198.63,198.93,11790.0,176.9022,177.1337,176.8665,177.1337,11790.0
2017-08-29 11:30:00,198.91,199.08,198.44,198.68,40681.0,177.1159,177.2672,176.6974,176.9111,40681.0
2017-08-29 11:40:00,198.69,198.73,198.37,198.4,8710.0,176.92,176.9556,176.635,176.6617,8710.0
2017-08-29 11:50:00,198.41,198.73,198.38,198.7,7537.0,176.6706,176.9556,176.6439,176.9289,7537.0
2017-08-29 12:00:00,198.67,198.69,198.39,198.45,7551.0,176.9022,176.92,176.6528,176.7063,7551.0
2017-08-29 12:10:00,198.49,198.67,198.48,198.6,8300.0,176.7419,176.9022,176.733,176.8398,8300.0
2017-08-29 12:20:00,198.56,198.66,198.51,198.57,3800.0,176.8042,176.8933,176.7597,176.8131,3800.0
2017-08-29 12:30:00,198.51,198.61,198.43,198.58,7994.0,176.7597,176.8487,176.6885,176.822,7994.0
2017-08-29 12:40:00,198.61,198.69,198.48,198.69,4400.0,176.8487,176.92,176.733,176.92,4400.0
2017-08-29 12:50:00,198.69,198.72,198.5,198.67,8156.0,176.92,176.9467,176.7508,176.9022,8156.0
2017-08-29 13:00:00,198.66,198.78,198.57,198.78,5158.0,176.8933,177.0001,176.8131,177.0001,5158.0
2017-08-29 13:10:00,198.75,198.8,198.52,198.52,10114.0,176.9734,177.0179,176.7686,176.7686,10114.0
2017-08-29 13:20:00,198.52,198.58,198.48,198.53,4866.0,176.7686,176.822,176.733,176.7775,4866.0
2017-08-29 13:30:00,198.68,198.68,198.4,198.53,6802.0,176.9111,176.9111,176.6617,176.7775,6802.0
2017-08-29 13:40:00,198.5,198.65,198.49,198.57,8645.0,176.7508,176.8844,176.7419,176.8131,8645.0
2017-08-29 13:50:00,198.57,198.65,198.53,198.65,6757.0,176.8131,176.8844,176.7775,176.8844,6757.0
2017-08-29 14:00:00,198.63,198.7,198.58,198.62,10081.0,176.8665,176.9289,176.822,176.8576,10081.0
2017-08-29 14:10:00,198.62,198.72,198.3,198.35,40652.0,176.8576,176.9467,176.5727,176.6172,40652.0
2017-08-29 14:20:00,198.34,198.53,198.31,198.49,8544.0,176.6083,176.7775,176.5816,176.7419,8544.0
2017-08-29 14:30:00,198.51,198.73,198.51,198.71,8841.0,176.7597,176.9556,176.7597,176.9378,8841.0
2017-08-29 14:40:00,198.76,198.92,198.64,198.82,10836.0,176.9823,177.1248,176.8754,177.0357,10836.0
2017-08-29 14:50:00,198.81,198.85,198.67,198.71,6225.0,177.0268,177.0624,176.9022,176.9378,6225.0
2017-08-29 15:00:00,198.71,198.88,198.66,198.88,9233.0,176.9378,177.0892,176.8933,177.0892,9233.0
2017-08-29 15:10:00,198.86,198.9,198.58,198.65,14796.0,177.0713,177.107,176.822,176.8844,14796.0
2017-08-29 15:20:00,198.61,198.68,198.6,198.66,8300.0,176.8487,176.9111,176.8398,176.8933,8300.0
2017-08-29 15:30:00,198.65,198.65,198.57,198.59,20672.0,176.8844,176.8844,176.8131,176.8309,20672.0
2017-08-29 15:40:00,198.59,198.64,198.39,198.55,23428.0,176.8309,176.8754,176.6528,176.7953,23428.0
2017-08-29 15:50:00,198.54,198.55,198.21,198.39,65717.0,176.7864,176.7953,176.4926,176.6528,65717.0
2017-08-30 09:30:00,198.4,198.98,198.21,198.71,19252.0,176.6617,177.1782,176.4926,176.9378,19252.0
2017-08-30 09:40:00,198.77,199.05,198.77,199.05,7095.0,176.9912,177.2405,176.9912,177.2405,7095.0
2017-08-30 09:50:00,199.09,199.29,198.93,199.2,13171.0,177.2761,177.4542,177.1337,177.3741,13171.0
2017-08-30 10:00:00,199.09,199.26,199.03,199.21,6256.0,177.2761,177.4275,177.2227,177.383,6256.0
2017-08-30 10:10:00,199.24,199.24,198.9,198.92,9704.0,177.4097,177.4097,177.107,177.1248,9704.0
2017-08-30 10:20:00,198.96,199.09,198.89,199.09,9705.0,177.1604,177.2761,177.0981,177.2761,9705.0
2017-08-30 10:30:00,199.08,199.28,199.0,199.26,6107.0,177.2672,177.4453,177.196,177.4275,6107.0
2017-08-30 10:40:00,199.26,199.35,199.12,199.14,11740.0,177.4275,177.5077,177.3029,177.3207,11740.0
2017-08-30 10:50:00,199.13,199.26,199.04,199.19,12437.0,177.3118,177.4275,177.2316,177.3652,12437.0
2017-08-30 11:00:00,199.2,199.35,199.2,199.33,10438.0,177.3741,177.5077,177.3741,177.4898,10438.0
2017-08-30 11:10:00,199.27,199.31,199.13,199.2,8571.0,177.4364,177.472,177.3118,177.3741,8571.0
2017-08-30 11:20:00,199.14,199.16,198.98,199.01,8058.0,177.3207,177.3385,177.1782,177.2049,8058.0
2017-08-30 11:30:00,198.99,199.15,198.94,199.15,17087.0,177.1871,177.3296,177.1426,177.3296,17087.0
2017-08-30 11:40:00,199.16,199.32,198.91,199.02,8063.0,177.3385,177.4809,177.1159,177.2138,8063.0
2017-08-30 11:50:00,198.99,199.19,198.97,199.19,7986.0,177.1871,177.3652,177.1693,177.3652,7986.0
2017-08-30 12:00:00,199.2,199.21,199.11,199.14,6685.0,177.3741,177.383,177.294,177.3207,6685.0
2017-08-30 12:10:00,199.14,199.34,199.07,199.34,8831.0,177.3207,177.4988,177.2583,177.4988,8831.0
2017-08-30 12:20:00,199.4,199.75,199.34,199.69,13787.0,177.5522,177.8638,177.4988,177.8104,13787.0
2017-08-30 12:30:00,199.69,199.83,199.53,199.59,12896.0,177.8104,177.9351,177.6679,177.7214,12896.0
2017-08-30 12:40:00,199.54,199.66,199.43,199.43,5305.0,177.6768,177.7837,177.5789,177.5789,5305.0
2017-08-30 12:50:00,199.41,199.45,199.34,199.39,4200.0,177.5611,177.5967,177.4988,177.5433,4200.0
2017-08-30 13:00:00,199.41,199.72,199.4,199.6,18956.0,177.5611,177.8371,177.5522,177.7303,18956.0
2017-08-30 13:10:00,199.66,199.73,199.6,199.68,4466.0,177.7837,177.846,177.7303,177.8015,4466.0
2017-08-30 13:20:00,199.67,199.84,199.65,199.82,4549.0,177.7926,177.944,177.7748,177.9262,4549.0
2017-08-30 13:30:00,199.78,199.99,199.78,199.93,13560.0,177.8905,178.0775,177.8905,178.0241,13560.0
2017-08-30 13:40:00,199.95,199.97,199.9,199.94,3361.0,178.0419,178.0597,177.9974,178.033,3361.0
2017-08-30 13:50:00,199.98,200.0,199.9,199.9,9492.0,178.0686,178.0864,177.9974,177.9974,9492.0
2017-08-30 14:00:00,199.88,199.91,199.79,199.83,5598.0,177.9796,178.0063,177.8994,177.9351,5598.0
2017-08-30 14:10:00,199.78,199.93,199.77,199.9,13642.0,177.8905,178.0241,177.8816,177.9974,13642.0
2017-08-30 14:20:00,199.89,199.97,199.89,199.93,13164.0,177.9885,178.0597,177.9885,178.0241,13164.0
2017-08-30 14:30:00,199.95,199.97,199.83,199.92,10085.0,178.0419,178.0597,177.9351,178.0152,10085.0
2017-08-30 14:40:00,199.89,199.97,199.75,199.94,18810.0,177.9885,178.0597,177.8638,178.033,18810.0
2017-08-30 14:50:00,199.99,199.99,199.71,199.85,18543.0,178.0775,178.0775,177.8282,177.9529,18543.0
2017-08-30 15:00:00,199.89,199.96,199.83,199.88,17178.0,177.9885,178.0508,177.9351,177.9796,17178.0
2017-08-30 15:10:00,199.87,199.91,199.75,199.89,28843.0,177.9707,178.0063,177.8638,177.9885,28843.0
2017-08-30 15:20:00,199.88,199.95,199.76,199.95,27587.0,177.9796,178.0419,177.8727,178.0419,27587.0
2017-08-30 15:30:00,199.93,199.93,199.56,199.56,24630.0,178.0241,178.0241,177.6946,177.6946,24630.0
2017-08-30 15:40:00,199.59,199.69,199.41,199.59,28655.0,177.7214,177.8104,177.5611,177.7214,28655.0
2017-08-30 15:50:00,199.52,199.61,199.37,199.46,134285.0,177.659,177.7392,177.5255,177.6056,134285.0
2017-08-31 09:30:00,199.73,200.64,199.44,200.08,53669.0,177.846,178.6563,177.5878,178.1577,53669.0
2017-08-31 09:40:00,200.03,200.45,199.8,199.91,19251.0,178.1131,178.4871,177.9083,178.0063,19251.0
2017-08-31 09:50:00,199.91,199.92,199.64,199.81,10696.0,178.0063,178.0152,177.7659,177.9173,10696.0
2017-08-31 10:00:00,199.82,200.06,199.75,200.02,7925.0,177.9262,178.1399,177.8638,178.1042,7925.0
2017-08-31 10:10:00,200.07,200.16,199.8,200.06,19585.0,178.1488,178.2289,177.9083,178.1399,19585.0
2017-08-31 10:20:00,200.04,200.38,199.96,200.38,10256.0,178.1221,178.4248,178.0508,178.4248,10256.0
2017-08-31 10:30:00,200.22,200.23,199.91,200.08,13902.0,178.2823,178.2912,178.0063,178.1577,13902.0
2017-08-31 10:40:00,200.11,200.25,200.0,200.03,8495.0,178.1844,178.309,178.0864,178.1131,8495.0
2017-08-31 10:50:00,200.03,200.03,199.84,199.92,8804.0,178.1131,178.1131,177.944,178.0152,8804.0
2017-08-31 11:00:00,199.92,200.01,199.82,199.95,5643.0,178.0152,178.0953,177.9262,178.0419,5643.0
2017-08-31 11:10:00,199.87,200.11,199.86,200.07,7601.0,177.9707,178.1844,177.9618,178.1488,7601.0
2017-08-31 11:20:00,200.01,200.1,199.76,199.8,14854.0,178.0953,178.1755,177.8727,177.9083,14854.0
2017-08-31 11:30:00,199.8,199.83,199.71,199.79,9444.0,177.9083,177.9351,177.8282,177.8994,9444.0
2017-08-31 11:40:00,199.72,199.91,199.72,199.81,3834.0,177.8371,178.0063,177.8371,177.9173,3834.0
2017-08-31 11:50:00,199.8,199.96,199.78,199.88,11530.0,177.9083,178.0508,177.8905,177.9796,11530.0
2017-08-31 12:00:00,199.87,199.91,199.79,199.8,6019.0,177.9707,178.0063,177.8994,177.9083,6019.0
2017-08-31 12:10:00,199.79,199.83,199.74,199.82,2640.0,177.8994,177.9351,177.8549,177.9262,2640.0
2017-08-31 12:20:00,199.9,199.93,199.71,199.71,3895.0,177.9974,178.0241,177.8282,177.8282,3895.0
2017-08-31 12:30:00,199.71,199.74,199.6,199.65,7617.0,177.8282,177.8549,177.7303,177.7748,7617.0
2017-08-31 12:40:00,199.67,199.67,199.39,199.46,7607.0,177.7926,177.7926,177.5433,177.6056,7607.0
2017-08-31 12:50:00,199.46,199.66,199.46,199.66,3596.0,177.6056,177.7837,177.6056,177.7837,3596.0
2017-08-31 13:00:00,199.66,199.94,199.65,199.94,10100.0,177.7837,178.033,177.7748,178.033,10100.0
2017-08-31 13:10:00,199.91,200.06,199.87,200.02,10916.0,178.0063,178.1399,177.9707,178.1042,10916.0
2017-08-31 13:20:00,200.07,200.1,199.75,199.84,17040.0,178.1488,178.1755,177.8638,177.944,17040.0
2017-08-31 13:30:00,199.84,200.05,199.8,199.96,9759.0,177.944,178.131,177.9083,178.0508,9759.0
2017-08-31 13:40:00,199.96,200.03,199.89,200.0,7052.0,178.0508,178.1131,177.9885,178.0864,7052.0
2017-08-31 13:50:00,199.99,200.17,199.98,200.17,21200.0,178.0775,178.2378,178.0686,178.2378,21200.0
2017-08-31 14:00:00,200.1,200.4,199.97,199.97,29523.0,178.1755,178.4426,178.0597,178.0597,29523.0
2017-08-31 14:10:00,199.89,200.0,199.78,199.94,18200.0,177.9885,178.0864,177.8905,178.033,18200.0
2017-08-31 14:20:00,199.89,200.0,199.82,200.0,9291.0,177.9885,178.0864,177.9262,178.0864,9291.0
2017-08-31 14:30:00,200.0,200.01,199.83,199.99,13408.0,178.0864,178.0953,177.9351,178.0775,13408.0
2017-08-31 14:40:00,199.98,200.02,199.87,199.92,9975.0,178.0686,178.1042,177.9707,178.0152,9975.0
2017-08-31 14:50:00,199.91,200.05,199.91,200.04,14110.0,178.0063,178.131,178.0063,178.1221,14110.0
2017-08-31 15:00:00,200.03,200.24,200.03,200.12,19772.0,178.1131,178.3001,178.1131,178.1933,19772.0
2017-08-31 15:10:00,200.1,200.1,199.92,200.03,16718.0,178.1755,178.1755,178.0152,178.1131,16718.0
2017-08-31 15:20:00,200.04,200.22,199.97,200.04,22781.0,178.1221,178.2823,178.0597,178.1221,22781.0
2017-08-31 15:30:00,200.06,200.25,200.06,200.13,30500.0,178.1399,178.309,178.1399,178.2022,30500.0
2017-08-31 15:40:00,200.12,200.44,200.09,200.17,40687.0,178.1933,178.4782,178.1666,178.2378,40687.0
2017-08-31 15:50:00,200.15,200.25,199.93,200.14,90264.0,178.22,178.309,178.0241,178.2111,90264.0
2017-09-01 09:30:00,200.55,200.8,198.2,199.12,72986.0,178.5762,178.7988,176.4837,177.3029,72986.0
2017-09-01 09:40:00,199.23,200.31,199.23,199.76,45337.0,177.4008,178.3625,177.4008,177.8727,45337.0
2017-09-01 09:50:00,199.85,200.38,199.62,200.2,21462.0,177.9529,178.4248,177.7481,178.2645,21462.0
2017-09-01 10:00:00,200.34,200.7,200.02,200.02,16341.0,178.3892,178.7097,178.1042,178.1042,16341.0
2017-09-01 10:10:00,200.03,200.21,199.84,200.01,10900.0,178.1131,178.2734,177.944,178.0953,10900.0
2017-09-01 10:20:00,200.0,200.23,199.91,200.07,8625.0,178.0864,178.2912,178.0063,178.1488,8625.0
2017-09-01 10:30:00,200.07,200.12,199.86,200.06,10693.0,178.1488,178.1933,177.9618,178.1399,10693.0
2017-09-01 10:40:00,200.06,200.18,199.88,200.1,11415.0,178.1399,178.2467,177.9796,178.1755,11415.0
2017-09-01 10:50:00,200.05,200.18,199.92,200.13,22247.0,178.131,178.2467,178.0152,178.2022,22247.0
2017-09-01 11:00:00,200.18,200.26,200.03,200.08,11654.0,178.2467,178.3179,178.1131,178.1577,11654.0
2017-09-01 11:10:00,200.11,200.15,199.69,199.73,33519.0,178.1844,178.22,177.8104,177.846,33519.0
2017-09-01 11:20:00,199.76,199.76,199.42,199.71,35974.0,177.8727,177.8727,177.57,177.8282,35974.0
2017-09-01 11:30:00,199.71,199.8,199.43,199.61,8410.0,177.8282,177.9083,177.5789,177.7392,8410.0
2017-09-01 11:40:00,199.53,199.54,199.37,199.46,53166.0,177.6679,177.6768,177.5255,177.6056,53166.0
2017-09-01 11:50:00,199.47,199.52,199.32,199.5,7634.0,177.6145,177.659,177.4809,177.6412,7634.0
2017-09-01 12:00:00,199.5,199.55,199.19,199.37,11475.0,177.6412,177.6857,177.3652,177.5255,11475.0
2017-09-01 12:10:00,199.37,199.44,199.21,199.41,11181.0,177.5255,177.5878,177.383,177.5611,11181.0
2017-09-01 12:20:00,199.47,199.59,199.39,199.51,15180.0,177.6145,177.7214,177.5433,177.6501,15180.0
2017-09-01 12:30:00,199.51,199.53,199.35,199.47,18911.0,177.6501,177.6679,177.5077,177.6145,18911.0
2017-09-01 12:40:00,199.49,199.57,199.48,199.57,3106.0,177.6323,177.7035,177.6234,177.7035,3106.0
2017-09-01 12:50:00,199.57,199.61,199.49,199.49,6390.0,177.7035,177.7392,177.6323,177.6323,6390.0
2017-09-01 13:00:00,199.51,199.58,199.49,199.54,6050.0,177.6501,177.7125,177.6323,177.6768,6050.0
2017-09-01 13:10:00,199.5,199.59,199.33,199.52,9955.0,177.6412,177.7214,177.4898,177.659,9955.0
2017-09-01 13:20:00,199.5,199.55,199.44,199.48,4826.0,177.6412,177.6857,177.5878,177.6234,4826.0
2017-09-01 13:30:00,199.59,199.61,199.38,199.44,11385.0,177.7214,177.7392,177.5344,177.5878,11385.0
2017-09-01 13:40:00,199.47,199.68,199.47,199.56,5223.0,177.6145,177.8015,177.6145,177.6946,5223.0
2017-09-01 13:50:00,199.54,199.67,199.5,199.53,5600.0,177.6768,177.7926,177.6412,177.6679,5600.0
2017-09-01 14:00:00,199.55,199.76,199.52,199.71,13639.0,177.6857,177.8727,177.659,177.8282,13639.0
2017-09-01 14:10:00,199.72,199.76,199.58,199.65,15186.0,177.8371,177.8727,177.7125,177.7748,15186.0
2017-09-01 14:20:00,199.65,199.71,199.63,199.64,4203.0,177.7748,177.8282,177.757,177.7659,4203.0
2017-09-01 14:30:00,199.65,199.65,199.27,199.41,15846.0,177.7748,177.7748,177.4364,177.5611,15846.0
2017-09-01 14:40:00,199.42,199.62,199.42,199.6,4959.0,177.57,177.7481,177.57,177.7303,4959.0
2017-09-01 14:50:00,199.58,199.61,199.49,199.54,6717.0,177.7125,177.7392,177.6323,177.6768,6717.0
2017-09-01 15:00:00,199.55,199.77,199.5,199.76,7536.0,177.6857,177.8816,177.6412,177.8727,7536.0
2017-09-01 15:10:00,199.76,199.86,199.6,199.6,10515.0,177.8727,177.9618,177.7303,177.7303,10515.0
2017-09-01 15:20:00,199.63,199.74,199.61,199.7,10225.0,177.757,177.8549,177.7392,177.8193,10225.0
2017-09-01 15:30:00,199.7,199.86,199.54,199.86,15695.0,177.8193,177.9618,177.6768,177.9618,15695.0
2017-09-01 15:40:00,199.84,199.93,199.65,199.89,36688.0,177.944,178.0241,177.7748,177.9885,36688.0
2017-09-01 15:50:00,199.9,200.15,199.83,200.01,73689.0,177.9974,178.22,177.9351,178.0953,73689.0
2017-09-05 09:30:00,200.12,200.21,198.97,199.42,57580.0,178.1933,178.2734,177.1693,177.57,57580.0
2017-09-05 09:40:00,199.43,199.94,199.01,199.86,30322.0,177.5789,178.033,177.2049,177.9618,30322.0
2017-09-05 09:50:00,199.8,199.95,199.63,199.85,19345.0,177.9083,178.0419,177.757,177.9529,19345.0
2017-09-05 10:00:00,199.84,200.17,199.69,200.06,18709.0,177.944,178.2378,177.8104,178.1399,18709.0
2017-09-05 10:10:00,200.12,200.27,200.11,200.23,31441.0,178.1933,178.3269,178.1844,178.2912,31441.0
2017-09-05 10:20:00,200.24,200.84,200.22,200.77,30271.0,178.3001,178.8344,178.2823,178.7721,30271.0
2017-09-05 10:30:00,200.78,201.0,200.77,200.86,17297.0,178.781,178.9769,178.7721,178.8522,17297.0
2017-09-05 10:40:00,200.84,201.1,200.44,201.09,16865.0,178.8344,179.0659,178.4782,179.057,16865.0
2017-09-05 10:50:00,201.1,201.1,200.72,200.74,22860.0,179.0659,179.0659,178.7275,178.7454,22860.0
2017-09-05 11:00:00,200.64,200.64,200.33,200.41,15046.0,178.6563,178.6563,178.3803,178.4515,15046.0
2017-09-05 11:10:00,200.39,200.66,200.23,200.63,20485.0,178.4337,178.6741,178.2912,178.6474,20485.0
2017-09-05 11:20:00,200.66,200.67,200.36,200.58,9900.0,178.6741,178.683,178.407,178.6029,9900.0
2017-09-05 11:30:00,200.54,200.54,200.34,200.45,7317.0,178.5673,178.5673,178.3892,178.4871,7317.0
2017-09-05 11:40:00,200.42,200.46,200.26,200.39,16100.0,178.4604,178.496,178.3179,178.4337,16100.0
2017-09-05 11:50:00,200.42,200.52,200.35,200.41,11222.0,178.4604,178.5495,178.3981,178.4515,11222.0
2017-09-05 12:00:00,200.48,200.54,200.01,200.08,20714.0,178.5138,178.5673,178.0953,178.1577,20714.0
2017-09-05 12:10:00,200.1,200.31,200.09,200.14,10344.0,178.1755,178.3625,178.1666,178.2111,10344.0
2017-09-05 12:20:00,200.18,200.19,199.74,199.74,10736.0,178.2467,178.2556,177.8549,177.8549,10736.0
2017-09-05 12:30:00,199.7,199.77,199.63,199.75,10813.0,177.8193,177.8816,177.757,177.8638,10813.0
2017-09-05 12:40:00,199.76,199.86,199.68,199.72,6840.0,177.8727,177.9618,177.8015,177.8371,6840.0
2017-09-05 12:50:00,199.73,199.87,199.69,199.87,8657.0,177.846,177.9707,177.8104,177.9707,8657.0
2017-09-05 13:00:00,199.81,199.81,199.53,199.73,7872.0,177.9173,177.9173,177.6679,177.846,7872.0
2017-09-05 13:10:00,199.71,200.07,199.64,199.97,31970.0,177.8282,178.1488,177.7659,178.0597,31970.0
2017-09-05 13:20:00,200.03,200.13,199.74,200.02,57601.0,178.1131,178.2022,177.8549,178.1042,57601.0
2017-09-05 13:30:00,200.06,200.06,199.53,200.0,16926.0,178.1399,178.1399,177.6679,178.0864,16926.0
2017-09-05 13:40:00,199.99,200.03,199.65,199.68,25301.0,178.0775,178.1131,177.7748,177.8015,25301.0
2017-09-05 13:50:00,199.68,199.95,199.66,199.72,9344.0,177.8015,178.0419,177.7837,177.8371,9344.0
2017-09-05 14:00:00,199.69,199.89,199.69,199.84,6097.0,177.8104,177.9885,177.8104,177.944,6097.0
2017-09-05 14:10:00,199.87,199.91,199.73,199.8,44577.0,177.9707,178.0063,177.846,177.9083,44577.0
2017-09-05 14:20:00,199.8,200.07,199.8,200.06,15947.0,177.9083,178.1488,177.9083,178.1399,15947.0
2017-09-05 14:30:00,200.01,200.14,199.94,200.03,11387.0,178.0953,178.2111,178.033,178.1131,11387.0
2017-09-05 14:40:00,200.01,200.17,199.95,200.03,7756.0,178.0953,178.2378,178.0419,178.1131,7756.0
2017-09-05 14:50:00,200.0,200.48,199.95,200.47,25643.0,178.0864,178.5138,178.0419,178.5049,25643.0
2017-09-05 15:00:00,200.52,200.7,200.47,200.7,8857.0,178.5495,178.7097,178.5049,178.7097,8857.0
2017-09-05 15:10:00,200.72,200.86,200.64,200.82,7321.0,178.7275,178.8522,178.6563,178.8166,7321.0
2017-09-05 15:20:00,200.9,200.97,200.8,200.94,15239.0,178.8878,178.9502,178.7988,178.9234,15239.0
2017-09-05 15:30:00,200.97,201.04,200.69,200.71,25475.0,178.9502,179.0125,178.7008,178.7186,25475.0
2017-09-05 15:40:00,200.68,201.03,200.55,201.02,32247.0,178.6919,179.0036,178.5762,178.9947,32247.0
2017-09-05 15:50:00,201.01,201.2,200.86,201.0,77314.0,178.9858,179.155,178.8522,178.9769,77314.0
2017-09-06 09:30:00,201.42,201.93,201.17,201.51,13559.0,179.3508,179.805,179.1282,179.431,13559.0
2017-09-06 09:40:00,201.26,201.33,200.74,200.76,22143.0,179.2084,179.2707,178.7454,178.7632,22143.0
2017-09-06 09:50:00,200.71,200.86,200.37,200.57,12743.0,178.7186,178.8522,178.4159,178.594,12743.0
2017-09-06 10:00:00,200.51,200.6,200.2,200.2,6689.0,178.5406,178.6207,178.2645,178.2645,6689.0
2017-09-06 10:10:00,200.16,200.32,200.09,200.2,4755.0,178.2289,178.3714,178.1666,178.2645,4755.0
2017-09-06 10:20:00,200.16,200.26,199.66,199.66,27302.0,178.2289,178.3179,177.7837,177.7837,27302.0
2017-09-06 10:30:00,199.65,199.87,199.65,199.82,12880.0,177.7748,177.9707,177.7748,177.9262,12880.0
2017-09-06 10:40:00,199.85,199.94,199.52,199.63,9650.0,177.9529,178.033,177.659,177.757,9650.0
2017-09-06 10:50:00,199.54,199.71,199.22,199.33,21726.0,177.6768,177.8282,177.3919,177.4898,21726.0
2017-09-06 11:00:00,199.25,199.35,198.5,198.74,25698.0,177.4186,177.5077,176.7508,176.9645,25698.0
2017-09-06 11:10:00,198.7,198.75,198.31,198.65,21348.0,176.9289,176.9734,176.5816,176.8844,21348.0
2017-09-06 11:20:00,198.67,198.72,198.18,198.21,17706.0,176.9022,176.9467,176.4658,176.4926,17706.0
2017-09-06 11:30:00,198.33,198.39,198.01,198.06,26146.0,176.5994,176.6528,176.3145,176.359,26146.0
2017-09-06 11:40:00,198.04,198.59,197.81,198.59,49487.0,176.3412,176.8309,176.1364,176.8309,49487.0
2017-09-06 11:50:00,198.57,198.58,198.26,198.37,50833.0,176.8131,176.822,176.5371,176.635,50833.0
2017-09-06 12:00:00,198.32,198.4,198.12,198.39,16140.0,176.5905,176.6617,176.4124,176.6528,16140.0
2017-09-06 12:10:00,198.4,198.83,198.39,198.83,18227.0,176.6617,177.0446,176.6528,177.0446,18227.0
2017-09-06 12:20:00,198.77,199.24,198.75,199.23,40432.0,176.9912,177.4097,176.9734,177.4008,40432.0
2017-09-06 12:30:00,199.13,199.28,199.05,199.11,7207.0,177.3118,177.4453,177.2405,177.294,7207.0
2017-09-06 12:40:00,199.1,199.53,199.09,199.35,18444.0,177.285,177.6679,177.2761,177.5077,18444.0
2017-09-06 12:50:00,199.33,199.48,199.3,199.4,25163.0,177.4898,177.6234,177.4631,177.5522,25163.0
2017-09-06 13:00:00,199.4,199.89,199.39,199.78,30899.0,177.5522,177.9885,177.5433,177.8905,30899.0
2017-09-06 13:10:00,199.85,199.86,199.0,199.86,26584.0,177.9529,177.9618,177.196,177.9618,26584.0
2017-09-06 13:20:00,199.88,200.1,199.88,200.02,25228.0,177.9796,178.1755,177.9796,178.1042,25228.0
2017-09-06 13:30:00,200.0,200.2,199.91,200.02,30932.0,178.0864,178.2645,178.0063,178.1042,30932.0
2017-09-06 13:40:00,200.0,200.26,199.98,200.21,16593.0,178.0864,178.3179,178.0686,178.2734,16593.0
2017-09-06 13:50:00,200.3,200.41,200.16,200.4,14611.0,178.3536,178.4515,178.2289,178.4426,14611.0
2017-09-06 14:00:00,200.34,200.77,200.32,200.77,14608.0,178.3892,178.7721,178.3714,178.7721,14608.0
2017-09-06 14:10:00,200.76,201.0,200.68,200.99,18001.0,178.7632,178.9769,178.6919,178.968,18001.0
2017-09-06 14:20:00,200.92,201.34,200.91,201.33,23499.0,178.9056,179.2796,178.8967,179.2707,23499.0
2017-09-06 14:30:00,201.37,201.37,201.1,201.28,14555.0,179.3063,179.3063,179.0659,179.2262,14555.0
2017-09-06 14:40:00,201.31,201.56,201.27,201.55,15813.0,179.2529,179.4755,179.2173,179.4666,15813.0
2017-09-06 14:50:00,201.55,201.55,201.17,201.48,12925.0,179.4666,179.4666,179.1282,179.4043,12925.0
2017-09-06 15:00:00,201.48,201.81,201.48,201.78,34497.0,179.4043,179.6981,179.4043,179.6714,34497.0
2017-09-06 15:10:00,201.76,202.0,201.5,201.61,70680.0,179.6536,179.8673,179.4221,179.52,70680.0
2017-09-06 15:20:00,201.62,202.27,201.55,202.0,37963.0,179.5289,180.1077,179.4666,179.8673,37963.0
2017-09-06 15:30:00,202.01,202.31,201.93,202.3,77528.0,179.8762,180.1433,179.805,180.1344,77528.0
2017-09-06 15:40:00,202.3,202.56,202.27,202.45,68821.0,180.1344,180.3659,180.1077,180.268,68821.0
2017-09-06 15:50:00,202.46,202.71,202.21,202.51,166609.0,180.2769,180.4995,180.0543,180.3214,166609.0
2017-09-07 09:30:00,202.96,203.75,202.06,202.07,28918.0,180.7221,181.4256,179.9207,179.9296,28918.0
2017-09-07 09:40:00,202.15,202.7,201.58,201.59,22788.0,180.0009,180.4906,179.4933,179.5022,22788.0
2017-09-07 09:50:00,201.5,201.63,201.17,201.35,34671.0,179.4221,179.5378,179.1282,179.2885,34671.0
2017-09-07 10:00:00,201.41,201.9,201.22,201.9,11543.0,179.3419,179.7783,179.1728,179.7783,11543.0
2017-09-07 10:10:00,201.87,202.12,201.71,202.02,5689.0,179.7515,179.9742,179.6091,179.8851,5689.0
2017-09-07 10:20:00,202.09,202.09,201.54,201.6,10728.0,179.9474,179.9474,179.4577,179.5111,10728.0
2017-09-07 10:30:00,201.54,201.85,201.33,201.41,11241.0,179.4577,179.7337,179.2707,179.3419,11241.0
2017-09-07 10:40:00,201.44,201.82,201.23,201.41,11886.0,179.3687,179.707,179.1817,179.3419,11886.0
2017-09-07 10:50:00,201.46,201.78,201.14,201.31,18596.0,179.3865,179.6714,179.1015,179.2529,18596.0
2017-09-07 11:00:00,201.22,201.43,201.14,201.16,7311.0,179.1728,179.3598,179.1015,179.1193,7311.0
2017-09-07 11:10:00,201.13,201.79,201.13,201.7,15210.0,179.0926,179.6803,179.0926,179.6002,15210.0
2017-09-07 11:20:00,201.61,202.42,201.61,202.07,5816.0,179.52,180.2413,179.52,179.9296,5816.0
2017-09-07 11:30:00,202.09,202.4,202.05,202.24,5828.0,179.9474,180.2235,179.9118,180.081,5828.0
2017-09-07 11:40:00,202.22,202.27,201.95,202.15,5800.0,180.0632,180.1077,179.8228,180.0009,5800.0
2017-09-07 11:50:00,202.19,202.34,202.0,202.18,6572.0,180.0365,180.17,179.8673,180.0276,6572.0
2017-09-07 12:00:00,202.16,202.16,201.96,201.96,2900.0,180.0098,180.0098,179.8317,179.8317,2900.0
2017-09-07 12:10:00,202.05,202.11,201.92,202.01,6950.0,179.9118,179.9652,179.7961,179.8762,6950.0
2017-09-07 12:20:00,202.09,202.25,202.02,202.03,4001.0,179.9474,180.0899,179.8851,179.894,4001.0
2017-09-07 12:30:00,202.07,202.2,201.91,201.94,8750.0,179.9296,180.0454,179.7872,179.8139,8750.0
2017-09-07 12:40:00,201.91,202.21,201.85,202.07,6575.0,179.7872,180.0543,179.7337,179.9296,6575.0
2017-09-07 12:50:00,202.13,202.28,201.96,202.07,13094.0,179.9831,180.1166,179.8317,179.9296,13094.0
2017-09-07 13:00:00,202.12,202.17,201.89,201.89,11853.0,179.9742,180.0187,179.7694,179.7694,11853.0
2017-09-07 13:10:00,201.92,202.39,201.91,202.39,6032.0,179.7961,180.2146,179.7872,180.2146,6032.0
2017-09-07 13:20:00,202.39,202.45,202.29,202.37,4300.0,180.2146,180.268,180.1255,180.1968,4300.0
2017-09-07 13:30:00,202.42,202.47,202.27,202.43,15680.0,180.2413,180.2858,180.1077,180.2502,15680.0
2017-09-07 13:40:00,202.37,202.68,202.37,202.59,9930.0,180.1968,180.4728,180.1968,180.3927,9930.0
2017-09-07 13:50:00,202.59,202.68,202.55,202.68,6135.0,180.3927,180.4728,180.357,180.4728,6135.0
2017-09-07 14:00:00,202.55,202.67,202.46,202.67,8822.0,180.357,180.4639,180.2769,180.4639,8822.0
2017-09-07 14:10:00,202.61,202.85,202.57,202.63,10704.0,180.4105,180.6242,180.3748,180.4283,10704.0
2017-09-07 14:20:00,202.65,202.72,202.57,202.59,9163.0,180.4461,180.5084,180.3748,180.3927,9163.0
2017-09-07 14:30:00,202.57,202.6,202.4,202.47,8030.0,180.3748,180.4016,180.2235,180.2858,8030.0
2017-09-07 14:40:00,202.43,202.49,202.39,202.45,9900.0,180.2502,180.3036,180.2146,180.268,9900.0
2017-09-07 14:50:00,202.47,202.54,202.4,202.46,21918.0,180.2858,180.3481,180.2235,180.2769,21918.0
2017-09-07 15:00:00,202.5,202.51,202.32,202.51,16947.0,180.3125,180.3214,180.1522,180.3214,16947.0
2017-09-07 15:10:00,202.47,202.88,202.47,202.85,19630.0,180.2858,180.6509,180.2858,180.6242,19630.0
2017-09-07 15:20:00,202.86,202.86,202.62,202.71,15111.0,180.6331,180.6331,180.4194,180.4995,15111.0
2017-09-07 15:30:00,202.71,202.74,202.31,202.5,24995.0,180.4995,180.5262,180.1433,180.3125,24995.0
2017-09-07 15:40:00,202.52,202.53,202.33,202.38,37016.0,180.3303,180.3392,180.1611,180.2057,37016.0
2017-09-07 15:50:00,202.38,202.39,202.05,202.21,90530.0,180.2057,180.2146,179.9118,180.0543,90530.0
2017-09-08 09:30:00,202.16,202.69,202.16,202.33,11354.0,180.0098,180.4817,180.0098,180.1611,11354.0
2017-09-08 09:40:00,202.52,202.88,202.52,202.87,12037.0,180.3303,180.6509,180.3303,180.642,12037.0
2017-09-08 09:50:00,202.84,203.37,202.82,202.98,13024.0,180.6153,181.0872,180.5975,180.7399,13024.0
2017-09-08 10:00:00,203.13,203.13,202.84,202.98,35282.0,180.8735,180.8735,180.6153,180.7399,35282.0
2017-09-08 10:10:00,202.98,203.06,202.75,202.92,39560.0,180.7399,180.8112,180.5351,180.6865,39560.0
2017-09-08 10:20:00,202.91,203.03,202.75,202.85,9750.0,180.6776,180.7844,180.5351,180.6242,9750.0
2017-09-08 10:30:00,202.75,203.01,202.74,202.95,44311.0,180.5351,180.7666,180.5262,180.7132,44311.0
2017-09-08 10:40:00,203.0,203.07,202.89,202.89,15200.0,180.7577,180.8201,180.6598,180.6598,15200.0
2017-09-08 10:50:00,202.9,203.0,202.89,202.93,7343.0,180.6687,180.7577,180.6598,180.6954,7343.0
2017-09-08 11:00:00,202.97,203.07,202.82,203.07,20692.0,180.731,180.8201,180.5975,180.8201,20692.0
2017-09-08 11:10:00,203.07,203.4,203.07,203.34,12800.0,180.8201,181.1139,180.8201,181.0605,12800.0
2017-09-08 11:20:00,203.29,203.34,203.11,203.15,11469.0,181.016,181.0605,180.8557,180.8913,11469.0
2017-09-08 11:30:00,203.22,203.37,203.15,203.37,7315.0,180.9536,181.0872,180.8913,181.0872,7315.0
2017-09-08 11:40:00,203.38,203.45,203.31,203.37,5913.0,181.0961,181.1584,181.0338,181.0872,5913.0
2017-09-08 11:50:00,203.33,203.5,203.12,203.49,12526.0,181.0516,181.2029,180.8646,181.194,12526.0
2017-09-08 12:00:00,203.52,203.56,203.14,203.16,7353.0,181.2208,181.2564,180.8824,180.9002,7353.0
2017-09-08 12:10:00,203.1,203.23,203.0,203.23,6306.0,180.8468,180.9625,180.7577,180.9625,6306.0
2017-09-08 12:20:00,203.23,203.36,203.13,203.23,3444.0,180.9625,181.0783,180.8735,180.9625,3444.0
2017-09-08 12:30:00,203.16,203.25,202.99,203.02,8303.0,180.9002,180.9803,180.7488,180.7755,8303.0
2017-09-08 12:40:00,203.0,203.01,202.87,202.95,6414.0,180.7577,180.7666,180.642,180.7132,6414.0
2017-09-08 12:50:00,202.95,202.99,202.9,202.98,3809.0,180.7132,180.7488,180.6687,180.7399,3809.0
2017-09-08 13:00:00,202.98,203.07,202.98,203.03,3800.0,180.7399,180.8201,180.7399,180.7844,3800.0
2017-09-08 13:10:00,203.01,203.02,202.75,202.88,4944.0,180.7666,180.7755,180.5351,180.6509,4944.0
2017-09-08 13:20:00,202.88,203.03,202.8,202.93,8430.0,180.6509,180.7844,180.5796,180.6954,8430.0
2017-09-08 13:30:00,202.93,203.03,202.89,203.03,3030.0,180.6954,180.7844,180.6598,180.7844,3030.0
2017-09-08 13:40:00,202.99,203.03,202.93,203.02,4844.0,180.7488,180.7844,180.6954,180.7755,4844.0
2017-09-08 13:50:00,202.99,203.07,202.97,202.97,6685.0,180.7488,180.8201,180.731,180.731,6685.0
2017-09-08 14:00:00,203.01,203.07,202.81,203.07,7491.0,180.7666,180.8201,180.5885,180.8201,7491.0
2017-09-08 14:10:00,203.03,203.07,202.73,202.74,3500.0,180.7844,180.8201,180.5173,180.5262,3500.0
2017-09-08 14:20:00,202.74,202.82,202.66,202.73,6647.0,180.5262,180.5975,180.455,180.5173,6647.0
2017-09-08 14:30:00,202.71,202.78,202.65,202.69,11091.0,180.4995,180.5618,180.4461,180.4817,11091.0
2017-09-08 14:40:00,202.66,202.66,202.36,202.38,10511.0,180.455,180.455,180.1879,180.2057,10511.0
2017-09-08 14:50:00,202.35,202.84,202.35,202.78,7389.0,180.179,180.6153,180.179,180.5618,7389.0
2017-09-08 15:00:00,202.84,202.84,202.61,202.61,10009.0,180.6153,180.6153,180.4105,180.4105,10009.0
2017-09-08 15:10:00,202.62,202.65,202.44,202.48,8957.0,180.4194,180.4461,180.2591,180.2947,8957.0
2017-09-08 15:20:00,202.5,202.69,202.48,202.55,10463.0,180.3125,180.4817,180.2947,180.357,10463.0
2017-09-08 15:30:00,202.52,202.52,202.18,202.51,27928.0,180.3303,180.3303,180.0276,180.3214,27928.0
2017-09-08 15:40:00,202.52,202.59,202.21,202.33,35679.0,180.3303,180.3927,180.0543,180.1611,35679.0
2017-09-08 15:50:00,202.32,202.61,202.25,202.43,78283.0,180.1522,180.4105,180.0899,180.2502,78283.0
2017-09-11 09:30:00,203.35,204.47,202.83,203.65,29367.0,181.0694,182.0667,180.6064,181.3365,29367.0
2017-09-11 09:40:00,203.62,204.13,203.62,203.8,10698.0,181.3098,181.7639,181.3098,181.4701,10698.0
2017-09-11 09:50:00,203.94,203.95,202.78,203.84,19947.0,181.5947,181.6036,180.5618,181.5057,19947.0
2017-09-11 10:00:00,203.73,203.73,203.02,203.42,16920.0,181.4077,181.4077,180.7755,181.1317,16920.0
2017-09-11 10:10:00,203.42,203.9,203.42,203.9,5899.0,181.1317,181.5591,181.1317,181.5591,5899.0
2017-09-11 10:20:00,203.86,203.98,203.7,203.86,7281.0,181.5235,181.6304,181.381,181.5235,7281.0
2017-09-11 10:30:00,203.88,204.04,203.44,204.04,9865.0,181.5413,181.6838,181.1495,181.6838,9865.0
2017-09-11 10:40:00,204.03,204.22,203.97,203.99,8400.0,181.6749,181.8441,181.6215,181.6393,8400.0
2017-09-11 10:50:00,204.04,204.19,204.03,204.12,15319.0,181.6838,181.8173,181.6749,181.755,15319.0
2017-09-11 11:00:00,204.16,204.16,203.82,204.08,11036.0,181.7906,181.7906,181.4879,181.7194,11036.0
2017-09-11 11:10:00,204.09,204.1,203.51,203.62,9830.0,181.7283,181.7372,181.2119,181.3098,9830.0
2017-09-11 11:20:00,203.65,203.97,203.65,203.87,7935.0,181.3365,181.6215,181.3365,181.5324,7935.0
2017-09-11 11:30:00,203.92,204.27,203.86,204.24,7564.0,181.5769,181.8886,181.5235,181.8619,7564.0
2017-09-11 11:40:00,204.28,204.29,204.12,204.29,10144.0,181.8975,181.9064,181.755,181.9064,10144.0
2017-09-11 11:50:00,204.27,204.27,204.02,204.02,10793.0,181.8886,181.8886,181.666,181.666,10793.0
2017-09-11 12:00:00,204.08,204.14,204.01,204.08,8815.0,181.7194,181.7728,181.6571,181.7194,8815.0
2017-09-11 12:10:00,204.08,204.12,203.86,203.94,5615.0,181.7194,181.755,181.5235,181.5947,5615.0
2017-09-11 12:20:00,203.87,204.16,203.82,203.98,11530.0,181.5324,181.7906,181.4879,181.6304,11530.0
2017-09-11 12:30:00,203.92,203.92,203.6,203.9,5993.0,181.5769,181.5769,181.292,181.5591,5993.0
2017-09-11 12:40:00,203.96,204.11,203.96,204.07,9059.0,181.6125,181.7461,181.6125,181.7105,9059.0
2017-09-11 12:50:00,204.1,204.15,203.98,203.98,5900.0,181.7372,181.7817,181.6304,181.6304,5900.0
2017-09-11 13:00:00,203.95,204.1,203.87,204.0,14584.0,181.6036,181.7372,181.5324,181.6482,14584.0
2017-09-11 13:10:00,203.99,204.14,203.98,204.09,9735.0,181.6393,181.7728,181.6304,181.7283,9735.0
2017-09-11 13:20:00,204.09,204.18,204.09,204.13,7523.0,181.7283,181.8084,181.7283,181.7639,7523.0
2017-09-11 13:30:00,204.16,204.17,203.94,204.0,9689.0,181.7906,181.7995,181.5947,181.6482,9689.0
2017-09-11 13:40:00,204.03,204.13,204.01,204.11,7410.0,181.6749,181.7639,181.6571,181.7461,7410.0
2017-09-11 13:50:00,204.14,204.14,203.92,204.06,11953.0,181.7728,181.7728,181.5769,181.7016,11953.0
2017-09-11 14:00:00,204.06,204.09,203.94,203.94,6000.0,181.7016,181.7283,181.5947,181.5947,6000.0
2017-09-11 14:10:00,203.97,204.01,203.7,203.76,12351.0,181.6215,181.6571,181.381,181.4345,12351.0
2017-09-11 14:20:00,203.76,203.78,203.44,203.44,10529.0,181.4345,181.4523,181.1495,181.1495,10529.0
2017-09-11 14:30:00,203.47,203.82,203.4,203.75,15769.0,181.1762,181.4879,181.1139,181.4256,15769.0
2017-09-11 14:40:00,203.78,203.78,203.59,203.59,16100.0,181.4523,181.4523,181.2831,181.2831,16100.0
2017-09-11 14:50:00,203.55,203.89,203.44,203.74,10500.0,181.2475,181.5502,181.1495,181.4167,10500.0
2017-09-11 15:00:00,203.76,203.97,203.67,203.97,11872.0,181.4345,181.6215,181.3543,181.6215,11872.0
2017-09-11 15:10:00,203.9,203.92,203.67,203.74,10565.0,181.5591,181.5769,181.3543,181.4167,10565.0
2017-09-11 15:20:00,203.71,203.84,203.51,203.51,16573.0,181.3899,181.5057,181.2119,181.2119,16573.0
2017-09-11 15:30:00,203.54,203.71,203.37,203.47,19357.0,181.2386,181.3899,181.0872,181.1762,19357.0
2017-09-11 15:40:00,203.49,203.66,203.29,203.51,42778.0,181.194,181.3454,181.016,181.2119,42778.0
2017-09-11 15:50:00,203.53,203.85,203.52,203.68,102924.0,181.2297,181.5146,181.2208,181.3632,102924.0
2017-09-12 09:30:00,203.68,204.24,203.58,204.24,13012.0,181.3632,181.8619,181.2742,181.8619,13012.0
2017-09-12 09:40:00,204.16,204.91,204.16,204.77,21994.0,181.7906,182.4585,181.7906,182.3338,21994.0
2017-09-12 09:50:00,204.77,204.95,204.35,204.66,19128.0,182.3338,182.4941,181.9598,182.2358,19128.0
2017-09-12 10:00:00,204.72,204.86,204.58,204.58,19416.0,182.2893,182.4139,182.1646,182.1646,19416.0
2017-09-12 10:10:00,204.53,204.84,204.3,204.84,35841.0,182.1201,182.3961,181.9153,182.3961,35841.0
2017-09-12 10:20:00,204.86,205.12,204.69,204.69,28468.0,182.4139,182.6454,182.2626,182.2626,28468.0
2017-09-12 10:30:00,204.63,204.64,204.34,204.34,18057.0,182.2091,182.218,181.9509,181.9509,18057.0
2017-09-12 10:40:00,204.38,204.78,204.26,204.54,15396.0,181.9865,182.3427,181.8797,182.129,15396.0
2017-09-12 10:50:00,204.56,204.9,204.53,204.67,7988.0,182.1468,182.4496,182.1201,182.2448,7988.0
2017-09-12 11:00:00,204.63,204.63,204.1,204.15,11616.0,182.2091,182.2091,181.7372,181.7817,11616.0
2017-09-12 11:10:00,204.0,204.39,203.8,204.13,11237.0,181.6482,181.9954,181.4701,181.7639,11237.0
2017-09-12 11:20:00,204.04,204.14,203.88,204.14,23580.0,181.6838,181.7728,181.5413,181.7728,23580.0
2017-09-12 11:30:00,204.1,204.48,204.08,204.34,14265.0,181.7372,182.0756,181.7194,181.9509,14265.0
2017-09-12 11:40:00,204.39,204.47,204.31,204.33,18023.0,181.9954,182.0667,181.9242,181.942,18023.0
2017-09-12 11:50:00,204.36,204.37,204.2,204.26,14755.0,181.9687,181.9776,181.8263,181.8797,14755.0
2017-09-12 12:00:00,204.27,204.5,204.25,204.37,9641.0,181.8886,182.0934,181.8708,181.9776,9641.0
2017-09-12 12:10:00,204.37,204.42,204.29,204.37,5831.0,181.9776,182.0221,181.9064,181.9776,5831.0
2017-09-12 12:20:00,204.37,204.58,204.34,204.54,5511.0,181.9776,182.1646,181.9509,182.129,5511.0
2017-09-12 12:30:00,204.53,204.56,204.36,204.43,7713.0,182.1201,182.1468,181.9687,182.031,7713.0
2017-09-12 12:40:00,204.41,204.49,204.32,204.39,3928.0,182.0132,182.0845,181.9331,181.9954,3928.0
2017-09-12 12:50:00,204.39,204.49,204.37,204.4,4870.0,181.9954,182.0845,181.9776,182.0043,4870.0
2017-09-12 13:00:00,204.37,204.39,204.17,204.29,11630.0,181.9776,181.9954,181.7995,181.9064,11630.0
2017-09-12 13:10:00,204.3,204.39,204.2,204.34,15213.0,181.9153,181.9954,181.8263,181.9509,15213.0
2017-09-12 13:20:00,204.34,204.5,204.18,204.49,19260.0,181.9509,182.0934,181.8084,182.0845,19260.0
2017-09-12 13:30:00,204.48,204.48,204.24,204.25,5611.0,182.0756,182.0756,181.8619,181.8708,5611.0
2017-09-12 13:40:00,204.25,204.38,204.23,204.28,9505.0,181.8708,181.9865,181.853,181.8975,9505.0
2017-09-12 13:50:00,204.27,204.43,204.26,204.39,19096.0,181.8886,182.031,181.8797,181.9954,19096.0
2017-09-12 14:00:00,204.37,204.5,204.35,204.43,16850.0,181.9776,182.0934,181.9598,182.031,16850.0
2017-09-12 14:10:00,204.43,204.47,204.29,204.37,10121.0,182.031,182.0667,181.9064,181.9776,10121.0
2017-09-12 14:20:00,204.39,204.39,204.22,204.33,15966.0,181.9954,181.9954,181.8441,181.942,15966.0
2017-09-12 14:30:00,204.34,204.45,204.34,204.42,13597.0,181.9509,182.0489,181.9509,182.0221,13597.0
2017-09-12 14:40:00,204.42,204.52,204.42,204.51,12474.0,182.0221,182.1112,182.0221,182.1023,12474.0
2017-09-12 14:50:00,204.5,204.69,204.45,204.65,24472.0,182.0934,182.2626,182.0489,182.2269,24472.0
2017-09-12 15:00:00,204.65,204.65,204.44,204.46,11827.0,182.2269,182.2269,182.04,182.0578,11827.0
2017-09-12 15:10:00,204.47,204.5,204.43,204.47,22216.0,182.0667,182.0934,182.031,182.0667,22216.0
2017-09-12 15:20:00,204.45,204.69,204.45,204.64,16704.0,182.0489,182.2626,182.0489,182.218,16704.0
2017-09-12 15:30:00,204.64,204.69,204.29,204.36,21882.0,182.218,182.2626,181.9064,181.9687,21882.0
2017-09-12 15:40:00,204.36,204.52,204.34,204.42,20111.0,181.9687,182.1112,181.9509,182.0221,20111.0
2017-09-12 15:50:00,204.42,204.64,204.42,204.62,64323.0,182.0221,182.218,182.0221,182.2002,64323.0
2017-09-13 09:30:00,204.6,204.88,204.09,204.62,43529.0,182.1824,182.4317,181.7283,182.2002,43529.0
2017-09-13 09:40:00,204.62,204.78,204.2,204.52,12212.0,182.2002,182.3427,181.8263,182.1112,12212.0
2017-09-13 09:50:00,204.57,204.62,204.39,204.49,23171.0,182.1557,182.2002,181.9954,182.0845,23171.0
2017-09-13 10:00:00,204.49,204.58,204.21,204.26,35314.0,182.0845,182.1646,181.8352,181.8797,35314.0
2017-09-13 10:10:00,204.22,204.42,203.87,204.2,35775.0,181.8441,182.0221,181.5324,181.8263,35775.0
2017-09-13 10:20:00,204.13,204.38,204.11,204.25,9170.0,181.7639,181.9865,181.7461,181.8708,9170.0
2017-09-13 10:30:00,204.22,204.32,204.1,204.3,11963.0,181.8441,181.9331,181.7372,181.9153,11963.0
2017-09-13 10:40:00,204.28,204.43,204.19,204.28,13052.0,181.8975,182.031,181.8173,181.8975,13052.0
2017-09-13 10:50:00,204.27,204.6,204.23,204.6,36255.0,181.8886,182.1824,181.853,182.1824,36255.0
2017-09-13 11:00:00,204.68,204.74,204.31,204.31,8677.0,182.2537,182.3071,181.9242,181.9242,8677.0
2017-09-13 11:10:00,204.31,204.35,204.04,204.28,9025.0,181.9242,181.9598,181.6838,181.8975,9025.0
2017-09-13 11:20:00,204.3,204.45,204.15,204.28,8907.0,181.9153,182.0489,181.7817,181.8975,8907.0
2017-09-13 11:30:00,204.24,204.44,204.2,204.44,5200.0,181.8619,182.04,181.8263,182.04,5200.0
2017-09-13 11:40:00,204.49,204.49,204.17,204.39,10080.0,182.0845,182.0845,181.7995,181.9954,10080.0
2017-09-13 11:50:00,204.33,204.57,204.1,204.1,31117.0,181.942,182.1557,181.7372,181.7372,31117.0
2017-09-13 12:00:00,204.15,204.33,204.15,204.33,36540.0,181.7817,181.942,181.7817,181.942,36540.0
2017-09-13 12:10:00,204.27,204.32,204.1,204.2,13194.0,181.8886,181.9331,181.7372,181.8263,13194.0
2017-09-13 12:20:00,204.12,204.23,204.11,204.18,10354.0,181.755,181.853,181.7461,181.8084,10354.0
2017-09-13 12:30:00,204.21,204.26,204.15,204.21,4100.0,181.8352,181.8797,181.7817,181.8352,4100.0
2017-09-13 12:40:00,204.16,204.42,204.16,204.28,5000.0,181.7906,182.0221,181.7906,181.8975,5000.0
2017-09-13 12:50:00,204.33,204.49,204.32,204.43,8394.0,181.942,182.0845,181.9331,182.031,8394.0
2017-09-13 13:00:00,204.41,204.44,204.3,204.39,7071.0,182.0132,182.04,181.9153,181.9954,7071.0
2017-09-13 13:10:00,204.34,204.48,204.25,204.48,5938.0,181.9509,182.0756,181.8708,182.0756,5938.0
2017-09-13 13:20:00,204.49,204.49,204.19,204.26,7854.0,182.0845,182.0845,181.8173,181.8797,7854.0
2017-09-13 13:30:00,204.27,204.52,204.26,204.42,15535.0,181.8886,182.1112,181.8797,182.0221,15535.0
2017-09-13 13:40:00,204.41,204.42,204.33,204.33,4038.0,182.0132,182.0221,181.942,181.942,4038.0
2017-09-13 13:50:00,204.35,204.49,204.33,204.39,14896.0,181.9598,182.0845,181.942,181.9954,14896.0
2017-09-13 14:00:00,204.35,204.4,204.31,204.36,6871.0,181.9598,182.0043,181.9242,181.9687,6871.0
2017-09-13 14:10:00,204.36,204.47,204.28,204.42,13540.0,181.9687,182.0667,181.8975,182.0221,13540.0
2017-09-13 14:20:00,204.37,204.5,204.37,204.48,5455.0,181.9776,182.0934,181.9776,182.0756,5455.0
2017-09-13 14:30:00,204.46,204.58,204.45,204.53,7532.0,182.0578,182.1646,182.0489,182.1201,7532.0
2017-09-13 14:40:00,204.49,204.66,204.43,204.56,16807.0,182.0845,182.2358,182.031,182.1468,16807.0
2017-09-13 14:50:00,204.57,204.66,204.53,204.6,7553.0,182.1557,182.2358,182.1201,182.1824,7553.0
2017-09-13 15:00:00,204.62,204.63,204.52,204.59,6953.0,182.2002,182.2091,182.1112,182.1735,6953.0
2017-09-13 15:10:00,204.56,204.56,204.32,204.35,22734.0,182.1468,182.1468,181.9331,181.9598,22734.0
2017-09-13 15:20:00,204.35,204.47,204.32,204.44,18157.0,181.9598,182.0667,181.9331,182.04,18157.0
2017-09-13 15:30:00,204.41,204.55,204.41,204.52,12620.0,182.0132,182.1379,182.0132,182.1112,12620.0
2017-09-13 15:40:00,204.52,204.53,204.34,204.41,64792.0,182.1112,182.1201,181.9509,182.0132,64792.0
2017-09-13 15:50:00,204.41,204.54,204.35,204.47,81197.0,182.0132,182.129,181.9598,182.0667,81197.0
2017-09-14 09:30:00,204.46,204.46,204.16,204.33,8135.0,182.0578,182.0578,181.7906,181.942,8135.0
2017-09-14 09:40:00,204.29,204.43,204.16,204.41,1677.0,181.9064,182.031,181.7906,182.0132,1677.0
2017-09-14 09:50:00,204.44,204.51,204.3,204.37,30169.0,182.04,182.1023,181.9153,181.9776,30169.0
2017-09-14 10:00:00,204.4,204.58,204.39,204.52,6250.0,182.0043,182.1646,181.9954,182.1112,6250.0
2017-09-14 10:10:00,204.58,204.67,204.23,204.56,23548.0,182.1646,182.2448,181.853,182.1468,23548.0
2017-09-14 10:20:00,204.56,204.61,204.29,204.5,9800.0,182.1468,182.1913,181.9064,182.0934,9800.0
2017-09-14 10:30:00,204.5,204.5,204.25,204.33,22448.0,182.0934,182.0934,181.8708,181.942,22448.0
2017-09-14 10:40:00,204.33,204.53,204.26,204.49,14272.0,181.942,182.1201,181.8797,182.0845,14272.0
2017-09-14 10:50:00,204.49,204.52,204.34,204.37,9577.0,182.0845,182.1112,181.9509,181.9776,9577.0
2017-09-14 11:00:00,204.35,204.41,204.27,204.38,5546.0,181.9598,182.0132,181.8886,181.9865,5546.0
2017-09-14 11:10:00,204.38,204.49,204.34,204.45,2700.0,181.9865,182.0845,181.9509,182.0489,2700.0
2017-09-14 11:20:00,204.44,204.53,204.39,204.4,4176.0,182.04,182.1201,181.9954,182.0043,4176.0
2017-09-14 11:30:00,204.37,204.49,204.31,204.4,9088.0,181.9776,182.0845,181.9242,182.0043,9088.0
2017-09-14 11:40:00,204.39,204.45,204.34,204.38,12422.0,181.9954,182.0489,181.9509,181.9865,12422.0
2017-09-14 11:50:00,204.44,204.48,204.33,204.4,7962.0,182.04,182.0756,181.942,182.0043,7962.0
2017-09-14 12:00:00,204.37,204.48,204.31,204.31,8500.0,181.9776,182.0756,181.9242,181.9242,8500.0
2017-09-14 12:10:00,204.27,204.3,204.13,204.3,8294.0,181.8886,181.9153,181.7639,181.9153,8294.0
2017-09-14 12:20:00,204.28,204.44,204.28,204.37,11320.0,181.8975,182.04,181.8975,181.9776,11320.0
2017-09-14 12:30:00,204.39,204.47,204.27,204.36,6917.0,181.9954,182.0667,181.8886,181.9687,6917.0
2017-09-14 12:40:00,204.35,204.42,204.24,204.39,8063.0,181.9598,182.0221,181.8619,181.9954,8063.0
2017-09-14 12:50:00,204.39,204.44,204.11,204.11,2700.0,181.9954,182.04,181.7461,181.7461,2700.0
2017-09-14 13:00:00,204.14,204.44,204.14,204.44,15525.0,181.7728,182.04,181.7728,182.04,15525.0
2017-09-14 13:10:00,204.39,204.43,204.3,204.39,15598.0,181.9954,182.031,181.9153,181.9954,15598.0
2017-09-14 13:20:00,204.35,204.41,204.3,204.38,9495.0,181.9598,182.0132,181.9153,181.9865,9495.0
2017-09-14 13:30:00,204.38,204.4,204.27,204.31,10660.0,181.9865,182.0043,181.8886,181.9242,10660.0
2017-09-14 13:40:00,204.35,204.43,204.27,204.42,4750.0,181.9598,182.031,181.8886,182.0221,4750.0
2017-09-14 13:50:00,204.41,204.5,204.37,204.43,6525.0,182.0132,182.0934,181.9776,182.031,6525.0
2017-09-14 14:00:00,204.42,204.48,204.36,204.44,6788.0,182.0221,182.0756,181.9687,182.04,6788.0
2017-09-14 14:10:00,204.43,204.45,204.35,204.45,7540.0,182.031,182.0489,181.9598,182.0489,7540.0
2017-09-14 14:20:00,204.45,204.51,204.35,204.36,5827.0,182.0489,182.1023,181.9598,181.9687,5827.0
2017-09-14 14:30:00,204.4,204.51,204.36,204.36,20790.0,182.0043,182.1023,181.9687,181.9687,20790.0
2017-09-14 14:40:00,204.36,204.45,204.34,204.38,6052.0,181.9687,182.0489,181.9509,181.9865,6052.0
2017-09-14 14:50:00,204.36,204.48,204.34,204.37,11563.0,181.9687,182.0756,181.9509,181.9776,11563.0
2017-09-14 15:00:00,204.38,204.4,204.36,204.38,10214.0,181.9865,182.0043,181.9687,181.9865,10214.0
2017-09-14 15:10:00,204.39,204.43,204.34,204.42,5546.0,181.9954,182.031,181.9509,182.0221,5546.0
2017-09-14 15:20:00,204.45,204.45,204.33,204.38,11653.0,182.0489,182.0489,181.942,181.9865,11653.0
2017-09-14 15:30:00,204.39,204.46,204.36,204.4,16389.0,181.9954,182.0578,181.9687,182.0043,16389.0
2017-09-14 15:40:00,204.4,204.53,204.39,204.51,31307.0,182.0043,182.1201,181.9954,182.1023,31307.0
2017-09-14 15:50:00,204.52,204.54,204.24,204.4,144797.0,182.1112,182.129,181.8619,182.0043,144797.0
2017-09-15 09:30:00,204.5,204.5,203.31,203.78,235679.0,182.0934,182.0934,181.0338,181.4523,235679.0
2017-09-15 09:40:00,203.69,204.27,203.68,203.91,20483.0,181.3721,181.8886,181.3632,181.568,20483.0
2017-09-15 09:50:00,203.84,204.47,203.55,204.47,11543.0,181.5057,182.0667,181.2475,182.0667,11543.0
2017-09-15 10:00:00,204.48,204.55,203.7,203.7,9485.0,182.0756,182.1379,181.381,181.381,9485.0
2017-09-15 10:10:00,203.67,203.94,203.56,203.63,14472.0,181.3543,181.5947,181.2564,181.3187,14472.0
2017-09-15 10:20:00,203.58,203.64,203.51,203.55,4490.0,181.2742,181.3276,181.2119,181.2475,4490.0
2017-09-15 10:30:00,203.49,203.6,203.37,203.37,14147.0,181.194,181.292,181.0872,181.0872,14147.0
2017-09-15 10:40:00,203.4,203.59,203.28,203.56,13548.0,181.1139,181.2831,181.0071,181.2564,13548.0
2017-09-15 10:50:00,203.56,203.89,203.56,203.65,12711.0,181.2564,181.5502,181.2564,181.3365,12711.0
2017-09-15 11:00:00,203.66,203.91,203.55,203.89,8296.0,181.3454,181.568,181.2475,181.5502,8296.0
2017-09-15 11:10:00,203.9,204.01,203.83,204.0,6756.0,181.5591,181.6571,181.4968,181.6482,6756.0
2017-09-15 11:20:00,204.0,204.41,204.0,204.22,8713.0,181.6482,182.0132,181.6482,181.8441,8713.0
2017-09-15 11:30:00,204.28,204.29,203.64,203.84,11614.0,181.8975,181.9064,181.3276,181.5057,11614.0
2017-09-15 11:40:00,203.86,204.01,203.49,203.53,12553.0,181.5235,181.6571,181.194,181.2297,12553.0
2017-09-15 11:50:00,203.54,203.88,203.5,203.79,10507.0,181.2386,181.5413,181.2029,181.4612,10507.0
2017-09-15 12:00:00,203.83,204.11,203.61,204.11,10253.0,181.4968,181.7461,181.3009,181.7461,10253.0
2017-09-15 12:10:00,204.1,204.11,203.94,204.0,13165.0,181.7372,181.7461,181.5947,181.6482,13165.0
2017-09-15 12:20:00,204.03,204.17,203.98,204.17,8578.0,181.6749,181.7995,181.6304,181.7995,8578.0
2017-09-15 12:30:00,204.14,204.2,203.83,204.09,10387.0,181.7728,181.8263,181.4968,181.7283,10387.0
2017-09-15 12:40:00,204.09,204.1,203.96,204.01,10260.0,181.7283,181.7372,181.6125,181.6571,10260.0
2017-09-15 12:50:00,203.96,204.07,203.77,203.81,11781.0,181.6125,181.7105,181.4434,181.479,11781.0
2017-09-15 13:00:00,203.81,203.93,203.71,203.84,7751.0,181.479,181.5858,181.3899,181.5057,7751.0
2017-09-15 13:10:00,203.83,203.91,203.73,203.84,8149.0,181.4968,181.568,181.4077,181.5057,8149.0
2017-09-15 13:20:00,203.74,203.82,203.7,203.72,7208.0,181.4167,181.4879,181.381,181.3988,7208.0
2017-09-15 13:30:00,203.72,203.87,203.72,203.84,7132.0,181.3988,181.5324,181.3988,181.5057,7132.0
2017-09-15 13:40:00,203.85,203.89,203.81,203.81,7847.0,181.5146,181.5502,181.479,181.479,7847.0
2017-09-15 13:50:00,203.83,203.98,203.77,203.98,10019.0,181.4968,181.6304,181.4434,181.6304,10019.0
2017-09-15 14:00:00,203.95,204.02,203.92,203.95,8105.0,181.6036,181.666,181.5769,181.6036,8105.0
2017-09-15 14:10:00,203.95,203.96,203.84,203.86,13591.0,181.6036,181.6125,181.5057,181.5235,13591.0
2017-09-15 14:20:00,203.86,203.87,203.76,203.8,11413.0,181.5235,181.5324,181.4345,181.4701,11413.0
2017-09-15 14:30:00,203.74,203.89,203.71,203.84,8479.0,181.4167,181.5502,181.3899,181.5057,8479.0
2017-09-15 14:40:00,203.88,203.9,203.76,203.76,60211.0,181.5413,181.5591,181.4345,181.4345,60211.0
2017-09-15 14:50:00,203.75,203.89,203.74,203.89,11521.0,181.4256,181.5502,181.4167,181.5502,11521.0
2017-09-15 15:00:00,203.87,203.87,203.7,203.7,10606.0,181.5324,181.5324,181.381,181.381,10606.0
2017-09-15 15:10:00,203.71,203.76,203.58,203.64,14914.0,181.3899,181.4345,181.2742,181.3276,14914.0
2017-09-15 15:20:00,203.67,203.7,203.63,203.64,13930.0,181.3543,181.381,181.3187,181.3276,13930.0
2017-09-15 15:30:00,203.65,203.75,203.61,203.75,18837.0,181.3365,181.4256,181.3009,181.4256,18837.0
2017-09-15 15:40:00,203.78,203.82,203.69,203.81,35923.0,181.4523,181.4879,181.3721,181.479,35923.0
2017-09-15 15:50:00,203.81,203.81,203.29,203.43,129177.0,181.479,181.479,181.016,181.1406,129177.0
2017-09-18 09:30:00,203.52,203.73,203.24,203.63,14336.0,181.2208,181.4077,180.9714,181.3187,14336.0
2017-09-18 09:40:00,203.53,203.67,203.34,203.65,8200.0,181.2297,181.3543,181.0605,181.3365,8200.0
2017-09-18 09:50:00,203.42,203.93,203.42,203.86,11559.0,181.1317,181.5858,181.1317,181.5235,11559.0
2017-09-18 10:00:00,203.89,204.18,203.79,203.82,9308.0,181.5502,181.8084,181.4612,181.4879,9308.0
2017-09-18 10:10:00,203.67,204.06,203.67,204.0,5897.0,181.3543,181.7016,181.3543,181.6482,5897.0
2017-09-18 10:20:00,203.94,204.22,203.88,204.06,42001.0,181.5947,181.8441,181.5413,181.7016,42001.0
2017-09-18 10:30:00,204.02,204.31,203.96,204.31,8981.0,181.666,181.9242,181.6125,181.9242,8981.0
2017-09-18 10:40:00,204.25,204.39,204.16,204.17,7101.0,181.8708,181.9954,181.7906,181.7995,7101.0
2017-09-18 10:50:00,204.17,204.32,204.07,204.31,9529.0,181.7995,181.9331,181.7105,181.9242,9529.0
2017-09-18 11:00:00,204.18,204.44,204.13,204.35,24583.0,181.8084,182.04,181.7639,181.9598,24583.0
2017-09-18 11:10:00,204.38,204.71,204.38,204.65,8983.0,181.9865,182.2804,181.9865,182.2269,8983.0
2017-09-18 11:20:00,204.66,204.89,204.42,204.51,21556.0,182.2358,182.4406,182.0221,182.1023,21556.0
2017-09-18 11:30:00,204.52,204.74,204.52,204.74,3951.0,182.1112,182.3071,182.1112,182.3071,3951.0
2017-09-18 11:40:00,204.83,204.95,204.71,204.91,10883.0,182.3872,182.4941,182.2804,182.4585,10883.0
2017-09-18 11:50:00,204.85,204.95,204.71,204.74,25114.0,182.405,182.4941,182.2804,182.3071,25114.0
2017-09-18 12:00:00,204.75,204.87,204.56,204.63,5010.0,182.316,182.4228,182.1468,182.2091,5010.0
2017-09-18 12:10:00,204.6,204.67,204.54,204.67,5918.0,182.1824,182.2448,182.129,182.2448,5918.0
2017-09-18 12:20:00,204.67,204.69,204.5,204.59,9336.0,182.2448,182.2626,182.0934,182.1735,9336.0
2017-09-18 12:30:00,204.61,204.65,204.47,204.5,5740.0,182.1913,182.2269,182.0667,182.0934,5740.0
2017-09-18 12:40:00,204.52,204.76,204.5,204.54,10868.0,182.1112,182.3249,182.0934,182.129,10868.0
2017-09-18 12:50:00,204.53,204.55,204.42,204.52,3971.0,182.1201,182.1379,182.0221,182.1112,3971.0
2017-09-18 13:00:00,204.53,204.53,204.13,204.28,2863.0,182.1201,182.1201,181.7639,181.8975,2863.0
2017-09-18 13:10:00,204.28,204.41,204.22,204.3,3654.0,181.8975,182.0132,181.8441,181.9153,3654.0
2017-09-18 13:20:00,204.31,204.38,204.24,204.24,3512.0,181.9242,181.9865,181.8619,181.8619,3512.0
2017-09-18 13:30:00,204.28,204.42,204.28,204.39,3427.0,181.8975,182.0221,181.8975,181.9954,3427.0
2017-09-18 13:40:00,204.37,204.45,204.29,204.38,11879.0,181.9776,182.0489,181.9064,181.9865,11879.0
2017-09-18 13:50:00,204.38,204.58,204.35,204.56,14690.0,181.9865,182.1646,181.9598,182.1468,14690.0
2017-09-18 14:00:00,204.53,204.53,204.22,204.34,14084.0,182.1201,182.1201,181.8441,181.9509,14084.0
2017-09-18 14:10:00,204.38,204.43,203.84,203.91,13019.0,181.9865,182.031,181.5057,181.568,13019.0
2017-09-18 14:20:00,203.91,203.95,203.77,203.95,9724.0,181.568,181.6036,181.4434,181.6036,9724.0
2017-09-18 14:30:00,203.94,204.01,203.84,203.9,13261.0,181.5947,181.6571,181.5057,181.5591,13261.0
2017-09-18 14:40:00,203.96,204.0,203.9,203.97,6177.0,181.6125,181.6482,181.5591,181.6215,6177.0
2017-09-18 14:50:00,203.99,204.15,203.97,204.08,13259.0,181.6393,181.7817,181.6215,181.7194,13259.0
2017-09-18 15:00:00,204.03,204.06,203.97,204.03,33342.0,181.6749,181.7016,181.6215,181.6749,33342.0
2017-09-18 15:10:00,204.04,204.13,203.99,204.11,9955.0,181.6838,181.7639,181.6393,181.7461,9955.0
2017-09-18 15:20:00,204.11,204.27,204.08,204.2,11556.0,181.7461,181.8886,181.7194,181.8263,11556.0
2017-09-18 15:30:00,204.21,204.21,204.0,204.14,18154.0,181.8352,181.8352,181.6482,181.7728,18154.0
2017-09-18 15:40:00,204.16,204.21,204.04,204.05,18067.0,181.7906,181.8352,181.6838,181.6927,18067.0
2017-09-18 15:50:00,204.04,204.1,203.89,203.93,52904.0,181.6838,181.7372,181.5502,181.5858,52904.0
2017-09-19 09:30:00,203.92,204.28,203.05,203.05,15551.0,181.5769,181.8975,180.8023,180.8023,15551.0
2017-09-19 09:40:00,203.22,203.66,203.06,203.16,8472.0,180.9536,181.3454,180.8112,180.9002,8472.0
2017-09-19 09:50:00,203.21,203.38,202.77,202.77,6980.0,180.9447,181.0961,180.5529,180.5529,6980.0
2017-09-19 10:00:00,202.65,202.79,202.42,202.46,12899.0,180.4461,180.5707,180.2413,180.2769,12899.0
2017-09-19 10:10:00,202.46,202.59,202.41,202.49,9874.0,180.2769,180.3927,180.2324,180.3036,9874.0
2017-09-19 10:20:00,202.44,202.46,202.19,202.46,10819.0,180.2591,180.2769,180.0365,180.2769,10819.0
2017-09-19 10:30:00,202.48,202.53,202.21,202.3,17126.0,180.2947,180.3392,180.0543,180.1344,17126.0
2017-09-19 10:40:00,202.25,202.31,202.08,202.27,10622.0,180.0899,180.1433,179.9385,180.1077,10622.0
2017-09-19 10:50:00,202.23,202.32,201.92,201.96,18252.0,180.0721,180.1522,179.7961,179.8317,18252.0
2017-09-19 11:00:00,201.89,202.12,201.84,202.0,23832.0,179.7694,179.9742,179.7248,179.8673,23832.0
2017-09-19 11:10:00,202.08,202.28,202.06,202.2,40544.0,179.9385,180.1166,179.9207,180.0454,40544.0
2017-09-19 11:20:00,202.2,202.27,201.97,202.22,28337.0,180.0454,180.1077,179.8406,180.0632,28337.0
2017-09-19 11:30:00,202.22,202.33,201.98,201.99,35214.0,180.0632,180.1611,179.8495,179.8584,35214.0
2017-09-19 11:40:00,201.97,202.08,201.95,202.0,6554.0,179.8406,179.9385,179.8228,179.8673,6554.0
2017-09-19 11:50:00,202.04,202.09,201.97,202.0,14143.0,179.9029,179.9474,179.8406,179.8673,14143.0
2017-09-19 12:00:00,201.98,202.03,201.95,202.0,42026.0,179.8495,179.894,179.8228,179.8673,42026.0
2017-09-19 12:10:00,201.98,202.01,201.96,201.99,8462.0,179.8495,179.8762,179.8317,179.8584,8462.0
2017-09-19 12:20:00,202.0,202.0,201.8,201.83,10032.0,179.8673,179.8673,179.6892,179.7159,10032.0
2017-09-19 12:30:00,201.79,202.13,201.79,202.13,15575.0,179.6803,179.9831,179.6803,179.9831,15575.0
2017-09-19 12:40:00,202.08,202.1,201.99,202.0,16300.0,179.9385,179.9563,179.8584,179.8673,16300.0
2017-09-19 12:50:00,202.0,202.11,201.97,202.03,8370.0,179.8673,179.9652,179.8406,179.894,8370.0
2017-09-19 13:00:00,202.01,202.2,202.0,202.15,8545.0,179.8762,180.0454,179.8673,180.0009,8545.0
2017-09-19 13:10:00,202.15,202.18,202.03,202.08,1900.0,180.0009,180.0276,179.894,179.9385,1900.0
2017-09-19 13:20:00,202.04,202.37,202.0,202.0,34582.0,179.9029,180.1968,179.8673,179.8673,34582.0
2017-09-19 13:30:00,201.99,202.16,201.89,202.13,15672.0,179.8584,180.0098,179.7694,179.9831,15672.0
2017-09-19 13:40:00,202.15,202.21,202.12,202.16,16219.0,180.0009,180.0543,179.9742,180.0098,16219.0
2017-09-19 13:50:00,202.2,202.43,202.15,202.4,7357.0,180.0454,180.2502,180.0009,180.2235,7357.0
2017-09-19 14:00:00,202.4,202.57,202.37,202.38,6798.0,180.2235,180.3748,180.1968,180.2057,6798.0
2017-09-19 14:10:00,202.34,202.38,202.22,202.38,6661.0,180.17,180.2057,180.0632,180.2057,6661.0
2017-09-19 14:20:00,202.39,202.44,202.26,202.3,12463.0,180.2146,180.2591,180.0988,180.1344,12463.0
2017-09-19 14:30:00,202.28,202.38,202.26,202.34,4189.0,180.1166,180.2057,180.0988,180.17,4189.0
2017-09-19 14:40:00,202.29,202.37,202.28,202.31,3231.0,180.1255,180.1968,180.1166,180.1433,3231.0
2017-09-19 14:50:00,202.33,202.39,202.23,202.34,5360.0,180.1611,180.2146,180.0721,180.17,5360.0
2017-09-19 15:00:00,202.34,202.49,202.32,202.33,12831.0,180.17,180.3036,180.1522,180.1611,12831.0
2017-09-19 15:10:00,202.31,202.42,202.28,202.42,11516.0,180.1433,180.2413,180.1166,180.2413,11516.0
2017-09-19 15:20:00,202.45,202.59,202.43,202.55,11065.0,180.268,180.3927,180.2502,180.357,11065.0
2017-09-19 15:30:00,202.53,202.54,202.27,202.45,13617.0,180.3392,180.3481,180.1077,180.268,13617.0
2017-09-19 15:40:00,202.44,202.44,202.13,202.2,40081.0,180.2591,180.2591,179.9831,180.0454,40081.0
2017-09-19 15:50:00,202.2,202.32,202.03,202.27,73380.0,180.0454,180.1522,179.894,180.1077,73380.0
2017-09-20 09:30:00,202.08,202.32,201.29,202.18,20398.0,179.9385,180.1522,179.2351,180.0276,20398.0
2017-09-20 09:40:00,201.94,202.37,201.57,202.25,25305.0,179.8139,180.1968,179.4844,180.0899,25305.0
2017-09-20 09:50:00,202.19,202.43,201.99,202.43,6814.0,180.0365,180.2502,179.8584,180.2502,6814.0
2017-09-20 10:00:00,202.51,202.95,202.29,202.64,12968.0,180.3214,180.7132,180.1255,180.4372,12968.0
2017-09-20 10:10:00,202.61,202.68,202.4,202.4,7725.0,180.4105,180.4728,180.2235,180.2235,7725.0
2017-09-20 10:20:00,202.48,202.85,202.3,202.85,16802.0,180.2947,180.6242,180.1344,180.6242,16802.0
2017-09-20 10:30:00,202.79,202.79,202.36,202.37,8155.0,180.5707,180.5707,180.1879,180.1968,8155.0
2017-09-20 10:40:00,202.39,202.6,202.25,202.3,30536.0,180.2146,180.4016,180.0899,180.1344,30536.0
2017-09-20 10:50:00,202.34,202.4,201.92,202.06,18591.0,180.17,180.2235,179.7961,179.9207,18591.0
2017-09-20 11:00:00,202.06,202.15,201.86,201.86,10894.0,179.9207,180.0009,179.7426,179.7426,10894.0
2017-09-20 11:10:00,201.86,201.86,201.52,201.7,7451.0,179.7426,179.7426,179.4399,179.6002,7451.0
2017-09-20 11:20:00,201.75,201.9,201.57,201.81,9977.0,179.6447,179.7783,179.4844,179.6981,9977.0
2017-09-20 11:30:00,201.87,202.16,201.87,202.08,13724.0,179.7515,180.0098,179.7515,179.9385,13724.0
2017-09-20 11:40:00,202.07,202.12,201.91,201.96,6272.0,179.9296,179.9742,179.7872,179.8317,6272.0
2017-09-20 11:50:00,202.02,202.06,201.75,201.8,5447.0,179.8851,179.9207,179.6447,179.6892,5447.0
2017-09-20 12:00:00,201.79,201.95,201.71,201.89,7820.0,179.6803,179.8228,179.6091,179.7694,7820.0
2017-09-20 12:10:00,201.91,201.98,201.87,201.87,4849.0,179.7872,179.8495,179.7515,179.7515,4849.0
2017-09-20 12:20:00,201.87,202.06,201.87,202.0,5271.0,179.7515,179.9207,179.7515,179.8673,5271.0
2017-09-20 12:30:00,201.99,202.02,201.94,201.98,2371.0,179.8584,179.8851,179.8139,179.8495,2371.0
2017-09-20 12:40:00,202.02,202.04,201.96,201.98,4150.0,179.8851,179.9029,179.8317,179.8495,4150.0
2017-09-20 12:50:00,201.99,201.99,201.76,201.84,5836.0,179.8584,179.8584,179.6536,179.7248,5836.0
2017-09-20 13:00:00,201.86,201.92,201.82,201.89,5100.0,179.7426,179.7961,179.707,179.7694,5100.0
2017-09-20 13:10:00,201.89,201.89,201.69,201.72,5639.0,179.7694,179.7694,179.5913,179.618,5639.0
2017-09-20 13:20:00,201.75,201.75,201.59,201.68,3888.0,179.6447,179.6447,179.5022,179.5824,3888.0
2017-09-20 13:30:00,201.73,201.8,201.69,201.75,5178.0,179.6269,179.6892,179.5913,179.6447,5178.0
2017-09-20 13:40:00,201.73,201.73,201.51,201.52,4581.0,179.6269,179.6269,179.431,179.4399,4581.0
2017-09-20 13:50:00,201.58,201.71,201.53,201.71,7294.0,179.4933,179.6091,179.4488,179.6091,7294.0
2017-09-20 14:00:00,201.68,201.71,200.91,200.99,21423.0,179.5824,179.6091,178.8967,178.968,21423.0
2017-09-20 14:10:00,200.97,201.09,200.66,200.67,15323.0,178.9502,179.057,178.6741,178.683,15323.0
2017-09-20 14:20:00,200.69,200.97,200.26,200.95,18663.0,178.7008,178.9502,178.3179,178.9323,18663.0
2017-09-20 14:30:00,200.89,200.94,200.29,200.65,16606.0,178.8789,178.9234,178.3447,178.6652,16606.0
2017-09-20 14:40:00,200.71,200.87,200.49,200.86,10550.0,178.7186,178.8611,178.5227,178.8522,10550.0
2017-09-20 14:50:00,200.84,201.66,200.81,201.6,35445.0,178.8344,179.5646,178.8077,179.5111,35445.0
2017-09-20 15:00:00,201.65,201.65,201.27,201.27,17807.0,179.5556,179.5556,179.2173,179.2173,17807.0
2017-09-20 15:10:00,201.31,201.51,201.27,201.51,8864.0,179.2529,179.431,179.2173,179.431,8864.0
2017-09-20 15:20:00,201.51,201.57,201.46,201.49,14301.0,179.431,179.4844,179.3865,179.4132,14301.0
2017-09-20 15:30:00,201.51,201.76,201.43,201.5,25822.0,179.431,179.6536,179.3598,179.4221,25822.0
2017-09-20 15:40:00,201.48,201.67,201.41,201.63,17713.0,179.4043,179.5735,179.3419,179.5378,17713.0
2017-09-20 15:50:00,201.66,201.82,201.6,201.75,41774.0,179.5646,179.707,179.5111,179.6447,41774.0
2017-09-21 09:30:00,201.71,202.1,200.85,200.85,10893.0,179.6091,179.9563,178.8433,178.8433,10893.0
2017-09-21 09:40:00,200.86,201.3,200.85,201.09,17579.0,178.8522,179.244,178.8433,179.057,17579.0
2017-09-21 09:50:00,201.05,201.62,201.01,201.52,6472.0,179.0214,179.5289,178.9858,179.4399,6472.0
2017-09-21 10:00:00,201.19,201.52,201.07,201.07,5970.0,179.146,179.4399,179.0392,179.0392,5970.0
2017-09-21 10:10:00,201.11,201.68,201.09,201.67,10236.0,179.0748,179.5824,179.057,179.5735,10236.0
2017-09-21 10:20:00,201.67,201.68,201.09,201.1,8402.0,179.5735,179.5824,179.057,179.0659,8402.0
2017-09-21 10:30:00,201.11,201.2,201.02,201.13,7382.0,179.0748,179.155,178.9947,179.0926,7382.0
2017-09-21 10:40:00,201.13,201.19,200.94,201.04,4003.0,179.0926,179.146,178.9234,179.0125,4003.0
2017-09-21 10:50:00,200.95,201.13,200.95,200.96,4591.0,178.9323,179.0926,178.9323,178.9413,4591.0
2017-09-21 11:00:00,201.04,201.52,200.98,201.47,21004.0,179.0125,179.4399,178.9591,179.3954,21004.0
2017-09-21 11:10:00,201.42,201.52,201.27,201.48,5232.0,179.3508,179.4399,179.2173,179.4043,5232.0
2017-09-21 11:20:00,201.54,201.54,201.29,201.43,9830.0,179.4577,179.4577,179.2351,179.3598,9830.0
2017-09-21 11:30:00,201.35,201.45,201.22,201.24,11959.0,179.2885,179.3776,179.1728,179.1906,11959.0
2017-09-21 11:40:00,201.39,201.39,200.8,200.8,4707.0,179.3241,179.3241,178.7988,178.7988,4707.0
2017-09-21 11:50:00,200.86,201.38,200.8,200.87,15933.0,178.8522,179.3152,178.7988,178.8611,15933.0
2017-09-21 12:00:00,200.89,201.09,200.88,200.96,16667.0,178.8789,179.057,178.87,178.9413,16667.0
2017-09-21 12:10:00,200.96,200.99,200.82,200.85,5609.0,178.9413,178.968,178.8166,178.8433,5609.0
2017-09-21 12:20:00,200.82,201.12,200.8,201.08,6380.0,178.8166,179.0837,178.7988,179.0481,6380.0
2017-09-21 12:30:00,201.12,201.15,201.01,201.05,2107.0,179.0837,179.1104,178.9858,179.0214,2107.0
2017-09-21 12:40:00,200.99,201.18,200.95,201.16,3606.0,178.968,179.1371,178.9323,179.1193,3606.0
2017-09-21 12:50:00,201.15,201.15,200.99,201.03,3140.0,179.1104,179.1104,178.968,179.0036,3140.0
2017-09-21 13:00:00,201.05,201.3,201.02,201.3,3082.0,179.0214,179.244,178.9947,179.244,3082.0
2017-09-21 13:10:00,201.26,201.33,201.25,201.29,3237.0,179.2084,179.2707,179.1995,179.2351,3237.0
2017-09-21 13:20:00,201.28,201.32,201.26,201.26,1812.0,179.2262,179.2618,179.2084,179.2084,1812.0
2017-09-21 13:30:00,201.27,201.32,201.23,201.26,3505.0,179.2173,179.2618,179.1817,179.2084,3505.0
2017-09-21 13:40:00,201.25,201.28,201.14,201.14,4679.0,179.1995,179.2262,179.1015,179.1015,4679.0
2017-09-21 13:50:00,201.21,201.21,200.92,200.92,6653.0,179.1639,179.1639,178.9056,178.9056,6653.0
2017-09-21 14:00:00,200.89,200.94,200.82,200.82,2865.0,178.8789,178.9234,178.8166,178.8166,2865.0
2017-09-21 14:10:00,200.83,200.88,200.76,200.78,7423.0,178.8255,178.87,178.7632,178.781,7423.0
2017-09-21 14:20:00,200.76,200.87,200.74,200.78,3595.0,178.7632,178.8611,178.7454,178.781,3595.0
2017-09-21 14:30:00,200.82,200.89,200.76,200.85,8858.0,178.8166,178.8789,178.7632,178.8433,8858.0
2017-09-21 14:40:00,200.85,200.95,200.78,200.92,4861.0,178.8433,178.9323,178.781,178.9056,4861.0
2017-09-21 14:50:00,200.9,200.98,200.89,200.96,4271.0,178.8878,178.9591,178.8789,178.9413,4271.0
2017-09-21 15:00:00,200.95,201.14,200.94,201.08,5942.0,178.9323,179.1015,178.9234,179.0481,5942.0
2017-09-21 15:10:00,201.09,201.15,201.05,201.1,9763.0,179.057,179.1104,179.0214,179.0659,9763.0
2017-09-21 15:20:00,201.1,201.1,200.96,200.98,8394.0,179.0659,179.0659,178.9413,178.9591,8394.0
2017-09-21 15:30:00,200.96,201.03,200.93,200.93,7911.0,178.9413,179.0036,178.9145,178.9145,7911.0
2017-09-21 15:40:00,200.94,200.98,200.86,200.98,18544.0,178.9234,178.9591,178.8522,178.9591,18544.0
2017-09-21 15:50:00,200.97,201.13,200.9,201.04,68291.0,178.9502,179.0926,178.8878,179.0125,68291.0
2017-09-22 09:30:00,201.4,201.98,200.8,200.97,16625.0,179.333,179.8495,178.7988,178.9502,16625.0
2017-09-22 09:40:00,201.27,201.76,201.23,201.75,2995.0,179.2173,179.6536,179.1817,179.6447,2995.0
2017-09-22 09:50:00,201.65,201.65,200.97,200.98,12505.0,179.5556,179.5556,178.9502,178.9591,12505.0
2017-09-22 10:00:00,201.06,201.9,201.05,201.7,12959.0,179.0303,179.7783,179.0214,179.6002,12959.0
2017-09-22 10:10:00,201.7,201.84,201.47,201.47,8300.0,179.6002,179.7248,179.3954,179.3954,8300.0
2017-09-22 10:20:00,201.49,201.69,201.28,201.28,8403.0,179.4132,179.5913,179.2262,179.2262,8403.0
2017-09-22 10:30:00,201.27,201.65,201.27,201.57,8793.0,179.2173,179.5556,179.2173,179.4844,8793.0
2017-09-22 10:40:00,201.57,201.7,200.91,200.91,9700.0,179.4844,179.6002,178.8967,178.8967,9700.0
2017-09-22 10:50:00,200.91,201.03,200.77,200.98,7750.0,178.8967,179.0036,178.7721,178.9591,7750.0
2017-09-22 11:00:00,201.02,201.02,200.68,200.75,18163.0,178.9947,178.9947,178.6919,178.7543,18163.0
2017-09-22 11:10:00,200.75,201.1,200.71,201.01,10416.0,178.7543,179.0659,178.7186,178.9858,10416.0
2017-09-22 11:20:00,201.05,201.23,200.9,200.95,7351.0,179.0214,179.1817,178.8878,178.9323,7351.0
2017-09-22 11:30:00,200.98,201.0,200.87,201.0,11755.0,178.9591,178.9769,178.8611,178.9769,11755.0
2017-09-22 11:40:00,201.05,201.19,200.95,201.15,4829.0,179.0214,179.146,178.9323,179.1104,4829.0
2017-09-22 11:50:00,201.17,201.28,201.12,201.26,5529.0,179.1282,179.2262,179.0837,179.2084,5529.0
2017-09-22 12:00:00,201.32,201.39,201.22,201.3,11381.0,179.2618,179.3241,179.1728,179.244,11381.0
2017-09-22 12:10:00,201.27,201.29,201.1,201.1,2938.0,179.2173,179.2351,179.0659,179.0659,2938.0
2017-09-22 12:20:00,201.18,201.43,201.18,201.39,11236.0,179.1371,179.3598,179.1371,179.3241,11236.0
2017-09-22 12:30:00,201.35,201.39,201.25,201.36,15947.0,179.2885,179.3241,179.1995,179.2974,15947.0
2017-09-22 12:40:00,201.42,201.43,201.11,201.11,5899.0,179.3508,179.3598,179.0748,179.0748,5899.0
2017-09-22 12:50:00,201.08,201.26,201.08,201.22,5256.0,179.0481,179.2084,179.0481,179.1728,5256.0
2017-09-22 13:00:00,201.22,201.25,201.09,201.25,5150.0,179.1728,179.1995,179.057,179.1995,5150.0
2017-09-22 13:10:00,201.27,201.34,201.02,201.18,37410.0,179.2173,179.2796,178.9947,179.1371,37410.0
2017-09-22 13:20:00,201.25,201.33,201.19,201.29,6553.0,179.1995,179.2707,179.146,179.2351,6553.0
2017-09-22 13:30:00,201.3,201.41,201.15,201.4,5950.0,179.244,179.3419,179.1104,179.333,5950.0
2017-09-22 13:40:00,201.35,201.4,201.34,201.38,2500.0,179.2885,179.333,179.2796,179.3152,2500.0
2017-09-22 13:50:00,201.34,201.43,201.29,201.37,6065.0,179.2796,179.3598,179.2351,179.3063,6065.0
2017-09-22 14:00:00,201.41,201.72,201.32,201.53,15810.0,179.3419,179.618,179.2618,179.4488,15810.0
2017-09-22 14:10:00,201.5,201.8,201.39,201.71,9658.0,179.4221,179.6892,179.3241,179.6091,9658.0
2017-09-22 14:20:00,201.77,201.77,201.52,201.62,3958.0,179.6625,179.6625,179.4399,179.5289,3958.0
2017-09-22 14:30:00,201.65,201.66,201.37,201.6,8192.0,179.5556,179.5646,179.3063,179.5111,8192.0
2017-09-22 14:40:00,201.59,201.66,201.47,201.54,9141.0,179.5022,179.5646,179.3954,179.4577,9141.0
2017-09-22 14:50:00,201.49,201.71,201.46,201.71,7313.0,179.4132,179.6091,179.3865,179.6091,7313.0
2017-09-22 15:00:00,201.7,201.78,201.43,201.43,7348.0,179.6002,179.6714,179.3598,179.3598,7348.0
2017-09-22 15:10:00,201.41,201.54,201.34,201.54,5131.0,179.3419,179.4577,179.2796,179.4577,5131.0
2017-09-22 15:20:00,201.53,201.67,201.5,201.64,8017.0,179.4488,179.5735,179.4221,179.5467,8017.0
2017-09-22 15:30:00,201.67,201.81,201.67,201.76,10777.0,179.5735,179.6981,179.5735,179.6536,10777.0
2017-09-22 15:40:00,201.79,201.82,201.68,201.77,22437.0,179.6803,179.707,179.5824,179.6625,22437.0
2017-09-22 15:50:00,201.78,201.94,201.7,201.72,63622.0,179.6714,179.8139,179.6002,179.618,63622.0
2017-09-25 09:30:00,201.98,202.36,201.16,201.53,13115.0,179.8495,180.1879,179.1193,179.4488,13115.0
2017-09-25 09:40:00,201.84,201.84,200.87,201.13,27416.0,179.7248,179.7248,178.8611,179.0926,27416.0
2017-09-25 09:50:00,201.12,201.12,200.45,200.55,12624.0,179.0837,179.0837,178.4871,178.5762,12624.0
2017-09-25 10:00:00,200.62,200.93,200.5,200.64,8395.0,178.6385,178.9145,178.5317,178.6563,8395.0
2017-09-25 10:10:00,200.52,200.64,200.23,200.29,8421.0,178.5495,178.6563,178.2912,178.3447,8421.0
2017-09-25 10:20:00,200.29,200.94,200.29,200.57,15140.0,178.3447,178.9234,178.3447,178.594,15140.0
2017-09-25 10:30:00,200.69,200.83,200.55,200.63,14955.0,178.7008,178.8255,178.5762,178.6474,14955.0
2017-09-25 10:40:00,200.63,200.75,200.42,200.53,4800.0,178.6474,178.7543,178.4604,178.5584,4800.0
2017-09-25 10:50:00,200.48,200.49,200.07,200.07,5232.0,178.5138,178.5227,178.1488,178.1488,5232.0
2017-09-25 11:00:00,200.04,200.43,199.82,200.35,16719.0,178.1221,178.4693,177.9262,178.3981,16719.0
2017-09-25 11:10:00,200.41,200.45,200.02,200.02,9019.0,178.4515,178.4871,178.1042,178.1042,9019.0
2017-09-25 11:20:00,200.11,200.49,200.11,200.37,6221.0,178.1844,178.5227,178.1844,178.4159,6221.0
2017-09-25 11:30:00,200.43,200.45,200.04,200.13,6423.0,178.4693,178.4871,178.1221,178.2022,6423.0
2017-09-25 11:40:00,200.22,200.22,200.01,200.13,8024.0,178.2823,178.2823,178.0953,178.2022,8024.0
2017-09-25 11:50:00,200.11,200.39,200.0,200.01,7376.0,178.1844,178.4337,178.0864,178.0953,7376.0
2017-09-25 12:00:00,200.01,200.1,199.88,200.02,5760.0,178.0953,178.1755,177.9796,178.1042,5760.0
2017-09-25 12:10:00,200.02,200.06,199.84,199.91,5719.0,178.1042,178.1399,177.944,178.0063,5719.0
2017-09-25 12:20:00,200.0,200.09,199.91,199.94,5589.0,178.0864,178.1666,178.0063,178.033,5589.0
2017-09-25 12:30:00,199.94,200.05,199.89,199.98,8636.0,178.033,178.131,177.9885,178.0686,8636.0
2017-09-25 12:40:00,200.06,200.33,200.06,200.26,3800.0,178.1399,178.3803,178.1399,178.3179,3800.0
2017-09-25 12:50:00,200.3,200.36,200.23,200.33,4250.0,178.3536,178.407,178.2912,178.3803,4250.0
2017-09-25 13:00:00,200.3,200.38,200.17,200.23,3620.0,178.3536,178.4248,178.2378,178.2912,3620.0
2017-09-25 13:10:00,200.17,200.26,200.11,200.11,5500.0,178.2378,178.3179,178.1844,178.1844,5500.0
2017-09-25 13:20:00,200.12,200.32,200.12,200.22,5691.0,178.1933,178.3714,178.1933,178.2823,5691.0
2017-09-25 13:30:00,200.3,200.43,200.21,200.42,5934.0,178.3536,178.4693,178.2734,178.4604,5934.0
2017-09-25 13:40:00,200.43,200.48,200.28,200.35,7683.0,178.4693,178.5138,178.3358,178.3981,7683.0
2017-09-25 13:50:00,200.4,200.62,200.4,200.52,4147.0,178.4426,178.6385,178.4426,178.5495,4147.0
2017-09-25 14:00:00,200.51,200.54,200.32,200.32,6518.0,178.5406,178.5673,178.3714,178.3714,6518.0
2017-09-25 14:10:00,200.3,200.47,200.23,200.39,9073.0,178.3536,178.5049,178.2912,178.4337,9073.0
2017-09-25 14:20:00,200.42,200.42,199.96,200.04,16223.0,178.4604,178.4604,178.0508,178.1221,16223.0
2017-09-25 14:30:00,200.06,200.29,200.04,200.29,4801.0,178.1399,178.3447,178.1221,178.3447,4801.0
2017-09-25 14:40:00,200.3,200.36,200.22,200.33,5230.0,178.3536,178.407,178.2823,178.3803,5230.0
2017-09-25 14:50:00,200.31,200.34,200.22,200.22,8956.0,178.3625,178.3892,178.2823,178.2823,8956.0
2017-09-25 15:00:00,200.2,200.25,200.04,200.21,10528.0,178.2645,178.309,178.1221,178.2734,10528.0
2017-09-25 15:10:00,200.17,200.33,200.16,200.33,6107.0,178.2378,178.3803,178.2289,178.3803,6107.0
2017-09-25 15:20:00,200.29,200.41,200.29,200.34,11148.0,178.3447,178.4515,178.3447,178.3892,11148.0
2017-09-25 15:30:00,200.36,200.41,200.26,200.27,11123.0,178.407,178.4515,178.3179,178.3269,11123.0
2017-09-25 15:40:00,200.29,200.64,200.19,200.56,19679.0,178.3447,178.6563,178.2556,178.5851,19679.0
2017-09-25 15:50:00,200.53,200.62,200.42,200.6,45169.0,178.5584,178.6385,178.4604,178.6207,45169.0
2017-09-26 09:30:00,200.0,200.61,197.32,199.18,94196.0,178.0864,178.6296,175.7001,177.3563,94196.0
2017-09-26 09:40:00,199.22,201.0,198.56,199.78,58093.0,177.3919,178.9769,176.8042,177.8905,58093.0
2017-09-26 09:50:00,199.84,201.11,199.61,201.11,31030.0,177.944,179.0748,177.7392,179.0748,31030.0
2017-09-26 10:00:00,201.12,201.7,200.42,200.84,23935.0,179.0837,179.6002,178.4604,178.8344,23935.0
2017-09-26 10:10:00,200.84,201.05,200.53,200.53,19828.0,178.8344,179.0214,178.5584,178.5584,19828.0
2017-09-26 10:20:00,200.63,200.69,200.3,200.38,13288.0,178.6474,178.7008,178.3536,178.4248,13288.0
2017-09-26 10:30:00,200.34,200.52,200.0,200.23,33532.0,178.3892,178.5495,178.0864,178.2912,33532.0
2017-09-26 10:40:00,200.19,200.23,199.88,199.88,19358.0,178.2556,178.2912,177.9796,177.9796,19358.0
2017-09-26 10:50:00,199.82,200.08,199.4,199.4,14141.0,177.9262,178.1577,177.5522,177.5522,14141.0
2017-09-26 11:00:00,199.49,199.92,199.39,199.85,15522.0,177.6323,178.0152,177.5433,177.9529,15522.0
2017-09-26 11:10:00,199.76,199.9,199.72,199.81,13883.0,177.8727,177.9974,177.8371,177.9173,13883.0
2017-09-26 11:20:00,199.81,199.9,199.59,199.67,10050.0,177.9173,177.9974,177.7214,177.7926,10050.0
2017-09-26 11:30:00,199.67,199.78,199.43,199.74,18468.0,177.7926,177.8905,177.5789,177.8549,18468.0
2017-09-26 11:40:00,199.74,199.78,199.58,199.72,7538.0,177.8549,177.8905,177.7125,177.8371,7538.0
2017-09-26 11:50:00,199.7,199.93,199.7,199.9,8549.0,177.8193,178.0241,177.8193,177.9974,8549.0
2017-09-26 12:00:00,199.87,199.94,199.78,199.88,13157.0,177.9707,178.033,177.8905,177.9796,13157.0
2017-09-26 12:10:00,199.93,200.49,199.93,200.23,14128.0,178.0241,178.5227,178.0241,178.2912,14128.0
2017-09-26 12:20:00,200.2,200.2,199.78,199.94,8831.0,178.2645,178.2645,177.8905,178.033,8831.0
2017-09-26 12:30:00,199.9,199.98,199.5,199.5,12283.0,177.9974,178.0686,177.6412,177.6412,12283.0
2017-09-26 12:40:00,199.48,199.63,199.25,199.62,7409.0,177.6234,177.757,177.4186,177.7481,7409.0
2017-09-26 12:50:00,199.6,200.11,199.6,200.0,6702.0,177.7303,178.1844,177.7303,178.0864,6702.0
2017-09-26 13:00:00,200.04,200.25,200.01,200.15,7178.0,178.1221,178.309,178.0953,178.22,7178.0
2017-09-26 13:10:00,200.05,200.15,199.99,200.06,6911.0,178.131,178.22,178.0775,178.1399,6911.0
2017-09-26 13:20:00,200.05,200.2,200.0,200.03,5294.0,178.131,178.2645,178.0864,178.1131,5294.0
2017-09-26 13:30:00,200.09,200.23,200.02,200.08,12227.0,178.1666,178.2912,178.1042,178.1577,12227.0
2017-09-26 13:40:00,200.09,200.09,199.9,199.9,14595.0,178.1666,178.1666,177.9974,177.9974,14595.0
2017-09-26 13:50:00,199.86,200.0,199.72,199.79,17476.0,177.9618,178.0864,177.8371,177.8994,17476.0
2017-09-26 14:00:00,199.93,200.44,199.93,200.28,14905.0,178.0241,178.4782,178.0241,178.3358,14905.0
2017-09-26 14:10:00,200.31,200.36,200.22,200.31,11401.0,178.3625,178.407,178.2823,178.3625,11401.0
2017-09-26 14:20:00,200.33,200.46,200.2,200.26,16929.0,178.3803,178.496,178.2645,178.3179,16929.0
2017-09-26 14:30:00,200.26,200.4,200.2,200.2,18236.0,178.3179,178.4426,178.2645,178.2645,18236.0
2017-09-26 14:40:00,200.16,200.22,200.05,200.17,14105.0,178.2289,178.2823,178.131,178.2378,14105.0
2017-09-26 14:50:00,200.24,200.46,200.13,200.18,9240.0,178.3001,178.496,178.2022,178.2467,9240.0
2017-09-26 15:00:00,200.19,200.43,200.08,200.32,17696.0,178.2556,178.4693,178.1577,178.3714,17696.0
2017-09-26 15:10:00,200.34,200.63,200.33,200.6,18627.0,178.3892,178.6474,178.3803,178.6207,18627.0
2017-09-26 15:20:00,200.63,200.78,200.54,200.78,22143.0,178.6474,178.781,178.5673,178.781,22143.0
2017-09-26 15:30:00,200.74,200.87,200.57,200.57,25234.0,178.7454,178.8611,178.594,178.594,25234.0
2017-09-26 15:40:00,200.57,200.57,200.1,200.26,30896.0,178.594,178.594,178.1755,178.3179,30896.0
2017-09-26 15:50:00,200.25,200.5,200.11,200.45,128579.0,178.309,178.5317,178.1844,178.4871,128579.0
2017-09-27 09:30:00,200.45,200.91,198.93,198.93,32323.0,178.4871,178.8967,177.1337,177.1337,32323.0
2017-09-27 09:40:00,198.88,199.03,198.25,198.78,30480.0,177.0892,177.2227,176.5282,177.0001,30480.0
2017-09-27 09:50:00,198.84,199.26,198.47,198.55,19623.0,177.0535,177.4275,176.7241,176.7953,19623.0
2017-09-27 10:00:00,198.68,198.8,198.29,198.67,34729.0,176.9111,177.0179,176.5638,176.9022,34729.0
2017-09-27 10:10:00,198.68,199.2,198.55,199.16,15911.0,176.9111,177.3741,176.7953,177.3385,15911.0
2017-09-27 10:20:00,199.15,199.19,198.71,198.71,27511.0,177.3296,177.3652,176.9378,176.9378,27511.0
2017-09-27 10:30:00,198.69,198.75,198.48,198.73,22094.0,176.92,176.9734,176.733,176.9556,22094.0
2017-09-27 10:40:00,198.68,198.95,198.53,198.63,14903.0,176.9111,177.1515,176.7775,176.8665,14903.0
2017-09-27 10:50:00,198.58,199.19,198.52,199.19,17343.0,176.822,177.3652,176.7686,177.3652,17343.0
2017-09-27 11:00:00,199.26,199.86,199.19,199.64,15899.0,177.4275,177.9618,177.3652,177.7659,15899.0
2017-09-27 11:10:00,199.64,199.76,199.55,199.58,31505.0,177.7659,177.8727,177.6857,177.7125,31505.0
2017-09-27 11:20:00,199.62,200.03,199.58,199.92,15431.0,177.7481,178.1131,177.7125,178.0152,15431.0
2017-09-27 11:30:00,199.93,200.0,199.75,199.82,13269.0,178.0241,178.0864,177.8638,177.9262,13269.0
2017-09-27 11:40:00,199.76,199.87,199.48,199.49,6841.0,177.8727,177.9707,177.6234,177.6323,6841.0
2017-09-27 11:50:00,199.5,200.1,199.44,199.88,11242.0,177.6412,178.1755,177.5878,177.9796,11242.0
2017-09-27 12:00:00,200.02,200.04,199.51,199.68,6365.0,178.1042,178.1221,177.6501,177.8015,6365.0
2017-09-27 12:10:00,199.69,199.85,199.6,199.65,8377.0,177.8104,177.9529,177.7303,177.7748,8377.0
2017-09-27 12:20:00,199.62,199.82,199.62,199.65,6230.0,177.7481,177.9262,177.7481,177.7748,6230.0
2017-09-27 12:30:00,199.58,199.58,199.29,199.43,10857.0,177.7125,177.7125,177.4542,177.5789,10857.0
2017-09-27 12:40:00,199.49,199.5,199.33,199.42,6943.0,177.6323,177.6412,177.4898,177.57,6943.0
2017-09-27 12:50:00,199.41,199.57,199.32,199.39,8433.0,177.5611,177.7035,177.4809,177.5433,8433.0
2017-09-27 13:00:00,199.35,199.5,199.32,199.47,11774.0,177.5077,177.6412,177.4809,177.6145,11774.0
2017-09-27 13:10:00,199.41,199.55,199.2,199.25,18877.0,177.5611,177.6857,177.3741,177.4186,18877.0
2017-09-27 13:20:00,199.26,199.29,199.02,199.1,14338.0,177.4275,177.4542,177.2138,177.285,14338.0
2017-09-27 13:30:00,199.1,199.36,199.1,199.23,9854.0,177.285,177.5166,177.285,177.4008,9854.0
2017-09-27 13:40:00,199.29,199.36,199.11,199.12,11064.0,177.4542,177.5166,177.294,177.3029,11064.0
2017-09-27 13:50:00,199.12,199.13,198.85,198.94,22576.0,177.3029,177.3118,177.0624,177.1426,22576.0
2017-09-27 14:00:00,198.95,199.2,198.95,199.12,14373.0,177.1515,177.3741,177.1515,177.3029,14373.0
2017-09-27 14:10:00,199.12,199.57,199.07,199.42,33306.0,177.3029,177.7035,177.2583,177.57,33306.0
2017-09-27 14:20:00,199.47,199.53,199.17,199.26,10841.0,177.6145,177.6679,177.3474,177.4275,10841.0
2017-09-27 14:30:00,199.26,199.3,198.98,199.18,41074.0,177.4275,177.4631,177.1782,177.3563,41074.0
2017-09-27 14:40:00,199.17,199.54,199.17,199.54,7787.0,177.3474,177.6768,177.3474,177.6768,7787.0
2017-09-27 14:50:00,199.49,199.7,199.48,199.64,7936.0,177.6323,177.8193,177.6234,177.7659,7936.0
2017-09-27 15:00:00,199.6,199.82,199.48,199.73,13914.0,177.7303,177.9262,177.6234,177.846,13914.0
2017-09-27 15:10:00,199.69,200.18,199.67,200.13,60294.0,177.8104,178.2467,177.7926,178.2022,60294.0
2017-09-27 15:20:00,200.11,200.49,200.07,200.42,24799.0,178.1844,178.5227,178.1488,178.4604,24799.0
2017-09-27 15:30:00,200.42,200.55,200.39,200.53,24963.0,178.4604,178.5762,178.4337,178.5584,24963.0
2017-09-27 15:40:00,200.54,200.64,199.83,199.94,100876.0,178.5673,178.6563,177.9351,178.033,100876.0
2017-09-27 15:50:00,199.96,200.21,199.74,199.84,133684.0,178.0508,178.2734,177.8549,177.944,133684.0
2017-09-28 09:30:00,199.2,199.81,197.52,197.94,112509.0,177.3741,177.9173,175.8782,176.2521,112509.0
2017-09-28 09:40:00,198.05,199.07,197.99,199.02,38787.0,176.3501,177.2583,176.2967,177.2138,38787.0
2017-09-28 09:50:00,199.05,199.38,198.78,198.9,15031.0,177.2405,177.5344,177.0001,177.107,15031.0
2017-09-28 10:00:00,198.93,199.21,198.18,198.28,25947.0,177.1337,177.383,176.4658,176.5549,25947.0
2017-09-28 10:10:00,198.28,198.55,198.27,198.38,11462.0,176.5549,176.7953,176.546,176.6439,11462.0
2017-09-28 10:20:00,198.38,198.64,198.34,198.42,14538.0,176.6439,176.8754,176.6083,176.6796,14538.0
2017-09-28 10:30:00,198.45,199.04,198.44,198.86,14179.0,176.7063,177.2316,176.6974,177.0713,14179.0
2017-09-28 10:40:00,198.89,199.11,198.89,199.11,22502.0,177.0981,177.294,177.0981,177.294,22502.0
2017-09-28 10:50:00,199.11,199.32,199.08,199.24,12654.0,177.294,177.4809,177.2672,177.4097,12654.0
2017-09-28 11:00:00,199.23,199.36,198.77,198.84,25498.0,177.4008,177.5166,176.9912,177.0535,25498.0
2017-09-28 11:10:00,198.84,198.97,198.72,198.73,9005.0,177.0535,177.1693,176.9467,176.9556,9005.0
2017-09-28 11:20:00,198.74,199.02,198.74,198.9,10827.0,176.9645,177.2138,176.9645,177.107,10827.0
2017-09-28 11:30:00,198.94,199.48,198.77,199.46,25340.0,177.1426,177.6234,176.9912,177.6056,25340.0
2017-09-28 11:40:00,199.41,199.47,199.1,199.14,10467.0,177.5611,177.6145,177.285,177.3207,10467.0
2017-09-28 11:50:00,199.18,199.38,199.11,199.25,10918.0,177.3563,177.5344,177.294,177.4186,10918.0
2017-09-28 12:00:00,199.22,199.46,199.16,199.28,12444.0,177.3919,177.6056,177.3385,177.4453,12444.0
2017-09-28 12:10:00,199.35,199.58,199.35,199.44,15298.0,177.5077,177.7125,177.5077,177.5878,15298.0
2017-09-28 12:20:00,199.41,199.45,199.27,199.37,10398.0,177.5611,177.5967,177.4364,177.5255,10398.0
2017-09-28 12:30:00,199.43,199.44,199.31,199.4,12898.0,177.5789,177.5878,177.472,177.5522,12898.0
2017-09-28 12:40:00,199.42,199.42,199.17,199.21,7595.0,177.57,177.57,177.3474,177.383,7595.0
2017-09-28 12:50:00,199.2,199.31,199.05,199.17,13923.0,177.3741,177.472,177.2405,177.3474,13923.0
2017-09-28 13:00:00,199.19,199.58,199.19,199.5,15733.0,177.3652,177.7125,177.3652,177.6412,15733.0
2017-09-28 13:10:00,199.49,199.74,199.46,199.74,6566.0,177.6323,177.8549,177.6056,177.8549,6566.0
2017-09-28 13:20:00,199.74,199.88,199.68,199.88,16221.0,177.8549,177.9796,177.8015,177.9796,16221.0
2017-09-28 13:30:00,199.91,199.91,199.68,199.69,19977.0,178.0063,178.0063,177.8015,177.8104,19977.0
2017-09-28 13:40:00,199.71,199.71,199.28,199.33,9205.0,177.8282,177.8282,177.4453,177.4898,9205.0
2017-09-28 13:50:00,199.33,199.75,199.33,199.71,10394.0,177.4898,177.8638,177.4898,177.8282,10394.0
2017-09-28 14:00:00,199.71,199.71,199.22,199.22,15799.0,177.8282,177.8282,177.3919,177.3919,15799.0
2017-09-28 14:10:00,199.27,199.36,199.19,199.3,18884.0,177.4364,177.5166,177.3652,177.4631,18884.0
2017-09-28 14:20:00,199.27,199.27,198.95,199.07,15050.0,177.4364,177.4364,177.1515,177.2583,15050.0
2017-09-28 14:30:00,199.06,199.25,199.01,199.15,28319.0,177.2494,177.4186,177.2049,177.3296,28319.0
2017-09-28 14:40:00,199.14,199.32,199.05,199.09,17048.0,177.3207,177.4809,177.2405,177.2761,17048.0
2017-09-28 14:50:00,199.08,199.15,198.95,198.97,27867.0,177.2672,177.3296,177.1515,177.1693,27867.0
2017-09-28 15:00:00,198.92,198.93,198.68,198.82,29411.0,177.1248,177.1337,176.9111,177.0357,29411.0
2017-09-28 15:10:00,198.84,199.02,198.79,198.82,31796.0,177.0535,177.2138,177.009,177.0357,31796.0
2017-09-28 15:20:00,198.84,199.24,198.84,199.03,33867.0,177.0535,177.4097,177.0535,177.2227,33867.0
2017-09-28 15:30:00,199.03,199.09,198.78,198.78,42737.0,177.2227,177.2761,177.0001,177.0001,42737.0
2017-09-28 15:40:00,198.81,199.17,198.8,199.0,77594.0,177.0268,177.3474,177.0179,177.196,77594.0
2017-09-28 15:50:00,199.02,199.44,199.0,199.28,152751.0,177.2138,177.5878,177.196,177.4453,152751.0
2017-09-29 09:30:00,199.35,199.79,199.19,199.4,38261.0,177.5077,177.8994,177.3652,177.5522,38261.0
2017-09-29 09:40:00,199.35,199.83,199.19,199.83,9254.0,177.5077,177.9351,177.3652,177.9351,9254.0
2017-09-29 09:50:00,199.73,199.81,199.08,199.52,27682.0,177.846,177.9173,177.2672,177.659,27682.0
2017-09-29 10:00:00,199.59,199.59,199.22,199.22,15531.0,177.7214,177.7214,177.3919,177.3919,15531.0
2017-09-29 10:10:00,199.43,199.96,199.35,199.91,16794.0,177.5789,178.0508,177.5077,178.0063,16794.0
2017-09-29 10:20:00,199.97,200.09,199.85,199.87,16908.0,178.0597,178.1666,177.9529,177.9707,16908.0
2017-09-29 10:30:00,199.78,200.1,199.78,199.93,23446.0,177.8905,178.1755,177.8905,178.0241,23446.0
2017-09-29 10:40:00,199.93,200.09,199.87,199.91,9797.0,178.0241,178.1666,177.9707,178.0063,9797.0
2017-09-29 10:50:00,199.84,200.5,199.72,200.26,26823.0,177.944,178.5317,177.8371,178.3179,26823.0
2017-09-29 11:00:00,200.25,200.25,199.91,200.1,13631.0,178.309,178.309,178.0063,178.1755,13631.0
2017-09-29 11:10:00,200.16,200.47,200.07,200.39,8653.0,178.2289,178.5049,178.1488,178.4337,8653.0
2017-09-29 11:20:00,200.48,200.48,200.14,200.27,11467.0,178.5138,178.5138,178.2111,178.3269,11467.0
2017-09-29 11:30:00,200.24,200.32,200.12,200.25,8382.0,178.3001,178.3714,178.1933,178.309,8382.0
2017-09-29 11:40:00,200.22,200.35,200.15,200.15,13076.0,178.2823,178.3981,178.22,178.22,13076.0
2017-09-29 11:50:00,200.14,200.68,200.13,200.59,15165.0,178.2111,178.6919,178.2022,178.6118,15165.0
2017-09-29 12:00:00,200.56,200.56,200.29,200.31,8816.0,178.5851,178.5851,178.3447,178.3625,8816.0
2017-09-29 12:10:00,200.24,200.68,200.24,200.62,7620.0,178.3001,178.6919,178.3001,178.6385,7620.0
2017-09-29 12:20:00,200.53,200.7,200.53,200.66,9072.0,178.5584,178.7097,178.5584,178.6741,9072.0
2017-09-29 12:30:00,200.61,200.61,200.26,200.35,8787.0,178.6296,178.6296,178.3179,178.3981,8787.0
2017-09-29 12:40:00,200.36,200.53,200.34,200.51,19684.0,178.407,178.5584,178.3892,178.5406,19684.0
2017-09-29 12:50:00,200.47,200.59,200.45,200.52,9582.0,178.5049,178.6118,178.4871,178.5495,9582.0
2017-09-29 13:00:00,200.5,200.54,200.32,200.34,14210.0,178.5317,178.5673,178.3714,178.3892,14210.0
2017-09-29 13:10:00,200.31,200.33,200.1,200.13,13391.0,178.3625,178.3803,178.1755,178.2022,13391.0
2017-09-29 13:20:00,200.17,200.2,199.95,200.0,10877.0,178.2378,178.2645,178.0419,178.0864,10877.0
2017-09-29 13:30:00,200.0,200.19,199.98,200.0,14519.0,178.0864,178.2556,178.0686,178.0864,14519.0
2017-09-29 13:40:00,200.03,200.03,199.43,199.44,16584.0,178.1131,178.1131,177.5789,177.5878,16584.0
2017-09-29 13:50:00,199.5,199.67,199.41,199.48,24249.0,177.6412,177.7926,177.5611,177.6234,24249.0
2017-09-29 14:00:00,199.55,199.69,199.29,199.66,11304.0,177.6857,177.8104,177.4542,177.7837,11304.0
2017-09-29 14:10:00,199.69,199.69,199.51,199.55,8145.0,177.8104,177.8104,177.6501,177.6857,8145.0
2017-09-29 14:20:00,199.56,199.68,199.49,199.55,9339.0,177.6946,177.8015,177.6323,177.6857,9339.0
2017-09-29 14:30:00,199.55,199.58,199.29,199.35,12802.0,177.6857,177.7125,177.4542,177.5077,12802.0
2017-09-29 14:40:00,199.38,199.42,199.29,199.39,13483.0,177.5344,177.57,177.4542,177.5433,13483.0
2017-09-29 14:50:00,199.36,199.45,199.28,199.36,15470.0,177.5166,177.5967,177.4453,177.5166,15470.0
2017-09-29 15:00:00,199.33,199.5,199.25,199.4,27382.0,177.4898,177.6412,177.4186,177.5522,27382.0
2017-09-29 15:10:00,199.35,199.68,199.35,199.57,20709.0,177.5077,177.8015,177.5077,177.7035,20709.0
2017-09-29 15:20:00,199.61,199.8,199.46,199.69,46127.0,177.7392,177.9083,177.6056,177.8104,46127.0
2017-09-29 15:30:00,199.69,199.69,199.28,199.47,48379.0,177.8104,177.8104,177.4453,177.6145,48379.0
2017-09-29 15:40:00,199.46,199.82,199.4,199.79,34007.0,177.6056,177.9262,177.5522,177.8994,34007.0
2017-09-29 15:50:00,199.79,199.82,199.33,199.46,88967.0,177.8994,177.9262,177.4898,177.6056,88967.0
2017-10-02 09:30:00,200.39,201.67,200.39,201.26,29881.0,178.4337,179.5735,178.4337,179.2084,29881.0
2017-10-02 09:40:00,200.99,201.34,200.64,200.67,18435.0,178.968,179.2796,178.6563,178.683,18435.0
2017-10-02 09:50:00,200.78,201.08,200.17,201.08,33505.0,178.781,179.0481,178.2378,179.0481,33505.0
2017-10-02 10:00:00,201.05,201.72,200.93,201.63,21670.0,179.0214,179.618,178.9145,179.5378,21670.0
2017-10-02 10:10:00,201.7,202.3,201.4,202.28,33261.0,179.6002,180.1344,179.333,180.1166,33261.0
2017-10-02 10:20:00,202.33,202.71,202.09,202.33,34528.0,180.1611,180.4995,179.9474,180.1611,34528.0
2017-10-02 10:30:00,202.33,202.52,202.06,202.14,24743.0,180.1611,180.3303,179.9207,179.992,24743.0
2017-10-02 10:40:00,202.15,202.18,201.74,202.04,15691.0,180.0009,180.0276,179.6358,179.9029,15691.0
2017-10-02 10:50:00,201.98,201.98,201.09,201.28,15878.0,179.8495,179.8495,179.057,179.2262,15878.0
2017-10-02 11:00:00,201.29,201.42,200.89,201.08,21534.0,179.2351,179.3508,178.8789,179.0481,21534.0
2017-10-02 11:10:00,201.12,201.34,200.83,201.14,10936.0,179.0837,179.2796,178.8255,179.1015,10936.0
2017-10-02 11:20:00,201.23,201.23,200.74,200.74,14381.0,179.1817,179.1817,178.7454,178.7454,14381.0
2017-10-02 11:30:00,200.71,201.06,200.6,200.62,18416.0,178.7186,179.0303,178.6207,178.6385,18416.0
2017-10-02 11:40:00,200.62,200.8,200.45,200.54,20501.0,178.6385,178.7988,178.4871,178.5673,20501.0
2017-10-02 11:50:00,200.57,200.79,200.49,200.57,14374.0,178.594,178.7899,178.5227,178.594,14374.0
2017-10-02 12:00:00,200.56,200.73,200.23,200.49,14407.0,178.5851,178.7365,178.2912,178.5227,14407.0
2017-10-02 12:10:00,200.48,200.62,200.24,200.41,21232.0,178.5138,178.6385,178.3001,178.4515,21232.0
2017-10-02 12:20:00,200.42,200.47,200.09,200.17,15192.0,178.4604,178.5049,178.1666,178.2378,15192.0
2017-10-02 12:30:00,200.19,200.21,200.03,200.18,12794.0,178.2556,178.2734,178.1131,178.2467,12794.0
2017-10-02 12:40:00,200.17,200.65,200.13,200.38,19157.0,178.2378,178.6652,178.2022,178.4248,19157.0
2017-10-02 12:50:00,200.4,200.55,200.26,200.43,19118.0,178.4426,178.5762,178.3179,178.4693,19118.0
2017-10-02 13:00:00,200.41,200.6,200.3,200.36,18281.0,178.4515,178.6207,178.3536,178.407,18281.0
2017-10-02 13:10:00,200.33,200.46,200.26,200.35,23484.0,178.3803,178.496,178.3179,178.3981,23484.0
2017-10-02 13:20:00,200.37,200.56,200.28,200.35,33054.0,178.4159,178.5851,178.3358,178.3981,33054.0
2017-10-02 13:30:00,200.37,200.5,200.29,200.35,25108.0,178.4159,178.5317,178.3447,178.3981,25108.0
2017-10-02 13:40:00,200.3,200.35,200.01,200.14,21224.0,178.3536,178.3981,178.0953,178.2111,21224.0
2017-10-02 13:50:00,200.15,200.3,199.97,200.24,36760.0,178.22,178.3536,178.0597,178.3001,36760.0
2017-10-02 14:00:00,200.29,200.45,200.01,200.01,17456.0,178.3447,178.4871,178.0953,178.0953,17456.0
2017-10-02 14:10:00,200.0,200.25,199.97,200.0,16576.0,178.0864,178.309,178.0597,178.0864,16576.0
2017-10-02 14:20:00,200.0,200.16,199.98,200.02,18702.0,178.0864,178.2289,178.0686,178.1042,18702.0
2017-10-02 14:30:00,200.05,200.2,200.01,200.17,16818.0,178.131,178.2645,178.0953,178.2378,16818.0
2017-10-02 14:40:00,200.18,200.41,200.16,200.38,25072.0,178.2467,178.4515,178.2289,178.4248,25072.0
2017-10-02 14:50:00,200.39,200.43,200.2,200.24,26422.0,178.4337,178.4693,178.2645,178.3001,26422.0
2017-10-02 15:00:00,200.25,200.46,200.25,200.45,18318.0,178.309,178.496,178.309,178.4871,18318.0
2017-10-02 15:10:00,200.42,200.45,200.06,200.12,22094.0,178.4604,178.4871,178.1399,178.1933,22094.0
2017-10-02 15:20:00,200.12,200.12,199.97,200.02,19410.0,178.1933,178.1933,178.0597,178.1042,19410.0
2017-10-02 15:30:00,199.98,200.02,199.8,199.93,37297.0,178.0686,178.1042,177.9083,178.0241,37297.0
2017-10-02 15:40:00,199.94,199.95,199.56,199.75,46002.0,178.033,178.0419,177.6946,177.8638,46002.0
2017-10-02 15:50:00,199.75,199.79,199.28,199.45,149338.0,177.8638,177.8994,177.4453,177.5967,149338.0
2017-10-03 09:30:00,199.56,200.34,199.02,200.13,29871.0,177.6946,178.3892,177.2138,178.2022,29871.0
2017-10-03 09:40:00,200.13,200.79,199.88,200.69,32201.0,178.2022,178.7899,177.9796,178.7008,32201.0
2017-10-03 09:50:00,200.69,200.69,199.96,200.19,36952.0,178.7008,178.7008,178.0508,178.2556,36952.0
2017-10-03 10:00:00,200.29,200.34,200.03,200.25,61622.0,178.3447,178.3892,178.1131,178.309,61622.0
2017-10-03 10:10:00,200.22,200.38,200.02,200.07,57309.0,178.2823,178.4248,178.1042,178.1488,57309.0
2017-10-03 10:20:00,200.16,200.21,199.79,199.96,34183.0,178.2289,178.2734,177.8994,178.0508,34183.0
2017-10-03 10:30:00,199.94,199.99,199.56,199.66,17044.0,178.033,178.0775,177.6946,177.7837,17044.0
2017-10-03 10:40:00,199.63,199.89,199.56,199.7,88350.0,177.757,177.9885,177.6946,177.8193,88350.0
2017-10-03 10:50:00,199.71,199.9,199.5,199.8,65261.0,177.8282,177.9974,177.6412,177.9083,65261.0
2017-10-03 11:00:00,199.81,199.92,199.39,199.5,74198.0,177.9173,178.0152,177.5433,177.6412,74198.0
2017-10-03 11:10:00,199.54,199.77,199.41,199.64,13230.0,177.6768,177.8816,177.5611,177.7659,13230.0
2017-10-03 11:20:00,199.64,199.85,199.52,199.73,16525.0,177.7659,177.9529,177.659,177.846,16525.0
2017-10-03 11:30:00,199.71,199.86,199.44,199.58,10696.0,177.8282,177.9618,177.5878,177.7125,10696.0
2017-10-03 11:40:00,199.66,199.89,199.61,199.73,8134.0,177.7837,177.9885,177.7392,177.846,8134.0
2017-10-03 11:50:00,199.72,199.94,199.59,199.66,60458.0,177.8371,178.033,177.7214,177.7837,60458.0
2017-10-03 12:00:00,199.65,199.95,199.61,199.77,6186.0,177.7748,178.0419,177.7392,177.8816,6186.0
2017-10-03 12:10:00,199.65,199.85,199.57,199.69,12027.0,177.7748,177.9529,177.7035,177.8104,12027.0
2017-10-03 12:20:00,199.65,199.86,199.53,199.75,6675.0,177.7748,177.9618,177.6679,177.8638,6675.0
2017-10-03 12:30:00,199.74,199.85,199.43,199.5,17016.0,177.8549,177.9529,177.5789,177.6412,17016.0
2017-10-03 12:40:00,199.55,199.55,199.05,199.06,30754.0,177.6857,177.6857,177.2405,177.2494,30754.0
2017-10-03 12:50:00,199.11,199.33,199.09,199.24,13824.0,177.294,177.4898,177.2761,177.4097,13824.0
2017-10-03 13:00:00,199.26,199.27,199.14,199.2,11998.0,177.4275,177.4364,177.3207,177.3741,11998.0
2017-10-03 13:10:00,199.24,199.24,199.05,199.09,21173.0,177.4097,177.4097,177.2405,177.2761,21173.0
2017-10-03 13:20:00,199.09,199.1,198.67,199.03,28083.0,177.2761,177.285,176.9022,177.2227,28083.0
2017-10-03 13:30:00,199.02,199.03,198.76,198.84,18419.0,177.2138,177.2227,176.9823,177.0535,18419.0
2017-10-03 13:40:00,198.87,198.92,198.7,198.72,28274.0,177.0802,177.1248,176.9289,176.9467,28274.0
2017-10-03 13:50:00,198.78,198.9,198.47,198.47,35280.0,177.0001,177.107,176.7241,176.7241,35280.0
2017-10-03 14:00:00,198.45,198.71,198.44,198.59,25904.0,176.7063,176.9378,176.6974,176.8309,25904.0
2017-10-03 14:10:00,198.65,198.94,198.52,198.93,45485.0,176.8844,177.1426,176.7686,177.1337,45485.0
2017-10-03 14:20:00,198.93,199.54,198.93,199.1,22238.0,177.1337,177.6768,177.1337,177.285,22238.0
2017-10-03 14:30:00,199.1,199.19,198.85,198.98,20499.0,177.285,177.3652,177.0624,177.1782,20499.0
2017-10-03 14:40:00,198.94,199.33,198.94,199.18,22729.0,177.1426,177.4898,177.1426,177.3563,22729.0
2017-10-03 14:50:00,199.18,199.37,199.07,199.18,40030.0,177.3563,177.5255,177.2583,177.3563,40030.0
2017-10-03 15:00:00,199.16,199.35,199.13,199.27,25101.0,177.3385,177.5077,177.3118,177.4364,25101.0
2017-10-03 15:10:00,199.27,199.44,199.23,199.36,26149.0,177.4364,177.5878,177.4008,177.5166,26149.0
2017-10-03 15:20:00,199.35,199.52,199.3,199.49,25615.0,177.5077,177.659,177.4631,177.6323,25615.0
2017-10-03 15:30:00,199.5,199.8,199.46,199.55,54542.0,177.6412,177.9083,177.6056,177.6857,54542.0
2017-10-03 15:40:00,199.55,199.56,199.02,199.41,57598.0,177.6857,177.6946,177.2138,177.5611,57598.0
2017-10-03 15:50:00,199.4,199.5,199.1,199.11,108019.0,177.5522,177.6412,177.285,177.294,108019.0
2017-10-04 09:30:00,199.95,199.95,199.27,199.57,30241.0,178.0419,178.0419,177.4364,177.7035,30241.0
2017-10-04 09:40:00,199.71,200.72,199.65,200.69,43207.0,177.8282,178.7275,177.7748,178.7008,43207.0
2017-10-04 09:50:00,200.62,201.39,200.41,201.38,48396.0,178.6385,179.3241,178.4515,179.3152,48396.0
2017-10-04 10:00:00,201.45,201.73,200.51,200.58,38565.0,179.3776,179.6269,178.5406,178.6029,38565.0
2017-10-04 10:10:00,200.63,200.84,200.36,200.59,32957.0,178.6474,178.8344,178.407,178.6118,32957.0
2017-10-04 10:20:00,200.64,201.41,200.43,201.13,47786.0,178.6563,179.3419,178.4693,179.0926,47786.0
2017-10-04 10:30:00,201.1,201.3,200.8,200.96,23818.0,179.0659,179.244,178.7988,178.9413,23818.0
2017-10-04 10:40:00,200.88,201.14,200.81,200.92,33162.0,178.87,179.1015,178.8077,178.9056,33162.0
2017-10-04 10:50:00,200.98,201.37,200.88,201.22,33580.0,178.9591,179.3063,178.87,179.1728,33580.0
2017-10-04 11:00:00,201.24,201.36,200.95,201.18,63010.0,179.1906,179.2974,178.9323,179.1371,63010.0
2017-10-04 11:10:00,201.18,201.3,201.05,201.19,31682.0,179.1371,179.244,179.0214,179.146,31682.0
2017-10-04 11:20:00,201.19,201.24,200.78,200.89,23755.0,179.146,179.1906,178.781,178.8789,23755.0
2017-10-04 11:30:00,200.94,201.49,200.88,201.31,145148.0,178.9234,179.4132,178.87,179.2529,145148.0
2017-10-04 11:40:00,201.35,201.36,201.05,201.34,35092.0,179.2885,179.2974,179.0214,179.2796,35092.0
2017-10-04 11:50:00,201.31,201.93,201.21,201.77,54208.0,179.2529,179.805,179.1639,179.6625,54208.0
2017-10-04 12:00:00,201.82,201.97,201.63,201.73,23578.0,179.707,179.8406,179.5378,179.6269,23578.0
2017-10-04 12:10:00,201.69,202.0,201.63,201.9,28393.0,179.5913,179.8673,179.5378,179.7783,28393.0
2017-10-04 12:20:00,201.92,202.25,201.88,202.04,22077.0,179.7961,180.0899,179.7604,179.9029,22077.0
2017-10-04 12:30:00,202.0,202.25,201.96,202.16,18389.0,179.8673,180.0899,179.8317,180.0098,18389.0
2017-10-04 12:40:00,202.12,202.25,201.97,202.14,14450.0,179.9742,180.0899,179.8406,179.992,14450.0
2017-10-04 12:50:00,202.14,202.19,201.29,201.54,77983.0,179.992,180.0365,179.2351,179.4577,77983.0
2017-10-04 13:00:00,201.53,202.01,201.4,201.93,51552.0,179.4488,179.8762,179.333,179.805,51552.0
2017-10-04 13:10:00,201.92,201.95,201.17,201.4,31943.0,179.7961,179.8228,179.1282,179.333,31943.0
2017-10-04 13:20:00,201.39,201.42,201.08,201.3,25437.0,179.3241,179.3508,179.0481,179.244,25437.0
2017-10-04 13:30:00,201.33,201.33,200.8,201.01,37896.0,179.2707,179.2707,178.7988,178.9858,37896.0
2017-10-04 13:40:00,200.98,201.33,200.81,201.2,25931.0,178.9591,179.2707,178.8077,179.155,25931.0
2017-10-04 13:50:00,201.13,201.33,200.96,201.29,37667.0,179.0926,179.2707,178.9413,179.2351,37667.0
2017-10-04 14:00:00,201.27,201.78,201.27,201.57,43327.0,179.2173,179.6714,179.2173,179.4844,43327.0
2017-10-04 14:10:00,201.57,201.75,201.47,201.62,24105.0,179.4844,179.6447,179.3954,179.5289,24105.0
2017-10-04 14:20:00,201.62,201.74,201.57,201.72,19669.0,179.5289,179.6358,179.4844,179.618,19669.0
2017-10-04 14:30:00,201.68,201.69,201.01,201.01,63927.0,179.5824,179.5913,178.9858,178.9858,63927.0
2017-10-04 14:40:00,201.07,201.34,200.93,201.27,31180.0,179.0392,179.2796,178.9145,179.2173,31180.0
2017-10-04 14:50:00,201.28,201.28,200.69,200.85,56719.0,179.2262,179.2262,178.7008,178.8433,56719.0
2017-10-04 15:00:00,200.92,201.2,200.84,201.06,46941.0,178.9056,179.155,178.8344,179.0303,46941.0
2017-10-04 15:10:00,201.09,201.36,200.92,201.36,72687.0,179.057,179.2974,178.9056,179.2974,72687.0
2017-10-04 15:20:00,201.32,201.34,200.94,200.94,57261.0,179.2618,179.2796,178.9234,178.9234,57261.0
2017-10-04 15:30:00,200.91,201.15,200.86,201.03,74637.0,178.8967,179.1104,178.8522,179.0036,74637.0
2017-10-04 15:40:00,201.01,201.39,200.92,201.2,90006.0,178.9858,179.3241,178.9056,179.155,90006.0
2017-10-04 15:50:00,201.21,201.61,200.96,201.09,314512.0,179.1639,179.52,178.9413,179.057,314512.0
2017-10-05 09:30:00,211.75,213.4,207.0,207.89,735884.0,188.549,190.0182,184.3195,185.1119,735884.0
2017-10-05 09:40:00,207.7,209.89,207.5,209.75,299335.0,184.9428,186.8928,184.7647,186.7681,299335.0
2017-10-05 09:50:00,209.73,210.02,208.5,209.21,164857.0,186.7503,187.0086,185.6551,186.2873,164857.0
2017-10-05 10:00:00,209.21,209.69,208.84,209.12,147872.0,186.2873,186.7147,185.9579,186.2072,147872.0
2017-10-05 10:10:00,209.14,209.68,208.75,209.43,153720.0,186.225,186.7058,185.8777,186.4832,153720.0
2017-10-05 10:20:00,209.39,209.96,208.89,209.25,110243.0,186.4476,186.9551,186.0024,186.3229,110243.0
2017-10-05 10:30:00,209.17,210.99,209.0,210.58,175623.0,186.2517,187.8723,186.1003,187.5072,175623.0
2017-10-05 10:40:00,210.57,211.92,210.56,211.92,203704.0,187.4983,188.7004,187.4894,188.7004,203704.0
2017-10-05 10:50:00,211.9,212.64,210.68,210.89,159130.0,188.6826,189.3415,187.5963,187.7832,159130.0
2017-10-05 11:00:00,210.84,210.93,209.24,209.69,97098.0,187.7387,187.8189,186.314,186.7147,97098.0
2017-10-05 11:10:00,209.69,210.49,208.83,209.12,115071.0,186.7147,187.4271,185.949,186.2072,115071.0
2017-10-05 11:20:00,209.12,209.65,208.9,209.56,88434.0,186.2072,186.6791,186.0113,186.599,88434.0
2017-10-05 11:30:00,209.52,209.98,209.49,209.84,46024.0,186.5633,186.9729,186.5366,186.8483,46024.0
2017-10-05 11:40:00,209.75,209.88,209.02,209.31,28041.0,186.7681,186.8839,186.1181,186.3764,28041.0
2017-10-05 11:50:00,209.3,209.45,208.99,209.12,39721.0,186.3675,186.501,186.0914,186.2072,39721.0
2017-10-05 12:00:00,209.2,209.29,208.99,209.02,51764.0,186.2784,186.3586,186.0914,186.1181,51764.0
2017-10-05 12:10:00,209.04,209.18,208.79,209.03,54082.0,186.1359,186.2606,185.9133,186.127,54082.0
2017-10-05 12:20:00,209.03,209.29,209.01,209.23,26034.0,186.127,186.3586,186.1092,186.3051,26034.0
2017-10-05 12:30:00,209.22,209.37,209.0,209.13,59108.0,186.2962,186.4298,186.1003,186.2161,59108.0
2017-10-05 12:40:00,209.12,209.47,208.99,209.01,40010.0,186.2072,186.5188,186.0914,186.1092,40010.0
2017-10-05 12:50:00,209.03,209.14,208.67,208.72,67838.0,186.127,186.225,185.8065,185.851,67838.0
2017-10-05 13:00:00,208.72,208.83,208.05,208.25,41929.0,185.851,185.949,185.2544,185.4325,41929.0
2017-10-05 13:10:00,208.26,208.89,208.26,208.67,33883.0,185.4414,186.0024,185.4414,185.8065,33883.0
2017-10-05 13:20:00,208.65,208.69,208.1,208.63,29760.0,185.7887,185.8243,185.2989,185.7709,29760.0
2017-10-05 13:30:00,208.65,209.35,208.64,209.28,64050.0,185.7887,186.412,185.7798,186.3496,64050.0
2017-10-05 13:40:00,209.23,209.71,209.13,209.5,34759.0,186.3051,186.7325,186.2161,186.5455,34759.0
2017-10-05 13:50:00,209.5,209.77,209.21,209.58,50424.0,186.5455,186.786,186.2873,186.6168,50424.0
2017-10-05 14:00:00,209.56,209.94,209.37,209.71,30381.0,186.599,186.9373,186.4298,186.7325,30381.0
2017-10-05 14:10:00,209.72,210.0,209.42,209.87,41457.0,186.7414,186.9908,186.4743,186.875,41457.0
2017-10-05 14:20:00,209.87,210.07,209.5,209.76,59521.0,186.875,187.0531,186.5455,186.7771,59521.0
2017-10-05 14:30:00,209.74,210.37,209.56,210.3,46154.0,186.7592,187.3202,186.599,187.2579,46154.0
2017-10-05 14:40:00,210.29,210.48,209.79,210.25,33440.0,187.249,187.4182,186.8038,187.2134,33440.0
2017-10-05 14:50:00,210.15,210.38,209.92,210.01,31769.0,187.1243,187.3291,186.9195,186.9997,31769.0
2017-10-05 15:00:00,210.01,210.25,209.92,210.04,49655.0,186.9997,187.2134,186.9195,187.0264,49655.0
2017-10-05 15:10:00,210.03,210.12,209.29,209.29,66903.0,187.0175,187.0976,186.3586,186.3586,66903.0
2017-10-05 15:20:00,209.34,209.6,209.01,209.33,60134.0,186.4031,186.6346,186.1092,186.3942,60134.0
2017-10-05 15:30:00,209.35,209.35,208.56,208.82,76780.0,186.412,186.412,185.7085,185.94,76780.0
2017-10-05 15:40:00,208.82,209.5,208.82,209.42,76911.0,185.94,186.5455,185.94,186.4743,76911.0
2017-10-05 15:50:00,209.44,209.46,209.1,209.27,157698.0,186.4921,186.5099,186.1894,186.3407,157698.0
2017-10-06 09:30:00,209.28,209.99,209.06,209.13,70924.0,186.3496,186.9819,186.1538,186.2161,70924.0
2017-10-06 09:40:00,209.28,209.29,208.2,208.84,32962.0,186.3496,186.3586,185.388,185.9579,32962.0
2017-10-06 09:50:00,208.83,208.99,208.02,208.27,21403.0,185.949,186.0914,185.2277,185.4503,21403.0
2017-10-06 10:00:00,208.16,209.23,208.08,208.69,59411.0,185.3524,186.3051,185.2811,185.8243,59411.0
2017-10-06 10:10:00,208.62,208.99,208.53,208.76,40666.0,185.762,186.0914,185.6818,185.8866,40666.0
2017-10-06 10:20:00,208.78,209.02,208.52,208.61,19601.0,185.9044,186.1181,185.6729,185.7531,19601.0
2017-10-06 10:30:00,208.65,208.68,208.37,208.45,24085.0,185.7887,185.8154,185.5394,185.6106,24085.0
2017-10-06 10:40:00,208.44,208.62,208.18,208.18,36053.0,185.6017,185.762,185.3702,185.3702,36053.0
2017-10-06 10:50:00,208.21,208.33,207.84,207.98,32849.0,185.3969,185.5037,185.0674,185.1921,32849.0
2017-10-06 11:00:00,207.92,207.98,207.39,207.71,24719.0,185.1387,185.1921,184.6667,184.9517,24719.0
2017-10-06 11:10:00,207.66,208.3,207.63,208.0,31320.0,184.9071,185.477,184.8804,185.2099,31320.0
2017-10-06 11:20:00,207.96,208.22,207.89,208.22,28411.0,185.1743,185.4058,185.1119,185.4058,28411.0
2017-10-06 11:30:00,208.22,208.8,208.19,208.79,25068.0,185.4058,185.9222,185.3791,185.9133,25068.0
2017-10-06 11:40:00,208.74,209.26,208.66,209.12,37273.0,185.8688,186.3318,185.7976,186.2072,37273.0
2017-10-06 11:50:00,209.11,209.52,209.09,209.23,12571.0,186.1983,186.5633,186.1805,186.3051,12571.0
2017-10-06 12:00:00,209.22,209.27,208.86,209.01,17622.0,186.2962,186.3407,185.9757,186.1092,17622.0
2017-10-06 12:10:00,208.99,209.35,208.76,209.0,23599.0,186.0914,186.412,185.8866,186.1003,23599.0
2017-10-06 12:20:00,209.02,209.05,208.87,208.91,19366.0,186.1181,186.1448,185.9846,186.0202,19366.0
2017-10-06 12:30:00,208.91,209.05,208.87,209.04,12698.0,186.0202,186.1448,185.9846,186.1359,12698.0
2017-10-06 12:40:00,209.03,209.06,208.84,208.93,17869.0,186.127,186.1538,185.9579,186.038,17869.0
2017-10-06 12:50:00,208.92,208.99,208.7,208.87,58071.0,186.0291,186.0914,185.8332,185.9846,58071.0
2017-10-06 13:00:00,208.86,208.9,208.47,208.5,34248.0,185.9757,186.0113,185.6284,185.6551,34248.0
2017-10-06 13:10:00,208.54,208.71,208.05,208.09,20183.0,185.6907,185.8421,185.2544,185.29,20183.0
2017-10-06 13:20:00,208.08,208.11,207.6,207.6,12592.0,185.2811,185.3078,184.8537,184.8537,12592.0
2017-10-06 13:30:00,207.64,207.96,207.64,207.77,11142.0,184.8893,185.1743,184.8893,185.0051,11142.0
2017-10-06 13:40:00,207.81,208.45,207.64,208.42,26689.0,185.0407,185.6106,184.8893,185.5839,26689.0
2017-10-06 13:50:00,208.46,208.73,208.1,208.56,38493.0,185.6195,185.8599,185.2989,185.7085,38493.0
2017-10-06 14:00:00,208.66,208.71,208.37,208.5,13578.0,185.7976,185.8421,185.5394,185.6551,13578.0
2017-10-06 14:10:00,208.45,209.04,208.45,208.64,28689.0,185.6106,186.1359,185.6106,185.7798,28689.0
2017-10-06 14:20:00,208.63,208.71,208.57,208.61,15805.0,185.7709,185.8421,185.7174,185.7531,15805.0
2017-10-06 14:30:00,208.69,209.39,208.62,209.02,18929.0,185.8243,186.4476,185.762,186.1181,18929.0
2017-10-06 14:40:00,209.06,209.27,208.98,209.24,11625.0,186.1538,186.3407,186.0825,186.314,11625.0
2017-10-06 14:50:00,209.26,209.55,209.24,209.55,26461.0,186.3318,186.5901,186.314,186.5901,26461.0
2017-10-06 15:00:00,209.57,209.63,209.47,209.61,30813.0,186.6079,186.6613,186.5188,186.6435,30813.0
2017-10-06 15:10:00,209.6,209.74,209.46,209.71,35283.0,186.6346,186.7592,186.5099,186.7325,35283.0
2017-10-06 15:20:00,209.72,209.94,209.65,209.91,35630.0,186.7414,186.9373,186.6791,186.9106,35630.0
2017-10-06 15:30:00,209.89,209.99,209.61,209.78,50989.0,186.8928,186.9819,186.6435,186.7949,50989.0
2017-10-06 15:40:00,209.77,209.95,209.52,209.75,72718.0,186.786,186.9462,186.5633,186.7681,72718.0
2017-10-06 15:50:00,209.77,210.25,209.75,210.16,191894.0,186.786,187.2134,186.7681,187.1332,191894.0
2017-10-09 09:30:00,209.85,209.97,209.2,209.56,27967.0,186.8572,186.964,186.2784,186.599,27967.0
2017-10-09 09:40:00,209.35,209.38,209.08,209.15,7093.0,186.412,186.4387,186.1716,186.2339,7093.0
2017-10-09 09:50:00,209.16,209.66,209.16,209.58,10587.0,186.2428,186.688,186.2428,186.6168,10587.0
2017-10-09 10:00:00,209.55,209.67,209.1,209.49,6971.0,186.5901,186.6969,186.1894,186.5366,6971.0
2017-10-09 10:10:00,209.47,209.64,209.45,209.59,7769.0,186.5188,186.6702,186.501,186.6257,7769.0
2017-10-09 10:20:00,209.63,210.26,209.63,210.06,23187.0,186.6613,187.2223,186.6613,187.0442,23187.0
2017-10-09 10:30:00,209.98,210.07,209.51,209.52,7963.0,186.9729,187.0531,186.5544,186.5633,7963.0
2017-10-09 10:40:00,209.5,210.19,209.5,209.98,8443.0,186.5455,187.1599,186.5455,186.9729,8443.0
2017-10-09 10:50:00,209.94,210.18,209.92,209.98,6901.0,186.9373,187.151,186.9195,186.9729,6901.0
2017-10-09 11:00:00,210.0,210.25,209.99,210.25,13628.0,186.9908,187.2134,186.9819,187.2134,13628.0
2017-10-09 11:10:00,210.25,210.29,209.99,210.29,9870.0,187.2134,187.249,186.9819,187.249,9870.0
2017-10-09 11:20:00,210.21,210.29,210.1,210.21,15839.0,187.1777,187.249,187.0798,187.1777,15839.0
2017-10-09 11:30:00,210.17,210.24,210.06,210.14,6183.0,187.1421,187.2045,187.0442,187.1154,6183.0
2017-10-09 11:40:00,210.11,210.11,209.89,209.89,6772.0,187.0887,187.0887,186.8928,186.8928,6772.0
2017-10-09 11:50:00,209.86,209.95,209.8,209.8,3101.0,186.8661,186.9462,186.8127,186.8127,3101.0
2017-10-09 12:00:00,209.82,210.19,209.82,210.02,8276.0,186.8305,187.1599,186.8305,187.0086,8276.0
2017-10-09 12:10:00,209.99,210.08,209.75,209.82,7896.0,186.9819,187.062,186.7681,186.8305,7896.0
2017-10-09 12:20:00,209.84,209.95,209.77,209.77,7573.0,186.8483,186.9462,186.786,186.786,7573.0
2017-10-09 12:30:00,209.73,209.77,209.6,209.7,5380.0,186.7503,186.786,186.6346,186.7236,5380.0
2017-10-09 12:40:00,209.67,209.85,209.65,209.81,11134.0,186.6969,186.8572,186.6791,186.8216,11134.0
2017-10-09 12:50:00,209.82,209.85,209.51,209.58,17854.0,186.8305,186.8572,186.5544,186.6168,17854.0
2017-10-09 13:00:00,209.56,209.66,209.56,209.6,5403.0,186.599,186.688,186.599,186.6346,5403.0
2017-10-09 13:10:00,209.59,209.7,209.38,209.45,4960.0,186.6257,186.7236,186.4387,186.501,4960.0
2017-10-09 13:20:00,209.51,209.7,209.5,209.6,5033.0,186.5544,186.7236,186.5455,186.6346,5033.0
2017-10-09 13:30:00,209.58,209.59,209.44,209.49,6052.0,186.6168,186.6257,186.4921,186.5366,6052.0
2017-10-09 13:40:00,209.54,209.77,209.48,209.69,12361.0,186.5812,186.786,186.5277,186.7147,12361.0
2017-10-09 13:50:00,209.62,209.68,209.51,209.56,14471.0,186.6524,186.7058,186.5544,186.599,14471.0
2017-10-09 14:00:00,209.48,209.61,209.37,209.59,7273.0,186.5277,186.6435,186.4298,186.6257,7273.0
2017-10-09 14:10:00,209.53,209.53,209.17,209.2,9616.0,186.5723,186.5723,186.2517,186.2784,9616.0
2017-10-09 14:20:00,209.21,209.22,208.87,208.98,14555.0,186.2873,186.2962,185.9846,186.0825,14555.0
2017-10-09 14:30:00,208.94,209.16,208.88,208.88,14325.0,186.0469,186.2428,185.9935,185.9935,14325.0
2017-10-09 14:40:00,208.98,209.06,208.86,209.04,9102.0,186.0825,186.1538,185.9757,186.1359,9102.0
2017-10-09 14:50:00,209.04,209.23,209.03,209.03,16857.0,186.1359,186.3051,186.127,186.127,16857.0
2017-10-09 15:00:00,208.99,208.99,208.47,208.49,11738.0,186.0914,186.0914,185.6284,185.6462,11738.0
2017-10-09 15:10:00,208.51,208.69,208.3,208.3,28299.0,185.664,185.8243,185.477,185.477,28299.0
2017-10-09 15:20:00,208.29,208.68,208.23,208.36,20811.0,185.4681,185.8154,185.4147,185.5304,20811.0
2017-10-09 15:30:00,208.33,208.66,208.1,208.28,18013.0,185.5037,185.7976,185.2989,185.4592,18013.0
2017-10-09 15:40:00,208.26,208.35,207.83,207.86,22856.0,185.4414,185.5215,185.0585,185.0852,22856.0
2017-10-09 15:50:00,207.88,208.22,207.87,208.16,59123.0,185.103,185.4058,185.0941,185.3524,59123.0
2017-10-10 09:30:00,205.38,207.6,205.3,207.04,138916.0,182.877,184.8537,182.8057,184.3551,138916.0
2017-10-10 09:40:00,206.99,207.71,206.83,207.35,51754.0,184.3106,184.9517,184.1681,184.6311,51754.0
2017-10-10 09:50:00,207.39,207.65,207.08,207.31,57254.0,184.6667,184.8982,184.3907,184.5955,57254.0
2017-10-10 10:00:00,207.29,207.33,206.55,206.8,85018.0,184.5777,184.6133,183.9188,184.1414,85018.0
2017-10-10 10:10:00,206.8,206.95,205.68,206.57,91582.0,184.1414,184.2749,183.1441,183.9366,91582.0
2017-10-10 10:20:00,206.48,206.9,206.18,206.63,75203.0,183.8564,184.2304,183.5893,183.99,75203.0
2017-10-10 10:30:00,206.6,206.86,206.34,206.71,29077.0,183.9633,184.1948,183.7318,184.0612,29077.0
2017-10-10 10:40:00,206.65,206.8,206.19,206.68,73875.0,184.0078,184.1414,183.5982,184.0345,73875.0
2017-10-10 10:50:00,206.67,207.17,206.6,207.02,56586.0,184.0256,184.4708,183.9633,184.3373,56586.0
2017-10-10 11:00:00,207.01,207.2,206.79,207.08,37670.0,184.3284,184.4975,184.1325,184.3907,37670.0
2017-10-10 11:10:00,207.09,207.9,207.05,207.71,14029.0,184.3996,185.1208,184.364,184.9517,14029.0
2017-10-10 11:20:00,207.77,207.82,207.5,207.76,15372.0,185.0051,185.0496,184.7647,184.9962,15372.0
2017-10-10 11:30:00,207.77,208.08,207.77,207.94,18916.0,185.0051,185.2811,185.0051,185.1565,18916.0
2017-10-10 11:40:00,207.91,208.08,207.8,208.06,16412.0,185.1298,185.2811,185.0318,185.2633,16412.0
2017-10-10 11:50:00,208.06,208.25,207.93,207.97,13478.0,185.2633,185.4325,185.1476,185.1832,13478.0
2017-10-10 12:00:00,207.96,208.2,207.86,208.16,12678.0,185.1743,185.388,185.0852,185.3524,12678.0
2017-10-10 12:10:00,208.15,208.15,207.94,208.0,14078.0,185.3435,185.3435,185.1565,185.2099,14078.0
2017-10-10 12:20:00,208.01,208.48,207.97,208.39,14833.0,185.2188,185.6373,185.1832,185.5572,14833.0
2017-10-10 12:30:00,208.41,208.42,208.2,208.21,8219.0,185.575,185.5839,185.388,185.3969,8219.0
2017-10-10 12:40:00,208.19,208.5,208.19,208.35,11827.0,185.3791,185.6551,185.3791,185.5215,11827.0
2017-10-10 12:50:00,208.3,208.3,207.92,208.05,8797.0,185.477,185.477,185.1387,185.2544,8797.0
2017-10-10 13:00:00,208.04,208.07,207.91,207.91,9793.0,185.2455,185.2722,185.1298,185.1298,9793.0
2017-10-10 13:10:00,207.96,208.17,207.95,208.0,20442.0,185.1743,185.3613,185.1654,185.2099,20442.0
2017-10-10 13:20:00,207.99,208.07,207.69,207.69,16842.0,185.201,185.2722,184.9339,184.9339,16842.0
2017-10-10 13:30:00,207.69,207.89,207.64,207.74,9811.0,184.9339,185.1119,184.8893,184.9784,9811.0
2017-10-10 13:40:00,207.7,207.81,207.5,207.57,8987.0,184.9428,185.0407,184.7647,184.827,8987.0
2017-10-10 13:50:00,207.54,207.74,207.42,207.74,16070.0,184.8003,184.9784,184.6934,184.9784,16070.0
2017-10-10 14:00:00,207.78,207.89,207.7,207.72,10551.0,185.014,185.1119,184.9428,184.9606,10551.0
2017-10-10 14:10:00,207.67,207.67,207.46,207.48,10461.0,184.9161,184.9161,184.7291,184.7469,10461.0
2017-10-10 14:20:00,207.49,207.63,207.45,207.59,6202.0,184.7558,184.8804,184.7202,184.8448,6202.0
2017-10-10 14:30:00,207.59,207.76,207.58,207.71,8612.0,184.8448,184.9962,184.8359,184.9517,8612.0
2017-10-10 14:40:00,207.71,207.86,207.64,207.76,11175.0,184.9517,185.0852,184.8893,184.9962,11175.0
2017-10-10 14:50:00,207.73,207.84,207.65,207.65,9641.0,184.9695,185.0674,184.8982,184.8982,9641.0
2017-10-10 15:00:00,207.69,207.7,207.19,207.29,22889.0,184.9339,184.9428,184.4886,184.5777,22889.0
2017-10-10 15:10:00,207.29,208.05,207.12,208.02,44726.0,184.5777,185.2544,184.4263,185.2277,44726.0
2017-10-10 15:20:00,208.02,208.5,207.9,208.25,61725.0,185.2277,185.6551,185.1208,185.4325,61725.0
2017-10-10 15:30:00,208.28,208.61,208.17,208.25,61956.0,185.4592,185.7531,185.3613,185.4325,61956.0
2017-10-10 15:40:00,208.25,208.28,208.05,208.06,28243.0,185.4325,185.4592,185.2544,185.2633,28243.0
2017-10-10 15:50:00,208.06,208.1,207.85,207.98,78947.0,185.2633,185.2989,185.0763,185.1921,78947.0
2017-10-11 09:30:00,208.35,208.94,207.62,208.94,35236.0,185.5215,186.0469,184.8715,186.0469,35236.0
2017-10-11 09:40:00,208.94,209.09,208.45,208.67,13998.0,186.0469,186.1805,185.6106,185.8065,13998.0
2017-10-11 09:50:00,208.52,208.63,207.78,207.78,8093.0,185.6729,185.7709,185.014,185.014,8093.0
2017-10-11 10:00:00,207.81,207.9,207.34,207.47,11206.0,185.0407,185.1208,184.6222,184.738,11206.0
2017-10-11 10:10:00,207.34,208.83,207.34,208.35,75303.0,184.6222,185.949,184.6222,185.5215,75303.0
2017-10-11 10:20:00,208.59,208.81,208.43,208.55,19864.0,185.7352,185.9311,185.5928,185.6996,19864.0
2017-10-11 10:30:00,208.49,208.5,208.12,208.3,18904.0,185.6462,185.6551,185.3167,185.477,18904.0
2017-10-11 10:40:00,208.31,208.33,208.02,208.07,14494.0,185.4859,185.5037,185.2277,185.2722,14494.0
2017-10-11 10:50:00,208.07,208.17,207.83,208.0,15770.0,185.2722,185.3613,185.0585,185.2099,15770.0
2017-10-11 11:00:00,208.01,208.38,207.98,208.26,9693.0,185.2188,185.5483,185.1921,185.4414,9693.0
2017-10-11 11:10:00,208.2,208.36,208.09,208.19,9875.0,185.388,185.5304,185.29,185.3791,9875.0
2017-10-11 11:20:00,208.28,208.33,208.16,208.17,4002.0,185.4592,185.5037,185.3524,185.3613,4002.0
2017-10-11 11:30:00,208.15,208.21,207.82,207.83,12196.0,185.3435,185.3969,185.0496,185.0585,12196.0
2017-10-11 11:40:00,207.76,207.98,207.49,207.9,32245.0,184.9962,185.1921,184.7558,185.1208,32245.0
2017-10-11 11:50:00,207.9,208.08,207.76,207.76,10003.0,185.1208,185.2811,184.9962,184.9962,10003.0
2017-10-11 12:00:00,207.86,207.96,207.82,207.94,12859.0,185.0852,185.1743,185.0496,185.1565,12859.0
2017-10-11 12:10:00,207.93,207.93,207.63,207.72,7401.0,185.1476,185.1476,184.8804,184.9606,7401.0
2017-10-11 12:20:00,207.66,207.77,207.63,207.64,5825.0,184.9071,185.0051,184.8804,184.8893,5825.0
2017-10-11 12:30:00,207.7,207.74,207.65,207.72,5192.0,184.9428,184.9784,184.8982,184.9606,5192.0
2017-10-11 12:40:00,207.75,207.9,207.74,207.78,6601.0,184.9873,185.1208,184.9784,185.014,6601.0
2017-10-11 12:50:00,207.78,207.85,207.72,207.82,7614.0,185.014,185.0763,184.9606,185.0496,7614.0
2017-10-11 13:00:00,207.82,207.91,207.78,207.81,11076.0,185.0496,185.1298,185.014,185.0407,11076.0
2017-10-11 13:10:00,207.83,207.88,207.76,207.78,6961.0,185.0585,185.103,184.9962,185.014,6961.0
2017-10-11 13:20:00,207.78,207.87,207.7,207.86,5067.0,185.014,185.0941,184.9428,185.0852,5067.0
2017-10-11 13:30:00,207.84,207.86,207.71,207.86,5825.0,185.0674,185.0852,184.9517,185.0852,5825.0
2017-10-11 13:40:00,207.95,208.22,207.9,208.17,3428.0,185.1654,185.4058,185.1208,185.3613,3428.0
2017-10-11 13:50:00,208.14,208.24,208.02,208.02,3500.0,185.3346,185.4236,185.2277,185.2277,3500.0
2017-10-11 14:00:00,207.94,208.14,207.9,207.95,17941.0,185.1565,185.3346,185.1208,185.1654,17941.0
2017-10-11 14:10:00,207.95,208.0,207.81,207.85,9176.0,185.1654,185.2099,185.0407,185.0763,9176.0
2017-10-11 14:20:00,207.88,207.89,207.6,207.75,8969.0,185.103,185.1119,184.8537,184.9873,8969.0
2017-10-11 14:30:00,207.8,208.05,207.77,207.97,11845.0,185.0318,185.2544,185.0051,185.1832,11845.0
2017-10-11 14:40:00,207.97,207.98,207.86,207.86,9991.0,185.1832,185.1921,185.0852,185.0852,9991.0
2017-10-11 14:50:00,207.82,208.0,207.81,207.99,7801.0,185.0496,185.2099,185.0407,185.201,7801.0
2017-10-11 15:00:00,207.98,208.07,207.93,208.01,11405.0,185.1921,185.2722,185.1476,185.2188,11405.0
2017-10-11 15:10:00,207.98,208.04,207.93,208.0,12277.0,185.1921,185.2455,185.1476,185.2099,12277.0
2017-10-11 15:20:00,208.01,208.09,207.87,207.99,14897.0,185.2188,185.29,185.0941,185.201,14897.0
2017-10-11 15:30:00,208.01,208.07,207.92,208.04,18269.0,185.2188,185.2722,185.1387,185.2455,18269.0
2017-10-11 15:40:00,208.01,208.03,207.85,207.89,25411.0,185.2188,185.2366,185.0763,185.1119,25411.0
2017-10-11 15:50:00,207.88,207.94,207.67,207.75,54835.0,185.103,185.1565,184.9161,184.9873,54835.0
2017-10-12 09:30:00,207.81,208.56,207.51,208.12,32311.0,185.0407,185.7085,184.7736,185.3167,32311.0
2017-10-12 09:40:00,208.32,208.35,207.87,208.01,12699.0,185.4948,185.5215,185.0941,185.2188,12699.0
2017-10-12 09:50:00,208.07,208.3,207.4,207.8,69106.0,185.2722,185.477,184.6756,185.0318,69106.0
2017-10-12 10:00:00,207.88,208.22,207.27,207.58,78437.0,185.103,185.4058,184.5599,184.8359,78437.0
2017-10-12 10:10:00,207.6,207.92,207.1,207.67,33288.0,184.8537,185.1387,184.4085,184.9161,33288.0
2017-10-12 10:20:00,207.75,207.75,207.15,207.45,18477.0,184.9873,184.9873,184.453,184.7202,18477.0
2017-10-12 10:30:00,207.57,207.85,207.57,207.69,8222.0,184.827,185.0763,184.827,184.9339,8222.0
2017-10-12 10:40:00,207.85,208.03,207.75,208.02,8571.0,185.0763,185.2366,184.9873,185.2277,8571.0
2017-10-12 10:50:00,208.03,208.24,207.9,208.03,14766.0,185.2366,185.4236,185.1208,185.2366,14766.0
2017-10-12 11:00:00,208.14,208.31,207.98,208.31,9750.0,185.3346,185.4859,185.1921,185.4859,9750.0
2017-10-12 11:10:00,208.26,208.48,208.26,208.27,11991.0,185.4414,185.6373,185.4414,185.4503,11991.0
2017-10-12 11:20:00,208.36,208.4,208.24,208.26,4996.0,185.5304,185.5661,185.4236,185.4414,4996.0
2017-10-12 11:30:00,208.3,208.36,207.89,207.89,22366.0,185.477,185.5304,185.1119,185.1119,22366.0
2017-10-12 11:40:00,207.9,208.15,207.86,208.0,17730.0,185.1208,185.3435,185.0852,185.2099,17730.0
2017-10-12 11:50:00,207.97,208.2,207.97,208.1,16204.0,185.1832,185.388,185.1832,185.2989,16204.0
2017-10-12 12:00:00,208.11,208.14,207.99,208.06,33447.0,185.3078,185.3346,185.201,185.2633,33447.0
2017-10-12 12:10:00,208.05,208.18,207.95,208.1,61845.0,185.2544,185.3702,185.1654,185.2989,61845.0
2017-10-12 12:20:00,208.07,208.17,208.0,208.06,31936.0,185.2722,185.3613,185.2099,185.2633,31936.0
2017-10-12 12:30:00,208.07,208.17,208.03,208.04,19710.0,185.2722,185.3613,185.2366,185.2455,19710.0
2017-10-12 12:40:00,208.08,208.09,208.01,208.05,7980.0,185.2811,185.29,185.2188,185.2544,7980.0
2017-10-12 12:50:00,208.08,208.11,207.98,208.03,12065.0,185.2811,185.3078,185.1921,185.2366,12065.0
2017-10-12 13:00:00,208.05,208.15,208.01,208.04,28179.0,185.2544,185.3435,185.2188,185.2455,28179.0
2017-10-12 13:10:00,208.05,208.13,208.03,208.04,10484.0,185.2544,185.3256,185.2366,185.2455,10484.0
2017-10-12 13:20:00,208.09,208.09,207.92,207.99,15522.0,185.29,185.29,185.1387,185.201,15522.0
2017-10-12 13:30:00,208.0,208.01,207.91,208.0,12318.0,185.2099,185.2188,185.1298,185.2099,12318.0
2017-10-12 13:40:00,208.03,208.07,207.91,208.03,14157.0,185.2366,185.2722,185.1298,185.2366,14157.0
2017-10-12 13:50:00,208.03,208.14,207.95,208.02,19153.0,185.2366,185.3346,185.1654,185.2277,19153.0
2017-10-12 14:00:00,208.05,208.08,207.99,208.01,18718.0,185.2544,185.2811,185.201,185.2188,18718.0
2017-10-12 14:10:00,208.03,208.04,207.88,207.92,14442.0,185.2366,185.2455,185.103,185.1387,14442.0
2017-10-12 14:20:00,207.92,208.04,207.92,207.99,11388.0,185.1387,185.2455,185.1387,185.201,11388.0
2017-10-12 14:30:00,208.04,208.08,207.89,207.96,14782.0,185.2455,185.2811,185.1119,185.1743,14782.0
2017-10-12 14:40:00,207.96,207.96,207.89,207.93,29628.0,185.1743,185.1743,185.1119,185.1476,29628.0
2017-10-12 14:50:00,207.95,207.95,207.92,207.94,15469.0,185.1654,185.1654,185.1387,185.1565,15469.0
2017-10-12 15:00:00,207.95,207.95,207.9,207.94,19609.0,185.1654,185.1654,185.1208,185.1565,19609.0
2017-10-12 15:10:00,207.93,207.95,207.92,207.95,25653.0,185.1476,185.1654,185.1387,185.1654,25653.0
2017-10-12 15:20:00,207.95,208.11,207.94,207.99,23110.0,185.1654,185.3078,185.1565,185.201,23110.0
2017-10-12 15:30:00,208.0,208.01,207.84,207.84,29169.0,185.2099,185.2188,185.0674,185.0674,29169.0
2017-10-12 15:40:00,207.86,207.88,207.57,207.58,27663.0,185.0852,185.103,184.827,184.8359,27663.0
2017-10-12 15:50:00,207.57,207.61,207.35,207.49,127280.0,184.827,184.8626,184.6311,184.7558,127280.0
2017-10-13 09:30:00,208.07,208.16,207.64,207.74,27281.0,185.2722,185.3524,184.8893,184.9784,27281.0
2017-10-13 09:40:00,207.84,207.93,207.59,207.65,15058.0,185.0674,185.1476,184.8448,184.8982,15058.0
2017-10-13 09:50:00,207.74,207.75,207.48,207.51,12111.0,184.9784,184.9873,184.7469,184.7736,12111.0
2017-10-13 10:00:00,207.55,207.59,206.97,207.03,11209.0,184.8092,184.8448,184.2927,184.3462,11209.0
2017-10-13 10:10:00,207.05,207.26,207.04,207.18,8749.0,184.364,184.551,184.3551,184.4797,8749.0
2017-10-13 10:20:00,207.12,207.28,207.02,207.26,18170.0,184.4263,184.5688,184.3373,184.551,18170.0
2017-10-13 10:30:00,207.26,207.32,207.1,207.1,9950.0,184.551,184.6044,184.4085,184.4085,9950.0
2017-10-13 10:40:00,207.09,207.09,206.51,206.68,18932.0,184.3996,184.3996,183.8831,184.0345,18932.0
2017-10-13 10:50:00,206.67,206.67,205.96,206.12,20319.0,184.0256,184.0256,183.3934,183.5359,20319.0
2017-10-13 11:00:00,206.18,206.25,205.85,205.92,24135.0,183.5893,183.6516,183.2955,183.3578,24135.0
2017-10-13 11:10:00,205.98,206.33,205.95,206.21,11751.0,183.4112,183.7229,183.3845,183.616,11751.0
2017-10-13 11:20:00,206.29,206.46,206.07,206.46,28078.0,183.6873,183.8386,183.4914,183.8386,28078.0
2017-10-13 11:30:00,206.5,207.35,206.46,207.2,63939.0,183.8742,184.6311,183.8386,184.4975,63939.0
2017-10-13 11:40:00,207.2,207.77,207.07,207.73,38537.0,184.4975,185.0051,184.3818,184.9695,38537.0
2017-10-13 11:50:00,207.73,207.89,207.6,207.74,19235.0,184.9695,185.1119,184.8537,184.9784,19235.0
2017-10-13 12:00:00,207.72,207.91,207.64,207.91,15661.0,184.9606,185.1298,184.8893,185.1298,15661.0
2017-10-13 12:10:00,207.93,208.05,207.73,207.76,14697.0,185.1476,185.2544,184.9695,184.9962,14697.0
2017-10-13 12:20:00,207.79,208.07,207.75,207.98,12364.0,185.0229,185.2722,184.9873,185.1921,12364.0
2017-10-13 12:30:00,208.04,208.15,207.99,208.15,34534.0,185.2455,185.3435,185.201,185.3435,34534.0
2017-10-13 12:40:00,208.15,208.38,208.12,208.26,8022.0,185.3435,185.5483,185.3167,185.4414,8022.0
2017-10-13 12:50:00,208.24,208.34,208.04,208.29,5660.0,185.4236,185.5126,185.2455,185.4681,5660.0
2017-10-13 13:00:00,208.3,208.63,208.29,208.63,14465.0,185.477,185.7709,185.4681,185.7709,14465.0
2017-10-13 13:10:00,208.63,208.69,208.47,208.52,12834.0,185.7709,185.8243,185.6284,185.6729,12834.0
2017-10-13 13:20:00,208.55,208.65,208.48,208.51,30667.0,185.6996,185.7887,185.6373,185.664,30667.0
2017-10-13 13:30:00,208.54,208.65,208.49,208.56,14048.0,185.6907,185.7887,185.6462,185.7085,14048.0
2017-10-13 13:40:00,208.56,208.85,208.51,208.75,17441.0,185.7085,185.9668,185.664,185.8777,17441.0
2017-10-13 13:50:00,208.76,208.78,208.65,208.66,15098.0,185.8866,185.9044,185.7887,185.7976,15098.0
2017-10-13 14:00:00,208.61,208.62,208.31,208.42,7040.0,185.7531,185.762,185.4859,185.5839,7040.0
2017-10-13 14:10:00,208.43,208.61,208.34,208.52,14924.0,185.5928,185.7531,185.5126,185.6729,14924.0
2017-10-13 14:20:00,208.53,208.57,208.42,208.49,7040.0,185.6818,185.7174,185.5839,185.6462,7040.0
2017-10-13 14:30:00,208.47,208.5,208.4,208.47,8918.0,185.6284,185.6551,185.5661,185.6284,8918.0
2017-10-13 14:40:00,208.45,208.52,208.43,208.43,14822.0,185.6106,185.6729,185.5928,185.5928,14822.0
2017-10-13 14:50:00,208.45,208.45,208.4,208.41,15380.0,185.6106,185.6106,185.5661,185.575,15380.0
2017-10-13 15:00:00,208.45,208.5,208.4,208.5,21657.0,185.6106,185.6551,185.5661,185.6551,21657.0
2017-10-13 15:10:00,208.5,208.52,208.42,208.5,17577.0,185.6551,185.6729,185.5839,185.6551,17577.0
2017-10-13 15:20:00,208.47,208.5,208.43,208.48,11470.0,185.6284,185.6551,185.5928,185.6373,11470.0
2017-10-13 15:30:00,208.48,208.66,208.48,208.52,17617.0,185.6373,185.7976,185.6373,185.6729,17617.0
2017-10-13 15:40:00,208.53,208.55,208.27,208.34,32135.0,185.6818,185.6996,185.4503,185.5126,32135.0
2017-10-13 15:50:00,208.35,208.57,208.32,208.54,74469.0,185.5215,185.7174,185.4948,185.6907,74469.0
2017-10-16 09:30:00,208.64,209.46,208.1,208.92,19789.0,185.7798,186.5099,185.2989,186.0291,19789.0
2017-10-16 09:40:00,208.8,208.94,208.4,208.52,38329.0,185.9222,186.0469,185.5661,185.6729,38329.0
2017-10-16 09:50:00,208.45,208.82,208.25,208.82,32590.0,185.6106,185.94,185.4325,185.94,32590.0
2017-10-16 10:00:00,208.8,208.88,208.61,208.81,9636.0,185.9222,185.9935,185.7531,185.9311,9636.0
2017-10-16 10:10:00,208.89,208.89,208.62,208.8,15835.0,186.0024,186.0024,185.762,185.9222,15835.0
2017-10-16 10:20:00,208.66,208.96,208.66,208.95,6700.0,185.7976,186.0647,185.7976,186.0558,6700.0
2017-10-16 10:30:00,208.95,209.05,208.81,208.83,9691.0,186.0558,186.1448,185.9311,185.949,9691.0
2017-10-16 10:40:00,208.88,208.88,208.63,208.88,12864.0,185.9935,185.9935,185.7709,185.9935,12864.0
2017-10-16 10:50:00,208.91,209.15,208.85,209.12,8441.0,186.0202,186.2339,185.9668,186.2072,8441.0
2017-10-16 11:00:00,209.14,209.5,209.04,209.18,17008.0,186.225,186.5455,186.1359,186.2606,17008.0
2017-10-16 11:10:00,209.15,209.31,209.11,209.25,15917.0,186.2339,186.3764,186.1983,186.3229,15917.0
2017-10-16 11:20:00,209.28,209.62,209.26,209.56,14678.0,186.3496,186.6524,186.3318,186.599,14678.0
2017-10-16 11:30:00,209.63,210.14,209.61,210.05,34822.0,186.6613,187.1154,186.6435,187.0353,34822.0
2017-10-16 11:40:00,210.1,210.44,210.04,210.41,19843.0,187.0798,187.3825,187.0264,187.3558,19843.0
2017-10-16 11:50:00,210.36,210.91,210.25,210.89,22785.0,187.3113,187.8011,187.2134,187.7832,22785.0
2017-10-16 12:00:00,210.88,210.91,210.21,210.37,46214.0,187.7743,187.8011,187.1777,187.3202,46214.0
2017-10-16 12:10:00,210.34,210.45,210.27,210.4,21300.0,187.2935,187.3915,187.2312,187.3469,21300.0
2017-10-16 12:20:00,210.42,210.56,210.3,210.3,17383.0,187.3647,187.4894,187.2579,187.2579,17383.0
2017-10-16 12:30:00,210.29,210.53,210.24,210.51,23218.0,187.249,187.4627,187.2045,187.4449,23218.0
2017-10-16 12:40:00,210.51,210.52,210.31,210.43,6895.0,187.4449,187.4538,187.2668,187.3736,6895.0
2017-10-16 12:50:00,210.48,210.48,210.27,210.46,11714.0,187.4182,187.4182,187.2312,187.4004,11714.0
2017-10-16 13:00:00,210.48,210.71,210.37,210.6,12080.0,187.4182,187.623,187.3202,187.525,12080.0
2017-10-16 13:10:00,210.64,210.86,210.64,210.73,7115.0,187.5606,187.7565,187.5606,187.6408,7115.0
2017-10-16 13:20:00,210.77,210.89,210.75,210.83,9491.0,187.6764,187.7832,187.6586,187.7298,9491.0
2017-10-16 13:30:00,210.78,210.85,210.58,210.83,14098.0,187.6853,187.7476,187.5072,187.7298,14098.0
2017-10-16 13:40:00,210.8,211.04,210.72,211.03,22200.0,187.7031,187.9168,187.6319,187.9079,22200.0
2017-10-16 13:50:00,211.05,211.06,210.76,210.78,13440.0,187.9257,187.9346,187.6675,187.6853,13440.0
2017-10-16 14:00:00,210.81,211.01,210.81,210.91,9000.0,187.712,187.8901,187.712,187.8011,9000.0
2017-10-16 14:10:00,210.94,210.94,210.67,210.77,17385.0,187.8278,187.8278,187.5873,187.6764,17385.0
2017-10-16 14:20:00,210.75,210.97,210.71,210.94,21929.0,187.6586,187.8545,187.623,187.8278,21929.0
2017-10-16 14:30:00,210.93,210.98,210.86,210.9,18417.0,187.8189,187.8634,187.7565,187.7921,18417.0
2017-10-16 14:40:00,210.9,210.9,210.46,210.46,57958.0,187.7921,187.7921,187.4004,187.4004,57958.0
2017-10-16 14:50:00,210.46,210.68,210.28,210.33,50926.0,187.4004,187.5963,187.2401,187.2846,50926.0
2017-10-16 15:00:00,210.35,210.43,210.29,210.3,22572.0,187.3024,187.3736,187.249,187.2579,22572.0
2017-10-16 15:10:00,210.3,210.48,210.29,210.44,15580.0,187.2579,187.4182,187.249,187.3825,15580.0
2017-10-16 15:20:00,210.45,210.49,210.31,210.34,16140.0,187.3915,187.4271,187.2668,187.2935,16140.0
2017-10-16 15:30:00,210.33,210.4,210.28,210.39,31047.0,187.2846,187.3469,187.2401,187.338,31047.0
2017-10-16 15:40:00,210.36,210.38,210.17,210.3,59209.0,187.3113,187.3291,187.1421,187.2579,59209.0
2017-10-16 15:50:00,210.32,210.47,210.3,210.46,148321.0,187.2757,187.4093,187.2579,187.4004,148321.0
2017-10-17 09:30:00,210.11,210.77,209.87,210.28,158875.0,187.0887,187.6764,186.875,187.2401,158875.0
2017-10-17 09:40:00,210.23,211.29,210.23,211.16,44334.0,187.1956,188.1394,187.1956,188.0237,44334.0
2017-10-17 09:50:00,211.16,211.21,210.73,211.0,53244.0,188.0237,188.0682,187.6408,187.8812,53244.0
2017-10-17 10:00:00,211.0,211.01,210.47,210.77,26357.0,187.8812,187.8901,187.4093,187.6764,26357.0
2017-10-17 10:10:00,210.77,210.77,210.44,210.44,107552.0,187.6764,187.6764,187.3825,187.3825,107552.0
2017-10-17 10:20:00,210.46,210.82,210.22,210.65,33877.0,187.4004,187.7209,187.1867,187.5695,33877.0
2017-10-17 10:30:00,210.7,211.18,210.69,211.05,17931.0,187.6141,188.0415,187.6052,187.9257,17931.0
2017-10-17 10:40:00,211.03,211.08,210.58,210.58,63740.0,187.9079,187.9524,187.5072,187.5072,63740.0
2017-10-17 10:50:00,210.73,210.93,210.45,210.56,61374.0,187.6408,187.8189,187.3915,187.4894,61374.0
2017-10-17 11:00:00,210.53,210.6,210.34,210.41,21781.0,187.4627,187.525,187.2935,187.3558,21781.0
2017-10-17 11:10:00,210.44,210.95,210.43,210.82,12105.0,187.3825,187.8367,187.3736,187.7209,12105.0
2017-10-17 11:20:00,210.81,210.88,210.65,210.79,10397.0,187.712,187.7743,187.5695,187.6942,10397.0
2017-10-17 11:30:00,210.77,210.96,210.5,210.88,13192.0,187.6764,187.8456,187.436,187.7743,13192.0
2017-10-17 11:40:00,210.94,211.06,210.64,210.75,18927.0,187.8278,187.9346,187.5606,187.6586,18927.0
2017-10-17 11:50:00,210.81,211.1,210.71,210.99,9238.0,187.712,187.9702,187.623,187.8723,9238.0
2017-10-17 12:00:00,211.0,211.11,210.71,210.94,10928.0,187.8812,187.9791,187.623,187.8278,10928.0
2017-10-17 12:10:00,210.95,210.95,210.7,210.72,18167.0,187.8367,187.8367,187.6141,187.6319,18167.0
2017-10-17 12:20:00,210.73,211.18,210.72,211.18,16765.0,187.6408,188.0415,187.6319,188.0415,16765.0
2017-10-17 12:30:00,211.22,211.52,211.22,211.49,15071.0,188.0771,188.3442,188.0771,188.3175,15071.0
2017-10-17 12:40:00,211.49,211.6,211.48,211.55,8679.0,188.3175,188.4154,188.3086,188.3709,8679.0
2017-10-17 12:50:00,211.57,211.74,211.54,211.74,12153.0,188.3887,188.5401,188.362,188.5401,12153.0
2017-10-17 13:00:00,211.74,211.77,211.66,211.71,9483.0,188.5401,188.5668,188.4689,188.5134,9483.0
2017-10-17 13:10:00,211.72,211.94,211.7,211.83,9338.0,188.5223,188.7182,188.5045,188.6202,9338.0
2017-10-17 13:20:00,211.83,211.88,211.67,211.74,10442.0,188.6202,188.6648,188.4778,188.5401,10442.0
2017-10-17 13:30:00,211.72,211.88,211.67,211.81,16916.0,188.5223,188.6648,188.4778,188.6024,16916.0
2017-10-17 13:40:00,211.78,211.99,211.73,211.94,11239.0,188.5757,188.7627,188.5312,188.7182,11239.0
2017-10-17 13:50:00,211.95,212.03,211.9,212.01,11633.0,188.7271,188.7983,188.6826,188.7805,11633.0
2017-10-17 14:00:00,212.03,212.33,212.03,212.03,21871.0,188.7983,189.0655,188.7983,188.7983,21871.0
2017-10-17 14:10:00,212.03,212.21,211.96,212.19,24371.0,188.7983,188.9586,188.736,188.9408,24371.0
2017-10-17 14:20:00,212.2,212.34,212.19,212.23,16663.0,188.9497,189.0744,188.9408,188.9764,16663.0
2017-10-17 14:30:00,212.23,212.45,212.23,212.44,19251.0,188.9764,189.1723,188.9764,189.1634,19251.0
2017-10-17 14:40:00,212.42,212.71,212.42,212.55,16766.0,189.1456,189.4038,189.1456,189.2614,16766.0
2017-10-17 14:50:00,212.56,212.88,212.53,212.88,24415.0,189.2703,189.5552,189.2436,189.5552,24415.0
2017-10-17 15:00:00,212.86,213.05,212.81,213.03,33413.0,189.5374,189.7066,189.4929,189.6888,33413.0
2017-10-17 15:10:00,213.03,213.43,213.02,213.34,38270.0,189.6888,190.0449,189.6799,189.9648,38270.0
2017-10-17 15:20:00,213.34,213.69,213.29,213.56,36856.0,189.9648,190.2765,189.9203,190.1607,36856.0
2017-10-17 15:30:00,213.55,213.62,213.31,213.6,76536.0,190.1518,190.2141,189.9381,190.1963,76536.0
2017-10-17 15:40:00,213.58,213.59,213.21,213.43,91456.0,190.1785,190.1874,189.849,190.0449,91456.0
2017-10-17 15:50:00,213.43,213.9,213.42,213.57,1241423.0,190.0449,190.4634,190.036,190.1696,1241423.0
2017-10-18 09:30:00,213.6,213.6,212.13,212.25,88749.0,190.1963,190.1963,188.8874,188.9942,88749.0
2017-10-18 09:40:00,212.18,212.94,212.1,212.88,18852.0,188.9319,189.6086,188.8607,189.5552,18852.0
2017-10-18 09:50:00,212.88,213.64,212.83,213.47,18977.0,189.5552,190.2319,189.5107,190.0806,18977.0
2017-10-18 10:00:00,213.38,214.32,213.38,214.21,24142.0,190.0004,190.8374,190.0004,190.7395,24142.0
2017-10-18 10:10:00,214.28,214.53,213.76,213.76,42965.0,190.8018,191.0244,190.3388,190.3388,42965.0
2017-10-18 10:20:00,213.8,213.8,213.04,213.04,42676.0,190.3744,190.3744,189.6977,189.6977,42676.0
2017-10-18 10:30:00,213.0,213.12,212.28,212.48,23004.0,189.6621,189.7689,189.0209,189.199,23004.0
2017-10-18 10:40:00,212.47,212.56,212.21,212.26,14953.0,189.1901,189.2703,188.9586,189.0031,14953.0
2017-10-18 10:50:00,212.33,212.38,211.84,211.87,29029.0,189.0655,189.11,188.6292,188.6559,29029.0
2017-10-18 11:00:00,211.92,212.09,211.54,212.06,22185.0,188.7004,188.8518,188.362,188.825,22185.0
2017-10-18 11:10:00,212.09,212.15,211.37,211.37,15266.0,188.8518,188.9052,188.2106,188.2106,15266.0
2017-10-18 11:20:00,211.47,211.94,211.42,211.88,21889.0,188.2997,188.7182,188.2552,188.6648,21889.0
2017-10-18 11:30:00,211.79,211.93,211.44,211.44,40248.0,188.5846,188.7093,188.273,188.273,40248.0
2017-10-18 11:40:00,211.44,211.89,211.44,211.68,16478.0,188.273,188.6737,188.273,188.4867,16478.0
2017-10-18 11:50:00,211.67,211.67,211.04,211.27,60426.0,188.4778,188.4778,187.9168,188.1216,60426.0
2017-10-18 12:00:00,211.25,211.38,211.11,211.18,25117.0,188.1038,188.2196,187.9791,188.0415,25117.0
2017-10-18 12:10:00,211.19,211.27,210.93,211.03,13849.0,188.0504,188.1216,187.8189,187.9079,13849.0
2017-10-18 12:20:00,211.09,211.42,211.03,211.2,13326.0,187.9613,188.2552,187.9079,188.0593,13326.0
2017-10-18 12:30:00,211.2,211.5,211.14,211.42,12245.0,188.0593,188.3264,188.0058,188.2552,12245.0
2017-10-18 12:40:00,211.39,211.6,211.39,211.57,35295.0,188.2285,188.4154,188.2285,188.3887,35295.0
2017-10-18 12:50:00,211.66,211.91,211.55,211.74,10450.0,188.4689,188.6915,188.3709,188.5401,10450.0
2017-10-18 13:00:00,211.74,211.77,211.65,211.76,6837.0,188.5401,188.5668,188.46,188.5579,6837.0
2017-10-18 13:10:00,211.76,211.77,211.57,211.77,7970.0,188.5579,188.5668,188.3887,188.5668,7970.0
2017-10-18 13:20:00,211.77,211.84,211.73,211.75,9723.0,188.5668,188.6292,188.5312,188.549,9723.0
2017-10-18 13:30:00,211.8,212.03,211.78,211.78,9165.0,188.5935,188.7983,188.5757,188.5757,9165.0
2017-10-18 13:40:00,211.78,211.78,211.69,211.69,12006.0,188.5757,188.5757,188.4956,188.4956,12006.0
2017-10-18 13:50:00,211.65,211.85,211.64,211.79,13898.0,188.46,188.6381,188.4511,188.5846,13898.0
2017-10-18 14:00:00,211.83,211.83,211.63,211.71,12133.0,188.6202,188.6202,188.4422,188.5134,12133.0
2017-10-18 14:10:00,211.68,211.93,211.68,211.93,9013.0,188.4867,188.7093,188.4867,188.7093,9013.0
2017-10-18 14:20:00,211.91,212.02,211.85,211.85,9342.0,188.6915,188.7894,188.6381,188.6381,9342.0
2017-10-18 14:30:00,211.85,212.04,211.83,212.03,18833.0,188.6381,188.8072,188.6202,188.7983,18833.0
2017-10-18 14:40:00,211.95,211.95,211.77,211.83,9956.0,188.7271,188.7271,188.5668,188.6202,9956.0
2017-10-18 14:50:00,211.83,211.94,211.77,211.94,9731.0,188.6202,188.7182,188.5668,188.7182,9731.0
2017-10-18 15:00:00,211.94,212.1,211.92,212.09,21333.0,188.7182,188.8607,188.7004,188.8518,21333.0
2017-10-18 15:10:00,212.09,212.34,212.05,212.27,16764.0,188.8518,189.0744,188.8161,189.012,16764.0
2017-10-18 15:20:00,212.27,212.27,212.14,212.17,13855.0,189.012,189.012,188.8963,188.923,13855.0
2017-10-18 15:30:00,212.17,212.25,212.11,212.11,22134.0,188.923,188.9942,188.8696,188.8696,22134.0
2017-10-18 15:40:00,212.11,212.11,211.6,211.6,60286.0,188.8696,188.8696,188.4154,188.4154,60286.0
2017-10-18 15:50:00,211.58,212.0,211.52,211.8,104120.0,188.3976,188.7716,188.3442,188.5935,104120.0
2017-10-19 09:30:00,211.73,211.89,211.41,211.5,19827.0,188.5312,188.6737,188.2463,188.3264,19827.0
2017-10-19 09:40:00,211.5,211.52,210.37,210.64,19180.0,188.3264,188.3442,187.3202,187.5606,19180.0
2017-10-19 09:50:00,210.78,211.57,210.77,211.14,20680.0,187.6853,188.3887,187.6764,188.0058,20680.0
2017-10-19 10:00:00,211.14,211.84,210.98,211.84,6888.0,188.0058,188.6292,187.8634,188.6292,6888.0
2017-10-19 10:10:00,211.84,212.46,211.79,212.36,17956.0,188.6292,189.1812,188.5846,189.0922,17956.0
2017-10-19 10:20:00,212.26,212.72,212.26,212.59,17825.0,189.0031,189.4127,189.0031,189.297,17825.0
2017-10-19 10:30:00,212.58,212.67,212.24,212.24,12081.0,189.2881,189.3682,188.9853,188.9853,12081.0
2017-10-19 10:40:00,212.24,212.37,211.95,212.3,17109.0,188.9853,189.1011,188.7271,189.0388,17109.0
2017-10-19 10:50:00,212.34,212.49,212.26,212.49,6939.0,189.0744,189.2079,189.0031,189.2079,6939.0
2017-10-19 11:00:00,212.46,212.46,211.94,211.94,9351.0,189.1812,189.1812,188.7182,188.7182,9351.0
2017-10-19 11:10:00,211.98,212.26,211.91,212.23,10784.0,188.7538,189.0031,188.6915,188.9764,10784.0
2017-10-19 11:20:00,212.26,212.65,212.1,212.59,11421.0,189.0031,189.3504,188.8607,189.297,11421.0
2017-10-19 11:30:00,212.56,212.56,212.2,212.32,10728.0,189.2703,189.2703,188.9497,189.0566,10728.0
2017-10-19 11:40:00,212.29,212.32,212.11,212.15,4851.0,189.0298,189.0566,188.8696,188.9052,4851.0
2017-10-19 11:50:00,212.11,212.31,212.05,212.2,9735.0,188.8696,189.0477,188.8161,188.9497,9735.0
2017-10-19 12:00:00,212.23,212.26,212.06,212.08,7999.0,188.9764,189.0031,188.825,188.8429,7999.0
2017-10-19 12:10:00,212.1,212.35,212.07,212.07,13000.0,188.8607,189.0833,188.834,188.834,13000.0
2017-10-19 12:20:00,212.11,212.46,212.06,212.45,12900.0,188.8696,189.1812,188.825,189.1723,12900.0
2017-10-19 12:30:00,212.48,212.5,212.28,212.42,4440.0,189.199,189.2168,189.0209,189.1456,4440.0
2017-10-19 12:40:00,212.39,212.58,212.37,212.53,11581.0,189.1189,189.2881,189.1011,189.2436,11581.0
2017-10-19 12:50:00,212.56,212.6,212.42,212.6,17283.0,189.2703,189.3059,189.1456,189.3059,17283.0
2017-10-19 13:00:00,212.53,212.63,212.32,212.43,4496.0,189.2436,189.3326,189.0566,189.1545,4496.0
2017-10-19 13:10:00,212.41,212.65,212.4,212.46,7754.0,189.1367,189.3504,189.1278,189.1812,7754.0
2017-10-19 13:20:00,212.52,212.57,212.35,212.47,3800.0,189.2346,189.2792,189.0833,189.1901,3800.0
2017-10-19 13:30:00,212.45,212.54,212.28,212.32,7974.0,189.1723,189.2525,189.0209,189.0566,7974.0
2017-10-19 13:40:00,212.26,212.3,212.0,212.11,5800.0,189.0031,189.0388,188.7716,188.8696,5800.0
2017-10-19 13:50:00,212.09,212.18,212.0,212.07,11049.0,188.8518,188.9319,188.7716,188.834,11049.0
2017-10-19 14:00:00,212.08,212.08,211.76,211.88,7710.0,188.8429,188.8429,188.5579,188.6648,7710.0
2017-10-19 14:10:00,211.88,211.99,211.85,211.92,7472.0,188.6648,188.7627,188.6381,188.7004,7472.0
2017-10-19 14:20:00,211.89,211.98,211.83,211.84,7063.0,188.6737,188.7538,188.6202,188.6292,7063.0
2017-10-19 14:30:00,211.88,212.04,211.82,211.82,8529.0,188.6648,188.8072,188.6113,188.6113,8529.0
2017-10-19 14:40:00,211.83,211.99,211.83,211.91,7798.0,188.6202,188.7627,188.6202,188.6915,7798.0
2017-10-19 14:50:00,211.92,212.05,211.88,212.05,8648.0,188.7004,188.8161,188.6648,188.8161,8648.0
2017-10-19 15:00:00,211.99,212.03,211.87,212.0,9139.0,188.7627,188.7983,188.6559,188.7716,9139.0
2017-10-19 15:10:00,211.98,212.04,211.88,211.94,14551.0,188.7538,188.8072,188.6648,188.7182,14551.0
2017-10-19 15:20:00,211.94,212.04,211.8,211.8,14981.0,188.7182,188.8072,188.5935,188.5935,14981.0
2017-10-19 15:30:00,211.81,211.94,211.56,211.64,15874.0,188.6024,188.7182,188.3798,188.4511,15874.0
2017-10-19 15:40:00,211.64,211.86,211.64,211.8,23332.0,188.4511,188.647,188.4511,188.5935,23332.0
2017-10-19 15:50:00,211.78,211.99,211.77,211.99,68492.0,188.5757,188.7627,188.5668,188.7627,68492.0
2017-10-20 09:30:00,212.1,212.3,211.53,211.68,35925.0,188.8607,189.0388,188.3531,188.4867,35925.0
2017-10-20 09:40:00,211.82,211.92,211.68,211.81,11950.0,188.6113,188.7004,188.4867,188.6024,11950.0
2017-10-20 09:50:00,211.91,211.91,211.11,211.33,20461.0,188.6915,188.6915,187.9791,188.175,20461.0
2017-10-20 10:00:00,211.37,211.58,211.04,211.04,16167.0,188.2106,188.3976,187.9168,187.9168,16167.0
2017-10-20 10:10:00,211.05,211.48,211.0,211.35,11480.0,187.9257,188.3086,187.8812,188.1928,11480.0
2017-10-20 10:20:00,211.4,211.6,211.28,211.29,11757.0,188.2374,188.4154,188.1305,188.1394,11757.0
2017-10-20 10:30:00,211.34,212.0,211.32,211.94,12250.0,188.1839,188.7716,188.1661,188.7182,12250.0
2017-10-20 10:40:00,211.94,211.97,211.7,211.76,12244.0,188.7182,188.7449,188.5045,188.5579,12244.0
2017-10-20 10:50:00,211.81,211.81,211.56,211.59,16413.0,188.6024,188.6024,188.3798,188.4065,16413.0
2017-10-20 11:00:00,211.6,211.75,211.2,211.21,21537.0,188.4154,188.549,188.0593,188.0682,21537.0
2017-10-20 11:10:00,211.21,211.34,211.05,211.07,20835.0,188.0682,188.1839,187.9257,187.9435,20835.0
2017-10-20 11:20:00,211.08,211.25,211.08,211.14,9100.0,187.9524,188.1038,187.9524,188.0058,9100.0
2017-10-20 11:30:00,211.11,211.14,211.03,211.08,6405.0,187.9791,188.0058,187.9079,187.9524,6405.0
2017-10-20 11:40:00,211.11,211.12,210.96,211.11,8420.0,187.9791,187.988,187.8456,187.9791,8420.0
2017-10-20 11:50:00,211.11,211.19,211.08,211.19,4917.0,187.9791,188.0504,187.9524,188.0504,4917.0
2017-10-20 12:00:00,211.21,211.34,211.18,211.28,10164.0,188.0682,188.1839,188.0415,188.1305,10164.0
2017-10-20 12:10:00,211.33,211.39,211.16,211.19,4088.0,188.175,188.2285,188.0237,188.0504,4088.0
2017-10-20 12:20:00,211.19,211.19,210.99,211.04,7522.0,188.0504,188.0504,187.8723,187.9168,7522.0
2017-10-20 12:30:00,210.99,211.12,210.99,211.07,21112.0,187.8723,187.988,187.8723,187.9435,21112.0
2017-10-20 12:40:00,211.1,211.2,211.01,211.18,5134.0,187.9702,188.0593,187.8901,188.0415,5134.0
2017-10-20 12:50:00,211.22,211.3,211.08,211.08,14840.0,188.0771,188.1483,187.9524,187.9524,14840.0
2017-10-20 13:00:00,211.08,211.14,211.03,211.14,4115.0,187.9524,188.0058,187.9079,188.0058,4115.0
2017-10-20 13:10:00,211.15,211.25,211.11,211.25,3600.0,188.0148,188.1038,187.9791,188.1038,3600.0
2017-10-20 13:20:00,211.24,211.29,211.18,211.18,5909.0,188.0949,188.1394,188.0415,188.0415,5909.0
2017-10-20 13:30:00,211.21,211.25,211.11,211.25,4890.0,188.0682,188.1038,187.9791,188.1038,4890.0
2017-10-20 13:40:00,211.28,211.41,211.28,211.41,11305.0,188.1305,188.2463,188.1305,188.2463,11305.0
2017-10-20 13:50:00,211.38,211.39,211.18,211.23,5753.0,188.2196,188.2285,188.0415,188.086,5753.0
2017-10-20 14:00:00,211.25,211.51,211.25,211.45,11090.0,188.1038,188.3353,188.1038,188.2819,11090.0
2017-10-20 14:10:00,211.5,211.68,211.5,211.61,17082.0,188.3264,188.4867,188.3264,188.4244,17082.0
2017-10-20 14:20:00,211.56,211.83,211.56,211.81,13049.0,188.3798,188.6202,188.3798,188.6024,13049.0
2017-10-20 14:30:00,211.83,211.95,211.77,211.86,9250.0,188.6202,188.7271,188.5668,188.647,9250.0
2017-10-20 14:40:00,211.87,211.94,211.8,211.8,7971.0,188.6559,188.7182,188.5935,188.5935,7971.0
2017-10-20 14:50:00,211.8,212.03,211.77,211.96,21840.0,188.5935,188.7983,188.5668,188.736,21840.0
2017-10-20 15:00:00,211.96,212.05,211.91,211.96,19484.0,188.736,188.8161,188.6915,188.736,19484.0
2017-10-20 15:10:00,211.99,212.03,211.7,211.74,13380.0,188.7627,188.7983,188.5045,188.5401,13380.0
2017-10-20 15:20:00,211.71,211.75,211.62,211.62,12938.0,188.5134,188.549,188.4333,188.4333,12938.0
2017-10-20 15:30:00,211.65,211.88,211.58,211.6,18190.0,188.46,188.6648,188.3976,188.4154,18190.0
2017-10-20 15:40:00,211.6,211.74,211.07,211.12,43410.0,188.4154,188.5401,187.9435,187.988,43410.0
2017-10-20 15:50:00,211.07,211.24,210.92,211.23,146918.0,187.9435,188.0949,187.81,188.086,146918.0
2017-10-23 09:30:00,211.91,212.27,211.37,211.44,19163.0,188.6915,189.012,188.2106,188.273,19163.0
2017-10-23 09:40:00,211.42,211.95,211.33,211.84,7107.0,188.2552,188.7271,188.175,188.6292,7107.0
2017-10-23 09:50:00,211.88,211.88,211.2,211.54,8881.0,188.6648,188.6648,188.0593,188.362,8881.0
2017-10-23 10:00:00,211.47,211.55,211.16,211.18,7484.0,188.2997,188.3709,188.0237,188.0415,7484.0
2017-10-23 10:10:00,211.19,211.38,210.75,210.84,16131.0,188.0504,188.2196,187.6586,187.7387,16131.0
2017-10-23 10:20:00,210.89,211.31,210.85,211.27,9550.0,187.7832,188.1572,187.7476,188.1216,9550.0
2017-10-23 10:30:00,211.27,211.95,211.23,211.75,17188.0,188.1216,188.7271,188.086,188.549,17188.0
2017-10-23 10:40:00,211.66,211.67,211.37,211.63,11465.0,188.4689,188.4778,188.2106,188.4422,11465.0
2017-10-23 10:50:00,211.69,211.77,211.35,211.6,9768.0,188.4956,188.5668,188.1928,188.4154,9768.0
2017-10-23 11:00:00,211.62,211.7,211.47,211.57,10627.0,188.4333,188.5045,188.2997,188.3887,10627.0
2017-10-23 11:10:00,211.58,211.64,211.42,211.54,16631.0,188.3976,188.4511,188.2552,188.362,16631.0
2017-10-23 11:20:00,211.52,211.59,211.4,211.49,8041.0,188.3442,188.4065,188.2374,188.3175,8041.0
2017-10-23 11:30:00,211.49,211.69,211.4,211.48,6779.0,188.3175,188.4956,188.2374,188.3086,6779.0
2017-10-23 11:40:00,211.48,211.48,211.01,211.06,6734.0,188.3086,188.3086,187.8901,187.9346,6734.0
2017-10-23 11:50:00,211.09,211.36,211.02,211.17,8538.0,187.9613,188.2017,187.899,188.0326,8538.0
2017-10-23 12:00:00,211.22,211.51,211.12,211.4,7343.0,188.0771,188.3353,187.988,188.2374,7343.0
2017-10-23 12:10:00,211.44,211.66,211.4,211.61,8818.0,188.273,188.4689,188.2374,188.4244,8818.0
2017-10-23 12:20:00,211.71,211.73,211.55,211.58,8500.0,188.5134,188.5312,188.3709,188.3976,8500.0
2017-10-23 12:30:00,211.58,211.65,211.42,211.58,8033.0,188.3976,188.46,188.2552,188.3976,8033.0
2017-10-23 12:40:00,211.6,211.64,211.32,211.46,15659.0,188.4154,188.4511,188.1661,188.2908,15659.0
2017-10-23 12:50:00,211.43,211.62,211.38,211.58,5553.0,188.2641,188.4333,188.2196,188.3976,5553.0
2017-10-23 13:00:00,211.59,211.75,211.54,211.56,6070.0,188.4065,188.549,188.362,188.3798,6070.0
2017-10-23 13:10:00,211.5,211.6,211.43,211.51,3636.0,188.3264,188.4154,188.2641,188.3353,3636.0
2017-10-23 13:20:00,211.56,211.83,211.46,211.69,13924.0,188.3798,188.6202,188.2908,188.4956,13924.0
2017-10-23 13:30:00,211.65,211.7,211.43,211.68,4373.0,188.46,188.5045,188.2641,188.4867,4373.0
2017-10-23 13:40:00,211.67,211.67,211.46,211.48,4873.0,188.4778,188.4778,188.2908,188.3086,4873.0
2017-10-23 13:50:00,211.57,211.63,211.39,211.55,7074.0,188.3887,188.4422,188.2285,188.3709,7074.0
2017-10-23 14:00:00,211.56,211.71,211.49,211.69,10547.0,188.3798,188.5134,188.3175,188.4956,10547.0
2017-10-23 14:10:00,211.74,211.75,211.34,211.37,9041.0,188.5401,188.549,188.1839,188.2106,9041.0
2017-10-23 14:20:00,211.44,211.45,211.27,211.27,8130.0,188.273,188.2819,188.1216,188.1216,8130.0
2017-10-23 14:30:00,211.32,211.4,211.26,211.35,4290.0,188.1661,188.2374,188.1127,188.1928,4290.0
2017-10-23 14:40:00,211.33,211.4,211.3,211.3,5189.0,188.175,188.2374,188.1483,188.1483,5189.0
2017-10-23 14:50:00,211.3,211.61,211.2,211.49,9203.0,188.1483,188.4244,188.0593,188.3175,9203.0
2017-10-23 15:00:00,211.52,211.55,211.27,211.55,7462.0,188.3442,188.3709,188.1216,188.3709,7462.0
2017-10-23 15:10:00,211.55,211.67,211.55,211.55,8901.0,188.3709,188.4778,188.3709,188.3709,8901.0
2017-10-23 15:20:00,211.52,211.7,211.5,211.63,7031.0,188.3442,188.5045,188.3264,188.4422,7031.0
2017-10-23 15:30:00,211.68,211.68,211.4,211.42,16755.0,188.4867,188.4867,188.2374,188.2552,16755.0
2017-10-23 15:40:00,211.43,211.72,211.41,211.56,28499.0,188.2641,188.5223,188.2463,188.3798,28499.0
2017-10-23 15:50:00,211.55,211.74,211.48,211.72,63313.0,188.3709,188.5401,188.3086,188.5223,63313.0
2017-10-24 09:30:00,211.87,212.42,211.68,212.3,31284.0,188.6559,189.1456,188.4867,189.0388,31284.0
2017-10-24 09:40:00,212.3,212.46,211.8,211.84,20552.0,189.0388,189.1812,188.5935,188.6292,20552.0
2017-10-24 09:50:00,211.88,211.88,211.5,211.87,18305.0,188.6648,188.6648,188.3264,188.6559,18305.0
2017-10-24 10:00:00,211.86,212.08,211.86,212.0,11363.0,188.647,188.8429,188.647,188.7716,11363.0
2017-10-24 10:10:00,211.93,212.18,211.8,212.0,32232.0,188.7093,188.9319,188.5935,188.7716,32232.0
2017-10-24 10:20:00,212.04,212.22,212.03,212.08,8825.0,188.8072,188.9675,188.7983,188.8429,8825.0
2017-10-24 10:30:00,212.08,212.19,211.98,212.08,12701.0,188.8429,188.9408,188.7538,188.8429,12701.0
2017-10-24 10:40:00,212.09,212.14,211.59,211.68,13616.0,188.8518,188.8963,188.4065,188.4867,13616.0
2017-10-24 10:50:00,211.68,212.04,211.58,212.02,17027.0,188.4867,188.8072,188.3976,188.7894,17027.0
2017-10-24 11:00:00,212.05,212.28,211.74,212.06,31842.0,188.8161,189.0209,188.5401,188.825,31842.0
2017-10-24 11:10:00,212.15,212.21,211.99,212.03,11817.0,188.9052,188.9586,188.7627,188.7983,11817.0
2017-10-24 11:20:00,212.01,212.14,211.94,211.94,24944.0,188.7805,188.8963,188.7182,188.7182,24944.0
2017-10-24 11:30:00,211.98,212.08,211.9,211.91,24961.0,188.7538,188.8429,188.6826,188.6915,24961.0
2017-10-24 11:40:00,211.9,212.08,211.82,211.96,11982.0,188.6826,188.8429,188.6113,188.736,11982.0
2017-10-24 11:50:00,211.96,212.07,211.93,212.05,43407.0,188.736,188.834,188.7093,188.8161,43407.0
2017-10-24 12:00:00,212.05,212.05,211.85,211.92,26905.0,188.8161,188.8161,188.6381,188.7004,26905.0
2017-10-24 12:10:00,211.85,212.09,211.85,212.0,12161.0,188.6381,188.8518,188.6381,188.7716,12161.0
2017-10-24 12:20:00,212.0,212.18,211.99,212.08,10498.0,188.7716,188.9319,188.7627,188.8429,10498.0
2017-10-24 12:30:00,212.08,212.17,212.08,212.17,13759.0,188.8429,188.923,188.8429,188.923,13759.0
2017-10-24 12:40:00,212.2,212.3,212.2,212.3,8304.0,188.9497,189.0388,188.9497,189.0388,8304.0
2017-10-24 12:50:00,212.29,212.41,212.29,212.35,6863.0,189.0298,189.1367,189.0298,189.0833,6863.0
2017-10-24 13:00:00,212.37,212.37,212.04,212.05,21523.0,189.1011,189.1011,188.8072,188.8161,21523.0
2017-10-24 13:10:00,212.02,212.14,211.98,212.09,28376.0,188.7894,188.8963,188.7538,188.8518,28376.0
2017-10-24 13:20:00,212.09,212.5,212.06,212.46,24994.0,188.8518,189.2168,188.825,189.1812,24994.0
2017-10-24 13:30:00,212.46,212.52,212.41,212.51,10608.0,189.1812,189.2346,189.1367,189.2257,10608.0
2017-10-24 13:40:00,212.52,212.52,212.3,212.35,13082.0,189.2346,189.2346,189.0388,189.0833,13082.0
2017-10-24 13:50:00,212.29,212.29,212.01,212.05,19201.0,189.0298,189.0298,188.7805,188.8161,19201.0
2017-10-24 14:00:00,212.1,212.24,212.1,212.2,6915.0,188.8607,188.9853,188.8607,188.9497,6915.0
2017-10-24 14:10:00,212.17,212.32,212.1,212.22,18699.0,188.923,189.0566,188.8607,188.9675,18699.0
2017-10-24 14:20:00,212.19,212.42,212.17,212.23,10070.0,188.9408,189.1456,188.923,188.9764,10070.0
2017-10-24 14:30:00,212.24,212.37,212.21,212.31,8569.0,188.9853,189.1011,188.9586,189.0477,8569.0
2017-10-24 14:40:00,212.31,212.47,212.31,212.45,6861.0,189.0477,189.1901,189.0477,189.1723,6861.0
2017-10-24 14:50:00,212.46,212.75,212.44,212.75,21655.0,189.1812,189.4394,189.1634,189.4394,21655.0
2017-10-24 15:00:00,212.74,212.82,212.46,212.57,23801.0,189.4305,189.5018,189.1812,189.2792,23801.0
2017-10-24 15:10:00,212.6,212.7,212.54,212.63,19389.0,189.3059,189.3949,189.2525,189.3326,19389.0
2017-10-24 15:20:00,212.64,212.82,212.64,212.77,23595.0,189.3415,189.5018,189.3415,189.4573,23595.0
2017-10-24 15:30:00,212.78,212.94,212.77,212.81,26862.0,189.4662,189.6086,189.4573,189.4929,26862.0
2017-10-24 15:40:00,212.84,212.96,212.59,212.59,37181.0,189.5196,189.6264,189.297,189.297,37181.0
2017-10-24 15:50:00,212.58,212.75,212.52,212.67,101993.0,189.2881,189.4394,189.2346,189.3682,101993.0
2017-10-25 09:30:00,213.2,213.81,212.54,212.54,40902.0,189.8401,190.3833,189.2525,189.2525,40902.0
2017-10-25 09:40:00,212.53,212.98,212.35,212.43,23435.0,189.2436,189.6442,189.0833,189.1545,23435.0
2017-10-25 09:50:00,212.45,212.69,212.0,212.4,23782.0,189.1723,189.386,188.7716,189.1278,23782.0
2017-10-25 10:00:00,212.38,212.69,212.32,212.44,28700.0,189.11,189.386,189.0566,189.1634,28700.0
2017-10-25 10:10:00,212.48,212.71,212.32,212.53,26409.0,189.199,189.4038,189.0566,189.2436,26409.0
2017-10-25 10:20:00,212.57,212.65,212.36,212.47,24671.0,189.2792,189.3504,189.0922,189.1901,24671.0
2017-10-25 10:30:00,212.47,212.53,212.0,212.01,22705.0,189.1901,189.2436,188.7716,188.7805,22705.0
2017-10-25 10:40:00,212.02,212.07,211.61,211.85,13660.0,188.7894,188.834,188.4244,188.6381,13660.0
2017-10-25 10:50:00,211.83,212.11,211.58,212.0,14140.0,188.6202,188.8696,188.3976,188.7716,14140.0
2017-10-25 11:00:00,211.98,212.23,211.67,211.9,17913.0,188.7538,188.9764,188.4778,188.6826,17913.0
2017-10-25 11:10:00,211.9,212.06,211.55,211.56,18295.0,188.6826,188.825,188.3709,188.3798,18295.0
2017-10-25 11:20:00,211.62,212.06,211.56,212.01,8657.0,188.4333,188.825,188.3798,188.7805,8657.0
2017-10-25 11:30:00,212.0,212.0,211.71,211.83,13297.0,188.7716,188.7716,188.5134,188.6202,13297.0
2017-10-25 11:40:00,211.83,211.92,211.66,211.81,18015.0,188.6202,188.7004,188.4689,188.6024,18015.0
2017-10-25 11:50:00,211.82,212.29,211.82,212.14,12604.0,188.6113,189.0298,188.6113,188.8963,12604.0
2017-10-25 12:00:00,212.12,212.3,211.93,212.21,11625.0,188.8785,189.0388,188.7093,188.9586,11625.0
2017-10-25 12:10:00,212.14,212.15,211.77,211.77,10021.0,188.8963,188.9052,188.5668,188.5668,10021.0
2017-10-25 12:20:00,211.74,211.79,211.55,211.55,7783.0,188.5401,188.5846,188.3709,188.3709,7783.0
2017-10-25 12:30:00,211.53,211.65,211.51,211.6,9342.0,188.3531,188.46,188.3353,188.4154,9342.0
2017-10-25 12:40:00,211.6,212.15,211.59,211.87,11184.0,188.4154,188.9052,188.4065,188.6559,11184.0
2017-10-25 12:50:00,211.87,212.21,211.87,212.0,7635.0,188.6559,188.9586,188.6559,188.7716,7635.0
2017-10-25 13:00:00,212.14,212.37,212.08,212.37,6800.0,188.8963,189.1011,188.8429,189.1011,6800.0
2017-10-25 13:10:00,212.39,212.48,212.28,212.36,6241.0,189.1189,189.199,189.0209,189.0922,6241.0
2017-10-25 13:20:00,212.4,212.53,212.35,212.5,11286.0,189.1278,189.2436,189.0833,189.2168,11286.0
2017-10-25 13:30:00,212.56,212.56,212.27,212.35,11305.0,189.2703,189.2703,189.012,189.0833,11305.0
2017-10-25 13:40:00,212.36,212.61,212.36,212.46,16815.0,189.0922,189.3148,189.0922,189.1812,16815.0
2017-10-25 13:50:00,212.45,212.72,212.39,212.72,10456.0,189.1723,189.4127,189.1189,189.4127,10456.0
2017-10-25 14:00:00,212.66,212.77,212.55,212.55,28351.0,189.3593,189.4573,189.2614,189.2614,28351.0
2017-10-25 14:10:00,212.58,212.58,212.39,212.48,18505.0,189.2881,189.2881,189.1189,189.199,18505.0
2017-10-25 14:20:00,212.47,212.62,212.46,212.51,15651.0,189.1901,189.3237,189.1812,189.2257,15651.0
2017-10-25 14:30:00,212.51,212.56,212.33,212.33,5959.0,189.2257,189.2703,189.0655,189.0655,5959.0
2017-10-25 14:40:00,212.36,212.54,212.36,212.5,4201.0,189.0922,189.2525,189.0922,189.2168,4201.0
2017-10-25 14:50:00,212.56,212.92,212.49,212.81,15742.0,189.2703,189.5908,189.2079,189.4929,15742.0
2017-10-25 15:00:00,212.77,212.96,212.66,212.91,7030.0,189.4573,189.6264,189.3593,189.5819,7030.0
2017-10-25 15:10:00,212.93,213.02,212.86,212.94,9045.0,189.5997,189.6799,189.5374,189.6086,9045.0
2017-10-25 15:20:00,213.0,213.25,212.94,213.07,20724.0,189.6621,189.8847,189.6086,189.7244,20724.0
2017-10-25 15:30:00,213.09,213.15,212.87,212.89,12138.0,189.7422,189.7956,189.5463,189.5641,12138.0
2017-10-25 15:40:00,212.89,212.91,212.59,212.62,24346.0,189.5641,189.5819,189.297,189.3237,24346.0
2017-10-25 15:50:00,212.6,212.6,212.31,212.49,79014.0,189.3059,189.3059,189.0477,189.2079,79014.0
2017-10-26 09:30:00,212.58,213.04,211.42,211.53,24473.0,189.2881,189.6977,188.2552,188.3531,24473.0
2017-10-26 09:40:00,211.55,212.3,211.55,212.25,12119.0,188.3709,189.0388,188.3709,188.9942,12119.0
2017-10-26 09:50:00,212.24,212.24,211.74,212.02,22444.0,188.9853,188.9853,188.5401,188.7894,22444.0
2017-10-26 10:00:00,212.01,212.2,211.97,212.01,7523.0,188.7805,188.9497,188.7449,188.7805,7523.0
2017-10-26 10:10:00,211.97,212.46,211.97,212.46,13389.0,188.7449,189.1812,188.7449,189.1812,13389.0
2017-10-26 10:20:00,212.46,212.46,212.07,212.07,13467.0,189.1812,189.1812,188.834,188.834,13467.0
2017-10-26 10:30:00,212.05,212.07,211.87,211.92,12709.0,188.8161,188.834,188.6559,188.7004,12709.0
2017-10-26 10:40:00,211.88,211.92,211.67,211.67,8579.0,188.6648,188.7004,188.4778,188.4778,8579.0
2017-10-26 10:50:00,211.67,211.79,211.5,211.58,22984.0,188.4778,188.5846,188.3264,188.3976,22984.0
2017-10-26 11:00:00,211.68,211.68,211.41,211.41,6092.0,188.4867,188.4867,188.2463,188.2463,6092.0
2017-10-26 11:10:00,211.46,211.52,211.32,211.4,8585.0,188.2908,188.3442,188.1661,188.2374,8585.0
2017-10-26 11:20:00,211.42,211.58,211.39,211.5,18299.0,188.2552,188.3976,188.2285,188.3264,18299.0
2017-10-26 11:30:00,211.5,212.22,211.5,212.2,13001.0,188.3264,188.9675,188.3264,188.9497,13001.0
2017-10-26 11:40:00,212.2,212.23,211.94,212.23,15811.0,188.9497,188.9764,188.7182,188.9764,15811.0
2017-10-26 11:50:00,212.31,212.33,211.84,211.96,8477.0,189.0477,189.0655,188.6292,188.736,8477.0
2017-10-26 12:00:00,211.98,212.08,211.8,212.02,5131.0,188.7538,188.8429,188.5935,188.7894,5131.0
2017-10-26 12:10:00,211.99,212.32,211.96,212.27,9381.0,188.7627,189.0566,188.736,189.012,9381.0
2017-10-26 12:20:00,212.3,212.31,212.18,212.24,5277.0,189.0388,189.0477,188.9319,188.9853,5277.0
2017-10-26 12:30:00,212.22,212.24,211.82,212.08,26391.0,188.9675,188.9853,188.6113,188.8429,26391.0
2017-10-26 12:40:00,212.09,212.19,212.01,212.01,5107.0,188.8518,188.9408,188.7805,188.7805,5107.0
2017-10-26 12:50:00,212.02,212.24,212.02,212.24,3057.0,188.7894,188.9853,188.7894,188.9853,3057.0
2017-10-26 13:00:00,212.23,212.23,212.09,212.1,3978.0,188.9764,188.9764,188.8518,188.8607,3978.0
2017-10-26 13:10:00,212.11,212.42,212.11,212.42,7327.0,188.8696,189.1456,188.8696,189.1456,7327.0
2017-10-26 13:20:00,212.45,212.58,212.45,212.54,5801.0,189.1723,189.2881,189.1723,189.2525,5801.0
2017-10-26 13:30:00,212.54,212.57,212.44,212.44,4559.0,189.2525,189.2792,189.1634,189.1634,4559.0
2017-10-26 13:40:00,212.45,212.53,212.36,212.42,8801.0,189.1723,189.2436,189.0922,189.1456,8801.0
2017-10-26 13:50:00,212.43,212.53,212.37,212.41,5390.0,189.1545,189.2436,189.1011,189.1367,5390.0
2017-10-26 14:00:00,212.39,212.7,212.39,212.59,18445.0,189.1189,189.3949,189.1189,189.297,18445.0
2017-10-26 14:10:00,212.56,213.18,212.56,212.92,22129.0,189.2703,189.8223,189.2703,189.5908,22129.0
2017-10-26 14:20:00,212.98,212.98,212.63,212.63,4100.0,189.6442,189.6442,189.3326,189.3326,4100.0
2017-10-26 14:30:00,212.67,212.73,212.39,212.42,10846.0,189.3682,189.4216,189.1189,189.1456,10846.0
2017-10-26 14:40:00,212.4,212.44,212.28,212.41,5600.0,189.1278,189.1634,189.0209,189.1367,5600.0
2017-10-26 14:50:00,212.42,212.43,212.33,212.37,4177.0,189.1456,189.1545,189.0655,189.1011,4177.0
2017-10-26 15:00:00,212.38,212.44,212.26,212.39,9369.0,189.11,189.1634,189.0031,189.1189,9369.0
2017-10-26 15:10:00,212.41,212.41,212.23,212.29,7798.0,189.1367,189.1367,188.9764,189.0298,7798.0
2017-10-26 15:20:00,212.32,212.33,212.05,212.05,13535.0,189.0566,189.0655,188.8161,188.8161,13535.0
2017-10-26 15:30:00,212.06,212.11,211.99,211.99,10891.0,188.825,188.8696,188.7627,188.7627,10891.0
2017-10-26 15:40:00,212.01,212.2,211.95,212.16,27493.0,188.7805,188.9497,188.7271,188.9141,27493.0
2017-10-26 15:50:00,212.16,212.17,211.63,211.75,63656.0,188.9141,188.923,188.4422,188.549,63656.0
2017-10-27 09:30:00,212.02,212.49,211.74,212.16,21181.0,188.7894,189.2079,188.5401,188.9141,21181.0
2017-10-27 09:40:00,212.16,212.7,211.16,211.28,34883.0,188.9141,189.3949,188.0237,188.1305,34883.0
2017-10-27 09:50:00,211.25,211.4,210.4,210.71,21394.0,188.1038,188.2374,187.3469,187.623,21394.0
2017-10-27 10:00:00,210.71,211.63,210.63,211.23,14816.0,187.623,188.4422,187.5517,188.086,14816.0
2017-10-27 10:10:00,211.21,211.74,211.0,211.68,17265.0,188.0682,188.5401,187.8812,188.4867,17265.0
2017-10-27 10:20:00,211.63,211.63,211.12,211.18,28029.0,188.4422,188.4422,187.988,188.0415,28029.0
2017-10-27 10:30:00,211.21,211.29,211.02,211.14,21963.0,188.0682,188.1394,187.899,188.0058,21963.0
2017-10-27 10:40:00,211.22,211.71,211.15,211.63,12816.0,188.0771,188.5134,188.0148,188.4422,12816.0
2017-10-27 10:50:00,211.69,212.43,211.69,212.01,22108.0,188.4956,189.1545,188.4956,188.7805,22108.0
2017-10-27 11:00:00,211.99,212.2,211.95,212.03,14487.0,188.7627,188.9497,188.7271,188.7983,14487.0
2017-10-27 11:10:00,211.99,212.54,211.99,212.54,7255.0,188.7627,189.2525,188.7627,189.2525,7255.0
2017-10-27 11:20:00,212.58,212.7,211.81,211.83,18693.0,189.2881,189.3949,188.6024,188.6202,18693.0
2017-10-27 11:30:00,211.9,211.96,211.6,211.64,25936.0,188.6826,188.736,188.4154,188.4511,25936.0
2017-10-27 11:40:00,211.76,212.1,211.66,211.88,5927.0,188.5579,188.8607,188.4689,188.6648,5927.0
2017-10-27 11:50:00,211.89,212.18,211.7,211.88,13171.0,188.6737,188.9319,188.5045,188.6648,13171.0
2017-10-27 12:00:00,211.84,212.06,211.84,211.99,12704.0,188.6292,188.825,188.6292,188.7627,12704.0
2017-10-27 12:10:00,212.0,212.02,211.88,212.02,5638.0,188.7716,188.7894,188.6648,188.7894,5638.0
2017-10-27 12:20:00,212.0,212.05,211.84,211.88,8995.0,188.7716,188.8161,188.6292,188.6648,8995.0
2017-10-27 12:30:00,211.98,212.05,211.84,212.0,6596.0,188.7538,188.8161,188.6292,188.7716,6596.0
2017-10-27 12:40:00,211.95,212.02,211.93,212.01,3569.0,188.7271,188.7894,188.7093,188.7805,3569.0
2017-10-27 12:50:00,211.99,212.07,211.93,211.93,7862.0,188.7627,188.834,188.7093,188.7093,7862.0
2017-10-27 13:00:00,211.93,212.0,211.91,211.98,4065.0,188.7093,188.7716,188.6915,188.7538,4065.0
2017-10-27 13:10:00,212.0,212.02,211.91,211.93,4100.0,188.7716,188.7894,188.6915,188.7093,4100.0
2017-10-27 13:20:00,211.93,212.02,211.83,211.93,16216.0,188.7093,188.7894,188.6202,188.7093,16216.0
2017-10-27 13:30:00,211.95,212.01,211.88,211.9,12639.0,188.7271,188.7805,188.6648,188.6826,12639.0
2017-10-27 13:40:00,211.9,211.94,211.74,211.83,9539.0,188.6826,188.7182,188.5401,188.6202,9539.0
2017-10-27 13:50:00,211.88,212.01,211.84,212.01,9225.0,188.6648,188.7805,188.6292,188.7805,9225.0
2017-10-27 14:00:00,212.05,212.05,211.89,212.0,12001.0,188.8161,188.8161,188.6737,188.7716,12001.0
2017-10-27 14:10:00,212.0,212.08,211.94,212.03,20378.0,188.7716,188.8429,188.7182,188.7983,20378.0
2017-10-27 14:20:00,212.05,212.11,211.89,211.94,10974.0,188.8161,188.8696,188.6737,188.7182,10974.0
2017-10-27 14:30:00,211.91,212.02,211.89,211.94,10292.0,188.6915,188.7894,188.6737,188.7182,10292.0
2017-10-27 14:40:00,211.95,211.99,211.88,211.91,4470.0,188.7271,188.7627,188.6648,188.6915,4470.0
2017-10-27 14:50:00,211.94,212.02,211.89,211.89,9092.0,188.7182,188.7894,188.6737,188.6737,9092.0
2017-10-27 15:00:00,211.9,212.06,211.84,212.02,11644.0,188.6826,188.825,188.6292,188.7894,11644.0
2017-10-27 15:10:00,212.02,212.26,211.94,212.26,8684.0,188.7894,189.0031,188.7182,189.0031,8684.0
2017-10-27 15:20:00,212.26,212.29,211.92,211.99,19674.0,189.0031,189.0298,188.7004,188.7627,19674.0
2017-10-27 15:30:00,212.01,212.04,211.91,211.99,32259.0,188.7805,188.8072,188.6915,188.7627,32259.0
2017-10-27 15:40:00,212.0,212.01,211.89,211.94,26252.0,188.7716,188.7805,188.6737,188.7182,26252.0
2017-10-27 15:50:00,211.96,212.06,211.73,211.89,72533.0,188.736,188.825,188.5312,188.6737,72533.0
2017-10-30 09:30:00,213.92,214.5,212.91,213.04,65484.0,190.4813,190.9977,189.5819,189.6977,65484.0
2017-10-30 09:40:00,213.31,213.62,211.73,211.97,33460.0,189.9381,190.2141,188.5312,188.7449,33460.0
2017-10-30 09:50:00,211.89,212.67,211.61,212.67,26759.0,188.6737,189.3682,188.4244,189.3682,26759.0
2017-10-30 10:00:00,212.62,213.16,212.54,212.82,16777.0,189.3237,189.8045,189.2525,189.5018,16777.0
2017-10-30 10:10:00,212.92,213.06,212.6,213.0,13443.0,189.5908,189.7155,189.3059,189.6621,13443.0
2017-10-30 10:20:00,212.98,213.13,212.19,212.35,20805.0,189.6442,189.7778,188.9408,189.0833,20805.0
2017-10-30 10:30:00,212.31,212.39,212.02,212.39,16471.0,189.0477,189.1189,188.7894,189.1189,16471.0
2017-10-30 10:40:00,212.56,212.67,212.31,212.58,9756.0,189.2703,189.3682,189.0477,189.2881,9756.0
2017-10-30 10:50:00,212.63,212.77,212.52,212.66,16412.0,189.3326,189.4573,189.2346,189.3593,16412.0
2017-10-30 11:00:00,212.67,212.89,212.6,212.79,12972.0,189.3682,189.5641,189.3059,189.4751,12972.0
2017-10-30 11:10:00,212.74,212.86,212.5,212.79,37019.0,189.4305,189.5374,189.2168,189.4751,37019.0
2017-10-30 11:20:00,212.77,212.77,212.47,212.58,13038.0,189.4573,189.4573,189.1901,189.2881,13038.0
2017-10-30 11:30:00,212.64,212.77,212.52,212.7,11185.0,189.3415,189.4573,189.2346,189.3949,11185.0
2017-10-30 11:40:00,212.69,212.96,212.69,212.89,6677.0,189.386,189.6264,189.386,189.5641,6677.0
2017-10-30 11:50:00,212.92,212.94,212.68,212.9,10946.0,189.5908,189.6086,189.3771,189.573,10946.0
2017-10-30 12:00:00,212.9,212.9,212.57,212.65,9301.0,189.573,189.573,189.2792,189.3504,9301.0
2017-10-30 12:10:00,212.65,212.93,212.58,212.93,18797.0,189.3504,189.5997,189.2881,189.5997,18797.0
2017-10-30 12:20:00,212.85,213.18,212.85,212.94,18581.0,189.5285,189.8223,189.5285,189.6086,18581.0
2017-10-30 12:30:00,212.9,213.09,212.9,213.05,11344.0,189.573,189.7422,189.573,189.7066,11344.0
2017-10-30 12:40:00,213.05,213.21,213.04,213.17,11141.0,189.7066,189.849,189.6977,189.8134,11141.0
2017-10-30 12:50:00,213.18,213.33,213.1,213.29,25023.0,189.8223,189.9559,189.7511,189.9203,25023.0
2017-10-30 13:00:00,213.3,213.7,213.28,213.7,14628.0,189.9292,190.2854,189.9114,190.2854,14628.0
2017-10-30 13:10:00,213.71,213.85,213.6,213.85,22115.0,190.2943,190.4189,190.1963,190.4189,22115.0
2017-10-30 13:20:00,213.85,213.97,213.7,213.92,38002.0,190.4189,190.5258,190.2854,190.4813,38002.0
2017-10-30 13:30:00,213.87,214.0,213.54,213.59,15720.0,190.4367,190.5525,190.1429,190.1874,15720.0
2017-10-30 13:40:00,213.65,213.65,213.48,213.57,4810.0,190.2408,190.2408,190.0895,190.1696,4810.0
2017-10-30 13:50:00,213.5,213.53,213.15,213.31,8399.0,190.1073,190.134,189.7956,189.9381,8399.0
2017-10-30 14:00:00,213.29,213.33,213.24,213.28,8053.0,189.9203,189.9559,189.8758,189.9114,8053.0
2017-10-30 14:10:00,213.27,213.27,213.09,213.16,8646.0,189.9025,189.9025,189.7422,189.8045,8646.0
2017-10-30 14:20:00,213.18,213.28,213.17,213.24,13661.0,189.8223,189.9114,189.8134,189.8758,13661.0
2017-10-30 14:30:00,213.23,213.26,213.12,213.22,7548.0,189.8669,189.8936,189.7689,189.8579,7548.0
2017-10-30 14:40:00,213.25,213.38,213.22,213.28,13126.0,189.8847,190.0004,189.8579,189.9114,13126.0
2017-10-30 14:50:00,213.35,213.37,213.17,213.24,18201.0,189.9737,189.9915,189.8134,189.8758,18201.0
2017-10-30 15:00:00,213.26,213.29,213.0,213.16,17730.0,189.8936,189.9203,189.6621,189.8045,17730.0
2017-10-30 15:10:00,213.1,213.11,212.87,212.99,17336.0,189.7511,189.76,189.5463,189.6531,17336.0
2017-10-30 15:20:00,213.0,213.04,212.91,212.95,26535.0,189.6621,189.6977,189.5819,189.6175,26535.0
2017-10-30 15:30:00,212.96,213.03,212.83,212.99,23627.0,189.6264,189.6888,189.5107,189.6531,23627.0
2017-10-30 15:40:00,212.99,213.13,212.97,213.09,49911.0,189.6531,189.7778,189.6353,189.7422,49911.0
2017-10-30 15:50:00,213.1,213.16,213.0,213.01,77614.0,189.7511,189.8045,189.6621,189.671,77614.0
2017-10-31 09:30:00,214.25,215.34,214.0,215.23,38302.0,190.7751,191.7457,190.5525,191.6477,38302.0
2017-10-31 09:40:00,215.12,215.14,214.41,214.66,23341.0,191.5498,191.5676,190.9176,191.1402,23341.0
2017-10-31 09:50:00,214.66,215.13,214.57,214.95,11334.0,191.1402,191.5587,191.06,191.3984,11334.0
2017-10-31 10:00:00,214.96,215.94,214.96,215.76,32339.0,191.4073,192.2799,191.4073,192.1196,32339.0
2017-10-31 10:10:00,215.73,216.49,215.58,216.48,20389.0,192.0929,192.7697,191.9594,192.7608,20389.0
2017-10-31 10:20:00,216.4,216.51,215.61,215.78,29657.0,192.6895,192.7875,191.9861,192.1375,29657.0
2017-10-31 10:30:00,215.89,215.9,215.64,215.8,16402.0,192.2354,192.2443,192.0128,192.1553,16402.0
2017-10-31 10:40:00,215.85,216.08,215.73,215.78,21200.0,192.1998,192.4046,192.0929,192.1375,21200.0
2017-10-31 10:50:00,215.83,215.84,215.57,215.67,9127.0,192.182,192.1909,191.9505,192.0395,9127.0
2017-10-31 11:00:00,215.65,216.1,215.65,216.07,13121.0,192.0217,192.4224,192.0217,192.3957,13121.0
2017-10-31 11:10:00,216.13,217.17,216.13,216.64,46525.0,192.4491,193.3752,192.4491,192.9032,46525.0
2017-10-31 11:20:00,216.48,217.19,216.41,217.17,29455.0,192.7608,193.393,192.6984,193.3752,29455.0
2017-10-31 11:30:00,217.12,217.14,216.65,217.13,35446.0,193.3306,193.3484,192.9121,193.3395,35446.0
2017-10-31 11:40:00,217.1,217.34,217.06,217.13,13230.0,193.3128,193.5265,193.2772,193.3395,13230.0
2017-10-31 11:50:00,217.13,217.3,217.1,217.26,9656.0,193.3395,193.4909,193.3128,193.4553,9656.0
2017-10-31 12:00:00,217.25,217.69,217.25,217.66,20279.0,193.4464,193.8382,193.4464,193.8115,20279.0
2017-10-31 12:10:00,217.65,217.85,217.46,217.7,26794.0,193.8026,193.9806,193.6334,193.8471,26794.0
2017-10-31 12:20:00,217.66,217.82,217.28,217.29,37432.0,193.8115,193.9539,193.4731,193.482,37432.0
2017-10-31 12:30:00,217.32,217.39,217.12,217.34,25287.0,193.5087,193.5711,193.3306,193.5265,25287.0
2017-10-31 12:40:00,217.38,217.72,217.38,217.55,11416.0,193.5621,193.8649,193.5621,193.7135,11416.0
2017-10-31 12:50:00,217.54,217.8,217.46,217.78,16433.0,193.7046,193.9361,193.6334,193.9183,16433.0
2017-10-31 13:00:00,217.8,218.0,217.72,217.72,17662.0,193.9361,194.1142,193.8649,193.8649,17662.0
2017-10-31 13:10:00,217.75,217.98,217.51,217.92,18173.0,193.8916,194.0964,193.6779,194.043,18173.0
2017-10-31 13:20:00,217.97,218.16,217.86,218.09,23225.0,194.0875,194.2567,193.9896,194.1944,23225.0
2017-10-31 13:30:00,218.08,218.33,218.01,218.09,28884.0,194.1854,194.4081,194.1231,194.1944,28884.0
2017-10-31 13:40:00,218.04,218.28,218.0,218.28,19305.0,194.1498,194.3635,194.1142,194.3635,19305.0
2017-10-31 13:50:00,218.26,218.43,218.1,218.43,24197.0,194.3457,194.4971,194.2033,194.4971,24197.0
2017-10-31 14:00:00,218.43,218.61,218.26,218.32,18436.0,194.4971,194.6574,194.3457,194.3992,18436.0
2017-10-31 14:10:00,218.24,218.69,218.16,218.55,19043.0,194.3279,194.7286,194.2567,194.604,19043.0
2017-10-31 14:20:00,218.55,218.71,218.14,218.26,69357.0,194.604,194.7464,194.2389,194.3457,69357.0
2017-10-31 14:30:00,218.3,218.45,218.19,218.26,37820.0,194.3813,194.5149,194.2834,194.3457,37820.0
2017-10-31 14:40:00,218.29,218.51,218.06,218.39,26032.0,194.3724,194.5683,194.1676,194.4615,26032.0
2017-10-31 14:50:00,218.32,218.54,218.13,218.48,31771.0,194.3992,194.595,194.23,194.5416,31771.0
2017-10-31 15:00:00,218.45,218.54,218.27,218.45,36185.0,194.5149,194.595,194.3546,194.5149,36185.0
2017-10-31 15:10:00,218.52,218.58,218.34,218.39,59217.0,194.5772,194.6307,194.417,194.4615,59217.0
2017-10-31 15:20:00,218.34,218.94,218.34,218.91,48004.0,194.417,194.9512,194.417,194.9245,48004.0
2017-10-31 15:30:00,218.91,219.18,218.79,219.0,59506.0,194.9245,195.1649,194.8177,195.0046,59506.0
2017-10-31 15:40:00,219.02,219.09,218.77,218.97,103327.0,195.0225,195.0848,194.7998,194.9779,103327.0
2017-10-31 15:50:00,218.95,219.29,218.89,219.06,182842.0,194.9601,195.2629,194.9067,195.0581,182842.0
2017-11-01 09:30:00,219.37,219.56,217.07,219.18,56135.0,195.3341,195.5033,193.2861,195.1649,56135.0
2017-11-01 09:40:00,219.32,219.49,218.51,219.21,36212.0,195.2896,195.441,194.5683,195.1916,36212.0
2017-11-01 09:50:00,219.31,219.31,218.62,218.98,28510.0,195.2807,195.2807,194.6663,194.9868,28510.0
2017-11-01 10:00:00,219.1,219.36,218.15,218.15,28863.0,195.0937,195.3252,194.2478,194.2478,28863.0
2017-11-01 10:10:00,218.15,218.61,217.97,218.0,21644.0,194.2478,194.6574,194.0875,194.1142,21644.0
2017-11-01 10:20:00,218.03,218.34,217.85,218.0,21955.0,194.1409,194.417,193.9806,194.1142,21955.0
2017-11-01 10:30:00,218.05,218.54,217.92,218.45,26873.0,194.1587,194.595,194.043,194.5149,26873.0
2017-11-01 10:40:00,218.45,218.55,218.07,218.38,27733.0,194.5149,194.604,194.1765,194.4526,27733.0
2017-11-01 10:50:00,218.41,218.46,217.81,217.81,29187.0,194.4793,194.5238,193.945,193.945,29187.0
2017-11-01 11:00:00,217.88,217.93,217.58,217.81,14360.0,194.0074,194.0519,193.7402,193.945,14360.0
2017-11-01 11:10:00,217.82,217.87,217.39,217.59,13036.0,193.9539,193.9985,193.5711,193.7491,13036.0
2017-11-01 11:20:00,217.63,218.02,217.61,218.0,18565.0,193.7848,194.132,193.7669,194.1142,18565.0
2017-11-01 11:30:00,218.01,218.18,217.41,217.53,25921.0,194.1231,194.2745,193.5889,193.6957,25921.0
2017-11-01 11:40:00,217.46,217.55,217.05,217.54,14688.0,193.6334,193.7135,193.2683,193.7046,14688.0
2017-11-01 11:50:00,217.58,217.65,217.05,217.1,19056.0,193.7402,193.8026,193.2683,193.3128,19056.0
2017-11-01 12:00:00,217.03,217.21,216.86,216.86,17815.0,193.2505,193.4108,193.0991,193.0991,17815.0
2017-11-01 12:10:00,216.85,217.41,216.77,217.38,9363.0,193.0902,193.5889,193.019,193.5621,9363.0
2017-11-01 12:20:00,217.33,217.34,217.07,217.2,12057.0,193.5176,193.5265,193.2861,193.4019,12057.0
2017-11-01 12:30:00,217.28,217.37,216.93,217.07,9430.0,193.4731,193.5532,193.1615,193.2861,9430.0
2017-11-01 12:40:00,217.02,217.33,216.96,217.33,7200.0,193.2416,193.5176,193.1882,193.5176,7200.0
2017-11-01 12:50:00,217.31,217.67,217.02,217.2,11450.0,193.4998,193.8204,193.2416,193.4019,11450.0
2017-11-01 13:00:00,217.23,217.24,216.89,216.91,12329.0,193.4286,193.4375,193.1258,193.1436,12329.0
2017-11-01 13:10:00,216.86,217.04,216.68,216.73,7857.0,193.0991,193.2594,192.9388,192.9834,7857.0
2017-11-01 13:20:00,216.79,216.93,216.51,216.9,13683.0,193.0368,193.1615,192.7875,193.1347,13683.0
2017-11-01 13:30:00,216.9,217.08,216.65,216.76,8998.0,193.1347,193.295,192.9121,193.0101,8998.0
2017-11-01 13:40:00,216.7,216.78,216.59,216.61,13431.0,192.9567,193.0279,192.8587,192.8765,13431.0
2017-11-01 13:50:00,216.61,216.81,216.54,216.81,17002.0,192.8765,193.0546,192.8142,193.0546,17002.0
2017-11-01 14:00:00,216.8,216.96,216.79,216.79,18380.0,193.0457,193.1882,193.0368,193.0368,18380.0
2017-11-01 14:10:00,216.79,216.83,216.62,216.62,23459.0,193.0368,193.0724,192.8854,192.8854,23459.0
2017-11-01 14:20:00,216.67,216.85,216.57,216.57,16724.0,192.9299,193.0902,192.8409,192.8409,16724.0
2017-11-01 14:30:00,216.6,216.92,216.57,216.61,21827.0,192.8676,193.1525,192.8409,192.8765,21827.0
2017-11-01 14:40:00,216.66,216.72,216.51,216.68,14452.0,192.921,192.9745,192.7875,192.9388,14452.0
2017-11-01 14:50:00,216.7,216.85,216.66,216.69,15147.0,192.9567,193.0902,192.921,192.9477,15147.0
2017-11-01 15:00:00,216.69,216.91,216.62,216.79,20041.0,192.9477,193.1436,192.8854,193.0368,20041.0
2017-11-01 15:10:00,216.75,216.79,216.5,216.58,22276.0,193.0012,193.0368,192.7786,192.8498,22276.0
2017-11-01 15:20:00,216.57,216.66,216.36,216.56,21840.0,192.8409,192.921,192.6539,192.832,21840.0
2017-11-01 15:30:00,216.57,216.57,216.21,216.21,31756.0,192.8409,192.8409,192.5203,192.5203,31756.0
2017-11-01 15:40:00,216.24,216.33,215.86,216.07,34219.0,192.5471,192.6272,192.2087,192.3957,34219.0
2017-11-01 15:50:00,216.11,216.19,215.87,216.0,74013.0,192.4313,192.5025,192.2176,192.3334,74013.0
2017-11-02 09:30:00,215.53,216.44,214.63,214.65,70332.0,191.9148,192.7251,191.1135,191.1313,70332.0
2017-11-02 09:40:00,214.71,215.56,214.0,214.07,29594.0,191.1847,191.9416,190.5525,190.6148,29594.0
2017-11-02 09:50:00,214.04,214.29,213.57,214.27,30287.0,190.5881,190.8107,190.1696,190.7929,30287.0
2017-11-02 10:00:00,214.26,214.84,214.26,214.63,24794.0,190.784,191.3004,190.784,191.1135,24794.0
2017-11-02 10:10:00,214.62,215.14,214.62,215.0,23158.0,191.1046,191.5676,191.1046,191.4429,23158.0
2017-11-02 10:20:00,214.99,215.0,214.66,214.88,13989.0,191.434,191.4429,191.1402,191.3361,13989.0
2017-11-02 10:30:00,214.88,215.43,214.87,215.37,24877.0,191.3361,191.8258,191.3272,191.7724,24877.0
2017-11-02 10:40:00,215.36,215.87,215.05,215.81,31873.0,191.7635,192.2176,191.4874,192.1642,31873.0
2017-11-02 10:50:00,215.84,216.1,215.69,215.72,19006.0,192.1909,192.4224,192.0573,192.084,19006.0
2017-11-02 11:00:00,215.67,215.95,215.53,215.61,15281.0,192.0395,192.2888,191.9148,191.9861,15281.0
2017-11-02 11:10:00,215.58,215.61,215.31,215.44,18535.0,191.9594,191.9861,191.719,191.8347,18535.0
2017-11-02 11:20:00,215.4,215.54,215.12,215.4,19341.0,191.7991,191.9238,191.5498,191.7991,19341.0
2017-11-02 11:30:00,215.35,215.35,214.71,214.8,17344.0,191.7546,191.7546,191.1847,191.2648,17344.0
2017-11-02 11:40:00,214.8,215.06,214.65,214.97,21349.0,191.2648,191.4963,191.1313,191.4162,21349.0
2017-11-02 11:50:00,214.96,215.02,214.69,214.69,8720.0,191.4073,191.4607,191.1669,191.1669,8720.0
2017-11-02 12:00:00,214.74,215.15,214.63,214.8,24665.0,191.2114,191.5765,191.1135,191.2648,24665.0
2017-11-02 12:10:00,214.82,214.95,214.73,214.8,11921.0,191.2826,191.3984,191.2025,191.2648,11921.0
2017-11-02 12:20:00,214.8,215.58,214.57,215.03,41480.0,191.2648,191.9594,191.06,191.4696,41480.0
2017-11-02 12:30:00,215.15,215.51,215.03,215.34,37359.0,191.5765,191.897,191.4696,191.7457,37359.0
2017-11-02 12:40:00,215.31,215.38,215.01,215.01,13152.0,191.719,191.7813,191.4518,191.4518,13152.0
2017-11-02 12:50:00,215.01,215.71,214.8,215.1,20108.0,191.4518,192.0751,191.2648,191.532,20108.0
2017-11-02 13:00:00,215.25,215.44,215.1,215.14,5026.0,191.6655,191.8347,191.532,191.5676,5026.0
2017-11-02 13:10:00,215.23,215.61,215.15,215.57,7664.0,191.6477,191.9861,191.5765,191.9505,7664.0
2017-11-02 13:20:00,215.57,215.7,215.28,215.38,3711.0,191.9505,192.0662,191.6922,191.7813,3711.0
2017-11-02 13:30:00,215.3,215.32,214.96,214.96,6843.0,191.71,191.7279,191.4073,191.4073,6843.0
2017-11-02 13:40:00,214.9,215.02,214.84,214.94,6000.0,191.3539,191.4607,191.3004,191.3895,6000.0
2017-11-02 13:50:00,215.0,215.07,214.86,214.93,7362.0,191.4429,191.5052,191.3183,191.3806,7362.0
2017-11-02 14:00:00,215.06,215.08,214.74,214.85,12127.0,191.4963,191.5142,191.2114,191.3094,12127.0
2017-11-02 14:10:00,214.92,214.94,214.41,214.61,15523.0,191.3717,191.3895,190.9176,191.0956,15523.0
2017-11-02 14:20:00,214.6,214.61,214.27,214.36,11276.0,191.0867,191.0956,190.7929,190.873,11276.0
2017-11-02 14:30:00,214.42,214.42,214.19,214.21,11098.0,190.9265,190.9265,190.7217,190.7395,11098.0
2017-11-02 14:40:00,214.22,214.25,214.01,214.02,13735.0,190.7484,190.7751,190.5614,190.5703,13735.0
2017-11-02 14:50:00,214.0,214.34,213.81,214.33,20138.0,190.5525,190.8552,190.3833,190.8463,20138.0
2017-11-02 15:00:00,214.38,214.39,214.22,214.31,11694.0,190.8909,190.8998,190.7484,190.8285,11694.0
2017-11-02 15:10:00,214.28,214.32,213.87,213.89,22126.0,190.8018,190.8374,190.4367,190.4545,22126.0
2017-11-02 15:20:00,213.89,214.05,213.87,214.0,22018.0,190.4545,190.597,190.4367,190.5525,22018.0
2017-11-02 15:30:00,214.0,214.42,213.91,214.12,38656.0,190.5525,190.9265,190.4723,190.6593,38656.0
2017-11-02 15:40:00,214.13,214.35,214.1,214.35,20298.0,190.6682,190.8641,190.6415,190.8641,20298.0
2017-11-02 15:50:00,214.34,214.39,214.26,214.34,36776.0,190.8552,190.8998,190.784,190.8552,36776.0
2017-11-03 09:30:00,214.52,215.49,214.52,215.44,15855.0,191.0155,191.8792,191.0155,191.8347,15855.0
2017-11-03 09:40:00,215.48,215.48,214.7,215.03,10540.0,191.8703,191.8703,191.1758,191.4696,10540.0
2017-11-03 09:50:00,214.93,215.68,214.93,215.46,10044.0,191.3806,192.0484,191.3806,191.8525,10044.0
2017-11-03 10:00:00,215.48,215.73,215.2,215.56,10050.0,191.8703,192.0929,191.621,191.9416,10050.0
2017-11-03 10:10:00,215.56,215.64,215.34,215.39,12197.0,191.9416,192.0128,191.7457,191.7902,12197.0
2017-11-03 10:20:00,215.49,215.64,215.13,215.13,7290.0,191.8792,192.0128,191.5587,191.5587,7290.0
2017-11-03 10:30:00,215.12,215.8,215.12,215.67,20302.0,191.5498,192.1553,191.5498,192.0395,20302.0
2017-11-03 10:40:00,215.63,216.1,215.63,215.94,8552.0,192.0039,192.4224,192.0039,192.2799,8552.0
2017-11-03 10:50:00,215.94,216.04,215.79,215.9,8960.0,192.2799,192.369,192.1464,192.2443,8960.0
2017-11-03 11:00:00,215.9,215.91,215.59,215.62,4760.0,192.2443,192.2532,191.9683,191.995,4760.0
2017-11-03 11:10:00,215.69,216.01,215.68,215.97,10982.0,192.0573,192.3423,192.0484,192.3066,10982.0
2017-11-03 11:20:00,215.98,216.03,215.78,215.96,8481.0,192.3155,192.3601,192.1375,192.2977,8481.0
2017-11-03 11:30:00,216.0,216.36,215.94,216.2,7714.0,192.3334,192.6539,192.2799,192.5114,7714.0
2017-11-03 11:40:00,216.25,216.4,216.19,216.33,8450.0,192.556,192.6895,192.5025,192.6272,8450.0
2017-11-03 11:50:00,216.35,216.53,216.32,216.52,7389.0,192.645,192.8053,192.6183,192.7964,7389.0
2017-11-03 12:00:00,216.52,216.67,216.46,216.56,24921.0,192.7964,192.9299,192.7429,192.832,24921.0
2017-11-03 12:10:00,216.49,216.65,216.28,216.56,6459.0,192.7697,192.9121,192.5827,192.832,6459.0
2017-11-03 12:20:00,216.59,216.75,216.51,216.75,5268.0,192.8587,193.0012,192.7875,193.0012,5268.0
2017-11-03 12:30:00,216.7,216.81,216.61,216.62,15704.0,192.9567,193.0546,192.8765,192.8854,15704.0
2017-11-03 12:40:00,216.65,216.65,216.27,216.28,5139.0,192.9121,192.9121,192.5738,192.5827,5139.0
2017-11-03 12:50:00,216.24,216.63,216.21,216.43,42821.0,192.5471,192.8943,192.5203,192.7162,42821.0
2017-11-03 13:00:00,216.52,216.66,216.2,216.4,14616.0,192.7964,192.921,192.5114,192.6895,14616.0
2017-11-03 13:10:00,216.4,216.51,216.33,216.33,2300.0,192.6895,192.7875,192.6272,192.6272,2300.0
2017-11-03 13:20:00,216.37,216.45,216.25,216.41,4469.0,192.6628,192.734,192.556,192.6984,4469.0
2017-11-03 13:30:00,216.41,216.55,216.32,216.36,4900.0,192.6984,192.8231,192.6183,192.6539,4900.0
2017-11-03 13:40:00,216.28,216.43,216.27,216.4,2118.0,192.5827,192.7162,192.5738,192.6895,2118.0
2017-11-03 13:50:00,216.39,216.39,216.09,216.14,4830.0,192.6806,192.6806,192.4135,192.458,4830.0
2017-11-03 14:00:00,216.1,216.1,215.86,215.97,4533.0,192.4224,192.4224,192.2087,192.3066,4533.0
2017-11-03 14:10:00,215.99,216.15,215.95,216.03,6001.0,192.3244,192.4669,192.2888,192.3601,6001.0
2017-11-03 14:20:00,216.03,216.12,215.87,216.12,8862.0,192.3601,192.4402,192.2176,192.4402,8862.0
2017-11-03 14:30:00,216.15,216.42,215.96,215.96,11239.0,192.4669,192.7073,192.2977,192.2977,11239.0
2017-11-03 14:40:00,215.99,216.02,215.83,215.86,3600.0,192.3244,192.3512,192.182,192.2087,3600.0
2017-11-03 14:50:00,215.83,215.89,215.68,215.68,3733.0,192.182,192.2354,192.0484,192.0484,3733.0
2017-11-03 15:00:00,215.68,215.8,215.52,215.53,6675.0,192.0484,192.1553,191.9059,191.9148,6675.0
2017-11-03 15:10:00,215.59,215.73,215.49,215.5,6202.0,191.9683,192.0929,191.8792,191.8881,6202.0
2017-11-03 15:20:00,215.45,215.77,215.43,215.6,13666.0,191.8436,192.1286,191.8258,191.9772,13666.0
2017-11-03 15:30:00,215.62,215.69,215.5,215.6,18375.0,191.995,192.0573,191.8881,191.9772,18375.0
2017-11-03 15:40:00,215.59,216.08,215.57,215.83,39280.0,191.9683,192.4046,191.9505,192.182,39280.0
2017-11-03 15:50:00,215.87,215.91,215.63,215.91,58216.0,192.2176,192.2532,192.0039,192.2532,58216.0
2017-11-06 09:30:00,215.76,216.36,215.05,215.64,43233.0,192.5826,193.1181,191.9489,192.4755,43233.0
2017-11-06 09:40:00,215.52,216.22,215.28,216.19,23737.0,192.3684,192.9932,192.1541,192.9664,23737.0
2017-11-06 09:50:00,216.16,216.17,215.58,215.7,17300.0,192.9396,192.9485,192.4219,192.529,17300.0
2017-11-06 10:00:00,215.73,215.99,215.71,215.96,12651.0,192.5558,192.7879,192.538,192.7611,12651.0
2017-11-06 10:10:00,215.99,216.0,215.74,215.89,28643.0,192.7879,192.7968,192.5647,192.6986,28643.0
2017-11-06 10:20:00,215.88,216.35,215.87,216.35,11162.0,192.6897,193.1092,192.6808,193.1092,11162.0
2017-11-06 10:30:00,216.42,216.64,216.37,216.54,11246.0,193.1717,193.3681,193.1271,193.2788,11246.0
2017-11-06 10:40:00,216.54,216.72,216.5,216.69,7903.0,193.2788,193.4395,193.2431,193.4127,7903.0
2017-11-06 10:50:00,216.68,216.73,216.17,216.51,15887.0,193.4038,193.4484,192.9485,193.252,15887.0
2017-11-06 11:00:00,216.49,216.52,216.11,216.42,24909.0,193.2342,193.2609,192.895,193.1717,24909.0
2017-11-06 11:10:00,216.34,216.41,216.16,216.31,15601.0,193.1003,193.1628,192.9396,193.0735,15601.0
2017-11-06 11:20:00,216.34,216.41,216.31,216.4,14718.0,193.1003,193.1628,193.0735,193.1538,14718.0
2017-11-06 11:30:00,216.4,216.61,216.34,216.34,17887.0,193.1538,193.3413,193.1003,193.1003,17887.0
2017-11-06 11:40:00,216.34,216.37,216.03,216.08,11560.0,193.1003,193.1271,192.8236,192.8682,11560.0
2017-11-06 11:50:00,216.14,216.22,216.07,216.11,8420.0,192.9218,192.9932,192.8593,192.895,8420.0
2017-11-06 12:00:00,216.12,216.15,215.93,215.98,7218.0,192.9039,192.9307,192.7343,192.779,7218.0
2017-11-06 12:10:00,215.93,215.99,215.72,215.78,7969.0,192.7343,192.7879,192.5469,192.6004,7969.0
2017-11-06 12:20:00,215.75,215.77,215.62,215.66,9301.0,192.5737,192.5915,192.4576,192.4933,9301.0
2017-11-06 12:30:00,215.69,215.87,215.69,215.78,5850.0,192.5201,192.6808,192.5201,192.6004,5850.0
2017-11-06 12:40:00,215.78,215.98,215.71,215.91,7915.0,192.6004,192.779,192.538,192.7165,7915.0
2017-11-06 12:50:00,215.93,216.06,215.92,216.04,8736.0,192.7343,192.8504,192.7254,192.8325,8736.0
2017-11-06 13:00:00,216.04,216.09,215.93,216.01,9250.0,192.8325,192.8771,192.7343,192.8057,9250.0
2017-11-06 13:10:00,215.97,216.13,215.97,216.12,7875.0,192.77,192.9128,192.77,192.9039,7875.0
2017-11-06 13:20:00,216.15,216.21,216.12,216.13,6288.0,192.9307,192.9842,192.9039,192.9128,6288.0
2017-11-06 13:30:00,216.13,216.14,216.0,216.05,8844.0,192.9128,192.9218,192.7968,192.8414,8844.0
2017-11-06 13:40:00,216.05,216.1,216.03,216.09,7730.0,192.8414,192.8861,192.8236,192.8771,7730.0
2017-11-06 13:50:00,216.13,216.23,216.13,216.2,4539.0,192.9128,193.0021,192.9128,192.9753,4539.0
2017-11-06 14:00:00,216.2,216.29,216.13,216.27,4778.0,192.9753,193.0557,192.9128,193.0378,4778.0
2017-11-06 14:10:00,216.28,216.28,216.18,216.2,7967.0,193.0467,193.0467,192.9575,192.9753,7967.0
2017-11-06 14:20:00,216.21,216.23,216.0,216.04,11949.0,192.9842,193.0021,192.7968,192.8325,11949.0
2017-11-06 14:30:00,216.03,216.12,216.03,216.05,8958.0,192.8236,192.9039,192.8236,192.8414,8958.0
2017-11-06 14:40:00,216.05,216.05,215.94,216.0,14555.0,192.8414,192.8414,192.7432,192.7968,14555.0
2017-11-06 14:50:00,216.0,216.19,216.0,216.16,13412.0,192.7968,192.9664,192.7968,192.9396,13412.0
2017-11-06 15:00:00,216.17,216.18,216.08,216.13,10344.0,192.9485,192.9575,192.8682,192.9128,10344.0
2017-11-06 15:10:00,216.15,216.21,216.13,216.21,8320.0,192.9307,192.9842,192.9128,192.9842,8320.0
2017-11-06 15:20:00,216.18,216.22,215.97,216.09,26066.0,192.9575,192.9932,192.77,192.8771,26066.0
2017-11-06 15:30:00,216.11,216.21,216.01,216.12,24919.0,192.895,192.9842,192.8057,192.9039,24919.0
2017-11-06 15:40:00,216.11,216.12,215.53,215.74,27997.0,192.895,192.9039,192.3773,192.5647,27997.0
2017-11-06 15:50:00,215.73,215.87,215.66,215.76,45952.0,192.5558,192.6808,192.4933,192.5826,45952.0
2017-11-07 09:30:00,215.94,215.98,215.16,215.72,16443.0,192.7432,192.779,192.047,192.5469,16443.0
2017-11-07 09:40:00,215.85,216.26,215.24,215.33,11850.0,192.6629,193.0289,192.1184,192.1988,11850.0
2017-11-07 09:50:00,215.34,215.53,214.82,215.12,16902.0,192.2077,192.3773,191.7436,192.0113,16902.0
2017-11-07 10:00:00,215.09,215.79,215.08,215.61,12185.0,191.9846,192.6094,191.9756,192.4487,12185.0
2017-11-07 10:10:00,215.69,215.95,215.46,215.94,16549.0,192.5201,192.7522,192.3148,192.7432,16549.0
2017-11-07 10:20:00,215.86,216.51,215.81,216.34,23919.0,192.6718,193.252,192.6272,193.1003,23919.0
2017-11-07 10:30:00,216.38,216.42,215.79,215.99,10785.0,193.136,193.1717,192.6094,192.7879,10785.0
2017-11-07 10:40:00,216.06,216.19,215.92,216.13,12627.0,192.8504,192.9664,192.7254,192.9128,12627.0
2017-11-07 10:50:00,216.15,216.3,215.85,216.2,30054.0,192.9307,193.0646,192.6629,192.9753,30054.0
2017-11-07 11:00:00,216.16,216.2,215.97,216.18,9739.0,192.9396,192.9753,192.77,192.9575,9739.0
2017-11-07 11:10:00,216.18,216.18,215.55,215.6,10150.0,192.9575,192.9575,192.3951,192.4398,10150.0
2017-11-07 11:20:00,215.56,215.64,215.35,215.46,13650.0,192.4041,192.4755,192.2166,192.3148,13650.0
2017-11-07 11:30:00,215.53,215.72,215.41,215.6,13966.0,192.3773,192.5469,192.2702,192.4398,13966.0
2017-11-07 11:40:00,215.57,215.69,215.46,215.69,11166.0,192.413,192.5201,192.3148,192.5201,11166.0
2017-11-07 11:50:00,215.66,215.75,215.53,215.58,9849.0,192.4933,192.5737,192.3773,192.4219,9849.0
2017-11-07 12:00:00,215.54,215.62,215.15,215.32,14114.0,192.3862,192.4576,192.0381,192.1899,14114.0
2017-11-07 12:10:00,215.31,215.53,215.29,215.47,8500.0,192.1809,192.3773,192.1631,192.3237,8500.0
2017-11-07 12:20:00,215.48,215.54,215.27,215.29,9200.0,192.3327,192.3862,192.1452,192.1631,9200.0
2017-11-07 12:30:00,215.39,215.6,215.28,215.53,8756.0,192.2523,192.4398,192.1541,192.3773,8756.0
2017-11-07 12:40:00,215.55,215.64,215.54,215.61,6130.0,192.3951,192.4755,192.3862,192.4487,6130.0
2017-11-07 12:50:00,215.61,215.62,215.45,215.59,10803.0,192.4487,192.4576,192.3059,192.4308,10803.0
2017-11-07 13:00:00,215.58,215.62,215.45,215.62,6881.0,192.4219,192.4576,192.3059,192.4576,6881.0
2017-11-07 13:10:00,215.62,215.63,215.44,215.55,10892.0,192.4576,192.4666,192.297,192.3951,10892.0
2017-11-07 13:20:00,215.55,215.55,215.45,215.49,7239.0,192.3951,192.3951,192.3059,192.3416,7239.0
2017-11-07 13:30:00,215.5,215.73,215.48,215.67,6075.0,192.3505,192.5558,192.3327,192.5023,6075.0
2017-11-07 13:40:00,215.75,215.9,215.73,215.83,7599.0,192.5737,192.7075,192.5558,192.6451,7599.0
2017-11-07 13:50:00,215.78,215.88,215.64,215.65,6138.0,192.6004,192.6897,192.4755,192.4844,6138.0
2017-11-07 14:00:00,215.65,215.8,215.62,215.64,7619.0,192.4844,192.6183,192.4576,192.4755,7619.0
2017-11-07 14:10:00,215.61,215.64,215.29,215.29,12411.0,192.4487,192.4755,192.1631,192.1631,12411.0
2017-11-07 14:20:00,215.28,215.67,215.27,215.65,25013.0,192.1541,192.5023,192.1452,192.4844,25013.0
2017-11-07 14:30:00,215.63,216.4,215.61,215.97,25293.0,192.4666,193.1538,192.4487,192.77,25293.0
2017-11-07 14:40:00,215.98,215.99,215.59,215.62,8191.0,192.779,192.7879,192.4308,192.4576,8191.0
2017-11-07 14:50:00,215.64,215.7,215.56,215.64,13645.0,192.4755,192.529,192.4041,192.4755,13645.0
2017-11-07 15:00:00,215.62,215.64,215.37,215.48,13294.0,192.4576,192.4755,192.2345,192.3327,13294.0
2017-11-07 15:10:00,215.5,215.5,215.33,215.46,12686.0,192.3505,192.3505,192.1988,192.3148,12686.0
2017-11-07 15:20:00,215.47,215.52,215.38,215.48,14278.0,192.3237,192.3684,192.2434,192.3327,14278.0
2017-11-07 15:30:00,215.49,215.51,215.41,215.48,21416.0,192.3416,192.3594,192.2702,192.3327,21416.0
2017-11-07 15:40:00,215.48,215.59,215.28,215.31,30641.0,192.3327,192.4308,192.1541,192.1809,30641.0
2017-11-07 15:50:00,215.32,215.38,215.05,215.37,105172.0,192.1899,192.2434,191.9489,192.2345,105172.0
2017-11-08 09:30:00,215.99,217.3,215.67,216.21,19806.0,192.7879,193.9572,192.5023,192.9842,19806.0
2017-11-08 09:40:00,216.2,216.4,215.54,215.7,11729.0,192.9753,193.1538,192.3862,192.529,11729.0
2017-11-08 09:50:00,215.63,215.95,215.31,215.87,31636.0,192.4666,192.7522,192.1809,192.6808,31636.0
2017-11-08 10:00:00,215.75,216.43,215.71,216.43,38182.0,192.5737,193.1806,192.538,193.1806,38182.0
2017-11-08 10:10:00,216.47,216.48,216.02,216.34,9250.0,193.2163,193.2252,192.8147,193.1003,9250.0
2017-11-08 10:20:00,216.32,216.45,215.88,215.89,9347.0,193.0824,193.1985,192.6897,192.6986,9347.0
2017-11-08 10:30:00,215.78,216.0,215.77,215.81,8887.0,192.6004,192.7968,192.5915,192.6272,8887.0
2017-11-08 10:40:00,215.81,216.13,215.76,215.86,14559.0,192.6272,192.9128,192.5826,192.6718,14559.0
2017-11-08 10:50:00,215.81,216.21,215.75,216.14,7285.0,192.6272,192.9842,192.5737,192.9218,7285.0
2017-11-08 11:00:00,216.06,216.12,215.72,215.74,6815.0,192.8504,192.9039,192.5469,192.5647,6815.0
2017-11-08 11:10:00,215.67,215.78,215.61,215.61,16036.0,192.5023,192.6004,192.4487,192.4487,16036.0
2017-11-08 11:20:00,215.54,215.92,215.35,215.92,16343.0,192.3862,192.7254,192.2166,192.7254,16343.0
2017-11-08 11:30:00,215.96,215.96,215.58,215.84,18786.0,192.7611,192.7611,192.4219,192.654,18786.0
2017-11-08 11:40:00,215.81,216.36,215.81,216.3,12671.0,192.6272,193.1181,192.6272,193.0646,12671.0
2017-11-08 11:50:00,216.35,216.65,216.24,216.61,14818.0,193.1092,193.377,193.011,193.3413,14818.0
2017-11-08 12:00:00,216.61,216.61,216.18,216.18,6600.0,193.3413,193.3413,192.9575,192.9575,6600.0
2017-11-08 12:10:00,216.18,216.3,216.18,216.27,6803.0,192.9575,193.0646,192.9575,193.0378,6803.0
2017-11-08 12:20:00,216.28,216.46,216.19,216.44,5456.0,193.0467,193.2074,192.9664,193.1895,5456.0
2017-11-08 12:30:00,216.46,216.49,216.28,216.29,5466.0,193.2074,193.2342,193.0467,193.0557,5466.0
2017-11-08 12:40:00,216.23,216.42,216.23,216.34,5013.0,193.0021,193.1717,193.0021,193.1003,5013.0
2017-11-08 12:50:00,216.41,216.47,216.34,216.47,8792.0,193.1628,193.2163,193.1003,193.2163,8792.0
2017-11-08 13:00:00,216.48,216.88,216.48,216.85,12045.0,193.2252,193.5823,193.2252,193.5555,12045.0
2017-11-08 13:10:00,216.83,216.86,216.66,216.66,7540.0,193.5376,193.5644,193.3859,193.3859,7540.0
2017-11-08 13:20:00,216.66,216.8,216.66,216.76,5323.0,193.3859,193.5109,193.3859,193.4752,5323.0
2017-11-08 13:30:00,216.73,216.88,216.72,216.86,10494.0,193.4484,193.5823,193.4395,193.5644,10494.0
2017-11-08 13:40:00,216.85,217.11,216.85,216.95,19531.0,193.5555,193.7876,193.5555,193.6448,19531.0
2017-11-08 13:50:00,216.95,216.95,216.85,216.9,11506.0,193.6448,193.6448,193.5555,193.6001,11506.0
2017-11-08 14:00:00,216.89,217.31,216.88,217.31,28057.0,193.5912,193.9661,193.5823,193.9661,28057.0
2017-11-08 14:10:00,217.36,217.44,217.14,217.39,12405.0,194.0107,194.0821,193.8143,194.0375,12405.0
2017-11-08 14:20:00,217.42,217.46,217.3,217.4,5749.0,194.0643,194.1,193.9572,194.0464,5749.0
2017-11-08 14:30:00,217.41,217.42,217.2,217.38,7712.0,194.0553,194.0643,193.8679,194.0286,7712.0
2017-11-08 14:40:00,217.39,217.62,217.19,217.56,10729.0,194.0375,194.2428,193.859,194.1892,10729.0
2017-11-08 14:50:00,217.61,217.62,217.42,217.47,6743.0,194.2339,194.2428,194.0643,194.1089,6743.0
2017-11-08 15:00:00,217.48,217.52,217.29,217.34,8555.0,194.1178,194.1535,193.9482,193.9929,8555.0
2017-11-08 15:10:00,217.36,217.81,217.35,217.75,13226.0,194.0107,194.4124,194.0018,194.3588,13226.0
2017-11-08 15:20:00,217.74,217.77,217.6,217.61,13312.0,194.3499,194.3767,194.2249,194.2339,13312.0
2017-11-08 15:30:00,217.62,217.68,217.57,217.68,18386.0,194.2428,194.2963,194.1982,194.2963,18386.0
2017-11-08 15:40:00,217.67,217.84,217.57,217.76,26659.0,194.2874,194.4391,194.1982,194.3677,26659.0
2017-11-08 15:50:00,217.77,217.89,217.62,217.66,90537.0,194.3767,194.4838,194.2428,194.2785,90537.0
2017-11-09 09:30:00,217.5,218.42,217.49,218.12,14403.0,194.1357,194.9568,194.1267,194.6891,14403.0
2017-11-09 09:40:00,217.98,217.98,216.81,217.21,19374.0,194.5641,194.5641,193.5198,193.8768,19374.0
2017-11-09 09:50:00,217.15,217.48,216.85,217.44,14266.0,193.8233,194.1178,193.5555,194.0821,14266.0
2017-11-09 10:00:00,217.59,217.61,216.95,217.25,15677.0,194.216,194.2339,193.6448,193.9125,15677.0
2017-11-09 10:10:00,217.24,217.76,217.11,217.53,17168.0,193.9036,194.3677,193.7876,194.1624,17168.0
2017-11-09 10:20:00,217.53,218.0,217.28,217.32,10769.0,194.1624,194.582,193.9393,193.975,10769.0
2017-11-09 10:30:00,217.34,217.57,217.22,217.31,7300.0,193.9929,194.1982,193.8857,193.9661,7300.0
2017-11-09 10:40:00,217.37,217.56,217.24,217.44,6625.0,194.0196,194.1892,193.9036,194.0821,6625.0
2017-11-09 10:50:00,217.53,217.67,217.36,217.61,15468.0,194.1624,194.2874,194.0107,194.2339,15468.0
2017-11-09 11:00:00,217.6,217.81,217.41,217.67,8412.0,194.2249,194.4124,194.0553,194.2874,8412.0
2017-11-09 11:10:00,217.73,217.82,217.27,217.66,8878.0,194.341,194.4213,193.9304,194.2785,8878.0
2017-11-09 11:20:00,217.64,217.7,216.92,217.08,10723.0,194.2606,194.3142,193.618,193.7608,10723.0
2017-11-09 11:30:00,217.09,217.23,216.8,216.85,11008.0,193.7697,193.8947,193.5109,193.5555,11008.0
2017-11-09 11:40:00,216.97,217.19,216.76,216.95,7360.0,193.6626,193.859,193.4752,193.6448,7360.0
2017-11-09 11:50:00,217.01,217.05,216.79,216.96,2455.0,193.6983,193.734,193.5019,193.6537,2455.0
2017-11-09 12:00:00,216.95,217.13,216.71,216.91,8849.0,193.6448,193.8054,193.4305,193.609,8849.0
2017-11-09 12:10:00,216.81,216.99,216.64,216.95,5486.0,193.5198,193.6805,193.3681,193.6448,5486.0
2017-11-09 12:20:00,216.98,217.09,216.66,216.87,6136.0,193.6715,193.7697,193.3859,193.5733,6136.0
2017-11-09 12:30:00,216.78,216.86,216.54,216.68,5841.0,193.493,193.5644,193.2788,193.4038,5841.0
2017-11-09 12:40:00,216.68,216.85,216.53,216.81,7573.0,193.4038,193.5555,193.2699,193.5198,7573.0
2017-11-09 12:50:00,216.84,216.84,216.61,216.73,6498.0,193.5466,193.5466,193.3413,193.4484,6498.0
2017-11-09 13:00:00,216.73,216.84,216.54,216.84,9754.0,193.4484,193.5466,193.2788,193.5466,9754.0
2017-11-09 13:10:00,216.84,216.98,216.78,216.83,4710.0,193.5466,193.6715,193.493,193.5376,4710.0
2017-11-09 13:20:00,216.99,217.12,216.98,217.12,4704.0,193.6805,193.7965,193.6715,193.7965,4704.0
2017-11-09 13:30:00,217.03,217.29,216.94,216.94,9400.0,193.7162,193.9482,193.6358,193.6358,9400.0
2017-11-09 13:40:00,216.96,217.13,216.82,217.13,6000.0,193.6537,193.8054,193.5287,193.8054,6000.0
2017-11-09 13:50:00,217.12,217.14,216.89,217.14,7825.0,193.7965,193.8143,193.5912,193.8143,7825.0
2017-11-09 14:00:00,217.11,217.27,217.04,217.26,3150.0,193.7876,193.9304,193.7251,193.9215,3150.0
2017-11-09 14:10:00,217.26,217.31,217.07,217.17,8903.0,193.9215,193.9661,193.7519,193.8411,8903.0
2017-11-09 14:20:00,217.16,217.22,217.03,217.04,7612.0,193.8322,193.8857,193.7162,193.7251,7612.0
2017-11-09 14:30:00,217.14,217.52,217.13,217.13,6610.0,193.8143,194.1535,193.8054,193.8054,6610.0
2017-11-09 14:40:00,217.16,217.33,217.16,217.28,5064.0,193.8322,193.9839,193.8322,193.9393,5064.0
2017-11-09 14:50:00,217.23,217.73,217.23,217.6,8811.0,193.8947,194.341,193.8947,194.2249,8811.0
2017-11-09 15:00:00,217.56,217.7,217.48,217.67,9645.0,194.1892,194.3142,194.1178,194.2874,9645.0
2017-11-09 15:10:00,217.71,217.9,217.69,217.9,14903.0,194.3231,194.4927,194.3053,194.4927,14903.0
2017-11-09 15:20:00,217.87,218.28,217.82,218.15,14424.0,194.4659,194.8319,194.4213,194.7158,14424.0
2017-11-09 15:30:00,218.16,218.28,218.11,218.14,22687.0,194.7248,194.8319,194.6801,194.7069,22687.0
2017-11-09 15:40:00,218.15,218.35,218.09,218.18,27297.0,194.7158,194.8944,194.6623,194.7426,27297.0
2017-11-09 15:50:00,218.18,218.33,218.08,218.11,52650.0,194.7426,194.8765,194.6534,194.6801,52650.0
2017-11-10 09:30:00,218.5,218.66,218.19,218.28,23219.0,195.0282,195.1711,194.7515,194.8319,23219.0
2017-11-10 09:40:00,218.37,218.64,218.07,218.3,14694.0,194.9122,195.1532,194.6444,194.8497,14694.0
2017-11-10 09:50:00,218.35,218.61,218.17,218.41,9651.0,194.8944,195.1264,194.7337,194.9479,9651.0
2017-11-10 10:00:00,218.41,218.59,218.15,218.38,12319.0,194.9479,195.1086,194.7158,194.9211,12319.0
2017-11-10 10:10:00,218.45,218.67,218.38,218.64,8752.0,194.9836,195.18,194.9211,195.1532,8752.0
2017-11-10 10:20:00,218.65,218.67,218.48,218.52,11133.0,195.1621,195.18,195.0104,195.0461,11133.0
2017-11-10 10:30:00,218.52,218.52,218.04,218.08,29987.0,195.0461,195.0461,194.6177,194.6534,29987.0
2017-11-10 10:40:00,218.09,218.49,218.08,218.4,12141.0,194.6623,195.0193,194.6534,194.939,12141.0
2017-11-10 10:50:00,218.45,218.45,218.07,218.27,5488.0,194.9836,194.9836,194.6444,194.823,5488.0
2017-11-10 11:00:00,218.28,218.3,218.13,218.19,6981.0,194.8319,194.8497,194.698,194.7515,6981.0
2017-11-10 11:10:00,218.18,218.44,218.15,218.16,12926.0,194.7426,194.9747,194.7158,194.7248,12926.0
2017-11-10 11:20:00,218.16,218.23,218.05,218.12,6517.0,194.7248,194.7873,194.6266,194.6891,6517.0
2017-11-10 11:30:00,218.05,218.26,218.04,218.18,6048.0,194.6266,194.814,194.6177,194.7426,6048.0
2017-11-10 11:40:00,218.17,218.25,218.12,218.25,6946.0,194.7337,194.8051,194.6891,194.8051,6946.0
2017-11-10 11:50:00,218.29,218.47,218.29,218.46,11411.0,194.8408,195.0015,194.8408,194.9925,11411.0
2017-11-10 12:00:00,218.46,218.61,218.37,218.59,7951.0,194.9925,195.1264,194.9122,195.1086,7951.0
2017-11-10 12:10:00,218.6,218.66,218.47,218.51,11115.0,195.1175,195.1711,195.0015,195.0372,11115.0
2017-11-10 12:20:00,218.5,218.61,218.49,218.58,6046.0,195.0282,195.1264,195.0193,195.0997,6046.0
2017-11-10 12:30:00,218.61,218.61,218.16,218.22,6466.0,195.1264,195.1264,194.7248,194.7783,6466.0
2017-11-10 12:40:00,218.21,218.28,218.15,218.19,4300.0,194.7694,194.8319,194.7158,194.7515,4300.0
2017-11-10 12:50:00,218.2,218.25,218.08,218.09,8935.0,194.7605,194.8051,194.6534,194.6623,8935.0
2017-11-10 13:00:00,218.08,218.19,218.08,218.12,10169.0,194.6534,194.7515,194.6534,194.6891,10169.0
2017-11-10 13:10:00,218.14,218.22,218.0,218.06,24061.0,194.7069,194.7783,194.582,194.6355,24061.0
2017-11-10 13:20:00,218.0,218.01,217.8,217.86,10488.0,194.582,194.5909,194.4034,194.457,10488.0
2017-11-10 13:30:00,217.86,217.99,217.86,217.99,4651.0,194.457,194.573,194.457,194.573,4651.0
2017-11-10 13:40:00,218.01,218.03,217.86,217.89,5122.0,194.5909,194.6087,194.457,194.4838,5122.0
2017-11-10 13:50:00,217.89,218.02,217.85,218.02,4861.0,194.4838,194.5998,194.4481,194.5998,4861.0
2017-11-10 14:00:00,218.02,218.22,217.98,218.16,8606.0,194.5998,194.7783,194.5641,194.7248,8606.0
2017-11-10 14:10:00,218.13,218.2,218.1,218.15,15751.0,194.698,194.7605,194.6712,194.7158,15751.0
2017-11-10 14:20:00,218.15,218.31,218.15,218.24,8081.0,194.7158,194.8587,194.7158,194.7962,8081.0
2017-11-10 14:30:00,218.24,218.46,218.24,218.46,9031.0,194.7962,194.9925,194.7962,194.9925,9031.0
2017-11-10 14:40:00,218.49,218.6,218.47,218.6,9817.0,195.0193,195.1175,195.0015,195.1175,9817.0
2017-11-10 14:50:00,218.6,218.71,218.53,218.7,6612.0,195.1175,195.2157,195.055,195.2068,6612.0
2017-11-10 15:00:00,218.66,218.9,218.66,218.9,9359.0,195.1711,195.3853,195.1711,195.3853,9359.0
2017-11-10 15:10:00,218.89,218.9,218.8,218.87,9761.0,195.3764,195.3853,195.296,195.3585,9761.0
2017-11-10 15:20:00,218.89,219.0,218.88,218.92,14559.0,195.3764,195.4745,195.3674,195.4031,14559.0
2017-11-10 15:30:00,218.92,218.96,218.81,218.84,18314.0,195.4031,195.4388,195.3049,195.3317,18314.0
2017-11-10 15:40:00,218.84,218.87,218.69,218.7,23648.0,195.3317,195.3585,195.1978,195.2068,23648.0
2017-11-10 15:50:00,218.7,218.78,218.58,218.64,54749.0,195.2068,195.2782,195.0997,195.1532,54749.0
2017-11-13 09:30:00,219.0,219.5,218.67,219.38,19957.0,195.4745,195.9208,195.18,195.8137,19957.0
2017-11-13 09:40:00,219.5,219.62,219.18,219.19,15616.0,195.9208,196.0279,195.6352,195.6441,15616.0
2017-11-13 09:50:00,219.19,219.53,219.12,219.4,6899.0,195.6441,195.9476,195.5816,195.8316,6899.0
2017-11-13 10:00:00,219.38,219.47,218.91,219.17,16212.0,195.8137,195.894,195.3942,195.6263,16212.0
2017-11-13 10:10:00,219.16,219.31,219.06,219.31,12180.0,195.6173,195.7512,195.5281,195.7512,12180.0
2017-11-13 10:20:00,219.25,219.32,219.16,219.28,10046.0,195.6977,195.7602,195.6173,195.7245,10046.0
2017-11-13 10:30:00,219.27,219.41,219.26,219.39,12039.0,195.7155,195.8405,195.7066,195.8226,12039.0
2017-11-13 10:40:00,219.38,219.4,219.15,219.25,6930.0,195.8137,195.8316,195.6084,195.6977,6930.0
2017-11-13 10:50:00,219.26,219.56,219.24,219.56,9760.0,195.7066,195.9744,195.6888,195.9744,9760.0
2017-11-13 11:00:00,219.49,219.69,219.37,219.37,14016.0,195.9119,196.0904,195.8048,195.8048,14016.0
2017-11-13 11:10:00,219.42,220.27,219.42,220.19,20264.0,195.8494,196.6081,195.8494,196.5367,20264.0
2017-11-13 11:20:00,220.27,220.43,219.78,220.34,14269.0,196.6081,196.7509,196.1707,196.6706,14269.0
2017-11-13 11:30:00,220.33,220.5,219.85,220.03,8159.0,196.6617,196.8134,196.2332,196.3939,8159.0
2017-11-13 11:40:00,220.03,220.24,219.85,220.16,6023.0,196.3939,196.5813,196.2332,196.5099,6023.0
2017-11-13 11:50:00,220.17,220.33,220.11,220.29,5773.0,196.5189,196.6617,196.4653,196.626,5773.0
2017-11-13 12:00:00,220.35,220.66,220.25,220.59,13408.0,196.6795,196.9562,196.5903,196.8937,13408.0
2017-11-13 12:10:00,220.57,220.83,220.53,220.75,8550.0,196.8759,197.108,196.8402,197.0365,8550.0
2017-11-13 12:20:00,220.74,220.99,220.68,220.99,14063.0,197.0276,197.2508,196.9741,197.2508,14063.0
2017-11-13 12:30:00,221.0,221.08,220.84,221.0,14208.0,197.2597,197.3311,197.1169,197.2597,14208.0
2017-11-13 12:40:00,220.99,221.02,220.82,220.83,9400.0,197.2508,197.2775,197.099,197.108,9400.0
2017-11-13 12:50:00,220.88,221.07,220.84,220.97,15996.0,197.1526,197.3222,197.1169,197.2329,15996.0
2017-11-13 13:00:00,220.98,221.15,220.96,221.09,8875.0,197.2418,197.3936,197.224,197.34,8875.0
2017-11-13 13:10:00,221.13,221.14,220.89,221.14,7780.0,197.3757,197.3847,197.1615,197.3847,7780.0
2017-11-13 13:20:00,221.12,221.29,221.12,221.25,7986.0,197.3668,197.5185,197.3668,197.4828,7986.0
2017-11-13 13:30:00,221.19,221.5,221.15,221.15,10155.0,197.4293,197.706,197.3936,197.3936,10155.0
2017-11-13 13:40:00,221.16,221.26,221.03,221.25,3656.0,197.4025,197.4918,197.2865,197.4828,3656.0
2017-11-13 13:50:00,221.3,221.32,220.92,220.92,6665.0,197.5275,197.5453,197.1883,197.1883,6665.0
2017-11-13 14:00:00,220.93,221.03,220.58,220.58,13066.0,197.1972,197.2865,196.8848,196.8848,13066.0
2017-11-13 14:10:00,220.57,220.63,220.19,220.63,13403.0,196.8759,196.9294,196.5367,196.9294,13403.0
2017-11-13 14:20:00,220.68,220.74,220.41,220.41,10077.0,196.9741,197.0276,196.7331,196.7331,10077.0
2017-11-13 14:30:00,220.47,220.75,220.4,220.65,15346.0,196.7866,197.0365,196.7241,196.9473,15346.0
2017-11-13 14:40:00,220.61,220.71,220.53,220.66,4443.0,196.9116,197.0008,196.8402,196.9562,4443.0
2017-11-13 14:50:00,220.69,220.7,220.43,220.43,33969.0,196.983,196.9919,196.7509,196.7509,33969.0
2017-11-13 15:00:00,220.42,220.61,220.35,220.52,9266.0,196.742,196.9116,196.6795,196.8313,9266.0
2017-11-13 15:10:00,220.52,220.7,220.5,220.58,22685.0,196.8313,196.9919,196.8134,196.8848,22685.0
2017-11-13 15:20:00,220.61,220.71,220.52,220.57,32771.0,196.9116,197.0008,196.8313,196.8759,32771.0
2017-11-13 15:30:00,220.58,220.86,220.58,220.81,25127.0,196.8848,197.1347,196.8848,197.0901,25127.0
2017-11-13 15:40:00,220.77,220.85,220.54,220.57,30794.0,197.0544,197.1258,196.8491,196.8759,30794.0
2017-11-13 15:50:00,220.57,220.77,220.43,220.7,65134.0,196.8759,197.0544,196.7509,196.9919,65134.0
2017-11-14 09:30:00,220.79,221.12,219.51,219.79,33475.0,197.0723,197.3668,195.9298,196.1797,33475.0
2017-11-14 09:40:00,219.78,219.78,218.38,218.41,25024.0,196.1707,196.1707,194.9211,194.9479,25024.0
2017-11-14 09:50:00,218.45,218.65,217.66,217.94,31915.0,194.9836,195.1621,194.2785,194.5284,31915.0
2017-11-14 10:00:00,217.94,218.27,217.73,218.19,29179.0,194.5284,194.823,194.341,194.7515,29179.0
2017-11-14 10:10:00,218.25,218.25,217.62,217.9,34490.0,194.8051,194.8051,194.2428,194.4927,34490.0
2017-11-14 10:20:00,217.78,218.34,217.75,218.21,26256.0,194.3856,194.8854,194.3588,194.7694,26256.0
2017-11-14 10:30:00,218.11,218.58,217.79,218.58,22308.0,194.6801,195.0997,194.3945,195.0997,22308.0
2017-11-14 10:40:00,218.63,218.87,218.54,218.76,21507.0,195.1443,195.3585,195.064,195.2603,21507.0
2017-11-14 10:50:00,218.86,218.87,218.46,218.75,17983.0,195.3496,195.3585,194.9925,195.2514,17983.0
2017-11-14 11:00:00,218.7,218.95,218.7,218.7,13812.0,195.2068,195.4299,195.2068,195.2068,13812.0
2017-11-14 11:10:00,218.66,218.89,218.66,218.79,14340.0,195.1711,195.3764,195.1711,195.2871,14340.0
2017-11-14 11:20:00,218.79,218.8,218.7,218.78,11845.0,195.2871,195.296,195.2068,195.2782,11845.0
2017-11-14 11:30:00,218.77,218.82,218.59,218.8,10252.0,195.2692,195.3139,195.1086,195.296,10252.0
2017-11-14 11:40:00,218.85,219.13,218.81,219.13,11506.0,195.3407,195.5906,195.3049,195.5906,11506.0
2017-11-14 11:50:00,219.14,219.4,219.12,219.16,20032.0,195.5995,195.8316,195.5816,195.6173,20032.0
2017-11-14 12:00:00,219.13,219.21,219.0,219.21,12241.0,195.5906,195.662,195.4745,195.662,12241.0
2017-11-14 12:10:00,219.18,219.18,218.98,219.03,10182.0,195.6352,195.6352,195.4567,195.5013,10182.0
2017-11-14 12:20:00,219.01,219.04,218.93,219.01,7580.0,195.4835,195.5102,195.4121,195.4835,7580.0
2017-11-14 12:30:00,219.01,219.09,218.95,219.03,9246.0,195.4835,195.5549,195.4299,195.5013,9246.0
2017-11-14 12:40:00,219.03,219.25,219.03,219.04,7139.0,195.5013,195.6977,195.5013,195.5102,7139.0
2017-11-14 12:50:00,219.04,219.04,218.66,218.76,7866.0,195.5102,195.5102,195.1711,195.2603,7866.0
2017-11-14 13:00:00,218.79,218.97,218.71,218.91,5810.0,195.2871,195.4478,195.2157,195.3942,5810.0
2017-11-14 13:10:00,218.9,218.93,218.75,218.78,5241.0,195.3853,195.4121,195.2514,195.2782,5241.0
2017-11-14 13:20:00,218.8,218.95,218.8,218.85,8739.0,195.296,195.4299,195.296,195.3407,8739.0
2017-11-14 13:30:00,218.88,219.03,218.78,218.84,36922.0,195.3674,195.5013,195.2782,195.3317,36922.0
2017-11-14 13:40:00,218.89,219.26,218.87,219.18,21827.0,195.3764,195.7066,195.3585,195.6352,21827.0
2017-11-14 13:50:00,219.14,219.2,218.89,218.91,22942.0,195.5995,195.6531,195.3764,195.3942,22942.0
2017-11-14 14:00:00,218.93,218.96,218.84,218.92,18628.0,195.4121,195.4388,195.3317,195.4031,18628.0
2017-11-14 14:10:00,218.95,219.13,218.94,218.99,19385.0,195.4299,195.5906,195.421,195.4656,19385.0
2017-11-14 14:20:00,218.95,218.97,218.72,218.78,25403.0,195.4299,195.4478,195.2246,195.2782,25403.0
2017-11-14 14:30:00,218.76,218.8,218.66,218.78,11240.0,195.2603,195.296,195.1711,195.2782,11240.0
2017-11-14 14:40:00,218.79,218.79,218.67,218.67,7736.0,195.2871,195.2871,195.18,195.18,7736.0
2017-11-14 14:50:00,218.72,218.75,218.6,218.72,12144.0,195.2246,195.2514,195.1175,195.2246,12144.0
2017-11-14 15:00:00,218.68,218.74,218.55,218.55,8045.0,195.1889,195.2425,195.0729,195.0729,8045.0
2017-11-14 15:10:00,218.6,218.69,218.6,218.63,8968.0,195.1175,195.1978,195.1175,195.1443,8968.0
2017-11-14 15:20:00,218.62,218.62,218.36,218.38,20261.0,195.1354,195.1354,194.9033,194.9211,20261.0
2017-11-14 15:30:00,218.34,218.34,218.18,218.22,34593.0,194.8854,194.8854,194.7426,194.7783,34593.0
2017-11-14 15:40:00,218.26,218.26,217.93,217.99,43282.0,194.814,194.814,194.5195,194.573,43282.0
2017-11-14 15:50:00,217.99,218.2,217.96,218.11,83342.0,194.573,194.7605,194.5463,194.6801,83342.0
2017-11-15 09:30:00,219.33,219.33,216.32,216.33,26723.0,195.7691,195.7691,193.0824,193.0914,26723.0
2017-11-15 09:40:00,216.33,216.98,216.32,216.45,23484.0,193.0914,193.6715,193.0824,193.1985,23484.0
2017-11-15 09:50:00,216.5,216.68,215.79,216.01,41817.0,193.2431,193.4038,192.6094,192.8057,41817.0
2017-11-15 10:00:00,216.17,216.52,216.06,216.33,35696.0,192.9485,193.2609,192.8504,193.0914,35696.0
2017-11-15 10:10:00,216.37,216.45,216.12,216.34,35239.0,193.1271,193.1985,192.9039,193.1003,35239.0
2017-11-15 10:20:00,216.3,217.47,216.28,217.36,28384.0,193.0646,194.1089,193.0467,194.0107,28384.0
2017-11-15 10:30:00,217.47,217.58,217.01,217.36,21380.0,194.1089,194.2071,193.6983,194.0107,21380.0
2017-11-15 10:40:00,217.41,217.45,217.01,217.35,34615.0,194.0553,194.091,193.6983,194.0018,34615.0
2017-11-15 10:50:00,217.33,217.4,216.83,216.89,34727.0,193.9839,194.0464,193.5376,193.5912,34727.0
2017-11-15 11:00:00,216.95,217.39,216.92,217.15,31488.0,193.6448,194.0375,193.618,193.8233,31488.0
2017-11-15 11:10:00,217.15,217.16,216.93,216.93,11499.0,193.8233,193.8322,193.6269,193.6269,11499.0
2017-11-15 11:20:00,217.0,217.26,216.72,217.13,17168.0,193.6894,193.9215,193.4395,193.8054,17168.0
2017-11-15 11:30:00,217.0,217.13,216.85,217.0,21030.0,193.6894,193.8054,193.5555,193.6894,21030.0
2017-11-15 11:40:00,217.01,217.06,216.96,217.01,14014.0,193.6983,193.7429,193.6537,193.6983,14014.0
2017-11-15 11:50:00,216.99,217.15,216.97,217.11,23196.0,193.6805,193.8233,193.6626,193.7876,23196.0
2017-11-15 12:00:00,217.11,217.13,216.82,217.05,22763.0,193.7876,193.8054,193.5287,193.734,22763.0
2017-11-15 12:10:00,217.05,217.12,216.98,216.99,17165.0,193.734,193.7965,193.6715,193.6805,17165.0
2017-11-15 12:20:00,216.97,217.04,216.85,217.0,7142.0,193.6626,193.7251,193.5555,193.6894,7142.0
2017-11-15 12:30:00,217.06,217.16,216.87,216.99,21182.0,193.7429,193.8322,193.5733,193.6805,21182.0
2017-11-15 12:40:00,216.96,217.16,216.95,217.05,10403.0,193.6537,193.8322,193.6448,193.734,10403.0
2017-11-15 12:50:00,217.08,217.66,217.03,217.57,18951.0,193.7608,194.2785,193.7162,194.1982,18951.0
2017-11-15 13:00:00,217.67,217.67,217.37,217.47,6547.0,194.2874,194.2874,194.0196,194.1089,6547.0
2017-11-15 13:10:00,217.5,217.5,217.25,217.33,11172.0,194.1357,194.1357,193.9125,193.9839,11172.0
2017-11-15 13:20:00,217.4,217.43,217.05,217.24,35526.0,194.0464,194.0732,193.734,193.9036,35526.0
2017-11-15 13:30:00,217.37,217.64,217.37,217.56,4500.0,194.0196,194.2606,194.0196,194.1892,4500.0
2017-11-15 13:40:00,217.59,217.63,217.22,217.22,14684.0,194.216,194.2517,193.8857,193.8857,14684.0
2017-11-15 13:50:00,217.21,217.54,217.1,217.25,30417.0,193.8768,194.1714,193.7786,193.9125,30417.0
2017-11-15 14:00:00,217.15,217.48,217.15,217.4,30303.0,193.8233,194.1178,193.8233,194.0464,30303.0
2017-11-15 14:10:00,217.41,217.41,217.1,217.1,12113.0,194.0553,194.0553,193.7786,193.7786,12113.0
2017-11-15 14:20:00,217.1,217.26,217.06,217.26,7780.0,193.7786,193.9215,193.7429,193.9215,7780.0
2017-11-15 14:30:00,217.2,217.26,217.04,217.13,8011.0,193.8679,193.9215,193.7251,193.8054,8011.0
2017-11-15 14:40:00,217.11,217.13,216.86,216.92,7817.0,193.7876,193.8054,193.5644,193.618,7817.0
2017-11-15 14:50:00,216.98,217.45,216.92,217.3,23091.0,193.6715,194.091,193.618,193.9572,23091.0
2017-11-15 15:00:00,217.3,217.48,217.12,217.14,23395.0,193.9572,194.1178,193.7965,193.8143,23395.0
2017-11-15 15:10:00,217.0,217.24,216.96,217.08,12103.0,193.6894,193.9036,193.6537,193.7608,12103.0
2017-11-15 15:20:00,217.09,217.09,216.65,216.8,12774.0,193.7697,193.7697,193.377,193.5109,12774.0
2017-11-15 15:30:00,216.85,217.33,216.81,217.27,23665.0,193.5555,193.9839,193.5198,193.9304,23665.0
2017-11-15 15:40:00,217.26,217.35,217.07,217.32,38031.0,193.9215,194.0018,193.7519,193.975,38031.0
2017-11-15 15:50:00,217.32,217.32,217.08,217.22,66544.0,193.975,193.975,193.7608,193.8857,66544.0
2017-11-16 09:30:00,218.53,219.26,217.87,218.53,29503.0,195.055,195.7066,194.4659,195.055,29503.0
2017-11-16 09:40:00,218.36,218.83,218.24,218.3,12850.0,194.9033,195.3228,194.7962,194.8497,12850.0
2017-11-16 09:50:00,218.26,218.49,218.13,218.21,11304.0,194.814,195.0193,194.698,194.7694,11304.0
2017-11-16 10:00:00,218.12,218.73,218.08,218.73,29317.0,194.6891,195.2335,194.6534,195.2335,29317.0
2017-11-16 10:10:00,218.73,218.9,218.52,218.52,16271.0,195.2335,195.3853,195.0461,195.0461,16271.0
2017-11-16 10:20:00,218.54,218.54,218.41,218.46,17028.0,195.064,195.064,194.9479,194.9925,17028.0
2017-11-16 10:30:00,218.48,218.9,218.48,218.62,9747.0,195.0104,195.3853,195.0104,195.1354,9747.0
2017-11-16 10:40:00,218.67,218.8,218.54,218.67,10717.0,195.18,195.296,195.064,195.18,10717.0
2017-11-16 10:50:00,218.67,218.88,218.55,218.86,25301.0,195.18,195.3674,195.0729,195.3496,25301.0
2017-11-16 11:00:00,218.89,218.92,218.75,218.78,10364.0,195.3764,195.4031,195.2514,195.2782,10364.0
2017-11-16 11:10:00,218.79,218.8,218.54,218.6,10488.0,195.2871,195.296,195.064,195.1175,10488.0
2017-11-16 11:20:00,218.6,218.62,218.27,218.42,13081.0,195.1175,195.1354,194.823,194.9568,13081.0
2017-11-16 11:30:00,218.44,218.59,218.34,218.48,26575.0,194.9747,195.1086,194.8854,195.0104,26575.0
2017-11-16 11:40:00,218.48,218.48,218.12,218.12,28073.0,195.0104,195.0104,194.6891,194.6891,28073.0
2017-11-16 11:50:00,218.14,218.47,218.14,218.44,24316.0,194.7069,195.0015,194.7069,194.9747,24316.0
2017-11-16 12:00:00,218.4,218.45,218.2,218.22,16053.0,194.939,194.9836,194.7605,194.7783,16053.0
2017-11-16 12:10:00,218.18,218.24,218.02,218.02,13557.0,194.7426,194.7962,194.5998,194.5998,13557.0
2017-11-16 12:20:00,218.04,218.61,217.97,218.61,40435.0,194.6177,195.1264,194.5552,195.1264,40435.0
2017-11-16 12:30:00,218.66,218.75,218.19,218.19,76509.0,195.1711,195.2514,194.7515,194.7515,76509.0
2017-11-16 12:40:00,218.19,218.23,217.87,217.87,45286.0,194.7515,194.7873,194.4659,194.4659,45286.0
2017-11-16 12:50:00,217.87,218.03,217.75,217.99,18498.0,194.4659,194.6087,194.3588,194.573,18498.0
2017-11-16 13:00:00,217.96,218.27,217.85,217.9,30425.0,194.5463,194.823,194.4481,194.4927,30425.0
2017-11-16 13:10:00,217.85,218.16,217.67,217.85,11548.0,194.4481,194.7248,194.2874,194.4481,11548.0
2017-11-16 13:20:00,217.94,217.94,217.56,217.57,8125.0,194.5284,194.5284,194.1892,194.1982,8125.0
2017-11-16 13:30:00,217.59,217.7,217.59,217.6,6695.0,194.216,194.3142,194.216,194.2249,6695.0
2017-11-16 13:40:00,217.6,217.87,217.58,217.71,10202.0,194.2249,194.4659,194.2071,194.3231,10202.0
2017-11-16 13:50:00,217.7,218.47,217.7,218.3,70924.0,194.3142,195.0015,194.3142,194.8497,70924.0
2017-11-16 14:00:00,218.3,218.32,217.96,218.28,11882.0,194.8497,194.8676,194.5463,194.8319,11882.0
2017-11-16 14:10:00,218.3,218.35,218.18,218.23,8567.0,194.8497,194.8944,194.7426,194.7873,8567.0
2017-11-16 14:20:00,218.24,218.24,218.0,218.02,9553.0,194.7962,194.7962,194.582,194.5998,9553.0
2017-11-16 14:30:00,218.01,218.18,217.93,218.04,15011.0,194.5909,194.7426,194.5195,194.6177,15011.0
2017-11-16 14:40:00,218.16,218.2,218.05,218.05,14383.0,194.7248,194.7605,194.6266,194.6266,14383.0
2017-11-16 14:50:00,218.05,218.05,217.71,217.78,16666.0,194.6266,194.6266,194.3231,194.3856,16666.0
2017-11-16 15:00:00,217.78,217.95,217.5,217.54,11097.0,194.3856,194.5373,194.1357,194.1714,11097.0
2017-11-16 15:10:00,217.55,217.75,217.52,217.6,12055.0,194.1803,194.3588,194.1535,194.2249,12055.0
2017-11-16 15:20:00,217.6,217.89,217.56,217.76,18123.0,194.2249,194.4838,194.1892,194.3677,18123.0
2017-11-16 15:30:00,217.75,217.75,217.56,217.66,24252.0,194.3588,194.3588,194.1892,194.2785,24252.0
2017-11-16 15:40:00,217.66,217.81,217.51,217.53,30236.0,194.2785,194.4124,194.1446,194.1624,30236.0
2017-11-16 15:50:00,217.56,217.59,217.18,217.36,66272.0,194.1892,194.216,193.85,194.0107,66272.0
2017-11-17 09:30:00,217.18,217.19,216.16,216.27,42741.0,193.85,193.859,192.9396,193.0378,42741.0
2017-11-17 09:40:00,216.2,216.57,215.26,216.33,32687.0,192.9753,193.3056,192.1363,193.0914,32687.0
2017-11-17 09:50:00,216.49,217.18,216.35,217.02,15727.0,193.2342,193.85,193.1092,193.7072,15727.0
2017-11-17 10:00:00,217.02,217.25,216.81,216.91,25404.0,193.7072,193.9125,193.5198,193.609,25404.0
2017-11-17 10:10:00,216.92,217.03,216.34,216.55,13589.0,193.618,193.7162,193.1003,193.2877,13589.0
2017-11-17 10:20:00,216.63,216.72,216.3,216.33,8673.0,193.3591,193.4395,193.0646,193.0914,8673.0
2017-11-17 10:30:00,216.32,216.44,216.19,216.31,7961.0,193.0824,193.1895,192.9664,193.0735,7961.0
2017-11-17 10:40:00,216.34,216.58,216.23,216.25,15919.0,193.1003,193.3145,193.0021,193.0199,15919.0
2017-11-17 10:50:00,216.21,216.8,216.2,216.8,16982.0,192.9842,193.5109,192.9753,193.5109,16982.0
2017-11-17 11:00:00,216.79,217.04,216.5,216.5,16325.0,193.5019,193.7251,193.2431,193.2431,16325.0
2017-11-17 11:10:00,216.53,216.66,216.35,216.64,11459.0,193.2699,193.3859,193.1092,193.3681,11459.0
2017-11-17 11:20:00,216.65,216.8,216.5,216.79,15441.0,193.377,193.5109,193.2431,193.5019,15441.0
2017-11-17 11:30:00,216.75,216.75,216.25,216.32,11071.0,193.4662,193.4662,193.0199,193.0824,11071.0
2017-11-17 11:40:00,216.33,216.44,216.21,216.39,8162.0,193.0914,193.1895,192.9842,193.1449,8162.0
2017-11-17 11:50:00,216.29,216.34,216.11,216.11,8201.0,193.0557,193.1003,192.895,192.895,8201.0
2017-11-17 12:00:00,216.11,216.11,215.78,215.87,10985.0,192.895,192.895,192.6004,192.6808,10985.0
2017-11-17 12:10:00,215.9,216.03,215.88,215.95,4175.0,192.7075,192.8236,192.6897,192.7522,4175.0
2017-11-17 12:20:00,215.94,215.95,215.73,215.8,9386.0,192.7432,192.7522,192.5558,192.6183,9386.0
2017-11-17 12:30:00,215.82,215.88,215.72,215.75,7252.0,192.6361,192.6897,192.5469,192.5737,7252.0
2017-11-17 12:40:00,215.8,215.82,215.69,215.75,7612.0,192.6183,192.6361,192.5201,192.5737,7612.0
2017-11-17 12:50:00,215.8,216.0,215.72,216.0,7121.0,192.6183,192.7968,192.5469,192.7968,7121.0
2017-11-17 13:00:00,216.02,216.09,215.89,215.92,8399.0,192.8147,192.8771,192.6986,192.7254,8399.0
2017-11-17 13:10:00,215.93,215.96,215.8,215.8,4900.0,192.7343,192.7611,192.6183,192.6183,4900.0
2017-11-17 13:20:00,215.79,216.06,215.79,216.02,10051.0,192.6094,192.8504,192.6094,192.8147,10051.0
2017-11-17 13:30:00,216.02,216.22,216.02,216.22,5960.0,192.8147,192.9932,192.8147,192.9932,5960.0
2017-11-17 13:40:00,216.26,216.41,216.24,216.38,7884.0,193.0289,193.1628,193.011,193.136,7884.0
2017-11-17 13:50:00,216.4,216.75,216.4,216.71,11772.0,193.1538,193.4662,193.1538,193.4305,11772.0
2017-11-17 14:00:00,216.74,217.02,216.74,217.0,9072.0,193.4573,193.7072,193.4573,193.6894,9072.0
2017-11-17 14:10:00,217.01,217.03,216.77,216.86,10144.0,193.6983,193.7162,193.4841,193.5644,10144.0
2017-11-17 14:20:00,216.88,216.92,216.73,216.73,4955.0,193.5823,193.618,193.4484,193.4484,4955.0
2017-11-17 14:30:00,216.73,216.94,216.63,216.67,17941.0,193.4484,193.6358,193.3591,193.3948,17941.0
2017-11-17 14:40:00,216.66,216.71,216.32,216.55,37635.0,193.3859,193.4305,193.0824,193.2877,37635.0
2017-11-17 14:50:00,216.6,216.74,216.49,216.59,32686.0,193.3324,193.4573,193.2342,193.3234,32686.0
2017-11-17 15:00:00,216.64,216.65,216.43,216.49,17142.0,193.3681,193.377,193.1806,193.2342,17142.0
2017-11-17 15:10:00,216.49,216.52,216.23,216.44,12566.0,193.2342,193.2609,193.0021,193.1895,12566.0
2017-11-17 15:20:00,216.45,216.54,216.38,216.44,13384.0,193.1985,193.2788,193.136,193.1895,13384.0
2017-11-17 15:30:00,216.47,216.57,216.26,216.37,14696.0,193.2163,193.3056,193.0289,193.1271,14696.0
2017-11-17 15:40:00,216.36,216.46,216.22,216.38,22998.0,193.1181,193.2074,192.9932,193.136,22998.0
2017-11-17 15:50:00,216.38,216.47,216.27,216.37,61598.0,193.136,193.2163,193.0378,193.1271,61598.0
2017-11-20 09:30:00,216.8,217.61,216.55,216.83,25300.0,193.5109,194.2339,193.2877,193.5376,25300.0
2017-11-20 09:40:00,216.77,216.79,216.35,216.56,24058.0,193.4841,193.5019,193.1092,193.2966,24058.0
2017-11-20 09:50:00,216.54,216.78,216.36,216.64,38383.0,193.2788,193.493,193.1181,193.3681,38383.0
2017-11-20 10:00:00,216.58,216.81,216.56,216.63,31628.0,193.3145,193.5198,193.2966,193.3591,31628.0
2017-11-20 10:10:00,216.75,216.89,216.48,216.82,41172.0,193.4662,193.5912,193.2252,193.5287,41172.0
2017-11-20 10:20:00,216.82,216.86,216.67,216.8,25733.0,193.5287,193.5644,193.3948,193.5109,25733.0
2017-11-20 10:30:00,216.84,217.12,216.7,217.06,42645.0,193.5466,193.7965,193.4216,193.7429,42645.0
2017-11-20 10:40:00,217.01,217.08,216.8,217.03,22047.0,193.6983,193.7608,193.5109,193.7162,22047.0
2017-11-20 10:50:00,217.03,217.14,216.85,217.02,32939.0,193.7162,193.8143,193.5555,193.7072,32939.0
2017-11-20 11:00:00,217.07,217.31,216.95,217.26,13196.0,193.7519,193.9661,193.6448,193.9215,13196.0
2017-11-20 11:10:00,217.33,217.5,217.21,217.21,16765.0,193.9839,194.1357,193.8768,193.8768,16765.0
2017-11-20 11:20:00,217.21,217.34,217.21,217.3,8765.0,193.8768,193.9929,193.8768,193.9572,8765.0
2017-11-20 11:30:00,217.26,217.47,217.23,217.44,9576.0,193.9215,194.1089,193.8947,194.0821,9576.0
2017-11-20 11:40:00,217.45,217.58,217.26,217.34,18741.0,194.091,194.2071,193.9215,193.9929,18741.0
2017-11-20 11:50:00,217.34,217.66,217.34,217.66,22951.0,193.9929,194.2785,193.9929,194.2785,22951.0
2017-11-20 12:00:00,217.66,217.73,217.58,217.72,8943.0,194.2785,194.341,194.2071,194.332,8943.0
2017-11-20 12:10:00,217.73,217.86,217.65,217.68,12988.0,194.341,194.457,194.2696,194.2963,12988.0
2017-11-20 12:20:00,217.68,217.75,217.65,217.75,5448.0,194.2963,194.3588,194.2696,194.3588,5448.0
2017-11-20 12:30:00,217.7,217.81,217.68,217.69,5786.0,194.3142,194.4124,194.2963,194.3053,5786.0
2017-11-20 12:40:00,217.75,217.8,217.54,217.61,17628.0,194.3588,194.4034,194.1714,194.2339,17628.0
2017-11-20 12:50:00,217.62,217.79,217.58,217.61,24007.0,194.2428,194.3945,194.2071,194.2339,24007.0
2017-11-20 13:00:00,217.65,217.77,217.6,217.63,9558.0,194.2696,194.3767,194.2249,194.2517,9558.0
2017-11-20 13:10:00,217.67,217.67,217.41,217.56,12783.0,194.2874,194.2874,194.0553,194.1892,12783.0
2017-11-20 13:20:00,217.53,217.58,217.45,217.51,10120.0,194.1624,194.2071,194.091,194.1446,10120.0
2017-11-20 13:30:00,217.51,217.52,217.44,217.48,5360.0,194.1446,194.1535,194.0821,194.1178,5360.0
2017-11-20 13:40:00,217.48,217.57,217.46,217.51,6900.0,194.1178,194.1982,194.1,194.1446,6900.0
2017-11-20 13:50:00,217.53,217.55,217.47,217.5,7428.0,194.1624,194.1803,194.1089,194.1357,7428.0
2017-11-20 14:00:00,217.52,217.55,217.47,217.53,10816.0,194.1535,194.1803,194.1089,194.1624,10816.0
2017-11-20 14:10:00,217.5,217.51,217.33,217.34,7314.0,194.1357,194.1446,193.9839,193.9929,7314.0
2017-11-20 14:20:00,217.34,217.49,217.33,217.45,5876.0,193.9929,194.1267,193.9839,194.091,5876.0
2017-11-20 14:30:00,217.47,217.57,217.45,217.55,15946.0,194.1089,194.1982,194.091,194.1803,15946.0
2017-11-20 14:40:00,217.55,217.64,217.52,217.53,8504.0,194.1803,194.2606,194.1535,194.1624,8504.0
2017-11-20 14:50:00,217.53,217.57,217.38,217.45,7164.0,194.1624,194.1982,194.0286,194.091,7164.0
2017-11-20 15:00:00,217.42,217.5,217.35,217.37,8903.0,194.0643,194.1357,194.0018,194.0196,8903.0
2017-11-20 15:10:00,217.34,217.34,217.2,217.27,5793.0,193.9929,193.9929,193.8679,193.9304,5793.0
2017-11-20 15:20:00,217.29,217.4,217.28,217.39,7417.0,193.9482,194.0464,193.9393,194.0375,7417.0
2017-11-20 15:30:00,217.39,217.42,217.2,217.35,16758.0,194.0375,194.0643,193.8679,194.0018,16758.0
2017-11-20 15:40:00,217.32,217.4,217.23,217.24,19298.0,193.975,194.0464,193.8947,193.9036,19298.0
2017-11-20 15:50:00,217.23,217.57,217.21,217.54,82995.0,193.8947,194.1982,193.8768,194.1714,82995.0
2017-11-21 09:30:00,217.83,218.94,217.55,218.76,27190.0,194.4302,195.421,194.1803,195.2603,27190.0
2017-11-21 09:40:00,218.81,219.69,218.81,219.5,19743.0,195.3049,196.0904,195.3049,195.9208,19743.0
2017-11-21 09:50:00,219.51,219.9,219.12,219.61,26975.0,195.9298,196.2779,195.5816,196.019,26975.0
2017-11-21 10:00:00,219.59,219.96,219.4,219.94,21974.0,196.0012,196.3314,195.8316,196.3136,21974.0
2017-11-21 10:10:00,219.91,220.17,219.81,219.95,18482.0,196.2868,196.5189,196.1975,196.3225,18482.0
2017-11-21 10:20:00,219.9,220.3,219.9,220.15,15752.0,196.2779,196.6349,196.2779,196.501,15752.0
2017-11-21 10:30:00,220.18,220.19,219.46,219.65,22185.0,196.5278,196.5367,195.8851,196.0547,22185.0
2017-11-21 10:40:00,219.7,219.96,219.49,219.59,20557.0,196.0993,196.3314,195.9119,196.0012,20557.0
2017-11-21 10:50:00,219.67,219.92,219.67,219.77,12964.0,196.0726,196.2957,196.0726,196.1618,12964.0
2017-11-21 11:00:00,219.81,220.09,219.76,219.76,20612.0,196.1975,196.4474,196.1529,196.1529,20612.0
2017-11-21 11:10:00,219.72,219.93,219.72,219.87,22713.0,196.1172,196.3046,196.1172,196.2511,22713.0
2017-11-21 11:20:00,219.87,219.94,219.6,219.9,23257.0,196.2511,196.3136,196.0101,196.2779,23257.0
2017-11-21 11:30:00,219.94,220.0,219.87,219.97,16119.0,196.3136,196.3671,196.2511,196.3403,16119.0
2017-11-21 11:40:00,219.99,220.16,219.97,220.16,8256.0,196.3582,196.5099,196.3403,196.5099,8256.0
2017-11-21 11:50:00,220.21,220.32,220.05,220.05,14620.0,196.5546,196.6527,196.4117,196.4117,14620.0
2017-11-21 12:00:00,220.05,220.18,220.04,220.08,9703.0,196.4117,196.5278,196.4028,196.4385,9703.0
2017-11-21 12:10:00,220.09,220.18,220.07,220.15,6949.0,196.4474,196.5278,196.4296,196.501,6949.0
2017-11-21 12:20:00,220.17,220.17,219.76,219.85,13159.0,196.5189,196.5189,196.1529,196.2332,13159.0
2017-11-21 12:30:00,219.85,219.91,219.71,219.71,4853.0,196.2332,196.2868,196.1083,196.1083,4853.0
2017-11-21 12:40:00,219.73,219.79,219.63,219.75,5301.0,196.1261,196.1797,196.0369,196.144,5301.0
2017-11-21 12:50:00,219.81,219.96,219.81,219.95,8314.0,196.1975,196.3314,196.1975,196.3225,8314.0
2017-11-21 13:00:00,219.99,220.09,219.93,219.93,9030.0,196.3582,196.4474,196.3046,196.3046,9030.0
2017-11-21 13:10:00,219.91,220.05,219.87,220.02,6451.0,196.2868,196.4117,196.2511,196.385,6451.0
2017-11-21 13:20:00,220.05,220.06,219.97,219.98,4059.0,196.4117,196.4207,196.3403,196.3493,4059.0
2017-11-21 13:30:00,219.95,220.09,219.95,220.01,6961.0,196.3225,196.4474,196.3225,196.376,6961.0
2017-11-21 13:40:00,220.03,220.06,219.95,219.97,9403.0,196.3939,196.4207,196.3225,196.3403,9403.0
2017-11-21 13:50:00,219.96,219.96,219.78,219.8,11009.0,196.3314,196.3314,196.1707,196.1886,11009.0
2017-11-21 14:00:00,219.77,219.81,219.68,219.73,5982.0,196.1618,196.1975,196.0815,196.1261,5982.0
2017-11-21 14:10:00,219.75,219.96,219.7,219.96,9638.0,196.144,196.3314,196.0993,196.3314,9638.0
2017-11-21 14:20:00,219.94,220.08,219.8,219.96,5568.0,196.3136,196.4385,196.1886,196.3314,5568.0
2017-11-21 14:30:00,219.98,219.98,219.71,219.71,9016.0,196.3493,196.3493,196.1083,196.1083,9016.0
2017-11-21 14:40:00,219.74,219.79,219.66,219.71,10840.0,196.135,196.1797,196.0636,196.1083,10840.0
2017-11-21 14:50:00,219.75,219.96,219.69,219.76,9133.0,196.144,196.3314,196.0904,196.1529,9133.0
2017-11-21 15:00:00,219.83,219.88,219.67,219.85,9165.0,196.2154,196.26,196.0726,196.2332,9165.0
2017-11-21 15:10:00,219.84,219.84,219.59,219.7,8793.0,196.2243,196.2243,196.0012,196.0993,8793.0
2017-11-21 15:20:00,219.71,219.81,219.64,219.68,19303.0,196.1083,196.1975,196.0458,196.0815,19303.0
2017-11-21 15:30:00,219.71,219.89,219.66,219.78,18050.0,196.1083,196.2689,196.0636,196.1707,18050.0
2017-11-21 15:40:00,219.81,219.9,219.7,219.89,20144.0,196.1975,196.2779,196.0993,196.2689,20144.0
2017-11-21 15:50:00,219.95,220.04,219.74,219.83,53025.0,196.3225,196.4028,196.135,196.2154,53025.0
2017-11-22 09:30:00,219.95,220.17,219.27,219.6,13379.0,196.3225,196.5189,195.7155,196.0101,13379.0
2017-11-22 09:40:00,219.4,219.4,218.53,218.91,10434.0,195.8316,195.8316,195.055,195.3942,10434.0
2017-11-22 09:50:00,218.9,219.13,218.7,219.13,17448.0,195.3853,195.5906,195.2068,195.5906,17448.0
2017-11-22 10:00:00,219.2,219.21,218.64,218.86,12943.0,195.6531,195.662,195.1532,195.3496,12943.0
2017-11-22 10:10:00,218.82,218.98,218.43,218.52,13736.0,195.3139,195.4567,194.9658,195.0461,13736.0
2017-11-22 10:20:00,218.45,218.6,218.31,218.34,7565.0,194.9836,195.1175,194.8587,194.8854,7565.0
2017-11-22 10:30:00,218.29,218.39,218.07,218.3,22795.0,194.8408,194.9301,194.6444,194.8497,22795.0
2017-11-22 10:40:00,218.26,218.82,218.16,218.5,11820.0,194.814,195.3139,194.7248,195.0282,11820.0
2017-11-22 10:50:00,218.65,218.65,218.39,218.63,5414.0,195.1621,195.1621,194.9301,195.1443,5414.0
2017-11-22 11:00:00,218.65,219.01,218.57,218.93,7809.0,195.1621,195.4835,195.0907,195.4121,7809.0
2017-11-22 11:10:00,219.0,219.1,218.81,218.81,6170.0,195.4745,195.5638,195.3049,195.3049,6170.0
2017-11-22 11:20:00,218.83,218.91,218.71,218.82,7709.0,195.3228,195.3942,195.2157,195.3139,7709.0
2017-11-22 11:30:00,218.84,218.86,218.79,218.79,2818.0,195.3317,195.3496,195.2871,195.2871,2818.0
2017-11-22 11:40:00,218.78,218.78,218.6,218.6,5484.0,195.2782,195.2782,195.1175,195.1175,5484.0
2017-11-22 11:50:00,218.54,218.75,218.54,218.63,5500.0,195.064,195.2514,195.064,195.1443,5500.0
2017-11-22 12:00:00,218.68,218.94,218.67,218.94,4900.0,195.1889,195.421,195.18,195.421,4900.0
2017-11-22 12:10:00,218.94,218.94,218.83,218.87,8374.0,195.421,195.421,195.3228,195.3585,8374.0
2017-11-22 12:20:00,218.86,219.0,218.77,219.0,5928.0,195.3496,195.4745,195.2692,195.4745,5928.0
2017-11-22 12:30:00,218.97,219.05,218.93,218.96,5026.0,195.4478,195.5192,195.4121,195.4388,5026.0
2017-11-22 12:40:00,218.97,219.08,218.96,218.99,4400.0,195.4478,195.5459,195.4388,195.4656,4400.0
2017-11-22 12:50:00,218.98,219.07,218.97,219.03,4439.0,195.4567,195.537,195.4478,195.5013,4439.0
2017-11-22 13:00:00,219.08,219.27,219.07,219.2,7719.0,195.5459,195.7155,195.537,195.6531,7719.0
2017-11-22 13:10:00,219.17,219.23,219.17,219.19,3923.0,195.6263,195.6798,195.6263,195.6441,3923.0
2017-11-22 13:20:00,219.22,219.38,219.19,219.38,4526.0,195.6709,195.8137,195.6441,195.8137,4526.0
2017-11-22 13:30:00,219.38,219.48,219.34,219.39,7779.0,195.8137,195.903,195.778,195.8226,7779.0
2017-11-22 13:40:00,219.35,219.51,219.34,219.46,8061.0,195.7869,195.9298,195.778,195.8851,8061.0
2017-11-22 13:50:00,219.43,219.61,219.42,219.57,5589.0,195.8583,196.019,195.8494,195.9833,5589.0
2017-11-22 14:00:00,219.57,219.77,219.54,219.75,6983.0,195.9833,196.1618,195.9565,196.144,6983.0
2017-11-22 14:10:00,219.74,219.83,219.68,219.74,5494.0,196.135,196.2154,196.0815,196.135,5494.0
2017-11-22 14:20:00,219.76,219.9,219.76,219.82,8043.0,196.1529,196.2779,196.1529,196.2065,8043.0
2017-11-22 14:30:00,219.83,219.98,219.8,219.92,5226.0,196.2154,196.3493,196.1886,196.2957,5226.0
2017-11-22 14:40:00,219.9,220.0,219.9,219.95,7142.0,196.2779,196.3671,196.2779,196.3225,7142.0
2017-11-22 14:50:00,219.93,220.03,219.93,220.03,11052.0,196.3046,196.3939,196.3046,196.3939,11052.0
2017-11-22 15:00:00,220.05,220.05,219.9,219.93,14686.0,196.4117,196.4117,196.2779,196.3046,14686.0
2017-11-22 15:10:00,219.94,220.18,219.93,220.17,14248.0,196.3136,196.5278,196.3046,196.5189,14248.0
2017-11-22 15:20:00,220.2,220.28,220.03,220.12,8967.0,196.5456,196.617,196.3939,196.4742,8967.0
2017-11-22 15:30:00,220.11,220.39,220.09,220.17,25075.0,196.4653,196.7152,196.4474,196.5189,25075.0
2017-11-22 15:40:00,220.18,220.47,220.16,220.47,27619.0,196.5278,196.7866,196.5099,196.7866,27619.0
2017-11-22 15:50:00,220.46,220.69,220.41,220.45,65502.0,196.7777,196.983,196.7331,196.7688,65502.0
2017-11-24 09:30:00,220.93,221.46,220.44,221.46,19281.0,197.1972,197.6703,196.7598,197.6703,19281.0
2017-11-24 09:40:00,221.26,221.27,219.96,220.26,10657.0,197.4918,197.5007,196.3314,196.5992,10657.0
2017-11-24 09:50:00,220.19,221.41,220.18,221.41,10129.0,196.5367,197.6256,196.5278,197.6256,10129.0
2017-11-24 10:00:00,221.39,221.4,220.84,221.07,5356.0,197.6078,197.6167,197.1169,197.3222,5356.0
2017-11-24 10:10:00,220.97,221.0,220.45,220.75,4361.0,197.2329,197.2597,196.7688,197.0365,4361.0
2017-11-24 10:20:00,220.8,221.13,220.72,221.13,6166.0,197.0812,197.3757,197.0098,197.3757,6166.0
2017-11-24 10:30:00,221.09,221.11,220.82,220.84,5531.0,197.34,197.3579,197.099,197.1169,5531.0
2017-11-24 10:40:00,220.84,221.09,220.82,220.9,6813.0,197.1169,197.34,197.099,197.1704,6813.0
2017-11-24 10:50:00,220.89,221.05,220.88,220.9,6280.0,197.1615,197.3043,197.1526,197.1704,6280.0
2017-11-24 11:00:00,220.95,220.96,220.86,220.92,4366.0,197.2151,197.224,197.1347,197.1883,4366.0
2017-11-24 11:10:00,220.94,221.01,220.93,220.98,2760.0,197.2061,197.2686,197.1972,197.2418,2760.0
2017-11-24 11:20:00,220.98,221.01,220.94,220.99,5805.0,197.2418,197.2686,197.2061,197.2508,5805.0
2017-11-24 11:30:00,221.0,221.01,220.93,220.98,2700.0,197.2597,197.2686,197.1972,197.2418,2700.0
2017-11-24 11:40:00,220.97,220.98,220.93,220.93,2000.0,197.2329,197.2418,197.1972,197.1972,2000.0
2017-11-24 11:50:00,220.95,221.07,220.94,221.07,5363.0,197.2151,197.3222,197.2061,197.3222,5363.0
2017-11-24 12:00:00,221.05,221.1,221.04,221.04,3135.0,197.3043,197.349,197.2954,197.2954,3135.0
2017-11-24 12:10:00,221.05,221.12,221.01,221.09,3454.0,197.3043,197.3668,197.2686,197.34,3454.0
2017-11-24 12:20:00,221.11,221.54,221.08,221.41,9766.0,197.3579,197.7417,197.3311,197.6256,9766.0
2017-11-24 12:30:00,221.42,221.63,221.41,221.61,13565.0,197.6346,197.822,197.6256,197.8042,13565.0
2017-11-24 12:40:00,221.6,221.6,221.36,221.37,14556.0,197.7952,197.7952,197.581,197.5899,14556.0
2017-11-24 12:50:00,221.38,221.88,221.38,221.82,40689.0,197.5989,198.0452,197.5989,197.9916,40689.0
2017-11-27 09:30:00,221.81,221.99,220.79,221.05,13881.0,197.9827,198.1433,197.0723,197.3043,13881.0
2017-11-27 09:40:00,221.05,221.05,219.98,220.21,29100.0,197.3043,197.3043,196.3493,196.5546,29100.0
2017-11-27 09:50:00,220.25,220.39,219.79,219.88,9625.0,196.5903,196.7152,196.1797,196.26,9625.0
2017-11-27 10:00:00,219.8,220.5,219.79,220.04,38861.0,196.1886,196.8134,196.1797,196.4028,38861.0
2017-11-27 10:10:00,220.09,220.09,219.75,219.96,10802.0,196.4474,196.4474,196.144,196.3314,10802.0
2017-11-27 10:20:00,219.98,220.68,219.98,220.61,12006.0,196.3493,196.9741,196.3493,196.9116,12006.0
2017-11-27 10:30:00,220.61,220.66,220.27,220.27,9846.0,196.9116,196.9562,196.6081,196.6081,9846.0
2017-11-27 10:40:00,220.33,220.35,220.02,220.07,11338.0,196.6617,196.6795,196.385,196.4296,11338.0
2017-11-27 10:50:00,220.08,220.09,219.96,220.01,8031.0,196.4385,196.4474,196.3314,196.376,8031.0
2017-11-27 11:00:00,220.04,220.49,220.02,220.38,7464.0,196.4028,196.8045,196.385,196.7063,7464.0
2017-11-27 11:10:00,220.37,220.37,219.98,220.0,5252.0,196.6974,196.6974,196.3493,196.3671,5252.0
2017-11-27 11:20:00,220.0,220.17,219.92,220.02,11020.0,196.3671,196.5189,196.2957,196.385,11020.0
2017-11-27 11:30:00,220.1,220.18,219.98,220.18,5983.0,196.4564,196.5278,196.3493,196.5278,5983.0
2017-11-27 11:40:00,220.2,220.4,220.14,220.4,6248.0,196.5456,196.7241,196.4921,196.7241,6248.0
2017-11-27 11:50:00,220.4,220.83,220.39,220.82,10310.0,196.7241,197.108,196.7152,197.099,10310.0
2017-11-27 12:00:00,220.77,220.91,220.61,220.91,9519.0,197.0544,197.1794,196.9116,197.1794,9519.0
2017-11-27 12:10:00,220.9,221.14,220.89,221.1,7873.0,197.1704,197.3847,197.1615,197.349,7873.0
2017-11-27 12:20:00,221.04,221.1,220.92,220.92,6780.0,197.2954,197.349,197.1883,197.1883,6780.0
2017-11-27 12:30:00,220.94,220.94,220.57,220.62,6810.0,197.2061,197.2061,196.8759,196.9205,6810.0
2017-11-27 12:40:00,220.62,220.75,220.5,220.55,10649.0,196.9205,197.0365,196.8134,196.858,10649.0
2017-11-27 12:50:00,220.55,220.98,220.52,220.91,3742.0,196.858,197.2418,196.8313,197.1794,3742.0
2017-11-27 13:00:00,220.87,220.96,220.83,220.83,3831.0,197.1437,197.224,197.108,197.108,3831.0
2017-11-27 13:10:00,220.86,220.91,220.78,220.8,5353.0,197.1347,197.1794,197.0633,197.0812,5353.0
2017-11-27 13:20:00,220.8,221.0,220.75,220.92,7312.0,197.0812,197.2597,197.0365,197.1883,7312.0
2017-11-27 13:30:00,220.9,220.91,220.68,220.7,6904.0,197.1704,197.1794,196.9741,196.9919,6904.0
2017-11-27 13:40:00,220.67,220.83,220.66,220.8,9600.0,196.9651,197.108,196.9562,197.0812,9600.0
2017-11-27 13:50:00,220.82,220.87,220.78,220.84,11275.0,197.099,197.1437,197.0633,197.1169,11275.0
2017-11-27 14:00:00,220.81,220.84,220.75,220.84,10740.0,197.0901,197.1169,197.0365,197.1169,10740.0
2017-11-27 14:10:00,220.84,220.93,220.56,220.56,12583.0,197.1169,197.1972,196.867,196.867,12583.0
2017-11-27 14:20:00,220.54,220.63,220.39,220.39,12429.0,196.8491,196.9294,196.7152,196.7152,12429.0
2017-11-27 14:30:00,220.41,220.64,220.41,220.64,7274.0,196.7331,196.9384,196.7331,196.9384,7274.0
2017-11-27 14:40:00,220.6,220.61,220.5,220.59,8015.0,196.9027,196.9116,196.8134,196.8937,8015.0
2017-11-27 14:50:00,220.54,220.64,220.53,220.6,16338.0,196.8491,196.9384,196.8402,196.9027,16338.0
2017-11-27 15:00:00,220.56,220.66,220.54,220.59,24443.0,196.867,196.9562,196.8491,196.8937,24443.0
2017-11-27 15:10:00,220.63,220.77,220.58,220.73,20415.0,196.9294,197.0544,196.8848,197.0187,20415.0
2017-11-27 15:20:00,220.69,220.72,220.46,220.62,15868.0,196.983,197.0098,196.7777,196.9205,15868.0
2017-11-27 15:30:00,220.63,220.64,220.45,220.55,18668.0,196.9294,196.9384,196.7688,196.858,18668.0
2017-11-27 15:40:00,220.54,220.54,220.16,220.2,39108.0,196.8491,196.8491,196.5099,196.5456,39108.0
2017-11-27 15:50:00,220.2,220.25,220.02,220.13,96084.0,196.5456,196.5903,196.385,196.4832,96084.0
2017-11-28 09:30:00,220.19,220.19,219.01,219.07,23399.0,196.5367,196.5367,195.4835,195.537,23399.0
2017-11-28 09:40:00,219.21,219.68,218.81,218.84,30211.0,195.662,196.0815,195.3049,195.3317,30211.0
2017-11-28 09:50:00,218.83,219.82,218.82,219.19,39803.0,195.3228,196.2065,195.3139,195.6441,39803.0
2017-11-28 10:00:00,219.2,220.34,218.94,220.24,51971.0,195.6531,196.6706,195.421,196.5813,51971.0
2017-11-28 10:10:00,220.25,220.94,220.21,220.66,31950.0,196.5903,197.2061,196.5546,196.9562,31950.0
2017-11-28 10:20:00,220.7,220.86,220.47,220.47,31173.0,196.9919,197.1347,196.7866,196.7866,31173.0
2017-11-28 10:30:00,220.44,220.46,219.86,219.88,16370.0,196.7598,196.7777,196.2422,196.26,16370.0
2017-11-28 10:40:00,219.92,220.51,219.86,220.05,16647.0,196.2957,196.8223,196.2422,196.4117,16647.0
2017-11-28 10:50:00,220.05,220.3,220.0,220.11,17634.0,196.4117,196.6349,196.3671,196.4653,17634.0
2017-11-28 11:00:00,220.1,220.41,220.03,220.39,13439.0,196.4564,196.7331,196.3939,196.7152,13439.0
2017-11-28 11:10:00,220.41,220.51,220.26,220.42,12809.0,196.7331,196.8223,196.5992,196.742,12809.0
2017-11-28 11:20:00,220.48,220.64,220.39,220.56,11816.0,196.7956,196.9384,196.7152,196.867,11816.0
2017-11-28 11:30:00,220.53,221.07,220.53,220.98,13120.0,196.8402,197.3222,196.8402,197.2418,13120.0
2017-11-28 11:40:00,220.98,221.11,220.76,220.83,10297.0,197.2418,197.3579,197.0455,197.108,10297.0
2017-11-28 11:50:00,220.78,220.84,220.56,220.76,10851.0,197.0633,197.1169,196.867,197.0455,10851.0
2017-11-28 12:00:00,220.75,220.78,220.66,220.68,6643.0,197.0365,197.0633,196.9562,196.9741,6643.0
2017-11-28 12:10:00,220.77,221.0,220.7,220.96,11588.0,197.0544,197.2597,196.9919,197.224,11588.0
2017-11-28 12:20:00,220.98,221.0,220.84,220.9,7165.0,197.2418,197.2597,197.1169,197.1704,7165.0
2017-11-28 12:30:00,220.9,220.9,220.6,220.6,8414.0,197.1704,197.1704,196.9027,196.9027,8414.0
2017-11-28 12:40:00,220.63,220.72,220.55,220.55,5141.0,196.9294,197.0098,196.858,196.858,5141.0
2017-11-28 12:50:00,220.58,220.72,220.58,220.61,6328.0,196.8848,197.0098,196.8848,196.9116,6328.0
2017-11-28 13:00:00,220.66,220.96,220.62,220.94,11834.0,196.9562,197.224,196.9205,197.2061,11834.0
2017-11-28 13:10:00,220.93,220.99,220.6,220.61,9623.0,197.1972,197.2508,196.9027,196.9116,9623.0
2017-11-28 13:20:00,220.6,220.73,220.34,220.7,17725.0,196.9027,197.0187,196.6706,196.9919,17725.0
2017-11-28 13:30:00,220.74,220.78,220.54,220.54,8487.0,197.0276,197.0633,196.8491,196.8491,8487.0
2017-11-28 13:40:00,220.46,220.58,220.21,220.21,16707.0,196.7777,196.8848,196.5546,196.5546,16707.0
2017-11-28 13:50:00,220.23,220.32,220.04,220.17,9738.0,196.5724,196.6527,196.4028,196.5189,9738.0
2017-11-28 14:00:00,220.19,220.27,220.08,220.23,11978.0,196.5367,196.6081,196.4385,196.5724,11978.0
2017-11-28 14:10:00,220.18,220.23,220.1,220.23,6807.0,196.5278,196.5724,196.4564,196.5724,6807.0
2017-11-28 14:20:00,220.23,220.37,220.16,220.18,11765.0,196.5724,196.6974,196.5099,196.5278,11765.0
2017-11-28 14:30:00,220.18,220.27,220.14,220.2,12124.0,196.5278,196.6081,196.4921,196.5456,12124.0
2017-11-28 14:40:00,220.19,220.46,220.19,220.22,8302.0,196.5367,196.7777,196.5367,196.5635,8302.0
2017-11-28 14:50:00,220.22,220.28,220.1,220.16,8407.0,196.5635,196.617,196.4564,196.5099,8407.0
2017-11-28 15:00:00,220.15,220.32,220.13,220.28,13495.0,196.501,196.6527,196.4832,196.617,13495.0
2017-11-28 15:10:00,220.26,220.33,220.15,220.25,17508.0,196.5992,196.6617,196.501,196.5903,17508.0
2017-11-28 15:20:00,220.25,220.32,220.06,220.11,25524.0,196.5903,196.6527,196.4207,196.4653,25524.0
2017-11-28 15:30:00,220.12,220.12,219.85,219.93,25055.0,196.4742,196.4742,196.2332,196.3046,25055.0
2017-11-28 15:40:00,219.94,220.28,219.94,220.01,30820.0,196.3136,196.617,196.3136,196.376,30820.0
2017-11-28 15:50:00,220.05,220.05,219.64,220.0,86897.0,196.4117,196.4117,196.0458,196.3671,86897.0
2017-11-29 09:30:00,220.49,221.09,218.27,218.43,23021.0,196.8045,197.34,194.823,194.9658,23021.0
2017-11-29 09:40:00,218.68,218.9,217.19,217.19,29630.0,195.1889,195.3853,193.859,193.859,29630.0
2017-11-29 09:50:00,217.46,217.73,216.52,216.77,43171.0,194.1,194.341,193.2609,193.4841,43171.0
2017-11-29 10:00:00,216.82,217.53,216.51,216.85,20750.0,193.5287,194.1624,193.252,193.5555,20750.0
2017-11-29 10:10:00,216.83,216.83,215.39,215.45,33654.0,193.5376,193.5376,192.2523,192.3059,33654.0
2017-11-29 10:20:00,215.45,215.65,215.04,215.12,38822.0,192.3059,192.4844,191.9399,192.0113,38822.0
2017-11-29 10:30:00,215.18,215.46,215.0,215.16,90655.0,192.0649,192.3148,191.9042,192.047,90655.0
2017-11-29 10:40:00,215.19,215.47,214.6,215.11,42625.0,192.0738,192.3237,191.5472,192.0024,42625.0
2017-11-29 10:50:00,215.06,215.06,214.24,214.44,13337.0,191.9578,191.9578,191.2259,191.4044,13337.0
2017-11-29 11:00:00,214.42,214.46,214.03,214.03,21494.0,191.3865,191.4222,191.0384,191.0384,21494.0
2017-11-29 11:10:00,214.05,214.26,213.34,213.37,18896.0,191.0563,191.2437,190.4225,190.4493,18896.0
2017-11-29 11:20:00,213.42,213.67,213.3,213.34,17940.0,190.494,190.7171,190.3868,190.4225,17940.0
2017-11-29 11:30:00,213.39,213.62,212.67,213.13,35686.0,190.4672,190.6725,189.8245,190.2351,35686.0
2017-11-29 11:40:00,213.24,213.88,212.99,213.63,34114.0,190.3333,190.9045,190.1101,190.6814,34114.0
2017-11-29 11:50:00,213.53,213.59,213.16,213.34,23929.0,190.5921,190.6457,190.2619,190.4225,23929.0
2017-11-29 12:00:00,213.42,213.81,213.29,213.41,30766.0,190.494,190.8421,190.3779,190.485,30766.0
2017-11-29 12:10:00,213.46,213.9,213.41,213.9,36136.0,190.5297,190.9224,190.485,190.9224,36136.0
2017-11-29 12:20:00,213.86,214.2,213.76,214.07,26784.0,190.8867,191.1902,190.7974,191.0741,26784.0
2017-11-29 12:30:00,214.0,214.4,213.78,214.33,16509.0,191.0116,191.3687,190.8153,191.3062,16509.0
2017-11-29 12:40:00,214.36,214.61,214.13,214.3,18577.0,191.333,191.5561,191.1277,191.2794,18577.0
2017-11-29 12:50:00,214.3,214.32,214.17,214.21,13422.0,191.2794,191.2973,191.1634,191.1991,13422.0
2017-11-29 13:00:00,214.18,214.25,214.0,214.01,19455.0,191.1723,191.2348,191.0116,191.0206,19455.0
2017-11-29 13:10:00,214.07,214.2,214.04,214.09,20158.0,191.0741,191.1902,191.0474,191.092,20158.0
2017-11-29 13:20:00,214.13,214.77,214.03,214.7,36195.0,191.1277,191.6989,191.0384,191.6365,36195.0
2017-11-29 13:30:00,214.67,214.89,214.57,214.69,14760.0,191.6097,191.806,191.5204,191.6275,14760.0
2017-11-29 13:40:00,214.68,214.77,214.54,214.75,9493.0,191.6186,191.6989,191.4936,191.6811,9493.0
2017-11-29 13:50:00,214.79,215.24,214.79,215.03,22783.0,191.7168,192.1184,191.7168,191.931,22783.0
2017-11-29 14:00:00,214.98,215.15,214.85,215.07,20042.0,191.8864,192.0381,191.7703,191.9667,20042.0
2017-11-29 14:10:00,215.16,215.3,214.99,215.21,21009.0,192.047,192.172,191.8953,192.0917,21009.0
2017-11-29 14:20:00,215.31,215.53,215.19,215.34,18136.0,192.1809,192.3773,192.0738,192.2077,18136.0
2017-11-29 14:30:00,215.25,215.44,215.24,215.25,14873.0,192.1274,192.297,192.1184,192.1274,14873.0
2017-11-29 14:40:00,215.27,215.46,215.2,215.38,17163.0,192.1452,192.3148,192.0827,192.2434,17163.0
2017-11-29 14:50:00,215.38,215.4,215.03,215.03,13734.0,192.2434,192.2613,191.931,191.931,13734.0
2017-11-29 15:00:00,215.12,215.12,214.53,214.53,17939.0,192.0113,192.0113,191.4847,191.4847,17939.0
2017-11-29 15:10:00,214.5,214.6,214.16,214.17,15658.0,191.4579,191.5472,191.1545,191.1634,15658.0
2017-11-29 15:20:00,214.17,214.58,214.16,214.4,22658.0,191.1634,191.5293,191.1545,191.3687,22658.0
2017-11-29 15:30:00,214.38,214.6,214.38,214.42,31082.0,191.3508,191.5472,191.3508,191.3865,31082.0
2017-11-29 15:40:00,214.41,214.52,214.25,214.26,53065.0,191.3776,191.4758,191.2348,191.2437,53065.0
2017-11-29 15:50:00,214.27,214.6,214.22,214.4,143282.0,191.2526,191.5472,191.208,191.3687,143282.0
2017-11-30 09:30:00,214.37,215.61,213.08,213.48,43572.0,191.3419,192.4487,190.1905,190.5475,43572.0
2017-11-30 09:40:00,213.56,214.56,213.47,213.88,31429.0,190.6189,191.5115,190.5386,190.9045,31429.0
2017-11-30 09:50:00,213.88,214.39,213.5,213.59,20822.0,190.9045,191.3598,190.5654,190.6457,20822.0
2017-11-30 10:00:00,213.7,215.1,213.65,214.99,32861.0,190.7439,191.9935,190.6992,191.8953,32861.0
2017-11-30 10:10:00,214.92,215.19,214.77,215.08,21699.0,191.8328,192.0738,191.6989,191.9756,21699.0
2017-11-30 10:20:00,215.15,215.56,215.09,215.3,14940.0,192.0381,192.4041,191.9846,192.172,14940.0
2017-11-30 10:30:00,215.38,215.79,215.32,215.79,29250.0,192.2434,192.6094,192.1899,192.6094,29250.0
2017-11-30 10:40:00,215.73,216.36,215.64,216.06,18416.0,192.5558,193.1181,192.4755,192.8504,18416.0
2017-11-30 10:50:00,216.06,216.4,215.51,216.01,19506.0,192.8504,193.1538,192.3594,192.8057,19506.0
2017-11-30 11:00:00,216.24,216.92,216.23,216.83,38266.0,193.011,193.618,193.0021,193.5376,38266.0
2017-11-30 11:10:00,216.75,217.2,216.75,216.84,12844.0,193.4662,193.8679,193.4662,193.5466,12844.0
2017-11-30 11:20:00,216.92,217.11,216.55,216.55,14586.0,193.618,193.7876,193.2877,193.2877,14586.0
2017-11-30 11:30:00,216.72,217.22,216.33,217.08,15672.0,193.4395,193.8857,193.0914,193.7608,15672.0
2017-11-30 11:40:00,217.08,217.35,216.82,217.15,15336.0,193.7608,194.0018,193.5287,193.8233,15336.0
2017-11-30 11:50:00,217.13,217.5,216.99,217.42,15993.0,193.8054,194.1357,193.6805,194.0643,15993.0
2017-11-30 12:00:00,217.31,217.52,217.15,217.15,9050.0,193.9661,194.1535,193.8233,193.8233,9050.0
2017-11-30 12:10:00,217.22,217.76,217.22,217.43,13755.0,193.8857,194.3677,193.8857,194.0732,13755.0
2017-11-30 12:20:00,217.52,217.9,217.45,217.68,13152.0,194.1535,194.4927,194.091,194.2963,13152.0
2017-11-30 12:30:00,217.5,217.65,217.19,217.32,13475.0,194.1357,194.2696,193.859,193.975,13475.0
2017-11-30 12:40:00,217.36,217.61,217.07,217.48,16677.0,194.0107,194.2339,193.7519,194.1178,16677.0
2017-11-30 12:50:00,217.53,217.6,217.21,217.25,12947.0,194.1624,194.2249,193.8768,193.9125,12947.0
2017-11-30 13:00:00,217.47,217.65,217.32,217.63,10978.0,194.1089,194.2696,193.975,194.2517,10978.0
2017-11-30 13:10:00,217.62,217.62,216.85,217.2,11735.0,194.2428,194.2428,193.5555,193.8679,11735.0
2017-11-30 13:20:00,217.15,217.39,216.8,217.03,13786.0,193.8233,194.0375,193.5109,193.7162,13786.0
2017-11-30 13:30:00,217.07,217.34,216.72,216.92,13477.0,193.7519,193.9929,193.4395,193.618,13477.0
2017-11-30 13:40:00,217.0,217.07,216.72,217.02,11784.0,193.6894,193.7519,193.4395,193.7072,11784.0
2017-11-30 13:50:00,216.96,217.26,216.92,217.26,7912.0,193.6537,193.9215,193.618,193.9215,7912.0
2017-11-30 14:00:00,217.3,217.35,216.93,216.93,11551.0,193.9572,194.0018,193.6269,193.6269,11551.0
2017-11-30 14:10:00,216.92,217.28,216.84,217.25,9617.0,193.618,193.9393,193.5466,193.9125,9617.0
2017-11-30 14:20:00,217.25,217.31,216.83,217.19,15555.0,193.9125,193.9661,193.5376,193.859,15555.0
2017-11-30 14:30:00,217.29,217.3,217.06,217.12,9757.0,193.9482,193.9572,193.7429,193.7965,9757.0
2017-11-30 14:40:00,217.22,217.24,216.88,216.98,13117.0,193.8857,193.9036,193.5823,193.6715,13117.0
2017-11-30 14:50:00,216.97,217.24,216.85,217.04,12930.0,193.6626,193.9036,193.5555,193.7251,12930.0
2017-11-30 15:00:00,217.1,217.43,216.93,216.93,20618.0,193.7786,194.0732,193.6269,193.6269,20618.0
2017-11-30 15:10:00,217.05,217.3,217.05,217.16,17773.0,193.734,193.9572,193.734,193.8322,17773.0
2017-11-30 15:20:00,217.14,217.32,217.05,217.26,20879.0,193.8143,193.975,193.734,193.9215,20879.0
2017-11-30 15:30:00,217.26,217.3,216.84,216.92,32489.0,193.9215,193.9572,193.5466,193.618,32489.0
2017-11-30 15:40:00,216.92,217.5,216.91,217.5,38047.0,193.618,194.1357,193.609,194.1357,38047.0
2017-11-30 15:50:00,217.52,217.73,217.39,217.45,101609.0,194.1535,194.341,194.0375,194.091,101609.0
2017-12-01 09:30:00,217.66,218.18,216.83,218.16,18548.0,194.2785,194.7426,193.5376,194.7248,18548.0
2017-12-01 09:40:00,218.28,218.31,217.18,217.72,17833.0,194.8319,194.8587,193.85,194.332,17833.0
2017-12-01 09:50:00,217.67,218.42,217.62,217.8,21165.0,194.2874,194.9568,194.2428,194.4034,21165.0
2017-12-01 10:00:00,217.82,218.24,217.65,218.04,11659.0,194.4213,194.7962,194.2696,194.6177,11659.0
2017-12-01 10:10:00,218.01,218.05,217.24,217.61,10885.0,194.5909,194.6266,193.9036,194.2339,10885.0
2017-12-01 10:20:00,217.59,217.6,216.84,217.17,11457.0,194.216,194.2249,193.5466,193.8411,11457.0
2017-12-01 10:30:00,217.42,217.44,217.06,217.34,6400.0,194.0643,194.0821,193.7429,193.9929,6400.0
2017-12-01 10:40:00,217.3,217.85,217.28,217.49,16422.0,193.9572,194.4481,193.9393,194.1267,16422.0
2017-12-01 10:50:00,217.49,217.92,217.48,217.6,12011.0,194.1267,194.5106,194.1178,194.2249,12011.0
2017-12-01 11:00:00,217.68,217.84,217.35,217.55,15464.0,194.2963,194.4391,194.0018,194.1803,15464.0
2017-12-01 11:10:00,217.5,217.56,216.21,217.41,29957.0,194.1357,194.1892,192.9842,194.0553,29957.0
2017-12-01 11:20:00,217.39,217.53,216.38,216.74,23268.0,194.0375,194.1624,193.136,193.4573,23268.0
2017-12-01 11:30:00,216.85,217.38,215.85,216.56,16906.0,193.5555,194.0286,192.6629,193.2966,16906.0
2017-12-01 11:40:00,216.73,217.17,216.47,216.51,16243.0,193.4484,193.8411,193.2163,193.252,16243.0
2017-12-01 11:50:00,216.33,216.92,216.14,216.71,24578.0,193.0914,193.618,192.9218,193.4305,24578.0
2017-12-01 12:00:00,216.78,217.16,216.42,216.67,11001.0,193.493,193.8322,193.1717,193.3948,11001.0
2017-12-01 12:10:00,216.69,217.23,216.6,216.93,8561.0,193.4127,193.8947,193.3324,193.6269,8561.0
2017-12-01 12:20:00,217.0,217.59,216.72,217.59,8364.0,193.6894,194.216,193.4395,194.216,8364.0
2017-12-01 12:30:00,217.67,217.67,217.26,217.43,4758.0,194.2874,194.2874,193.9215,194.0732,4758.0
2017-12-01 12:40:00,217.32,217.89,217.28,217.61,9773.0,193.975,194.4838,193.9393,194.2339,9773.0
2017-12-01 12:50:00,217.74,217.97,217.61,217.78,7307.0,194.3499,194.5552,194.2339,194.3856,7307.0
2017-12-01 13:00:00,217.76,218.09,217.61,217.99,7571.0,194.3677,194.6623,194.2339,194.573,7571.0
2017-12-01 13:10:00,218.1,218.21,217.65,218.21,19275.0,194.6712,194.7694,194.2696,194.7694,19275.0
2017-12-01 13:20:00,218.04,218.5,218.02,218.32,6500.0,194.6177,195.0282,194.5998,194.8676,6500.0
2017-12-01 13:30:00,218.32,218.51,218.17,218.39,8500.0,194.8676,195.0372,194.7337,194.9301,8500.0
2017-12-01 13:40:00,218.43,218.58,218.34,218.51,7834.0,194.9658,195.0997,194.8854,195.0372,7834.0
2017-12-01 13:50:00,218.54,218.76,218.4,218.51,30183.0,195.064,195.2603,194.939,195.0372,30183.0
2017-12-01 14:00:00,218.51,218.67,218.17,218.4,9904.0,195.0372,195.18,194.7337,194.939,9904.0
2017-12-01 14:10:00,218.42,218.63,218.4,218.57,9764.0,194.9568,195.1443,194.939,195.0907,9764.0
2017-12-01 14:20:00,218.57,218.78,218.32,218.32,11257.0,195.0907,195.2782,194.8676,194.8676,11257.0
2017-12-01 14:30:00,218.34,218.45,218.1,218.1,9236.0,194.8854,194.9836,194.6712,194.6712,9236.0
2017-12-01 14:40:00,218.07,218.16,217.95,218.0,10379.0,194.6444,194.7248,194.5373,194.582,10379.0
2017-12-01 14:50:00,217.95,217.96,217.74,217.77,10798.0,194.5373,194.5463,194.3499,194.3767,10798.0
2017-12-01 15:00:00,217.75,217.94,217.57,217.94,19920.0,194.3588,194.5284,194.1982,194.5284,19920.0
2017-12-01 15:10:00,217.94,217.94,217.6,217.7,20380.0,194.5284,194.5284,194.2249,194.3142,20380.0
2017-12-01 15:20:00,217.71,217.83,217.64,217.64,20919.0,194.3231,194.4302,194.2606,194.2606,20919.0
2017-12-01 15:30:00,217.67,217.86,217.63,217.83,20734.0,194.2874,194.457,194.2517,194.4302,20734.0
2017-12-01 15:40:00,217.82,218.29,217.82,218.21,34970.0,194.4213,194.8408,194.4213,194.7694,34970.0
2017-12-01 15:50:00,218.28,218.66,218.15,218.54,118597.0,194.8319,195.1711,194.7158,195.064,118597.0
2017-12-04 09:30:00,219.19,219.49,216.25,216.37,38170.0,195.6441,195.9119,193.0199,193.1271,38170.0
2017-12-04 09:40:00,216.53,217.77,215.64,215.81,32659.0,193.2699,194.3767,192.4755,192.6272,32659.0
2017-12-04 09:50:00,215.94,216.66,215.66,216.09,18869.0,192.7432,193.3859,192.4933,192.8771,18869.0
2017-12-04 10:00:00,215.92,216.13,215.73,216.05,14058.0,192.7254,192.9128,192.5558,192.8414,14058.0
2017-12-04 10:10:00,216.03,216.11,214.91,215.0,22443.0,192.8236,192.895,191.8239,191.9042,22443.0
2017-12-04 10:20:00,214.99,215.31,214.82,215.03,28988.0,191.8953,192.1809,191.7436,191.931,28988.0
2017-12-04 10:30:00,215.03,215.35,214.79,215.13,18334.0,191.931,192.2166,191.7168,192.0203,18334.0
2017-12-04 10:40:00,215.13,215.33,214.7,215.04,31475.0,192.0203,192.1988,191.6365,191.9399,31475.0
2017-12-04 10:50:00,215.01,215.01,214.63,214.7,9352.0,191.9132,191.9132,191.574,191.6365,9352.0
2017-12-04 11:00:00,214.83,215.05,214.33,214.52,24687.0,191.7525,191.9489,191.3062,191.4758,24687.0
2017-12-04 11:10:00,214.44,214.83,214.37,214.53,19095.0,191.4044,191.7525,191.3419,191.4847,19095.0
2017-12-04 11:20:00,214.62,215.11,214.57,215.09,12104.0,191.565,192.0024,191.5204,191.9846,12104.0
2017-12-04 11:30:00,215.11,215.11,214.54,214.76,13787.0,192.0024,192.0024,191.4936,191.69,13787.0
2017-12-04 11:40:00,214.82,214.96,214.57,214.92,9437.0,191.7436,191.8685,191.5204,191.8328,9437.0
2017-12-04 11:50:00,214.98,215.03,214.53,214.91,37048.0,191.8864,191.931,191.4847,191.8239,37048.0
2017-12-04 12:00:00,214.8,215.15,214.7,214.84,18987.0,191.7257,192.0381,191.6365,191.7614,18987.0
2017-12-04 12:10:00,214.81,215.15,214.75,214.99,11103.0,191.7346,192.0381,191.6811,191.8953,11103.0
2017-12-04 12:20:00,214.92,215.1,214.73,214.81,63928.0,191.8328,191.9935,191.6632,191.7346,63928.0
2017-12-04 12:30:00,214.87,215.12,214.8,214.9,9555.0,191.7882,192.0113,191.7257,191.815,9555.0
2017-12-04 12:40:00,214.93,215.17,214.91,215.0,11988.0,191.8417,192.056,191.8239,191.9042,11988.0
2017-12-04 12:50:00,215.0,215.0,214.6,214.8,12843.0,191.9042,191.9042,191.5472,191.7257,12843.0
2017-12-04 13:00:00,214.87,215.07,214.77,214.95,10658.0,191.7882,191.9667,191.6989,191.8596,10658.0
2017-12-04 13:10:00,214.88,215.19,214.66,214.66,28364.0,191.7971,192.0738,191.6007,191.6007,28364.0
2017-12-04 13:20:00,214.71,216.09,214.58,216.05,354199.0,191.6454,192.8771,191.5293,192.8414,354199.0
2017-12-04 13:30:00,216.14,216.32,215.66,215.88,12233.0,192.9218,193.0824,192.4933,192.6897,12233.0
2017-12-04 13:40:00,215.86,216.08,215.66,215.66,19505.0,192.6718,192.8682,192.4933,192.4933,19505.0
2017-12-04 13:50:00,215.75,215.96,215.54,215.82,25241.0,192.5737,192.7611,192.3862,192.6361,25241.0
2017-12-04 14:00:00,215.83,215.83,215.51,215.83,15502.0,192.6451,192.6451,192.3594,192.6451,15502.0
2017-12-04 14:10:00,215.77,216.03,215.5,215.5,8441.0,192.5915,192.8236,192.3505,192.3505,8441.0
2017-12-04 14:20:00,215.61,215.89,215.6,215.76,8118.0,192.4487,192.6986,192.4398,192.5826,8118.0
2017-12-04 14:30:00,215.84,216.13,215.77,216.09,16000.0,192.654,192.9128,192.5915,192.8771,16000.0
2017-12-04 14:40:00,216.06,216.15,215.92,215.92,10835.0,192.8504,192.9307,192.7254,192.7254,10835.0
2017-12-04 14:50:00,215.93,216.14,215.87,216.12,13090.0,192.7343,192.9218,192.6808,192.9039,13090.0
2017-12-04 15:00:00,216.06,216.2,215.92,216.0,17760.0,192.8504,192.9753,192.7254,192.7968,17760.0
2017-12-04 15:10:00,216.01,216.1,215.88,215.96,16703.0,192.8057,192.8861,192.6897,192.7611,16703.0
2017-12-04 15:20:00,216.0,216.2,215.96,216.1,37503.0,192.7968,192.9753,192.7611,192.8861,37503.0
2017-12-04 15:30:00,216.09,216.38,216.04,216.17,53356.0,192.8771,193.136,192.8325,192.9485,53356.0
2017-12-04 15:40:00,216.12,216.5,216.12,216.37,52191.0,192.9039,193.2431,192.9039,193.1271,52191.0
2017-12-04 15:50:00,216.41,216.5,216.33,216.33,64807.0,193.1628,193.2431,193.0914,193.0914,64807.0
2017-12-05 09:30:00,216.35,217.5,216.03,216.2,17061.0,193.1092,194.1357,192.8236,192.9753,17061.0
2017-12-05 09:40:00,216.2,216.96,216.0,216.41,13088.0,192.9753,193.6537,192.7968,193.1628,13088.0
2017-12-05 09:50:00,216.3,216.92,216.1,216.73,7253.0,193.0646,193.618,192.8861,193.4484,7253.0
2017-12-05 10:00:00,216.96,217.92,216.8,217.77,11729.0,193.6537,194.5106,193.5109,194.3767,11729.0
2017-12-05 10:10:00,217.84,217.84,217.24,217.65,20216.0,194.4391,194.4391,193.9036,194.2696,20216.0
2017-12-05 10:20:00,217.76,217.9,217.29,217.33,17753.0,194.3677,194.4927,193.9482,193.9839,17753.0
2017-12-05 10:30:00,217.18,217.47,217.16,217.39,19801.0,193.85,194.1089,193.8322,194.0375,19801.0
2017-12-05 10:40:00,217.28,217.28,216.95,217.04,28403.0,193.9393,193.9393,193.6448,193.7251,28403.0
2017-12-05 10:50:00,217.04,217.05,216.64,216.74,38711.0,193.7251,193.734,193.3681,193.4573,38711.0
2017-12-05 11:00:00,216.82,216.9,216.65,216.65,49485.0,193.5287,193.6001,193.377,193.377,49485.0
2017-12-05 11:10:00,216.69,216.99,216.38,216.38,24888.0,193.4127,193.6805,193.136,193.136,24888.0
2017-12-05 11:20:00,216.49,216.5,216.21,216.29,14888.0,193.2342,193.2431,192.9842,193.0557,14888.0
2017-12-05 11:30:00,216.33,216.44,215.83,216.0,17305.0,193.0914,193.1895,192.6451,192.7968,17305.0
2017-12-05 11:40:00,216.03,216.35,215.94,216.14,10973.0,192.8236,193.1092,192.7432,192.9218,10973.0
2017-12-05 11:50:00,216.15,216.29,216.04,216.22,11460.0,192.9307,193.0557,192.8325,192.9932,11460.0
2017-12-05 12:00:00,216.31,216.31,216.07,216.09,7019.0,193.0735,193.0735,192.8593,192.8771,7019.0
2017-12-05 12:10:00,216.09,216.13,215.92,216.05,3772.0,192.8771,192.9128,192.7254,192.8414,3772.0
2017-12-05 12:20:00,216.13,216.13,215.83,216.08,5810.0,192.9128,192.9128,192.6451,192.8682,5810.0
2017-12-05 12:30:00,216.09,216.2,216.0,216.2,10050.0,192.8771,192.9753,192.7968,192.9753,10050.0
2017-12-05 12:40:00,216.13,216.24,216.07,216.17,8312.0,192.9128,193.011,192.8593,192.9485,8312.0
2017-12-05 12:50:00,216.2,216.2,216.08,216.18,3400.0,192.9753,192.9753,192.8682,192.9575,3400.0
2017-12-05 13:00:00,216.21,216.21,216.04,216.15,3051.0,192.9842,192.9842,192.8325,192.9307,3051.0
2017-12-05 13:10:00,216.11,216.3,216.11,216.3,6100.0,192.895,193.0646,192.895,193.0646,6100.0
2017-12-05 13:20:00,216.27,216.42,215.98,215.98,7402.0,193.0378,193.1717,192.779,192.779,7402.0
2017-12-05 13:30:00,216.07,216.2,215.83,216.2,6273.0,192.8593,192.9753,192.6451,192.9753,6273.0
2017-12-05 13:40:00,216.11,216.24,216.07,216.22,4792.0,192.895,193.011,192.8593,192.9932,4792.0
2017-12-05 13:50:00,216.23,216.23,216.01,216.04,17849.0,193.0021,193.0021,192.8057,192.8325,17849.0
2017-12-05 14:00:00,216.04,216.22,215.95,216.1,30727.0,192.8325,192.9932,192.7522,192.8861,30727.0
2017-12-05 14:10:00,216.09,216.14,215.97,216.02,5694.0,192.8771,192.9218,192.77,192.8147,5694.0
2017-12-05 14:20:00,216.02,216.04,215.88,216.02,6300.0,192.8147,192.8325,192.6897,192.8147,6300.0
2017-12-05 14:30:00,216.01,216.35,215.99,216.31,9766.0,192.8057,193.1092,192.7879,193.0735,9766.0
2017-12-05 14:40:00,216.3,216.3,216.08,216.1,5876.0,193.0646,193.0646,192.8682,192.8861,5876.0
2017-12-05 14:50:00,216.0,216.19,216.0,216.17,5696.0,192.7968,192.9664,192.7968,192.9485,5696.0
2017-12-05 15:00:00,216.17,216.3,215.98,216.18,8516.0,192.9485,193.0646,192.779,192.9575,8516.0
2017-12-05 15:10:00,216.18,216.45,216.18,216.39,8499.0,192.9575,193.1985,192.9575,193.1449,8499.0
2017-12-05 15:20:00,216.4,216.63,216.35,216.63,11008.0,193.1538,193.3591,193.1092,193.3591,11008.0
2017-12-05 15:30:00,216.63,216.7,216.53,216.65,16422.0,193.3591,193.4216,193.2699,193.377,16422.0
2017-12-05 15:40:00,216.62,216.78,216.42,216.7,44284.0,193.3502,193.493,193.1717,193.4216,44284.0
2017-12-05 15:50:00,216.71,216.97,216.67,216.76,53560.0,193.4305,193.6626,193.3948,193.4752,53560.0
2017-12-06 09:30:00,217.33,217.87,216.96,217.87,18532.0,193.9839,194.4659,193.6537,194.4659,18532.0
2017-12-06 09:40:00,217.72,218.87,217.72,218.29,21634.0,194.332,195.3585,194.332,194.8408,21634.0
2017-12-06 09:50:00,218.25,218.34,217.77,217.95,30760.0,194.8051,194.8854,194.3767,194.5373,30760.0
2017-12-06 10:00:00,218.07,218.46,217.88,218.15,28751.0,194.6444,194.9925,194.4749,194.7158,28751.0
2017-12-06 10:10:00,218.28,218.32,217.84,217.84,27404.0,194.8319,194.8676,194.4391,194.4391,27404.0
2017-12-06 10:20:00,218.02,218.22,217.95,218.07,38914.0,194.5998,194.7783,194.5373,194.6444,38914.0
2017-12-06 10:30:00,218.08,218.17,217.82,217.84,31546.0,194.6534,194.7337,194.4213,194.4391,31546.0
2017-12-06 10:40:00,217.65,217.99,217.62,217.62,15530.0,194.2696,194.573,194.2428,194.2428,15530.0
2017-12-06 10:50:00,217.57,217.63,217.0,217.28,30242.0,194.1982,194.2517,193.6894,193.9393,30242.0
2017-12-06 11:00:00,217.16,217.44,216.84,217.29,41640.0,193.8322,194.0821,193.5466,193.9482,41640.0
2017-12-06 11:10:00,217.33,217.53,217.27,217.36,13073.0,193.9839,194.1624,193.9304,194.0107,13073.0
2017-12-06 11:20:00,217.27,217.36,216.85,216.87,14427.0,193.9304,194.0107,193.5555,193.5733,14427.0
2017-12-06 11:30:00,216.97,217.26,216.93,217.19,10601.0,193.6626,193.9215,193.6269,193.859,10601.0
2017-12-06 11:40:00,217.2,217.26,217.02,217.02,7059.0,193.8679,193.9215,193.7072,193.7072,7059.0
2017-12-06 11:50:00,217.12,217.35,216.95,217.27,5741.0,193.7965,194.0018,193.6448,193.9304,5741.0
2017-12-06 12:00:00,217.26,217.4,217.09,217.22,4165.0,193.9215,194.0464,193.7697,193.8857,4165.0
2017-12-06 12:10:00,217.14,217.31,217.05,217.17,8081.0,193.8143,193.9661,193.734,193.8411,8081.0
2017-12-06 12:20:00,217.2,217.23,217.01,217.02,3905.0,193.8679,193.8947,193.6983,193.7072,3905.0
2017-12-06 12:30:00,217.06,217.22,217.03,217.17,4701.0,193.7429,193.8857,193.7162,193.8411,4701.0
2017-12-06 12:40:00,217.2,217.2,216.97,216.97,3520.0,193.8679,193.8679,193.6626,193.6626,3520.0
2017-12-06 12:50:00,216.97,217.21,216.91,217.1,5895.0,193.6626,193.8768,193.609,193.7786,5895.0
2017-12-06 13:00:00,216.97,217.17,216.97,217.05,3481.0,193.6626,193.8411,193.6626,193.734,3481.0
2017-12-06 13:10:00,217.07,217.17,216.96,217.05,4583.0,193.7519,193.8411,193.6537,193.734,4583.0
2017-12-06 13:20:00,217.03,217.11,216.99,217.02,2689.0,193.7162,193.7876,193.6805,193.7072,2689.0
2017-12-06 13:30:00,217.06,217.17,216.99,217.06,3800.0,193.7429,193.8411,193.6805,193.7429,3800.0
2017-12-06 13:40:00,217.09,217.17,217.04,217.04,3601.0,193.7697,193.8411,193.7251,193.7251,3601.0
2017-12-06 13:50:00,217.08,217.2,217.01,217.16,7698.0,193.7608,193.8679,193.6983,193.8322,7698.0
2017-12-06 14:00:00,217.15,217.3,217.14,217.16,14831.0,193.8233,193.9572,193.8143,193.8322,14831.0
2017-12-06 14:10:00,217.14,217.3,217.11,217.26,10551.0,193.8143,193.9572,193.7876,193.9215,10551.0
2017-12-06 14:20:00,217.26,217.31,217.17,217.27,19563.0,193.9215,193.9661,193.8411,193.9304,19563.0
2017-12-06 14:30:00,217.28,217.28,217.12,217.14,15896.0,193.9393,193.9393,193.7965,193.8143,15896.0
2017-12-06 14:40:00,217.13,217.26,217.07,217.07,8513.0,193.8054,193.9215,193.7519,193.7519,8513.0
2017-12-06 14:50:00,217.02,217.07,216.89,216.97,6700.0,193.7072,193.7519,193.5912,193.6626,6700.0
2017-12-06 15:00:00,216.98,217.11,216.95,217.06,6762.0,193.6715,193.7876,193.6448,193.7429,6762.0
2017-12-06 15:10:00,217.09,217.24,217.09,217.15,17695.0,193.7697,193.9036,193.7697,193.8233,17695.0
2017-12-06 15:20:00,217.13,217.16,216.81,216.88,25729.0,193.8054,193.8322,193.5198,193.5823,25729.0
2017-12-06 15:30:00,216.89,217.02,216.78,216.92,26967.0,193.5912,193.7072,193.493,193.618,26967.0
2017-12-06 15:40:00,216.92,217.04,216.87,216.96,23682.0,193.618,193.7251,193.5733,193.6537,23682.0
2017-12-06 15:50:00,216.97,217.04,216.74,216.92,105425.0,193.6626,193.7251,193.4573,193.618,105425.0
2017-12-07 09:30:00,217.02,218.37,216.86,217.7,68392.0,193.7072,194.9122,193.5644,194.3142,68392.0
2017-12-07 09:40:00,218.01,218.39,217.08,217.62,16405.0,194.5909,194.9301,193.7608,194.2428,16405.0
2017-12-07 09:50:00,217.5,217.92,217.46,217.87,39489.0,194.1357,194.5106,194.1,194.4659,39489.0
2017-12-07 10:00:00,217.88,218.09,217.74,217.84,30706.0,194.4749,194.6623,194.3499,194.4391,30706.0
2017-12-07 10:10:00,217.83,217.88,217.59,217.78,30623.0,194.4302,194.4749,194.216,194.3856,30623.0
2017-12-07 10:20:00,217.64,217.83,217.06,217.23,30111.0,194.2606,194.4302,193.7429,193.8947,30111.0
2017-12-07 10:30:00,217.34,217.7,217.34,217.38,9973.0,193.9929,194.3142,193.9929,194.0286,9973.0
2017-12-07 10:40:00,217.46,217.8,217.4,217.6,22394.0,194.1,194.4034,194.0464,194.2249,22394.0
2017-12-07 10:50:00,217.61,217.74,217.5,217.53,13509.0,194.2339,194.3499,194.1357,194.1624,13509.0
2017-12-07 11:00:00,217.54,217.76,217.5,217.56,5689.0,194.1714,194.3677,194.1357,194.1892,5689.0
2017-12-07 11:10:00,217.6,217.6,217.49,217.58,11737.0,194.2249,194.2249,194.1267,194.2071,11737.0
2017-12-07 11:20:00,217.55,217.56,217.23,217.55,6883.0,194.1803,194.1892,193.8947,194.1803,6883.0
2017-12-07 11:30:00,217.52,217.88,217.42,217.78,16072.0,194.1535,194.4749,194.0643,194.3856,16072.0
2017-12-07 11:40:00,217.74,217.74,217.33,217.34,8165.0,194.3499,194.3499,193.9839,193.9929,8165.0
2017-12-07 11:50:00,217.27,217.61,217.13,217.6,16011.0,193.9304,194.2339,193.8054,194.2249,16011.0
2017-12-07 12:00:00,217.53,217.57,217.23,217.38,7780.0,194.1624,194.1982,193.8947,194.0286,7780.0
2017-12-07 12:10:00,217.45,217.61,217.37,217.58,5779.0,194.091,194.2339,194.0196,194.2071,5779.0
2017-12-07 12:20:00,217.56,217.87,217.56,217.77,31525.0,194.1892,194.4659,194.1892,194.3767,31525.0
2017-12-07 12:30:00,217.85,217.95,217.71,217.74,16999.0,194.4481,194.5373,194.3231,194.3499,16999.0
2017-12-07 12:40:00,217.71,217.79,217.64,217.64,7686.0,194.3231,194.3945,194.2606,194.2606,7686.0
2017-12-07 12:50:00,217.68,217.8,217.6,217.72,7096.0,194.2963,194.4034,194.2249,194.332,7096.0
2017-12-07 13:00:00,217.62,217.68,217.54,217.61,8110.0,194.2428,194.2963,194.1714,194.2339,8110.0
2017-12-07 13:10:00,217.61,217.62,217.42,217.5,7578.0,194.2339,194.2428,194.0643,194.1357,7578.0
2017-12-07 13:20:00,217.55,217.59,217.48,217.55,7607.0,194.1803,194.216,194.1178,194.1803,7607.0
2017-12-07 13:30:00,217.54,217.6,217.5,217.52,10655.0,194.1714,194.2249,194.1357,194.1535,10655.0
2017-12-07 13:40:00,217.53,217.59,217.45,217.57,7660.0,194.1624,194.216,194.091,194.1982,7660.0
2017-12-07 13:50:00,217.56,217.61,217.5,217.55,8962.0,194.1892,194.2339,194.1357,194.1803,8962.0
2017-12-07 14:00:00,217.5,217.59,217.48,217.53,11755.0,194.1357,194.216,194.1178,194.1624,11755.0
2017-12-07 14:10:00,217.56,217.57,217.2,217.27,18564.0,194.1892,194.1982,193.8679,193.9304,18564.0
2017-12-07 14:20:00,217.27,217.27,217.03,217.1,6953.0,193.9304,193.9304,193.7162,193.7786,6953.0
2017-12-07 14:30:00,217.06,217.1,217.0,217.02,7354.0,193.7429,193.7786,193.6894,193.7072,7354.0
2017-12-07 14:40:00,217.04,217.07,216.98,217.07,3820.0,193.7251,193.7519,193.6715,193.7519,3820.0
2017-12-07 14:50:00,217.09,217.12,217.04,217.08,10324.0,193.7697,193.7965,193.7251,193.7608,10324.0
2017-12-07 15:00:00,217.09,217.13,216.98,216.98,9599.0,193.7697,193.8054,193.6715,193.6715,9599.0
2017-12-07 15:10:00,216.97,217.0,216.77,216.8,11530.0,193.6626,193.6894,193.4841,193.5109,11530.0
2017-12-07 15:20:00,216.76,216.92,216.62,216.82,11981.0,193.4752,193.618,193.3502,193.5287,11981.0
2017-12-07 15:30:00,216.81,216.9,216.79,216.8,10822.0,193.5198,193.6001,193.5019,193.5109,10822.0
2017-12-07 15:40:00,216.8,216.81,216.71,216.74,25275.0,193.5109,193.5198,193.4305,193.4573,25275.0
2017-12-07 15:50:00,216.74,216.89,216.68,216.88,62561.0,193.4573,193.5912,193.4038,193.5823,62561.0
2017-12-08 09:30:00,217.32,217.82,217.22,217.33,10104.0,193.975,194.4213,193.8857,193.9839,10104.0
2017-12-08 09:40:00,217.46,217.79,217.34,217.56,13782.0,194.1,194.3945,193.9929,194.1892,13782.0
2017-12-08 09:50:00,217.66,218.02,217.3,217.4,15991.0,194.2785,194.5998,193.9572,194.0464,15991.0
2017-12-08 10:00:00,217.38,217.72,217.34,217.54,16194.0,194.0286,194.332,193.9929,194.1714,16194.0
2017-12-08 10:10:00,217.39,217.66,217.38,217.5,6337.0,194.0375,194.2785,194.0286,194.1357,6337.0
2017-12-08 10:20:00,217.5,217.8,217.39,217.39,11095.0,194.1357,194.4034,194.0375,194.0375,11095.0
2017-12-08 10:30:00,217.38,217.41,216.98,217.16,37177.0,194.0286,194.0553,193.6715,193.8322,37177.0
2017-12-08 10:40:00,217.21,217.22,216.87,217.22,11457.0,193.8768,193.8857,193.5733,193.8857,11457.0
2017-12-08 10:50:00,217.14,217.29,216.97,217.03,34302.0,193.8143,193.9482,193.6626,193.7162,34302.0
2017-12-08 11:00:00,217.05,217.19,216.9,216.97,15055.0,193.734,193.859,193.6001,193.6626,15055.0
2017-12-08 11:10:00,217.0,217.22,216.94,217.02,12857.0,193.6894,193.8857,193.6358,193.7072,12857.0
2017-12-08 11:20:00,216.99,217.17,216.98,217.13,17528.0,193.6805,193.8411,193.6715,193.8054,17528.0
2017-12-08 11:30:00,217.15,217.44,217.03,217.37,7870.0,193.8233,194.0821,193.7162,194.0196,7870.0
2017-12-08 11:40:00,217.34,217.41,217.2,217.38,9937.0,193.9929,194.0553,193.8679,194.0286,9937.0
2017-12-08 11:50:00,217.33,217.52,217.33,217.52,8044.0,193.9839,194.1535,193.9839,194.1535,8044.0
2017-12-08 12:00:00,217.47,217.49,217.26,217.47,7052.0,194.1089,194.1267,193.9215,194.1089,7052.0
2017-12-08 12:10:00,217.47,217.56,217.44,217.56,2500.0,194.1089,194.1892,194.0821,194.1892,2500.0
2017-12-08 12:20:00,217.55,217.6,217.37,217.37,9882.0,194.1803,194.2249,194.0196,194.0196,9882.0
2017-12-08 12:30:00,217.38,217.56,217.37,217.56,5510.0,194.0286,194.1892,194.0196,194.1892,5510.0
2017-12-08 12:40:00,217.54,217.57,217.49,217.56,4270.0,194.1714,194.1982,194.1267,194.1892,4270.0
2017-12-08 12:50:00,217.56,217.56,217.31,217.31,16533.0,194.1892,194.1892,193.9661,193.9661,16533.0
2017-12-08 13:00:00,217.31,217.43,217.28,217.37,30578.0,193.9661,194.0732,193.9393,194.0196,30578.0
2017-12-08 13:10:00,217.33,217.49,217.29,217.29,30130.0,193.9839,194.1267,193.9482,193.9482,30130.0
2017-12-08 13:20:00,217.31,217.41,217.27,217.34,17494.0,193.9661,194.0553,193.9304,193.9929,17494.0
2017-12-08 13:30:00,217.31,217.31,217.1,217.27,12228.0,193.9661,193.9661,193.7786,193.9304,12228.0
2017-12-08 13:40:00,217.25,217.37,217.22,217.22,11325.0,193.9125,194.0196,193.8857,193.8857,11325.0
2017-12-08 13:50:00,217.3,217.31,217.25,217.27,2281.0,193.9572,193.9661,193.9125,193.9304,2281.0
2017-12-08 14:00:00,217.24,217.3,217.19,217.24,6512.0,193.9036,193.9572,193.859,193.9036,6512.0
2017-12-08 14:10:00,217.28,217.28,217.19,217.23,3376.0,193.9393,193.9393,193.859,193.8947,3376.0
2017-12-08 14:20:00,217.21,217.25,217.03,217.18,5256.0,193.8768,193.9125,193.7162,193.85,5256.0
2017-12-08 14:30:00,217.2,217.29,217.2,217.29,7259.0,193.8679,193.9482,193.8679,193.9482,7259.0
2017-12-08 14:40:00,217.27,217.45,217.24,217.45,12038.0,193.9304,194.091,193.9036,194.091,12038.0
2017-12-08 14:50:00,217.48,217.5,217.27,217.28,11449.0,194.1178,194.1357,193.9304,193.9393,11449.0
2017-12-08 15:00:00,217.3,217.3,217.12,217.25,10245.0,193.9572,193.9572,193.7965,193.9125,10245.0
2017-12-08 15:10:00,217.24,217.49,217.19,217.39,11048.0,193.9036,194.1267,193.859,194.0375,11048.0
2017-12-08 15:20:00,217.45,217.58,217.45,217.55,20076.0,194.091,194.2071,194.091,194.1803,20076.0
2017-12-08 15:30:00,217.54,217.59,217.43,217.5,15704.0,194.1714,194.216,194.0732,194.1357,15704.0
2017-12-08 15:40:00,217.54,217.77,217.5,217.71,36166.0,194.1714,194.3767,194.1357,194.3231,36166.0
2017-12-08 15:50:00,217.72,217.98,217.66,217.94,107277.0,194.332,194.5641,194.2785,194.5284,107277.0
2017-12-11 09:30:00,217.21,217.91,217.21,217.63,20655.0,193.8768,194.5016,193.8768,194.2517,20655.0
2017-12-11 09:40:00,217.71,217.72,216.91,217.04,8965.0,194.3231,194.332,193.609,193.7251,8965.0
2017-12-11 09:50:00,217.01,217.22,216.71,216.87,9469.0,193.6983,193.8857,193.4305,193.5733,9469.0
2017-12-11 10:00:00,216.88,217.35,216.88,217.35,7681.0,193.5823,194.0018,193.5823,194.0018,7681.0
2017-12-11 10:10:00,217.32,217.32,216.88,216.88,8712.0,193.975,193.975,193.5823,193.5823,8712.0
2017-12-11 10:20:00,216.83,216.9,216.8,216.8,3373.0,193.5376,193.6001,193.5109,193.5109,3373.0
2017-12-11 10:30:00,216.8,216.98,216.61,216.62,9049.0,193.5109,193.6715,193.3413,193.3502,9049.0
2017-12-11 10:40:00,216.65,216.73,216.28,216.28,4752.0,193.377,193.4484,193.0467,193.0467,4752.0
2017-12-11 10:50:00,216.3,216.34,215.95,215.96,5910.0,193.0646,193.1003,192.7522,192.7611,5910.0
2017-12-11 11:00:00,215.97,217.54,215.94,217.44,111641.0,192.77,194.1714,192.7432,194.0821,111641.0
2017-12-11 11:10:00,217.5,217.61,217.34,217.49,54900.0,194.1357,194.2339,193.9929,194.1267,54900.0
2017-12-11 11:20:00,217.42,217.8,217.36,217.8,38660.0,194.0643,194.4034,194.0107,194.4034,38660.0
2017-12-11 11:30:00,217.83,218.03,217.77,218.0,24757.0,194.4302,194.6087,194.3767,194.582,24757.0
2017-12-11 11:40:00,217.98,218.61,217.87,218.5,18755.0,194.5641,195.1264,194.4659,195.0282,18755.0
2017-12-11 11:50:00,218.51,218.51,217.79,217.86,17282.0,195.0372,195.0372,194.3945,194.457,17282.0
2017-12-11 12:00:00,217.86,218.24,217.85,218.14,30246.0,194.457,194.7962,194.4481,194.7069,30246.0
2017-12-11 12:10:00,218.16,218.4,218.0,218.4,5588.0,194.7248,194.939,194.582,194.939,5588.0
2017-12-11 12:20:00,218.44,218.68,218.4,218.6,5021.0,194.9747,195.1889,194.939,195.1175,5021.0
2017-12-11 12:30:00,218.59,218.89,218.59,218.84,15258.0,195.1086,195.3764,195.1086,195.3317,15258.0
2017-12-11 12:40:00,218.7,218.94,218.69,218.83,7035.0,195.2068,195.421,195.1978,195.3228,7035.0
2017-12-11 12:50:00,218.89,219.08,218.87,219.07,9533.0,195.3764,195.5459,195.3585,195.537,9533.0
2017-12-11 13:00:00,219.09,219.44,219.0,219.44,30009.0,195.5549,195.8673,195.4745,195.8673,30009.0
2017-12-11 13:10:00,219.39,219.57,219.38,219.51,16612.0,195.8226,195.9833,195.8137,195.9298,16612.0
2017-12-11 13:20:00,219.47,219.48,218.91,219.19,7979.0,195.894,195.903,195.3942,195.6441,7979.0
2017-12-11 13:30:00,219.24,219.25,219.04,219.11,7267.0,195.6888,195.6977,195.5102,195.5727,7267.0
2017-12-11 13:40:00,219.14,219.57,219.08,219.52,25429.0,195.5995,195.9833,195.5459,195.9387,25429.0
2017-12-11 13:50:00,219.56,219.65,219.5,219.59,8897.0,195.9744,196.0547,195.9208,196.0012,8897.0
2017-12-11 14:00:00,219.54,219.73,219.54,219.73,9967.0,195.9565,196.1261,195.9565,196.1261,9967.0
2017-12-11 14:10:00,219.73,219.73,219.61,219.72,7121.0,196.1261,196.1261,196.019,196.1172,7121.0
2017-12-11 14:20:00,219.72,219.86,219.6,219.76,12891.0,196.1172,196.2422,196.0101,196.1529,12891.0
2017-12-11 14:30:00,219.78,219.78,219.51,219.69,10157.0,196.1707,196.1707,195.9298,196.0904,10157.0
2017-12-11 14:40:00,219.67,219.83,219.61,219.83,9709.0,196.0726,196.2154,196.019,196.2154,9709.0
2017-12-11 14:50:00,219.75,219.78,219.65,219.71,10575.0,196.144,196.1707,196.0547,196.1083,10575.0
2017-12-11 15:00:00,219.67,219.72,219.63,219.65,23495.0,196.0726,196.1172,196.0369,196.0547,23495.0
2017-12-11 15:10:00,219.68,219.72,219.35,219.35,13737.0,196.0815,196.1172,195.7869,195.7869,13737.0
2017-12-11 15:20:00,219.35,219.35,218.81,218.94,20600.0,195.7869,195.7869,195.3049,195.421,20600.0
2017-12-11 15:30:00,218.95,219.02,218.8,218.93,26792.0,195.4299,195.4924,195.296,195.4121,26792.0
2017-12-11 15:40:00,218.91,219.01,218.81,219.0,38068.0,195.3942,195.4835,195.3049,195.4745,38068.0
2017-12-11 15:50:00,219.0,219.41,218.91,219.36,107309.0,195.4745,195.8405,195.3942,195.7959,107309.0
2017-12-12 09:30:00,220.12,220.12,218.38,219.21,22306.0,196.4742,196.4742,194.9211,195.662,22306.0
2017-12-12 09:40:00,219.17,219.87,218.86,219.87,17694.0,195.6263,196.2511,195.3496,196.2511,17694.0
2017-12-12 09:50:00,219.82,221.96,219.68,221.95,83216.0,196.2065,198.1166,196.0815,198.1076,83216.0
2017-12-12 10:00:00,221.83,222.89,221.82,222.88,65584.0,198.0005,198.9467,197.9916,198.9377,65584.0
2017-12-12 10:10:00,222.84,223.34,222.54,222.96,29906.0,198.902,199.3483,198.6343,199.0091,29906.0
2017-12-12 10:20:00,222.88,223.46,222.74,222.92,41317.0,198.9377,199.4554,198.8128,198.9734,41317.0
2017-12-12 10:30:00,222.83,223.08,222.51,222.69,21769.0,198.8931,199.1163,198.6075,198.7681,21769.0
2017-12-12 10:40:00,222.66,222.7,222.11,222.19,12706.0,198.7414,198.7771,198.2505,198.3219,12706.0
2017-12-12 10:50:00,222.26,222.65,222.19,222.51,44493.0,198.3843,198.7324,198.3219,198.6075,44493.0
2017-12-12 11:00:00,222.5,222.58,222.33,222.55,20985.0,198.5986,198.67,198.4468,198.6432,20985.0
2017-12-12 11:10:00,222.54,222.6,222.09,222.21,46376.0,198.6343,198.6878,198.2326,198.3397,46376.0
2017-12-12 11:20:00,222.17,222.43,222.1,222.43,31399.0,198.304,198.5361,198.2415,198.5361,31399.0
2017-12-12 11:30:00,222.33,222.4,221.65,221.81,22600.0,198.4468,198.5093,197.8399,197.9827,22600.0
2017-12-12 11:40:00,221.79,221.93,221.45,221.8,10665.0,197.9648,198.0898,197.6614,197.9738,10665.0
2017-12-12 11:50:00,221.81,222.28,221.81,222.05,15301.0,197.9827,198.4022,197.9827,198.1969,15301.0
2017-12-12 12:00:00,222.09,222.31,221.97,222.21,8264.0,198.2326,198.429,198.1255,198.3397,8264.0
2017-12-12 12:10:00,222.13,222.31,222.09,222.23,10512.0,198.2683,198.429,198.2326,198.3576,10512.0
2017-12-12 12:20:00,222.22,222.37,222.22,222.3,9669.0,198.3486,198.4825,198.3486,198.42,9669.0
2017-12-12 12:30:00,222.33,222.46,221.82,221.82,11560.0,198.4468,198.5629,197.9916,197.9916,11560.0
2017-12-12 12:40:00,221.96,222.17,221.84,221.84,7535.0,198.1166,198.304,198.0095,198.0095,7535.0
2017-12-12 12:50:00,221.8,221.85,221.05,221.17,12415.0,197.9738,198.0184,197.3043,197.4114,12415.0
2017-12-12 13:00:00,221.07,221.18,220.79,221.04,18767.0,197.3222,197.4204,197.0723,197.2954,18767.0
2017-12-12 13:10:00,221.08,221.15,220.4,220.4,18263.0,197.3311,197.3936,196.7241,196.7241,18263.0
2017-12-12 13:20:00,220.49,221.31,220.43,221.13,26684.0,196.8045,197.5364,196.7509,197.3757,26684.0
2017-12-12 13:30:00,221.13,221.59,221.06,221.33,31661.0,197.3757,197.7863,197.3132,197.5542,31661.0
2017-12-12 13:40:00,221.38,221.42,221.21,221.33,19849.0,197.5989,197.6346,197.4471,197.5542,19849.0
2017-12-12 13:50:00,221.26,221.29,220.55,220.56,12661.0,197.4918,197.5185,196.858,196.867,12661.0
2017-12-12 14:00:00,220.64,220.93,220.55,220.93,14526.0,196.9384,197.1972,196.858,197.1972,14526.0
2017-12-12 14:10:00,220.85,220.92,220.68,220.76,12904.0,197.1258,197.1883,196.9741,197.0455,12904.0
2017-12-12 14:20:00,220.73,220.93,220.65,220.67,8756.0,197.0187,197.1972,196.9473,196.9651,8756.0
2017-12-12 14:30:00,220.63,220.83,220.62,220.69,7896.0,196.9294,197.108,196.9205,196.983,7896.0
2017-12-12 14:40:00,220.67,220.72,220.45,220.56,11742.0,196.9651,197.0098,196.7688,196.867,11742.0
2017-12-12 14:50:00,220.58,221.5,220.58,221.26,155299.0,196.8848,197.706,196.8848,197.4918,155299.0
2017-12-12 15:00:00,221.31,221.31,220.95,220.97,42736.0,197.5364,197.5364,197.2151,197.2329,42736.0
2017-12-12 15:10:00,220.94,221.02,220.58,220.84,23054.0,197.2061,197.2775,196.8848,197.1169,23054.0
2017-12-12 15:20:00,220.82,220.86,220.47,220.62,21646.0,197.099,197.1347,196.7866,196.9205,21646.0
2017-12-12 15:30:00,220.63,220.82,220.54,220.61,154961.0,196.9294,197.099,196.8491,196.9116,154961.0
2017-12-12 15:40:00,220.59,220.73,220.09,220.13,89237.0,196.8937,197.0187,196.4474,196.4832,89237.0
2017-12-12 15:50:00,220.13,220.28,219.83,220.01,101830.0,196.4832,196.617,196.2154,196.376,101830.0
2017-12-13 09:30:00,219.83,220.76,219.41,220.14,16593.0,196.2154,197.0455,195.8405,196.4921,16593.0
2017-12-13 09:40:00,220.03,220.83,219.87,220.08,16164.0,196.3939,197.108,196.2511,196.4385,16164.0
2017-12-13 09:50:00,219.8,220.34,219.63,220.1,29280.0,196.1886,196.6706,196.0369,196.4564,29280.0
2017-12-13 10:00:00,220.22,220.34,219.8,220.05,21726.0,196.5635,196.6706,196.1886,196.4117,21726.0
2017-12-13 10:10:00,219.83,220.42,219.66,220.17,89147.0,196.2154,196.742,196.0636,196.5189,89147.0
2017-12-13 10:20:00,220.15,220.23,219.95,220.08,13591.0,196.501,196.5724,196.3225,196.4385,13591.0
2017-12-13 10:30:00,220.15,220.44,219.62,219.85,25084.0,196.501,196.7598,196.0279,196.2332,25084.0
2017-12-13 10:40:00,220.02,220.26,219.84,220.03,14244.0,196.385,196.5992,196.2243,196.3939,14244.0
2017-12-13 10:50:00,220.19,220.2,219.85,219.95,20158.0,196.5367,196.5456,196.2332,196.3225,20158.0
2017-12-13 11:00:00,219.99,220.05,219.68,219.68,14406.0,196.3582,196.4117,196.0815,196.0815,14406.0
2017-12-13 11:10:00,219.7,219.85,219.22,219.66,20475.0,196.0993,196.2332,195.6709,196.0636,20475.0
2017-12-13 11:20:00,219.57,220.16,219.55,220.05,19354.0,195.9833,196.5099,195.9655,196.4117,19354.0
2017-12-13 11:30:00,220.05,220.05,219.28,219.42,21312.0,196.4117,196.4117,195.7245,195.8494,21312.0
2017-12-13 11:40:00,219.6,219.73,219.15,219.2,12491.0,196.0101,196.1261,195.6084,195.6531,12491.0
2017-12-13 11:50:00,219.33,219.41,218.62,218.96,14640.0,195.7691,195.8405,195.1354,195.4388,14640.0
2017-12-13 12:00:00,218.7,218.7,218.14,218.25,17018.0,195.2068,195.2068,194.7069,194.8051,17018.0
2017-12-13 12:10:00,218.21,218.41,218.16,218.18,7565.0,194.7694,194.9479,194.7248,194.7426,7565.0
2017-12-13 12:20:00,218.17,218.78,218.12,218.39,10740.0,194.7337,195.2782,194.6891,194.9301,10740.0
2017-12-13 12:30:00,218.35,218.91,218.25,218.46,11187.0,194.8944,195.3942,194.8051,194.9925,11187.0
2017-12-13 12:40:00,218.52,218.62,218.39,218.61,12059.0,195.0461,195.1354,194.9301,195.1264,12059.0
2017-12-13 12:50:00,218.7,218.7,218.41,218.47,5758.0,195.2068,195.2068,194.9479,195.0015,5758.0
2017-12-13 13:00:00,218.45,218.68,218.38,218.68,7587.0,194.9836,195.1889,194.9211,195.1889,7587.0
2017-12-13 13:10:00,218.5,218.51,218.34,218.34,5290.0,195.0282,195.0372,194.8854,194.8854,5290.0
2017-12-13 13:20:00,218.34,218.68,218.25,218.32,17452.0,194.8854,195.1889,194.8051,194.8676,17452.0
2017-12-13 13:30:00,218.47,218.47,217.96,218.02,13642.0,195.0015,195.0015,194.5463,194.5998,13642.0
2017-12-13 13:40:00,218.06,218.53,218.01,218.43,17555.0,194.6355,195.055,194.5909,194.9658,17555.0
2017-12-13 13:50:00,218.44,218.57,218.24,218.24,10729.0,194.9747,195.0907,194.7962,194.7962,10729.0
2017-12-13 14:00:00,218.39,218.88,218.17,218.41,18421.0,194.9301,195.3674,194.7337,194.9479,18421.0
2017-12-13 14:10:00,218.33,218.45,218.05,218.24,21779.0,194.8765,194.9836,194.6266,194.7962,21779.0
2017-12-13 14:20:00,218.13,218.35,218.04,218.22,8913.0,194.698,194.8944,194.6177,194.7783,8913.0
2017-12-13 14:30:00,218.33,218.44,218.07,218.15,18451.0,194.8765,194.9747,194.6444,194.7158,18451.0
2017-12-13 14:40:00,218.13,218.66,218.09,218.66,28112.0,194.698,195.1711,194.6623,195.1711,28112.0
2017-12-13 14:50:00,218.69,219.12,218.69,219.12,22570.0,195.1978,195.5816,195.1978,195.5816,22570.0
2017-12-13 15:00:00,219.09,219.41,219.09,219.15,21955.0,195.5549,195.8405,195.5549,195.6084,21955.0
2017-12-13 15:10:00,219.18,219.29,219.06,219.24,18299.0,195.6352,195.7334,195.5281,195.6888,18299.0
2017-12-13 15:20:00,219.25,219.35,218.67,218.67,19096.0,195.6977,195.7869,195.18,195.18,19096.0
2017-12-13 15:30:00,218.72,218.76,218.5,218.66,21642.0,195.2246,195.2603,195.0282,195.1711,21642.0
2017-12-13 15:40:00,218.7,218.73,218.42,218.62,36977.0,195.2068,195.2335,194.9568,195.1354,36977.0
2017-12-13 15:50:00,218.61,218.72,218.49,218.58,91718.0,195.1264,195.2246,195.0193,195.0997,91718.0
2017-12-14 09:30:00,219.23,219.63,219.01,219.29,18086.0,195.6798,196.0369,195.4835,195.7334,18086.0
2017-12-14 09:40:00,219.29,220.1,219.29,219.89,14458.0,195.7334,196.4564,195.7334,196.2689,14458.0
2017-12-14 09:50:00,219.93,220.28,219.77,220.04,10534.0,196.3046,196.617,196.1618,196.4028,10534.0
2017-12-14 10:00:00,220.21,221.44,220.08,221.21,16902.0,196.5546,197.6524,196.4385,197.4471,16902.0
2017-12-14 10:10:00,221.2,221.53,221.18,221.33,33707.0,197.4382,197.7328,197.4204,197.5542,33707.0
2017-12-14 10:20:00,221.34,221.91,221.22,221.78,10161.0,197.5632,198.0719,197.4561,197.9559,10161.0
2017-12-14 10:30:00,221.79,222.08,221.78,221.94,12997.0,197.9648,198.2237,197.9559,198.0987,12997.0
2017-12-14 10:40:00,221.85,221.87,221.22,221.4,9409.0,198.0184,198.0362,197.4561,197.6167,9409.0
2017-12-14 10:50:00,221.47,221.76,221.45,221.76,7511.0,197.6792,197.9381,197.6614,197.9381,7511.0
2017-12-14 11:00:00,221.82,222.49,221.76,222.31,24304.0,197.9916,198.5896,197.9381,198.429,24304.0
2017-12-14 11:10:00,222.32,222.42,221.93,222.29,13673.0,198.4379,198.5272,198.0898,198.4111,13673.0
2017-12-14 11:20:00,222.43,222.74,222.01,222.61,16710.0,198.5361,198.8128,198.1612,198.6967,16710.0
2017-12-14 11:30:00,222.57,222.7,222.19,222.23,18660.0,198.661,198.7771,198.3219,198.3576,18660.0
2017-12-14 11:40:00,222.24,222.49,222.0,222.3,16655.0,198.3665,198.5896,198.1523,198.42,16655.0
2017-12-14 11:50:00,222.43,222.75,222.37,222.56,10783.0,198.5361,198.8217,198.4825,198.6521,10783.0
2017-12-14 12:00:00,222.43,222.79,222.41,222.71,36699.0,198.5361,198.8574,198.5182,198.786,36699.0
2017-12-14 12:10:00,222.66,222.72,222.41,222.59,18826.0,198.7414,198.7949,198.5182,198.6789,18826.0
2017-12-14 12:20:00,222.56,223.15,222.56,222.89,21884.0,198.6521,199.1787,198.6521,198.9467,21884.0
2017-12-14 12:30:00,222.94,223.71,222.94,223.67,26493.0,198.9913,199.6786,198.9913,199.6429,26493.0
2017-12-14 12:40:00,223.63,224.38,223.5,224.12,65289.0,199.6072,200.2766,199.4911,200.0445,65289.0
2017-12-14 12:50:00,224.14,224.28,223.71,223.84,30789.0,200.0624,200.1873,199.6786,199.7946,30789.0
2017-12-14 13:00:00,223.79,224.25,223.79,224.07,16830.0,199.75,200.1606,199.75,199.9999,16830.0
2017-12-14 13:10:00,224.07,224.1,223.8,223.93,15265.0,199.9999,200.0267,199.7589,199.8749,15265.0
2017-12-14 13:20:00,224.0,224.08,223.51,223.68,22605.0,199.9374,200.0088,199.5001,199.6518,22605.0
2017-12-14 13:30:00,223.76,224.05,223.68,223.92,15203.0,199.7232,199.9821,199.6518,199.866,15203.0
2017-12-14 13:40:00,223.95,224.0,223.89,223.94,9844.0,199.8928,199.9374,199.8392,199.8839,9844.0
2017-12-14 13:50:00,223.96,224.05,223.73,223.83,19417.0,199.9017,199.9821,199.6964,199.7857,19417.0
2017-12-14 14:00:00,223.8,224.16,223.78,224.16,19773.0,199.7589,200.0802,199.7411,200.0802,19773.0
2017-12-14 14:10:00,224.07,224.35,224.07,224.13,11735.0,199.9999,200.2498,199.9999,200.0535,11735.0
2017-12-14 14:20:00,224.18,224.2,223.59,223.7,25864.0,200.0981,200.1159,199.5715,199.6697,25864.0
2017-12-14 14:30:00,223.7,223.96,223.65,223.96,8298.0,199.6697,199.9017,199.625,199.9017,8298.0
2017-12-14 14:40:00,223.98,223.98,223.57,223.85,15226.0,199.9196,199.9196,199.5536,199.8035,15226.0
2017-12-14 14:50:00,223.74,223.89,223.72,223.85,8732.0,199.7054,199.8392,199.6875,199.8035,8732.0
2017-12-14 15:00:00,223.86,224.2,223.8,223.92,31966.0,199.8125,200.1159,199.7589,199.866,31966.0
2017-12-14 15:10:00,223.86,223.98,223.6,223.68,25144.0,199.8125,199.9196,199.5804,199.6518,25144.0
2017-12-14 15:20:00,223.7,223.91,223.66,223.88,24192.0,199.6697,199.8571,199.6339,199.8303,24192.0
2017-12-14 15:30:00,223.9,223.91,223.7,223.7,39955.0,199.8482,199.8571,199.6697,199.6697,39955.0
2017-12-14 15:40:00,223.69,223.7,223.11,223.15,60960.0,199.6607,199.6697,199.143,199.1787,60960.0
2017-12-14 15:50:00,223.14,223.15,222.61,222.74,157512.0,199.1698,199.1787,198.6967,198.8128,157512.0
2017-12-15 09:30:00,224.27,224.3,222.24,222.37,222266.0,200.1784,200.2052,198.3665,198.4825,222266.0
2017-12-15 09:40:00,222.23,222.4,221.48,222.28,18343.0,198.3576,198.5093,197.6881,198.4022,18343.0
2017-12-15 09:50:00,222.29,223.34,222.06,223.29,15677.0,198.4111,199.3483,198.2058,199.3037,15677.0
2017-12-15 10:00:00,223.42,223.46,222.79,223.04,15616.0,199.4197,199.4554,198.8574,199.0806,15616.0
2017-12-15 10:10:00,222.99,223.79,222.94,223.44,14854.0,199.0359,199.75,198.9913,199.4376,14854.0
2017-12-15 10:20:00,223.43,223.55,223.0,223.02,15482.0,199.4287,199.5358,199.0448,199.0627,15482.0
2017-12-15 10:30:00,223.0,223.18,222.81,223.01,10476.0,199.0448,199.2055,198.8753,199.0538,10476.0
2017-12-15 10:40:00,223.01,223.08,222.65,222.83,13336.0,199.0538,199.1163,198.7324,198.8931,13336.0
2017-12-15 10:50:00,222.81,222.89,222.64,222.66,17863.0,198.8753,198.9467,198.7235,198.7414,17863.0
2017-12-15 11:00:00,222.7,222.75,222.37,222.37,12700.0,198.7771,198.8217,198.4825,198.4825,12700.0
2017-12-15 11:10:00,222.37,222.5,222.14,222.28,39344.0,198.4825,198.5986,198.2772,198.4022,39344.0
2017-12-15 11:20:00,222.31,222.62,222.18,222.39,26525.0,198.429,198.7057,198.3129,198.5004,26525.0
2017-12-15 11:30:00,222.37,222.45,222.23,222.34,15890.0,198.4825,198.5539,198.3576,198.4557,15890.0
2017-12-15 11:40:00,222.3,222.3,221.82,222.2,17672.0,198.42,198.42,197.9916,198.3308,17672.0
2017-12-15 11:50:00,222.2,222.26,221.96,221.96,15616.0,198.3308,198.3843,198.1166,198.1166,15616.0
2017-12-15 12:00:00,221.96,222.33,221.96,222.17,15452.0,198.1166,198.4468,198.1166,198.304,15452.0
2017-12-15 12:10:00,222.13,222.32,222.13,222.24,15679.0,198.2683,198.4379,198.2683,198.3665,15679.0
2017-12-15 12:20:00,222.24,222.27,222.11,222.22,14010.0,198.3665,198.3933,198.2505,198.3486,14010.0
2017-12-15 12:30:00,222.26,222.5,222.25,222.41,9455.0,198.3843,198.5986,198.3754,198.5182,9455.0
2017-12-15 12:40:00,222.4,222.45,222.23,222.36,11365.0,198.5093,198.5539,198.3576,198.4736,11365.0
2017-12-15 12:50:00,222.36,222.36,222.15,222.21,13516.0,198.4736,198.4736,198.2862,198.3397,13516.0
2017-12-15 13:00:00,222.16,222.28,222.16,222.2,9388.0,198.2951,198.4022,198.2951,198.3308,9388.0
2017-12-15 13:10:00,222.19,222.19,221.94,222.01,18011.0,198.3219,198.3219,198.0987,198.1612,18011.0
2017-12-15 13:20:00,221.99,222.16,221.99,222.15,7108.0,198.1433,198.2951,198.1433,198.2862,7108.0
2017-12-15 13:30:00,222.13,222.21,222.12,222.16,12492.0,198.2683,198.3397,198.2594,198.2951,12492.0
2017-12-15 13:40:00,222.12,222.43,222.08,222.26,369990.0,198.2594,198.5361,198.2237,198.3843,369990.0
2017-12-15 13:50:00,222.25,223.15,222.25,223.04,12838.0,198.3754,199.1787,198.3754,199.0806,12838.0
2017-12-15 14:00:00,223.11,223.36,223.05,223.22,21411.0,199.143,199.3662,199.0895,199.2412,21411.0
2017-12-15 14:10:00,223.25,223.83,223.1,223.77,37281.0,199.268,199.7857,199.1341,199.7321,37281.0
2017-12-15 14:20:00,223.72,223.87,223.38,223.87,27306.0,199.6875,199.8214,199.384,199.8214,27306.0
2017-12-15 14:30:00,223.87,223.95,223.67,223.72,11239.0,199.8214,199.8928,199.6429,199.6875,11239.0
2017-12-15 14:40:00,223.68,223.72,223.51,223.65,11404.0,199.6518,199.6875,199.5001,199.625,11404.0
2017-12-15 14:50:00,223.65,223.68,223.43,223.54,30080.0,199.625,199.6518,199.4287,199.5268,30080.0
2017-12-15 15:00:00,223.56,223.95,223.53,223.86,33162.0,199.5447,199.8928,199.5179,199.8125,33162.0
2017-12-15 15:10:00,223.92,224.09,223.89,224.01,48254.0,199.866,200.0178,199.8392,199.9464,48254.0
2017-12-15 15:20:00,224.0,224.15,223.85,223.88,88895.0,199.9374,200.0713,199.8035,199.8303,88895.0
2017-12-15 15:30:00,223.89,224.57,223.89,224.53,38081.0,199.8392,200.4462,199.8392,200.4105,38081.0
2017-12-15 15:40:00,224.53,224.65,224.19,224.44,116682.0,200.4105,200.5176,200.107,200.3302,116682.0
2017-12-15 15:50:00,224.46,224.84,224.27,224.42,222337.0,200.348,200.6872,200.1784,200.3123,222337.0
2017-12-18 09:30:00,224.61,225.28,224.35,224.48,37973.0,200.4819,201.0799,200.2498,200.3659,37973.0
2017-12-18 09:40:00,224.67,226.34,224.53,226.34,21424.0,200.5355,202.0261,200.4105,202.0261,21424.0
2017-12-18 09:50:00,226.24,226.29,225.43,225.92,13665.0,201.9368,201.9814,201.2138,201.6512,13665.0
2017-12-18 10:00:00,225.94,225.95,225.58,225.8,17948.0,201.669,201.678,201.3477,201.5441,17948.0
2017-12-18 10:10:00,225.78,226.0,225.29,225.38,15210.0,201.5262,201.7226,201.0889,201.1692,15210.0
2017-12-18 10:20:00,225.3,225.98,225.3,225.89,13633.0,201.0978,201.7047,201.0978,201.6244,13633.0
2017-12-18 10:30:00,225.9,225.97,225.65,225.67,35025.0,201.6333,201.6958,201.4102,201.428,35025.0
2017-12-18 10:40:00,225.72,225.75,225.16,225.53,19856.0,201.4727,201.4994,200.9728,201.3031,19856.0
2017-12-18 10:50:00,225.44,225.51,224.6,224.61,16504.0,201.2227,201.2852,200.473,200.4819,16504.0
2017-12-18 11:00:00,224.74,224.89,224.57,224.82,14283.0,200.5979,200.7318,200.4462,200.6693,14283.0
2017-12-18 11:10:00,224.77,224.77,224.31,224.31,8226.0,200.6247,200.6247,200.2141,200.2141,8226.0
2017-12-18 11:20:00,224.33,224.42,224.09,224.1,22254.0,200.232,200.3123,200.0178,200.0267,22254.0
2017-12-18 11:30:00,224.13,224.26,223.58,223.75,27043.0,200.0535,200.1695,199.5625,199.7143,27043.0
2017-12-18 11:40:00,223.83,224.0,223.66,223.8,15463.0,199.7857,199.9374,199.6339,199.7589,15463.0
2017-12-18 11:50:00,223.84,224.25,223.8,223.85,17339.0,199.7946,200.1606,199.7589,199.8035,17339.0
2017-12-18 12:00:00,223.76,223.92,223.66,223.68,13428.0,199.7232,199.866,199.6339,199.6518,13428.0
2017-12-18 12:10:00,223.64,223.72,223.36,223.39,14430.0,199.6161,199.6875,199.3662,199.393,14430.0
2017-12-18 12:20:00,223.37,223.62,223.06,223.38,40522.0,199.3751,199.5982,199.0984,199.384,40522.0
2017-12-18 12:30:00,223.36,223.36,223.12,223.18,11224.0,199.3662,199.3662,199.152,199.2055,11224.0
2017-12-18 12:40:00,223.14,223.23,222.96,223.04,11648.0,199.1698,199.2501,199.0091,199.0806,11648.0
2017-12-18 12:50:00,223.04,223.13,222.82,223.06,10912.0,199.0806,199.1609,198.8842,199.0984,10912.0
2017-12-18 13:00:00,223.03,223.36,222.9,223.36,19709.0,199.0716,199.3662,198.9556,199.3662,19709.0
2017-12-18 13:10:00,223.29,223.32,222.9,223.0,22140.0,199.3037,199.3305,198.9556,199.0448,22140.0
2017-12-18 13:20:00,223.05,223.16,222.99,222.99,11860.0,199.0895,199.1877,199.0359,199.0359,11860.0
2017-12-18 13:30:00,223.02,223.06,222.75,222.75,20078.0,199.0627,199.0984,198.8217,198.8217,20078.0
2017-12-18 13:40:00,222.8,222.82,222.63,222.67,9281.0,198.8663,198.8842,198.7146,198.7503,9281.0
2017-12-18 13:50:00,222.73,222.96,222.7,222.96,13665.0,198.8039,199.0091,198.7771,199.0091,13665.0
2017-12-18 14:00:00,222.94,222.95,222.6,222.84,13482.0,198.9913,199.0002,198.6878,198.902,13482.0
2017-12-18 14:10:00,222.79,222.84,222.34,222.37,39655.0,198.8574,198.902,198.4557,198.4825,39655.0
2017-12-18 14:20:00,222.37,222.58,222.1,222.1,52955.0,198.4825,198.67,198.2415,198.2415,52955.0
2017-12-18 14:30:00,222.14,222.14,221.89,222.04,53542.0,198.2772,198.2772,198.0541,198.188,53542.0
2017-12-18 14:40:00,222.03,222.07,221.65,221.82,18458.0,198.179,198.2148,197.8399,197.9916,18458.0
2017-12-18 14:50:00,221.75,222.08,221.73,221.99,19791.0,197.9291,198.2237,197.9113,198.1433,19791.0
2017-12-18 15:00:00,221.95,222.05,221.88,221.93,30488.0,198.1076,198.1969,198.0452,198.0898,30488.0
2017-12-18 15:10:00,221.94,221.97,221.84,221.88,33331.0,198.0987,198.1255,198.0095,198.0452,33331.0
2017-12-18 15:20:00,221.92,222.1,221.88,221.95,24962.0,198.0809,198.2415,198.0452,198.1076,24962.0
2017-12-18 15:30:00,221.92,221.92,221.5,221.7,22549.0,198.0809,198.0809,197.706,197.8845,22549.0
2017-12-18 15:40:00,221.69,221.92,221.52,221.92,40928.0,197.8756,198.0809,197.7238,198.0809,40928.0
2017-12-18 15:50:00,221.9,222.71,221.79,222.47,212695.0,198.063,198.786,197.9648,198.5718,212695.0
2017-12-19 09:30:00,223.21,223.55,222.63,223.15,42551.0,199.2323,199.5358,198.7146,199.1787,42551.0
2017-12-19 09:40:00,223.12,223.38,222.91,223.37,29419.0,199.152,199.384,198.9645,199.3751,29419.0
2017-12-19 09:50:00,223.33,223.59,223.27,223.41,30886.0,199.3394,199.5715,199.2858,199.4108,30886.0
2017-12-19 10:00:00,223.47,224.0,223.14,223.88,46218.0,199.4644,199.9374,199.1698,199.8303,46218.0
2017-12-19 10:10:00,223.92,224.28,223.49,223.49,25778.0,199.866,200.1873,199.4822,199.4822,25778.0
2017-12-19 10:20:00,223.49,223.58,223.13,223.19,43195.0,199.4822,199.5625,199.1609,199.2144,43195.0
2017-12-19 10:30:00,223.21,223.31,223.0,223.04,41256.0,199.2323,199.3215,199.0448,199.0806,41256.0
2017-12-19 10:40:00,223.03,223.1,222.81,222.98,34972.0,199.0716,199.1341,198.8753,199.027,34972.0
2017-12-19 10:50:00,222.95,223.18,222.72,223.18,36568.0,199.0002,199.2055,198.7949,199.2055,36568.0
2017-12-19 11:00:00,223.19,223.98,223.19,223.77,35045.0,199.2144,199.9196,199.2144,199.7321,35045.0
2017-12-19 11:10:00,223.77,224.05,223.48,223.94,19669.0,199.7321,199.9821,199.4733,199.8839,19669.0
2017-12-19 11:20:00,223.96,224.19,223.84,224.19,16265.0,199.9017,200.107,199.7946,200.107,16265.0
2017-12-19 11:30:00,224.26,224.51,224.12,224.31,15563.0,200.1695,200.3926,200.0445,200.2141,15563.0
2017-12-19 11:40:00,224.3,224.4,223.8,224.19,23382.0,200.2052,200.2945,199.7589,200.107,23382.0
2017-12-19 11:50:00,224.16,224.29,223.88,224.05,15806.0,200.0802,200.1963,199.8303,199.9821,15806.0
2017-12-19 12:00:00,224.1,224.15,223.16,223.32,13612.0,200.0267,200.0713,199.1877,199.3305,13612.0
2017-12-19 12:10:00,223.3,223.45,223.16,223.21,9625.0,199.3126,199.4465,199.1877,199.2323,9625.0
2017-12-19 12:20:00,223.2,223.29,222.69,222.72,19104.0,199.2234,199.3037,198.7681,198.7949,19104.0
2017-12-19 12:30:00,222.73,223.36,222.72,223.36,13483.0,198.8039,199.3662,198.7949,199.3662,13483.0
2017-12-19 12:40:00,223.3,223.54,223.06,223.09,13810.0,199.3126,199.5268,199.0984,199.1252,13810.0
2017-12-19 12:50:00,223.09,223.55,223.01,223.55,12608.0,199.1252,199.5358,199.0538,199.5358,12608.0
2017-12-19 13:00:00,223.58,223.59,223.05,223.13,17059.0,199.5625,199.5715,199.0895,199.1609,17059.0
2017-12-19 13:10:00,223.21,223.21,222.96,222.99,5716.0,199.2323,199.2323,199.0091,199.0359,5716.0
2017-12-19 13:20:00,222.96,223.07,222.91,222.94,7351.0,199.0091,199.1073,198.9645,198.9913,7351.0
2017-12-19 13:30:00,222.93,223.18,222.92,222.93,15151.0,198.9824,199.2055,198.9734,198.9824,15151.0
2017-12-19 13:40:00,222.99,222.99,222.69,222.91,9451.0,199.0359,199.0359,198.7681,198.9645,9451.0
2017-12-19 13:50:00,222.97,223.3,222.84,223.29,12238.0,199.0181,199.3126,198.902,199.3037,12238.0
2017-12-19 14:00:00,223.19,223.32,223.07,223.07,8971.0,199.2144,199.3305,199.1073,199.1073,8971.0
2017-12-19 14:10:00,223.06,223.39,223.0,223.02,16138.0,199.0984,199.393,199.0448,199.0627,16138.0
2017-12-19 14:20:00,223.02,223.42,222.9,223.27,11388.0,199.0627,199.4197,198.9556,199.2858,11388.0
2017-12-19 14:30:00,223.37,223.44,223.09,223.32,17302.0,199.3751,199.4376,199.1252,199.3305,17302.0
2017-12-19 14:40:00,223.31,223.43,223.25,223.3,16301.0,199.3215,199.4287,199.268,199.3126,16301.0
2017-12-19 14:50:00,223.25,223.4,223.24,223.36,21606.0,199.268,199.4019,199.2591,199.3662,21606.0
2017-12-19 15:00:00,223.35,223.39,223.24,223.34,29198.0,199.3573,199.393,199.2591,199.3483,29198.0
2017-12-19 15:10:00,223.32,223.37,223.25,223.26,30145.0,199.3305,199.3751,199.268,199.2769,30145.0
2017-12-19 15:20:00,223.26,223.3,223.24,223.28,34188.0,199.2769,199.3126,199.2591,199.2948,34188.0
2017-12-19 15:30:00,223.28,223.32,223.12,223.12,39738.0,199.2948,199.3305,199.152,199.152,39738.0
2017-12-19 15:40:00,223.11,223.17,222.89,222.92,38465.0,199.143,199.1966,198.9467,198.9734,38465.0
2017-12-19 15:50:00,222.94,223.45,222.93,223.18,117306.0,198.9913,199.4465,198.9824,199.2055,117306.0
2017-12-20 09:30:00,223.22,223.91,221.19,221.47,42292.0,199.2412,199.8571,197.4293,197.6792,42292.0
2017-12-20 09:40:00,221.2,222.2,221.05,221.81,31561.0,197.4382,198.3308,197.3043,197.9827,31561.0
2017-12-20 09:50:00,221.71,222.08,221.25,221.98,25378.0,197.8934,198.2237,197.4828,198.1344,25378.0
2017-12-20 10:00:00,221.99,222.61,221.89,222.37,32632.0,198.1433,198.6967,198.0541,198.4825,32632.0
2017-12-20 10:10:00,222.33,222.48,221.67,221.75,23287.0,198.4468,198.5807,197.8577,197.9291,23287.0
2017-12-20 10:20:00,221.83,221.93,221.68,221.81,16545.0,198.0005,198.0898,197.8666,197.9827,16545.0
2017-12-20 10:30:00,221.89,222.04,221.72,221.97,17944.0,198.0541,198.188,197.9023,198.1255,17944.0
2017-12-20 10:40:00,221.9,222.16,221.77,221.91,13556.0,198.063,198.2951,197.947,198.0719,13556.0
2017-12-20 10:50:00,221.9,222.13,221.87,222.04,15947.0,198.063,198.2683,198.0362,198.188,15947.0
2017-12-20 11:00:00,221.92,223.1,221.87,222.95,21121.0,198.0809,199.1341,198.0362,199.0002,21121.0
2017-12-20 11:10:00,222.85,223.5,222.66,223.05,47821.0,198.911,199.4911,198.7414,199.0895,47821.0
2017-12-20 11:20:00,223.13,223.42,222.41,222.69,35942.0,199.1609,199.4197,198.5182,198.7681,35942.0
2017-12-20 11:30:00,222.74,222.89,222.36,222.58,16802.0,198.8128,198.9467,198.4736,198.67,16802.0
2017-12-20 11:40:00,222.65,223.05,222.52,223.02,15557.0,198.7324,199.0895,198.6164,199.0627,15557.0
2017-12-20 11:50:00,223.03,223.42,222.96,223.27,9747.0,199.0716,199.4197,199.0091,199.2858,9747.0
2017-12-20 12:00:00,223.27,223.27,222.93,223.08,15497.0,199.2858,199.2858,198.9824,199.1163,15497.0
2017-12-20 12:10:00,223.11,223.11,222.66,222.75,7198.0,199.143,199.143,198.7414,198.8217,7198.0
2017-12-20 12:20:00,222.77,223.13,222.75,223.13,7028.0,198.8396,199.1609,198.8217,199.1609,7028.0
2017-12-20 12:30:00,223.15,223.16,222.86,223.09,7482.0,199.1787,199.1877,198.9199,199.1252,7482.0
2017-12-20 12:40:00,223.15,223.31,222.96,223.31,8564.0,199.1787,199.3215,199.0091,199.3215,8564.0
2017-12-20 12:50:00,223.29,223.31,223.09,223.13,15541.0,199.3037,199.3215,199.1252,199.1609,15541.0
2017-12-20 13:00:00,223.15,223.27,223.1,223.18,10226.0,199.1787,199.2858,199.1341,199.2055,10226.0
2017-12-20 13:10:00,223.2,223.4,223.05,223.23,11900.0,199.2234,199.4019,199.0895,199.2501,11900.0
2017-12-20 13:20:00,223.23,223.25,223.08,223.12,7300.0,199.2501,199.268,199.1163,199.152,7300.0
2017-12-20 13:30:00,223.13,223.18,222.75,222.75,9371.0,199.1609,199.2055,198.8217,198.8217,9371.0
2017-12-20 13:40:00,222.76,223.02,222.68,222.94,12640.0,198.8306,199.0627,198.7592,198.9913,12640.0
2017-12-20 13:50:00,222.97,223.02,222.91,222.92,6628.0,199.0181,199.0627,198.9645,198.9734,6628.0
2017-12-20 14:00:00,222.87,222.89,222.63,222.71,12300.0,198.9288,198.9467,198.7146,198.786,12300.0
2017-12-20 14:10:00,222.71,223.73,222.71,223.48,54508.0,198.786,199.6964,198.786,199.4733,54508.0
2017-12-20 14:20:00,223.48,223.48,222.67,222.78,36331.0,199.4733,199.4733,198.7503,198.8485,36331.0
2017-12-20 14:30:00,222.75,222.85,222.66,222.66,5438.0,198.8217,198.911,198.7414,198.7414,5438.0
2017-12-20 14:40:00,222.72,222.83,222.6,222.72,8900.0,198.7949,198.8931,198.6878,198.7949,8900.0
2017-12-20 14:50:00,222.69,222.77,222.53,222.59,9580.0,198.7681,198.8396,198.6253,198.6789,9580.0
2017-12-20 15:00:00,222.72,222.72,222.42,222.58,12970.0,198.7949,198.7949,198.5272,198.67,12970.0
2017-12-20 15:10:00,222.55,222.68,222.55,222.57,24153.0,198.6432,198.7592,198.6432,198.661,24153.0
2017-12-20 15:20:00,222.59,222.64,222.43,222.59,15186.0,198.6789,198.7235,198.5361,198.6789,15186.0
2017-12-20 15:30:00,222.55,222.98,222.55,222.95,22370.0,198.6432,199.027,198.6432,199.0002,22370.0
2017-12-20 15:40:00,223.0,223.27,223.0,223.27,43484.0,199.0448,199.2858,199.0448,199.2858,43484.0
2017-12-20 15:50:00,223.27,223.69,223.25,223.49,84329.0,199.2858,199.6607,199.268,199.4822,84329.0
2017-12-21 09:30:00,224.33,225.47,223.91,224.02,30484.0,200.232,201.2495,199.8571,199.9553,30484.0
2017-12-21 09:40:00,224.27,224.47,223.84,224.43,14974.0,200.1784,200.3569,199.7946,200.3212,14974.0
2017-12-21 09:50:00,224.51,224.82,224.21,224.34,16583.0,200.3926,200.6693,200.1249,200.2409,16583.0
2017-12-21 10:00:00,224.21,224.44,223.78,224.36,19821.0,200.1249,200.3302,199.7411,200.2588,19821.0
2017-12-21 10:10:00,224.44,224.63,224.05,224.27,19825.0,200.3302,200.4998,199.9821,200.1784,19825.0
2017-12-21 10:20:00,224.33,224.36,223.84,223.84,8967.0,200.232,200.2588,199.7946,199.7946,8967.0
2017-12-21 10:30:00,223.96,224.09,223.76,223.86,11522.0,199.9017,200.0178,199.7232,199.8125,11522.0
2017-12-21 10:40:00,223.86,223.93,223.61,223.68,12178.0,199.8125,199.8749,199.5893,199.6518,12178.0
2017-12-21 10:50:00,223.79,223.79,223.36,223.37,15606.0,199.75,199.75,199.3662,199.3751,15606.0
2017-12-21 11:00:00,223.46,223.53,223.33,223.48,16662.0,199.4554,199.5179,199.3394,199.4733,16662.0
2017-12-21 11:10:00,223.48,223.79,223.47,223.79,7973.0,199.4733,199.75,199.4644,199.75,7973.0
2017-12-21 11:20:00,223.8,223.86,223.64,223.81,10460.0,199.7589,199.8125,199.6161,199.7678,10460.0
2017-12-21 11:30:00,223.81,223.81,223.18,223.33,14300.0,199.7678,199.7678,199.2055,199.3394,14300.0
2017-12-21 11:40:00,223.38,223.63,223.38,223.39,6880.0,199.384,199.6072,199.384,199.393,6880.0
2017-12-21 11:50:00,223.36,223.44,223.19,223.27,10422.0,199.3662,199.4376,199.2144,199.2858,10422.0
2017-12-21 12:00:00,223.32,223.56,223.3,223.47,8618.0,199.3305,199.5447,199.3126,199.4644,8618.0
2017-12-21 12:10:00,223.59,223.86,223.55,223.63,8628.0,199.5715,199.8125,199.5358,199.6072,8628.0
2017-12-21 12:20:00,223.63,223.75,223.47,223.47,8447.0,199.6072,199.7143,199.4644,199.4644,8447.0
2017-12-21 12:30:00,223.47,223.74,223.47,223.68,8450.0,199.4644,199.7054,199.4644,199.6518,8450.0
2017-12-21 12:40:00,223.69,223.74,223.47,223.7,7371.0,199.6607,199.7054,199.4644,199.6697,7371.0
2017-12-21 12:50:00,223.69,224.16,223.68,224.15,8400.0,199.6607,200.0802,199.6518,200.0713,8400.0
2017-12-21 13:00:00,224.14,224.57,224.12,224.47,12587.0,200.0624,200.4462,200.0445,200.3569,12587.0
2017-12-21 13:10:00,224.53,224.72,224.44,224.47,32362.0,200.4105,200.5801,200.3302,200.3569,32362.0
2017-12-21 13:20:00,224.47,224.89,224.44,224.81,12341.0,200.3569,200.7318,200.3302,200.6604,12341.0
2017-12-21 13:30:00,224.86,224.98,224.7,224.7,14857.0,200.705,200.8122,200.5622,200.5622,14857.0
2017-12-21 13:40:00,224.7,224.72,224.44,224.65,24677.0,200.5622,200.5801,200.3302,200.5176,24677.0
2017-12-21 13:50:00,224.69,225.17,224.68,225.1,14315.0,200.5533,200.9817,200.5444,200.9193,14315.0
2017-12-21 14:00:00,225.06,225.08,224.94,224.96,8384.0,200.8836,200.9014,200.7764,200.7943,8384.0
2017-12-21 14:10:00,224.97,225.03,224.69,224.75,15426.0,200.8032,200.8568,200.5533,200.6069,15426.0
2017-12-21 14:20:00,224.74,224.81,224.67,224.68,29416.0,200.5979,200.6604,200.5355,200.5444,29416.0
2017-12-21 14:30:00,224.71,224.74,224.25,224.35,16521.0,200.5712,200.5979,200.1606,200.2498,16521.0
2017-12-21 14:40:00,224.33,224.82,224.32,224.82,11686.0,200.232,200.6693,200.2231,200.6693,11686.0
2017-12-21 14:50:00,224.81,224.98,224.7,224.75,14130.0,200.6604,200.8122,200.5622,200.6069,14130.0
2017-12-21 15:00:00,224.73,224.88,224.69,224.85,9462.0,200.589,200.7229,200.5533,200.6961,9462.0
2017-12-21 15:10:00,224.84,225.11,224.53,224.57,24345.0,200.6872,200.9282,200.4105,200.4462,24345.0
2017-12-21 15:20:00,224.53,225.04,224.48,224.92,20824.0,200.4105,200.8657,200.3659,200.7586,20824.0
2017-12-21 15:30:00,224.99,225.05,224.7,224.85,22345.0,200.8211,200.8746,200.5622,200.6961,22345.0
2017-12-21 15:40:00,224.82,224.86,224.36,224.38,35555.0,200.6693,200.705,200.2588,200.2766,35555.0
2017-12-21 15:50:00,224.38,224.65,224.31,224.59,82463.0,200.2766,200.5176,200.2141,200.464,82463.0
2017-12-22 09:30:00,224.79,224.97,223.67,223.67,18346.0,200.6426,200.8032,199.6429,199.6429,18346.0
2017-12-22 09:40:00,223.78,223.93,223.14,223.93,28428.0,199.7411,199.8749,199.1698,199.8749,28428.0
2017-12-22 09:50:00,223.76,223.88,223.15,223.88,22938.0,199.7232,199.8303,199.1787,199.8303,22938.0
2017-12-22 10:00:00,223.81,223.91,223.22,223.54,32314.0,199.7678,199.8571,199.2412,199.5268,32314.0
2017-12-22 10:10:00,223.56,223.75,223.11,223.29,22928.0,199.5447,199.7143,199.143,199.3037,22928.0
2017-12-22 10:20:00,223.28,223.29,223.09,223.15,16929.0,199.2948,199.3037,199.1252,199.1787,16929.0
2017-12-22 10:30:00,223.15,223.2,222.36,222.37,27983.0,199.1787,199.2234,198.4736,198.4825,27983.0
2017-12-22 10:40:00,222.39,223.02,222.14,222.81,28515.0,198.5004,199.0627,198.2772,198.8753,28515.0
2017-12-22 10:50:00,222.81,222.86,222.4,222.43,16501.0,198.8753,198.9199,198.5093,198.5361,16501.0
2017-12-22 11:00:00,222.44,222.84,222.4,222.75,9593.0,198.545,198.902,198.5093,198.8217,9593.0
2017-12-22 11:10:00,222.78,223.46,222.7,222.7,17912.0,198.8485,199.4554,198.7771,198.7771,17912.0
2017-12-22 11:20:00,222.6,222.85,222.36,222.52,12552.0,198.6878,198.911,198.4736,198.6164,12552.0
2017-12-22 11:30:00,222.47,222.81,222.09,222.64,18589.0,198.5718,198.8753,198.2326,198.7235,18589.0
2017-12-22 11:40:00,222.59,222.71,222.44,222.51,12874.0,198.6789,198.786,198.545,198.6075,12874.0
2017-12-22 11:50:00,222.58,222.61,222.46,222.54,13155.0,198.67,198.6967,198.5629,198.6343,13155.0
2017-12-22 12:00:00,222.51,222.51,222.29,222.36,21894.0,198.6075,198.6075,198.4111,198.4736,21894.0
2017-12-22 12:10:00,222.3,222.72,222.3,222.72,6293.0,198.42,198.7949,198.42,198.7949,6293.0
2017-12-22 12:20:00,222.7,222.75,222.65,222.65,5715.0,198.7771,198.8217,198.7324,198.7324,5715.0
2017-12-22 12:30:00,222.66,222.77,222.66,222.77,5148.0,198.7414,198.8396,198.7414,198.8396,5148.0
2017-12-22 12:40:00,222.75,222.78,222.61,222.61,5482.0,198.8217,198.8485,198.6967,198.6967,5482.0
2017-12-22 12:50:00,222.61,222.75,222.56,222.75,7356.0,198.6967,198.8217,198.6521,198.8217,7356.0
2017-12-22 13:00:00,222.78,222.78,222.5,222.5,11504.0,198.8485,198.8485,198.5986,198.5986,11504.0
2017-12-22 13:10:00,222.49,222.49,222.34,222.34,5737.0,198.5896,198.5896,198.4557,198.4557,5737.0
2017-12-22 13:20:00,222.32,222.61,222.29,222.61,18864.0,198.4379,198.6967,198.4111,198.6967,18864.0
2017-12-22 13:30:00,222.6,222.66,222.43,222.43,8448.0,198.6878,198.7414,198.5361,198.5361,8448.0
2017-12-22 13:40:00,222.42,222.86,222.42,222.66,11238.0,198.5272,198.9199,198.5272,198.7414,11238.0
2017-12-22 13:50:00,222.6,222.85,222.59,222.82,9415.0,198.6878,198.911,198.6789,198.8842,9415.0
2017-12-22 14:00:00,222.79,222.82,222.64,222.7,11207.0,198.8574,198.8842,198.7235,198.7771,11207.0
2017-12-22 14:10:00,222.68,223.16,222.65,223.11,7918.0,198.7592,199.1877,198.7324,199.143,7918.0
2017-12-22 14:20:00,223.14,223.15,223.04,223.06,11176.0,199.1698,199.1787,199.0806,199.0984,11176.0
2017-12-22 14:30:00,223.09,223.23,223.02,223.17,12515.0,199.1252,199.2501,199.0627,199.1966,12515.0
2017-12-22 14:40:00,223.17,223.3,223.09,223.28,16587.0,199.1966,199.3126,199.1252,199.2948,16587.0
2017-12-22 14:50:00,223.28,223.95,223.28,223.76,16543.0,199.2948,199.8928,199.2948,199.7232,16543.0
2017-12-22 15:00:00,223.86,223.95,223.33,223.47,14240.0,199.8125,199.8928,199.3394,199.4644,14240.0
2017-12-22 15:10:00,223.49,223.49,223.24,223.26,14335.0,199.4822,199.4822,199.2591,199.2769,14335.0
2017-12-22 15:20:00,223.24,223.51,223.16,223.43,26376.0,199.2591,199.5001,199.1877,199.4287,26376.0
2017-12-22 15:30:00,223.45,223.58,223.43,223.51,20061.0,199.4465,199.5625,199.4287,199.5001,20061.0
2017-12-22 15:40:00,223.53,223.76,223.45,223.71,32976.0,199.5179,199.7232,199.4465,199.6786,32976.0
2017-12-22 15:50:00,223.71,223.81,223.54,223.78,75226.0,199.6786,199.7678,199.5268,199.7411,75226.0
2017-12-26 09:30:00,224.36,224.99,223.51,224.86,20586.0,200.2588,200.8211,199.5001,200.705,20586.0
2017-12-26 09:40:00,224.65,224.99,224.56,224.77,8012.0,200.5176,200.8211,200.4373,200.6247,8012.0
2017-12-26 09:50:00,224.66,224.88,224.35,224.43,8095.0,200.5265,200.7229,200.2498,200.3212,8095.0
2017-12-26 10:00:00,224.52,225.59,224.52,225.59,33362.0,200.4016,201.3566,200.4016,201.3566,33362.0
2017-12-26 10:10:00,225.59,225.78,225.14,225.2,32221.0,201.3566,201.5262,200.955,201.0085,32221.0
2017-12-26 10:20:00,225.18,226.21,225.11,225.35,50578.0,200.9907,201.91,200.9282,201.1424,50578.0
2017-12-26 10:30:00,225.41,225.57,225.3,225.56,6188.0,201.196,201.3388,201.0978,201.3298,6188.0
2017-12-26 10:40:00,225.57,225.78,225.31,225.34,23334.0,201.3388,201.5262,201.1067,201.1335,23334.0
2017-12-26 10:50:00,225.46,225.7,224.86,225.21,25495.0,201.2406,201.4548,200.705,201.0174,25495.0
2017-12-26 11:00:00,225.33,225.99,225.33,225.68,25867.0,201.1246,201.7137,201.1246,201.437,25867.0
2017-12-26 11:10:00,225.72,225.85,225.27,225.8,21756.0,201.4727,201.5887,201.071,201.5441,21756.0
2017-12-26 11:20:00,225.8,225.92,225.62,225.79,7478.0,201.5441,201.6512,201.3834,201.5351,7478.0
2017-12-26 11:30:00,225.85,225.85,225.35,225.48,7500.0,201.5887,201.5887,201.1424,201.2584,7500.0
2017-12-26 11:40:00,225.4,225.62,225.12,225.18,11877.0,201.187,201.3834,200.9371,200.9907,11877.0
2017-12-26 11:50:00,225.15,225.21,224.75,225.06,34813.0,200.9639,201.0174,200.6069,200.8836,34813.0
2017-12-26 12:00:00,225.08,225.25,224.75,224.8,10938.0,200.9014,201.0531,200.6069,200.6515,10938.0
2017-12-26 12:10:00,224.85,225.25,224.71,225.16,29102.0,200.6961,201.0531,200.5712,200.9728,29102.0
2017-12-26 12:20:00,225.14,225.3,225.05,225.21,4194.0,200.955,201.0978,200.8746,201.0174,4194.0
2017-12-26 12:30:00,225.22,226.0,225.05,225.89,39336.0,201.0264,201.7226,200.8746,201.6244,39336.0
2017-12-26 12:40:00,225.8,226.06,225.53,225.58,27610.0,201.5441,201.7761,201.3031,201.3477,27610.0
2017-12-26 12:50:00,225.45,225.6,224.8,224.85,10366.0,201.2317,201.3656,200.6515,200.6961,10366.0
2017-12-26 13:00:00,224.88,225.03,224.68,225.03,10599.0,200.7229,200.8568,200.5444,200.8568,10599.0
2017-12-26 13:10:00,224.96,225.04,224.8,224.93,9327.0,200.7943,200.8657,200.6515,200.7675,9327.0
2017-12-26 13:20:00,224.96,225.2,224.78,225.14,1626.0,200.7943,201.0085,200.6336,200.955,1626.0
2017-12-26 13:30:00,225.01,225.01,224.54,224.64,10303.0,200.8389,200.8389,200.4194,200.5087,10303.0
2017-12-26 13:40:00,224.59,224.81,224.49,224.75,5300.0,200.464,200.6604,200.3748,200.6069,5300.0
2017-12-26 13:50:00,224.77,224.86,224.37,224.85,71390.0,200.6247,200.705,200.2677,200.6961,71390.0
2017-12-26 14:00:00,224.89,225.6,224.63,225.48,23101.0,200.7318,201.3656,200.4998,201.2584,23101.0
2017-12-26 14:10:00,225.66,226.04,225.66,225.97,12889.0,201.4191,201.7583,201.4191,201.6958,12889.0
2017-12-26 14:20:00,226.0,226.33,225.86,225.93,19753.0,201.7226,202.0171,201.5976,201.6601,19753.0
2017-12-26 14:30:00,225.95,226.12,225.81,226.01,15596.0,201.678,201.8297,201.553,201.7315,15596.0
2017-12-26 14:40:00,225.93,226.08,225.79,225.95,12791.0,201.6601,201.794,201.5351,201.678,12791.0
2017-12-26 14:50:00,226.0,226.03,225.84,225.97,15546.0,201.7226,201.7494,201.5798,201.6958,15546.0
2017-12-26 15:00:00,225.97,226.05,225.71,225.79,13291.0,201.6958,201.7672,201.4637,201.5351,13291.0
2017-12-26 15:10:00,225.84,225.94,225.79,225.81,18081.0,201.5798,201.669,201.5351,201.553,18081.0
2017-12-26 15:20:00,225.83,225.87,225.69,225.82,25286.0,201.5708,201.6065,201.4459,201.5619,25286.0
2017-12-26 15:30:00,225.82,225.88,225.73,225.83,32862.0,201.5619,201.6155,201.4816,201.5708,32862.0
2017-12-26 15:40:00,225.83,225.85,225.51,225.51,50409.0,201.5708,201.5887,201.2852,201.2852,50409.0
2017-12-26 15:50:00,225.54,225.73,225.24,225.52,126626.0,201.312,201.4816,201.0442,201.2941,126626.0
2017-12-27 09:30:00,225.78,226.14,225.05,225.48,22603.0,201.5262,201.8475,200.8746,201.2584,22603.0
2017-12-27 09:40:00,225.62,225.89,225.03,225.03,20633.0,201.3834,201.6244,200.8568,200.8568,20633.0
2017-12-27 09:50:00,225.2,225.72,224.81,224.85,16372.0,201.0085,201.4727,200.6604,200.6961,16372.0
2017-12-27 10:00:00,224.86,225.35,224.76,224.88,13280.0,200.705,201.1424,200.6158,200.7229,13280.0
2017-12-27 10:10:00,224.94,225.07,224.5,224.62,21423.0,200.7764,200.8925,200.3837,200.4908,21423.0
2017-12-27 10:20:00,224.72,224.72,224.12,224.12,32322.0,200.5801,200.5801,200.0445,200.0445,32322.0
2017-12-27 10:30:00,224.13,224.54,223.58,224.53,65831.0,200.0535,200.4194,199.5625,200.4105,65831.0
2017-12-27 10:40:00,224.4,224.7,224.2,224.63,15324.0,200.2945,200.5622,200.1159,200.4998,15324.0
2017-12-27 10:50:00,224.6,224.98,224.59,224.79,8941.0,200.473,200.8122,200.464,200.6426,8941.0
2017-12-27 11:00:00,224.84,225.11,224.81,225.1,10501.0,200.6872,200.9282,200.6604,200.9193,10501.0
2017-12-27 11:10:00,225.09,225.51,225.06,225.51,6020.0,200.9103,201.2852,200.8836,201.2852,6020.0
2017-12-27 11:20:00,225.45,225.6,225.2,225.36,17260.0,201.2317,201.3656,201.0085,201.1513,17260.0
2017-12-27 11:30:00,225.27,225.27,225.0,225.13,10041.0,201.071,201.071,200.83,200.946,10041.0
2017-12-27 11:40:00,225.13,225.22,224.95,225.22,7705.0,200.946,201.0264,200.7854,201.0264,7705.0
2017-12-27 11:50:00,225.36,225.55,225.13,225.51,11255.0,201.1513,201.3209,200.946,201.2852,11255.0
2017-12-27 12:00:00,225.48,225.67,225.14,225.56,12431.0,201.2584,201.428,200.955,201.3298,12431.0
2017-12-27 12:10:00,225.6,225.67,225.47,225.67,8559.0,201.3656,201.428,201.2495,201.428,8559.0
2017-12-27 12:20:00,225.67,225.8,225.55,225.79,7035.0,201.428,201.5441,201.3209,201.5351,7035.0
2017-12-27 12:30:00,225.68,226.13,225.54,225.95,42862.0,201.437,201.8386,201.312,201.678,42862.0
2017-12-27 12:40:00,225.93,226.32,225.71,225.77,86072.0,201.6601,202.0082,201.4637,201.5173,86072.0
2017-12-27 12:50:00,225.81,226.07,225.44,225.74,28126.0,201.553,201.7851,201.2227,201.4905,28126.0
2017-12-27 13:00:00,225.77,225.88,225.66,225.71,11713.0,201.5173,201.6155,201.4191,201.4637,11713.0
2017-12-27 13:10:00,225.73,226.12,225.73,226.12,7122.0,201.4816,201.8297,201.4816,201.8297,7122.0
2017-12-27 13:20:00,226.14,226.15,225.76,225.76,11230.0,201.8475,201.8565,201.5084,201.5084,11230.0
2017-12-27 13:30:00,225.74,225.96,225.65,225.86,10863.0,201.4905,201.6869,201.4102,201.5976,10863.0
2017-12-27 13:40:00,225.87,225.91,225.59,225.59,14658.0,201.6065,201.6423,201.3566,201.3566,14658.0
2017-12-27 13:50:00,225.59,225.79,225.5,225.73,16257.0,201.3566,201.5351,201.2763,201.4816,16257.0
2017-12-27 14:00:00,225.73,225.78,225.55,225.68,10196.0,201.4816,201.5262,201.3209,201.437,10196.0
2017-12-27 14:10:00,225.65,225.88,225.6,225.67,12172.0,201.4102,201.6155,201.3656,201.428,12172.0
2017-12-27 14:20:00,225.65,225.94,225.64,225.79,12702.0,201.4102,201.669,201.4013,201.5351,12702.0
2017-12-27 14:30:00,225.74,226.04,225.74,225.98,13515.0,201.4905,201.7583,201.4905,201.7047,13515.0
2017-12-27 14:40:00,225.94,226.03,225.87,225.98,13955.0,201.669,201.7494,201.6065,201.7047,13955.0
2017-12-27 14:50:00,225.98,226.0,225.7,225.81,18993.0,201.7047,201.7226,201.4548,201.553,18993.0
2017-12-27 15:00:00,225.84,226.08,225.84,226.08,16108.0,201.5798,201.794,201.5798,201.794,16108.0
2017-12-27 15:10:00,226.08,226.21,225.93,226.1,23861.0,201.794,201.91,201.6601,201.8118,23861.0
2017-12-27 15:20:00,226.08,226.36,226.08,226.24,27212.0,201.794,202.0439,201.794,201.9368,27212.0
2017-12-27 15:30:00,226.21,226.28,225.79,225.79,42845.0,201.91,201.9725,201.5351,201.5351,42845.0
2017-12-27 15:40:00,225.79,225.86,225.68,225.72,91697.0,201.5351,201.5976,201.437,201.4727,91697.0
2017-12-27 15:50:00,225.73,225.93,225.65,225.93,192350.0,201.4816,201.6601,201.4102,201.6601,192350.0
2017-12-28 09:30:00,228.49,228.98,225.59,226.83,92174.0,203.9451,204.3825,201.3566,202.4634,92174.0
2017-12-28 09:40:00,226.71,227.34,226.45,226.75,91833.0,202.3563,202.9186,202.1242,202.392,91833.0
2017-12-28 09:50:00,226.76,226.9,226.01,226.19,76565.0,202.4009,202.5259,201.7315,201.8922,76565.0
2017-12-28 10:00:00,226.46,227.25,226.34,227.09,26427.0,202.1332,202.8383,202.0261,202.6955,26427.0
2017-12-28 10:10:00,227.05,227.29,226.82,226.91,75095.0,202.6598,202.874,202.4545,202.5348,75095.0
2017-12-28 10:20:00,226.83,228.23,226.81,227.56,54953.0,202.4634,203.713,202.4456,203.115,54953.0
2017-12-28 10:30:00,227.63,228.27,227.25,228.0,55515.0,203.1775,203.7487,202.8383,203.5077,55515.0
2017-12-28 10:40:00,228.07,228.31,227.67,228.25,31586.0,203.5702,203.7844,203.2132,203.7309,31586.0
2017-12-28 10:50:00,228.16,228.23,227.82,228.02,20813.0,203.6506,203.713,203.3471,203.5256,20813.0
2017-12-28 11:00:00,228.02,228.58,227.94,228.58,16389.0,203.5256,204.0254,203.4542,204.0254,16389.0
2017-12-28 11:10:00,228.5,228.77,228.32,228.77,27858.0,203.954,204.195,203.7934,204.195,27858.0
2017-12-28 11:20:00,228.79,228.79,228.26,228.49,31371.0,204.2129,204.2129,203.7398,203.9451,31371.0
2017-12-28 11:30:00,228.45,228.48,227.79,227.9,24992.0,203.9094,203.9362,203.3203,203.4185,24992.0
2017-12-28 11:40:00,227.84,228.08,227.75,227.96,19223.0,203.3649,203.5791,203.2846,203.472,19223.0
2017-12-28 11:50:00,227.93,228.05,227.6,227.65,46514.0,203.4453,203.5524,203.1507,203.1953,46514.0
2017-12-28 12:00:00,227.62,227.72,227.36,227.7,34564.0,203.1686,203.2578,202.9365,203.24,34564.0
2017-12-28 12:10:00,227.73,227.96,227.69,227.88,9139.0,203.2667,203.472,203.231,203.4006,9139.0
2017-12-28 12:20:00,227.89,227.91,227.55,227.79,8648.0,203.4096,203.4274,203.1061,203.3203,8648.0
2017-12-28 12:30:00,227.79,227.83,227.66,227.77,6501.0,203.3203,203.356,203.2043,203.3024,6501.0
2017-12-28 12:40:00,227.81,227.92,227.73,227.76,13082.0,203.3381,203.4363,203.2667,203.2935,13082.0
2017-12-28 12:50:00,227.83,228.1,227.83,228.0,11599.0,203.356,203.597,203.356,203.5077,11599.0
2017-12-28 13:00:00,227.96,228.07,227.86,227.92,9460.0,203.472,203.5702,203.3828,203.4363,9460.0
2017-12-28 13:10:00,227.95,228.23,227.83,227.99,16104.0,203.4631,203.713,203.356,203.4988,16104.0
2017-12-28 13:20:00,227.99,228.03,227.86,227.86,8034.0,203.4988,203.5345,203.3828,203.3828,8034.0
2017-12-28 13:30:00,227.88,227.88,227.46,227.54,19869.0,203.4006,203.4006,203.0257,203.0972,19869.0
2017-12-28 13:40:00,227.56,227.68,227.48,227.6,8634.0,203.115,203.2221,203.0436,203.1507,8634.0
2017-12-28 13:50:00,227.66,227.84,227.5,227.84,13871.0,203.2043,203.3649,203.0614,203.3649,13871.0
2017-12-28 14:00:00,227.87,228.0,227.66,227.9,25760.0,203.3917,203.5077,203.2043,203.4185,25760.0
2017-12-28 14:10:00,227.84,228.21,227.78,228.21,13668.0,203.3649,203.6952,203.3114,203.6952,13668.0
2017-12-28 14:20:00,228.24,228.29,228.01,228.01,28687.0,203.722,203.7666,203.5167,203.5167,28687.0
2017-12-28 14:30:00,228.0,228.0,227.68,227.83,15651.0,203.5077,203.5077,203.2221,203.356,15651.0
2017-12-28 14:40:00,227.84,227.97,227.73,227.94,18036.0,203.3649,203.481,203.2667,203.4542,18036.0
2017-12-28 14:50:00,227.93,227.97,227.47,227.56,31473.0,203.4453,203.481,203.0347,203.115,31473.0
2017-12-28 15:00:00,227.56,227.84,227.53,227.84,42876.0,203.115,203.3649,203.0882,203.3649,42876.0
2017-12-28 15:10:00,227.84,227.97,227.6,227.69,34518.0,203.3649,203.481,203.1507,203.231,34518.0
2017-12-28 15:20:00,227.7,227.82,227.69,227.73,24882.0,203.24,203.3471,203.231,203.2667,24882.0
2017-12-28 15:30:00,227.73,227.77,227.55,227.58,41467.0,203.2667,203.3024,203.1061,203.1329,41467.0
2017-12-28 15:40:00,227.55,227.74,227.54,227.74,47179.0,203.1061,203.2757,203.0972,203.2757,47179.0
2017-12-28 15:50:00,227.75,227.98,227.62,227.96,191759.0,203.2846,203.4899,203.1686,203.472,191759.0
2017-12-29 09:30:00,228.12,228.48,227.0,227.33,49691.0,203.6148,203.9362,202.6152,202.9097,49691.0
2017-12-29 09:40:00,227.21,227.96,227.03,227.88,13327.0,202.8026,203.472,202.6419,203.4006,13327.0
2017-12-29 09:50:00,227.92,228.66,227.92,228.59,23904.0,203.4363,204.0968,203.4363,204.0344,23904.0
2017-12-29 10:00:00,228.47,228.66,228.32,228.62,13579.0,203.9272,204.0968,203.7934,204.0611,13579.0
2017-12-29 10:10:00,228.46,228.92,228.46,228.92,25238.0,203.9183,204.3289,203.9183,204.3289,25238.0
2017-12-29 10:20:00,228.87,229.1,228.63,229.07,29707.0,204.2843,204.4896,204.0701,204.4628,29707.0
2017-12-29 10:30:00,229.05,229.08,228.68,229.01,39924.0,204.4449,204.4717,204.1147,204.4092,39924.0
2017-12-29 10:40:00,228.98,229.43,228.98,229.21,49046.0,204.3825,204.7841,204.3825,204.5878,49046.0
2017-12-29 10:50:00,229.18,229.29,229.1,229.29,8782.0,204.561,204.6592,204.4896,204.6592,8782.0
2017-12-29 11:00:00,229.3,229.3,228.99,229.12,15551.0,204.6681,204.6681,204.3914,204.5074,15551.0
2017-12-29 11:10:00,229.1,229.26,229.05,229.19,7312.0,204.4896,204.6324,204.4449,204.5699,7312.0
2017-12-29 11:20:00,229.2,229.26,229.09,229.13,9971.0,204.5788,204.6324,204.4806,204.5164,9971.0
2017-12-29 11:30:00,229.1,229.1,228.58,228.58,21553.0,204.4896,204.4896,204.0254,204.0254,21553.0
2017-12-29 11:40:00,228.63,229.01,228.6,229.01,12897.0,204.0701,204.4092,204.0433,204.4092,12897.0
2017-12-29 11:50:00,229.03,229.29,229.01,229.29,12352.0,204.4271,204.6592,204.4092,204.6592,12352.0
2017-12-29 12:00:00,229.25,229.29,229.19,229.22,16325.0,204.6235,204.6592,204.5699,204.5967,16325.0
2017-12-29 12:10:00,229.23,229.35,229.23,229.33,25159.0,204.6056,204.7127,204.6056,204.6949,25159.0
2017-12-29 12:20:00,229.34,229.35,229.17,229.2,14872.0,204.7038,204.7127,204.5521,204.5788,14872.0
2017-12-29 12:30:00,229.19,229.34,229.01,229.22,8190.0,204.5699,204.7038,204.4092,204.5967,8190.0
2017-12-29 12:40:00,229.21,229.26,228.96,229.05,10700.0,204.5878,204.6324,204.3646,204.4449,10700.0
2017-12-29 12:50:00,229.04,229.04,228.64,228.67,17510.0,204.436,204.436,204.079,204.1058,17510.0
2017-12-29 13:00:00,228.66,228.69,228.39,228.4,17634.0,204.0968,204.1236,203.8558,203.8648,17634.0
2017-12-29 13:10:00,228.33,228.41,228.11,228.35,16792.0,203.8023,203.8737,203.6059,203.8201,16792.0
2017-12-29 13:20:00,228.27,228.35,228.0,228.0,17992.0,203.7487,203.8201,203.5077,203.5077,17992.0
2017-12-29 13:30:00,227.95,228.13,227.83,228.1,21760.0,203.4631,203.6238,203.356,203.597,21760.0
2017-12-29 13:40:00,228.06,228.53,228.06,228.29,27131.0,203.5613,203.9808,203.5613,203.7666,27131.0
2017-12-29 13:50:00,228.22,228.44,227.72,227.84,61410.0,203.7041,203.9005,203.2578,203.3649,61410.0
2017-12-29 14:00:00,227.86,228.44,227.78,228.4,13724.0,203.3828,203.9005,203.3114,203.8648,13724.0
2017-12-29 14:10:00,228.44,228.8,228.44,228.67,26169.0,203.9005,204.2218,203.9005,204.1058,26169.0
2017-12-29 14:20:00,228.73,228.78,228.51,228.67,14940.0,204.1593,204.2039,203.963,204.1058,14940.0
2017-12-29 14:30:00,228.64,228.98,228.64,228.78,33034.0,204.079,204.3825,204.079,204.2039,33034.0
2017-12-29 14:40:00,228.84,229.0,228.77,228.87,26231.0,204.2575,204.4003,204.195,204.2843,26231.0
2017-12-29 14:50:00,228.86,229.02,228.72,229.01,31889.0,204.2754,204.4182,204.1504,204.4092,31889.0
2017-12-29 15:00:00,229.01,229.17,228.84,229.16,43876.0,204.4092,204.5521,204.2575,204.5431,43876.0
2017-12-29 15:10:00,229.18,229.26,229.0,229.04,41551.0,204.561,204.6324,204.4003,204.436,41551.0
2017-12-29 15:20:00,229.07,229.15,228.61,228.78,38155.0,204.4628,204.5342,204.0522,204.2039,38155.0
2017-12-29 15:30:00,228.81,229.11,228.76,228.77,36700.0,204.2307,204.4985,204.1861,204.195,36700.0
2017-12-29 15:40:00,228.77,229.01,228.74,228.88,32556.0,204.195,204.4092,204.1682,204.2932,32556.0
2017-12-29 15:50:00,228.86,229.0,228.55,228.6,93979.0,204.2754,204.4003,203.9987,204.0433,93979.0
2018-01-02 09:30:00,229.0,229.46,228.3,229.07,66887.0,204.4003,204.8109,203.7755,204.4628,66887.0
2018-01-02 09:40:00,229.12,229.19,227.98,227.98,37868.0,204.5074,204.5699,203.4899,203.4899,37868.0
2018-01-02 09:50:00,227.89,228.12,227.08,227.37,47972.0,203.4096,203.6148,202.6866,202.9454,47972.0
2018-01-02 10:00:00,227.28,227.8,227.19,227.39,278500.0,202.8651,203.3292,202.7847,202.9633,278500.0
2018-01-02 10:10:00,227.39,227.64,227.22,227.43,34984.0,202.9633,203.1864,202.8115,202.999,34984.0
2018-01-02 10:20:00,227.46,227.75,227.42,227.72,31049.0,203.0257,203.2846,202.99,203.2578,31049.0
2018-01-02 10:30:00,227.66,227.7,226.54,226.62,101844.0,203.2043,203.24,202.2046,202.276,101844.0
2018-01-02 10:40:00,226.61,226.74,226.07,226.07,28159.0,202.2671,202.3831,201.7851,201.7851,28159.0
2018-01-02 10:50:00,226.07,226.15,225.81,226.01,58233.0,201.7851,201.8565,201.553,201.7315,58233.0
2018-01-02 11:00:00,225.95,226.25,225.94,226.24,25589.0,201.678,201.9457,201.669,201.9368,25589.0
2018-01-02 11:10:00,226.27,226.74,226.15,226.26,42071.0,201.9636,202.3831,201.8565,201.9547,42071.0
2018-01-02 11:20:00,226.25,226.34,226.05,226.12,33883.0,201.9457,202.0261,201.7672,201.8297,33883.0
2018-01-02 11:30:00,226.11,226.18,225.9,226.01,27035.0,201.8208,201.8832,201.6333,201.7315,27035.0
2018-01-02 11:40:00,226.01,226.54,225.99,226.53,25470.0,201.7315,202.2046,201.7137,202.1956,25470.0
2018-01-02 11:50:00,226.53,226.86,226.52,226.6,36589.0,202.1956,202.4902,202.1867,202.2581,36589.0
2018-01-02 12:00:00,226.67,227.24,226.56,226.84,45138.0,202.3206,202.8294,202.2224,202.4723,45138.0
2018-01-02 12:10:00,226.83,226.96,226.69,226.76,17603.0,202.4634,202.5795,202.3385,202.4009,17603.0
2018-01-02 12:20:00,226.71,226.71,226.37,226.4,12820.0,202.3563,202.3563,202.0528,202.0796,12820.0
2018-01-02 12:30:00,226.4,227.04,226.39,226.82,31283.0,202.0796,202.6509,202.0707,202.4545,31283.0
2018-01-02 12:40:00,226.8,226.88,226.66,226.71,10168.0,202.4366,202.5081,202.3117,202.3563,10168.0
2018-01-02 12:50:00,226.73,226.81,226.68,226.76,14058.0,202.3742,202.4456,202.3295,202.4009,14058.0
2018-01-02 13:00:00,226.77,226.95,226.72,226.92,14865.0,202.4099,202.5705,202.3652,202.5438,14865.0
2018-01-02 13:10:00,226.96,227.11,226.86,226.86,22332.0,202.5795,202.7133,202.4902,202.4902,22332.0
2018-01-02 13:20:00,226.86,226.92,226.78,226.91,13181.0,202.4902,202.5438,202.4188,202.5348,13181.0
2018-01-02 13:30:00,226.92,227.01,226.83,227.0,23074.0,202.5438,202.6241,202.4634,202.6152,23074.0
2018-01-02 13:40:00,226.95,227.07,226.87,226.87,20311.0,202.5705,202.6776,202.4991,202.4991,20311.0
2018-01-02 13:50:00,226.84,227.1,226.81,227.01,25563.0,202.4723,202.7044,202.4456,202.6241,25563.0
2018-01-02 14:00:00,227.09,227.22,226.92,227.03,45291.0,202.6955,202.8115,202.5438,202.6419,45291.0
2018-01-02 14:10:00,227.05,227.05,226.87,226.87,19754.0,202.6598,202.6598,202.4991,202.4991,19754.0
2018-01-02 14:20:00,226.87,226.97,226.73,226.78,18402.0,202.4991,202.5884,202.3742,202.4188,18402.0
2018-01-02 14:30:00,226.76,227.04,226.71,227.01,19731.0,202.4009,202.6509,202.3563,202.6241,19731.0
2018-01-02 14:40:00,227.03,227.13,226.86,226.91,23839.0,202.6419,202.7312,202.4902,202.5348,23839.0
2018-01-02 14:50:00,226.9,227.0,226.89,226.97,21071.0,202.5259,202.6152,202.517,202.5884,21071.0
2018-01-02 15:00:00,226.99,227.06,226.88,226.98,20103.0,202.6062,202.6687,202.5081,202.5973,20103.0
2018-01-02 15:10:00,226.93,227.35,226.92,227.06,51746.0,202.5527,202.9276,202.5438,202.6687,51746.0
2018-01-02 15:20:00,227.09,227.2,226.92,227.09,29241.0,202.6955,202.7937,202.5438,202.6955,29241.0
2018-01-02 15:30:00,227.07,227.13,226.93,226.98,28062.0,202.6776,202.7312,202.5527,202.5973,28062.0
2018-01-02 15:40:00,227.0,227.12,226.9,227.0,59616.0,202.6152,202.7223,202.5259,202.6152,59616.0
2018-01-02 15:50:00,227.01,227.07,226.54,226.68,115621.0,202.6241,202.6776,202.2046,202.3295,115621.0
2018-01-03 09:30:00,226.7,226.77,226.01,226.27,46188.0,202.3474,202.4099,201.7315,201.9636,46188.0
2018-01-03 09:40:00,226.15,227.27,226.15,227.08,32426.0,201.8565,202.8562,201.8565,202.6866,32426.0
2018-01-03 09:50:00,227.18,227.58,227.0,227.35,18752.0,202.7758,203.1329,202.6152,202.9276,18752.0
2018-01-03 10:00:00,227.28,227.45,226.85,227.15,21857.0,202.8651,203.0168,202.4813,202.749,21857.0
2018-01-03 10:10:00,227.1,227.31,226.51,226.58,53340.0,202.7044,202.8919,202.1778,202.2403,53340.0
2018-01-03 10:20:00,226.5,227.12,226.47,226.75,60010.0,202.1689,202.7223,202.1421,202.392,60010.0
2018-01-03 10:30:00,226.84,228.49,226.75,228.45,56837.0,202.4723,203.9451,202.392,203.9094,56837.0
2018-01-03 10:40:00,228.49,228.78,227.97,228.2,64754.0,203.9451,204.2039,203.481,203.6863,64754.0
2018-01-03 10:50:00,228.12,228.27,227.84,228.08,34829.0,203.6148,203.7487,203.3649,203.5791,34829.0
2018-01-03 11:00:00,227.98,228.16,227.9,227.93,35196.0,203.4899,203.6506,203.4185,203.4453,35196.0
2018-01-03 11:10:00,227.95,228.08,227.95,228.08,16940.0,203.4631,203.5791,203.4631,203.5791,16940.0
2018-01-03 11:20:00,228.07,228.34,227.91,228.17,30490.0,203.5702,203.8112,203.4274,203.6595,30490.0
2018-01-03 11:30:00,228.19,228.2,227.81,227.86,22697.0,203.6773,203.6863,203.3381,203.3828,22697.0
2018-01-03 11:40:00,227.84,227.94,227.7,227.87,17144.0,203.3649,203.4542,203.24,203.3917,17144.0
2018-01-03 11:50:00,227.92,227.97,227.67,227.8,16000.0,203.4363,203.481,203.2132,203.3292,16000.0
2018-01-03 12:00:00,227.85,227.86,227.51,227.56,16654.0,203.3739,203.3828,203.0704,203.115,16654.0
2018-01-03 12:10:00,227.59,227.73,227.5,227.64,13210.0,203.1418,203.2667,203.0614,203.1864,13210.0
2018-01-03 12:20:00,227.57,227.66,227.51,227.59,28635.0,203.1239,203.2043,203.0704,203.1418,28635.0
2018-01-03 12:30:00,227.63,227.71,227.25,227.64,13575.0,203.1775,203.2489,202.8383,203.1864,13575.0
2018-01-03 12:40:00,227.64,228.03,227.6,227.97,21313.0,203.1864,203.5345,203.1507,203.481,21313.0
2018-01-03 12:50:00,228.11,228.11,227.45,227.5,34297.0,203.6059,203.6059,203.0168,203.0614,34297.0
2018-01-03 13:00:00,227.49,227.61,227.39,227.51,16719.0,203.0525,203.1596,202.9633,203.0704,16719.0
2018-01-03 13:10:00,227.47,227.8,227.42,227.62,28706.0,203.0347,203.3292,202.99,203.1686,28706.0
2018-01-03 13:20:00,227.63,227.71,227.43,227.46,12859.0,203.1775,203.2489,202.999,203.0257,12859.0
2018-01-03 13:30:00,227.45,227.58,227.31,227.49,25013.0,203.0168,203.1329,202.8919,203.0525,25013.0
2018-01-03 13:40:00,227.5,227.58,227.42,227.49,24878.0,203.0614,203.1329,202.99,203.0525,24878.0
2018-01-03 13:50:00,227.53,227.73,227.41,227.58,20705.0,203.0882,203.2667,202.9811,203.1329,20705.0
2018-01-03 14:00:00,227.54,228.08,227.41,227.64,38887.0,203.0972,203.5791,202.9811,203.1864,38887.0
2018-01-03 14:10:00,227.77,227.78,227.45,227.55,49487.0,203.3024,203.3114,203.0168,203.1061,49487.0
2018-01-03 14:20:00,227.52,227.81,227.47,227.63,28767.0,203.0793,203.3381,203.0347,203.1775,28767.0
2018-01-03 14:30:00,227.61,227.63,227.32,227.56,20988.0,203.1596,203.1775,202.9008,203.115,20988.0
2018-01-03 14:40:00,227.56,227.56,227.37,227.37,15710.0,203.115,203.115,202.9454,202.9454,15710.0
2018-01-03 14:50:00,227.34,227.43,227.33,227.4,19366.0,202.9186,202.999,202.9097,202.9722,19366.0
2018-01-03 15:00:00,227.43,227.63,227.36,227.63,23061.0,202.999,203.1775,202.9365,203.1775,23061.0
2018-01-03 15:10:00,227.6,227.6,227.32,227.4,15995.0,203.1507,203.1507,202.9008,202.9722,15995.0
2018-01-03 15:20:00,227.4,227.7,227.32,227.41,38330.0,202.9722,203.24,202.9008,202.9811,38330.0
2018-01-03 15:30:00,227.41,227.56,227.29,227.33,33946.0,202.9811,203.115,202.874,202.9097,33946.0
2018-01-03 15:40:00,227.36,227.7,227.33,227.47,69481.0,202.9365,203.24,202.9097,203.0347,69481.0
2018-01-03 15:50:00,227.49,227.78,227.39,227.6,121357.0,203.0525,203.3114,202.9633,203.1507,121357.0
2018-01-04 09:30:00,228.36,228.85,227.89,228.85,50144.0,203.8291,204.2664,203.4096,204.2664,50144.0
2018-01-04 09:40:00,228.76,229.5,228.76,229.24,92373.0,204.1861,204.8466,204.1861,204.6145,92373.0
2018-01-04 09:50:00,229.14,229.47,228.66,228.94,47829.0,204.5253,204.8198,204.0968,204.3468,47829.0
2018-01-04 10:00:00,228.95,229.0,228.29,228.52,46548.0,204.3557,204.4003,203.7666,203.9719,46548.0
2018-01-04 10:10:00,228.52,228.52,228.05,228.2,39414.0,203.9719,203.9719,203.5524,203.6863,39414.0
2018-01-04 10:20:00,228.27,228.28,227.72,227.93,34570.0,203.7487,203.7577,203.2578,203.4453,34570.0
2018-01-04 10:30:00,227.97,228.13,227.85,227.99,46809.0,203.481,203.6238,203.3739,203.4988,46809.0
2018-01-04 10:40:00,227.96,228.05,227.82,227.88,26387.0,203.472,203.5524,203.3471,203.4006,26387.0
2018-01-04 10:50:00,227.98,228.18,226.81,226.99,93174.0,203.4899,203.6684,202.4456,202.6062,93174.0
2018-01-04 11:00:00,227.0,227.52,226.83,227.44,96584.0,202.6152,203.0793,202.4634,203.0079,96584.0
2018-01-04 11:10:00,227.52,227.59,226.93,227.15,27308.0,203.0793,203.1418,202.5527,202.749,27308.0
2018-01-04 11:20:00,227.22,227.55,227.15,227.31,20001.0,202.8115,203.1061,202.749,202.8919,20001.0
2018-01-04 11:30:00,227.36,227.62,227.35,227.41,77130.0,202.9365,203.1686,202.9276,202.9811,77130.0
2018-01-04 11:40:00,227.46,227.68,226.65,226.75,52858.0,203.0257,203.2221,202.3028,202.392,52858.0
2018-01-04 11:50:00,226.73,226.99,226.51,226.58,38250.0,202.3742,202.6062,202.1778,202.2403,38250.0
2018-01-04 12:00:00,226.54,226.92,226.52,226.83,34096.0,202.2046,202.5438,202.1867,202.4634,34096.0
2018-01-04 12:10:00,226.85,227.05,226.76,226.86,35694.0,202.4813,202.6598,202.4009,202.4902,35694.0
2018-01-04 12:20:00,226.86,226.86,226.31,226.58,42040.0,202.4902,202.4902,201.9993,202.2403,42040.0
2018-01-04 12:30:00,226.55,226.94,226.13,226.13,47528.0,202.2135,202.5616,201.8386,201.8386,47528.0
2018-01-04 12:40:00,226.12,226.34,225.89,226.04,61428.0,201.8297,202.0261,201.6244,201.7583,61428.0
2018-01-04 12:50:00,226.11,226.26,225.71,225.87,36354.0,201.8208,201.9547,201.4637,201.6065,36354.0
2018-01-04 13:00:00,225.87,226.19,225.44,225.64,54556.0,201.6065,201.8922,201.2227,201.4013,54556.0
2018-01-04 13:10:00,225.64,225.83,225.26,225.74,39436.0,201.4013,201.5708,201.0621,201.4905,39436.0
2018-01-04 13:20:00,225.75,225.78,225.5,225.53,27403.0,201.4994,201.5262,201.2763,201.3031,27403.0
2018-01-04 13:30:00,225.6,225.6,225.23,225.38,44637.0,201.3656,201.3656,201.0353,201.1692,44637.0
2018-01-04 13:40:00,225.37,225.55,225.26,225.4,23252.0,201.1603,201.3209,201.0621,201.187,23252.0
2018-01-04 13:50:00,225.4,225.4,225.01,225.08,39195.0,201.187,201.187,200.8389,200.9014,39195.0
2018-01-04 14:00:00,225.08,225.2,224.76,224.92,48005.0,200.9014,201.0085,200.6158,200.7586,48005.0
2018-01-04 14:10:00,225.0,225.31,224.97,225.31,30023.0,200.83,201.1067,200.8032,201.1067,30023.0
2018-01-04 14:20:00,225.3,225.72,224.79,224.8,85583.0,201.0978,201.4727,200.6426,200.6515,85583.0
2018-01-04 14:30:00,224.81,225.27,224.71,225.22,46175.0,200.6604,201.071,200.5712,201.0264,46175.0
2018-01-04 14:40:00,225.27,225.92,225.16,225.83,53424.0,201.071,201.6512,200.9728,201.5708,53424.0
2018-01-04 14:50:00,225.89,226.11,225.51,225.58,46108.0,201.6244,201.8208,201.2852,201.3477,46108.0
2018-01-04 15:00:00,225.58,225.66,225.03,225.05,65073.0,201.3477,201.4191,200.8568,200.8746,65073.0
2018-01-04 15:10:00,225.05,225.42,224.89,225.28,50043.0,200.8746,201.2049,200.7318,201.0799,50043.0
2018-01-04 15:20:00,225.3,225.5,224.87,225.0,71651.0,201.0978,201.2763,200.714,200.83,71651.0
2018-01-04 15:30:00,225.01,225.47,224.95,225.46,77705.0,200.8389,201.2495,200.7854,201.2406,77705.0
2018-01-04 15:40:00,225.47,225.88,225.38,225.62,72651.0,201.2495,201.6155,201.1692,201.3834,72651.0
2018-01-04 15:50:00,225.57,226.03,225.35,225.41,185769.0,201.3388,201.7494,201.1424,201.196,185769.0
2018-01-05 09:30:00,220.45,220.52,216.52,217.09,566599.0,196.7688,196.8313,193.2609,193.7697,566599.0
2018-01-05 09:40:00,217.13,219.62,216.32,217.98,356667.0,193.8054,196.0279,193.0824,194.5641,356667.0
2018-01-05 09:50:00,217.75,219.43,217.3,217.71,386413.0,194.3588,195.8583,193.9572,194.3231,386413.0
2018-01-05 10:00:00,217.76,217.94,216.69,216.95,207991.0,194.3677,194.5284,193.4127,193.6448,207991.0
2018-01-05 10:10:00,216.99,217.01,216.25,216.75,225436.0,193.6805,193.6983,193.0199,193.4662,225436.0
2018-01-05 10:20:00,216.71,217.55,216.26,216.51,244306.0,193.4305,194.1803,193.0289,193.252,244306.0
2018-01-05 10:30:00,216.49,219.64,216.45,218.8,325694.0,193.2342,196.0458,193.1985,195.296,325694.0
2018-01-05 10:40:00,218.83,219.18,217.53,217.91,214068.0,195.3228,195.6352,194.1624,194.5016,214068.0
2018-01-05 10:50:00,217.82,222.23,217.66,220.31,483596.0,194.4213,198.3576,194.2785,196.6438,483596.0
2018-01-05 11:00:00,220.39,221.79,220.31,221.14,258099.0,196.7152,197.9648,196.6438,197.3847,258099.0
2018-01-05 11:10:00,221.26,222.28,221.01,221.75,296275.0,197.4918,198.4022,197.2686,197.9291,296275.0
2018-01-05 11:20:00,221.76,221.87,219.52,220.41,307605.0,197.9381,198.0362,195.9387,196.7331,307605.0
2018-01-05 11:30:00,220.26,222.86,220.25,220.73,188796.0,196.5992,198.9199,196.5903,197.0187,188796.0
2018-01-05 11:40:00,220.78,221.47,220.51,220.99,114957.0,197.0633,197.6792,196.8223,197.2508,114957.0
2018-01-05 11:50:00,220.98,221.63,220.9,221.42,85613.0,197.2418,197.822,197.1704,197.6346,85613.0
2018-01-05 12:00:00,221.4,222.43,221.2,221.55,105369.0,197.6167,198.5361,197.4382,197.7506,105369.0
2018-01-05 12:10:00,221.48,221.51,220.7,221.03,144154.0,197.6881,197.7149,196.9919,197.2865,144154.0
2018-01-05 12:20:00,220.96,221.75,220.53,220.53,123434.0,197.224,197.9291,196.8402,196.8402,123434.0
2018-01-05 12:30:00,220.52,220.55,219.0,219.45,134194.0,196.8313,196.858,195.4745,195.8762,134194.0
2018-01-05 12:40:00,219.42,220.92,219.42,219.67,129638.0,195.8494,197.1883,195.8494,196.0726,129638.0
2018-01-05 12:50:00,219.84,219.84,218.0,218.76,121547.0,196.2243,196.2243,194.582,195.2603,121547.0
2018-01-05 13:00:00,218.82,220.09,218.77,219.89,138993.0,195.3139,196.4474,195.2692,196.2689,138993.0
2018-01-05 13:10:00,219.88,220.84,219.43,220.84,96111.0,196.26,197.1169,195.8583,197.1169,96111.0
2018-01-05 13:20:00,220.87,222.19,220.86,221.52,142427.0,197.1437,198.3219,197.1347,197.7238,142427.0
2018-01-05 13:30:00,221.51,222.2,220.57,220.97,204144.0,197.7149,198.3308,196.8759,197.2329,204144.0
2018-01-05 13:40:00,221.01,222.1,220.96,221.9,170159.0,197.2686,198.2415,197.224,198.063,170159.0
2018-01-05 13:50:00,221.9,221.93,220.56,220.9,117161.0,198.063,198.0898,196.867,197.1704,117161.0
2018-01-05 14:00:00,220.89,221.02,220.15,220.67,117800.0,197.1615,197.2775,196.501,196.9651,117800.0
2018-01-05 14:10:00,220.66,221.36,220.65,220.84,90209.0,196.9562,197.581,196.9473,197.1169,90209.0
2018-01-05 14:20:00,220.79,220.95,219.84,220.25,103476.0,197.0723,197.2151,196.2243,196.5903,103476.0
2018-01-05 14:30:00,220.3,221.54,219.94,221.37,114693.0,196.6349,197.7417,196.3136,197.5899,114693.0
2018-01-05 14:40:00,221.33,222.05,220.34,220.35,175328.0,197.5542,198.1969,196.6706,196.6795,175328.0
2018-01-05 14:50:00,220.37,220.43,219.37,219.98,97343.0,196.6974,196.7509,195.8048,196.3493,97343.0
2018-01-05 15:00:00,219.92,220.09,219.09,219.88,142606.0,196.2957,196.4474,195.5549,196.26,142606.0
2018-01-05 15:10:00,219.83,220.27,219.3,219.51,102907.0,196.2154,196.6081,195.7423,195.9298,102907.0
2018-01-05 15:20:00,219.42,219.87,219.05,219.46,150135.0,195.8494,196.2511,195.5192,195.8851,150135.0
2018-01-05 15:30:00,219.52,220.45,219.04,220.22,188927.0,195.9387,196.7688,195.5102,196.5635,188927.0
2018-01-05 15:40:00,220.18,220.42,219.51,219.9,241454.0,196.5278,196.742,195.9298,196.2779,241454.0
2018-01-05 15:50:00,219.91,219.95,218.8,219.59,474577.0,196.2868,196.3225,195.296,196.0012,474577.0
2018-01-08 09:30:00,219.88,220.16,214.78,215.76,229402.0,196.26,196.5099,191.7079,192.5826,229402.0
2018-01-08 09:40:00,215.66,216.9,215.52,215.98,191909.0,192.4933,193.6001,192.3684,192.779,191909.0
2018-01-08 09:50:00,216.01,216.34,215.11,215.16,120748.0,192.8057,193.1003,192.0024,192.047,120748.0
2018-01-08 10:00:00,215.12,216.05,214.0,216.05,288382.0,192.0113,192.8414,191.0116,192.8414,288382.0
2018-01-08 10:10:00,216.05,216.56,214.83,215.97,332706.0,192.8414,193.2966,191.7525,192.77,332706.0
2018-01-08 10:20:00,215.88,216.39,215.66,216.2,62617.0,192.6897,193.1449,192.4933,192.9753,62617.0
2018-01-08 10:30:00,216.16,216.22,215.34,216.22,67032.0,192.9396,192.9932,192.2077,192.9932,67032.0
2018-01-08 10:40:00,216.24,216.88,215.85,216.82,89340.0,193.011,193.5823,192.6629,193.5287,89340.0
2018-01-08 10:50:00,216.81,216.96,216.35,216.85,116826.0,193.5198,193.6537,193.1092,193.5555,116826.0
2018-01-08 11:00:00,216.9,217.28,216.65,217.04,77008.0,193.6001,193.9393,193.377,193.7251,77008.0
2018-01-08 11:10:00,217.04,217.08,216.75,216.95,82249.0,193.7251,193.7608,193.4662,193.6448,82249.0
2018-01-08 11:20:00,216.95,216.97,216.27,216.45,93137.0,193.6448,193.6626,193.0378,193.1985,93137.0
2018-01-08 11:30:00,216.47,216.55,216.3,216.55,78842.0,193.2163,193.2877,193.0646,193.2877,78842.0
2018-01-08 11:40:00,216.56,216.56,216.09,216.44,85145.0,193.2966,193.2966,192.8771,193.1895,85145.0
2018-01-08 11:50:00,216.45,216.57,216.21,216.55,38389.0,193.1985,193.3056,192.9842,193.2877,38389.0
2018-01-08 12:00:00,216.57,216.88,216.5,216.73,45700.0,193.3056,193.5823,193.2431,193.4484,45700.0
2018-01-08 12:10:00,216.78,216.88,216.38,216.54,45285.0,193.493,193.5823,193.136,193.2788,45285.0
2018-01-08 12:20:00,216.58,216.88,216.53,216.58,32427.0,193.3145,193.5823,193.2699,193.3145,32427.0
2018-01-08 12:30:00,216.61,216.69,216.37,216.48,45119.0,193.3413,193.4127,193.1271,193.2252,45119.0
2018-01-08 12:40:00,216.43,216.69,216.14,216.59,47528.0,193.1806,193.4127,192.9218,193.3234,47528.0
2018-01-08 12:50:00,216.55,216.64,216.01,216.05,52554.0,193.2877,193.3681,192.8057,192.8414,52554.0
2018-01-08 13:00:00,216.05,216.54,216.05,216.54,43231.0,192.8414,193.2788,192.8414,193.2788,43231.0
2018-01-08 13:10:00,216.56,216.57,216.29,216.39,38436.0,193.2966,193.3056,193.0557,193.1449,38436.0
2018-01-08 13:20:00,216.36,217.11,216.31,216.84,64192.0,193.1181,193.7876,193.0735,193.5466,64192.0
2018-01-08 13:30:00,216.82,216.92,216.71,216.88,43165.0,193.5287,193.618,193.4305,193.5823,43165.0
2018-01-08 13:40:00,216.87,216.88,216.6,216.78,41976.0,193.5733,193.5823,193.3324,193.493,41976.0
2018-01-08 13:50:00,216.77,216.82,216.62,216.67,41165.0,193.4841,193.5287,193.3502,193.3948,41165.0
2018-01-08 14:00:00,216.68,216.8,216.43,216.78,53721.0,193.4038,193.5109,193.1806,193.493,53721.0
2018-01-08 14:10:00,216.8,216.85,216.53,216.71,43393.0,193.5109,193.5555,193.2699,193.4305,43393.0
2018-01-08 14:20:00,216.73,216.77,216.61,216.66,37672.0,193.4484,193.4841,193.3413,193.3859,37672.0
2018-01-08 14:30:00,216.66,216.7,216.5,216.67,51330.0,193.3859,193.4216,193.2431,193.3948,51330.0
2018-01-08 14:40:00,216.65,216.78,216.61,216.68,46524.0,193.377,193.493,193.3413,193.4038,46524.0
2018-01-08 14:50:00,216.68,216.94,216.66,216.89,72015.0,193.4038,193.6358,193.3859,193.5912,72015.0
2018-01-08 15:00:00,216.9,217.06,216.86,216.9,118228.0,193.6001,193.7429,193.5644,193.6001,118228.0
2018-01-08 15:10:00,216.87,216.97,216.72,216.86,65847.0,193.5733,193.6626,193.4395,193.5644,65847.0
2018-01-08 15:20:00,216.87,216.94,216.53,216.56,68887.0,193.5733,193.6358,193.2699,193.2966,68887.0
2018-01-08 15:30:00,216.57,216.58,216.29,216.43,129143.0,193.3056,193.3145,193.0557,193.1806,129143.0
2018-01-08 15:40:00,216.43,216.7,216.23,216.65,195484.0,193.1806,193.4216,193.0021,193.377,195484.0
2018-01-08 15:50:00,216.66,217.02,216.54,216.81,285108.0,193.3859,193.7072,193.2788,193.5198,285108.0
2018-01-09 09:30:00,216.77,217.93,216.5,217.56,65931.0,193.4841,194.5195,193.2431,194.1892,65931.0
2018-01-09 09:40:00,217.52,218.57,217.47,218.4,69141.0,194.1535,195.0907,194.1089,194.939,69141.0
2018-01-09 09:50:00,218.46,218.9,218.36,218.79,62112.0,194.9925,195.3853,194.9033,195.2871,62112.0
2018-01-09 10:00:00,218.85,219.06,218.2,219.02,33951.0,195.3407,195.5281,194.7605,195.4924,33951.0
2018-01-09 10:10:00,219.07,219.1,218.68,219.0,37614.0,195.537,195.5638,195.1889,195.4745,37614.0
2018-01-09 10:20:00,218.99,219.37,218.99,219.34,40175.0,195.4656,195.8048,195.4656,195.778,40175.0
2018-01-09 10:30:00,219.38,219.95,219.38,219.76,41662.0,195.8137,196.3225,195.8137,196.1529,41662.0
2018-01-09 10:40:00,219.75,220.22,219.66,220.18,35619.0,196.144,196.5635,196.0636,196.5278,35619.0
2018-01-09 10:50:00,220.16,220.78,220.09,220.09,57235.0,196.5099,197.0633,196.4474,196.4474,57235.0
2018-01-09 11:00:00,220.12,220.96,220.09,220.79,88376.0,196.4742,197.224,196.4474,197.0723,88376.0
2018-01-09 11:10:00,220.76,221.86,220.74,221.59,76291.0,197.0455,198.0273,197.0276,197.7863,76291.0
2018-01-09 11:20:00,221.59,221.66,221.2,221.32,53173.0,197.7863,197.8488,197.4382,197.5453,53173.0
2018-01-09 11:30:00,221.32,221.35,221.01,221.09,36122.0,197.5453,197.5721,197.2686,197.34,36122.0
2018-01-09 11:40:00,221.06,221.13,220.75,220.93,43803.0,197.3132,197.3757,197.0365,197.1972,43803.0
2018-01-09 11:50:00,220.93,221.07,220.78,221.02,21366.0,197.1972,197.3222,197.0633,197.2775,21366.0
2018-01-09 12:00:00,220.98,221.0,220.55,220.67,30664.0,197.2418,197.2597,196.858,196.9651,30664.0
2018-01-09 12:10:00,220.62,221.05,220.6,221.02,20100.0,196.9205,197.3043,196.9027,197.2775,20100.0
2018-01-09 12:20:00,220.98,221.0,220.8,220.98,25337.0,197.2418,197.2597,197.0812,197.2418,25337.0
2018-01-09 12:30:00,220.95,221.07,220.83,220.88,24552.0,197.2151,197.3222,197.108,197.1526,24552.0
2018-01-09 12:40:00,220.93,221.28,220.92,221.26,18181.0,197.1972,197.5096,197.1883,197.4918,18181.0
2018-01-09 12:50:00,221.27,221.27,221.03,221.1,19634.0,197.5007,197.5007,197.2865,197.349,19634.0
2018-01-09 13:00:00,221.14,221.23,221.04,221.18,19665.0,197.3847,197.465,197.2954,197.4204,19665.0
2018-01-09 13:10:00,221.24,221.27,220.4,221.21,29151.0,197.4739,197.5007,196.7241,197.4471,29151.0
2018-01-09 13:20:00,221.23,221.5,221.06,221.39,18789.0,197.465,197.706,197.3132,197.6078,18789.0
2018-01-09 13:30:00,221.39,221.7,221.35,221.6,23490.0,197.6078,197.8845,197.5721,197.7952,23490.0
2018-01-09 13:40:00,221.64,221.69,221.43,221.43,19928.0,197.8309,197.8756,197.6435,197.6435,19928.0
2018-01-09 13:50:00,221.48,221.52,221.29,221.34,25834.0,197.6881,197.7238,197.5185,197.5632,25834.0
2018-01-09 14:00:00,221.38,221.65,221.33,221.55,22499.0,197.5989,197.8399,197.5542,197.7506,22499.0
2018-01-09 14:10:00,221.59,221.7,221.37,221.54,27054.0,197.7863,197.8845,197.5899,197.7417,27054.0
2018-01-09 14:20:00,221.58,221.76,221.37,221.72,38211.0,197.7774,197.9381,197.5899,197.9023,38211.0
2018-01-09 14:30:00,221.71,221.93,221.59,221.91,26010.0,197.8934,198.0898,197.7863,198.0719,26010.0
2018-01-09 14:40:00,221.95,221.98,221.66,221.84,29667.0,198.1076,198.1344,197.8488,198.0095,29667.0
2018-01-09 14:50:00,221.84,221.91,221.61,221.74,33446.0,198.0095,198.0719,197.8042,197.9202,33446.0
2018-01-09 15:00:00,221.74,221.94,221.66,221.76,43967.0,197.9202,198.0987,197.8488,197.9381,43967.0
2018-01-09 15:10:00,221.78,222.26,221.78,221.99,35887.0,197.9559,198.3843,197.9559,198.1433,35887.0
2018-01-09 15:20:00,221.96,222.08,221.79,221.95,36776.0,198.1166,198.2237,197.9648,198.1076,36776.0
2018-01-09 15:30:00,221.94,222.55,221.86,222.48,60973.0,198.0987,198.6432,198.0273,198.5807,60973.0
2018-01-09 15:40:00,222.46,222.55,222.03,222.07,141171.0,198.5629,198.6432,198.179,198.2148,141171.0
2018-01-09 15:50:00,222.04,222.29,221.96,222.02,141627.0,198.188,198.4111,198.1166,198.1701,141627.0
2018-01-10 09:30:00,221.79,221.93,221.15,221.5,69160.0,197.9648,198.0898,197.3936,197.706,69160.0
2018-01-10 09:40:00,221.49,221.49,219.93,220.24,53286.0,197.6971,197.6971,196.3046,196.5813,53286.0
2018-01-10 09:50:00,220.31,221.12,219.94,221.06,50882.0,196.6438,197.3668,196.3136,197.3132,50882.0
2018-01-10 10:00:00,221.08,221.81,220.44,221.31,54459.0,197.3311,197.9827,196.7598,197.5364,54459.0
2018-01-10 10:10:00,221.43,221.57,221.02,221.35,19760.0,197.6435,197.7685,197.2775,197.5721,19760.0
2018-01-10 10:20:00,221.25,221.3,220.64,220.79,34299.0,197.4828,197.5275,196.9384,197.0723,34299.0
2018-01-10 10:30:00,220.75,221.68,220.75,221.26,22500.0,197.0365,197.8666,197.0365,197.4918,22500.0
2018-01-10 10:40:00,221.31,221.44,221.15,221.38,24337.0,197.5364,197.6524,197.3936,197.5989,24337.0
2018-01-10 10:50:00,221.38,221.6,221.15,221.19,23447.0,197.5989,197.7952,197.3936,197.4293,23447.0
2018-01-10 11:00:00,221.27,221.31,220.86,221.02,15472.0,197.5007,197.5364,197.1347,197.2775,15472.0
2018-01-10 11:10:00,221.08,221.42,221.02,221.15,21953.0,197.3311,197.6346,197.2775,197.3936,21953.0
2018-01-10 11:20:00,221.12,221.3,221.0,221.02,66473.0,197.3668,197.5275,197.2597,197.2775,66473.0
2018-01-10 11:30:00,221.04,221.11,220.55,220.64,25954.0,197.2954,197.3579,196.858,196.9384,25954.0
2018-01-10 11:40:00,220.67,220.98,220.62,220.81,16862.0,196.9651,197.2418,196.9205,197.0901,16862.0
2018-01-10 11:50:00,220.96,221.07,220.6,220.63,25550.0,197.224,197.3222,196.9027,196.9294,25550.0
2018-01-10 12:00:00,220.62,220.67,220.36,220.67,15297.0,196.9205,196.9651,196.6884,196.9651,15297.0
2018-01-10 12:10:00,220.66,220.78,220.4,220.75,28841.0,196.9562,197.0633,196.7241,197.0365,28841.0
2018-01-10 12:20:00,220.81,221.08,220.76,221.05,17847.0,197.0901,197.3311,197.0455,197.3043,17847.0
2018-01-10 12:30:00,221.01,221.2,221.0,221.15,12815.0,197.2686,197.4382,197.2597,197.3936,12815.0
2018-01-10 12:40:00,221.06,221.16,220.78,220.85,10652.0,197.3132,197.4025,197.0633,197.1258,10652.0
2018-01-10 12:50:00,220.81,220.85,220.52,220.59,8653.0,197.0901,197.1258,196.8313,196.8937,8653.0
2018-01-10 13:00:00,220.61,220.91,220.56,220.83,17897.0,196.9116,197.1794,196.867,197.108,17897.0
2018-01-10 13:10:00,220.77,220.86,220.61,220.84,12603.0,197.0544,197.1347,196.9116,197.1169,12603.0
2018-01-10 13:20:00,220.84,220.84,220.51,220.51,20802.0,197.1169,197.1169,196.8223,196.8223,20802.0
2018-01-10 13:30:00,220.51,220.9,220.21,220.82,48315.0,196.8223,197.1704,196.5546,197.099,48315.0
2018-01-10 13:40:00,220.88,220.88,220.6,220.68,15250.0,197.1526,197.1526,196.9027,196.9741,15250.0
2018-01-10 13:50:00,220.74,220.9,220.64,220.84,12381.0,197.0276,197.1704,196.9384,197.1169,12381.0
2018-01-10 14:00:00,220.83,220.83,219.72,219.76,77306.0,197.108,197.108,196.1172,196.1529,77306.0
2018-01-10 14:10:00,219.75,220.19,218.58,219.17,196924.0,196.144,196.5367,195.0997,195.6263,196924.0
2018-01-10 14:20:00,219.18,219.42,218.43,218.63,120890.0,195.6352,195.8494,194.9658,195.1443,120890.0
2018-01-10 14:30:00,218.73,219.04,218.24,218.53,74881.0,195.2335,195.5102,194.7962,195.055,74881.0
2018-01-10 14:40:00,218.55,219.29,218.47,218.98,63680.0,195.0729,195.7334,195.0015,195.4567,63680.0
2018-01-10 14:50:00,219.06,219.42,218.76,219.42,48678.0,195.5281,195.8494,195.2603,195.8494,48678.0
2018-01-10 15:00:00,219.42,220.65,219.26,220.21,99421.0,195.8494,196.9473,195.7066,196.5546,99421.0
2018-01-10 15:10:00,220.16,220.16,219.42,219.49,46636.0,196.5099,196.5099,195.8494,195.9119,46636.0
2018-01-10 15:20:00,219.44,219.84,219.41,219.68,48606.0,195.8673,196.2243,195.8405,196.0815,48606.0
2018-01-10 15:30:00,219.66,219.74,219.4,219.74,56154.0,196.0636,196.135,195.8316,196.135,56154.0
2018-01-10 15:40:00,219.74,219.78,219.33,219.42,102747.0,196.135,196.1707,195.7691,195.8494,102747.0
2018-01-10 15:50:00,219.42,219.52,219.01,219.29,246108.0,195.8494,195.9387,195.4835,195.7334,246108.0
2018-01-11 09:30:00,219.78,220.81,219.75,220.27,86489.0,196.1707,197.0901,196.144,196.6081,86489.0
2018-01-11 09:40:00,220.15,220.92,220.05,220.31,73952.0,196.501,197.1883,196.4117,196.6438,73952.0
2018-01-11 09:50:00,220.22,220.43,220.14,220.35,33085.0,196.5635,196.7509,196.4921,196.6795,33085.0
2018-01-11 10:00:00,220.36,220.5,220.2,220.31,32553.0,196.6884,196.8134,196.5456,196.6438,32553.0
2018-01-11 10:10:00,220.3,220.32,219.96,220.03,30168.0,196.6349,196.6527,196.3314,196.3939,30168.0
2018-01-11 10:20:00,220.09,220.09,219.73,219.85,25685.0,196.4474,196.4474,196.1261,196.2332,25685.0
2018-01-11 10:30:00,219.85,219.92,219.42,219.51,35277.0,196.2332,196.2957,195.8494,195.9298,35277.0
2018-01-11 10:40:00,219.51,220.07,219.51,220.01,19253.0,195.9298,196.4296,195.9298,196.376,19253.0
2018-01-11 10:50:00,220.05,220.08,219.87,219.98,15842.0,196.4117,196.4385,196.2511,196.3493,15842.0
2018-01-11 11:00:00,220.01,220.47,219.99,220.47,21873.0,196.376,196.7866,196.3582,196.7866,21873.0
2018-01-11 11:10:00,220.5,220.66,220.41,220.51,30449.0,196.8134,196.9562,196.7331,196.8223,30449.0
2018-01-11 11:20:00,220.58,220.59,220.06,220.17,16618.0,196.8848,196.8937,196.4207,196.5189,16618.0
2018-01-11 11:30:00,220.18,220.22,219.78,219.85,19920.0,196.5278,196.5635,196.1707,196.2332,19920.0
2018-01-11 11:40:00,219.85,219.85,219.36,219.36,23740.0,196.2332,196.2332,195.7959,195.7959,23740.0
2018-01-11 11:50:00,219.34,219.41,219.15,219.23,21045.0,195.778,195.8405,195.6084,195.6798,21045.0
2018-01-11 12:00:00,219.25,219.62,219.21,219.26,16052.0,195.6977,196.0279,195.662,195.7066,16052.0
2018-01-11 12:10:00,219.29,219.34,218.72,218.75,32005.0,195.7334,195.778,195.2246,195.2514,32005.0
2018-01-11 12:20:00,218.7,218.97,218.5,218.97,32170.0,195.2068,195.4478,195.0282,195.4478,32170.0
2018-01-11 12:30:00,219.0,219.57,219.0,219.5,26506.0,195.4745,195.9833,195.4745,195.9208,26506.0
2018-01-11 12:40:00,219.5,219.55,219.08,219.39,17157.0,195.9208,195.9655,195.5459,195.8226,17157.0
2018-01-11 12:50:00,219.37,219.82,219.3,219.35,20457.0,195.8048,196.2065,195.7423,195.7869,20457.0
2018-01-11 13:00:00,219.28,219.55,219.18,219.51,12680.0,195.7245,195.9655,195.6352,195.9298,12680.0
2018-01-11 13:10:00,219.48,219.54,219.21,219.21,13106.0,195.903,195.9565,195.662,195.662,13106.0
2018-01-11 13:20:00,219.2,219.24,219.02,219.02,15596.0,195.6531,195.6888,195.4924,195.4924,15596.0
2018-01-11 13:30:00,219.09,219.14,218.8,218.91,13314.0,195.5549,195.5995,195.296,195.3942,13314.0
2018-01-11 13:40:00,218.95,219.35,218.93,219.23,21067.0,195.4299,195.7869,195.4121,195.6798,21067.0
2018-01-11 13:50:00,219.22,219.24,218.9,218.97,22757.0,195.6709,195.6888,195.3853,195.4478,22757.0
2018-01-11 14:00:00,218.94,219.17,218.91,219.02,27670.0,195.421,195.6263,195.3942,195.4924,27670.0
2018-01-11 14:10:00,219.02,219.02,218.56,218.56,22313.0,195.4924,195.4924,195.0818,195.0818,22313.0
2018-01-11 14:20:00,218.6,218.75,218.44,218.7,24843.0,195.1175,195.2514,194.9747,195.2068,24843.0
2018-01-11 14:30:00,218.72,219.01,218.7,218.97,24019.0,195.2246,195.4835,195.2068,195.4478,24019.0
2018-01-11 14:40:00,218.99,218.99,218.61,218.7,42764.0,195.4656,195.4656,195.1264,195.2068,42764.0
2018-01-11 14:50:00,218.73,218.92,218.66,218.7,23490.0,195.2335,195.4031,195.1711,195.2068,23490.0
2018-01-11 15:00:00,218.68,218.72,218.55,218.66,27766.0,195.1889,195.2246,195.0729,195.1711,27766.0
2018-01-11 15:10:00,218.65,218.69,218.4,218.59,39673.0,195.1621,195.1978,194.939,195.1086,39673.0
2018-01-11 15:20:00,218.61,219.5,218.58,219.35,91277.0,195.1264,195.9208,195.0997,195.7869,91277.0
2018-01-11 15:30:00,219.37,219.37,218.92,219.02,42861.0,195.8048,195.8048,195.4031,195.4924,42861.0
2018-01-11 15:40:00,219.03,219.34,218.93,219.19,65307.0,195.5013,195.778,195.4121,195.6441,65307.0
2018-01-11 15:50:00,219.21,219.44,218.81,219.06,139137.0,195.662,195.8673,195.3049,195.5281,139137.0
2018-01-12 09:30:00,219.5,219.98,219.18,219.51,51882.0,195.9208,196.3493,195.6352,195.9298,51882.0
2018-01-12 09:40:00,219.46,219.56,219.09,219.34,30148.0,195.8851,195.9744,195.5549,195.778,30148.0
2018-01-12 09:50:00,219.34,219.74,219.29,219.33,44155.0,195.778,196.135,195.7334,195.7691,44155.0
2018-01-12 10:00:00,219.36,219.49,219.13,219.18,32668.0,195.7959,195.9119,195.5906,195.6352,32668.0
2018-01-12 10:10:00,219.14,219.14,218.98,219.0,48969.0,195.5995,195.5995,195.4567,195.4745,48969.0
2018-01-12 10:20:00,219.03,219.04,218.89,218.98,51829.0,195.5013,195.5102,195.3764,195.4567,51829.0
2018-01-12 10:30:00,219.0,219.52,218.95,219.49,26689.0,195.4745,195.9387,195.4299,195.9119,26689.0
2018-01-12 10:40:00,219.49,219.86,218.93,219.02,52254.0,195.9119,196.2422,195.4121,195.4924,52254.0
2018-01-12 10:50:00,219.02,219.03,218.93,219.0,30214.0,195.4924,195.5013,195.4121,195.4745,30214.0
2018-01-12 11:00:00,218.99,219.06,218.95,218.96,43628.0,195.4656,195.5281,195.4299,195.4388,43628.0
2018-01-12 11:10:00,218.96,219.03,218.92,219.02,46595.0,195.4388,195.5013,195.4031,195.4924,46595.0
2018-01-12 11:20:00,219.0,219.02,218.83,218.83,37313.0,195.4745,195.4924,195.3228,195.3228,37313.0
2018-01-12 11:30:00,218.82,219.1,218.79,218.96,32239.0,195.3139,195.5638,195.2871,195.4388,32239.0
2018-01-12 11:40:00,218.98,218.98,218.81,218.88,29136.0,195.4567,195.4567,195.3049,195.3674,29136.0
2018-01-12 11:50:00,218.89,219.13,218.78,219.01,35210.0,195.3764,195.5906,195.2782,195.4835,35210.0
2018-01-12 12:00:00,219.04,219.14,218.9,218.9,21327.0,195.5102,195.5995,195.3853,195.3853,21327.0
2018-01-12 12:10:00,218.91,219.03,218.65,218.65,36139.0,195.3942,195.5013,195.1621,195.1621,36139.0
2018-01-12 12:20:00,218.65,218.68,218.38,218.38,30205.0,195.1621,195.1889,194.9211,194.9211,30205.0
2018-01-12 12:30:00,218.36,218.38,218.03,218.19,27943.0,194.9033,194.9211,194.6087,194.7515,27943.0
2018-01-12 12:40:00,218.18,218.67,218.14,218.46,28674.0,194.7426,195.18,194.7069,194.9925,28674.0
2018-01-12 12:50:00,218.46,218.46,218.1,218.33,40257.0,194.9925,194.9925,194.6712,194.8765,40257.0
2018-01-12 13:00:00,218.25,218.4,218.22,218.32,19743.0,194.8051,194.939,194.7783,194.8676,19743.0
2018-01-12 13:10:00,218.29,218.32,218.03,218.05,30755.0,194.8408,194.8676,194.6087,194.6266,30755.0
2018-01-12 13:20:00,218.05,218.13,217.83,218.1,27655.0,194.6266,194.698,194.4302,194.6712,27655.0
2018-01-12 13:30:00,218.09,218.19,218.02,218.14,24001.0,194.6623,194.7515,194.5998,194.7069,24001.0
2018-01-12 13:40:00,218.14,218.26,218.12,218.2,17514.0,194.7069,194.814,194.6891,194.7605,17514.0
2018-01-12 13:50:00,218.22,218.46,218.19,218.41,28022.0,194.7783,194.9925,194.7515,194.9479,28022.0
2018-01-12 14:00:00,218.4,218.49,218.16,218.32,32293.0,194.939,195.0193,194.7248,194.8676,32293.0
2018-01-12 14:10:00,218.38,218.4,218.1,218.12,41602.0,194.9211,194.939,194.6712,194.6891,41602.0
2018-01-12 14:20:00,218.13,218.22,218.0,218.17,39995.0,194.698,194.7783,194.582,194.7337,39995.0
2018-01-12 14:30:00,218.21,218.37,218.16,218.18,28134.0,194.7694,194.9122,194.7248,194.7426,28134.0
2018-01-12 14:40:00,218.14,218.14,217.82,217.92,42583.0,194.7069,194.7069,194.4213,194.5106,42583.0
2018-01-12 14:50:00,217.91,217.94,217.84,217.92,41889.0,194.5016,194.5284,194.4391,194.5106,41889.0
2018-01-12 15:00:00,217.92,218.05,217.79,217.79,33100.0,194.5106,194.6266,194.3945,194.3945,33100.0
2018-01-12 15:10:00,217.79,217.81,217.31,217.33,59492.0,194.3945,194.4124,193.9661,193.9839,59492.0
2018-01-12 15:20:00,217.33,217.46,217.14,217.26,61120.0,193.9839,194.1,193.8143,193.9215,61120.0
2018-01-12 15:30:00,217.27,217.33,217.01,217.03,68737.0,193.9304,193.9839,193.6983,193.7162,68737.0
2018-01-12 15:40:00,217.03,217.57,216.89,217.56,213394.0,193.7162,194.1982,193.5912,194.1892,213394.0
2018-01-12 15:50:00,217.58,217.73,217.15,217.46,180131.0,194.2071,194.341,193.8233,194.1,180131.0
2018-01-16 09:30:00,217.95,218.15,217.2,218.02,77571.0,194.5373,194.7158,193.8679,194.5998,77571.0
2018-01-16 09:40:00,217.88,218.83,217.37,218.68,566976.0,194.4749,195.3228,194.0196,195.1889,566976.0
2018-01-16 09:50:00,218.57,220.0,218.57,219.79,86983.0,195.0907,196.3671,195.0907,196.1797,86983.0
2018-01-16 10:00:00,219.83,219.9,219.27,219.42,78352.0,196.2154,196.2779,195.7155,195.8494,78352.0
2018-01-16 10:10:00,219.61,219.66,219.02,219.13,29703.0,196.019,196.0636,195.4924,195.5906,29703.0
2018-01-16 10:20:00,219.19,219.43,218.81,219.18,24033.0,195.6441,195.8583,195.3049,195.6352,24033.0
2018-01-16 10:30:00,219.18,219.4,218.86,219.25,52451.0,195.6352,195.8316,195.3496,195.6977,52451.0
2018-01-16 10:40:00,219.31,219.95,219.31,219.52,30433.0,195.7512,196.3225,195.7512,195.9387,30433.0
2018-01-16 10:50:00,219.53,219.92,219.32,219.85,47529.0,195.9476,196.2957,195.7602,196.2332,47529.0
2018-01-16 11:00:00,219.81,219.85,219.27,219.27,19418.0,196.1975,196.2332,195.7155,195.7155,19418.0
2018-01-16 11:10:00,219.22,219.48,219.01,219.16,18248.0,195.6709,195.903,195.4835,195.6173,18248.0
2018-01-16 11:20:00,219.23,219.75,219.23,219.58,19602.0,195.6798,196.144,195.6798,195.9922,19602.0
2018-01-16 11:30:00,219.54,219.61,219.29,219.6,15311.0,195.9565,196.019,195.7334,196.0101,15311.0
2018-01-16 11:40:00,219.63,219.71,219.2,219.3,15055.0,196.0369,196.1083,195.6531,195.7423,15055.0
2018-01-16 11:50:00,219.38,219.61,219.05,219.17,22995.0,195.8137,196.019,195.5192,195.6263,22995.0
2018-01-16 12:00:00,219.3,219.36,219.04,219.36,13774.0,195.7423,195.7959,195.5102,195.7959,13774.0
2018-01-16 12:10:00,219.34,219.49,219.22,219.41,14075.0,195.778,195.9119,195.6709,195.8405,14075.0
2018-01-16 12:20:00,219.37,219.45,219.13,219.33,18448.0,195.8048,195.8762,195.5906,195.7691,18448.0
2018-01-16 12:30:00,219.32,219.45,219.2,219.4,10264.0,195.7602,195.8762,195.6531,195.8316,10264.0
2018-01-16 12:40:00,219.46,219.81,219.35,219.55,18063.0,195.8851,196.1975,195.7869,195.9655,18063.0
2018-01-16 12:50:00,219.61,219.73,219.52,219.65,14451.0,196.019,196.1261,195.9387,196.0547,14451.0
2018-01-16 13:00:00,219.64,219.74,219.5,219.58,15061.0,196.0458,196.135,195.9208,195.9922,15061.0
2018-01-16 13:10:00,219.6,219.69,219.49,219.62,67167.0,196.0101,196.0904,195.9119,196.0279,67167.0
2018-01-16 13:20:00,219.65,219.65,219.35,219.44,22511.0,196.0547,196.0547,195.7869,195.8673,22511.0
2018-01-16 13:30:00,219.52,219.58,219.43,219.52,22559.0,195.9387,195.9922,195.8583,195.9387,22559.0
2018-01-16 13:40:00,219.47,219.56,219.21,219.28,13285.0,195.894,195.9744,195.662,195.7245,13285.0
2018-01-16 13:50:00,219.26,219.32,219.01,219.06,11635.0,195.7066,195.7602,195.4835,195.5281,11635.0
2018-01-16 14:00:00,219.07,219.07,218.82,218.98,17212.0,195.537,195.537,195.3139,195.4567,17212.0
2018-01-16 14:10:00,218.98,219.09,218.55,218.64,10603.0,195.4567,195.5549,195.0729,195.1532,10603.0
2018-01-16 14:20:00,218.68,218.79,218.55,218.55,13366.0,195.1889,195.2871,195.0729,195.0729,13366.0
2018-01-16 14:30:00,218.62,218.75,218.35,218.35,15305.0,195.1354,195.2514,194.8944,194.8944,15305.0
2018-01-16 14:40:00,218.34,218.41,217.76,218.0,22591.0,194.8854,194.9479,194.3677,194.582,22591.0
2018-01-16 14:50:00,218.05,218.26,217.97,218.06,14269.0,194.6266,194.814,194.5552,194.6355,14269.0
2018-01-16 15:00:00,218.12,218.3,218.01,218.23,27478.0,194.6891,194.8497,194.5909,194.7873,27478.0
2018-01-16 15:10:00,218.24,218.27,217.9,218.06,27252.0,194.7962,194.823,194.4927,194.6355,27252.0
2018-01-16 15:20:00,218.08,218.34,218.02,218.18,35657.0,194.6534,194.8854,194.5998,194.7426,35657.0
2018-01-16 15:30:00,218.13,218.21,218.0,218.09,36279.0,194.698,194.7694,194.582,194.6623,36279.0
2018-01-16 15:40:00,218.12,218.18,217.94,218.03,75766.0,194.6891,194.7426,194.5284,194.6087,75766.0
2018-01-16 15:50:00,218.03,218.06,217.7,217.78,122982.0,194.6087,194.6355,194.3142,194.3856,122982.0
2018-01-17 09:30:00,218.02,219.74,217.95,219.49,37594.0,194.5998,196.135,194.5373,195.9119,37594.0
2018-01-17 09:40:00,219.53,219.59,218.69,219.12,29559.0,195.9476,196.0012,195.1978,195.5816,29559.0
2018-01-17 09:50:00,219.14,220.18,219.09,219.61,76891.0,195.5995,196.5278,195.5549,196.019,76891.0
2018-01-17 10:00:00,219.78,219.93,219.52,219.52,25927.0,196.1707,196.3046,195.9387,195.9387,25927.0
2018-01-17 10:10:00,219.48,219.85,219.42,219.73,41029.0,195.903,196.2332,195.8494,196.1261,41029.0
2018-01-17 10:20:00,219.71,219.83,219.33,219.64,220430.0,196.1083,196.2154,195.7691,196.0458,220430.0
2018-01-17 10:30:00,219.61,219.81,219.57,219.65,54651.0,196.019,196.1975,195.9833,196.0547,54651.0
2018-01-17 10:40:00,219.66,219.72,219.21,219.28,29986.0,196.0636,196.1172,195.662,195.7245,29986.0
2018-01-17 10:50:00,219.28,219.38,218.91,219.08,34689.0,195.7245,195.8137,195.3942,195.5459,34689.0
2018-01-17 11:00:00,219.06,219.59,218.86,219.5,33820.0,195.5281,196.0012,195.3496,195.9208,33820.0
2018-01-17 11:10:00,219.56,220.04,219.53,219.6,34769.0,195.9744,196.4028,195.9476,196.0101,34769.0
2018-01-17 11:20:00,219.65,219.79,219.56,219.72,23397.0,196.0547,196.1797,195.9744,196.1172,23397.0
2018-01-17 11:30:00,219.72,219.83,219.44,219.56,16376.0,196.1172,196.2154,195.8673,195.9744,16376.0
2018-01-17 11:40:00,219.54,219.8,219.45,219.57,15870.0,195.9565,196.1886,195.8762,195.9833,15870.0
2018-01-17 11:50:00,219.64,219.77,219.38,219.61,15144.0,196.0458,196.1618,195.8137,196.019,15144.0
2018-01-17 12:00:00,219.55,219.6,219.44,219.54,14194.0,195.9655,196.0101,195.8673,195.9565,14194.0
2018-01-17 12:10:00,219.54,219.67,219.36,219.41,28734.0,195.9565,196.0726,195.7959,195.8405,28734.0
2018-01-17 12:20:00,219.46,219.5,219.05,219.39,55834.0,195.8851,195.9208,195.5192,195.8226,55834.0
2018-01-17 12:30:00,219.46,219.49,219.02,219.06,77088.0,195.8851,195.9119,195.4924,195.5281,77088.0
2018-01-17 12:40:00,219.09,219.48,219.02,219.23,70545.0,195.5549,195.903,195.4924,195.6798,70545.0
2018-01-17 12:50:00,219.21,219.8,219.16,219.76,46549.0,195.662,196.1886,195.6173,196.1529,46549.0
2018-01-17 13:00:00,219.74,220.08,219.61,219.75,24942.0,196.135,196.4385,196.019,196.144,24942.0
2018-01-17 13:10:00,219.67,219.98,219.63,219.91,18177.0,196.0726,196.3493,196.0369,196.2868,18177.0
2018-01-17 13:20:00,219.85,220.19,219.84,220.14,10871.0,196.2332,196.5367,196.2243,196.4921,10871.0
2018-01-17 13:30:00,220.16,220.16,219.97,219.98,13906.0,196.5099,196.5099,196.3403,196.3493,13906.0
2018-01-17 13:40:00,220.0,220.16,219.92,220.0,27467.0,196.3671,196.5099,196.2957,196.3671,27467.0
2018-01-17 13:50:00,219.99,220.06,219.79,219.81,17518.0,196.3582,196.4207,196.1797,196.1975,17518.0
2018-01-17 14:00:00,219.79,219.95,219.75,219.78,18028.0,196.1797,196.3225,196.144,196.1707,18028.0
2018-01-17 14:10:00,219.74,219.93,219.7,219.86,14035.0,196.135,196.3046,196.0993,196.2422,14035.0
2018-01-17 14:20:00,219.85,219.92,219.49,219.49,18903.0,196.2332,196.2957,195.9119,195.9119,18903.0
2018-01-17 14:30:00,219.49,219.74,219.28,219.66,43456.0,195.9119,196.135,195.7245,196.0636,43456.0
2018-01-17 14:40:00,219.64,219.94,219.59,219.92,20085.0,196.0458,196.3136,196.0012,196.2957,20085.0
2018-01-17 14:50:00,219.9,220.0,219.72,219.74,20292.0,196.2779,196.3671,196.1172,196.135,20292.0
2018-01-17 15:00:00,219.75,219.9,219.7,219.84,22326.0,196.144,196.2779,196.0993,196.2243,22326.0
2018-01-17 15:10:00,219.88,219.89,219.78,219.84,15456.0,196.26,196.2689,196.1707,196.2243,15456.0
2018-01-17 15:20:00,219.84,219.84,219.6,219.6,23660.0,196.2243,196.2243,196.0101,196.0101,23660.0
2018-01-17 15:30:00,219.65,219.66,219.4,219.45,38937.0,196.0547,196.0636,195.8316,195.8762,38937.0
2018-01-17 15:40:00,219.48,219.54,219.01,219.11,54664.0,195.903,195.9565,195.4835,195.5727,54664.0
2018-01-17 15:50:00,219.12,219.19,218.83,219.19,104514.0,195.5816,195.6441,195.3228,195.6441,104514.0
2018-01-18 09:30:00,219.39,219.87,218.74,218.86,37202.0,195.8226,196.2511,195.2425,195.3496,37202.0
2018-01-18 09:40:00,218.82,218.91,217.67,218.63,54066.0,195.3139,195.3942,194.2874,195.1443,54066.0
2018-01-18 09:50:00,218.57,218.66,217.7,217.7,27196.0,195.0907,195.1711,194.3142,194.3142,27196.0
2018-01-18 10:00:00,217.72,217.74,217.24,217.46,54835.0,194.332,194.3499,193.9036,194.1,54835.0
2018-01-18 10:10:00,217.39,217.39,215.41,216.35,98678.0,194.0375,194.0375,192.2702,193.1092,98678.0
2018-01-18 10:20:00,216.31,217.25,216.23,217.03,62547.0,193.0735,193.9125,193.0021,193.7162,62547.0
2018-01-18 10:30:00,217.06,217.96,217.03,217.83,69751.0,193.7429,194.5463,193.7162,194.4302,69751.0
2018-01-18 10:40:00,217.69,217.97,217.54,217.7,24522.0,194.3053,194.5552,194.1714,194.3142,24522.0
2018-01-18 10:50:00,217.79,217.8,217.5,217.68,26748.0,194.3945,194.4034,194.1357,194.2963,26748.0
2018-01-18 11:00:00,217.73,217.75,217.44,217.64,23695.0,194.341,194.3588,194.0821,194.2606,23695.0
2018-01-18 11:10:00,217.64,217.65,217.35,217.6,16964.0,194.2606,194.2696,194.0018,194.2249,16964.0
2018-01-18 11:20:00,217.6,217.89,217.47,217.8,33813.0,194.2249,194.4838,194.1089,194.4034,33813.0
2018-01-18 11:30:00,217.81,218.19,217.64,218.18,36846.0,194.4124,194.7515,194.2606,194.7426,36846.0
2018-01-18 11:40:00,218.29,218.46,217.91,218.08,69915.0,194.8408,194.9925,194.5016,194.6534,69915.0
2018-01-18 11:50:00,218.16,218.48,218.08,218.19,36174.0,194.7248,195.0104,194.6534,194.7515,36174.0
2018-01-18 12:00:00,218.14,218.16,217.75,218.13,39085.0,194.7069,194.7248,194.3588,194.698,39085.0
2018-01-18 12:10:00,218.17,218.4,218.1,218.37,20328.0,194.7337,194.939,194.6712,194.9122,20328.0
2018-01-18 12:20:00,218.34,218.42,218.2,218.25,28007.0,194.8854,194.9568,194.7605,194.8051,28007.0
2018-01-18 12:30:00,218.26,218.8,218.26,218.75,34599.0,194.814,195.296,194.814,195.2514,34599.0
2018-01-18 12:40:00,218.75,218.85,218.38,218.39,14226.0,195.2514,195.3407,194.9211,194.9301,14226.0
2018-01-18 12:50:00,218.37,218.38,218.18,218.2,10074.0,194.9122,194.9211,194.7426,194.7605,10074.0
2018-01-18 13:00:00,218.2,218.41,218.11,218.33,17447.0,194.7605,194.9479,194.6801,194.8765,17447.0
2018-01-18 13:10:00,218.36,218.47,218.17,218.17,11588.0,194.9033,195.0015,194.7337,194.7337,11588.0
2018-01-18 13:20:00,218.17,218.19,218.06,218.18,14881.0,194.7337,194.7515,194.6355,194.7426,14881.0
2018-01-18 13:30:00,218.16,218.34,218.15,218.25,16070.0,194.7248,194.8854,194.7158,194.8051,16070.0
2018-01-18 13:40:00,218.25,218.27,218.15,218.15,11703.0,194.8051,194.823,194.7158,194.7158,11703.0
2018-01-18 13:50:00,218.16,218.35,217.98,218.3,17033.0,194.7248,194.8944,194.5641,194.8497,17033.0
2018-01-18 14:00:00,218.27,218.41,218.19,218.32,24612.0,194.823,194.9479,194.7515,194.8676,24612.0
2018-01-18 14:10:00,218.32,218.51,218.17,218.22,31013.0,194.8676,195.0372,194.7337,194.7783,31013.0
2018-01-18 14:20:00,218.26,218.27,218.1,218.17,18729.0,194.814,194.823,194.6712,194.7337,18729.0
2018-01-18 14:30:00,218.18,218.52,218.05,218.27,26210.0,194.7426,195.0461,194.6266,194.823,26210.0
2018-01-18 14:40:00,218.32,218.34,218.06,218.1,15435.0,194.8676,194.8854,194.6355,194.6712,15435.0
2018-01-18 14:50:00,218.11,218.13,217.96,218.02,18731.0,194.6801,194.698,194.5463,194.5998,18731.0
2018-01-18 15:00:00,218.0,218.08,217.84,217.89,19079.0,194.582,194.6534,194.4391,194.4838,19079.0
2018-01-18 15:10:00,217.87,218.06,217.77,218.03,23863.0,194.4659,194.6355,194.3767,194.6087,23863.0
2018-01-18 15:20:00,218.03,218.06,217.71,217.72,31697.0,194.6087,194.6355,194.3231,194.332,31697.0
2018-01-18 15:30:00,217.72,217.72,217.26,217.4,56518.0,194.332,194.332,193.9215,194.0464,56518.0
2018-01-18 15:40:00,217.4,217.55,217.24,217.42,50333.0,194.0464,194.1803,193.9036,194.0643,50333.0
2018-01-18 15:50:00,217.51,217.51,217.17,217.33,116148.0,194.1446,194.1446,193.8411,193.9839,116148.0
2018-01-19 09:30:00,218.0,219.57,217.61,219.23,138537.0,194.582,195.9833,194.2339,195.6798,138537.0
2018-01-19 09:40:00,219.13,219.44,218.78,218.78,45863.0,195.5906,195.8673,195.2782,195.2782,45863.0
2018-01-19 09:50:00,218.8,218.97,218.43,218.55,27913.0,195.296,195.4478,194.9658,195.0729,27913.0
2018-01-19 10:00:00,218.5,218.54,218.06,218.25,24220.0,195.0282,195.064,194.6355,194.8051,24220.0
2018-01-19 10:10:00,218.37,218.42,217.97,218.17,49444.0,194.9122,194.9568,194.5552,194.7337,49444.0
2018-01-19 10:20:00,218.15,218.64,218.1,218.52,26015.0,194.7158,195.1532,194.6712,195.0461,26015.0
2018-01-19 10:30:00,218.52,218.68,218.4,218.64,39950.0,195.0461,195.1889,194.939,195.1532,39950.0
2018-01-19 10:40:00,218.66,218.95,218.55,218.74,45884.0,195.1711,195.4299,195.0729,195.2425,45884.0
2018-01-19 10:50:00,218.72,218.86,218.54,218.81,19128.0,195.2246,195.3496,195.064,195.3049,19128.0
2018-01-19 11:00:00,218.71,218.86,218.34,218.51,20640.0,195.2157,195.3496,194.8854,195.0372,20640.0
2018-01-19 11:10:00,218.51,218.61,218.33,218.54,22878.0,195.0372,195.1264,194.8765,195.064,22878.0
2018-01-19 11:20:00,218.57,218.82,218.43,218.51,74879.0,195.0907,195.3139,194.9658,195.0372,74879.0
2018-01-19 11:30:00,218.46,218.81,218.43,218.76,42379.0,194.9925,195.3049,194.9658,195.2603,42379.0
2018-01-19 11:40:00,218.75,218.84,218.7,218.78,14764.0,195.2514,195.3317,195.2068,195.2782,14764.0
2018-01-19 11:50:00,218.73,218.85,218.59,218.76,22484.0,195.2335,195.3407,195.1086,195.2603,22484.0
2018-01-19 12:00:00,218.76,218.83,218.64,218.74,14041.0,195.2603,195.3228,195.1532,195.2425,14041.0
2018-01-19 12:10:00,218.77,218.82,218.59,218.73,15619.0,195.2692,195.3139,195.1086,195.2335,15619.0
2018-01-19 12:20:00,218.82,218.83,218.56,218.62,20356.0,195.3139,195.3228,195.0818,195.1354,20356.0
2018-01-19 12:30:00,218.64,218.68,218.42,218.42,13644.0,195.1532,195.1889,194.9568,194.9568,13644.0
2018-01-19 12:40:00,218.41,218.57,218.27,218.29,36192.0,194.9479,195.0907,194.823,194.8408,36192.0
2018-01-19 12:50:00,218.31,218.31,218.01,218.07,23190.0,194.8587,194.8587,194.5909,194.6444,23190.0
2018-01-19 13:00:00,218.09,218.14,217.83,217.96,29444.0,194.6623,194.7069,194.4302,194.5463,29444.0
2018-01-19 13:10:00,217.95,218.1,217.9,218.04,32733.0,194.5373,194.6712,194.4927,194.6177,32733.0
2018-01-19 13:20:00,218.05,218.08,217.93,218.04,24157.0,194.6266,194.6534,194.5195,194.6177,24157.0
2018-01-19 13:30:00,218.05,218.66,218.01,218.5,27543.0,194.6266,195.1711,194.5909,195.0282,27543.0
2018-01-19 13:40:00,218.49,218.6,218.38,218.54,15495.0,195.0193,195.1175,194.9211,195.064,15495.0
2018-01-19 13:50:00,218.51,218.65,218.44,218.56,15771.0,195.0372,195.1621,194.9747,195.0818,15771.0
2018-01-19 14:00:00,218.59,218.67,218.51,218.58,34567.0,195.1086,195.18,195.0372,195.0997,34567.0
2018-01-19 14:10:00,218.62,218.68,218.54,218.6,15758.0,195.1354,195.1889,195.064,195.1175,15758.0
2018-01-19 14:20:00,218.62,218.71,218.4,218.57,24558.0,195.1354,195.2157,194.939,195.0907,24558.0
2018-01-19 14:30:00,218.59,218.72,218.51,218.64,17828.0,195.1086,195.2246,195.0372,195.1532,17828.0
2018-01-19 14:40:00,218.66,218.66,218.52,218.56,13658.0,195.1711,195.1711,195.0461,195.0818,13658.0
2018-01-19 14:50:00,218.63,218.69,218.42,218.42,26135.0,195.1443,195.1978,194.9568,194.9568,26135.0
2018-01-19 15:00:00,218.4,218.44,218.25,218.25,25818.0,194.939,194.9747,194.8051,194.8051,25818.0
2018-01-19 15:10:00,218.27,218.38,218.18,218.38,24713.0,194.823,194.9211,194.7426,194.9211,24713.0
2018-01-19 15:20:00,218.4,218.61,218.3,218.57,34795.0,194.939,195.1264,194.8497,195.0907,34795.0
2018-01-19 15:30:00,218.6,218.62,218.46,218.58,61681.0,195.1175,195.1354,194.9925,195.0997,61681.0
2018-01-19 15:40:00,218.56,218.66,218.47,218.59,106150.0,195.0818,195.1711,195.0015,195.1086,106150.0
2018-01-19 15:50:00,218.6,218.63,218.14,218.31,216019.0,195.1175,195.1443,194.7069,194.8587,216019.0
2018-01-22 09:30:00,217.97,219.07,217.97,218.34,54491.0,194.5552,195.537,194.5552,194.8854,54491.0
2018-01-22 09:40:00,218.56,219.3,218.43,218.51,69800.0,195.0818,195.7423,194.9658,195.0372,69800.0
2018-01-22 09:50:00,218.43,218.99,218.33,218.78,34957.0,194.9658,195.4656,194.8765,195.2782,34957.0
2018-01-22 10:00:00,218.86,218.98,218.52,218.95,26539.0,195.3496,195.4567,195.0461,195.4299,26539.0
2018-01-22 10:10:00,218.97,219.05,218.39,218.51,21454.0,195.4478,195.5192,194.9301,195.0372,21454.0
2018-01-22 10:20:00,218.6,218.92,218.55,218.7,37110.0,195.1175,195.4031,195.0729,195.2068,37110.0
2018-01-22 10:30:00,218.76,218.82,218.56,218.68,39407.0,195.2603,195.3139,195.0818,195.1889,39407.0
2018-01-22 10:40:00,218.75,218.81,218.6,218.64,43641.0,195.2514,195.3049,195.1175,195.1532,43641.0
2018-01-22 10:50:00,218.65,218.72,218.56,218.65,31531.0,195.1621,195.2246,195.0818,195.1621,31531.0
2018-01-22 11:00:00,218.65,219.29,218.58,218.9,82880.0,195.1621,195.7334,195.0997,195.3853,82880.0
2018-01-22 11:10:00,218.95,219.19,218.95,219.19,28803.0,195.4299,195.6441,195.4299,195.6441,28803.0
2018-01-22 11:20:00,219.08,219.16,218.89,219.01,31458.0,195.5459,195.6173,195.3764,195.4835,31458.0
2018-01-22 11:30:00,218.97,219.08,218.77,218.86,34881.0,195.4478,195.5459,195.2692,195.3496,34881.0
2018-01-22 11:40:00,218.91,218.97,218.58,218.6,28205.0,195.3942,195.4478,195.0997,195.1175,28205.0
2018-01-22 11:50:00,218.7,218.84,218.54,218.72,37297.0,195.2068,195.3317,195.064,195.2246,37297.0
2018-01-22 12:00:00,218.63,218.86,218.53,218.83,33458.0,195.1443,195.3496,195.055,195.3228,33458.0
2018-01-22 12:10:00,218.78,219.18,218.78,219.09,16543.0,195.2782,195.6352,195.2782,195.5549,16543.0
2018-01-22 12:20:00,219.11,219.33,219.08,219.33,13458.0,195.5727,195.7691,195.5459,195.7691,13458.0
2018-01-22 12:30:00,219.31,219.44,219.27,219.41,15415.0,195.7512,195.8673,195.7155,195.8405,15415.0
2018-01-22 12:40:00,219.4,219.65,219.38,219.65,17751.0,195.8316,196.0547,195.8137,196.0547,17751.0
2018-01-22 12:50:00,219.66,219.81,219.64,219.66,31515.0,196.0636,196.1975,196.0458,196.0636,31515.0
2018-01-22 13:00:00,219.7,219.7,219.32,219.67,17510.0,196.0993,196.0993,195.7602,196.0726,17510.0
2018-01-22 13:10:00,219.68,219.8,219.58,219.58,23044.0,196.0815,196.1886,195.9922,195.9922,23044.0
2018-01-22 13:20:00,219.59,219.61,219.28,219.39,19731.0,196.0012,196.019,195.7245,195.8226,19731.0
2018-01-22 13:30:00,219.42,219.56,219.42,219.53,13230.0,195.8494,195.9744,195.8494,195.9476,13230.0
2018-01-22 13:40:00,219.5,219.55,219.36,219.39,16694.0,195.9208,195.9655,195.7959,195.8226,16694.0
2018-01-22 13:50:00,219.42,219.57,219.37,219.56,31522.0,195.8494,195.9833,195.8048,195.9744,31522.0
2018-01-22 14:00:00,219.58,219.6,219.25,219.31,14967.0,195.9922,196.0101,195.6977,195.7512,14967.0
2018-01-22 14:10:00,219.34,219.51,219.26,219.51,13850.0,195.778,195.9298,195.7066,195.9298,13850.0
2018-01-22 14:20:00,219.47,219.51,219.18,219.2,20992.0,195.894,195.9298,195.6352,195.6531,20992.0
2018-01-22 14:30:00,219.19,219.21,219.03,219.16,17639.0,195.6441,195.662,195.5013,195.6173,17639.0
2018-01-22 14:40:00,219.16,219.16,218.95,219.09,12105.0,195.6173,195.6173,195.4299,195.5549,12105.0
2018-01-22 14:50:00,219.12,219.21,219.06,219.14,47233.0,195.5816,195.662,195.5281,195.5995,47233.0
2018-01-22 15:00:00,219.11,219.45,219.11,219.39,17632.0,195.5727,195.8762,195.5727,195.8226,17632.0
2018-01-22 15:10:00,219.4,219.62,219.38,219.58,39683.0,195.8316,196.0279,195.8137,195.9922,39683.0
2018-01-22 15:20:00,219.59,219.6,219.36,219.38,30406.0,196.0012,196.0101,195.7959,195.8137,30406.0
2018-01-22 15:30:00,219.4,219.4,219.14,219.38,31302.0,195.8316,195.8316,195.5995,195.8137,31302.0
2018-01-22 15:40:00,219.36,219.4,219.18,219.31,58276.0,195.7959,195.8316,195.6352,195.7512,58276.0
2018-01-22 15:50:00,219.34,219.38,219.17,219.36,77682.0,195.778,195.8137,195.6263,195.7959,77682.0
2018-01-23 09:30:00,219.07,219.21,218.35,218.53,66831.0,195.537,195.662,194.8944,195.055,66831.0
2018-01-23 09:40:00,218.55,219.95,218.54,219.89,43819.0,195.0729,196.3225,195.064,196.2689,43819.0
2018-01-23 09:50:00,219.85,220.09,219.21,219.7,50211.0,196.2332,196.4474,195.662,196.0993,50211.0
2018-01-23 10:00:00,219.74,220.1,219.57,220.1,20263.0,196.135,196.4564,195.9833,196.4564,20263.0
2018-01-23 10:10:00,220.15,220.71,220.14,220.49,28256.0,196.501,197.0008,196.4921,196.8045,28256.0
2018-01-23 10:20:00,220.54,220.71,220.26,220.54,22382.0,196.8491,197.0008,196.5992,196.8491,22382.0
2018-01-23 10:30:00,220.5,220.77,220.49,220.68,20573.0,196.8134,197.0544,196.8045,196.9741,20573.0
2018-01-23 10:40:00,220.74,220.86,220.65,220.75,31723.0,197.0276,197.1347,196.9473,197.0365,31723.0
2018-01-23 10:50:00,220.68,220.76,220.44,220.68,27795.0,196.9741,197.0455,196.7598,196.9741,27795.0
2018-01-23 11:00:00,220.6,220.65,220.18,220.25,37682.0,196.9027,196.9473,196.5278,196.5903,37682.0
2018-01-23 11:10:00,220.23,220.25,219.95,220.06,39454.0,196.5724,196.5903,196.3225,196.4207,39454.0
2018-01-23 11:20:00,220.08,220.25,219.92,219.95,18661.0,196.4385,196.5903,196.2957,196.3225,18661.0
2018-01-23 11:30:00,219.98,219.98,219.7,219.91,15682.0,196.3493,196.3493,196.0993,196.2868,15682.0
2018-01-23 11:40:00,220.0,220.05,219.85,219.92,13963.0,196.3671,196.4117,196.2332,196.2957,13963.0
2018-01-23 11:50:00,219.85,219.99,219.75,219.85,19777.0,196.2332,196.3582,196.144,196.2332,19777.0
2018-01-23 12:00:00,219.82,219.83,219.67,219.79,12949.0,196.2065,196.2154,196.0726,196.1797,12949.0
2018-01-23 12:10:00,219.71,220.0,219.71,219.87,18393.0,196.1083,196.3671,196.1083,196.2511,18393.0
2018-01-23 12:20:00,219.93,220.09,219.83,220.02,16111.0,196.3046,196.4474,196.2154,196.385,16111.0
2018-01-23 12:30:00,220.04,220.18,220.01,220.04,7900.0,196.4028,196.5278,196.376,196.4028,7900.0
2018-01-23 12:40:00,220.08,220.16,219.95,220.07,29415.0,196.4385,196.5099,196.3225,196.4296,29415.0
2018-01-23 12:50:00,220.05,220.09,219.68,219.97,33486.0,196.4117,196.4474,196.0815,196.3403,33486.0
2018-01-23 13:00:00,220.0,220.01,219.58,219.65,14830.0,196.3671,196.376,195.9922,196.0547,14830.0
2018-01-23 13:10:00,219.66,219.7,219.38,219.51,14789.0,196.0636,196.0993,195.8137,195.9298,14789.0
2018-01-23 13:20:00,219.51,219.7,219.46,219.62,20219.0,195.9298,196.0993,195.8851,196.0279,20219.0
2018-01-23 13:30:00,219.62,219.87,219.62,219.85,25097.0,196.0279,196.2511,196.0279,196.2332,25097.0
2018-01-23 13:40:00,219.81,220.11,219.78,220.1,31079.0,196.1975,196.4653,196.1707,196.4564,31079.0
2018-01-23 13:50:00,220.14,220.84,220.13,220.44,92522.0,196.4921,197.1169,196.4832,196.7598,92522.0
2018-01-23 14:00:00,220.56,220.69,220.26,220.55,24335.0,196.867,196.983,196.5992,196.858,24335.0
2018-01-23 14:10:00,220.52,220.66,220.26,220.34,21153.0,196.8313,196.9562,196.5992,196.6706,21153.0
2018-01-23 14:20:00,220.39,220.49,220.12,220.38,21687.0,196.7152,196.8045,196.4742,196.7063,21687.0
2018-01-23 14:30:00,220.38,220.46,220.24,220.45,11101.0,196.7063,196.7777,196.5813,196.7688,11101.0
2018-01-23 14:40:00,220.44,220.63,220.43,220.6,19918.0,196.7598,196.9294,196.7509,196.9027,19918.0
2018-01-23 14:50:00,220.59,220.78,220.56,220.71,32167.0,196.8937,197.0633,196.867,197.0008,32167.0
2018-01-23 15:00:00,220.74,220.75,220.56,220.62,18103.0,197.0276,197.0365,196.867,196.9205,18103.0
2018-01-23 15:10:00,220.67,220.74,220.42,220.6,23808.0,196.9651,197.0276,196.742,196.9027,23808.0
2018-01-23 15:20:00,220.6,220.81,220.6,220.77,21318.0,196.9027,197.0901,196.9027,197.0544,21318.0
2018-01-23 15:30:00,220.78,220.92,220.71,220.88,44762.0,197.0633,197.1883,197.0008,197.1526,44762.0
2018-01-23 15:40:00,220.88,221.08,220.72,221.06,52274.0,197.1526,197.3311,197.0098,197.3132,52274.0
2018-01-23 15:50:00,221.07,221.07,220.6,220.78,139107.0,197.3222,197.3222,196.9027,197.0633,139107.0
2018-01-24 09:30:00,221.22,222.7,220.51,220.58,89732.0,197.4561,198.7771,196.8223,196.8848,89732.0
2018-01-24 09:40:00,220.61,220.8,219.67,220.04,247266.0,196.9116,197.0812,196.0726,196.4028,247266.0
2018-01-24 09:50:00,220.13,221.18,220.01,220.92,25468.0,196.4832,197.4204,196.376,197.1883,25468.0
2018-01-24 10:00:00,221.0,221.95,220.56,221.59,48935.0,197.2597,198.1076,196.867,197.7863,48935.0
2018-01-24 10:10:00,221.59,222.06,221.5,221.61,30558.0,197.7863,198.2058,197.706,197.8042,30558.0
2018-01-24 10:20:00,221.66,222.14,221.55,221.64,43182.0,197.8488,198.2772,197.7506,197.8309,43182.0
2018-01-24 10:30:00,221.72,222.15,221.7,221.8,86029.0,197.9023,198.2862,197.8845,197.9738,86029.0
2018-01-24 10:40:00,221.81,222.03,221.73,222.0,40922.0,197.9827,198.179,197.9113,198.1523,40922.0
2018-01-24 10:50:00,221.96,222.01,221.73,221.77,23165.0,198.1166,198.1612,197.9113,197.947,23165.0
2018-01-24 11:00:00,221.79,222.02,221.7,221.7,34536.0,197.9648,198.1701,197.8845,197.8845,34536.0
2018-01-24 11:10:00,221.72,221.72,221.3,221.7,23910.0,197.9023,197.9023,197.5275,197.8845,23910.0
2018-01-24 11:20:00,221.71,222.03,221.67,221.8,25191.0,197.8934,198.179,197.8577,197.9738,25191.0
2018-01-24 11:30:00,221.81,221.95,221.53,221.68,20807.0,197.9827,198.1076,197.7328,197.8666,20807.0
2018-01-24 11:40:00,221.71,221.8,221.11,221.31,19304.0,197.8934,197.9738,197.3579,197.5364,19304.0
2018-01-24 11:50:00,221.2,221.25,221.03,221.03,14084.0,197.4382,197.4828,197.2865,197.2865,14084.0
2018-01-24 12:00:00,221.08,221.19,220.72,221.04,14867.0,197.3311,197.4293,197.0098,197.2954,14867.0
2018-01-24 12:10:00,221.11,221.73,221.07,221.13,24743.0,197.3579,197.9113,197.3222,197.3757,24743.0
2018-01-24 12:20:00,221.25,221.36,220.67,221.23,12041.0,197.4828,197.581,196.9651,197.465,12041.0
2018-01-24 12:30:00,221.23,221.35,220.71,220.71,21498.0,197.465,197.5721,197.0008,197.0008,21498.0
2018-01-24 12:40:00,220.66,220.82,220.51,220.73,14735.0,196.9562,197.099,196.8223,197.0187,14735.0
2018-01-24 12:50:00,220.69,220.79,220.52,220.63,11362.0,196.983,197.0723,196.8313,196.9294,11362.0
2018-01-24 13:00:00,220.55,220.7,220.41,220.45,15728.0,196.858,196.9919,196.7331,196.7688,15728.0
2018-01-24 13:10:00,220.42,220.85,220.35,220.85,24882.0,196.742,197.1258,196.6795,197.1258,24882.0
2018-01-24 13:20:00,220.88,221.64,220.78,221.59,36344.0,197.1526,197.8309,197.0633,197.7863,36344.0
2018-01-24 13:30:00,221.56,221.96,221.53,221.87,33279.0,197.7595,198.1166,197.7328,198.0362,33279.0
2018-01-24 13:40:00,221.93,222.1,221.78,222.07,43097.0,198.0898,198.2415,197.9559,198.2148,43097.0
2018-01-24 13:50:00,221.99,222.17,221.83,221.91,55155.0,198.1433,198.304,198.0005,198.0719,55155.0
2018-01-24 14:00:00,221.96,222.13,221.69,222.03,27938.0,198.1166,198.2683,197.8756,198.179,27938.0
2018-01-24 14:10:00,222.05,222.13,221.72,222.09,33917.0,198.1969,198.2683,197.9023,198.2326,33917.0
2018-01-24 14:20:00,221.99,222.13,221.89,221.95,18839.0,198.1433,198.2683,198.0541,198.1076,18839.0
2018-01-24 14:30:00,221.92,221.98,221.76,221.91,12295.0,198.0809,198.1344,197.9381,198.0719,12295.0
2018-01-24 14:40:00,221.95,222.0,221.89,221.95,25169.0,198.1076,198.1523,198.0541,198.1076,25169.0
2018-01-24 14:50:00,221.97,222.0,221.88,221.99,27087.0,198.1255,198.1523,198.0452,198.1433,27087.0
2018-01-24 15:00:00,222.0,222.11,221.67,222.0,91801.0,198.1523,198.2505,197.8577,198.1523,91801.0
2018-01-24 15:10:00,221.99,222.7,221.96,222.6,115443.0,198.1433,198.7771,198.1166,198.6878,115443.0
2018-01-24 15:20:00,222.58,223.14,222.53,223.08,37767.0,198.67,199.1698,198.6253,199.1163,37767.0
2018-01-24 15:30:00,223.07,223.51,222.91,222.97,72441.0,199.1073,199.5001,198.9645,199.0181,72441.0
2018-01-24 15:40:00,222.96,222.96,222.32,222.49,66372.0,199.0091,199.0091,198.4379,198.5896,66372.0
2018-01-24 15:50:00,222.44,222.44,221.97,222.06,124672.0,198.545,198.545,198.1255,198.2058,124672.0
2018-01-25 09:30:00,222.83,223.29,222.47,222.47,52410.0,198.8931,199.3037,198.5718,198.5718,52410.0
2018-01-25 09:40:00,222.44,222.59,221.67,221.74,28097.0,198.545,198.6789,197.8577,197.9202,28097.0
2018-01-25 09:50:00,221.69,222.14,221.14,221.6,40421.0,197.8756,198.2772,197.3847,197.7952,40421.0
2018-01-25 10:00:00,221.7,222.71,221.01,222.3,187322.0,197.8845,198.786,197.2686,198.42,187322.0
2018-01-25 10:10:00,222.3,222.39,221.91,222.03,27454.0,198.42,198.5004,198.0719,198.179,27454.0
2018-01-25 10:20:00,222.07,222.12,221.48,221.99,27381.0,198.2148,198.2594,197.6881,198.1433,27381.0
2018-01-25 10:30:00,221.88,222.45,221.88,222.1,37900.0,198.0452,198.5539,198.0452,198.2415,37900.0
2018-01-25 10:40:00,222.08,222.48,221.91,222.34,15721.0,198.2237,198.5807,198.0719,198.4557,15721.0
2018-01-25 10:50:00,222.38,222.41,221.96,222.25,26290.0,198.4915,198.5182,198.1166,198.3754,26290.0
2018-01-25 11:00:00,222.17,222.45,221.96,222.01,45846.0,198.304,198.5539,198.1166,198.1612,45846.0
2018-01-25 11:10:00,221.9,222.14,221.62,221.62,21244.0,198.063,198.2772,197.8131,197.8131,21244.0
2018-01-25 11:20:00,221.71,221.76,221.37,221.61,25318.0,197.8934,197.9381,197.5899,197.8042,25318.0
2018-01-25 11:30:00,221.61,221.85,221.59,221.72,22435.0,197.8042,198.0184,197.7863,197.9023,22435.0
2018-01-25 11:40:00,221.76,221.98,221.33,221.47,31088.0,197.9381,198.1344,197.5542,197.6792,31088.0
2018-01-25 11:50:00,221.64,222.05,221.47,221.87,17543.0,197.8309,198.1969,197.6792,198.0362,17543.0
2018-01-25 12:00:00,221.62,222.16,221.44,222.16,10806.0,197.8131,198.2951,197.6524,198.2951,10806.0
2018-01-25 12:10:00,222.13,222.66,222.13,222.49,9686.0,198.2683,198.7414,198.2683,198.5896,9686.0
2018-01-25 12:20:00,222.38,222.47,222.05,222.27,9240.0,198.4915,198.5718,198.1969,198.3933,9240.0
2018-01-25 12:30:00,222.28,222.41,222.21,222.34,6643.0,198.4022,198.5182,198.3397,198.4557,6643.0
2018-01-25 12:40:00,222.42,222.43,222.08,222.09,8023.0,198.5272,198.5361,198.2237,198.2326,8023.0
2018-01-25 12:50:00,222.2,222.2,221.87,221.99,13152.0,198.3308,198.3308,198.0362,198.1433,13152.0
2018-01-25 13:00:00,221.96,222.02,221.65,221.93,12216.0,198.1166,198.1701,197.8399,198.0898,12216.0
2018-01-25 13:10:00,222.05,222.23,221.77,222.22,8712.0,198.1969,198.3576,197.947,198.3486,8712.0
2018-01-25 13:20:00,222.12,222.18,221.79,221.96,8893.0,198.2594,198.3129,197.9648,198.1166,8893.0
2018-01-25 13:30:00,222.0,222.1,221.89,221.98,14613.0,198.1523,198.2415,198.0541,198.1344,14613.0
2018-01-25 13:40:00,222.02,222.09,221.89,221.98,8542.0,198.1701,198.2326,198.0541,198.1344,8542.0
2018-01-25 13:50:00,221.97,222.22,221.97,222.19,9529.0,198.1255,198.3486,198.1255,198.3219,9529.0
2018-01-25 14:00:00,222.21,222.24,221.86,222.0,10831.0,198.3397,198.3665,198.0273,198.1523,10831.0
2018-01-25 14:10:00,221.99,222.03,221.55,221.67,13085.0,198.1433,198.179,197.7506,197.8577,13085.0
2018-01-25 14:20:00,221.64,221.84,221.64,221.77,8965.0,197.8309,198.0095,197.8309,197.947,8965.0
2018-01-25 14:30:00,221.78,221.81,221.39,221.4,7636.0,197.9559,197.9827,197.6078,197.6167,7636.0
2018-01-25 14:40:00,221.39,221.72,221.32,221.71,9774.0,197.6078,197.9023,197.5453,197.8934,9774.0
2018-01-25 14:50:00,221.71,221.71,221.26,221.28,13262.0,197.8934,197.8934,197.4918,197.5096,13262.0
2018-01-25 15:00:00,221.24,221.56,221.23,221.53,12200.0,197.4739,197.7595,197.465,197.7328,12200.0
2018-01-25 15:10:00,221.52,221.64,221.31,221.58,17071.0,197.7238,197.8309,197.5364,197.7774,17071.0
2018-01-25 15:20:00,221.58,221.7,221.45,221.46,18706.0,197.7774,197.8845,197.6614,197.6703,18706.0
2018-01-25 15:30:00,221.43,221.49,221.09,221.13,37198.0,197.6435,197.6971,197.34,197.3757,37198.0
2018-01-25 15:40:00,221.17,221.21,221.04,221.06,46883.0,197.4114,197.4471,197.2954,197.3132,46883.0
2018-01-25 15:50:00,221.06,221.32,220.99,221.26,83310.0,197.3132,197.5453,197.2508,197.4918,83310.0
2018-01-26 09:30:00,221.52,222.35,221.52,222.13,17288.0,197.7238,198.4647,197.7238,198.2683,17288.0
2018-01-26 09:40:00,222.36,222.59,222.1,222.13,8872.0,198.4736,198.6789,198.2415,198.2683,8872.0
2018-01-26 09:50:00,222.17,222.55,222.09,222.13,10321.0,198.304,198.6432,198.2326,198.2683,10321.0
2018-01-26 10:00:00,222.12,222.23,221.67,221.77,241955.0,198.2594,198.3576,197.8577,197.947,241955.0
2018-01-26 10:10:00,221.83,221.86,221.08,221.12,19141.0,198.0005,198.0273,197.3311,197.3668,19141.0
2018-01-26 10:20:00,221.11,221.82,221.11,221.82,10825.0,197.3579,197.9916,197.3579,197.9916,10825.0
2018-01-26 10:30:00,221.83,222.43,221.72,222.36,19573.0,198.0005,198.5361,197.9023,198.4736,19573.0
2018-01-26 10:40:00,222.39,222.52,222.29,222.4,23145.0,198.5004,198.6164,198.4111,198.5093,23145.0
2018-01-26 10:50:00,222.4,222.6,222.36,222.36,14538.0,198.5093,198.6878,198.4736,198.4736,14538.0
2018-01-26 11:00:00,222.4,222.55,222.14,222.55,11578.0,198.5093,198.6432,198.2772,198.6432,11578.0
2018-01-26 11:10:00,222.59,222.94,222.49,222.92,12716.0,198.6789,198.9913,198.5896,198.9734,12716.0
2018-01-26 11:20:00,222.9,223.03,222.74,222.95,14787.0,198.9556,199.0716,198.8128,199.0002,14787.0
2018-01-26 11:30:00,223.04,223.09,222.76,222.78,17950.0,199.0806,199.1252,198.8306,198.8485,17950.0
2018-01-26 11:40:00,222.76,222.94,222.74,222.83,14329.0,198.8306,198.9913,198.8128,198.8931,14329.0
2018-01-26 11:50:00,222.85,222.85,222.68,222.81,7986.0,198.911,198.911,198.7592,198.8753,7986.0
2018-01-26 12:00:00,222.8,222.83,222.49,222.5,13720.0,198.8663,198.8931,198.5896,198.5986,13720.0
2018-01-26 12:10:00,222.5,222.63,222.35,222.35,12431.0,198.5986,198.7146,198.4647,198.4647,12431.0
2018-01-26 12:20:00,222.39,222.47,222.1,222.15,12032.0,198.5004,198.5718,198.2415,198.2862,12032.0
2018-01-26 12:30:00,222.17,222.22,222.1,222.15,13203.0,198.304,198.3486,198.2415,198.2862,13203.0
2018-01-26 12:40:00,222.14,222.35,222.1,222.35,10261.0,198.2772,198.4647,198.2415,198.4647,10261.0
2018-01-26 12:50:00,222.35,222.94,222.33,222.84,16534.0,198.4647,198.9913,198.4468,198.902,16534.0
2018-01-26 13:00:00,222.83,222.84,222.71,222.81,5224.0,198.8931,198.902,198.786,198.8753,5224.0
2018-01-26 13:10:00,222.81,222.9,222.69,222.82,10265.0,198.8753,198.9556,198.7681,198.8842,10265.0
2018-01-26 13:20:00,222.78,222.98,222.78,222.98,6830.0,198.8485,199.027,198.8485,199.027,6830.0
2018-01-26 13:30:00,222.96,222.99,222.88,222.99,6063.0,199.0091,199.0359,198.9377,199.0359,6063.0
2018-01-26 13:40:00,222.96,223.05,222.88,223.04,13401.0,199.0091,199.0895,198.9377,199.0806,13401.0
2018-01-26 13:50:00,223.07,223.11,223.0,223.04,7595.0,199.1073,199.143,199.0448,199.0806,7595.0
2018-01-26 14:00:00,223.01,223.07,222.85,222.94,10459.0,199.0538,199.1073,198.911,198.9913,10459.0
2018-01-26 14:10:00,222.98,223.25,222.93,223.19,14984.0,199.027,199.268,198.9824,199.2144,14984.0
2018-01-26 14:20:00,223.19,223.4,223.12,223.28,10928.0,199.2144,199.4019,199.152,199.2948,10928.0
2018-01-26 14:30:00,223.26,223.36,223.22,223.3,12654.0,199.2769,199.3662,199.2412,199.3126,12654.0
2018-01-26 14:40:00,223.32,223.61,223.27,223.55,12986.0,199.3305,199.5893,199.2858,199.5358,12986.0
2018-01-26 14:50:00,223.55,223.65,223.42,223.55,19447.0,199.5358,199.625,199.4197,199.5358,19447.0
2018-01-26 15:00:00,223.42,223.42,223.13,223.18,27252.0,199.4197,199.4197,199.1609,199.2055,27252.0
2018-01-26 15:10:00,223.18,223.27,223.16,223.19,21456.0,199.2055,199.2858,199.1877,199.2144,21456.0
2018-01-26 15:20:00,223.22,223.28,223.12,223.2,27725.0,199.2412,199.2948,199.152,199.2234,27725.0
2018-01-26 15:30:00,223.21,223.57,223.18,223.57,40055.0,199.2323,199.5536,199.2055,199.5536,40055.0
2018-01-26 15:40:00,223.58,223.88,223.54,223.81,41394.0,199.5625,199.8303,199.5268,199.7678,41394.0
2018-01-26 15:50:00,223.83,223.84,223.33,223.56,114168.0,199.7857,199.7946,199.3394,199.5447,114168.0
2018-01-29 09:30:00,223.34,223.85,222.34,222.62,42506.0,199.3483,199.8035,198.4557,198.7057,42506.0
2018-01-29 09:40:00,222.72,223.72,222.6,223.63,32489.0,198.7949,199.6875,198.6878,199.6072,32489.0
2018-01-29 09:50:00,223.49,223.71,223.35,223.35,33055.0,199.4822,199.6786,199.3573,199.3573,33055.0
2018-01-29 10:00:00,223.36,223.52,222.56,222.76,29067.0,199.3662,199.509,198.6521,198.8306,29067.0
2018-01-29 10:10:00,222.72,223.13,221.55,221.8,42416.0,198.7949,199.1609,197.7506,197.9738,42416.0
2018-01-29 10:20:00,221.87,222.81,221.81,222.63,29423.0,198.0362,198.8753,197.9827,198.7146,29423.0
2018-01-29 10:30:00,222.68,222.83,222.22,222.45,30087.0,198.7592,198.8931,198.3486,198.5539,30087.0
2018-01-29 10:40:00,222.5,222.61,222.3,222.56,25035.0,198.5986,198.6967,198.42,198.6521,25035.0
2018-01-29 10:50:00,222.57,222.96,222.54,222.78,23934.0,198.661,199.0091,198.6343,198.8485,23934.0
2018-01-29 11:00:00,222.81,222.81,222.25,222.34,20691.0,198.8753,198.8753,198.3754,198.4557,20691.0
2018-01-29 11:10:00,222.38,222.47,222.13,222.2,13129.0,198.4915,198.5718,198.2683,198.3308,13129.0
2018-01-29 11:20:00,222.07,222.18,221.91,222.05,16366.0,198.2148,198.3129,198.0719,198.1969,16366.0
2018-01-29 11:30:00,222.11,222.51,221.97,222.37,15070.0,198.2505,198.6075,198.1255,198.4825,15070.0
2018-01-29 11:40:00,222.21,222.49,222.02,222.41,17407.0,198.3397,198.5896,198.1701,198.5182,17407.0
2018-01-29 11:50:00,222.33,222.6,222.1,222.23,14825.0,198.4468,198.6878,198.2415,198.3576,14825.0
2018-01-29 12:00:00,222.3,222.51,222.2,222.33,9229.0,198.42,198.6075,198.3308,198.4468,9229.0
2018-01-29 12:10:00,222.27,222.55,222.22,222.55,10447.0,198.3933,198.6432,198.3486,198.6432,10447.0
2018-01-29 12:20:00,222.46,222.74,222.45,222.59,8208.0,198.5629,198.8128,198.5539,198.6789,8208.0
2018-01-29 12:30:00,222.63,222.69,222.47,222.47,9565.0,198.7146,198.7681,198.5718,198.5718,9565.0
2018-01-29 12:40:00,222.47,222.73,222.21,222.54,19037.0,198.5718,198.8039,198.3397,198.6343,19037.0
2018-01-29 12:50:00,222.66,223.05,222.63,222.9,7180.0,198.7414,199.0895,198.7146,198.9556,7180.0
2018-01-29 13:00:00,222.94,223.15,222.76,223.15,6381.0,198.9913,199.1787,198.8306,199.1787,6381.0
2018-01-29 13:10:00,223.12,223.12,222.93,222.98,8176.0,199.152,199.152,198.9824,199.027,8176.0
2018-01-29 13:20:00,222.96,222.96,222.45,222.61,24495.0,199.0091,199.0091,198.5539,198.6967,24495.0
2018-01-29 13:30:00,222.51,222.6,222.25,222.6,13449.0,198.6075,198.6878,198.3754,198.6878,13449.0
2018-01-29 13:40:00,222.49,222.49,222.23,222.25,12265.0,198.5896,198.5896,198.3576,198.3754,12265.0
2018-01-29 13:50:00,222.25,222.4,222.18,222.29,15999.0,198.3754,198.5093,198.3129,198.4111,15999.0
2018-01-29 14:00:00,222.29,222.35,222.09,222.09,14883.0,198.4111,198.4647,198.2326,198.2326,14883.0
2018-01-29 14:10:00,222.09,222.11,221.82,221.91,17102.0,198.2326,198.2505,197.9916,198.0719,17102.0
2018-01-29 14:20:00,221.88,222.01,221.74,221.87,17302.0,198.0452,198.1612,197.9202,198.0362,17302.0
2018-01-29 14:30:00,221.9,222.0,221.54,221.54,19406.0,198.063,198.1523,197.7417,197.7417,19406.0
2018-01-29 14:40:00,221.55,221.55,221.1,221.21,21330.0,197.7506,197.7506,197.349,197.4471,21330.0
2018-01-29 14:50:00,221.17,221.42,221.14,221.3,11716.0,197.4114,197.6346,197.3847,197.5275,11716.0
2018-01-29 15:00:00,221.3,221.51,221.24,221.5,20293.0,197.5275,197.7149,197.4739,197.706,20293.0
2018-01-29 15:10:00,221.5,221.68,221.42,221.53,8817.0,197.706,197.8666,197.6346,197.7328,8817.0
2018-01-29 15:20:00,221.54,221.56,221.26,221.26,14774.0,197.7417,197.7595,197.4918,197.4918,14774.0
2018-01-29 15:30:00,221.28,221.45,221.15,221.15,14752.0,197.5096,197.6614,197.3936,197.3936,14752.0
2018-01-29 15:40:00,221.15,221.24,220.76,220.76,35399.0,197.3936,197.4739,197.0455,197.0455,35399.0
2018-01-29 15:50:00,220.8,221.02,220.66,220.74,120417.0,197.0812,197.2775,196.9562,197.0276,120417.0
2018-01-30 09:30:00,219.74,220.38,218.02,220.02,43300.0,196.135,196.7063,194.5998,196.385,43300.0
2018-01-30 09:40:00,220.17,220.86,220.01,220.14,23700.0,196.5189,197.1347,196.376,196.4921,23700.0
2018-01-30 09:50:00,220.14,221.24,220.14,220.85,29825.0,196.4921,197.4739,196.4921,197.1258,29825.0
2018-01-30 10:00:00,220.63,220.76,219.9,220.38,24861.0,196.9294,197.0455,196.2779,196.7063,24861.0
2018-01-30 10:10:00,220.38,221.16,220.36,220.73,17784.0,196.7063,197.4025,196.6884,197.0187,17784.0
2018-01-30 10:20:00,220.71,220.94,220.26,220.5,26726.0,197.0008,197.2061,196.5992,196.8134,26726.0
2018-01-30 10:30:00,220.53,220.8,220.06,220.47,16641.0,196.8402,197.0812,196.4207,196.7866,16641.0
2018-01-30 10:40:00,220.28,220.51,220.06,220.14,16248.0,196.617,196.8223,196.4207,196.4921,16248.0
2018-01-30 10:50:00,220.07,221.01,219.96,220.93,34215.0,196.4296,197.2686,196.3314,197.1972,34215.0
2018-01-30 11:00:00,221.01,221.15,220.32,220.6,23057.0,197.2686,197.3936,196.6527,196.9027,23057.0
2018-01-30 11:10:00,220.73,220.75,220.38,220.38,9512.0,197.0187,197.0365,196.7063,196.7063,9512.0
2018-01-30 11:20:00,220.38,220.45,220.03,220.06,11443.0,196.7063,196.7688,196.3939,196.4207,11443.0
2018-01-30 11:30:00,220.16,220.57,220.12,220.4,16595.0,196.5099,196.8759,196.4742,196.7241,16595.0
2018-01-30 11:40:00,220.22,220.77,220.22,220.5,12183.0,196.5635,197.0544,196.5635,196.8134,12183.0
2018-01-30 11:50:00,220.54,220.67,220.25,220.26,16138.0,196.8491,196.9651,196.5903,196.5992,16138.0
2018-01-30 12:00:00,220.26,220.57,220.25,220.52,15197.0,196.5992,196.8759,196.5903,196.8313,15197.0
2018-01-30 12:10:00,220.52,220.58,220.15,220.5,13780.0,196.8313,196.8848,196.501,196.8134,13780.0
2018-01-30 12:20:00,220.5,220.66,220.34,220.52,7629.0,196.8134,196.9562,196.6706,196.8313,7629.0
2018-01-30 12:30:00,220.44,220.61,220.28,220.39,9584.0,196.7598,196.9116,196.617,196.7152,9584.0
2018-01-30 12:40:00,220.34,220.59,220.32,220.46,8465.0,196.6706,196.8937,196.6527,196.7777,8465.0
2018-01-30 12:50:00,220.47,220.61,220.06,220.09,11769.0,196.7866,196.9116,196.4207,196.4474,11769.0
2018-01-30 13:00:00,220.07,220.23,219.8,220.03,12058.0,196.4296,196.5724,196.1886,196.3939,12058.0
2018-01-30 13:10:00,220.12,220.34,220.07,220.07,6820.0,196.4742,196.6706,196.4296,196.4296,6820.0
2018-01-30 13:20:00,220.06,220.11,219.81,220.02,6156.0,196.4207,196.4653,196.1975,196.385,6156.0
2018-01-30 13:30:00,220.06,220.06,219.85,219.9,11673.0,196.4207,196.4207,196.2332,196.2779,11673.0
2018-01-30 13:40:00,219.98,220.28,219.92,220.2,6572.0,196.3493,196.617,196.2957,196.5456,6572.0
2018-01-30 13:50:00,220.23,220.3,220.12,220.2,8453.0,196.5724,196.6349,196.4742,196.5456,8453.0
2018-01-30 14:00:00,220.2,220.41,220.2,220.37,13012.0,196.5456,196.7331,196.5456,196.6974,13012.0
2018-01-30 14:10:00,220.37,220.77,220.37,220.44,13296.0,196.6974,197.0544,196.6974,196.7598,13296.0
2018-01-30 14:20:00,220.48,220.62,220.27,220.27,12636.0,196.7956,196.9205,196.6081,196.6081,12636.0
2018-01-30 14:30:00,220.18,220.18,219.86,220.06,21379.0,196.5278,196.5278,196.2422,196.4207,21379.0
2018-01-30 14:40:00,220.03,220.11,219.89,220.03,9879.0,196.3939,196.4653,196.2689,196.3939,9879.0
2018-01-30 14:50:00,220.05,220.05,219.93,220.04,7478.0,196.4117,196.4117,196.3046,196.4028,7478.0
2018-01-30 15:00:00,219.99,220.27,219.93,220.12,14223.0,196.3582,196.6081,196.3046,196.4742,14223.0
2018-01-30 15:10:00,220.13,220.35,220.13,220.23,13889.0,196.4832,196.6795,196.4832,196.5724,13889.0
2018-01-30 15:20:00,220.23,220.6,220.23,220.6,18911.0,196.5724,196.9027,196.5724,196.9027,18911.0
2018-01-30 15:30:00,220.6,220.61,220.28,220.42,23424.0,196.9027,196.9116,196.617,196.742,23424.0
2018-01-30 15:40:00,220.42,220.46,220.19,220.27,34662.0,196.742,196.7777,196.5367,196.6081,34662.0
2018-01-30 15:50:00,220.27,220.39,220.01,220.02,87790.0,196.6081,196.7152,196.376,196.385,87790.0
2018-01-31 09:30:00,220.37,220.88,219.81,220.3,46027.0,196.6974,197.1526,196.1975,196.6349,46027.0
2018-01-31 09:40:00,220.41,221.23,220.13,220.18,60396.0,196.7331,197.465,196.4832,196.5278,60396.0
2018-01-31 09:50:00,220.12,221.64,220.07,221.64,26052.0,196.4742,197.8309,196.4296,197.8309,26052.0
2018-01-31 10:00:00,221.51,221.54,221.02,221.33,24573.0,197.7149,197.7417,197.2775,197.5542,24573.0
2018-01-31 10:10:00,221.33,221.38,220.95,220.95,24444.0,197.5542,197.5989,197.2151,197.2151,24444.0
2018-01-31 10:20:00,220.92,221.19,220.58,220.58,14719.0,197.1883,197.4293,196.8848,196.8848,14719.0
2018-01-31 10:30:00,220.67,220.88,220.3,220.32,10865.0,196.9651,197.1526,196.6349,196.6527,10865.0
2018-01-31 10:40:00,220.33,220.43,220.0,220.22,18658.0,196.6617,196.7509,196.3671,196.5635,18658.0
2018-01-31 10:50:00,220.26,220.28,219.79,220.17,17304.0,196.5992,196.617,196.1797,196.5189,17304.0
2018-01-31 11:00:00,220.2,220.32,220.01,220.01,21499.0,196.5456,196.6527,196.376,196.376,21499.0
2018-01-31 11:10:00,220.0,220.21,219.83,219.87,18343.0,196.3671,196.5546,196.2154,196.2511,18343.0
2018-01-31 11:20:00,219.83,220.17,219.83,219.86,11337.0,196.2154,196.5189,196.2154,196.2422,11337.0
2018-01-31 11:30:00,219.89,220.14,219.89,220.03,7846.0,196.2689,196.4921,196.2689,196.3939,7846.0
2018-01-31 11:40:00,220.09,220.17,219.95,220.16,10678.0,196.4474,196.5189,196.3225,196.5099,10678.0
2018-01-31 11:50:00,220.1,220.24,220.08,220.08,8012.0,196.4564,196.5813,196.4385,196.4385,8012.0
2018-01-31 12:00:00,220.09,220.27,219.82,219.95,15780.0,196.4474,196.6081,196.2065,196.3225,15780.0
2018-01-31 12:10:00,219.94,220.12,219.9,219.99,9894.0,196.3136,196.4742,196.2779,196.3582,9894.0
2018-01-31 12:20:00,219.96,220.16,219.95,220.16,7108.0,196.3314,196.5099,196.3225,196.5099,7108.0
2018-01-31 12:30:00,220.07,220.29,220.07,220.19,17955.0,196.4296,196.626,196.4296,196.5367,17955.0
2018-01-31 12:40:00,220.21,220.22,219.87,219.95,8477.0,196.5546,196.5635,196.2511,196.3225,8477.0
2018-01-31 12:50:00,219.93,220.01,219.86,219.96,8950.0,196.3046,196.376,196.2422,196.3314,8950.0
2018-01-31 13:00:00,219.93,220.01,219.39,219.78,17575.0,196.3046,196.376,195.8226,196.1707,17575.0
2018-01-31 13:10:00,219.79,219.94,219.68,219.69,28254.0,196.1797,196.3136,196.0815,196.0904,28254.0
2018-01-31 13:20:00,219.72,220.02,219.72,219.97,17470.0,196.1172,196.385,196.1172,196.3403,17470.0
2018-01-31 13:30:00,219.97,220.03,219.84,219.89,13373.0,196.3403,196.3939,196.2243,196.2689,13373.0
2018-01-31 13:40:00,219.89,219.96,219.84,219.96,16593.0,196.2689,196.3314,196.2243,196.3314,16593.0
2018-01-31 13:50:00,219.95,220.03,219.89,219.97,14820.0,196.3225,196.3939,196.2689,196.3403,14820.0
2018-01-31 14:00:00,219.97,220.37,219.74,220.02,14840.0,196.3403,196.6974,196.135,196.385,14840.0
2018-01-31 14:10:00,219.99,220.08,219.67,219.93,23046.0,196.3582,196.4385,196.0726,196.3046,23046.0
2018-01-31 14:20:00,219.9,219.93,219.61,219.73,20893.0,196.2779,196.3046,196.019,196.1261,20893.0
2018-01-31 14:30:00,219.73,219.87,219.52,219.58,20870.0,196.1261,196.2511,195.9387,195.9922,20870.0
2018-01-31 14:40:00,219.53,219.59,219.21,219.36,25287.0,195.9476,196.0012,195.662,195.7959,25287.0
2018-01-31 14:50:00,219.4,219.61,219.33,219.47,40443.0,195.8316,196.019,195.7691,195.894,40443.0
2018-01-31 15:00:00,219.5,219.57,219.24,219.36,31601.0,195.9208,195.9833,195.6888,195.7959,31601.0
2018-01-31 15:10:00,219.4,219.42,219.13,219.33,30247.0,195.8316,195.8494,195.5906,195.7691,30247.0
2018-01-31 15:20:00,219.33,219.45,219.17,219.33,37366.0,195.7691,195.8762,195.6263,195.7691,37366.0
2018-01-31 15:30:00,219.32,219.54,219.3,219.45,44863.0,195.7602,195.9565,195.7423,195.8762,44863.0
2018-01-31 15:40:00,219.48,219.97,219.46,219.8,73308.0,195.903,196.3403,195.8851,196.1886,73308.0
2018-01-31 15:50:00,219.78,219.81,219.46,219.49,107772.0,196.1707,196.1975,195.8851,195.9119,107772.0
2018-02-01 09:30:00,219.19,219.86,218.98,219.43,38873.0,195.6441,196.2422,195.4567,195.8583,38873.0
2018-02-01 09:40:00,219.58,219.58,218.75,218.89,21351.0,195.9922,195.9922,195.2514,195.3764,21351.0
2018-02-01 09:50:00,218.85,219.72,218.69,219.48,25571.0,195.3407,196.1172,195.1978,195.903,25571.0
2018-02-01 10:00:00,219.41,219.72,219.17,219.17,12804.0,195.8405,196.1172,195.6263,195.6263,12804.0
2018-02-01 10:10:00,219.26,219.47,219.16,219.26,16061.0,195.7066,195.894,195.6173,195.7066,16061.0
2018-02-01 10:20:00,219.27,219.55,219.19,219.55,23221.0,195.7155,195.9655,195.6441,195.9655,23221.0
2018-02-01 10:30:00,219.54,220.2,219.41,220.18,17790.0,195.9565,196.5456,195.8405,196.5278,17790.0
2018-02-01 10:40:00,220.17,220.33,219.87,219.9,21042.0,196.5189,196.6617,196.2511,196.2779,21042.0
2018-02-01 10:50:00,219.9,220.02,219.74,219.88,18905.0,196.2779,196.385,196.135,196.26,18905.0
2018-02-01 11:00:00,219.84,220.45,219.78,220.45,11446.0,196.2243,196.7688,196.1707,196.7688,11446.0
2018-02-01 11:10:00,220.34,220.47,220.28,220.36,13643.0,196.6706,196.7866,196.617,196.6884,13643.0
2018-02-01 11:20:00,220.39,220.62,220.31,220.62,9225.0,196.7152,196.9205,196.6438,196.9205,9225.0
2018-02-01 11:30:00,220.66,220.94,220.6,220.89,15640.0,196.9562,197.2061,196.9027,197.1615,15640.0
2018-02-01 11:40:00,220.93,221.14,220.89,221.09,11563.0,197.1972,197.3847,197.1615,197.34,11563.0
2018-02-01 11:50:00,221.09,221.17,220.99,221.11,10684.0,197.34,197.4114,197.2508,197.3579,10684.0
2018-02-01 12:00:00,221.13,221.18,221.07,221.14,8622.0,197.3757,197.4204,197.3222,197.3847,8622.0
2018-02-01 12:10:00,221.14,221.14,220.57,220.68,10050.0,197.3847,197.3847,196.8759,196.9741,10050.0
2018-02-01 12:20:00,220.71,220.92,220.54,220.58,7601.0,197.0008,197.1883,196.8491,196.8848,7601.0
2018-02-01 12:30:00,220.59,220.78,220.53,220.69,19002.0,196.8937,197.0633,196.8402,196.983,19002.0
2018-02-01 12:40:00,220.75,220.78,220.62,220.73,7827.0,197.0365,197.0633,196.9205,197.0187,7827.0
2018-02-01 12:50:00,220.69,220.87,220.63,220.87,5900.0,196.983,197.1437,196.9294,197.1437,5900.0
2018-02-01 13:00:00,220.87,221.03,220.55,220.55,9798.0,197.1437,197.2865,196.858,196.858,9798.0
2018-02-01 13:10:00,220.57,220.73,220.49,220.66,5695.0,196.8759,197.0187,196.8045,196.9562,5695.0
2018-02-01 13:20:00,220.72,220.8,220.6,220.73,8855.0,197.0098,197.0812,196.9027,197.0187,8855.0
2018-02-01 13:30:00,220.75,220.76,220.52,220.56,6343.0,197.0365,197.0455,196.8313,196.867,6343.0
2018-02-01 13:40:00,220.51,220.53,220.21,220.34,5685.0,196.8223,196.8402,196.5546,196.6706,5685.0
2018-02-01 13:50:00,220.35,220.35,219.91,220.06,16508.0,196.6795,196.6795,196.2868,196.4207,16508.0
2018-02-01 14:00:00,220.02,220.11,219.73,220.01,18106.0,196.385,196.4653,196.1261,196.376,18106.0
2018-02-01 14:10:00,219.92,220.22,219.74,219.77,17682.0,196.2957,196.5635,196.135,196.1618,17682.0
2018-02-01 14:20:00,219.76,220.05,219.51,220.01,22088.0,196.1529,196.4117,195.9298,196.376,22088.0
2018-02-01 14:30:00,219.99,220.18,219.9,220.03,10605.0,196.3582,196.5278,196.2779,196.3939,10605.0
2018-02-01 14:40:00,220.1,220.26,219.92,220.25,9228.0,196.4564,196.5992,196.2957,196.5903,9228.0
2018-02-01 14:50:00,220.29,220.39,220.02,220.32,10950.0,196.626,196.7152,196.385,196.6527,10950.0
2018-02-01 15:00:00,220.32,220.51,220.21,220.35,21595.0,196.6527,196.8223,196.5546,196.6795,21595.0
2018-02-01 15:10:00,220.37,220.47,220.34,220.35,12763.0,196.6974,196.7866,196.6706,196.6795,12763.0
2018-02-01 15:20:00,220.35,220.5,220.28,220.36,19854.0,196.6795,196.8134,196.617,196.6884,19854.0
2018-02-01 15:30:00,220.34,220.36,220.02,220.33,26135.0,196.6706,196.6884,196.385,196.6617,26135.0
2018-02-01 15:40:00,220.27,220.45,220.18,220.43,36494.0,196.6081,196.7688,196.5278,196.7509,36494.0
2018-02-01 15:50:00,220.48,220.73,220.32,220.68,47776.0,196.7956,197.0187,196.6527,196.9741,47776.0
2018-02-02 09:30:00,219.66,220.6,219.48,219.66,33262.0,196.0636,196.9027,195.903,196.0636,33262.0
2018-02-02 09:40:00,219.5,219.66,218.51,218.63,31043.0,195.9208,196.0636,195.0372,195.1443,31043.0
2018-02-02 09:50:00,218.65,218.71,217.81,218.46,38162.0,195.1621,195.2157,194.4124,194.9925,38162.0
2018-02-02 10:00:00,218.34,218.55,217.82,218.09,23386.0,194.8854,195.0729,194.4213,194.6623,23386.0
2018-02-02 10:10:00,218.17,218.64,218.05,218.54,37252.0,194.7337,195.1532,194.6266,195.064,37252.0
2018-02-02 10:20:00,218.54,219.09,218.15,218.31,42931.0,195.064,195.5549,194.7158,194.8587,42931.0
2018-02-02 10:30:00,218.16,218.46,217.69,218.01,32481.0,194.7248,194.9925,194.3053,194.5909,32481.0
2018-02-02 10:40:00,217.9,218.2,217.74,217.91,22795.0,194.4927,194.7605,194.3499,194.5016,22795.0
2018-02-02 10:50:00,217.86,218.29,217.86,218.14,54372.0,194.457,194.8408,194.457,194.7069,54372.0
2018-02-02 11:00:00,218.19,218.2,217.34,217.5,26169.0,194.7515,194.7605,193.9929,194.1357,26169.0
2018-02-02 11:10:00,217.53,217.61,216.79,216.8,26033.0,194.1624,194.2339,193.5019,193.5109,26033.0
2018-02-02 11:20:00,216.8,217.15,216.66,216.92,14254.0,193.5109,193.8233,193.3859,193.618,14254.0
2018-02-02 11:30:00,217.01,217.01,216.57,216.59,14768.0,193.6983,193.6983,193.3056,193.3234,14768.0
2018-02-02 11:40:00,216.57,216.8,216.36,216.8,25573.0,193.3056,193.5109,193.1181,193.5109,25573.0
2018-02-02 11:50:00,216.78,216.98,216.56,216.64,20113.0,193.493,193.6715,193.2966,193.3681,20113.0
2018-02-02 12:00:00,216.63,217.0,216.6,216.96,16107.0,193.3591,193.6894,193.3324,193.6537,16107.0
2018-02-02 12:10:00,216.88,217.21,216.88,217.19,17693.0,193.5823,193.8768,193.5823,193.859,17693.0
2018-02-02 12:20:00,217.16,217.33,217.04,217.32,11650.0,193.8322,193.9839,193.7251,193.975,11650.0
2018-02-02 12:30:00,217.35,217.39,217.02,217.02,8362.0,194.0018,194.0375,193.7072,193.7072,8362.0
2018-02-02 12:40:00,217.1,217.39,216.95,217.26,12989.0,193.7786,194.0375,193.6448,193.9215,12989.0
2018-02-02 12:50:00,217.22,217.38,217.14,217.27,10970.0,193.8857,194.0286,193.8143,193.9304,10970.0
2018-02-02 13:00:00,217.25,217.25,216.96,217.04,8838.0,193.9125,193.9125,193.6537,193.7251,8838.0
2018-02-02 13:10:00,217.05,217.51,217.02,217.12,25371.0,193.734,194.1446,193.7072,193.7965,25371.0
2018-02-02 13:20:00,217.2,217.35,217.0,217.31,6932.0,193.8679,194.0018,193.6894,193.9661,6932.0
2018-02-02 13:30:00,217.25,217.48,217.17,217.17,6929.0,193.9125,194.1178,193.8411,193.8411,6929.0
2018-02-02 13:40:00,217.11,217.19,216.5,216.55,14251.0,193.7876,193.859,193.2431,193.2877,14251.0
2018-02-02 13:50:00,216.57,216.99,216.52,216.76,32067.0,193.3056,193.6805,193.2609,193.4752,32067.0
2018-02-02 14:00:00,216.81,216.89,216.46,216.46,11292.0,193.5198,193.5912,193.2074,193.2074,11292.0
2018-02-02 14:10:00,216.41,216.46,215.64,215.78,27485.0,193.1628,193.2074,192.4755,192.6004,27485.0
2018-02-02 14:20:00,215.79,215.99,215.11,215.49,28201.0,192.6094,192.7879,192.0024,192.3416,28201.0
2018-02-02 14:30:00,215.5,216.12,215.44,216.06,19978.0,192.3505,192.9039,192.297,192.8504,19978.0
2018-02-02 14:40:00,216.08,216.8,216.04,216.7,64889.0,192.8682,193.5109,192.8325,193.4216,64889.0
2018-02-02 14:50:00,216.66,216.93,216.35,216.61,29555.0,193.3859,193.6269,193.1092,193.3413,29555.0
2018-02-02 15:00:00,216.57,216.6,215.86,215.91,19138.0,193.3056,193.3324,192.6718,192.7165,19138.0
2018-02-02 15:10:00,215.94,216.8,215.84,216.69,74454.0,192.7432,193.5109,192.654,193.4127,74454.0
2018-02-02 15:20:00,216.8,217.17,216.59,216.75,63760.0,193.5109,193.8411,193.3234,193.4662,63760.0
2018-02-02 15:30:00,216.78,216.9,216.5,216.89,38087.0,193.493,193.6001,193.2431,193.5912,38087.0
2018-02-02 15:40:00,216.83,216.83,215.92,216.23,41375.0,193.5376,193.5376,192.7254,193.0021,41375.0
2018-02-02 15:50:00,216.25,216.36,215.78,215.79,89799.0,193.0199,193.1181,192.6004,192.6094,89799.0
2018-02-05 09:30:00,214.4,215.75,214.4,214.78,70506.0,191.3687,192.5737,191.3687,191.7079,70506.0
2018-02-05 09:40:00,214.78,215.09,214.54,214.91,27799.0,191.7079,191.9846,191.4936,191.8239,27799.0
2018-02-05 09:50:00,214.77,215.65,214.62,215.3,26185.0,191.6989,192.4844,191.565,192.172,26185.0
2018-02-05 10:00:00,215.28,215.99,215.26,215.85,22558.0,192.1541,192.7879,192.1363,192.6629,22558.0
2018-02-05 10:10:00,215.86,215.98,215.65,215.7,9853.0,192.6718,192.779,192.4844,192.529,9853.0
2018-02-05 10:20:00,215.78,216.37,215.78,216.12,17448.0,192.6004,193.1271,192.6004,192.9039,17448.0
2018-02-05 10:30:00,216.02,216.12,215.24,215.24,13679.0,192.8147,192.9039,192.1184,192.1184,13679.0
2018-02-05 10:40:00,215.25,215.5,215.14,215.17,11496.0,192.1274,192.3505,192.0292,192.056,11496.0
2018-02-05 10:50:00,215.14,215.54,215.0,215.39,18414.0,192.0292,192.3862,191.9042,192.2523,18414.0
2018-02-05 11:00:00,215.44,215.61,215.25,215.54,12365.0,192.297,192.4487,192.1274,192.3862,12365.0
2018-02-05 11:10:00,215.52,215.52,215.14,215.15,7670.0,192.3684,192.3684,192.0292,192.0381,7670.0
2018-02-05 11:20:00,215.01,215.53,214.8,215.28,28577.0,191.9132,192.3773,191.7257,192.1541,28577.0
2018-02-05 11:30:00,215.29,215.35,214.82,215.14,32625.0,192.1631,192.2166,191.7436,192.0292,32625.0
2018-02-05 11:40:00,215.1,215.2,214.81,215.06,24131.0,191.9935,192.0827,191.7346,191.9578,24131.0
2018-02-05 11:50:00,215.04,215.43,215.03,215.38,9137.0,191.9399,192.288,191.931,192.2434,9137.0
2018-02-05 12:00:00,215.28,215.28,214.95,214.99,5847.0,192.1541,192.1541,191.8596,191.8953,5847.0
2018-02-05 12:10:00,215.0,215.12,214.88,214.88,28564.0,191.9042,192.0113,191.7971,191.7971,28564.0
2018-02-05 12:20:00,214.88,215.13,214.6,214.98,16489.0,191.7971,192.0203,191.5472,191.8864,16489.0
2018-02-05 12:30:00,214.99,215.13,214.9,214.96,9246.0,191.8953,192.0203,191.815,191.8685,9246.0
2018-02-05 12:40:00,215.02,215.05,214.76,214.76,13862.0,191.9221,191.9489,191.69,191.69,13862.0
2018-02-05 12:50:00,214.76,214.94,214.5,214.5,12397.0,191.69,191.8507,191.4579,191.4579,12397.0
2018-02-05 13:00:00,214.42,214.42,213.88,214.05,27718.0,191.3865,191.3865,190.9045,191.0563,27718.0
2018-02-05 13:10:00,214.02,214.49,213.86,213.91,22150.0,191.0295,191.449,190.8867,190.9313,22150.0
2018-02-05 13:20:00,213.91,213.97,213.5,213.52,27764.0,190.9313,190.9849,190.5654,190.5832,27764.0
2018-02-05 13:30:00,213.57,214.03,213.57,213.63,13120.0,190.6278,191.0384,190.6278,190.6814,13120.0
2018-02-05 13:40:00,213.64,214.05,213.64,213.97,22623.0,190.6903,191.0563,190.6903,190.9849,22623.0
2018-02-05 13:50:00,213.97,214.66,213.93,214.65,15331.0,190.9849,191.6007,190.9492,191.5918,15331.0
2018-02-05 14:00:00,214.62,214.68,214.25,214.25,19078.0,191.565,191.6186,191.2348,191.2348,19078.0
2018-02-05 14:10:00,214.36,214.59,213.95,214.16,17707.0,191.333,191.5383,190.967,191.1545,17707.0
2018-02-05 14:20:00,214.15,214.24,213.7,213.99,15121.0,191.1455,191.2259,190.7439,191.0027,15121.0
2018-02-05 14:30:00,213.95,214.02,213.7,213.78,24386.0,190.967,191.0295,190.7439,190.8153,24386.0
2018-02-05 14:40:00,213.79,213.93,213.51,213.54,22099.0,190.8242,190.9492,190.5743,190.6011,22099.0
2018-02-05 14:50:00,213.5,213.59,212.38,212.42,39498.0,190.5654,190.6457,189.5657,189.6014,39498.0
2018-02-05 15:00:00,212.45,212.72,211.0,211.01,82634.0,189.6282,189.8691,188.3339,188.3428,82634.0
2018-02-05 15:10:00,210.98,213.15,210.22,212.14,143090.0,188.3161,190.253,187.6377,189.3515,143090.0
2018-02-05 15:20:00,212.23,213.56,211.56,213.49,47698.0,189.4318,190.6189,188.8338,190.5564,47698.0
2018-02-05 15:30:00,213.51,213.74,212.31,212.4,78104.0,190.5743,190.7796,189.5032,189.5835,78104.0
2018-02-05 15:40:00,212.3,213.1,211.63,212.17,104954.0,189.4943,190.2083,188.8962,189.3782,104954.0
2018-02-05 15:50:00,212.14,212.4,211.34,211.38,110497.0,189.3515,189.5835,188.6374,188.6731,110497.0
2018-02-06 09:30:00,208.57,210.83,207.77,210.5,124661.0,186.165,188.1822,185.4509,187.8876,124661.0
2018-02-06 09:40:00,210.59,212.63,210.59,211.69,94040.0,187.968,189.7888,187.968,188.9498,94040.0
2018-02-06 09:50:00,211.94,213.98,211.9,213.9,87991.0,189.1729,190.9938,189.1372,190.9224,87991.0
2018-02-06 10:00:00,213.98,215.77,213.85,214.57,127088.0,190.9938,192.5915,190.8778,191.5204,127088.0
2018-02-06 10:10:00,214.5,215.28,214.11,214.45,83043.0,191.4579,192.1541,191.1098,191.4133,83043.0
2018-02-06 10:20:00,214.73,216.25,214.53,214.82,183775.0,191.6632,193.0199,191.4847,191.7436,183775.0
2018-02-06 10:30:00,214.83,214.83,211.82,213.35,63886.0,191.7525,191.7525,189.0658,190.4315,63886.0
2018-02-06 10:40:00,213.32,215.32,212.7,214.57,86662.0,190.4047,192.1899,189.8513,191.5204,86662.0
2018-02-06 10:50:00,214.71,214.84,213.5,213.7,61546.0,191.6454,191.7614,190.5654,190.7439,61546.0
2018-02-06 11:00:00,213.83,214.42,213.28,213.75,30770.0,190.8599,191.3865,190.369,190.7885,30770.0
2018-02-06 11:10:00,213.79,213.93,213.08,213.8,31877.0,190.8242,190.9492,190.1905,190.8331,31877.0
2018-02-06 11:20:00,213.74,214.3,213.33,213.73,38773.0,190.7796,191.2794,190.4136,190.7707,38773.0
2018-02-06 11:30:00,213.72,213.72,212.71,213.66,39639.0,190.7617,190.7617,189.8602,190.7082,39639.0
2018-02-06 11:40:00,213.65,213.92,213.42,213.72,20900.0,190.6992,190.9402,190.494,190.7617,20900.0
2018-02-06 11:50:00,213.76,214.29,213.7,213.78,17062.0,190.7974,191.2705,190.7439,190.8153,17062.0
2018-02-06 12:00:00,213.88,214.76,213.88,214.59,21489.0,190.9045,191.69,190.9045,191.5383,21489.0
2018-02-06 12:10:00,214.58,215.52,214.3,214.78,44530.0,191.5293,192.3684,191.2794,191.7079,44530.0
2018-02-06 12:20:00,214.86,215.75,214.43,215.73,21240.0,191.7793,192.5737,191.3955,192.5558,21240.0
2018-02-06 12:30:00,215.71,216.23,215.19,215.87,26571.0,192.538,193.0021,192.0738,192.6808,26571.0
2018-02-06 12:40:00,215.91,215.96,214.99,215.16,11581.0,192.7165,192.7611,191.8953,192.047,11581.0
2018-02-06 12:50:00,215.16,215.41,214.79,215.41,41265.0,192.047,192.2702,191.7168,192.2702,41265.0
2018-02-06 13:00:00,215.25,215.25,214.42,214.73,27228.0,192.1274,192.1274,191.3865,191.6632,27228.0
2018-02-06 13:10:00,214.73,215.52,214.71,215.52,14132.0,191.6632,192.3684,191.6454,192.3684,14132.0
2018-02-06 13:20:00,215.66,215.66,215.0,215.03,17133.0,192.4933,192.4933,191.9042,191.931,17133.0
2018-02-06 13:30:00,215.25,215.3,214.8,215.22,29637.0,192.1274,192.172,191.7257,192.1006,29637.0
2018-02-06 13:40:00,215.08,215.24,214.81,214.81,14608.0,191.9756,192.1184,191.7346,191.7346,14608.0
2018-02-06 13:50:00,214.91,214.92,214.43,214.52,25901.0,191.8239,191.8328,191.3955,191.4758,25901.0
2018-02-06 14:00:00,214.52,214.82,214.12,214.22,27445.0,191.4758,191.7436,191.1188,191.208,27445.0
2018-02-06 14:10:00,214.26,215.01,214.22,214.22,26117.0,191.2437,191.9132,191.208,191.208,26117.0
2018-02-06 14:20:00,214.23,214.49,214.08,214.37,23173.0,191.2169,191.449,191.0831,191.3419,23173.0
2018-02-06 14:30:00,214.37,214.88,214.19,214.73,18394.0,191.3419,191.7971,191.1812,191.6632,18394.0
2018-02-06 14:40:00,214.75,215.48,214.71,215.31,34573.0,191.6811,192.3327,191.6454,192.1809,34573.0
2018-02-06 14:50:00,215.35,216.04,214.97,215.84,24947.0,192.2166,192.8325,191.8774,192.654,24947.0
2018-02-06 15:00:00,215.83,216.85,215.77,216.78,34107.0,192.6451,193.5555,192.5915,193.493,34107.0
2018-02-06 15:10:00,216.72,216.76,215.45,215.45,32487.0,193.4395,193.4752,192.3059,192.3059,32487.0
2018-02-06 15:20:00,215.52,216.06,215.43,216.02,23977.0,192.3684,192.8504,192.288,192.8147,23977.0
2018-02-06 15:30:00,215.99,216.98,215.57,216.98,68810.0,192.7879,193.6715,192.413,193.6715,68810.0
2018-02-06 15:40:00,216.94,217.15,215.81,215.93,61283.0,193.6358,193.8233,192.6272,192.7343,61283.0
2018-02-06 15:50:00,215.89,216.39,215.62,216.32,100349.0,192.6986,193.1449,192.4576,193.0824,100349.0
2018-02-07 09:30:00,215.75,216.79,215.01,216.59,63676.0,192.5737,193.5019,191.9132,193.3234,63676.0
2018-02-07 09:40:00,216.72,217.04,215.65,215.71,23522.0,193.4395,193.7251,192.4844,192.538,23522.0
2018-02-07 09:50:00,215.7,216.48,215.69,216.35,17867.0,192.529,193.2252,192.5201,193.1092,17867.0
2018-02-07 10:00:00,216.35,217.33,216.23,217.3,34919.0,193.1092,193.9839,193.0021,193.9572,34919.0
2018-02-07 10:10:00,217.17,217.49,216.9,217.13,25570.0,193.8411,194.1267,193.6001,193.8054,25570.0
2018-02-07 10:20:00,217.13,217.19,216.04,216.04,28366.0,193.8054,193.859,192.8325,192.8325,28366.0
2018-02-07 10:30:00,216.01,216.29,215.55,216.18,57450.0,192.8057,193.0557,192.3951,192.9575,57450.0
2018-02-07 10:40:00,216.2,216.4,216.11,216.27,16721.0,192.9753,193.1538,192.895,193.0378,16721.0
2018-02-07 10:50:00,216.26,216.88,216.05,216.5,21750.0,193.0289,193.5823,192.8414,193.2431,21750.0
2018-02-07 11:00:00,216.5,217.15,216.01,217.15,35786.0,193.2431,193.8233,192.8057,193.8233,35786.0
2018-02-07 11:10:00,217.26,217.26,216.11,216.24,34027.0,193.9215,193.9215,192.895,193.011,34027.0
2018-02-07 11:20:00,216.3,216.43,215.98,215.98,23287.0,193.0646,193.1806,192.779,192.779,23287.0
2018-02-07 11:30:00,216.03,216.04,215.3,215.59,28849.0,192.8236,192.8325,192.172,192.4308,28849.0
2018-02-07 11:40:00,215.56,215.97,215.32,215.68,18103.0,192.4041,192.77,192.1899,192.5112,18103.0
2018-02-07 11:50:00,215.65,216.17,215.57,215.88,21616.0,192.4844,192.9485,192.413,192.6897,21616.0
2018-02-07 12:00:00,216.01,216.42,215.91,216.42,24858.0,192.8057,193.1717,192.7165,193.1717,24858.0
2018-02-07 12:10:00,216.43,216.7,216.05,216.12,11234.0,193.1806,193.4216,192.8414,192.9039,11234.0
2018-02-07 12:20:00,216.1,216.25,215.75,216.01,16564.0,192.8861,193.0199,192.5737,192.8057,16564.0
2018-02-07 12:30:00,216.25,216.25,215.66,215.82,21324.0,193.0199,193.0199,192.4933,192.6361,21324.0
2018-02-07 12:40:00,215.83,215.9,215.39,215.61,18859.0,192.6451,192.7075,192.2523,192.4487,18859.0
2018-02-07 12:50:00,215.5,216.13,215.42,215.86,17140.0,192.3505,192.9128,192.2791,192.6718,17140.0
2018-02-07 13:00:00,215.8,216.0,215.18,215.33,24806.0,192.6183,192.7968,192.0649,192.1988,24806.0
2018-02-07 13:10:00,215.35,215.58,214.85,215.48,40030.0,192.2166,192.4219,191.7703,192.3327,40030.0
2018-02-07 13:20:00,215.38,215.46,215.16,215.39,20023.0,192.2434,192.3148,192.047,192.2523,20023.0
2018-02-07 13:30:00,215.26,215.84,215.21,215.59,21857.0,192.1363,192.654,192.0917,192.4308,21857.0
2018-02-07 13:40:00,215.67,215.82,215.2,215.26,17724.0,192.5023,192.6361,192.0827,192.1363,17724.0
2018-02-07 13:50:00,215.25,215.42,214.99,215.07,25494.0,192.1274,192.2791,191.8953,191.9667,25494.0
2018-02-07 14:00:00,215.01,215.27,214.89,215.04,64097.0,191.9132,192.1452,191.806,191.9399,64097.0
2018-02-07 14:10:00,215.05,215.38,215.05,215.15,14643.0,191.9489,192.2434,191.9489,192.0381,14643.0
2018-02-07 14:20:00,215.16,215.3,215.01,215.11,15446.0,192.047,192.172,191.9132,192.0024,15446.0
2018-02-07 14:30:00,215.12,215.55,215.04,215.48,24107.0,192.0113,192.3951,191.9399,192.3327,24107.0
2018-02-07 14:40:00,215.48,215.53,215.04,215.04,41839.0,192.3327,192.3773,191.9399,191.9399,41839.0
2018-02-07 14:50:00,215.03,215.42,214.99,215.42,30234.0,191.931,192.2791,191.8953,192.2791,30234.0
2018-02-07 15:00:00,215.42,215.67,215.14,215.32,21078.0,192.2791,192.5023,192.0292,192.1899,21078.0
2018-02-07 15:10:00,215.32,215.64,215.15,215.38,23093.0,192.1899,192.4755,192.0381,192.2434,23093.0
2018-02-07 15:20:00,215.38,215.61,215.19,215.44,37810.0,192.2434,192.4487,192.0738,192.297,37810.0
2018-02-07 15:30:00,215.45,215.84,215.43,215.47,47720.0,192.3059,192.654,192.288,192.3237,47720.0
2018-02-07 15:40:00,215.47,215.63,214.99,215.07,147910.0,192.3237,192.4666,191.8953,191.9667,147910.0
2018-02-07 15:50:00,215.02,215.02,214.05,214.1,158652.0,191.9221,191.9221,191.0563,191.1009,158652.0
2018-02-08 09:30:00,214.28,215.74,214.16,215.3,40350.0,191.7381,193.0445,191.6307,192.6507,40350.0
2018-02-08 09:40:00,215.3,215.74,214.47,215.17,34801.0,192.6507,193.0445,191.9081,192.5344,34801.0
2018-02-08 09:50:00,215.13,215.4,214.69,215.15,32177.0,192.4986,192.7402,192.1049,192.5165,32177.0
2018-02-08 10:00:00,215.16,215.75,214.68,215.74,28609.0,192.5255,193.0534,192.096,193.0445,28609.0
2018-02-08 10:10:00,215.66,215.71,215.17,215.39,18842.0,192.9729,193.0176,192.5344,192.7313,18842.0
2018-02-08 10:20:00,215.37,215.51,214.91,215.25,37774.0,192.7134,192.8387,192.3018,192.606,37774.0
2018-02-08 10:30:00,215.39,215.51,215.0,215.51,13060.0,192.7313,192.8387,192.3823,192.8387,13060.0
2018-02-08 10:40:00,215.42,215.61,214.99,215.04,16435.0,192.7581,192.9281,192.3734,192.4181,16435.0
2018-02-08 10:50:00,215.05,215.22,214.36,214.47,51262.0,192.427,192.5792,191.8096,191.9081,51262.0
2018-02-08 11:00:00,214.47,214.63,214.23,214.31,24473.0,191.9081,192.0512,191.6933,191.7649,24473.0
2018-02-08 11:10:00,214.31,214.42,213.18,213.18,31765.0,191.7649,191.8633,190.7538,190.7538,31765.0
2018-02-08 11:20:00,213.31,213.36,212.33,212.5,47153.0,190.8701,190.9148,189.9932,190.1453,47153.0
2018-02-08 11:30:00,212.5,214.02,212.27,213.72,38100.0,190.1453,191.5054,189.9395,191.237,38100.0
2018-02-08 11:40:00,213.7,213.7,212.75,213.02,23803.0,191.2191,191.2191,190.369,190.6106,23803.0
2018-02-08 11:50:00,213.06,213.69,212.49,212.49,23473.0,190.6464,191.2101,190.1364,190.1364,23473.0
2018-02-08 12:00:00,212.49,212.77,212.19,212.55,16478.0,190.1364,190.3869,189.8679,190.19,16478.0
2018-02-08 12:10:00,212.38,212.45,212.1,212.26,16820.0,190.0379,190.1006,189.7874,189.9306,16820.0
2018-02-08 12:20:00,212.22,212.22,211.64,212.06,20948.0,189.8948,189.8948,189.3758,189.7516,20948.0
2018-02-08 12:30:00,212.06,212.33,211.81,212.33,13296.0,189.7516,189.9932,189.5279,189.9932,13296.0
2018-02-08 12:40:00,212.24,213.03,212.16,212.46,76028.0,189.9127,190.6196,189.8411,190.1095,76028.0
2018-02-08 12:50:00,212.42,212.42,211.44,212.19,40947.0,190.0737,190.0737,189.1968,189.8679,40947.0
2018-02-08 13:00:00,212.0,212.74,211.77,212.52,38889.0,189.6979,190.3601,189.4921,190.1632,38889.0
2018-02-08 13:10:00,212.71,213.0,211.98,212.59,119116.0,190.3332,190.5927,189.68,190.2258,119116.0
2018-02-08 13:20:00,212.59,212.87,211.84,211.86,21132.0,190.2258,190.4764,189.5547,189.5726,21132.0
2018-02-08 13:30:00,211.8,212.3,211.66,212.24,23731.0,189.5189,189.9663,189.3937,189.9127,23731.0
2018-02-08 13:40:00,212.39,213.19,212.06,212.54,31397.0,190.0469,190.7627,189.7516,190.1811,31397.0
2018-02-08 13:50:00,212.63,213.1,212.33,212.67,26274.0,190.2616,190.6822,189.9932,190.2974,26274.0
2018-02-08 14:00:00,212.63,212.63,211.77,212.16,20409.0,190.2616,190.2616,189.4921,189.8411,20409.0
2018-02-08 14:10:00,212.23,212.71,211.91,212.36,21954.0,189.9037,190.3332,189.6174,190.02,21954.0
2018-02-08 14:20:00,212.42,212.66,211.96,212.08,35974.0,190.0737,190.2885,189.6621,189.7695,35974.0
2018-02-08 14:30:00,212.04,212.21,211.63,212.1,31344.0,189.7337,189.8858,189.3668,189.7874,31344.0
2018-02-08 14:40:00,212.1,212.1,211.56,211.89,22799.0,189.7874,189.7874,189.3042,189.5995,22799.0
2018-02-08 14:50:00,211.96,211.96,211.15,211.48,26040.0,189.6621,189.6621,188.9373,189.2326,26040.0
2018-02-08 15:00:00,211.53,212.08,211.21,211.21,30433.0,189.2773,189.7695,188.991,188.991,30433.0
2018-02-08 15:10:00,211.16,211.49,210.97,211.21,39460.0,188.9463,189.2416,188.7763,188.991,39460.0
2018-02-08 15:20:00,211.15,211.75,210.94,211.44,38577.0,188.9373,189.4742,188.7494,189.1968,38577.0
2018-02-08 15:30:00,211.32,211.53,210.53,210.61,51518.0,189.0894,189.2773,188.3825,188.4541,51518.0
2018-02-08 15:40:00,210.59,210.87,209.83,210.16,131145.0,188.4362,188.6868,187.7562,188.0515,131145.0
2018-02-08 15:50:00,210.07,210.1,208.64,208.74,193536.0,187.9709,187.9978,186.6914,186.7809,193536.0
2018-02-09 09:30:00,211.06,211.11,210.05,210.13,62248.0,188.8568,188.9015,187.953,188.0246,62248.0
2018-02-09 09:40:00,210.13,211.34,209.74,210.87,62268.0,188.0246,189.1073,187.6757,188.6868,62268.0
2018-02-09 09:50:00,211.07,211.83,210.76,211.18,29770.0,188.8657,189.5458,188.5884,188.9642,29770.0
2018-02-09 10:00:00,211.08,211.55,210.54,210.99,34930.0,188.8747,189.2952,188.3915,188.7942,34930.0
2018-02-09 10:10:00,210.99,211.64,210.97,211.44,36087.0,188.7942,189.3758,188.7763,189.1968,36087.0
2018-02-09 10:20:00,211.4,211.96,211.06,211.35,81998.0,189.161,189.6621,188.8568,189.1163,81998.0
2018-02-09 10:30:00,211.35,211.47,210.83,210.96,51048.0,189.1163,189.2237,188.651,188.7673,51048.0
2018-02-09 10:40:00,210.94,210.97,209.85,210.21,62367.0,188.7494,188.7763,187.7741,188.0962,62367.0
2018-02-09 10:50:00,210.3,211.4,209.99,210.9,35579.0,188.1767,189.161,187.8994,188.7136,35579.0
2018-02-09 11:00:00,210.9,211.55,210.85,210.97,25764.0,188.7136,189.2952,188.6689,188.7763,25764.0
2018-02-09 11:10:00,210.97,211.58,210.91,211.06,21585.0,188.7763,189.3221,188.7226,188.8568,21585.0
2018-02-09 11:20:00,211.0,211.34,210.57,210.64,17433.0,188.8031,189.1073,188.4183,188.481,17433.0
2018-02-09 11:30:00,210.65,211.03,210.57,210.79,22633.0,188.4899,188.8299,188.4183,188.6152,22633.0
2018-02-09 11:40:00,210.82,210.84,210.42,210.42,15560.0,188.642,188.6599,188.2841,188.2841,15560.0
2018-02-09 11:50:00,210.37,210.53,210.11,210.13,28162.0,188.2394,188.3825,188.0067,188.0246,28162.0
2018-02-09 12:00:00,210.06,210.17,208.81,208.81,81103.0,187.962,188.0604,186.8435,186.8435,81103.0
2018-02-09 12:10:00,208.77,209.33,208.01,208.53,37370.0,186.8077,187.3088,186.1276,186.5929,37370.0
2018-02-09 12:20:00,208.52,209.39,208.15,208.2,19889.0,186.584,187.3625,186.2529,186.2977,19889.0
2018-02-09 12:30:00,208.14,208.68,207.97,208.2,21141.0,186.244,186.7272,186.0919,186.2977,21141.0
2018-02-09 12:40:00,208.13,208.28,207.7,207.74,48718.0,186.235,186.3692,185.8503,185.8861,48718.0
2018-02-09 12:50:00,207.8,209.0,207.72,208.88,22483.0,185.9397,187.0135,185.8682,186.9061,22483.0
2018-02-09 13:00:00,208.74,208.85,208.26,208.51,24425.0,186.7809,186.8793,186.3513,186.575,24425.0
2018-02-09 13:10:00,208.48,208.53,207.82,208.53,22907.0,186.5482,186.5929,185.9576,186.5929,22907.0
2018-02-09 13:20:00,208.6,208.72,207.9,208.16,63780.0,186.6556,186.763,186.0292,186.2619,63780.0
2018-02-09 13:30:00,208.1,208.51,207.36,207.5,30071.0,186.2082,186.575,185.546,185.6713,30071.0
2018-02-09 13:40:00,207.52,208.08,207.51,207.85,33462.0,185.6892,186.1903,185.6802,185.9845,33462.0
2018-02-09 13:50:00,207.87,208.75,207.85,208.07,29128.0,186.0024,186.7898,185.9845,186.1813,29128.0
2018-02-09 14:00:00,207.98,209.47,207.93,209.11,47483.0,186.1008,187.4341,186.0561,187.1119,47483.0
2018-02-09 14:10:00,209.16,210.06,208.98,209.96,39927.0,187.1567,187.962,186.9956,187.8725,39927.0
2018-02-09 14:20:00,209.86,210.76,209.81,210.21,64339.0,187.783,188.5884,187.7383,188.0962,64339.0
2018-02-09 14:30:00,210.27,210.54,209.54,210.07,173228.0,188.1499,188.3915,187.4967,187.9709,173228.0
2018-02-09 14:40:00,210.17,210.29,204.6,207.28,256633.0,188.0604,188.1678,183.0764,185.4744,256633.0
2018-02-09 14:50:00,207.28,209.03,207.23,208.63,77555.0,185.4744,187.0403,185.4297,186.6824,77555.0
2018-02-09 15:00:00,208.61,208.61,207.47,207.8,51523.0,186.6645,186.6645,185.6445,185.9397,51523.0
2018-02-09 15:10:00,207.78,209.33,207.53,209.23,62176.0,185.9218,187.3088,185.6981,187.2193,62176.0
2018-02-09 15:20:00,209.27,210.0,209.06,209.73,57690.0,187.2551,187.9083,187.0672,187.6667,57690.0
2018-02-09 15:30:00,209.96,210.21,209.47,210.03,61642.0,187.8725,188.0962,187.4341,187.9351,61642.0
2018-02-09 15:40:00,210.01,211.04,210.0,210.88,100052.0,187.9172,188.8389,187.9083,188.6957,100052.0
2018-02-09 15:50:00,210.88,211.42,209.96,210.32,154836.0,188.6957,189.1789,187.8725,188.1946,154836.0
2018-02-12 09:30:00,211.01,214.31,211.01,214.19,79005.0,188.8121,191.7649,188.8121,191.6575,79005.0
2018-02-12 09:40:00,214.19,214.44,213.57,213.65,22648.0,191.6575,191.8812,191.1027,191.1743,22648.0
2018-02-12 09:50:00,213.65,214.01,213.09,213.57,23741.0,191.1743,191.4965,190.6732,191.1027,23741.0
2018-02-12 10:00:00,213.64,214.55,213.64,213.75,19918.0,191.1654,191.9796,191.1654,191.2638,19918.0
2018-02-12 10:10:00,213.75,213.76,212.69,212.96,30996.0,191.2638,191.2728,190.3153,190.5569,30996.0
2018-02-12 10:20:00,212.99,213.08,212.05,212.85,39139.0,190.5838,190.6643,189.7426,190.4585,39139.0
2018-02-12 10:30:00,212.92,213.59,212.26,212.83,22483.0,190.5211,191.1206,189.9306,190.4406,22483.0
2018-02-12 10:40:00,212.91,213.07,212.36,212.71,47566.0,190.5122,190.6553,190.02,190.3332,47566.0
2018-02-12 10:50:00,212.82,213.12,212.27,213.07,30380.0,190.4316,190.7001,189.9395,190.6553,30380.0
2018-02-12 11:00:00,213.07,213.12,212.65,212.97,34010.0,190.6553,190.7001,190.2795,190.5659,34010.0
2018-02-12 11:10:00,213.03,213.25,212.79,213.05,34401.0,190.6196,190.8164,190.4048,190.6374,34401.0
2018-02-12 11:20:00,213.05,213.1,212.78,212.99,50548.0,190.6374,190.6822,190.3958,190.5838,50548.0
2018-02-12 11:30:00,213.01,213.84,212.95,213.84,19423.0,190.6017,191.3443,190.548,191.3443,19423.0
2018-02-12 11:40:00,213.84,213.85,213.35,213.48,27043.0,191.3443,191.3533,190.9059,191.0222,27043.0
2018-02-12 11:50:00,213.48,213.75,213.29,213.6,40037.0,191.0222,191.2638,190.8522,191.1296,40037.0
2018-02-12 12:00:00,213.56,213.75,213.38,213.72,27520.0,191.0938,191.2638,190.9327,191.237,27520.0
2018-02-12 12:10:00,213.72,214.95,213.7,214.57,26550.0,191.237,192.3376,191.2191,191.9975,26550.0
2018-02-12 12:20:00,214.57,214.61,214.17,214.35,13864.0,191.9975,192.0333,191.6396,191.8007,13864.0
2018-02-12 12:30:00,214.35,214.36,214.0,214.06,15045.0,191.8007,191.8096,191.4875,191.5412,15045.0
2018-02-12 12:40:00,214.15,214.16,213.81,213.83,22096.0,191.6217,191.6307,191.3175,191.3354,22096.0
2018-02-12 12:50:00,213.91,214.13,213.78,213.83,16470.0,191.407,191.6038,191.2907,191.3354,16470.0
2018-02-12 13:00:00,213.91,214.09,213.53,213.6,37059.0,191.407,191.568,191.067,191.1296,37059.0
2018-02-12 13:10:00,213.74,214.07,213.74,213.82,9033.0,191.2549,191.5501,191.2549,191.3264,9033.0
2018-02-12 13:20:00,213.74,213.78,213.54,213.67,15257.0,191.2549,191.2907,191.0759,191.1922,15257.0
2018-02-12 13:30:00,213.73,213.78,213.36,213.42,13827.0,191.2459,191.2907,190.9148,190.9685,13827.0
2018-02-12 13:40:00,213.47,214.01,213.47,214.01,70800.0,191.0133,191.4965,191.0133,191.4965,70800.0
2018-02-12 13:50:00,214.0,214.89,213.98,214.69,22319.0,191.4875,192.2839,191.4696,192.1049,22319.0
2018-02-12 14:00:00,214.69,214.69,214.16,214.19,12934.0,192.1049,192.1049,191.6307,191.6575,12934.0
2018-02-12 14:10:00,214.19,214.38,214.19,214.28,11930.0,191.6575,191.8275,191.6575,191.7381,11930.0
2018-02-12 14:20:00,214.28,214.69,214.28,214.69,45368.0,191.7381,192.1049,191.7381,192.1049,45368.0
2018-02-12 14:30:00,214.7,215.1,214.25,214.9,182770.0,192.1139,192.4718,191.7112,192.2928,182770.0
2018-02-12 14:40:00,214.9,215.3,214.7,214.72,49575.0,192.2928,192.6507,192.1139,192.1318,49575.0
2018-02-12 14:50:00,214.72,214.72,213.97,214.01,29666.0,192.1318,192.1318,191.4607,191.4965,29666.0
2018-02-12 15:00:00,214.06,214.06,213.8,214.04,44099.0,191.5412,191.5412,191.3085,191.5233,44099.0
2018-02-12 15:10:00,214.04,214.25,213.88,214.04,43443.0,191.5233,191.7112,191.3801,191.5233,43443.0
2018-02-12 15:20:00,214.06,214.07,213.7,213.7,36854.0,191.5412,191.5501,191.2191,191.2191,36854.0
2018-02-12 15:30:00,213.72,213.74,212.74,213.04,63637.0,191.237,191.2549,190.3601,190.6285,63637.0
2018-02-12 15:40:00,213.05,213.6,212.65,213.25,121454.0,190.6374,191.1296,190.2795,190.8164,121454.0
2018-02-12 15:50:00,213.25,213.5,212.88,213.08,164472.0,190.8164,191.0401,190.4853,190.6643,164472.0
2018-02-13 09:30:00,213.11,213.21,212.07,212.72,34891.0,190.6911,190.7806,189.7605,190.3422,34891.0
2018-02-13 09:40:00,212.68,212.94,211.73,211.74,12720.0,190.3064,190.539,189.4563,189.4653,12720.0
2018-02-13 09:50:00,212.05,212.34,211.8,212.32,10593.0,189.7426,190.0021,189.5189,189.9842,10593.0
2018-02-13 10:00:00,212.31,212.54,211.25,211.36,20635.0,189.9753,190.1811,189.0268,189.1252,20635.0
2018-02-13 10:10:00,211.33,211.74,211.33,211.72,12411.0,189.0984,189.4653,189.0984,189.4474,12411.0
2018-02-13 10:20:00,211.71,212.38,211.71,212.01,20327.0,189.4384,190.0379,189.4384,189.7069,20327.0
2018-02-13 10:30:00,211.99,212.18,211.8,212.0,30283.0,189.689,189.859,189.5189,189.6979,30283.0
2018-02-13 10:40:00,211.96,212.47,211.83,212.45,36763.0,189.6621,190.1185,189.5458,190.1006,36763.0
2018-02-13 10:50:00,212.45,212.52,212.15,212.48,25818.0,190.1006,190.1632,189.8321,190.1274,25818.0
2018-02-13 11:00:00,212.48,213.17,212.46,213.03,27774.0,190.1274,190.7448,190.1095,190.6196,27774.0
2018-02-13 11:10:00,213.08,213.13,212.9,213.05,28238.0,190.6643,190.709,190.5032,190.6374,28238.0
2018-02-13 11:20:00,213.09,213.18,212.85,212.93,17507.0,190.6732,190.7538,190.4585,190.5301,17507.0
2018-02-13 11:30:00,212.93,213.27,212.79,213.24,19985.0,190.5301,190.8343,190.4048,190.8075,19985.0
2018-02-13 11:40:00,213.24,213.34,212.85,213.33,24343.0,190.8075,190.8969,190.4585,190.888,24343.0
2018-02-13 11:50:00,213.35,213.74,213.29,213.62,38520.0,190.9059,191.2549,190.8522,191.1475,38520.0
2018-02-13 12:00:00,213.71,213.86,213.62,213.83,26537.0,191.228,191.3622,191.1475,191.3354,26537.0
2018-02-13 12:10:00,213.84,214.05,213.65,213.74,16512.0,191.3443,191.5322,191.1743,191.2549,16512.0
2018-02-13 12:20:00,213.76,213.76,213.4,213.47,10104.0,191.2728,191.2728,190.9506,191.0133,10104.0
2018-02-13 12:30:00,213.56,213.81,213.47,213.61,9400.0,191.0938,191.3175,191.0133,191.1385,9400.0
2018-02-13 12:40:00,213.69,213.86,213.53,213.62,13250.0,191.2101,191.3622,191.067,191.1475,13250.0
2018-02-13 12:50:00,213.63,213.65,213.23,213.3,6500.0,191.1564,191.1743,190.7985,190.8611,6500.0
2018-02-13 13:00:00,213.32,213.56,213.32,213.48,21190.0,190.879,191.0938,190.879,191.0222,21190.0
2018-02-13 13:10:00,213.48,213.8,213.18,213.8,10400.0,191.0222,191.3085,190.7538,191.3085,10400.0
2018-02-13 13:20:00,213.81,213.97,213.66,213.81,17005.0,191.3175,191.4607,191.1833,191.3175,17005.0
2018-02-13 13:30:00,213.81,213.83,213.67,213.77,31617.0,191.3175,191.3354,191.1922,191.2817,31617.0
2018-02-13 13:40:00,213.76,213.81,213.31,213.59,13401.0,191.2728,191.3175,190.8701,191.1206,13401.0
2018-02-13 13:50:00,213.58,213.74,213.46,213.59,9924.0,191.1117,191.2549,191.0043,191.1206,9924.0
2018-02-13 14:00:00,213.52,213.92,213.43,213.84,8383.0,191.058,191.4159,190.9775,191.3443,8383.0
2018-02-13 14:10:00,213.84,214.3,213.84,214.21,45870.0,191.3443,191.7559,191.3443,191.6754,45870.0
2018-02-13 14:20:00,214.26,214.47,214.15,214.27,38101.0,191.7202,191.9081,191.6217,191.7291,38101.0
2018-02-13 14:30:00,214.3,214.58,214.2,214.43,32396.0,191.7559,192.0065,191.6665,191.8723,32396.0
2018-02-13 14:40:00,214.47,214.61,214.35,214.59,28183.0,191.9081,192.0333,191.8007,192.0154,28183.0
2018-02-13 14:50:00,214.62,214.81,214.5,214.59,24153.0,192.0423,192.2123,191.9349,192.0154,24153.0
2018-02-13 15:00:00,214.59,214.59,214.2,214.22,16302.0,192.0154,192.0154,191.6665,191.6844,16302.0
2018-02-13 15:10:00,214.21,214.31,214.07,214.12,27457.0,191.6754,191.7649,191.5501,191.5949,27457.0
2018-02-13 15:20:00,214.13,214.18,213.96,213.97,31979.0,191.6038,191.6486,191.4517,191.4607,31979.0
2018-02-13 15:30:00,214.03,214.31,213.96,214.19,40370.0,191.5144,191.7649,191.4517,191.6575,40370.0
2018-02-13 15:40:00,214.19,214.19,213.77,213.8,50147.0,191.6575,191.6575,191.2817,191.3085,50147.0
2018-02-13 15:50:00,213.82,213.91,213.26,213.47,90665.0,191.3264,191.407,190.8254,191.0133,90665.0
2018-02-14 09:30:00,212.98,213.34,211.65,212.41,36754.0,190.5748,190.8969,189.3847,190.0648,36754.0
2018-02-14 09:40:00,212.58,212.84,211.75,212.32,17831.0,190.2169,190.4495,189.4742,189.9842,17831.0
2018-02-14 09:50:00,212.19,212.63,211.49,211.66,26957.0,189.8679,190.2616,189.2416,189.3937,26957.0
2018-02-14 10:00:00,211.73,212.42,211.58,212.25,30745.0,189.4563,190.0737,189.3221,189.9216,30745.0
2018-02-14 10:10:00,212.47,212.68,212.27,212.48,16379.0,190.1185,190.3064,189.9395,190.1274,16379.0
2018-02-14 10:20:00,212.49,212.87,212.25,212.25,26622.0,190.1364,190.4764,189.9216,189.9216,26622.0
2018-02-14 10:30:00,212.22,212.92,212.13,212.83,21336.0,189.8948,190.5211,189.8142,190.4406,21336.0
2018-02-14 10:40:00,212.83,212.83,212.35,212.46,19099.0,190.4406,190.4406,190.0111,190.1095,19099.0
2018-02-14 10:50:00,212.42,212.62,212.35,212.42,14153.0,190.0737,190.2527,190.0111,190.0737,14153.0
2018-02-14 11:00:00,212.5,212.55,211.93,212.2,15996.0,190.1453,190.19,189.6353,189.8769,15996.0
2018-02-14 11:10:00,212.2,212.54,212.2,212.39,11360.0,189.8769,190.1811,189.8769,190.0469,11360.0
2018-02-14 11:20:00,212.42,212.42,212.03,212.03,14318.0,190.0737,190.0737,189.7247,189.7247,14318.0
2018-02-14 11:30:00,212.03,212.46,211.88,212.46,13416.0,189.7247,190.1095,189.5905,190.1095,13416.0
2018-02-14 11:40:00,212.37,212.45,211.94,212.0,13308.0,190.029,190.1006,189.6442,189.6979,13308.0
2018-02-14 11:50:00,211.95,212.11,211.9,212.02,8838.0,189.6532,189.7963,189.6084,189.7158,8838.0
2018-02-14 12:00:00,211.99,212.35,211.98,212.25,17081.0,189.689,190.0111,189.68,189.9216,17081.0
2018-02-14 12:10:00,212.24,212.24,212.0,212.01,7631.0,189.9127,189.9127,189.6979,189.7069,7631.0
2018-02-14 12:20:00,211.98,212.55,211.91,212.52,12476.0,189.68,190.19,189.6174,190.1632,12476.0
2018-02-14 12:30:00,212.55,212.86,212.51,212.78,5445.0,190.19,190.4674,190.1543,190.3958,5445.0
2018-02-14 12:40:00,212.78,212.87,212.68,212.72,6730.0,190.3958,190.4764,190.3064,190.3422,6730.0
2018-02-14 12:50:00,212.61,213.24,212.47,213.22,16168.0,190.2437,190.8075,190.1185,190.7896,16168.0
2018-02-14 13:00:00,213.2,213.5,213.14,213.34,18510.0,190.7717,191.0401,190.718,190.8969,18510.0
2018-02-14 13:10:00,213.25,213.93,213.25,213.65,13497.0,190.8164,191.4249,190.8164,191.1743,13497.0
2018-02-14 13:20:00,213.6,213.83,213.47,213.64,17865.0,191.1296,191.3354,191.0133,191.1654,17865.0
2018-02-14 13:30:00,213.64,214.2,213.64,214.08,23718.0,191.1654,191.6665,191.1654,191.5591,23718.0
2018-02-14 13:40:00,214.03,214.49,214.0,214.29,26094.0,191.5144,191.926,191.4875,191.747,26094.0
2018-02-14 13:50:00,214.31,214.71,214.25,214.66,24958.0,191.7649,192.1228,191.7112,192.0781,24958.0
2018-02-14 14:00:00,214.7,214.93,214.56,214.87,16440.0,192.1139,192.3197,191.9886,192.266,16440.0
2018-02-14 14:10:00,214.87,215.17,214.8,215.0,34003.0,192.266,192.5344,192.2033,192.3823,34003.0
2018-02-14 14:20:00,215.0,215.1,214.55,214.67,25430.0,192.3823,192.4718,191.9796,192.087,25430.0
2018-02-14 14:30:00,214.67,214.68,214.29,214.5,18695.0,192.087,192.096,191.747,191.9349,18695.0
2018-02-14 14:40:00,214.53,214.58,214.27,214.49,21375.0,191.9618,192.0065,191.7291,191.926,21375.0
2018-02-14 14:50:00,214.53,214.66,214.2,214.3,24794.0,191.9618,192.0781,191.6665,191.7559,24794.0
2018-02-14 15:00:00,214.32,214.77,214.32,214.4,28101.0,191.7738,192.1765,191.7738,191.8454,28101.0
2018-02-14 15:10:00,214.43,214.62,214.34,214.4,19419.0,191.8723,192.0423,191.7917,191.8454,19419.0
2018-02-14 15:20:00,214.37,214.41,214.05,214.05,27875.0,191.8186,191.8544,191.5322,191.5322,27875.0
2018-02-14 15:30:00,214.03,214.24,213.9,214.19,34392.0,191.5144,191.7023,191.398,191.6575,34392.0
2018-02-14 15:40:00,214.27,214.36,213.92,214.05,37729.0,191.7291,191.8096,191.4159,191.5322,37729.0
2018-02-14 15:50:00,214.09,214.23,213.91,214.01,127300.0,191.568,191.6933,191.407,191.4965,127300.0
2018-02-15 09:30:00,214.59,214.59,213.36,213.86,24361.0,192.0154,192.0154,190.9148,191.3622,24361.0
2018-02-15 09:40:00,213.86,214.05,213.36,213.97,15950.0,191.3622,191.5322,190.9148,191.4607,15950.0
2018-02-15 09:50:00,213.95,213.95,213.07,213.42,21118.0,191.4428,191.4428,190.6553,190.9685,21118.0
2018-02-15 10:00:00,213.35,213.6,213.17,213.5,31419.0,190.9059,191.1296,190.7448,191.0401,31419.0
2018-02-15 10:10:00,213.59,213.63,213.16,213.33,13780.0,191.1206,191.1564,190.7359,190.888,13780.0
2018-02-15 10:20:00,213.45,214.39,213.39,214.3,21599.0,190.9954,191.8365,190.9417,191.7559,21599.0
2018-02-15 10:30:00,214.31,214.35,213.75,214.08,22123.0,191.7649,191.8007,191.2638,191.5591,22123.0
2018-02-15 10:40:00,214.06,214.12,213.56,213.66,17489.0,191.5412,191.5949,191.0938,191.1833,17489.0
2018-02-15 10:50:00,213.58,213.98,213.58,213.61,22463.0,191.1117,191.4696,191.1117,191.1385,22463.0
2018-02-15 11:00:00,213.6,213.66,213.25,213.55,30732.0,191.1296,191.1833,190.8164,191.0848,30732.0
2018-02-15 11:10:00,213.54,214.17,213.54,213.65,40265.0,191.0759,191.6396,191.0759,191.1743,40265.0
2018-02-15 11:20:00,213.65,213.93,213.57,213.84,22562.0,191.1743,191.4249,191.1027,191.3443,22562.0
2018-02-15 11:30:00,213.8,214.37,213.69,214.37,21976.0,191.3085,191.8186,191.2101,191.8186,21976.0
2018-02-15 11:40:00,214.19,214.6,214.02,214.5,29805.0,191.6575,192.0244,191.5054,191.9349,29805.0
2018-02-15 11:50:00,214.64,215.43,214.64,215.14,65037.0,192.0602,192.7671,192.0602,192.5076,65037.0
2018-02-15 12:00:00,215.19,215.8,215.19,215.77,19423.0,192.5523,193.0982,192.5523,193.0713,19423.0
2018-02-15 12:10:00,215.84,216.22,215.83,216.14,18405.0,193.1339,193.474,193.125,193.4024,18405.0
2018-02-15 12:20:00,216.17,216.21,215.5,215.71,14892.0,193.4292,193.465,192.8297,193.0176,14892.0
2018-02-15 12:30:00,215.74,216.04,215.65,215.74,10926.0,193.0445,193.3129,192.9639,193.0445,10926.0
2018-02-15 12:40:00,215.82,215.92,215.39,215.83,7693.0,193.116,193.2055,192.7313,193.125,7693.0
2018-02-15 12:50:00,215.81,215.94,215.7,215.7,7244.0,193.1071,193.2234,193.0087,193.0087,7244.0
2018-02-15 13:00:00,215.77,216.38,215.76,216.11,11005.0,193.0713,193.6171,193.0624,193.3755,11005.0
2018-02-15 13:10:00,216.09,216.35,216.09,216.16,13911.0,193.3576,193.5903,193.3576,193.4203,13911.0
2018-02-15 13:20:00,216.11,216.35,215.95,216.26,11193.0,193.3755,193.5903,193.2324,193.5098,11193.0
2018-02-15 13:30:00,216.32,216.32,215.99,216.11,8679.0,193.5634,193.5634,193.2682,193.3755,8679.0
2018-02-15 13:40:00,216.11,216.5,215.94,216.49,11091.0,193.3755,193.7245,193.2234,193.7156,11091.0
2018-02-15 13:50:00,216.49,216.49,216.13,216.13,14080.0,193.7156,193.7156,193.3934,193.3934,14080.0
2018-02-15 14:00:00,216.22,216.59,216.18,216.27,18780.0,193.474,193.805,193.4382,193.5187,18780.0
2018-02-15 14:10:00,216.2,216.41,216.17,216.37,15618.0,193.4561,193.644,193.4292,193.6082,15618.0
2018-02-15 14:20:00,216.32,216.39,216.06,216.24,12481.0,193.5634,193.6261,193.3308,193.4919,12481.0
2018-02-15 14:30:00,216.3,216.41,216.13,216.31,13324.0,193.5456,193.644,193.3934,193.5545,13324.0
2018-02-15 14:40:00,216.31,216.53,216.19,216.21,18485.0,193.5545,193.7514,193.4471,193.465,18485.0
2018-02-15 14:50:00,216.29,216.43,216.21,216.31,11950.0,193.5366,193.6619,193.465,193.5545,11950.0
2018-02-15 15:00:00,216.36,216.73,216.35,216.66,19151.0,193.5992,193.9303,193.5903,193.8677,19151.0
2018-02-15 15:10:00,216.7,216.72,216.48,216.6,16431.0,193.9035,193.9214,193.7066,193.814,16431.0
2018-02-15 15:20:00,216.57,216.88,216.56,216.75,20412.0,193.7871,194.0645,193.7782,193.9482,20412.0
2018-02-15 15:30:00,216.77,216.79,216.4,216.76,25382.0,193.9661,193.984,193.635,193.9572,25382.0
2018-02-15 15:40:00,216.76,217.02,216.63,216.83,45150.0,193.9572,194.1898,193.8408,194.0198,45150.0
2018-02-15 15:50:00,216.82,216.87,216.55,216.83,162625.0,194.0108,194.0556,193.7693,194.0198,162625.0
2018-02-16 09:30:00,216.69,217.74,216.48,217.54,66607.0,193.8945,194.8341,193.7066,194.6551,66607.0
2018-02-16 09:40:00,217.63,217.77,216.95,217.0,18171.0,194.7356,194.8609,194.1272,194.1719,18171.0
2018-02-16 09:50:00,217.25,217.35,216.86,217.24,12302.0,194.3956,194.4851,194.0466,194.3867,12302.0
2018-02-16 10:00:00,217.14,217.41,217.07,217.41,9298.0,194.2972,194.5388,194.2345,194.5388,9298.0
2018-02-16 10:10:00,217.27,217.79,217.16,217.79,14772.0,194.4135,194.8788,194.3151,194.8788,14772.0
2018-02-16 10:20:00,217.8,218.25,217.65,218.07,23259.0,194.8878,195.2904,194.7535,195.1293,23259.0
2018-02-16 10:30:00,218.25,218.76,218.19,218.62,16378.0,195.2904,195.7468,195.2367,195.6215,16378.0
2018-02-16 10:40:00,218.62,218.62,218.24,218.49,14214.0,195.6215,195.6215,195.2815,195.5052,14214.0
2018-02-16 10:50:00,218.55,218.65,218.37,218.49,14753.0,195.5589,195.6483,195.3978,195.5052,14753.0
2018-02-16 11:00:00,218.55,218.96,218.5,218.96,17582.0,195.5589,195.9257,195.5141,195.9257,17582.0
2018-02-16 11:10:00,218.95,219.24,218.94,219.14,10518.0,195.9168,196.1763,195.9078,196.0868,10518.0
2018-02-16 11:20:00,219.13,219.19,218.98,218.98,13514.0,196.0778,196.1315,195.9436,195.9436,13514.0
2018-02-16 11:30:00,219.03,219.3,218.99,219.25,29792.0,195.9884,196.23,195.9526,196.1852,29792.0
2018-02-16 11:40:00,219.24,219.36,219.16,219.17,13199.0,196.1763,196.2836,196.1047,196.1136,13199.0
2018-02-16 11:50:00,219.24,219.33,219.03,219.05,12728.0,196.1763,196.2568,195.9884,196.0063,12728.0
2018-02-16 12:00:00,219.01,219.07,218.59,218.63,5789.0,195.9705,196.0242,195.5946,195.6304,5789.0
2018-02-16 12:10:00,218.64,219.07,218.62,218.96,10463.0,195.6394,196.0242,195.6215,195.9257,10463.0
2018-02-16 12:20:00,218.95,219.02,218.78,218.92,9648.0,195.9168,195.9794,195.7647,195.8899,9648.0
2018-02-16 12:30:00,218.98,219.26,218.98,219.21,22274.0,195.9436,196.1942,195.9436,196.1494,22274.0
2018-02-16 12:40:00,219.24,219.64,219.23,219.61,48187.0,196.1763,196.5342,196.1673,196.5073,48187.0
2018-02-16 12:50:00,219.58,219.63,219.32,219.56,30281.0,196.4805,196.5252,196.2479,196.4626,30281.0
2018-02-16 13:00:00,219.56,219.84,219.56,219.83,11212.0,196.4626,196.7131,196.4626,196.7042,11212.0
2018-02-16 13:10:00,219.74,219.84,219.5,219.65,10973.0,196.6237,196.7131,196.4089,196.5431,10973.0
2018-02-16 13:20:00,219.66,219.93,219.31,219.44,21163.0,196.5521,196.7937,196.2389,196.3552,21163.0
2018-02-16 13:30:00,219.43,219.74,218.95,219.7,16469.0,196.3463,196.6237,195.9168,196.5879,16469.0
2018-02-16 13:40:00,219.75,220.1,219.72,219.96,44168.0,196.6326,196.9458,196.6058,196.8205,44168.0
2018-02-16 13:50:00,219.98,220.03,219.47,219.61,25731.0,196.8384,196.8832,196.3821,196.5073,25731.0
2018-02-16 14:00:00,219.7,219.8,219.13,219.3,25740.0,196.5879,196.6774,196.0778,196.23,25740.0
2018-02-16 14:10:00,219.28,219.4,218.43,218.76,19914.0,196.2121,196.3194,195.4515,195.7468,19914.0
2018-02-16 14:20:00,218.79,218.79,218.2,218.74,13624.0,195.7736,195.7736,195.2457,195.7289,13624.0
2018-02-16 14:30:00,218.77,218.95,218.6,218.74,13756.0,195.7557,195.9168,195.6036,195.7289,13756.0
2018-02-16 14:40:00,218.83,218.88,218.54,218.88,16078.0,195.8094,195.8541,195.5499,195.8541,16078.0
2018-02-16 14:50:00,218.81,218.84,218.22,218.8,19534.0,195.7915,195.8183,195.2636,195.7826,19534.0
2018-02-16 15:00:00,218.76,219.22,218.64,219.22,26991.0,195.7468,196.1584,195.6394,196.1584,26991.0
2018-02-16 15:10:00,219.21,219.45,219.05,219.45,28088.0,196.1494,196.3642,196.0063,196.3642,28088.0
2018-02-16 15:20:00,219.41,219.93,219.4,219.83,23958.0,196.3284,196.7937,196.3194,196.7042,23958.0
2018-02-16 15:30:00,219.79,220.12,219.69,220.08,72308.0,196.6684,196.9637,196.5789,196.9279,72308.0
2018-02-16 15:40:00,220.08,220.17,219.61,220.16,63222.0,196.9279,197.0084,196.5073,196.9995,63222.0
2018-02-16 15:50:00,220.13,220.2,219.49,219.51,158027.0,196.9726,197.0353,196.4,196.4179,158027.0
2018-02-20 09:30:00,218.28,218.87,217.56,218.17,25314.0,195.3173,195.8452,194.673,195.2188,25314.0
2018-02-20 09:40:00,218.22,218.95,217.9,218.93,12612.0,195.2636,195.9168,194.9772,195.8989,12612.0
2018-02-20 09:50:00,218.99,219.24,218.21,218.21,11248.0,195.9526,196.1763,195.2546,195.2546,11248.0
2018-02-20 10:00:00,218.39,219.05,218.39,218.61,15992.0,195.4157,196.0063,195.4157,195.6125,15992.0
2018-02-20 10:10:00,218.66,219.37,218.61,219.37,14973.0,195.6573,196.2926,195.6125,196.2926,14973.0
2018-02-20 10:20:00,219.33,219.54,218.86,218.87,15286.0,196.2568,196.4447,195.8362,195.8452,15286.0
2018-02-20 10:30:00,218.8,219.1,218.44,218.45,13457.0,195.7826,196.051,195.4604,195.4694,13457.0
2018-02-20 10:40:00,218.39,218.79,218.36,218.62,14303.0,195.4157,195.7736,195.3888,195.6215,14303.0
2018-02-20 10:50:00,218.47,218.47,217.93,217.94,16044.0,195.4873,195.4873,195.0041,195.013,16044.0
2018-02-20 11:00:00,217.75,218.32,217.75,217.97,10102.0,194.843,195.353,194.843,195.0399,10102.0
2018-02-20 11:10:00,218.01,218.13,217.61,217.63,7398.0,195.0757,195.183,194.7177,194.7356,7398.0
2018-02-20 11:20:00,217.68,218.67,217.68,218.53,8382.0,194.7804,195.6662,194.7804,195.541,8382.0
2018-02-20 11:30:00,218.37,219.22,218.37,218.85,11809.0,195.3978,196.1584,195.3978,195.8273,11809.0
2018-02-20 11:40:00,218.82,218.91,218.55,218.91,7310.0,195.8005,195.881,195.5589,195.881,7310.0
2018-02-20 11:50:00,218.77,219.24,218.77,219.24,10062.0,195.7557,196.1763,195.7557,196.1763,10062.0
2018-02-20 12:00:00,219.38,219.41,218.98,219.11,5162.0,196.3015,196.3284,195.9436,196.0599,5162.0
2018-02-20 12:10:00,219.12,219.29,218.67,218.8,6385.0,196.0689,196.221,195.6662,195.7826,6385.0
2018-02-20 12:20:00,218.65,218.65,218.35,218.58,7904.0,195.6483,195.6483,195.3799,195.5857,7904.0
2018-02-20 12:30:00,218.63,218.83,218.5,218.78,4800.0,195.6304,195.8094,195.5141,195.7647,4800.0
2018-02-20 12:40:00,218.77,218.77,218.54,218.73,5100.0,195.7557,195.7557,195.5499,195.7199,5100.0
2018-02-20 12:50:00,218.65,218.92,218.59,218.82,8002.0,195.6483,195.8899,195.5946,195.8005,8002.0
2018-02-20 13:00:00,218.82,218.87,218.38,218.38,5645.0,195.8005,195.8452,195.4067,195.4067,5645.0
2018-02-20 13:10:00,218.43,218.52,218.24,218.41,2678.0,195.4515,195.532,195.2815,195.4336,2678.0
2018-02-20 13:20:00,218.41,218.41,217.93,218.05,4538.0,195.4336,195.4336,195.0041,195.1115,4538.0
2018-02-20 13:30:00,218.01,218.57,218.01,218.49,5146.0,195.0757,195.5768,195.0757,195.5052,5146.0
2018-02-20 13:40:00,218.54,218.55,218.11,218.34,3953.0,195.5499,195.5589,195.1651,195.3709,3953.0
2018-02-20 13:50:00,218.34,218.37,218.09,218.33,6896.0,195.3709,195.3978,195.1472,195.362,6896.0
2018-02-20 14:00:00,218.32,218.55,218.13,218.19,4791.0,195.353,195.5589,195.183,195.2367,4791.0
2018-02-20 14:10:00,218.16,218.24,217.98,217.98,4813.0,195.2099,195.2815,195.0488,195.0488,4813.0
2018-02-20 14:20:00,218.0,218.38,218.0,218.12,7525.0,195.0667,195.4067,195.0667,195.1741,7525.0
2018-02-20 14:30:00,218.12,218.54,218.12,218.44,9790.0,195.1741,195.5499,195.1741,195.4604,9790.0
2018-02-20 14:40:00,218.38,218.38,217.95,217.96,8401.0,195.4067,195.4067,195.022,195.0309,8401.0
2018-02-20 14:50:00,217.88,217.92,217.69,217.77,6400.0,194.9593,194.9951,194.7893,194.8609,6400.0
2018-02-20 15:00:00,217.84,217.89,217.33,217.41,7699.0,194.9235,194.9683,194.4672,194.5388,7699.0
2018-02-20 15:10:00,217.41,217.51,217.16,217.2,11588.0,194.5388,194.6283,194.3151,194.3509,11588.0
2018-02-20 15:20:00,217.18,217.23,216.88,217.17,14882.0,194.333,194.3777,194.0645,194.324,14882.0
2018-02-20 15:30:00,217.22,217.44,217.2,217.41,19800.0,194.3688,194.5656,194.3509,194.5388,19800.0
2018-02-20 15:40:00,217.33,217.41,217.01,217.37,44322.0,194.4672,194.5388,194.1809,194.503,44322.0
2018-02-20 15:50:00,217.35,217.48,217.15,217.3,69932.0,194.4851,194.6014,194.3061,194.4404,69932.0
2018-02-21 09:30:00,218.33,219.28,217.33,218.78,20905.0,195.362,196.2121,194.4672,195.7647,20905.0
2018-02-21 09:40:00,218.78,219.22,218.57,219.01,16435.0,195.7647,196.1584,195.5768,195.9705,16435.0
2018-02-21 09:50:00,218.97,219.07,218.41,218.41,8826.0,195.9347,196.0242,195.4336,195.4336,8826.0
2018-02-21 10:00:00,218.42,218.71,218.26,218.57,28182.0,195.4425,195.702,195.2994,195.5768,28182.0
2018-02-21 10:10:00,218.54,219.36,218.41,219.21,15058.0,195.5499,196.2836,195.4336,196.1494,15058.0
2018-02-21 10:20:00,219.4,219.4,218.88,219.14,10545.0,196.3194,196.3194,195.8541,196.0868,10545.0
2018-02-21 10:30:00,219.16,219.19,218.65,218.77,11305.0,196.1047,196.1315,195.6483,195.7557,11305.0
2018-02-21 10:40:00,218.78,219.13,218.73,218.73,11751.0,195.7647,196.0778,195.7199,195.7199,11751.0
2018-02-21 10:50:00,218.73,218.95,218.51,218.53,12639.0,195.7199,195.9168,195.5231,195.541,12639.0
2018-02-21 11:00:00,218.56,218.97,218.5,218.96,10217.0,195.5678,195.9347,195.5141,195.9257,10217.0
2018-02-21 11:10:00,218.89,219.19,218.67,219.19,8790.0,195.8631,196.1315,195.6662,196.1315,8790.0
2018-02-21 11:20:00,219.16,219.37,219.13,219.36,24554.0,196.1047,196.2926,196.0778,196.2836,24554.0
2018-02-21 11:30:00,219.34,219.65,219.28,219.47,14000.0,196.2657,196.5431,196.2121,196.3821,14000.0
2018-02-21 11:40:00,219.31,219.56,219.12,219.49,44860.0,196.2389,196.4626,196.0689,196.4,44860.0
2018-02-21 11:50:00,219.49,219.57,219.32,219.42,7001.0,196.4,196.4716,196.2479,196.3373,7001.0
2018-02-21 12:00:00,219.39,219.39,219.03,219.15,11642.0,196.3105,196.3105,195.9884,196.0957,11642.0
2018-02-21 12:10:00,219.2,219.35,219.08,219.24,7085.0,196.1405,196.2747,196.0331,196.1763,7085.0
2018-02-21 12:20:00,219.18,219.18,218.31,218.52,12738.0,196.1226,196.1226,195.3441,195.532,12738.0
2018-02-21 12:30:00,218.51,218.58,218.18,218.58,8800.0,195.5231,195.5857,195.2278,195.5857,8800.0
2018-02-21 12:40:00,218.54,218.85,218.53,218.85,5126.0,195.5499,195.8273,195.541,195.8273,5126.0
2018-02-21 12:50:00,218.94,219.47,218.94,219.38,6839.0,195.9078,196.3821,195.9078,196.3015,6839.0
2018-02-21 13:00:00,219.42,219.47,219.26,219.26,6152.0,196.3373,196.3821,196.1942,196.1942,6152.0
2018-02-21 13:10:00,219.13,219.34,219.13,219.32,3300.0,196.0778,196.2657,196.0778,196.2479,3300.0
2018-02-21 13:20:00,219.3,219.38,219.24,219.24,9904.0,196.23,196.3015,196.1763,196.1763,9904.0
2018-02-21 13:30:00,219.28,219.47,219.21,219.21,15205.0,196.2121,196.3821,196.1494,196.1494,15205.0
2018-02-21 13:40:00,219.25,219.28,218.75,218.91,24755.0,196.1852,196.2121,195.7378,195.881,24755.0
2018-02-21 13:50:00,218.91,219.45,218.9,219.34,17339.0,195.881,196.3642,195.872,196.2657,17339.0
2018-02-21 14:00:00,219.34,220.48,219.3,220.39,64882.0,196.2657,197.2858,196.23,197.2053,64882.0
2018-02-21 14:10:00,220.41,220.65,219.77,219.77,35324.0,197.2232,197.4379,196.6505,196.6505,35324.0
2018-02-21 14:20:00,219.77,219.87,219.46,219.48,31559.0,196.6505,196.74,196.3731,196.391,31559.0
2018-02-21 14:30:00,219.5,219.97,219.42,219.83,31437.0,196.4089,196.8295,196.3373,196.7042,31437.0
2018-02-21 14:40:00,219.83,220.0,219.37,219.57,29479.0,196.7042,196.8563,196.2926,196.4716,29479.0
2018-02-21 14:50:00,219.57,219.78,219.06,219.2,84382.0,196.4716,196.6595,196.0152,196.1405,84382.0
2018-02-21 15:00:00,219.36,219.36,217.1,217.4,92085.0,196.2836,196.2836,194.2614,194.5298,92085.0
2018-02-21 15:10:00,217.34,218.02,216.65,217.15,69973.0,194.4761,195.0846,193.8587,194.3061,69973.0
2018-02-21 15:20:00,217.13,217.29,216.7,216.94,60138.0,194.2882,194.4314,193.9035,194.1182,60138.0
2018-02-21 15:30:00,216.94,217.6,209.02,211.56,483831.0,194.1182,194.7088,187.0314,189.3042,483831.0
2018-02-21 15:40:00,211.67,215.71,210.49,214.5,562084.0,189.4026,193.0176,188.3468,191.9349,562084.0
2018-02-21 15:50:00,214.53,215.09,213.5,213.88,394185.0,191.9618,192.4628,191.0401,191.3801,394185.0
2018-02-22 09:30:00,214.29,217.0,214.01,216.09,85245.0,191.747,194.1719,191.4965,193.3576,85245.0
2018-02-22 09:40:00,216.45,216.99,215.94,216.21,71296.0,193.6798,194.163,193.2234,193.465,71296.0
2018-02-22 09:50:00,216.12,216.12,214.08,214.65,68559.0,193.3845,193.3845,191.5591,192.0691,68559.0
2018-02-22 10:00:00,214.52,215.29,214.33,215.29,36992.0,191.9528,192.6418,191.7828,192.6418,36992.0
2018-02-22 10:10:00,215.28,215.54,214.82,214.87,16634.0,192.6329,192.8655,192.2212,192.266,16634.0
2018-02-22 10:20:00,214.79,215.44,214.52,214.91,23176.0,192.1944,192.776,191.9528,192.3018,23176.0
2018-02-22 10:30:00,214.91,215.08,214.63,215.04,11706.0,192.3018,192.4539,192.0512,192.4181,11706.0
2018-02-22 10:40:00,215.09,215.09,214.51,214.84,12801.0,192.4628,192.4628,191.9439,192.2391,12801.0
2018-02-22 10:50:00,214.83,215.1,214.72,214.77,30423.0,192.2302,192.4718,192.1318,192.1765,30423.0
2018-02-22 11:00:00,214.74,214.89,214.56,214.86,19384.0,192.1497,192.2839,191.9886,192.257,19384.0
2018-02-22 11:10:00,214.83,214.93,214.7,214.79,12238.0,192.2302,192.3197,192.1139,192.1944,12238.0
2018-02-22 11:20:00,214.74,215.0,214.73,214.81,15267.0,192.1497,192.3823,192.1407,192.2123,15267.0
2018-02-22 11:30:00,214.77,215.09,214.52,214.7,28876.0,192.1765,192.4628,191.9528,192.1139,28876.0
2018-02-22 11:40:00,214.73,214.89,214.46,214.46,9168.0,192.1407,192.2839,191.8991,191.8991,9168.0
2018-02-22 11:50:00,214.37,214.6,214.08,214.52,12363.0,191.8186,192.0244,191.5591,191.9528,12363.0
2018-02-22 12:00:00,214.6,214.84,214.54,214.57,9742.0,192.0244,192.2391,191.9707,191.9975,9742.0
2018-02-22 12:10:00,214.64,214.94,214.51,214.86,10980.0,192.0602,192.3286,191.9439,192.257,10980.0
2018-02-22 12:20:00,214.9,214.94,214.72,214.73,7254.0,192.2928,192.3286,192.1318,192.1407,7254.0
2018-02-22 12:30:00,214.72,215.09,214.68,214.99,20462.0,192.1318,192.4628,192.096,192.3734,20462.0
2018-02-22 12:40:00,214.97,215.05,214.4,214.65,24993.0,192.3555,192.427,191.8454,192.0691,24993.0
2018-02-22 12:50:00,214.44,214.53,214.26,214.26,9505.0,191.8812,191.9618,191.7202,191.7202,9505.0
2018-02-22 13:00:00,214.26,214.33,214.13,214.16,9259.0,191.7202,191.7828,191.6038,191.6307,9259.0
2018-02-22 13:10:00,214.11,214.15,213.76,213.83,22295.0,191.5859,191.6217,191.2728,191.3354,22295.0
2018-02-22 13:20:00,213.91,214.16,213.67,214.07,24837.0,191.407,191.6307,191.1922,191.5501,24837.0
2018-02-22 13:30:00,214.02,214.13,213.72,213.75,11107.0,191.5054,191.6038,191.237,191.2638,11107.0
2018-02-22 13:40:00,213.74,213.74,213.15,213.28,11849.0,191.2549,191.2549,190.7269,190.8433,11849.0
2018-02-22 13:50:00,213.27,213.58,213.2,213.48,6600.0,190.8343,191.1117,190.7717,191.0222,6600.0
2018-02-22 14:00:00,213.4,213.89,213.4,213.7,12558.0,190.9506,191.3891,190.9506,191.2191,12558.0
2018-02-22 14:10:00,213.76,213.81,213.61,213.75,11357.0,191.2728,191.3175,191.1385,191.2638,11357.0
2018-02-22 14:20:00,213.83,213.85,213.56,213.74,16164.0,191.3354,191.3533,191.0938,191.2549,16164.0
2018-02-22 14:30:00,213.72,214.08,213.72,213.96,16120.0,191.237,191.5591,191.237,191.4517,16120.0
2018-02-22 14:40:00,214.01,214.01,213.79,213.99,9472.0,191.4965,191.4965,191.2996,191.4786,9472.0
2018-02-22 14:50:00,213.99,214.08,213.4,213.46,16803.0,191.4786,191.5591,190.9506,191.0043,16803.0
2018-02-22 15:00:00,213.41,213.73,213.26,213.45,15296.0,190.9596,191.2459,190.8254,190.9954,15296.0
2018-02-22 15:10:00,213.43,213.66,213.38,213.53,17781.0,190.9775,191.1833,190.9327,191.067,17781.0
2018-02-22 15:20:00,213.53,213.75,213.39,213.39,19605.0,191.067,191.2638,190.9417,190.9417,19605.0
2018-02-22 15:30:00,213.49,213.52,213.07,213.14,23723.0,191.0312,191.058,190.6553,190.718,23723.0
2018-02-22 15:40:00,213.1,213.45,212.69,212.83,49319.0,190.6822,190.9954,190.3153,190.4406,49319.0
2018-02-22 15:50:00,212.84,213.56,212.81,213.15,118024.0,190.4495,191.0938,190.4227,190.7269,118024.0
2018-02-23 09:30:00,214.0,214.42,213.27,213.63,23539.0,191.4875,191.8633,190.8343,191.1564,23539.0
2018-02-23 09:40:00,213.89,214.14,213.3,213.41,13592.0,191.3891,191.6128,190.8611,190.9596,13592.0
2018-02-23 09:50:00,213.46,213.58,213.17,213.41,13248.0,191.0043,191.1117,190.7448,190.9596,13248.0
2018-02-23 10:00:00,213.47,213.7,212.91,213.47,23460.0,191.0133,191.2191,190.5122,191.0133,23460.0
2018-02-23 10:10:00,213.44,213.81,213.31,213.78,69982.0,190.9864,191.3175,190.8701,191.2907,69982.0
2018-02-23 10:20:00,213.76,213.94,213.58,213.75,92005.0,191.2728,191.4338,191.1117,191.2638,92005.0
2018-02-23 10:30:00,213.79,214.15,213.66,213.94,91877.0,191.2996,191.6217,191.1833,191.4338,91877.0
2018-02-23 10:40:00,213.99,214.28,213.86,214.1,30281.0,191.4786,191.7381,191.3622,191.577,30281.0
2018-02-23 10:50:00,214.12,214.81,214.1,214.75,18344.0,191.5949,192.2123,191.577,192.1586,18344.0
2018-02-23 11:00:00,214.83,215.25,214.75,215.15,23578.0,192.2302,192.606,192.1586,192.5165,23578.0
2018-02-23 11:10:00,215.11,215.52,215.05,215.36,24911.0,192.4807,192.8476,192.427,192.7044,24911.0
2018-02-23 11:20:00,215.39,216.07,215.38,215.79,32226.0,192.7313,193.3397,192.7223,193.0892,32226.0
2018-02-23 11:30:00,215.8,215.87,215.4,215.78,15323.0,193.0982,193.1608,192.7402,193.0803,15323.0
2018-02-23 11:40:00,215.73,216.58,215.68,216.44,17103.0,193.0355,193.7961,192.9908,193.6708,17103.0
2018-02-23 11:50:00,216.58,216.96,216.55,216.94,24134.0,193.7961,194.1361,193.7693,194.1182,24134.0
2018-02-23 12:00:00,216.9,216.9,216.52,216.6,15388.0,194.0824,194.0824,193.7424,193.814,15388.0
2018-02-23 12:10:00,216.67,216.83,216.39,216.83,16466.0,193.8766,194.0198,193.6261,194.0198,16466.0
2018-02-23 12:20:00,216.83,217.02,216.69,216.69,24468.0,194.0198,194.1898,193.8945,193.8945,24468.0
2018-02-23 12:30:00,216.51,216.71,216.4,216.71,15305.0,193.7335,193.9124,193.635,193.9124,15305.0
2018-02-23 12:40:00,216.59,216.59,216.04,216.34,23010.0,193.805,193.805,193.3129,193.5813,23010.0
2018-02-23 12:50:00,216.24,216.33,216.06,216.21,6679.0,193.4919,193.5724,193.3308,193.465,6679.0
2018-02-23 13:00:00,216.14,216.28,216.0,216.1,13025.0,193.4024,193.5277,193.2771,193.3666,13025.0
2018-02-23 13:10:00,216.1,216.14,215.69,216.07,13399.0,193.3666,193.4024,192.9997,193.3397,13399.0
2018-02-23 13:20:00,216.14,216.27,216.1,216.27,18890.0,193.4024,193.5187,193.3666,193.5187,18890.0
2018-02-23 13:30:00,216.27,216.67,216.26,216.53,26808.0,193.5187,193.8766,193.5098,193.7514,26808.0
2018-02-23 13:40:00,216.56,216.7,216.41,216.55,5510.0,193.7782,193.9035,193.644,193.7693,5510.0
2018-02-23 13:50:00,216.55,216.62,215.91,216.41,14119.0,193.7693,193.8319,193.1966,193.644,14119.0
2018-02-23 14:00:00,216.44,216.61,216.06,216.21,14961.0,193.6708,193.8229,193.3308,193.465,14961.0
2018-02-23 14:10:00,216.07,216.42,216.05,216.4,15676.0,193.3397,193.6529,193.3219,193.635,15676.0
2018-02-23 14:20:00,216.41,216.61,216.35,216.58,15734.0,193.644,193.8229,193.5903,193.7961,15734.0
2018-02-23 14:30:00,216.45,216.64,216.33,216.48,20132.0,193.6798,193.8498,193.5724,193.7066,20132.0
2018-02-23 14:40:00,216.48,216.53,216.19,216.51,22306.0,193.7066,193.7514,193.4471,193.7335,22306.0
2018-02-23 14:50:00,216.5,217.28,216.48,217.28,64091.0,193.7245,194.4225,193.7066,194.4225,64091.0
2018-02-23 15:00:00,217.27,217.35,217.0,217.22,28593.0,194.4135,194.4851,194.1719,194.3688,28593.0
2018-02-23 15:10:00,217.21,217.27,216.96,217.0,27747.0,194.3598,194.4135,194.1361,194.1719,27747.0
2018-02-23 15:20:00,216.87,217.4,216.86,217.36,28767.0,194.0556,194.5298,194.0466,194.494,28767.0
2018-02-23 15:30:00,217.33,217.42,217.02,217.24,31333.0,194.4672,194.5477,194.1898,194.3867,31333.0
2018-02-23 15:40:00,217.24,217.33,217.01,217.07,54941.0,194.3867,194.4672,194.1809,194.2345,54941.0
2018-02-23 15:50:00,217.08,217.47,216.88,217.46,124315.0,194.2435,194.5925,194.0645,194.5835,124315.0
2018-02-26 09:30:00,217.45,218.82,217.28,218.21,44080.0,194.5746,195.8005,194.4225,195.2546,44080.0
2018-02-26 09:40:00,218.21,218.4,217.65,218.05,7713.0,195.2546,195.4246,194.7535,195.1115,7713.0
2018-02-26 09:50:00,218.05,218.05,217.02,217.34,11528.0,195.1115,195.1115,194.1898,194.4761,11528.0
2018-02-26 10:00:00,217.14,217.45,216.53,217.15,29489.0,194.2972,194.5746,193.7514,194.3061,29489.0
2018-02-26 10:10:00,217.09,217.09,215.79,215.92,23830.0,194.2524,194.2524,193.0892,193.2055,23830.0
2018-02-26 10:20:00,215.92,216.88,215.85,216.0,36021.0,193.2055,194.0645,193.1429,193.2771,36021.0
2018-02-26 10:30:00,216.05,216.57,215.91,216.57,9202.0,193.3219,193.7871,193.1966,193.7871,9202.0
2018-02-26 10:40:00,216.41,217.05,216.41,216.6,10159.0,193.644,194.2167,193.644,193.814,10159.0
2018-02-26 10:50:00,216.62,216.78,216.51,216.78,7790.0,193.8319,193.9751,193.7335,193.9751,7790.0
2018-02-26 11:00:00,216.77,217.08,216.67,216.87,19608.0,193.9661,194.2435,193.8766,194.0556,19608.0
2018-02-26 11:10:00,217.02,217.24,216.81,217.24,11938.0,194.1898,194.3867,194.0019,194.3867,11938.0
2018-02-26 11:20:00,217.27,217.62,217.17,217.44,22732.0,194.4135,194.7267,194.324,194.5656,22732.0
2018-02-26 11:30:00,217.28,217.3,216.91,217.05,7730.0,194.4225,194.4404,194.0914,194.2167,7730.0
2018-02-26 11:40:00,216.95,217.11,216.93,216.93,10454.0,194.1272,194.2703,194.1093,194.1093,10454.0
2018-02-26 11:50:00,216.78,217.22,216.68,217.1,28538.0,193.9751,194.3688,193.8856,194.2614,28538.0
2018-02-26 12:00:00,217.02,217.2,216.73,216.99,9019.0,194.1898,194.3509,193.9303,194.163,9019.0
2018-02-26 12:10:00,217.0,217.19,216.89,217.16,16042.0,194.1719,194.3419,194.0735,194.3151,16042.0
2018-02-26 12:20:00,217.14,217.19,216.98,217.06,6394.0,194.2972,194.3419,194.154,194.2256,6394.0
2018-02-26 12:30:00,217.04,217.13,216.82,217.0,10007.0,194.2077,194.2882,194.0108,194.1719,10007.0
2018-02-26 12:40:00,217.02,217.09,216.8,217.09,5856.0,194.1898,194.2524,193.993,194.2524,5856.0
2018-02-26 12:50:00,217.07,217.07,216.74,216.74,9786.0,194.2345,194.2345,193.9393,193.9393,9786.0
2018-02-26 13:00:00,216.83,216.89,216.77,216.81,6863.0,194.0198,194.0735,193.9661,194.0019,6863.0
2018-02-26 13:10:00,216.8,216.92,216.77,216.82,10727.0,193.993,194.1003,193.9661,194.0108,10727.0
2018-02-26 13:20:00,216.8,216.95,216.77,216.94,8777.0,193.993,194.1272,193.9661,194.1182,8777.0
2018-02-26 13:30:00,216.92,217.12,216.88,217.12,18861.0,194.1003,194.2793,194.0645,194.2793,18861.0
2018-02-26 13:40:00,217.11,217.45,216.98,216.98,11985.0,194.2703,194.5746,194.154,194.154,11985.0
2018-02-26 13:50:00,217.05,217.25,217.0,217.14,15305.0,194.2167,194.3956,194.1719,194.2972,15305.0
2018-02-26 14:00:00,217.13,217.33,217.13,217.19,9788.0,194.2882,194.4672,194.2882,194.3419,9788.0
2018-02-26 14:10:00,217.19,217.2,216.99,217.13,9029.0,194.3419,194.3509,194.163,194.2882,9029.0
2018-02-26 14:20:00,217.16,217.25,216.9,216.9,7792.0,194.3151,194.3956,194.0824,194.0824,7792.0
2018-02-26 14:30:00,216.91,217.22,216.9,217.08,10519.0,194.0914,194.3688,194.0824,194.2435,10519.0
2018-02-26 14:40:00,217.09,217.09,216.68,216.77,10550.0,194.2524,194.2524,193.8856,193.9661,10550.0
2018-02-26 14:50:00,216.74,216.97,216.64,216.88,10937.0,193.9393,194.1451,193.8498,194.0645,10937.0
2018-02-26 15:00:00,216.84,216.9,216.67,216.76,11995.0,194.0287,194.0824,193.8766,193.9572,11995.0
2018-02-26 15:10:00,216.75,216.95,216.71,216.92,9974.0,193.9482,194.1272,193.9124,194.1003,9974.0
2018-02-26 15:20:00,217.0,217.06,216.87,217.03,17426.0,194.1719,194.2256,194.0556,194.1988,17426.0
2018-02-26 15:30:00,217.02,217.76,216.86,217.68,25959.0,194.1898,194.852,194.0466,194.7804,25959.0
2018-02-26 15:40:00,217.69,217.79,217.14,217.23,98183.0,194.7893,194.8788,194.2972,194.3777,98183.0
2018-02-26 15:50:00,217.17,218.13,217.07,218.04,217093.0,194.324,195.183,194.2345,195.1025,217093.0
2018-02-27 09:30:00,217.48,217.78,217.0,217.51,29249.0,194.6014,194.8699,194.1719,194.6283,29249.0
2018-02-27 09:40:00,217.46,217.92,217.05,217.06,29894.0,194.5835,194.9951,194.2167,194.2256,29894.0
2018-02-27 09:50:00,217.11,217.25,216.59,216.78,22802.0,194.2703,194.3956,193.805,193.9751,22802.0
2018-02-27 10:00:00,216.72,217.82,216.52,217.82,31986.0,193.9214,194.9056,193.7424,194.9056,31986.0
2018-02-27 10:10:00,217.87,218.58,217.75,218.53,48835.0,194.9504,195.5857,194.843,195.541,48835.0
2018-02-27 10:20:00,218.55,219.77,218.53,219.43,86412.0,195.5589,196.6505,195.541,196.3463,86412.0
2018-02-27 10:30:00,219.54,219.76,218.28,218.57,146723.0,196.4447,196.6416,195.3173,195.5768,146723.0
2018-02-27 10:40:00,218.61,218.65,217.27,218.0,45295.0,195.6125,195.6483,194.4135,195.0667,45295.0
2018-02-27 10:50:00,217.89,217.91,216.85,217.9,34566.0,194.9683,194.9862,194.0377,194.9772,34566.0
2018-02-27 11:00:00,217.83,218.22,217.4,217.92,26435.0,194.9146,195.2636,194.5298,194.9951,26435.0
2018-02-27 11:10:00,218.02,219.08,217.95,219.08,69004.0,195.0846,196.0331,195.022,196.0331,69004.0
2018-02-27 11:20:00,219.08,219.28,218.62,218.85,97480.0,196.0331,196.2121,195.6215,195.8273,97480.0
2018-02-27 11:30:00,218.9,219.16,218.55,218.83,25283.0,195.872,196.1047,195.5589,195.8094,25283.0
2018-02-27 11:40:00,218.61,218.7,217.8,218.15,34817.0,195.6125,195.6931,194.8878,195.2009,34817.0
2018-02-27 11:50:00,218.15,218.15,217.34,217.5,17260.0,195.2009,195.2009,194.4761,194.6193,17260.0
2018-02-27 12:00:00,217.55,217.97,217.4,217.96,17886.0,194.6641,195.0399,194.5298,195.0309,17886.0
2018-02-27 12:10:00,217.88,217.97,217.37,217.45,12661.0,194.9593,195.0399,194.503,194.5746,12661.0
2018-02-27 12:20:00,217.49,217.75,217.24,217.45,25282.0,194.6104,194.843,194.3867,194.5746,25282.0
2018-02-27 12:30:00,217.38,217.79,217.27,217.27,13801.0,194.5119,194.8788,194.4135,194.4135,13801.0
2018-02-27 12:40:00,217.36,217.46,217.01,217.4,17711.0,194.494,194.5835,194.1809,194.5298,17711.0
2018-02-27 12:50:00,217.4,217.68,217.26,217.49,11255.0,194.5298,194.7804,194.4046,194.6104,11255.0
2018-02-27 13:00:00,217.45,217.45,216.98,217.42,11130.0,194.5746,194.5746,194.154,194.5477,11130.0
2018-02-27 13:10:00,217.44,217.45,217.16,217.21,39939.0,194.5656,194.5746,194.3151,194.3598,39939.0
2018-02-27 13:20:00,217.28,217.56,217.16,217.24,22744.0,194.4225,194.673,194.3151,194.3867,22744.0
2018-02-27 13:30:00,217.28,217.35,216.96,217.04,15812.0,194.4225,194.4851,194.1361,194.2077,15812.0
2018-02-27 13:40:00,217.04,217.26,216.87,216.98,10609.0,194.2077,194.4046,194.0556,194.154,10609.0
2018-02-27 13:50:00,216.95,217.03,216.7,216.91,18372.0,194.1272,194.1988,193.9035,194.0914,18372.0
2018-02-27 14:00:00,217.02,217.33,216.98,217.18,25091.0,194.1898,194.4672,194.154,194.333,25091.0
2018-02-27 14:10:00,217.28,218.66,216.94,218.39,80442.0,194.4225,195.6573,194.1182,195.4157,80442.0
2018-02-27 14:20:00,218.2,218.77,218.2,218.38,65968.0,195.2457,195.7557,195.2457,195.4067,65968.0
2018-02-27 14:30:00,218.35,218.57,218.22,218.29,16770.0,195.3799,195.5768,195.2636,195.3262,16770.0
2018-02-27 14:40:00,218.36,218.36,217.76,217.98,31621.0,195.3888,195.3888,194.852,195.0488,31621.0
2018-02-27 14:50:00,217.94,218.21,217.82,217.97,22899.0,195.013,195.2546,194.9056,195.0399,22899.0
2018-02-27 15:00:00,218.0,218.32,217.88,218.16,45606.0,195.0667,195.353,194.9593,195.2099,45606.0
2018-02-27 15:10:00,218.15,218.65,218.1,218.5,26953.0,195.2009,195.6483,195.1562,195.5141,26953.0
2018-02-27 15:20:00,218.57,218.75,218.48,218.61,43435.0,195.5768,195.7378,195.4962,195.6125,43435.0
2018-02-27 15:30:00,218.61,219.3,218.56,219.28,82664.0,195.6125,196.23,195.5678,196.2121,82664.0
2018-02-27 15:40:00,219.26,219.26,218.9,219.0,99424.0,196.1942,196.1942,195.872,195.9615,99424.0
2018-02-27 15:50:00,218.93,219.03,218.11,218.11,145820.0,195.8989,195.9884,195.1651,195.1651,145820.0
2018-02-28 09:30:00,219.32,219.4,218.58,218.84,22286.0,196.2479,196.3194,195.5857,195.8183,22286.0
2018-02-28 09:40:00,218.81,218.83,218.19,218.66,31716.0,195.7915,195.8094,195.2367,195.6573,31716.0
2018-02-28 09:50:00,218.77,218.77,218.08,218.5,24807.0,195.7557,195.7557,195.1383,195.5141,24807.0
2018-02-28 10:00:00,218.58,219.1,218.55,218.65,23852.0,195.5857,196.051,195.5589,195.6483,23852.0
2018-02-28 10:10:00,218.73,219.04,218.53,218.99,14163.0,195.7199,195.9973,195.541,195.9526,14163.0
2018-02-28 10:20:00,219.03,219.09,218.36,218.59,26613.0,195.9884,196.042,195.3888,195.5946,26613.0
2018-02-28 10:30:00,218.56,218.84,218.25,218.27,12740.0,195.5678,195.8183,195.2904,195.3083,12740.0
2018-02-28 10:40:00,218.3,218.33,217.8,218.1,10346.0,195.3352,195.362,194.8878,195.1562,10346.0
2018-02-28 10:50:00,218.12,218.25,217.77,217.96,9051.0,195.1741,195.2904,194.8609,195.0309,9051.0
2018-02-28 11:00:00,217.98,218.01,217.54,217.54,5290.0,195.0488,195.0757,194.6551,194.6551,5290.0
2018-02-28 11:10:00,217.55,217.83,217.35,217.55,14016.0,194.6641,194.9146,194.4851,194.6641,14016.0
2018-02-28 11:20:00,217.65,217.93,217.36,217.9,10023.0,194.7535,195.0041,194.494,194.9772,10023.0
2018-02-28 11:30:00,217.84,217.85,216.91,216.99,11080.0,194.9235,194.9325,194.0914,194.163,11080.0
2018-02-28 11:40:00,217.0,217.02,216.7,217.0,14259.0,194.1719,194.1898,193.9035,194.1719,14259.0
2018-02-28 11:50:00,217.16,217.33,217.03,217.18,6008.0,194.3151,194.4672,194.1988,194.333,6008.0
2018-02-28 12:00:00,217.13,217.5,217.07,217.5,2936.0,194.2882,194.6193,194.2345,194.6193,2936.0
2018-02-28 12:10:00,217.42,217.45,217.07,217.07,6952.0,194.5477,194.5746,194.2345,194.2345,6952.0
2018-02-28 12:20:00,217.16,217.28,217.0,217.17,5914.0,194.3151,194.4225,194.1719,194.324,5914.0
2018-02-28 12:30:00,217.07,217.51,217.07,217.45,7435.0,194.2345,194.6283,194.2345,194.5746,7435.0
2018-02-28 12:40:00,217.51,217.76,217.27,217.67,9088.0,194.6283,194.852,194.4135,194.7714,9088.0
2018-02-28 12:50:00,217.62,217.66,217.37,217.37,4400.0,194.7267,194.7625,194.503,194.503,4400.0
2018-02-28 13:00:00,217.41,217.55,217.31,217.55,4349.0,194.5388,194.6641,194.4493,194.6641,4349.0
2018-02-28 13:10:00,217.36,217.56,217.36,217.53,3895.0,194.494,194.673,194.494,194.6462,3895.0
2018-02-28 13:20:00,217.56,217.92,217.56,217.83,7100.0,194.673,194.9951,194.673,194.9146,7100.0
2018-02-28 13:30:00,217.84,218.19,217.75,218.17,4826.0,194.9235,195.2367,194.843,195.2188,4826.0
2018-02-28 13:40:00,218.19,218.29,217.86,217.86,5582.0,195.2367,195.3262,194.9414,194.9414,5582.0
2018-02-28 13:50:00,217.82,218.17,217.82,217.97,12964.0,194.9056,195.2188,194.9056,195.0399,12964.0
2018-02-28 14:00:00,218.0,218.05,217.82,217.87,20707.0,195.0667,195.1115,194.9056,194.9504,20707.0
2018-02-28 14:10:00,217.94,218.11,217.8,217.98,5445.0,195.013,195.1651,194.8878,195.0488,5445.0
2018-02-28 14:20:00,218.07,218.26,218.07,218.18,6540.0,195.1293,195.2994,195.1293,195.2278,6540.0
2018-02-28 14:30:00,218.13,218.14,217.87,217.94,13911.0,195.183,195.192,194.9504,195.013,13911.0
2018-02-28 14:40:00,217.88,218.01,217.46,217.64,8736.0,194.9593,195.0757,194.5835,194.7446,8736.0
2018-02-28 14:50:00,217.49,217.49,217.03,217.1,13735.0,194.6104,194.6104,194.1988,194.2614,13735.0
2018-02-28 15:00:00,217.11,217.37,216.98,217.36,13362.0,194.2703,194.503,194.154,194.494,13362.0
2018-02-28 15:10:00,217.31,217.36,217.07,217.14,8337.0,194.4493,194.494,194.2345,194.2972,8337.0
2018-02-28 15:20:00,217.08,217.14,216.72,216.87,12113.0,194.2435,194.2972,193.9214,194.0556,12113.0
2018-02-28 15:30:00,216.85,216.91,216.45,216.81,27286.0,194.0377,194.0914,193.6798,194.0019,27286.0
2018-02-28 15:40:00,216.79,216.85,215.81,215.94,43549.0,193.984,194.0377,193.1071,193.2234,43549.0
2018-02-28 15:50:00,215.91,216.16,215.5,215.52,109322.0,193.1966,193.4203,192.8297,192.8476,109322.0
2018-03-01 09:30:00,216.24,216.63,214.52,214.65,46246.0,193.4919,193.8408,191.9528,192.0691,46246.0
2018-03-01 09:40:00,214.64,214.9,213.83,214.01,30926.0,192.0602,192.2928,191.3354,191.4965,30926.0
2018-03-01 09:50:00,214.01,214.93,213.57,214.93,46156.0,191.4965,192.3197,191.1027,192.3197,46156.0
2018-03-01 10:00:00,214.72,215.24,214.37,214.88,28473.0,192.1318,192.5971,191.8186,192.2749,28473.0
2018-03-01 10:10:00,214.71,215.23,214.02,214.64,25403.0,192.1228,192.5881,191.5054,192.0602,25403.0
2018-03-01 10:20:00,214.66,214.96,214.27,214.94,19439.0,192.0781,192.3465,191.7291,192.3286,19439.0
2018-03-01 10:30:00,214.95,215.94,214.85,215.51,14855.0,192.3376,193.2234,192.2481,192.8387,14855.0
2018-03-01 10:40:00,215.53,215.65,214.9,215.08,8954.0,192.8566,192.9639,192.2928,192.4539,8954.0
2018-03-01 10:50:00,215.19,216.0,214.68,214.97,29929.0,192.5523,193.2771,192.096,192.3555,29929.0
2018-03-01 11:00:00,214.86,215.47,214.84,215.34,12283.0,192.257,192.8029,192.2391,192.6865,12283.0
2018-03-01 11:10:00,215.19,215.26,214.9,215.01,11026.0,192.5523,192.615,192.2928,192.3913,11026.0
2018-03-01 11:20:00,215.06,215.23,214.04,214.51,8643.0,192.436,192.5881,191.5233,191.9439,8643.0
2018-03-01 11:30:00,214.52,214.56,214.16,214.38,7617.0,191.9528,191.9886,191.6307,191.8275,7617.0
2018-03-01 11:40:00,214.33,216.69,214.28,216.14,40308.0,191.7828,193.8945,191.7381,193.4024,40308.0
2018-03-01 11:50:00,216.01,216.32,215.87,216.05,23523.0,193.2861,193.5634,193.1608,193.3219,23523.0
2018-03-01 12:00:00,216.01,216.21,215.66,216.21,39998.0,193.2861,193.465,192.9729,193.465,39998.0
2018-03-01 12:10:00,216.16,216.31,215.61,215.93,17033.0,193.4203,193.5545,192.9281,193.2145,17033.0
2018-03-01 12:20:00,215.86,216.32,215.4,215.89,21258.0,193.1518,193.5634,192.7402,193.1787,21258.0
2018-03-01 12:30:00,215.89,216.27,215.4,216.27,20424.0,193.1787,193.5187,192.7402,193.5187,20424.0
2018-03-01 12:40:00,216.3,216.44,215.85,216.28,18138.0,193.5456,193.6708,193.1429,193.5277,18138.0
2018-03-01 12:50:00,216.31,216.38,215.91,216.16,15967.0,193.5545,193.6171,193.1966,193.4203,15967.0
2018-03-01 13:00:00,216.08,216.16,215.25,215.71,40371.0,193.3487,193.4203,192.606,193.0176,40371.0
2018-03-01 13:10:00,215.71,215.72,215.38,215.53,32885.0,193.0176,193.0266,192.7223,192.8566,32885.0
2018-03-01 13:20:00,215.67,216.77,215.57,216.17,33174.0,192.9818,193.9661,192.8923,193.4292,33174.0
2018-03-01 13:30:00,216.17,216.52,215.96,216.21,19426.0,193.4292,193.7424,193.2413,193.465,19426.0
2018-03-01 13:40:00,216.2,216.6,215.9,215.96,36952.0,193.4561,193.814,193.1876,193.2413,36952.0
2018-03-01 13:50:00,215.98,216.11,215.5,215.58,12362.0,193.2592,193.3755,192.8297,192.9013,12362.0
2018-03-01 14:00:00,215.53,215.76,214.72,215.01,25235.0,192.8566,193.0624,192.1318,192.3913,25235.0
2018-03-01 14:10:00,215.05,215.07,214.27,215.0,23360.0,192.427,192.4449,191.7291,192.3823,23360.0
2018-03-01 14:20:00,215.02,215.08,214.42,214.78,19473.0,192.4002,192.4539,191.8633,192.1855,19473.0
2018-03-01 14:30:00,214.88,214.92,214.19,214.39,19017.0,192.2749,192.3107,191.6575,191.8365,19017.0
2018-03-01 14:40:00,214.36,214.82,214.13,214.34,15857.0,191.8096,192.2212,191.6038,191.7917,15857.0
2018-03-01 14:50:00,214.44,214.59,214.08,214.4,18023.0,191.8812,192.0154,191.5591,191.8454,18023.0
2018-03-01 15:00:00,214.31,214.61,213.82,214.54,19467.0,191.7649,192.0333,191.3264,191.9707,19467.0
2018-03-01 15:10:00,214.52,215.41,214.4,215.41,18238.0,191.9528,192.7492,191.8454,192.7492,18238.0
2018-03-01 15:20:00,215.33,215.61,214.91,215.41,16030.0,192.6776,192.9281,192.3018,192.7492,16030.0
2018-03-01 15:30:00,215.36,215.59,214.73,214.77,21108.0,192.7044,192.9102,192.1407,192.1765,21108.0
2018-03-01 15:40:00,214.7,215.49,214.49,215.45,43892.0,192.1139,192.8208,191.926,192.785,43892.0
2018-03-01 15:50:00,215.49,216.19,215.44,215.85,99335.0,192.8208,193.4471,192.776,193.1429,99335.0
2018-03-02 09:30:00,215.68,217.22,215.31,216.69,41690.0,192.9908,194.3688,192.6597,193.8945,41690.0
2018-03-02 09:40:00,216.59,217.93,216.59,217.05,51933.0,193.805,195.0041,193.805,194.2167,51933.0
2018-03-02 09:50:00,217.0,217.0,215.57,215.85,31178.0,194.1719,194.1719,192.8923,193.1429,31178.0
2018-03-02 10:00:00,215.92,216.36,215.89,215.96,22797.0,193.2055,193.5992,193.1787,193.2413,22797.0
2018-03-02 10:10:00,215.98,215.98,214.75,214.75,18649.0,193.2592,193.2592,192.1586,192.1586,18649.0
2018-03-02 10:20:00,214.92,215.11,214.38,214.94,32711.0,192.3107,192.4807,191.8275,192.3286,32711.0
2018-03-02 10:30:00,214.92,216.1,214.84,215.79,23554.0,192.3107,193.3666,192.2391,193.0892,23554.0
2018-03-02 10:40:00,215.75,215.98,215.28,215.36,29343.0,193.0534,193.2592,192.6329,192.7044,29343.0
2018-03-02 10:50:00,215.33,215.33,214.6,214.6,30882.0,192.6776,192.6776,192.0244,192.0244,30882.0
2018-03-02 11:00:00,214.7,214.72,213.98,214.25,30301.0,192.1139,192.1318,191.4696,191.7112,30301.0
2018-03-02 11:10:00,214.24,214.3,213.92,214.19,27411.0,191.7023,191.7559,191.4159,191.6575,27411.0
2018-03-02 11:20:00,214.25,215.17,214.0,215.0,19321.0,191.7112,192.5344,191.4875,192.3823,19321.0
2018-03-02 11:30:00,215.06,215.22,214.85,215.14,9064.0,192.436,192.5792,192.2481,192.5076,9064.0
2018-03-02 11:40:00,215.24,215.67,215.19,215.67,11622.0,192.5971,192.9818,192.5523,192.9818,11622.0
2018-03-02 11:50:00,215.58,215.72,215.11,215.72,6614.0,192.9013,193.0266,192.4807,193.0266,6614.0
2018-03-02 12:00:00,215.8,216.13,215.77,216.03,12342.0,193.0982,193.3934,193.0713,193.304,12342.0
2018-03-02 12:10:00,216.03,216.09,215.76,215.87,11470.0,193.304,193.3576,193.0624,193.1608,11470.0
2018-03-02 12:20:00,215.88,216.22,215.78,216.17,10190.0,193.1697,193.474,193.0803,193.4292,10190.0
2018-03-02 12:30:00,216.19,216.24,215.87,216.03,5264.0,193.4471,193.4919,193.1608,193.304,5264.0
2018-03-02 12:40:00,216.14,216.57,216.04,216.47,7071.0,193.4024,193.7871,193.3129,193.6977,7071.0
2018-03-02 12:50:00,216.49,216.93,216.49,216.9,16040.0,193.7156,194.1093,193.7156,194.0824,16040.0
2018-03-02 13:00:00,216.85,216.88,216.27,216.29,13202.0,194.0377,194.0645,193.5187,193.5366,13202.0
2018-03-02 13:10:00,216.32,216.37,215.99,216.29,6721.0,193.5634,193.6082,193.2682,193.5366,6721.0
2018-03-02 13:20:00,216.29,216.39,216.08,216.33,16348.0,193.5366,193.6261,193.3487,193.5724,16348.0
2018-03-02 13:30:00,216.31,216.38,215.74,216.05,10284.0,193.5545,193.6171,193.0445,193.3219,10284.0
2018-03-02 13:40:00,216.1,216.62,216.03,216.62,14991.0,193.3666,193.8319,193.304,193.8319,14991.0
2018-03-02 13:50:00,216.66,217.01,216.6,217.01,18466.0,193.8677,194.1809,193.814,194.1809,18466.0
2018-03-02 14:00:00,217.07,217.29,216.99,217.14,26114.0,194.2345,194.4314,194.163,194.2972,26114.0
2018-03-02 14:10:00,217.19,217.68,217.19,217.49,27747.0,194.3419,194.7804,194.3419,194.6104,27747.0
2018-03-02 14:20:00,217.44,217.7,217.38,217.59,47031.0,194.5656,194.7983,194.5119,194.6998,47031.0
2018-03-02 14:30:00,217.64,217.71,217.23,217.7,16797.0,194.7446,194.8072,194.3777,194.7983,16797.0
2018-03-02 14:40:00,217.73,218.08,217.67,218.08,29945.0,194.8251,195.1383,194.7714,195.1383,29945.0
2018-03-02 14:50:00,218.02,218.06,217.78,217.87,23861.0,195.0846,195.1204,194.8699,194.9504,23861.0
2018-03-02 15:00:00,217.86,218.23,217.7,218.23,39516.0,194.9414,195.2725,194.7983,195.2725,39516.0
2018-03-02 15:10:00,218.26,218.39,218.11,218.29,46942.0,195.2994,195.4157,195.1651,195.3262,46942.0
2018-03-02 15:20:00,218.33,218.83,218.27,218.81,24869.0,195.362,195.8094,195.3083,195.7915,24869.0
2018-03-02 15:30:00,218.72,219.42,218.67,219.42,35395.0,195.711,196.3373,195.6662,196.3373,35395.0
2018-03-02 15:40:00,219.43,219.93,219.3,219.9,111539.0,196.3463,196.7937,196.23,196.7668,111539.0
2018-03-02 15:50:00,219.9,220.04,219.77,219.82,184030.0,196.7668,196.8921,196.6505,196.6953,184030.0
2018-03-05 09:30:00,218.38,219.58,217.93,219.41,37573.0,195.4067,196.4805,195.0041,196.3284,37573.0
2018-03-05 09:40:00,219.5,219.57,218.48,218.68,21282.0,196.4089,196.4716,195.4962,195.6752,21282.0
2018-03-05 09:50:00,218.5,218.6,218.15,218.17,9463.0,195.5141,195.6036,195.2009,195.2188,9463.0
2018-03-05 10:00:00,218.46,218.49,218.06,218.09,10600.0,195.4783,195.5052,195.1204,195.1472,10600.0
2018-03-05 10:10:00,218.06,218.06,217.51,217.79,14305.0,195.1204,195.1204,194.6283,194.8788,14305.0
2018-03-05 10:20:00,217.84,217.92,217.57,217.84,5663.0,194.9235,194.9951,194.6819,194.9235,5663.0
2018-03-05 10:30:00,217.89,218.3,217.76,218.27,16640.0,194.9683,195.3352,194.852,195.3083,16640.0
2018-03-05 10:40:00,218.23,218.36,217.73,217.81,22436.0,195.2725,195.3888,194.8251,194.8967,22436.0
2018-03-05 10:50:00,217.89,218.58,217.66,218.47,4893.0,194.9683,195.5857,194.7625,195.4873,4893.0
2018-03-05 11:00:00,218.46,218.53,218.12,218.41,9114.0,195.4783,195.541,195.1741,195.4336,9114.0
2018-03-05 11:10:00,218.38,218.44,218.25,218.4,6815.0,195.4067,195.4604,195.2904,195.4246,6815.0
2018-03-05 11:20:00,218.44,218.62,218.26,218.45,12679.0,195.4604,195.6215,195.2994,195.4694,12679.0
2018-03-05 11:30:00,218.46,218.62,218.3,218.62,8038.0,195.4783,195.6215,195.3352,195.6215,8038.0
2018-03-05 11:40:00,218.67,219.4,218.67,219.22,12183.0,195.6662,196.3194,195.6662,196.1584,12183.0
2018-03-05 11:50:00,219.3,219.4,218.68,218.87,15866.0,196.23,196.3194,195.6752,195.8452,15866.0
2018-03-05 12:00:00,218.78,219.01,218.76,218.89,2677.0,195.7647,195.9705,195.7468,195.8631,2677.0
2018-03-05 12:10:00,219.01,219.34,219.01,219.04,5900.0,195.9705,196.2657,195.9705,195.9973,5900.0
2018-03-05 12:20:00,219.03,219.03,218.68,218.8,9351.0,195.9884,195.9884,195.6752,195.7826,9351.0
2018-03-05 12:30:00,218.75,218.95,218.54,218.95,5634.0,195.7378,195.9168,195.5499,195.9168,5634.0
2018-03-05 12:40:00,219.02,219.34,218.87,219.24,8625.0,195.9794,196.2657,195.8452,196.1763,8625.0
2018-03-05 12:50:00,219.36,219.46,219.2,219.35,5992.0,196.2836,196.3731,196.1405,196.2747,5992.0
2018-03-05 13:00:00,219.34,219.59,219.33,219.44,9102.0,196.2657,196.4894,196.2568,196.3552,9102.0
2018-03-05 13:10:00,219.41,219.61,219.19,219.45,14125.0,196.3284,196.5073,196.1315,196.3642,14125.0
2018-03-05 13:20:00,219.28,219.56,219.1,219.2,16672.0,196.2121,196.4626,196.051,196.1405,16672.0
2018-03-05 13:30:00,219.14,219.37,218.76,218.79,9850.0,196.0868,196.2926,195.7468,195.7736,9850.0
2018-03-05 13:40:00,218.9,219.06,218.39,218.66,17714.0,195.872,196.0152,195.4157,195.6573,17714.0
2018-03-05 13:50:00,218.75,218.99,218.64,218.9,13274.0,195.7378,195.9526,195.6394,195.872,13274.0
2018-03-05 14:00:00,218.89,219.18,218.77,218.88,11716.0,195.8631,196.1226,195.7557,195.8541,11716.0
2018-03-05 14:10:00,218.87,218.87,218.39,218.5,8173.0,195.8452,195.8452,195.4157,195.5141,8173.0
2018-03-05 14:20:00,218.57,219.1,218.49,218.9,6700.0,195.5768,196.051,195.5052,195.872,6700.0
2018-03-05 14:30:00,218.9,219.17,218.71,219.16,13938.0,195.872,196.1136,195.702,196.1047,13938.0
2018-03-05 14:40:00,219.17,219.4,219.08,219.27,9475.0,196.1136,196.3194,196.0331,196.2031,9475.0
2018-03-05 14:50:00,219.32,219.38,218.99,219.2,17026.0,196.2479,196.3015,195.9526,196.1405,17026.0
2018-03-05 15:00:00,219.33,219.38,219.14,219.18,17705.0,196.2568,196.3015,196.0868,196.1226,17705.0
2018-03-05 15:10:00,219.24,219.3,218.86,218.97,9397.0,196.1763,196.23,195.8362,195.9347,9397.0
2018-03-05 15:20:00,218.96,219.04,218.46,218.54,19703.0,195.9257,195.9973,195.4783,195.5499,19703.0
2018-03-05 15:30:00,218.52,219.38,218.49,219.38,25103.0,195.532,196.3015,195.5052,196.3015,25103.0
2018-03-05 15:40:00,219.3,219.68,219.14,219.32,49330.0,196.23,196.57,196.0868,196.2479,49330.0
2018-03-05 15:50:00,219.35,219.7,219.14,219.52,89901.0,196.2747,196.5879,196.0868,196.4268,89901.0
2018-03-06 09:30:00,219.98,219.98,219.0,219.31,32139.0,196.8384,196.8384,195.9615,196.2389,32139.0
2018-03-06 09:40:00,219.28,219.98,219.17,219.95,12645.0,196.2121,196.8384,196.1136,196.8116,12645.0
2018-03-06 09:50:00,219.95,220.91,219.88,220.5,37869.0,196.8116,197.6706,196.7489,197.3037,37869.0
2018-03-06 10:00:00,220.5,220.93,219.92,219.92,20033.0,197.3037,197.6885,196.7847,196.7847,20033.0
2018-03-06 10:10:00,219.85,220.08,219.44,220.06,23427.0,196.7221,196.9279,196.3552,196.91,23427.0
2018-03-06 10:20:00,220.14,220.14,219.76,220.14,20768.0,196.9816,196.9816,196.6416,196.9816,20768.0
2018-03-06 10:30:00,219.98,220.28,219.93,220.27,9379.0,196.8384,197.1069,196.7937,197.0979,9379.0
2018-03-06 10:40:00,220.36,221.03,220.36,221.01,42159.0,197.1784,197.778,197.1784,197.7601,42159.0
2018-03-06 10:50:00,220.92,221.1,220.35,220.52,14265.0,197.6795,197.8406,197.1695,197.3216,14265.0
2018-03-06 11:00:00,220.35,220.51,220.11,220.25,25584.0,197.1695,197.3127,196.9547,197.08,25584.0
2018-03-06 11:10:00,220.17,220.76,220.17,220.72,10215.0,197.0084,197.5364,197.0084,197.5006,10215.0
2018-03-06 11:20:00,220.64,220.74,219.78,220.63,27030.0,197.429,197.5185,196.6595,197.42,27030.0
2018-03-06 11:30:00,220.71,220.78,220.37,220.37,12330.0,197.4916,197.5543,197.1874,197.1874,12330.0
2018-03-06 11:40:00,220.18,220.72,220.18,220.66,4314.0,197.0174,197.5006,197.0174,197.4469,4314.0
2018-03-06 11:50:00,220.77,220.77,220.42,220.56,7644.0,197.5453,197.5453,197.2321,197.3574,7644.0
2018-03-06 12:00:00,220.76,220.83,220.62,220.79,11451.0,197.5364,197.599,197.4111,197.5632,11451.0
2018-03-06 12:10:00,220.81,220.86,220.67,220.8,6000.0,197.5811,197.6258,197.4558,197.5722,6000.0
2018-03-06 12:20:00,220.8,220.97,220.76,220.89,13427.0,197.5722,197.7243,197.5364,197.6527,13427.0
2018-03-06 12:30:00,220.91,220.92,220.85,220.87,14087.0,197.6706,197.6795,197.6169,197.6348,14087.0
2018-03-06 12:40:00,220.91,221.17,220.91,221.12,9765.0,197.6706,197.9032,197.6706,197.8585,9765.0
2018-03-06 12:50:00,221.17,221.77,221.1,221.75,29735.0,197.9032,198.4401,197.8406,198.4222,29735.0
2018-03-06 13:00:00,221.78,222.14,221.76,221.93,36791.0,198.4491,198.7712,198.4312,198.5833,36791.0
2018-03-06 13:10:00,221.97,222.19,221.81,221.81,18095.0,198.6191,198.8159,198.4759,198.4759,18095.0
2018-03-06 13:20:00,221.72,222.21,221.56,222.21,15952.0,198.3954,198.8338,198.2522,198.8338,15952.0
2018-03-06 13:30:00,222.1,222.21,221.81,221.92,5940.0,198.7354,198.8338,198.4759,198.5743,5940.0
2018-03-06 13:40:00,221.98,222.17,221.85,221.85,7872.0,198.628,198.798,198.5117,198.5117,7872.0
2018-03-06 13:50:00,221.79,221.85,221.52,221.62,4888.0,198.458,198.5117,198.2164,198.3059,4888.0
2018-03-06 14:00:00,221.61,221.69,221.38,221.63,7553.0,198.2969,198.3685,198.0911,198.3148,7553.0
2018-03-06 14:10:00,221.58,221.6,221.37,221.44,11883.0,198.2701,198.288,198.0822,198.1448,11883.0
2018-03-06 14:20:00,221.35,222.1,221.19,221.97,40374.0,198.0643,198.7354,197.9211,198.6191,40374.0
2018-03-06 14:30:00,221.93,222.11,221.84,222.09,11542.0,198.5833,198.7443,198.5028,198.7265,11542.0
2018-03-06 14:40:00,222.09,222.95,222.09,222.92,19585.0,198.7265,199.496,198.7265,199.4691,19585.0
2018-03-06 14:50:00,222.95,223.14,222.59,222.92,39144.0,199.496,199.666,199.1739,199.4691,39144.0
2018-03-06 15:00:00,222.86,222.87,222.03,222.25,22231.0,199.4154,199.4244,198.6728,198.8696,22231.0
2018-03-06 15:10:00,222.25,222.34,221.73,221.9,27886.0,198.8696,198.9502,198.4043,198.5564,27886.0
2018-03-06 15:20:00,221.9,222.16,221.75,222.13,17290.0,198.5564,198.7891,198.4222,198.7622,17290.0
2018-03-06 15:30:00,222.07,222.24,222.07,222.16,22472.0,198.7086,198.8607,198.7086,198.7891,22472.0
2018-03-06 15:40:00,222.17,222.18,221.69,221.74,41942.0,198.798,198.807,198.3685,198.4133,41942.0
2018-03-06 15:50:00,221.74,222.67,221.63,222.53,129019.0,198.4133,199.2454,198.3148,199.1202,129019.0
2018-03-07 09:30:00,220.13,221.23,219.49,221.11,37865.0,196.9726,197.9569,196.4,197.8495,37865.0
2018-03-07 09:40:00,221.09,222.19,221.03,221.32,59331.0,197.8316,198.8159,197.778,198.0375,59331.0
2018-03-07 09:50:00,221.37,221.83,221.31,221.77,13948.0,198.0822,198.4938,198.0285,198.4401,13948.0
2018-03-07 10:00:00,221.62,221.79,221.15,221.57,32514.0,198.3059,198.458,197.8853,198.2612,32514.0
2018-03-07 10:10:00,221.52,221.67,221.03,221.51,43794.0,198.2164,198.3506,197.778,198.2075,43794.0
2018-03-07 10:20:00,221.51,222.0,221.01,221.38,15388.0,198.2075,198.6459,197.7601,198.0911,15388.0
2018-03-07 10:30:00,221.5,221.6,221.1,221.44,10526.0,198.1985,198.288,197.8406,198.1448,10526.0
2018-03-07 10:40:00,221.24,221.99,221.23,221.85,12067.0,197.9659,198.637,197.9569,198.5117,12067.0
2018-03-07 10:50:00,221.86,222.16,221.59,222.12,9048.0,198.5206,198.7891,198.2791,198.7533,9048.0
2018-03-07 11:00:00,222.05,222.33,221.66,221.7,22214.0,198.6907,198.9412,198.3417,198.3775,22214.0
2018-03-07 11:10:00,221.81,221.86,221.32,221.73,16240.0,198.4759,198.5206,198.0375,198.4043,16240.0
2018-03-07 11:20:00,221.67,222.19,221.62,222.18,7115.0,198.3506,198.8159,198.3059,198.807,7115.0
2018-03-07 11:30:00,222.28,222.77,222.19,222.53,9081.0,198.8965,199.3349,198.8159,199.1202,9081.0
2018-03-07 11:40:00,222.52,222.67,222.14,222.58,14100.0,199.1112,199.2454,198.7712,199.1649,14100.0
2018-03-07 11:50:00,222.63,222.74,222.29,222.36,16877.0,199.2096,199.3081,198.9054,198.968,16877.0
2018-03-07 12:00:00,222.36,222.57,222.3,222.45,16588.0,198.968,199.156,198.9144,199.0486,16588.0
2018-03-07 12:10:00,222.38,222.38,221.7,221.96,20342.0,198.9859,198.9859,198.3775,198.6101,20342.0
2018-03-07 12:20:00,221.95,222.29,221.62,221.62,9982.0,198.6012,198.9054,198.3059,198.3059,9982.0
2018-03-07 12:30:00,221.6,221.77,221.28,221.6,25493.0,198.288,198.4401,198.0017,198.288,25493.0
2018-03-07 12:40:00,221.68,222.06,221.53,222.01,15237.0,198.3596,198.6996,198.2254,198.6549,15237.0
2018-03-07 12:50:00,222.03,222.17,221.78,222.05,11843.0,198.6728,198.798,198.4491,198.6907,11843.0
2018-03-07 13:00:00,222.05,222.11,221.61,221.78,8451.0,198.6907,198.7443,198.2969,198.4491,8451.0
2018-03-07 13:10:00,221.69,222.45,221.69,222.45,24965.0,198.3685,199.0486,198.3685,199.0486,24965.0
2018-03-07 13:20:00,222.39,222.57,222.23,222.57,8873.0,198.9949,199.156,198.8517,199.156,8873.0
2018-03-07 13:30:00,222.66,222.85,222.48,222.67,14148.0,199.2365,199.4065,199.0754,199.2454,14148.0
2018-03-07 13:40:00,222.59,222.65,222.35,222.53,9409.0,199.1739,199.2275,198.9591,199.1202,9409.0
2018-03-07 13:50:00,222.52,222.95,222.45,222.86,18514.0,199.1112,199.496,199.0486,199.4154,18514.0
2018-03-07 14:00:00,222.95,223.57,222.95,223.53,37027.0,199.496,200.0508,199.496,200.015,37027.0
2018-03-07 14:10:00,223.56,223.63,223.38,223.38,13587.0,200.0418,200.1044,199.8807,199.8807,13587.0
2018-03-07 14:20:00,223.38,223.42,222.99,223.0,35917.0,199.8807,199.9165,199.5318,199.5407,35917.0
2018-03-07 14:30:00,223.03,223.43,223.0,223.43,9080.0,199.5676,199.9255,199.5407,199.9255,9080.0
2018-03-07 14:40:00,223.37,223.42,223.0,223.0,16364.0,199.8718,199.9165,199.5407,199.5407,16364.0
2018-03-07 14:50:00,223.07,223.28,223.0,223.16,18200.0,199.6034,199.7913,199.5407,199.6839,18200.0
2018-03-07 15:00:00,223.16,224.27,223.14,224.2,48524.0,199.6839,200.6771,199.666,200.6145,48524.0
2018-03-07 15:10:00,224.18,224.25,223.49,223.59,20618.0,200.5966,200.6592,199.9792,200.0687,20618.0
2018-03-07 15:20:00,223.65,223.97,223.33,223.93,22508.0,200.1223,200.4087,199.836,200.3729,22508.0
2018-03-07 15:30:00,223.91,224.18,223.85,224.03,30556.0,200.355,200.5966,200.3013,200.4624,30556.0
2018-03-07 15:40:00,224.06,224.24,223.66,223.66,58382.0,200.4892,200.6503,200.1313,200.1313,58382.0
2018-03-07 15:50:00,223.71,224.08,223.38,223.9,122056.0,200.176,200.5071,199.8807,200.346,122056.0
2018-03-08 09:30:00,224.89,225.46,224.06,225.31,26115.0,201.2319,201.7419,200.4892,201.6077,26115.0
2018-03-08 09:40:00,225.18,225.65,224.84,225.49,15955.0,201.4914,201.9119,201.1872,201.7688,15955.0
2018-03-08 09:50:00,225.51,225.84,225.3,225.68,12881.0,201.7867,202.082,201.5988,201.9388,12881.0
2018-03-08 10:00:00,225.53,226.17,225.46,226.05,21598.0,201.8046,202.3772,201.7419,202.2699,21598.0
2018-03-08 10:10:00,225.99,226.15,225.81,226.13,15717.0,202.2162,202.3593,202.0551,202.3414,15717.0
2018-03-08 10:20:00,226.13,226.73,226.13,226.25,22968.0,202.3414,202.8783,202.3414,202.4488,22968.0
2018-03-08 10:30:00,226.25,226.37,225.92,226.21,35247.0,202.4488,202.5562,202.1535,202.413,35247.0
2018-03-08 10:40:00,226.22,226.36,225.12,225.4,67689.0,202.422,202.5473,201.4377,201.6882,67689.0
2018-03-08 10:50:00,225.47,225.99,225.47,225.62,10441.0,201.7509,202.2162,201.7509,201.8851,10441.0
2018-03-08 11:00:00,225.5,226.05,225.5,225.95,11298.0,201.7777,202.2699,201.7777,202.1804,11298.0
2018-03-08 11:10:00,225.99,226.27,225.94,226.27,18786.0,202.2162,202.4667,202.1714,202.4667,18786.0
2018-03-08 11:20:00,226.29,226.44,226.07,226.21,12827.0,202.4846,202.6188,202.2878,202.413,12827.0
2018-03-08 11:30:00,226.25,226.5,225.99,226.2,20693.0,202.4488,202.6725,202.2162,202.4041,20693.0
2018-03-08 11:40:00,226.24,226.43,226.08,226.31,18026.0,202.4399,202.6099,202.2967,202.5025,18026.0
2018-03-08 11:50:00,226.25,226.34,225.9,226.34,16424.0,202.4488,202.5294,202.1356,202.5294,16424.0
2018-03-08 12:00:00,226.34,226.46,226.1,226.46,11364.0,202.5294,202.6367,202.3146,202.6367,11364.0
2018-03-08 12:10:00,226.39,226.45,226.1,226.18,20929.0,202.5741,202.6278,202.3146,202.3862,20929.0
2018-03-08 12:20:00,226.12,226.17,225.96,225.96,20804.0,202.3325,202.3772,202.1893,202.1893,20804.0
2018-03-08 12:30:00,225.88,226.09,225.74,226.06,10130.0,202.1177,202.3057,201.9925,202.2788,10130.0
2018-03-08 12:40:00,226.11,226.11,225.82,225.96,16331.0,202.3236,202.3236,202.0641,202.1893,16331.0
2018-03-08 12:50:00,225.83,226.05,225.71,225.88,19838.0,202.073,202.2699,201.9656,202.1177,19838.0
2018-03-08 13:00:00,225.88,225.96,225.52,225.55,26662.0,202.1177,202.1893,201.7956,201.8225,26662.0
2018-03-08 13:10:00,225.57,225.72,225.1,225.19,17100.0,201.8404,201.9746,201.4198,201.5003,17100.0
2018-03-08 13:20:00,225.22,225.22,224.92,225.1,10702.0,201.5272,201.5272,201.2587,201.4198,10702.0
2018-03-08 13:30:00,225.16,225.34,225.1,225.23,9174.0,201.4735,201.6346,201.4198,201.5361,9174.0
2018-03-08 13:40:00,225.22,225.94,224.86,225.93,26673.0,201.5272,202.1714,201.2051,202.1625,26673.0
2018-03-08 13:50:00,225.81,225.87,225.5,225.66,9745.0,202.0551,202.1088,201.7777,201.9209,9745.0
2018-03-08 14:00:00,225.74,225.93,225.63,225.81,10790.0,201.9925,202.1625,201.894,202.0551,10790.0
2018-03-08 14:10:00,225.81,225.97,225.65,225.95,13413.0,202.0551,202.1983,201.9119,202.1804,13413.0
2018-03-08 14:20:00,225.97,226.29,225.97,226.26,11575.0,202.1983,202.4846,202.1983,202.4578,11575.0
2018-03-08 14:30:00,226.22,226.71,226.03,226.63,31070.0,202.422,202.8604,202.252,202.7888,31070.0
2018-03-08 14:40:00,226.7,227.14,226.68,226.97,19640.0,202.8515,203.2452,202.8336,203.0931,19640.0
2018-03-08 14:50:00,226.93,227.72,226.93,227.66,34118.0,203.0573,203.7642,203.0573,203.7105,34118.0
2018-03-08 15:00:00,227.66,227.72,227.25,227.3,56891.0,203.7105,203.7642,203.3436,203.3884,56891.0
2018-03-08 15:10:00,227.21,227.92,227.2,227.63,55745.0,203.3078,203.9431,203.2989,203.6837,55745.0
2018-03-08 15:20:00,227.68,228.25,227.65,228.1,42654.0,203.7284,204.2384,203.7015,204.1042,42654.0
2018-03-08 15:30:00,228.06,228.12,227.35,227.6,37962.0,204.0684,204.1221,203.4331,203.6568,37962.0
2018-03-08 15:40:00,227.55,227.57,226.95,227.02,69210.0,203.6121,203.63,203.0752,203.1378,69210.0
2018-03-08 15:50:00,227.08,227.8,227.08,227.71,106412.0,203.1915,203.8358,203.1915,203.7552,106412.0
2018-03-09 09:30:00,228.87,229.2,227.81,229.1,42814.0,204.7932,205.0885,203.8447,204.999,42814.0
2018-03-09 09:40:00,229.16,229.74,228.66,229.07,46106.0,205.0527,205.5717,204.6053,204.9722,46106.0
2018-03-09 09:50:00,229.18,229.72,228.71,229.11,38776.0,205.0706,205.5538,204.65,205.008,38776.0
2018-03-09 10:00:00,229.21,229.22,228.44,228.64,31664.0,205.0974,205.1064,204.4084,204.5874,31664.0
2018-03-09 10:10:00,228.69,229.53,228.65,229.53,24181.0,204.6321,205.3838,204.5963,205.3838,24181.0
2018-03-09 10:20:00,229.44,229.94,229.39,229.7,19242.0,205.3032,205.7506,205.2585,205.5359,19242.0
2018-03-09 10:30:00,229.71,229.71,229.3,229.33,29197.0,205.5448,205.5448,205.178,205.2048,29197.0
2018-03-09 10:40:00,229.35,229.49,229.2,229.32,16551.0,205.2227,205.348,205.0885,205.1959,16551.0
2018-03-09 10:50:00,229.37,229.48,229.26,229.28,20591.0,205.2406,205.339,205.1422,205.1601,20591.0
2018-03-09 11:00:00,229.31,229.57,229.19,229.57,63303.0,205.1869,205.4196,205.0795,205.4196,63303.0
2018-03-09 11:10:00,229.67,229.71,229.28,229.7,57202.0,205.509,205.5448,205.1601,205.5359,57202.0
2018-03-09 11:20:00,229.76,230.05,229.67,229.84,71810.0,205.5896,205.8491,205.509,205.6612,71810.0
2018-03-09 11:30:00,229.84,229.97,229.72,229.97,8288.0,205.6612,205.7775,205.5538,205.7775,8288.0
2018-03-09 11:40:00,230.0,230.14,230.0,230.1,10327.0,205.8043,205.9296,205.8043,205.8938,10327.0
2018-03-09 11:50:00,230.14,230.18,229.81,229.88,19984.0,205.9296,205.9654,205.6343,205.697,19984.0
2018-03-09 12:00:00,229.9,230.03,229.88,229.93,19267.0,205.7149,205.8312,205.697,205.7417,19267.0
2018-03-09 12:10:00,229.96,230.09,229.96,230.07,6933.0,205.7685,205.8849,205.7685,205.867,6933.0
2018-03-09 12:20:00,230.02,230.07,229.93,229.95,7104.0,205.8222,205.867,205.7417,205.7596,7104.0
2018-03-09 12:30:00,229.94,230.19,229.89,230.05,9780.0,205.7506,205.9743,205.7059,205.8491,9780.0
2018-03-09 12:40:00,230.05,230.11,229.91,230.05,11589.0,205.8491,205.9028,205.7238,205.8491,11589.0
2018-03-09 12:50:00,230.09,230.09,229.89,229.89,6578.0,205.8849,205.8849,205.7059,205.7059,6578.0
2018-03-09 13:00:00,229.91,229.94,229.73,229.87,7732.0,205.7238,205.7506,205.5627,205.688,7732.0
2018-03-09 13:10:00,229.86,230.07,229.86,230.05,7121.0,205.6791,205.867,205.6791,205.8491,7121.0
2018-03-09 13:20:00,230.09,230.13,229.94,229.98,14523.0,205.8849,205.9207,205.7506,205.7864,14523.0
2018-03-09 13:30:00,229.94,230.02,229.78,229.78,14264.0,205.7506,205.8222,205.6075,205.6075,14264.0
2018-03-09 13:40:00,229.67,230.05,229.67,229.96,29996.0,205.509,205.8491,205.509,205.7685,29996.0
2018-03-09 13:50:00,229.92,230.05,229.92,229.98,10564.0,205.7327,205.8491,205.7327,205.7864,10564.0
2018-03-09 14:00:00,230.01,230.01,229.84,229.92,12053.0,205.8133,205.8133,205.6612,205.7327,12053.0
2018-03-09 14:10:00,229.92,230.07,229.91,230.0,73881.0,205.7327,205.867,205.7238,205.8043,73881.0
2018-03-09 14:20:00,230.0,230.03,229.53,229.57,72307.0,205.8043,205.8312,205.3838,205.4196,72307.0
2018-03-09 14:30:00,229.33,229.65,229.32,229.63,65866.0,205.2048,205.4911,205.1959,205.4733,65866.0
2018-03-09 14:40:00,229.63,229.66,229.49,229.54,14900.0,205.4733,205.5001,205.348,205.3927,14900.0
2018-03-09 14:50:00,229.5,229.92,229.48,229.86,20864.0,205.3569,205.7327,205.339,205.6791,20864.0
2018-03-09 15:00:00,229.84,229.84,229.3,229.47,55731.0,205.6612,205.6612,205.178,205.3301,55731.0
2018-03-09 15:10:00,229.47,229.75,229.43,229.45,28653.0,205.3301,205.5806,205.2943,205.3122,28653.0
2018-03-09 15:20:00,229.39,229.63,229.24,229.45,44296.0,205.2585,205.4733,205.1243,205.3122,44296.0
2018-03-09 15:30:00,229.45,229.8,229.45,229.71,72885.0,205.3122,205.6254,205.3122,205.5448,72885.0
2018-03-09 15:40:00,229.73,230.05,229.72,229.99,67529.0,205.5627,205.8491,205.5538,205.7954,67529.0
2018-03-09 15:50:00,229.98,230.35,229.93,230.31,152972.0,205.7864,206.1175,205.7417,206.0817,152972.0
2018-03-12 09:30:00,230.5,231.48,229.51,231.35,63152.0,206.2517,207.1286,205.3659,207.0123,63152.0
2018-03-12 09:40:00,231.45,231.73,231.14,231.36,33765.0,207.1018,207.3523,206.8244,207.0213,33765.0
2018-03-12 09:50:00,231.36,231.57,231.15,231.52,19691.0,207.0213,207.2092,206.8334,207.1644,19691.0
2018-03-12 10:00:00,231.34,231.83,231.32,231.71,26649.0,207.0034,207.4418,206.9855,207.3344,26649.0
2018-03-12 10:10:00,231.7,231.7,230.45,230.45,28926.0,207.3255,207.3255,206.207,206.207,28926.0
2018-03-12 10:20:00,230.45,230.66,230.14,230.66,15692.0,206.207,206.3949,205.9296,206.3949,15692.0
2018-03-12 10:30:00,230.53,230.75,230.36,230.66,20059.0,206.2786,206.4754,206.1265,206.3949,20059.0
2018-03-12 10:40:00,230.71,231.28,230.71,231.23,24644.0,206.4396,206.9497,206.4396,206.9049,24644.0
2018-03-12 10:50:00,231.22,231.34,230.16,230.55,31197.0,206.896,207.0034,205.9475,206.2965,31197.0
2018-03-12 11:00:00,230.51,231.04,230.51,230.97,24021.0,206.2607,206.7349,206.2607,206.6723,24021.0
2018-03-12 11:10:00,230.9,230.9,230.6,230.78,39716.0,206.6097,206.6097,206.3412,206.5023,39716.0
2018-03-12 11:20:00,230.74,230.74,230.34,230.53,6830.0,206.4665,206.4665,206.1086,206.2786,6830.0
2018-03-12 11:30:00,230.65,230.82,230.55,230.57,11831.0,206.386,206.5381,206.2965,206.3144,11831.0
2018-03-12 11:40:00,230.64,230.7,230.41,230.5,10800.0,206.377,206.4307,206.1712,206.2517,10800.0
2018-03-12 11:50:00,230.56,230.65,230.23,230.53,27241.0,206.3054,206.386,206.0101,206.2786,27241.0
2018-03-12 12:00:00,230.44,230.6,230.34,230.42,5093.0,206.198,206.3412,206.1086,206.1801,5093.0
2018-03-12 12:10:00,230.6,230.86,230.47,230.57,9231.0,206.3412,206.5739,206.2249,206.3144,9231.0
2018-03-12 12:20:00,230.66,230.67,230.44,230.51,10612.0,206.3949,206.4038,206.198,206.2607,10612.0
2018-03-12 12:30:00,230.48,230.61,230.36,230.36,7302.0,206.2338,206.3502,206.1265,206.1265,7302.0
2018-03-12 12:40:00,230.43,230.49,230.1,230.1,12613.0,206.1891,206.2428,205.8938,205.8938,12613.0
2018-03-12 12:50:00,230.1,230.29,230.03,230.11,14378.0,205.8938,206.0638,205.8312,205.9028,14378.0
2018-03-12 13:00:00,230.08,230.46,229.7,230.38,18083.0,205.8759,206.2159,205.5359,206.1444,18083.0
2018-03-12 13:10:00,230.46,230.5,230.1,230.12,7588.0,206.2159,206.2517,205.8938,205.9117,7588.0
2018-03-12 13:20:00,230.17,230.18,229.8,229.8,12809.0,205.9564,205.9654,205.6254,205.6254,12809.0
2018-03-12 13:30:00,229.81,229.91,229.73,229.91,10050.0,205.6343,205.7238,205.5627,205.7238,10050.0
2018-03-12 13:40:00,229.83,229.92,229.61,229.64,8535.0,205.6522,205.7327,205.4554,205.4822,8535.0
2018-03-12 13:50:00,229.67,229.72,229.16,229.19,5894.0,205.509,205.5538,205.0527,205.0795,5894.0
2018-03-12 14:00:00,229.17,229.44,229.12,229.41,8003.0,205.0616,205.3032,205.0169,205.2764,8003.0
2018-03-12 14:10:00,229.34,229.38,229.14,229.23,11570.0,205.2138,205.2496,205.0348,205.1153,11570.0
2018-03-12 14:20:00,229.21,229.38,228.77,229.21,21096.0,205.0974,205.2496,204.7037,205.0974,21096.0
2018-03-12 14:30:00,229.21,229.21,228.83,228.85,10297.0,205.0974,205.0974,204.7574,204.7753,10297.0
2018-03-12 14:40:00,228.85,228.91,228.69,228.8,17661.0,204.7753,204.829,204.6321,204.7306,17661.0
2018-03-12 14:50:00,228.8,229.28,228.8,229.1,21408.0,204.7306,205.1601,204.7306,204.999,21408.0
2018-03-12 15:00:00,229.13,229.2,228.98,229.05,15888.0,205.0259,205.0885,204.8916,204.9543,15888.0
2018-03-12 15:10:00,229.09,229.3,229.09,229.3,12325.0,204.9901,205.178,204.9901,205.178,12325.0
2018-03-12 15:20:00,229.27,229.3,229.16,229.24,22433.0,205.1511,205.178,205.0527,205.1243,22433.0
2018-03-12 15:30:00,229.2,229.95,229.2,229.78,36229.0,205.0885,205.7596,205.0885,205.6075,36229.0
2018-03-12 15:40:00,229.87,230.56,229.65,230.43,40984.0,205.688,206.3054,205.4911,206.1891,40984.0
2018-03-12 15:50:00,230.41,230.42,229.89,230.15,182527.0,206.1712,206.1801,205.7059,205.9386,182527.0
2018-03-13 09:30:00,230.28,230.4,229.49,229.67,24846.0,206.0549,206.1623,205.348,205.509,24846.0
2018-03-13 09:40:00,229.75,230.23,229.75,229.99,27943.0,205.5806,206.0101,205.5806,205.7954,27943.0
2018-03-13 09:50:00,229.89,229.92,229.66,229.81,27674.0,205.7059,205.7327,205.5001,205.6343,27674.0
2018-03-13 10:00:00,229.76,229.84,229.55,229.56,10085.0,205.5896,205.6612,205.4017,205.4106,10085.0
2018-03-13 10:10:00,229.63,229.83,229.24,229.83,12500.0,205.4733,205.6522,205.1243,205.6522,12500.0
2018-03-13 10:20:00,229.84,229.84,229.18,229.19,13104.0,205.6612,205.6612,205.0706,205.0795,13104.0
2018-03-13 10:30:00,229.22,229.27,228.8,228.87,32028.0,205.1064,205.1511,204.7306,204.7932,32028.0
2018-03-13 10:40:00,228.88,229.47,228.6,228.99,35626.0,204.8022,205.3301,204.5516,204.9006,35626.0
2018-03-13 10:50:00,228.81,228.98,228.7,228.79,13210.0,204.7395,204.8916,204.6411,204.7216,13210.0
2018-03-13 11:00:00,228.79,228.95,228.67,228.72,69561.0,204.7216,204.8648,204.6142,204.659,69561.0
2018-03-13 11:10:00,228.77,228.94,228.18,228.24,31184.0,204.7037,204.8558,204.1758,204.2295,31184.0
2018-03-13 11:20:00,228.25,228.35,227.85,227.97,19305.0,204.2384,204.3279,203.8805,203.9879,19305.0
2018-03-13 11:30:00,228.03,228.13,227.65,227.99,34993.0,204.0416,204.1311,203.7015,204.0058,34993.0
2018-03-13 11:40:00,228.0,228.33,228.0,228.25,17250.0,204.0147,204.31,204.0147,204.2384,17250.0
2018-03-13 11:50:00,228.27,228.27,227.71,228.01,12512.0,204.2563,204.2563,203.7552,204.0237,12512.0
2018-03-13 12:00:00,228.09,228.1,227.44,227.74,8702.0,204.0953,204.1042,203.5136,203.7821,8702.0
2018-03-13 12:10:00,227.74,227.84,227.45,227.8,13177.0,203.7821,203.8716,203.5226,203.8358,13177.0
2018-03-13 12:20:00,227.77,227.8,227.16,227.34,18600.0,203.8089,203.8358,203.2631,203.4242,18600.0
2018-03-13 12:30:00,227.5,227.83,227.44,227.74,11096.0,203.5673,203.8626,203.5136,203.7821,11096.0
2018-03-13 12:40:00,227.66,228.0,227.54,227.73,10726.0,203.7105,204.0147,203.6031,203.7731,10726.0
2018-03-13 12:50:00,227.74,228.03,227.74,227.93,9251.0,203.7821,204.0416,203.7821,203.9521,9251.0
2018-03-13 13:00:00,228.0,228.12,227.85,228.08,6211.0,204.0147,204.1221,203.8805,204.0863,6211.0
2018-03-13 13:10:00,228.08,228.28,228.0,228.17,7789.0,204.0863,204.2653,204.0147,204.1668,7789.0
2018-03-13 13:20:00,228.21,228.24,228.12,228.13,4550.0,204.2026,204.2295,204.1221,204.1311,4550.0
2018-03-13 13:30:00,228.16,228.48,228.12,228.48,60391.0,204.1579,204.4442,204.1221,204.4442,60391.0
2018-03-13 13:40:00,228.43,228.45,228.1,228.12,4125.0,204.3995,204.4174,204.1042,204.1221,4125.0
2018-03-13 13:50:00,228.06,228.09,227.83,227.9,8550.0,204.0684,204.0953,203.8626,203.9252,8550.0
2018-03-13 14:00:00,227.84,228.32,227.8,227.89,17912.0,203.8716,204.3011,203.8358,203.9163,17912.0
2018-03-13 14:10:00,227.87,227.92,227.59,227.84,5052.0,203.8984,203.9431,203.6479,203.8716,5052.0
2018-03-13 14:20:00,227.9,227.9,227.68,227.7,8014.0,203.9252,203.9252,203.7284,203.7463,8014.0
2018-03-13 14:30:00,227.76,228.03,227.68,227.68,9910.0,203.8,204.0416,203.7284,203.7284,9910.0
2018-03-13 14:40:00,227.73,227.85,227.61,227.68,6509.0,203.7731,203.8805,203.6658,203.7284,6509.0
2018-03-13 14:50:00,227.75,227.96,227.63,227.73,14306.0,203.791,203.9789,203.6837,203.7731,14306.0
2018-03-13 15:00:00,227.81,227.91,227.6,227.78,14887.0,203.8447,203.9342,203.6568,203.8179,14887.0
2018-03-13 15:10:00,227.81,228.07,227.67,228.01,9896.0,203.8447,204.0774,203.7194,204.0237,9896.0
2018-03-13 15:20:00,228.02,228.03,227.62,227.62,22483.0,204.0326,204.0416,203.6747,203.6747,22483.0
2018-03-13 15:30:00,227.75,227.85,227.11,227.39,35069.0,203.791,203.8805,203.2184,203.4689,35069.0
2018-03-13 15:40:00,227.4,227.59,227.26,227.54,42889.0,203.4778,203.6479,203.3526,203.6031,42889.0
2018-03-13 15:50:00,227.53,228.2,227.53,227.92,68271.0,203.5942,204.1937,203.5942,203.9431,68271.0
2018-03-14 09:30:00,228.38,228.53,227.08,227.51,24020.0,204.3548,204.489,203.1915,203.5763,24020.0
2018-03-14 09:40:00,227.57,227.76,227.26,227.62,5422.0,203.63,203.8,203.3526,203.6747,5422.0
2018-03-14 09:50:00,227.53,228.09,227.52,227.82,7002.0,203.5942,204.0953,203.5852,203.8537,7002.0
2018-03-14 10:00:00,227.72,228.18,227.64,228.15,7500.0,203.7642,204.1758,203.6926,204.1489,7500.0
2018-03-14 10:10:00,228.13,228.2,227.47,227.47,18085.0,204.1311,204.1937,203.5405,203.5405,18085.0
2018-03-14 10:20:00,227.5,227.82,227.42,227.58,12904.0,203.5673,203.8537,203.4957,203.6389,12904.0
2018-03-14 10:30:00,227.55,227.67,227.34,227.62,6057.0,203.6121,203.7194,203.4242,203.6747,6057.0
2018-03-14 10:40:00,227.63,227.99,227.62,227.93,7867.0,203.6837,204.0058,203.6747,203.9521,7867.0
2018-03-14 10:50:00,227.93,227.96,227.4,227.4,9269.0,203.9521,203.9789,203.4778,203.4778,9269.0
2018-03-14 11:00:00,227.43,227.46,226.96,227.25,24179.0,203.5047,203.5315,203.0841,203.3436,24179.0
2018-03-14 11:10:00,227.23,227.26,227.12,227.12,24002.0,203.3257,203.3526,203.2273,203.2273,24002.0
2018-03-14 11:20:00,227.14,227.14,226.87,226.88,30400.0,203.2452,203.2452,203.0036,203.0125,30400.0
2018-03-14 11:30:00,226.87,226.96,226.26,226.39,13530.0,203.0036,203.0841,202.4578,202.5741,13530.0
2018-03-14 11:40:00,226.28,226.64,225.95,226.08,17758.0,202.4757,202.7978,202.1804,202.2967,17758.0
2018-03-14 11:50:00,226.26,226.48,226.07,226.09,11412.0,202.4578,202.6546,202.2878,202.3057,11412.0
2018-03-14 12:00:00,226.15,226.21,225.77,225.78,12325.0,202.3593,202.413,202.0193,202.0283,12325.0
2018-03-14 12:10:00,225.81,226.37,225.78,226.37,5711.0,202.0551,202.5562,202.0283,202.5562,5711.0
2018-03-14 12:20:00,226.33,226.52,226.25,226.47,4214.0,202.5204,202.6904,202.4488,202.6457,4214.0
2018-03-14 12:30:00,226.51,226.89,226.51,226.79,5369.0,202.6815,203.0215,202.6815,202.932,5369.0
2018-03-14 12:40:00,226.82,226.88,226.57,226.7,5591.0,202.9589,203.0125,202.7352,202.8515,5591.0
2018-03-14 12:50:00,226.66,226.73,226.5,226.67,5982.0,202.8157,202.8783,202.6725,202.8246,5982.0
2018-03-14 13:00:00,226.7,226.85,226.33,226.54,9474.0,202.8515,202.9857,202.5204,202.7083,9474.0
2018-03-14 13:10:00,226.48,226.57,226.24,226.56,6133.0,202.6546,202.7352,202.4399,202.7262,6133.0
2018-03-14 13:20:00,226.64,226.75,226.5,226.58,10278.0,202.7978,202.8962,202.6725,202.7441,10278.0
2018-03-14 13:30:00,226.63,227.05,226.63,226.95,6860.0,202.7888,203.1647,202.7888,203.0752,6860.0
2018-03-14 13:40:00,227.05,227.1,226.95,227.07,8200.0,203.1647,203.2094,203.0752,203.1826,8200.0
2018-03-14 13:50:00,227.09,227.45,227.06,227.25,8205.0,203.2005,203.5226,203.1736,203.3436,8205.0
2018-03-14 14:00:00,227.3,227.54,227.28,227.53,2889.0,203.3884,203.6031,203.3705,203.5942,2889.0
2018-03-14 14:10:00,227.52,227.61,227.47,227.49,5320.0,203.5852,203.6658,203.5405,203.5584,5320.0
2018-03-14 14:20:00,227.47,227.53,227.24,227.24,10992.0,203.5405,203.5942,203.3347,203.3347,10992.0
2018-03-14 14:30:00,227.28,227.54,227.1,227.13,7259.0,203.3705,203.6031,203.2094,203.2363,7259.0
2018-03-14 14:40:00,227.25,227.26,226.9,227.14,5461.0,203.3436,203.3526,203.0304,203.2452,5461.0
2018-03-14 14:50:00,227.22,227.51,227.12,227.39,6401.0,203.3168,203.5763,203.2273,203.4689,6401.0
2018-03-14 15:00:00,227.47,227.75,227.46,227.68,21461.0,203.5405,203.791,203.5315,203.7284,21461.0
2018-03-14 15:10:00,227.67,227.79,227.32,227.7,13990.0,203.7194,203.8268,203.4063,203.7463,13990.0
2018-03-14 15:20:00,227.59,227.8,227.45,227.63,9167.0,203.6479,203.8358,203.5226,203.6837,9167.0
2018-03-14 15:30:00,227.71,227.78,227.41,227.43,7907.0,203.7552,203.8179,203.4868,203.5047,7907.0
2018-03-14 15:40:00,227.39,227.59,227.15,227.59,14912.0,203.4689,203.6479,203.2541,203.6479,14912.0
2018-03-14 15:50:00,227.57,227.6,227.28,227.47,39719.0,203.63,203.6568,203.3705,203.5405,39719.0
2018-03-15 09:30:00,227.53,228.0,227.07,227.26,26109.0,203.5942,204.0147,203.1826,203.3526,26109.0
2018-03-15 09:40:00,227.24,227.8,227.24,227.64,19080.0,203.3347,203.8358,203.3347,203.6926,19080.0
2018-03-15 09:50:00,227.68,228.0,227.55,227.69,11550.0,203.7284,204.0147,203.6121,203.7373,11550.0
2018-03-15 10:00:00,227.68,227.89,227.5,227.86,16878.0,203.7284,203.9163,203.5673,203.8895,16878.0
2018-03-15 10:10:00,227.93,228.25,227.86,228.14,10229.0,203.9521,204.2384,203.8895,204.14,10229.0
2018-03-15 10:20:00,228.13,228.54,228.12,228.24,26610.0,204.1311,204.4979,204.1221,204.2295,26610.0
2018-03-15 10:30:00,228.33,228.41,227.89,227.92,17222.0,204.31,204.3816,203.9163,203.9431,17222.0
2018-03-15 10:40:00,228.02,228.34,227.99,228.18,14464.0,204.0326,204.319,204.0058,204.1758,14464.0
2018-03-15 10:50:00,228.14,228.4,228.07,228.08,10122.0,204.14,204.3726,204.0774,204.0863,10122.0
2018-03-15 11:00:00,228.16,228.5,228.16,228.34,11129.0,204.1579,204.4621,204.1579,204.319,11129.0
2018-03-15 11:10:00,228.35,228.65,228.3,228.64,10701.0,204.3279,204.5963,204.2832,204.5874,10701.0
2018-03-15 11:20:00,228.6,228.99,228.5,228.5,15341.0,204.5516,204.9006,204.4621,204.4621,15341.0
2018-03-15 11:30:00,228.55,228.6,228.3,228.54,9841.0,204.5069,204.5516,204.2832,204.4979,9841.0
2018-03-15 11:40:00,228.49,228.59,228.3,228.46,12317.0,204.4532,204.5427,204.2832,204.4263,12317.0
2018-03-15 11:50:00,228.39,228.61,228.25,228.61,9212.0,204.3637,204.5606,204.2384,204.5606,9212.0
2018-03-15 12:00:00,228.55,228.87,228.51,228.75,11211.0,204.5069,204.7932,204.4711,204.6858,11211.0
2018-03-15 12:10:00,228.81,228.87,228.71,228.86,5700.0,204.7395,204.7932,204.65,204.7843,5700.0
2018-03-15 12:20:00,228.84,229.0,228.84,228.98,3900.0,204.7664,204.9095,204.7664,204.8916,3900.0
2018-03-15 12:30:00,228.98,228.98,228.56,228.66,10378.0,204.8916,204.8916,204.5158,204.6053,10378.0
2018-03-15 12:40:00,228.61,228.81,228.29,228.34,7641.0,204.5606,204.7395,204.2742,204.319,7641.0
2018-03-15 12:50:00,228.41,228.77,228.3,228.62,3906.0,204.3816,204.7037,204.2832,204.5695,3906.0
2018-03-15 13:00:00,228.63,228.81,228.17,228.24,15926.0,204.5785,204.7395,204.1668,204.2295,15926.0
2018-03-15 13:10:00,228.19,228.33,228.03,228.07,7867.0,204.1847,204.31,204.0416,204.0774,7867.0
2018-03-15 13:20:00,228.14,228.41,228.09,228.32,8475.0,204.14,204.3816,204.0953,204.3011,8475.0
2018-03-15 13:30:00,228.27,228.33,228.19,228.23,4837.0,204.2563,204.31,204.1847,204.2205,4837.0
2018-03-15 13:40:00,228.18,228.29,227.96,228.09,13000.0,204.1758,204.2742,203.9789,204.0953,13000.0
2018-03-15 13:50:00,228.09,228.32,227.86,228.09,10885.0,204.0953,204.3011,203.8895,204.0953,10885.0
2018-03-15 14:00:00,228.07,228.24,227.99,228.23,13498.0,204.0774,204.2295,204.0058,204.2205,13498.0
2018-03-15 14:10:00,228.24,228.26,228.1,228.22,11308.0,204.2295,204.2474,204.1042,204.2116,11308.0
2018-03-15 14:20:00,228.27,228.27,227.92,227.98,11937.0,204.2563,204.2563,203.9431,203.9968,11937.0
2018-03-15 14:30:00,227.88,227.9,227.36,227.49,19096.0,203.9074,203.9252,203.4421,203.5584,19096.0
2018-03-15 14:40:00,227.5,227.53,226.91,227.02,31589.0,203.5673,203.5942,203.0394,203.1378,31589.0
2018-03-15 14:50:00,226.99,227.15,226.74,226.89,32012.0,203.111,203.2541,202.8873,203.0215,32012.0
2018-03-15 15:00:00,226.89,227.16,226.85,226.97,21137.0,203.0215,203.2631,202.9857,203.0931,21137.0
2018-03-15 15:10:00,226.97,227.05,226.48,226.77,28872.0,203.0931,203.1647,202.6546,202.9141,28872.0
2018-03-15 15:20:00,226.78,226.82,226.52,226.56,28683.0,202.9231,202.9589,202.6904,202.7262,28683.0
2018-03-15 15:30:00,226.56,226.87,226.51,226.56,39833.0,202.7262,203.0036,202.6815,202.7262,39833.0
2018-03-15 15:40:00,226.5,226.92,226.41,226.83,75617.0,202.6725,203.0483,202.592,202.9678,75617.0
2018-03-15 15:50:00,226.82,227.02,226.74,226.86,119906.0,202.9589,203.1378,202.8873,202.9947,119906.0
2018-03-16 09:30:00,227.52,227.52,226.16,227.22,147884.0,203.5852,203.5852,202.3683,203.3168,147884.0
2018-03-16 09:40:00,227.03,227.5,226.88,227.14,9993.0,203.1468,203.5673,203.0125,203.2452,9993.0
2018-03-16 09:50:00,227.22,227.24,226.76,226.86,21881.0,203.3168,203.3347,202.9052,202.9947,21881.0
2018-03-16 10:00:00,226.89,227.09,226.77,226.89,11531.0,203.0215,203.2005,202.9141,203.0215,11531.0
2018-03-16 10:10:00,226.84,226.91,226.66,226.75,5489.0,202.9768,203.0394,202.8157,202.8962,5489.0
2018-03-16 10:20:00,226.89,226.94,226.28,226.37,17102.0,203.0215,203.0662,202.4757,202.5562,17102.0
2018-03-16 10:30:00,226.33,226.65,226.32,226.59,6329.0,202.5204,202.8067,202.5115,202.7531,6329.0
2018-03-16 10:40:00,226.58,226.62,226.34,226.43,3573.0,202.7441,202.7799,202.5294,202.6099,3573.0
2018-03-16 10:50:00,226.49,226.85,226.42,226.85,11655.0,202.6636,202.9857,202.6009,202.9857,11655.0
2018-03-16 11:00:00,226.8,226.82,226.69,226.75,5752.0,202.941,202.9589,202.8425,202.8962,5752.0
2018-03-16 11:10:00,226.78,226.84,226.56,226.75,11388.0,202.9231,202.9768,202.7262,202.8962,11388.0
2018-03-16 11:20:00,226.81,226.9,226.51,226.78,8474.0,202.9499,203.0304,202.6815,202.9231,8474.0
2018-03-16 11:30:00,226.78,227.0,226.71,227.0,3479.0,202.9231,203.1199,202.8604,203.1199,3479.0
2018-03-16 11:40:00,227.11,227.3,227.01,227.14,4795.0,203.2184,203.3884,203.1289,203.2452,4795.0
2018-03-16 11:50:00,227.19,227.44,227.16,227.2,16447.0,203.2899,203.5136,203.2631,203.2989,16447.0
2018-03-16 12:00:00,227.13,227.53,227.13,227.33,4200.0,203.2363,203.5942,203.2363,203.4152,4200.0
2018-03-16 12:10:00,227.19,227.45,227.19,227.41,3046.0,203.2899,203.5226,203.2899,203.4868,3046.0
2018-03-16 12:20:00,227.48,227.66,227.39,227.6,4475.0,203.5494,203.7105,203.4689,203.6568,4475.0
2018-03-16 12:30:00,227.66,227.86,227.59,227.73,4059.0,203.7105,203.8895,203.6479,203.7731,4059.0
2018-03-16 12:40:00,227.71,227.91,227.58,227.91,6900.0,203.7552,203.9342,203.6389,203.9342,6900.0
2018-03-16 12:50:00,227.92,228.07,227.91,228.05,4847.0,203.9431,204.0774,203.9342,204.0595,4847.0
2018-03-16 13:00:00,228.05,228.33,228.04,228.33,8282.0,204.0595,204.31,204.0505,204.31,8282.0
2018-03-16 13:10:00,228.35,228.4,228.23,228.23,8218.0,204.3279,204.3726,204.2205,204.2205,8218.0
2018-03-16 13:20:00,228.22,228.32,228.19,228.28,6666.0,204.2116,204.3011,204.1847,204.2653,6666.0
2018-03-16 13:30:00,228.25,228.32,228.21,228.32,2335.0,204.2384,204.3011,204.2026,204.3011,2335.0
2018-03-16 13:40:00,228.32,228.4,228.19,228.26,15712.0,204.3011,204.3726,204.1847,204.2474,15712.0
2018-03-16 13:50:00,228.23,228.52,228.21,228.52,6900.0,204.2205,204.48,204.2026,204.48,6900.0
2018-03-16 14:00:00,228.55,228.68,228.55,228.62,6743.0,204.5069,204.6232,204.5069,204.5695,6743.0
2018-03-16 14:10:00,228.61,228.75,228.51,228.73,25788.0,204.5606,204.6858,204.4711,204.6679,25788.0
2018-03-16 14:20:00,228.76,228.88,228.76,228.82,10122.0,204.6948,204.8022,204.6948,204.7485,10122.0
2018-03-16 14:30:00,228.86,229.12,228.85,229.08,6671.0,204.7843,205.0169,204.7753,204.9811,6671.0
2018-03-16 14:40:00,229.06,229.15,228.94,229.14,10610.0,204.9632,205.0437,204.8558,205.0348,10610.0
2018-03-16 14:50:00,229.18,229.19,228.95,229.02,16513.0,205.0706,205.0795,204.8648,204.9274,16513.0
2018-03-16 15:00:00,228.99,229.07,228.89,229.0,15408.0,204.9006,204.9722,204.8111,204.9095,15408.0
2018-03-16 15:10:00,228.97,229.07,228.88,228.9,13269.0,204.8827,204.9722,204.8022,204.82,13269.0
2018-03-16 15:20:00,228.87,229.04,228.87,229.02,29983.0,204.7932,204.9453,204.7932,204.9274,29983.0
2018-03-16 15:30:00,229.0,229.03,228.69,228.79,28474.0,204.9095,204.9364,204.6321,204.7216,28474.0
2018-03-16 15:40:00,228.8,228.91,228.72,228.8,55564.0,204.7306,204.829,204.659,204.7306,55564.0
2018-03-16 15:50:00,228.82,229.15,228.48,228.49,110355.0,204.7485,205.0437,204.4442,204.4532,110355.0
2018-03-19 09:30:00,228.04,228.27,226.57,226.57,33455.0,204.0505,204.2563,202.7352,202.7352,33455.0
2018-03-19 09:40:00,226.43,227.04,226.22,226.56,13270.0,202.6099,203.1557,202.422,202.7262,13270.0
2018-03-19 09:50:00,226.66,227.01,226.62,226.74,12263.0,202.8157,203.1289,202.7799,202.8873,12263.0
2018-03-19 10:00:00,226.74,227.65,226.74,227.56,12046.0,202.8873,203.7015,202.8873,203.621,12046.0
2018-03-19 10:10:00,227.56,227.96,227.5,227.7,8943.0,203.621,203.9789,203.5673,203.7463,8943.0
2018-03-19 10:20:00,227.75,228.16,227.67,227.69,10160.0,203.791,204.1579,203.7194,203.7373,10160.0
2018-03-19 10:30:00,227.54,227.92,227.54,227.92,8646.0,203.6031,203.9431,203.6031,203.9431,8646.0
2018-03-19 10:40:00,227.95,228.07,227.78,227.78,5900.0,203.97,204.0774,203.8179,203.8179,5900.0
2018-03-19 10:50:00,227.71,228.19,227.69,227.8,10801.0,203.7552,204.1847,203.7373,203.8358,10801.0
2018-03-19 11:00:00,227.8,227.91,227.34,227.5,14464.0,203.8358,203.9342,203.4242,203.5673,14464.0
2018-03-19 11:10:00,227.47,227.73,227.22,227.51,20828.0,203.5405,203.7731,203.3168,203.5763,20828.0
2018-03-19 11:20:00,227.55,227.92,227.47,227.86,5811.0,203.6121,203.9431,203.5405,203.8895,5811.0
2018-03-19 11:30:00,227.86,228.03,227.85,228.03,5357.0,203.8895,204.0416,203.8805,204.0416,5357.0
2018-03-19 11:40:00,227.92,227.92,227.52,227.56,6187.0,203.9431,203.9431,203.5852,203.621,6187.0
2018-03-19 11:50:00,227.54,227.61,227.34,227.45,4615.0,203.6031,203.6658,203.4242,203.5226,4615.0
2018-03-19 12:00:00,227.55,227.55,227.37,227.52,6520.0,203.6121,203.6121,203.451,203.5852,6520.0
2018-03-19 12:10:00,227.52,227.61,227.39,227.54,4720.0,203.5852,203.6658,203.4689,203.6031,4720.0
2018-03-19 12:20:00,227.58,228.12,227.54,228.12,6716.0,203.6389,204.1221,203.6031,204.1221,6716.0
2018-03-19 12:30:00,228.14,228.14,227.8,227.87,3200.0,204.14,204.14,203.8358,203.8984,3200.0
2018-03-19 12:40:00,227.72,227.8,227.42,227.42,6249.0,203.7642,203.8358,203.4957,203.4957,6249.0
2018-03-19 12:50:00,227.42,227.68,227.39,227.68,3447.0,203.4957,203.7284,203.4689,203.7284,3447.0
2018-03-19 13:00:00,227.66,227.67,227.16,227.17,5324.0,203.7105,203.7194,203.2631,203.272,5324.0
2018-03-19 13:10:00,227.22,227.25,227.0,227.0,8769.0,203.3168,203.3436,203.1199,203.1199,8769.0
2018-03-19 13:20:00,227.01,227.03,226.61,226.81,13874.0,203.1289,203.1468,202.771,202.9499,13874.0
2018-03-19 13:30:00,226.75,226.92,226.67,226.8,14440.0,202.8962,203.0483,202.8246,202.941,14440.0
2018-03-19 13:40:00,226.78,227.1,226.72,227.08,9581.0,202.9231,203.2094,202.8694,203.1915,9581.0
2018-03-19 13:50:00,227.09,227.09,226.8,227.04,11466.0,203.2005,203.2005,202.941,203.1557,11466.0
2018-03-19 14:00:00,227.03,227.25,226.84,226.93,8004.0,203.1468,203.3436,202.9768,203.0573,8004.0
2018-03-19 14:10:00,226.91,226.91,226.62,226.62,4963.0,203.0394,203.0394,202.7799,202.7799,4963.0
2018-03-19 14:20:00,226.57,226.57,225.93,226.34,13823.0,202.7352,202.7352,202.1625,202.5294,13823.0
2018-03-19 14:30:00,226.26,226.57,225.62,225.73,10376.0,202.4578,202.7352,201.8851,201.9835,10376.0
2018-03-19 14:40:00,225.64,225.78,225.17,225.67,19692.0,201.903,202.0283,201.4824,201.9298,19692.0
2018-03-19 14:50:00,225.66,226.23,225.62,226.17,10378.0,201.9209,202.4309,201.8851,202.3772,10378.0
2018-03-19 15:00:00,226.15,226.27,225.97,226.13,9935.0,202.3593,202.4667,202.1983,202.3414,9935.0
2018-03-19 15:10:00,226.04,226.55,225.99,226.54,5700.0,202.2609,202.7173,202.2162,202.7083,5700.0
2018-03-19 15:20:00,226.46,226.58,225.96,226.15,14803.0,202.6367,202.7441,202.1893,202.3593,14803.0
2018-03-19 15:30:00,226.17,226.18,225.51,225.76,22533.0,202.3772,202.3862,201.7867,202.0104,22533.0
2018-03-19 15:40:00,225.74,226.17,225.58,225.99,48897.0,201.9925,202.3772,201.8493,202.2162,48897.0
2018-03-19 15:50:00,225.99,226.75,225.93,226.37,59509.0,202.2162,202.8962,202.1625,202.5562,59509.0
2018-03-20 09:30:00,226.84,227.09,226.48,226.86,21885.0,202.9768,203.2005,202.6546,202.9947,21885.0
2018-03-20 09:40:00,226.78,226.8,226.13,226.26,23246.0,202.9231,202.941,202.3414,202.4578,23246.0
2018-03-20 09:50:00,226.44,226.51,225.67,225.98,15541.0,202.6188,202.6815,201.9298,202.2072,15541.0
2018-03-20 10:00:00,225.97,226.47,225.97,226.42,6567.0,202.1983,202.6457,202.1983,202.6009,6567.0
2018-03-20 10:10:00,226.42,226.47,225.7,225.7,14780.0,202.6009,202.6457,201.9567,201.9567,14780.0
2018-03-20 10:20:00,225.66,226.19,225.53,226.09,15046.0,201.9209,202.3951,201.8046,202.3057,15046.0
2018-03-20 10:30:00,226.03,226.44,226.03,226.25,19070.0,202.252,202.6188,202.252,202.4488,19070.0
2018-03-20 10:40:00,226.22,226.3,225.83,225.96,9373.0,202.422,202.4936,202.073,202.1893,9373.0
2018-03-20 10:50:00,225.94,226.12,225.73,225.99,14186.0,202.1714,202.3325,201.9835,202.2162,14186.0
2018-03-20 11:00:00,226.01,226.33,225.93,226.23,7351.0,202.2341,202.5204,202.1625,202.4309,7351.0
2018-03-20 11:10:00,226.23,226.55,226.2,226.35,10279.0,202.4309,202.7173,202.4041,202.5383,10279.0
2018-03-20 11:20:00,226.34,226.54,226.34,226.45,7586.0,202.5294,202.7083,202.5294,202.6278,7586.0
2018-03-20 11:30:00,226.46,226.55,226.35,226.55,6284.0,202.6367,202.7173,202.5383,202.7173,6284.0
2018-03-20 11:40:00,226.42,226.43,225.76,225.83,9171.0,202.6009,202.6099,202.0104,202.073,9171.0
2018-03-20 11:50:00,225.81,225.84,225.62,225.72,7940.0,202.0551,202.082,201.8851,201.9746,7940.0
2018-03-20 12:00:00,225.73,226.21,225.72,226.14,8290.0,201.9835,202.413,201.9746,202.3504,8290.0
2018-03-20 12:10:00,226.12,226.44,226.11,226.32,10367.0,202.3325,202.6188,202.3236,202.5115,10367.0
2018-03-20 12:20:00,226.37,226.67,226.37,226.67,10151.0,202.5562,202.8246,202.5562,202.8246,10151.0
2018-03-20 12:30:00,226.64,226.73,226.22,226.22,11813.0,202.7978,202.8783,202.422,202.422,11813.0
2018-03-20 12:40:00,226.15,226.2,226.07,226.15,11711.0,202.3593,202.4041,202.2878,202.3593,11711.0
2018-03-20 12:50:00,226.14,226.88,226.13,226.7,37770.0,202.3504,203.0125,202.3414,202.8515,37770.0
2018-03-20 13:00:00,226.74,227.27,226.5,226.57,22106.0,202.8873,203.3615,202.6725,202.7352,22106.0
2018-03-20 13:10:00,226.53,226.74,226.51,226.72,9486.0,202.6994,202.8873,202.6815,202.8694,9486.0
2018-03-20 13:20:00,226.75,227.16,226.68,227.11,7206.0,202.8962,203.2631,202.8336,203.2184,7206.0
2018-03-20 13:30:00,227.11,227.55,227.07,227.54,22080.0,203.2184,203.6121,203.1826,203.6031,22080.0
2018-03-20 13:40:00,227.67,227.9,227.57,227.9,13068.0,203.7194,203.9252,203.63,203.9252,13068.0
2018-03-20 13:50:00,227.9,228.16,227.84,228.11,15120.0,203.9252,204.1579,203.8716,204.1132,15120.0
2018-03-20 14:00:00,228.1,228.12,227.66,227.74,14686.0,204.1042,204.1221,203.7105,203.7821,14686.0
2018-03-20 14:10:00,227.74,228.03,227.7,227.81,15562.0,203.7821,204.0416,203.7463,203.8447,15562.0
2018-03-20 14:20:00,227.79,227.94,227.77,227.9,15349.0,203.8268,203.961,203.8089,203.9252,15349.0
2018-03-20 14:30:00,227.94,228.49,227.84,228.48,11654.0,203.961,204.4532,203.8716,204.4442,11654.0
2018-03-20 14:40:00,228.45,228.48,227.76,227.8,29438.0,204.4174,204.4442,203.8,203.8358,29438.0
2018-03-20 14:50:00,227.77,228.32,227.77,228.19,25187.0,203.8089,204.3011,203.8089,204.1847,25187.0
2018-03-20 15:00:00,228.19,228.27,228.02,228.1,20867.0,204.1847,204.2563,204.0326,204.1042,20867.0
2018-03-20 15:10:00,228.11,228.42,227.97,227.97,21907.0,204.1132,204.3905,203.9879,203.9879,21907.0
2018-03-20 15:20:00,228.05,228.12,227.95,227.99,14296.0,204.0595,204.1221,203.97,204.0058,14296.0
2018-03-20 15:30:00,228.01,228.09,227.79,227.85,33659.0,204.0237,204.0953,203.8268,203.8805,33659.0
2018-03-20 15:40:00,227.87,228.1,227.85,228.09,30968.0,203.8984,204.1042,203.8805,204.0953,30968.0
2018-03-20 15:50:00,228.08,228.15,227.48,227.62,106090.0,204.0863,204.1489,203.5494,203.6747,106090.0
2018-03-21 09:30:00,228.05,228.05,226.96,227.0,25986.0,204.0595,204.0595,203.0841,203.1199,25986.0
2018-03-21 09:40:00,226.56,227.1,226.36,226.9,24474.0,202.7262,203.2094,202.5473,203.0304,24474.0
2018-03-21 09:50:00,226.9,227.18,226.55,227.03,24364.0,203.0304,203.281,202.7173,203.1468,24364.0
2018-03-21 10:00:00,227.04,227.14,226.83,227.04,24525.0,203.1557,203.2452,202.9678,203.1557,24525.0
2018-03-21 10:10:00,227.04,227.19,226.96,227.01,16457.0,203.1557,203.2899,203.0841,203.1289,16457.0
2018-03-21 10:20:00,226.96,226.96,226.31,226.34,9830.0,203.0841,203.0841,202.5025,202.5294,9830.0
2018-03-21 10:30:00,226.36,226.95,226.24,226.83,18067.0,202.5473,203.0752,202.4399,202.9678,18067.0
2018-03-21 10:40:00,226.86,227.0,226.72,226.77,21587.0,202.9947,203.1199,202.8694,202.9141,21587.0
2018-03-21 10:50:00,226.81,226.84,226.44,226.56,24138.0,202.9499,202.9768,202.6188,202.7262,24138.0
2018-03-21 11:00:00,226.53,226.76,226.46,226.76,13258.0,202.6994,202.9052,202.6367,202.9052,13258.0
2018-03-21 11:10:00,226.76,227.06,226.7,226.91,17017.0,202.9052,203.1736,202.8515,203.0394,17017.0
2018-03-21 11:20:00,226.88,226.98,226.74,226.9,13987.0,203.0125,203.102,202.8873,203.0304,13987.0
2018-03-21 11:30:00,226.96,227.0,226.77,226.77,6994.0,203.0841,203.1199,202.9141,202.9141,6994.0
2018-03-21 11:40:00,226.81,226.93,226.66,226.76,8750.0,202.9499,203.0573,202.8157,202.9052,8750.0
2018-03-21 11:50:00,226.72,227.37,226.72,227.01,24440.0,202.8694,203.451,202.8694,203.1289,24440.0
2018-03-21 12:00:00,227.02,227.25,226.72,226.96,7005.0,203.1378,203.3436,202.8694,203.0841,7005.0
2018-03-21 12:10:00,226.97,227.03,226.74,226.91,7452.0,203.0931,203.1468,202.8873,203.0394,7452.0
2018-03-21 12:20:00,226.92,226.98,226.77,226.98,6818.0,203.0483,203.102,202.9141,203.102,6818.0
2018-03-21 12:30:00,227.03,227.09,226.87,226.91,5921.0,203.1468,203.2005,203.0036,203.0394,5921.0
2018-03-21 12:40:00,226.98,227.06,226.89,227.01,21828.0,203.102,203.1736,203.0215,203.1289,21828.0
2018-03-21 12:50:00,227.0,227.06,226.97,227.03,28075.0,203.1199,203.1736,203.0931,203.1468,28075.0
2018-03-21 13:00:00,227.03,227.27,226.93,227.01,22154.0,203.1468,203.3615,203.0573,203.1289,22154.0
2018-03-21 13:10:00,226.97,227.03,226.89,226.98,11416.0,203.0931,203.1468,203.0215,203.102,11416.0
2018-03-21 13:20:00,226.96,227.07,226.54,227.0,71879.0,203.0841,203.1826,202.7083,203.1199,71879.0
2018-03-21 13:30:00,227.02,227.05,226.84,226.84,12649.0,203.1378,203.1647,202.9768,202.9768,12649.0
2018-03-21 13:40:00,226.82,226.87,226.55,226.61,12562.0,202.9589,203.0036,202.7173,202.771,12562.0
2018-03-21 13:50:00,226.56,226.7,226.14,226.59,16889.0,202.7262,202.8515,202.3504,202.7531,16889.0
2018-03-21 14:00:00,226.75,227.56,226.01,227.06,33994.0,202.8962,203.621,202.2341,203.1736,33994.0
2018-03-21 14:10:00,226.92,227.11,226.75,226.97,28444.0,203.0483,203.2184,202.8962,203.0931,28444.0
2018-03-21 14:20:00,226.98,227.09,226.28,226.49,21861.0,203.102,203.2005,202.4757,202.6636,21861.0
2018-03-21 14:30:00,226.44,226.66,226.22,226.34,23246.0,202.6188,202.8157,202.422,202.5294,23246.0
2018-03-21 14:40:00,226.1,226.44,225.75,225.75,15578.0,202.3146,202.6188,202.0014,202.0014,15578.0
2018-03-21 14:50:00,225.87,226.3,225.42,226.22,16517.0,202.1088,202.4936,201.7061,202.422,16517.0
2018-03-21 15:00:00,226.22,226.79,226.17,226.77,19335.0,202.422,202.932,202.3772,202.9141,19335.0
2018-03-21 15:10:00,226.97,227.29,226.52,226.97,37773.0,203.0931,203.3794,202.6904,203.0931,37773.0
2018-03-21 15:20:00,226.97,227.18,226.91,227.03,20098.0,203.0931,203.281,203.0394,203.1468,20098.0
2018-03-21 15:30:00,227.0,227.24,226.75,226.79,29839.0,203.1199,203.3347,202.8962,202.932,29839.0
2018-03-21 15:40:00,226.78,227.08,226.4,226.66,48019.0,202.9231,203.1915,202.583,202.8157,48019.0
2018-03-21 15:50:00,226.6,226.73,226.04,226.09,118001.0,202.762,202.8783,202.2609,202.3057,118001.0
2018-03-22 09:30:00,225.68,226.48,224.78,225.64,20674.0,201.9388,202.6546,201.1335,201.903,20674.0
2018-03-22 09:40:00,225.65,226.29,225.35,226.06,23448.0,201.9119,202.4846,201.6435,202.2788,23448.0
2018-03-22 09:50:00,226.16,226.25,225.51,225.51,16916.0,202.3683,202.4488,201.7867,201.7867,16916.0
2018-03-22 10:00:00,225.6,225.93,225.54,225.68,10800.0,201.8672,202.1625,201.8135,201.9388,10800.0
2018-03-22 10:10:00,225.8,226.28,225.58,225.76,21392.0,202.0462,202.4757,201.8493,202.0104,21392.0
2018-03-22 10:20:00,225.79,225.86,225.44,225.52,4470.0,202.0372,202.0999,201.724,201.7956,4470.0
2018-03-22 10:30:00,225.35,225.66,225.11,225.66,10004.0,201.6435,201.9209,201.4288,201.9209,10004.0
2018-03-22 10:40:00,225.58,225.68,225.27,225.46,18161.0,201.8493,201.9388,201.5719,201.7419,18161.0
2018-03-22 10:50:00,225.42,225.52,225.06,225.4,12100.0,201.7061,201.7956,201.384,201.6882,12100.0
2018-03-22 11:00:00,225.43,225.7,225.17,225.35,23037.0,201.7151,201.9567,201.4824,201.6435,23037.0
2018-03-22 11:10:00,225.44,225.57,225.32,225.55,10629.0,201.724,201.8404,201.6167,201.8225,10629.0
2018-03-22 11:20:00,225.46,225.5,225.2,225.32,5475.0,201.7419,201.7777,201.5093,201.6167,5475.0
2018-03-22 11:30:00,225.4,225.61,225.12,225.36,13101.0,201.6882,201.8762,201.4377,201.6525,13101.0
2018-03-22 11:40:00,225.31,225.54,225.12,225.46,9100.0,201.6077,201.8135,201.4377,201.7419,9100.0
2018-03-22 11:50:00,225.45,225.58,225.26,225.5,13108.0,201.733,201.8493,201.563,201.7777,13108.0
2018-03-22 12:00:00,225.49,225.7,225.22,225.69,25938.0,201.7688,201.9567,201.5272,201.9477,25938.0
2018-03-22 12:10:00,225.62,225.95,225.5,225.88,9800.0,201.8851,202.1804,201.7777,202.1177,9800.0
2018-03-22 12:20:00,225.9,226.5,225.9,226.36,13477.0,202.1356,202.6725,202.1356,202.5473,13477.0
2018-03-22 12:30:00,226.26,226.8,226.24,226.55,3400.0,202.4578,202.941,202.4399,202.7173,3400.0
2018-03-22 12:40:00,226.51,226.77,226.39,226.43,12000.0,202.6815,202.9141,202.5741,202.6099,12000.0
2018-03-22 12:50:00,226.7,226.89,226.32,226.33,4728.0,202.8515,203.0215,202.5115,202.5204,4728.0
2018-03-22 13:00:00,226.22,226.22,225.77,225.96,17155.0,202.422,202.422,202.0193,202.1893,17155.0
2018-03-22 13:10:00,226.04,226.38,225.95,226.15,6369.0,202.2609,202.5651,202.1804,202.3593,6369.0
2018-03-22 13:20:00,226.13,226.41,226.1,226.23,23974.0,202.3414,202.592,202.3146,202.4309,23974.0
2018-03-22 13:30:00,226.23,226.28,226.05,226.16,22442.0,202.4309,202.4757,202.2699,202.3683,22442.0
2018-03-22 13:40:00,226.16,226.24,226.02,226.12,11602.0,202.3683,202.4399,202.243,202.3325,11602.0
2018-03-22 13:50:00,226.04,226.04,225.53,225.59,10594.0,202.2609,202.2609,201.8046,201.8583,10594.0
2018-03-22 14:00:00,225.52,225.6,225.26,225.4,25793.0,201.7956,201.8672,201.563,201.6882,25793.0
2018-03-22 14:10:00,225.38,225.92,225.32,225.74,6209.0,201.6703,202.1535,201.6167,201.9925,6209.0
2018-03-22 14:20:00,225.72,225.77,225.3,225.38,14771.0,201.9746,202.0193,201.5988,201.6703,14771.0
2018-03-22 14:30:00,225.3,225.47,225.19,225.46,11702.0,201.5988,201.7509,201.5003,201.7419,11702.0
2018-03-22 14:40:00,225.47,225.87,225.47,225.71,7397.0,201.7509,202.1088,201.7509,201.9656,7397.0
2018-03-22 14:50:00,225.72,225.9,225.37,225.47,10494.0,201.9746,202.1356,201.6614,201.7509,10494.0
2018-03-22 15:00:00,225.47,225.85,225.36,225.47,8079.0,201.7509,202.0909,201.6525,201.7509,8079.0
2018-03-22 15:10:00,225.52,225.65,225.22,225.31,16701.0,201.7956,201.9119,201.5272,201.6077,16701.0
2018-03-22 15:20:00,225.34,225.96,225.34,225.81,12907.0,201.6346,202.1893,201.6346,202.0551,12907.0
2018-03-22 15:30:00,225.81,225.82,225.06,225.18,18930.0,202.0551,202.0641,201.384,201.4914,18930.0
2018-03-22 15:40:00,225.1,225.18,223.91,224.25,48995.0,201.4198,201.4914,200.355,200.6592,48995.0
2018-03-22 15:50:00,224.23,224.59,224.07,224.24,82662.0,200.6413,200.9635,200.4982,200.6503,82662.0
2018-03-23 09:30:00,224.36,227.21,224.36,226.15,117241.0,200.7577,203.3078,200.7577,202.3593,117241.0
2018-03-23 09:40:00,226.36,227.05,225.17,225.17,52106.0,202.5473,203.1647,201.4824,201.4824,52106.0
2018-03-23 09:50:00,225.21,226.3,225.0,225.8,21030.0,201.5182,202.4936,201.3303,202.0462,21030.0
2018-03-23 10:00:00,225.83,226.6,225.81,226.41,22886.0,202.073,202.762,202.0551,202.592,22886.0
2018-03-23 10:10:00,226.31,226.73,225.85,225.9,29268.0,202.5025,202.8783,202.0909,202.1356,29268.0
2018-03-23 10:20:00,225.77,226.36,225.65,225.86,26432.0,202.0193,202.5473,201.9119,202.0999,26432.0
2018-03-23 10:30:00,225.93,226.37,225.6,225.68,38358.0,202.1625,202.5562,201.8672,201.9388,38358.0
2018-03-23 10:40:00,225.65,226.31,225.6,225.6,18249.0,201.9119,202.5025,201.8672,201.8672,18249.0
2018-03-23 10:50:00,225.61,225.8,225.29,225.42,18061.0,201.8762,202.0462,201.5898,201.7061,18061.0
2018-03-23 11:00:00,225.48,225.5,225.07,225.31,36177.0,201.7598,201.7777,201.393,201.6077,36177.0
2018-03-23 11:10:00,225.3,225.35,224.79,224.88,20279.0,201.5988,201.6435,201.1424,201.2229,20279.0
2018-03-23 11:20:00,224.89,224.98,224.1,224.5,31851.0,201.2319,201.3124,200.525,200.8829,31851.0
2018-03-23 11:30:00,224.38,224.5,223.31,223.48,71938.0,200.7755,200.8829,199.8181,199.9702,71938.0
2018-03-23 11:40:00,223.43,224.3,223.37,224.3,22355.0,199.9255,200.704,199.8718,200.704,22355.0
2018-03-23 11:50:00,224.09,224.22,223.16,223.36,24418.0,200.5161,200.6324,199.6839,199.8628,24418.0
2018-03-23 12:00:00,223.35,224.44,223.35,224.37,16260.0,199.8539,200.8292,199.8539,200.7666,16260.0
2018-03-23 12:10:00,224.42,224.72,224.31,224.37,23215.0,200.8113,201.0798,200.7129,200.7666,23215.0
2018-03-23 12:20:00,224.4,225.11,224.36,224.93,13303.0,200.7934,201.4288,200.7577,201.2677,13303.0
2018-03-23 12:30:00,224.9,224.92,223.85,223.86,13703.0,201.2408,201.2587,200.3013,200.3102,13703.0
2018-03-23 12:40:00,224.02,224.14,223.55,223.56,16513.0,200.4534,200.5608,200.0329,200.0418,16513.0
2018-03-23 12:50:00,223.7,223.71,223.08,223.24,45494.0,200.1671,200.176,199.6123,199.7555,45494.0
2018-03-23 13:00:00,223.39,224.29,223.15,223.79,14793.0,199.8897,200.695,199.6749,200.2476,14793.0
2018-03-23 13:10:00,223.88,224.16,223.23,223.6,19543.0,200.3281,200.5787,199.7465,200.0776,19543.0
2018-03-23 13:20:00,223.51,223.84,223.31,223.62,11898.0,199.9971,200.2924,199.8181,200.0955,11898.0
2018-03-23 13:30:00,223.46,223.76,223.03,223.07,35677.0,199.9523,200.2208,199.5676,199.6034,35677.0
2018-03-23 13:40:00,223.02,223.67,222.95,223.67,36457.0,199.5586,200.1402,199.496,200.1402,36457.0
2018-03-23 13:50:00,223.59,223.97,223.51,223.52,18761.0,200.0687,200.4087,199.9971,200.006,18761.0
2018-03-23 14:00:00,223.59,223.68,222.92,223.16,21295.0,200.0687,200.1492,199.4691,199.6839,21295.0
2018-03-23 14:10:00,223.03,223.1,222.54,222.8,25216.0,199.5676,199.6302,199.1291,199.3618,25216.0
2018-03-23 14:20:00,222.75,223.05,222.59,223.0,19501.0,199.317,199.5855,199.1739,199.5407,19501.0
2018-03-23 14:30:00,222.88,222.95,222.55,222.9,15665.0,199.4333,199.496,199.1381,199.4512,15665.0
2018-03-23 14:40:00,222.98,223.43,222.71,222.77,27370.0,199.5228,199.9255,199.2812,199.3349,27370.0
2018-03-23 14:50:00,222.73,222.77,221.59,221.7,26009.0,199.2991,199.3349,198.2791,198.3775,26009.0
2018-03-23 15:00:00,221.77,221.9,220.86,220.94,34109.0,198.4401,198.5564,197.6258,197.6974,34109.0
2018-03-23 15:10:00,221.04,221.31,220.55,220.69,45474.0,197.7869,198.0285,197.3485,197.4737,45474.0
2018-03-23 15:20:00,220.74,220.75,219.63,220.46,91431.0,197.5185,197.5274,196.5252,197.2679,91431.0
2018-03-23 15:30:00,220.46,221.15,220.36,220.99,93623.0,197.2679,197.8853,197.1784,197.7422,93623.0
2018-03-23 15:40:00,221.39,221.5,219.71,220.95,166358.0,198.1001,198.1985,196.5968,197.7064,166358.0
2018-03-23 15:50:00,220.91,221.95,220.16,220.92,262340.0,197.6706,198.6012,196.9995,197.6795,262340.0
2018-03-26 09:30:00,222.69,223.65,222.26,223.48,47988.0,199.2633,200.1223,198.8786,199.9702,47988.0
2018-03-26 09:40:00,223.44,224.05,222.55,223.11,30846.0,199.9344,200.4803,199.1381,199.6391,30846.0
2018-03-26 09:50:00,223.36,223.5,222.03,222.03,37682.0,199.8628,199.9881,198.6728,198.6728,37682.0
2018-03-26 10:00:00,222.01,222.45,221.27,221.66,27296.0,198.6549,199.0486,197.9927,198.3417,27296.0
2018-03-26 10:10:00,221.76,221.76,221.08,221.44,31074.0,198.4312,198.4312,197.8227,198.1448,31074.0
2018-03-26 10:20:00,221.42,221.86,220.95,220.95,27575.0,198.1269,198.5206,197.7064,197.7064,27575.0
2018-03-26 10:30:00,220.94,221.61,220.87,221.3,32260.0,197.6974,198.2969,197.6348,198.0196,32260.0
2018-03-26 10:40:00,221.26,221.35,220.68,220.93,15897.0,197.9838,198.0643,197.4648,197.6885,15897.0
2018-03-26 10:50:00,220.92,221.01,220.3,220.38,19212.0,197.6795,197.7601,197.1248,197.1963,19212.0
2018-03-26 11:00:00,220.32,220.79,220.11,220.43,41899.0,197.1427,197.5632,196.9547,197.2411,41899.0
2018-03-26 11:10:00,220.41,220.5,219.9,219.9,24252.0,197.2232,197.3037,196.7668,196.7668,24252.0
2018-03-26 11:20:00,219.89,220.19,219.63,219.88,30141.0,196.7579,197.0263,196.5252,196.7489,30141.0
2018-03-26 11:30:00,219.9,220.83,219.89,220.06,63811.0,196.7668,197.599,196.7579,196.91,63811.0
2018-03-26 11:40:00,219.98,220.42,219.57,219.75,21480.0,196.8384,197.2321,196.4716,196.6326,21480.0
2018-03-26 11:50:00,219.73,220.28,219.24,219.24,23803.0,196.6147,197.1069,196.1763,196.1763,23803.0
2018-03-26 12:00:00,219.22,219.76,219.12,219.45,25925.0,196.1584,196.6416,196.0689,196.3642,25925.0
2018-03-26 12:10:00,219.39,219.7,219.17,219.7,20024.0,196.3105,196.5879,196.1136,196.5879,20024.0
2018-03-26 12:20:00,219.61,219.7,219.25,219.51,14389.0,196.5073,196.5879,196.1852,196.4179,14389.0
2018-03-26 12:30:00,219.57,220.2,219.57,219.9,13710.0,196.4716,197.0353,196.4716,196.7668,13710.0
2018-03-26 12:40:00,219.89,219.91,219.34,219.35,15675.0,196.7579,196.7758,196.2657,196.2747,15675.0
2018-03-26 12:50:00,219.38,219.57,218.88,219.01,27172.0,196.3015,196.4716,195.8541,195.9705,27172.0
2018-03-26 13:00:00,219.1,219.84,219.04,219.65,26749.0,196.051,196.7131,195.9973,196.5431,26749.0
2018-03-26 13:10:00,219.52,220.0,219.41,219.91,17374.0,196.4268,196.8563,196.3284,196.7758,17374.0
2018-03-26 13:20:00,220.01,220.02,219.34,219.46,15097.0,196.8653,196.8742,196.2657,196.3731,15097.0
2018-03-26 13:30:00,219.46,219.75,219.33,219.35,12501.0,196.3731,196.6326,196.2568,196.2747,12501.0
2018-03-26 13:40:00,219.33,219.5,219.11,219.5,14381.0,196.2568,196.4089,196.0599,196.4089,14381.0
2018-03-26 13:50:00,219.48,219.54,219.22,219.47,7905.0,196.391,196.4447,196.1584,196.3821,7905.0
2018-03-26 14:00:00,219.47,219.78,219.3,219.67,13724.0,196.3821,196.6595,196.23,196.561,13724.0
2018-03-26 14:10:00,219.68,219.91,219.65,219.91,12435.0,196.57,196.7758,196.5431,196.7758,12435.0
2018-03-26 14:20:00,219.87,220.1,219.61,219.95,22631.0,196.74,196.9458,196.5073,196.8116,22631.0
2018-03-26 14:30:00,219.9,220.08,219.64,219.67,19303.0,196.7668,196.9279,196.5342,196.561,19303.0
2018-03-26 14:40:00,219.68,220.2,219.68,220.04,21388.0,196.57,197.0353,196.57,196.8921,21388.0
2018-03-26 14:50:00,220.06,220.53,219.86,219.95,36135.0,196.91,197.3306,196.731,196.8116,36135.0
2018-03-26 15:00:00,220.02,220.36,220.01,220.19,17607.0,196.8742,197.1784,196.8653,197.0263,17607.0
2018-03-26 15:10:00,220.25,220.28,219.87,220.01,30755.0,197.08,197.1069,196.74,196.8653,30755.0
2018-03-26 15:20:00,220.0,220.06,219.49,219.68,31027.0,196.8563,196.91,196.4,196.57,31027.0
2018-03-26 15:30:00,219.71,219.84,219.09,219.17,55299.0,196.5968,196.7131,196.042,196.1136,55299.0
2018-03-26 15:40:00,219.18,221.0,219.14,220.94,152054.0,196.1226,197.7511,196.0868,197.6974,152054.0
2018-03-26 15:50:00,220.91,221.0,220.25,220.39,164400.0,197.6706,197.7511,197.08,197.2053,164400.0
2018-03-27 09:30:00,221.32,221.32,220.11,220.93,34850.0,198.0375,198.0375,196.9547,197.6885,34850.0
2018-03-27 09:40:00,220.81,220.89,219.83,220.03,41378.0,197.5811,197.6527,196.7042,196.8832,41378.0
2018-03-27 09:50:00,220.03,220.13,219.15,220.13,36361.0,196.8832,196.9726,196.0957,196.9726,36361.0
2018-03-27 10:00:00,220.16,220.54,219.52,220.0,26695.0,196.9995,197.3395,196.4268,196.8563,26695.0
2018-03-27 10:10:00,219.87,220.34,219.69,220.26,21957.0,196.74,197.1605,196.5789,197.089,21957.0
2018-03-27 10:20:00,220.32,220.37,219.75,219.83,29261.0,197.1427,197.1874,196.6326,196.7042,29261.0
2018-03-27 10:30:00,220.06,220.06,219.6,219.83,26596.0,196.91,196.91,196.4984,196.7042,26596.0
2018-03-27 10:40:00,219.76,220.5,219.64,220.42,30192.0,196.6416,197.3037,196.5342,197.2321,30192.0
2018-03-27 10:50:00,220.35,220.63,220.26,220.5,21463.0,197.1695,197.42,197.089,197.3037,21463.0
2018-03-27 11:00:00,220.54,221.06,220.42,221.0,15947.0,197.3395,197.8048,197.2321,197.7511,15947.0
2018-03-27 11:10:00,221.03,221.24,220.86,221.23,14807.0,197.778,197.9659,197.6258,197.9569,14807.0
2018-03-27 11:20:00,221.25,221.43,220.99,221.33,19662.0,197.9748,198.1359,197.7422,198.0464,19662.0
2018-03-27 11:30:00,221.34,221.94,221.27,221.67,29469.0,198.0554,198.5922,197.9927,198.3506,29469.0
2018-03-27 11:40:00,221.72,222.9,221.48,222.14,37492.0,198.3954,199.4512,198.1806,198.7712,37492.0
2018-03-27 11:50:00,222.21,222.39,222.07,222.38,15448.0,198.8338,198.9949,198.7086,198.9859,15448.0
2018-03-27 12:00:00,222.38,222.49,221.99,222.16,16274.0,198.9859,199.0844,198.637,198.7891,16274.0
2018-03-27 12:10:00,222.11,222.31,222.0,222.31,18143.0,198.7443,198.9233,198.6459,198.9233,18143.0
2018-03-27 12:20:00,222.23,222.23,221.73,221.94,26865.0,198.8517,198.8517,198.4043,198.5922,26865.0
2018-03-27 12:30:00,221.91,222.04,221.57,221.64,22488.0,198.5654,198.6817,198.2612,198.3238,22488.0
2018-03-27 12:40:00,221.74,221.92,221.51,221.77,31230.0,198.4133,198.5743,198.2075,198.4401,31230.0
2018-03-27 12:50:00,221.8,221.8,221.34,221.4,16866.0,198.467,198.467,198.0554,198.109,16866.0
2018-03-27 13:00:00,221.37,221.93,221.37,221.84,12229.0,198.0822,198.5833,198.0822,198.5028,12229.0
2018-03-27 13:10:00,221.86,221.87,221.6,221.75,21214.0,198.5206,198.5296,198.288,198.4222,21214.0
2018-03-27 13:20:00,221.74,221.74,221.34,221.39,17474.0,198.4133,198.4133,198.0554,198.1001,17474.0
2018-03-27 13:30:00,221.5,221.54,221.12,221.14,17251.0,198.1985,198.2343,197.8585,197.8764,17251.0
2018-03-27 13:40:00,221.26,221.59,221.11,221.28,11594.0,197.9838,198.2791,197.8495,198.0017,11594.0
2018-03-27 13:50:00,221.19,221.27,220.6,221.26,23472.0,197.9211,197.9927,197.3932,197.9838,23472.0
2018-03-27 14:00:00,221.15,221.15,220.56,220.91,25270.0,197.8853,197.8853,197.3574,197.6706,25270.0
2018-03-27 14:10:00,220.87,221.49,220.71,221.33,20780.0,197.6348,198.1896,197.4916,198.0464,20780.0
2018-03-27 14:20:00,221.33,221.39,220.69,220.76,23973.0,198.0464,198.1001,197.4737,197.5364,23973.0
2018-03-27 14:30:00,220.82,221.32,220.64,221.32,32960.0,197.5901,198.0375,197.429,198.0375,32960.0
2018-03-27 14:40:00,221.32,221.58,221.06,221.16,16630.0,198.0375,198.2701,197.8048,197.8943,16630.0
2018-03-27 14:50:00,221.2,221.5,220.7,220.75,17269.0,197.9301,198.1985,197.4827,197.5274,17269.0
2018-03-27 15:00:00,220.87,221.01,219.8,219.88,46630.0,197.6348,197.7601,196.6774,196.7489,46630.0
2018-03-27 15:10:00,219.81,220.02,219.31,219.83,46833.0,196.6863,196.8742,196.2389,196.7042,46833.0
2018-03-27 15:20:00,219.79,219.85,219.04,219.08,27640.0,196.6684,196.7221,195.9973,196.0331,27640.0
2018-03-27 15:30:00,219.1,219.33,218.01,219.2,44404.0,196.051,196.2568,195.0757,196.1405,44404.0
2018-03-27 15:40:00,219.19,219.26,217.58,217.7,80651.0,196.1315,196.1942,194.6909,194.7983,80651.0
2018-03-27 15:50:00,217.66,218.91,217.65,218.49,182265.0,194.7625,195.881,194.7535,195.5052,182265.0
2018-03-28 09:30:00,218.47,218.87,217.8,218.34,51222.0,195.4873,195.8452,194.8878,195.3709,51222.0
2018-03-28 09:40:00,218.25,218.8,217.32,218.65,39817.0,195.2904,195.7826,194.4582,195.6483,39817.0
2018-03-28 09:50:00,218.76,220.47,218.5,219.85,51472.0,195.7468,197.2769,195.5141,196.7221,51472.0
2018-03-28 10:00:00,219.92,220.3,219.38,219.85,24671.0,196.7847,197.1248,196.3015,196.7221,24671.0
2018-03-28 10:10:00,219.83,219.97,219.53,219.92,44981.0,196.7042,196.8295,196.4358,196.7847,44981.0
2018-03-28 10:20:00,220.01,220.19,218.77,219.01,43823.0,196.8653,197.0263,195.7557,195.9705,43823.0
2018-03-28 10:30:00,218.99,219.08,218.04,218.1,36659.0,195.9526,196.0331,195.1025,195.1562,36659.0
2018-03-28 10:40:00,218.05,218.05,217.25,217.83,21343.0,195.1115,195.1115,194.3956,194.9146,21343.0
2018-03-28 10:50:00,217.79,218.02,217.41,217.99,33434.0,194.8788,195.0846,194.5388,195.0578,33434.0
2018-03-28 11:00:00,218.02,218.69,217.99,218.52,28604.0,195.0846,195.6841,195.0578,195.532,28604.0
2018-03-28 11:10:00,218.61,218.62,217.96,218.39,20710.0,195.6125,195.6215,195.0309,195.4157,20710.0
2018-03-28 11:20:00,218.32,218.62,218.01,218.34,33797.0,195.353,195.6215,195.0757,195.3709,33797.0
2018-03-28 11:30:00,218.38,218.96,218.09,218.78,21250.0,195.4067,195.9257,195.1472,195.7647,21250.0
2018-03-28 11:40:00,218.78,219.02,218.38,218.5,31453.0,195.7647,195.9794,195.4067,195.5141,31453.0
2018-03-28 11:50:00,218.54,218.68,218.39,218.53,26503.0,195.5499,195.6752,195.4157,195.541,26503.0
2018-03-28 12:00:00,218.58,219.29,218.53,219.28,29833.0,195.5857,196.221,195.541,196.2121,29833.0
2018-03-28 12:10:00,219.29,220.19,219.29,220.19,27413.0,196.221,197.0263,196.221,197.0263,27413.0
2018-03-28 12:20:00,220.18,220.39,219.98,219.98,16538.0,197.0174,197.2053,196.8384,196.8384,16538.0
2018-03-28 12:30:00,219.9,220.01,219.57,219.67,17313.0,196.7668,196.8653,196.4716,196.561,17313.0
2018-03-28 12:40:00,219.76,220.29,219.69,219.69,18508.0,196.6416,197.1158,196.5789,196.5789,18508.0
2018-03-28 12:50:00,219.63,219.71,219.21,219.36,20562.0,196.5252,196.5968,196.1494,196.2836,20562.0
2018-03-28 13:00:00,219.44,219.85,219.02,219.85,43089.0,196.3552,196.7221,195.9794,196.7221,43089.0
2018-03-28 13:10:00,219.84,220.26,219.62,219.92,20651.0,196.7131,197.089,196.5163,196.7847,20651.0
2018-03-28 13:20:00,219.9,220.64,219.86,220.64,13311.0,196.7668,197.429,196.731,197.429,13311.0
2018-03-28 13:30:00,220.64,220.91,220.4,220.81,19901.0,197.429,197.6706,197.2142,197.5811,19901.0
2018-03-28 13:40:00,220.81,221.77,220.53,221.56,26179.0,197.5811,198.4401,197.3306,198.2522,26179.0
2018-03-28 13:50:00,221.49,221.53,220.92,221.15,29517.0,198.1896,198.2254,197.6795,197.8853,29517.0
2018-03-28 14:00:00,221.27,221.32,220.8,221.2,21244.0,197.9927,198.0375,197.5722,197.9301,21244.0
2018-03-28 14:10:00,221.17,221.4,220.77,220.94,27653.0,197.9032,198.109,197.5453,197.6974,27653.0
2018-03-28 14:20:00,221.05,221.19,220.42,220.52,20432.0,197.7959,197.9211,197.2321,197.3216,20432.0
2018-03-28 14:30:00,220.5,221.12,220.34,220.92,24322.0,197.3037,197.8585,197.1605,197.6795,24322.0
2018-03-28 14:40:00,221.06,221.26,220.54,220.96,19073.0,197.8048,197.9838,197.3395,197.7153,19073.0
2018-03-28 14:50:00,220.94,220.99,220.12,220.35,25603.0,197.6974,197.7422,196.9637,197.1695,25603.0
2018-03-28 15:00:00,220.37,220.45,219.71,219.86,33059.0,197.1874,197.259,196.5968,196.731,33059.0
2018-03-28 15:10:00,219.86,220.45,219.56,220.22,38922.0,196.731,197.259,196.4626,197.0532,38922.0
2018-03-28 15:20:00,220.25,220.44,219.95,220.24,39169.0,197.08,197.25,196.8116,197.0711,39169.0
2018-03-28 15:30:00,220.31,221.29,220.13,221.29,50597.0,197.1337,198.0106,196.9726,198.0106,50597.0
2018-03-28 15:40:00,221.26,221.26,220.05,220.79,106595.0,197.9838,197.9838,196.9011,197.5632,106595.0
2018-03-28 15:50:00,220.71,221.11,220.17,220.47,152475.0,197.4916,197.8495,197.0084,197.2769,152475.0
2018-03-29 09:30:00,229.9,230.9,224.01,226.0,294784.0,205.7149,206.6097,200.4445,202.2251,294784.0
2018-03-29 09:40:00,225.86,226.89,224.54,226.52,181406.0,202.0999,203.0215,200.9187,202.6904,181406.0
2018-03-29 09:50:00,226.35,227.63,226.28,226.67,170928.0,202.5383,203.6837,202.4757,202.8246,170928.0
2018-03-29 10:00:00,226.59,227.48,226.5,227.21,82042.0,202.7531,203.5494,202.6725,203.3078,82042.0
2018-03-29 10:10:00,227.21,228.46,227.11,228.39,126553.0,203.3078,204.4263,203.2184,204.3637,126553.0
2018-03-29 10:20:00,228.38,229.9,228.32,229.81,178318.0,204.3548,205.7149,204.3011,205.6343,178318.0
2018-03-29 10:30:00,229.76,229.9,228.73,228.87,130678.0,205.5896,205.7149,204.6679,204.7932,130678.0
2018-03-29 10:40:00,229.06,229.5,227.72,227.94,105987.0,204.9632,205.3569,203.7642,203.961,105987.0
2018-03-29 10:50:00,228.0,228.37,227.08,227.34,51054.0,204.0147,204.3458,203.1915,203.4242,51054.0
2018-03-29 11:00:00,227.35,228.57,226.99,227.83,78549.0,203.4331,204.5248,203.111,203.8626,78549.0
2018-03-29 11:10:00,227.75,227.88,226.83,227.39,49901.0,203.791,203.9074,202.9678,203.4689,49901.0
2018-03-29 11:20:00,227.4,227.42,226.46,226.76,41393.0,203.4778,203.4957,202.6367,202.9052,41393.0
2018-03-29 11:30:00,226.74,227.29,226.09,226.97,59834.0,202.8873,203.3794,202.3057,203.0931,59834.0
2018-03-29 11:40:00,227.05,227.93,226.66,227.91,46717.0,203.1647,203.9521,202.8157,203.9342,46717.0
2018-03-29 11:50:00,227.85,228.6,227.83,228.48,42373.0,203.8805,204.5516,203.8626,204.4442,42373.0
2018-03-29 12:00:00,228.53,229.0,228.41,228.53,102347.0,204.489,204.9095,204.3816,204.489,102347.0
2018-03-29 12:10:00,228.54,228.81,227.9,228.81,36824.0,204.4979,204.7395,203.9252,204.7395,36824.0
2018-03-29 12:20:00,228.75,228.97,227.9,227.95,24456.0,204.6858,204.8827,203.9252,203.97,24456.0
2018-03-29 12:30:00,227.91,229.13,227.57,229.09,67269.0,203.9342,205.0259,203.63,204.9901,67269.0
2018-03-29 12:40:00,229.1,229.35,228.49,228.57,44939.0,204.999,205.2227,204.4532,204.5248,44939.0
2018-03-29 12:50:00,228.53,229.13,228.47,228.59,29402.0,204.489,205.0259,204.4353,204.5427,29402.0
2018-03-29 13:00:00,228.6,229.67,228.6,229.2,47754.0,204.5516,205.509,204.5516,205.0885,47754.0
2018-03-29 13:10:00,229.15,229.47,228.68,229.18,51773.0,205.0437,205.3301,204.6232,205.0706,51773.0
2018-03-29 13:20:00,229.07,229.35,228.93,229.1,27269.0,204.9722,205.2227,204.8469,204.999,27269.0
2018-03-29 13:30:00,229.11,229.41,228.75,229.08,47879.0,205.008,205.2764,204.6858,204.9811,47879.0
2018-03-29 13:40:00,229.0,230.02,228.95,229.86,62019.0,204.9095,205.8222,204.8648,205.6791,62019.0
2018-03-29 13:50:00,229.71,229.85,229.15,229.65,30966.0,205.5448,205.6701,205.0437,205.4911,30966.0
2018-03-29 14:00:00,229.65,229.69,229.14,229.44,27479.0,205.4911,205.5269,205.0348,205.3032,27479.0
2018-03-29 14:10:00,229.38,229.51,228.69,228.74,27970.0,205.2496,205.3659,204.6321,204.6769,27970.0
2018-03-29 14:20:00,228.67,228.85,228.03,228.6,25655.0,204.6142,204.7753,204.0416,204.5516,25655.0
2018-03-29 14:30:00,228.62,229.08,228.5,228.65,26028.0,204.5695,204.9811,204.4621,204.5963,26028.0
2018-03-29 14:40:00,228.67,229.39,228.67,229.39,27558.0,204.6142,205.2585,204.6142,205.2585,27558.0
2018-03-29 14:50:00,229.25,229.96,229.09,229.9,42679.0,205.1332,205.7685,204.9901,205.7149,42679.0
2018-03-29 15:00:00,229.94,230.08,229.75,230.0,59180.0,205.7506,205.8759,205.5806,205.8043,59180.0
2018-03-29 15:10:00,229.99,230.49,229.19,229.37,73626.0,205.7954,206.2428,205.0795,205.2406,73626.0
2018-03-29 15:20:00,229.27,230.16,229.27,230.16,74876.0,205.1511,205.9475,205.1511,205.9475,74876.0
2018-03-29 15:30:00,230.15,230.17,228.99,229.39,100633.0,205.9386,205.9564,204.9006,205.2585,100633.0
2018-03-29 15:40:00,229.33,229.51,228.56,229.26,127220.0,205.2048,205.3659,204.5158,205.1422,127220.0
2018-03-29 15:50:00,229.26,229.94,228.53,229.09,311926.0,205.1422,205.7506,204.489,204.9901,311926.0
2018-04-02 09:30:00,229.48,229.62,227.88,228.75,56314.0,205.339,205.4643,203.9074,204.6858,56314.0
2018-04-02 09:40:00,228.66,228.66,227.88,228.23,55337.0,204.6053,204.6053,203.9074,204.2205,55337.0
2018-04-02 09:50:00,228.17,228.52,227.97,228.42,45140.0,204.1668,204.48,203.9879,204.3905,45140.0
2018-04-02 10:00:00,228.46,228.62,228.05,228.2,35397.0,204.4263,204.5695,204.0595,204.1937,35397.0
2018-04-02 10:10:00,228.36,228.98,228.32,228.68,19046.0,204.3369,204.8916,204.3011,204.6232,19046.0
2018-04-02 10:20:00,228.67,229.21,228.62,229.04,29948.0,204.6142,205.0974,204.5695,204.9453,29948.0
2018-04-02 10:30:00,228.92,228.96,228.36,228.55,16585.0,204.8379,204.8737,204.3369,204.5069,16585.0
2018-04-02 10:40:00,228.51,229.24,228.47,229.15,20455.0,204.4711,205.1243,204.4353,205.0437,20455.0
2018-04-02 10:50:00,229.18,229.61,228.9,229.13,41830.0,205.0706,205.4554,204.82,205.0259,41830.0
2018-04-02 11:00:00,229.13,229.23,228.45,228.95,79605.0,205.0259,205.1153,204.4174,204.8648,79605.0
2018-04-02 11:10:00,228.85,229.27,228.4,228.74,36974.0,204.7753,205.1511,204.3726,204.6769,36974.0
2018-04-02 11:20:00,228.8,229.5,228.79,229.47,60651.0,204.7306,205.3569,204.7216,205.3301,60651.0
2018-04-02 11:30:00,229.43,229.5,228.4,228.67,52688.0,205.2943,205.3569,204.3726,204.6142,52688.0
2018-04-02 11:40:00,228.73,229.17,228.36,229.14,65017.0,204.6679,205.0616,204.3369,205.0348,65017.0
2018-04-02 11:50:00,229.04,229.8,228.65,229.4,40614.0,204.9453,205.6254,204.5963,205.2674,40614.0
2018-04-02 12:00:00,229.38,229.56,228.66,228.85,53138.0,205.2496,205.4106,204.6053,204.7753,53138.0
2018-04-02 12:10:00,228.73,228.8,228.39,228.43,61201.0,204.6679,204.7306,204.3637,204.3995,61201.0
2018-04-02 12:20:00,228.48,228.64,228.11,228.38,21687.0,204.4442,204.5874,204.1132,204.3548,21687.0
2018-04-02 12:30:00,228.21,228.72,228.21,228.49,42391.0,204.2026,204.659,204.2026,204.4532,42391.0
2018-04-02 12:40:00,228.47,229.13,228.41,228.9,21140.0,204.4353,205.0259,204.3816,204.82,21140.0
2018-04-02 12:50:00,228.96,228.96,228.4,228.48,18474.0,204.8737,204.8737,204.3726,204.4442,18474.0
2018-04-02 13:00:00,228.5,228.69,228.33,228.38,39678.0,204.4621,204.6321,204.31,204.3548,39678.0
2018-04-02 13:10:00,228.41,228.9,228.39,228.75,37772.0,204.3816,204.82,204.3637,204.6858,37772.0
2018-04-02 13:20:00,228.77,228.82,228.4,228.55,37548.0,204.7037,204.7485,204.3726,204.5069,37548.0
2018-04-02 13:30:00,228.54,228.7,228.5,228.5,37665.0,204.4979,204.6411,204.4621,204.4621,37665.0
2018-04-02 13:40:00,228.51,228.69,228.41,228.5,49144.0,204.4711,204.6321,204.3816,204.4621,49144.0
2018-04-02 13:50:00,228.49,228.62,228.43,228.46,65901.0,204.4532,204.5695,204.3995,204.4263,65901.0
2018-04-02 14:00:00,228.45,228.45,226.49,227.08,76660.0,204.4174,204.4174,202.6636,203.1915,76660.0
2018-04-02 14:10:00,227.12,227.43,226.94,227.25,27396.0,203.2273,203.5047,203.0662,203.3436,27396.0
2018-04-02 14:20:00,227.25,227.42,226.97,227.25,26979.0,203.3436,203.4957,203.0931,203.3436,26979.0
2018-04-02 14:30:00,227.16,227.45,227.01,227.45,33694.0,203.2631,203.5226,203.1289,203.5226,33694.0
2018-04-02 14:40:00,227.35,227.49,227.15,227.44,34933.0,203.4331,203.5584,203.2541,203.5136,34933.0
2018-04-02 14:50:00,227.44,227.88,227.26,227.45,26445.0,203.5136,203.9074,203.3526,203.5226,26445.0
2018-04-02 15:00:00,227.45,227.45,226.7,226.76,43715.0,203.5226,203.5226,202.8515,202.9052,43715.0
2018-04-02 15:10:00,226.69,227.14,226.66,227.03,41369.0,202.8425,203.2452,202.8157,203.1468,41369.0
2018-04-02 15:20:00,227.12,227.55,227.0,227.5,43958.0,203.2273,203.6121,203.1199,203.5673,43958.0
2018-04-02 15:30:00,227.45,227.61,227.26,227.52,57754.0,203.5226,203.6658,203.3526,203.5852,57754.0
2018-04-02 15:40:00,227.52,228.43,227.47,228.03,81669.0,203.5852,204.3995,203.5405,204.0416,81669.0
2018-04-02 15:50:00,227.99,228.92,227.89,228.3,179548.0,204.0058,204.8379,203.9163,204.2832,179548.0
2018-04-03 09:30:00,226.32,227.0,225.12,226.06,93461.0,202.5115,203.1199,201.4377,202.2788,93461.0
2018-04-03 09:40:00,225.84,226.47,225.74,226.11,48534.0,202.082,202.6457,201.9925,202.3236,48534.0
2018-04-03 09:50:00,226.11,226.61,226.02,226.05,42372.0,202.3236,202.771,202.243,202.2699,42372.0
2018-04-03 10:00:00,226.13,226.24,224.8,225.09,49393.0,202.3414,202.4399,201.1514,201.4109,49393.0
2018-04-03 10:10:00,225.22,225.69,224.62,224.65,57148.0,201.5272,201.9477,200.9903,201.0171,57148.0
2018-04-03 10:20:00,224.61,225.12,224.2,225.12,54205.0,200.9814,201.4377,200.6145,201.4377,54205.0
2018-04-03 10:30:00,225.01,226.0,224.87,225.95,32397.0,201.3393,202.2251,201.214,202.1804,32397.0
2018-04-03 10:40:00,225.87,226.62,225.77,226.43,40895.0,202.1088,202.7799,202.0193,202.6099,40895.0
2018-04-03 10:50:00,226.46,226.61,226.02,226.5,50078.0,202.6367,202.771,202.243,202.6725,50078.0
2018-04-03 11:00:00,226.47,226.55,225.98,226.51,57005.0,202.6457,202.7173,202.2072,202.6815,57005.0
2018-04-03 11:10:00,226.5,226.74,226.38,226.45,32057.0,202.6725,202.8873,202.5651,202.6278,32057.0
2018-04-03 11:20:00,226.47,226.79,226.37,226.71,21562.0,202.6457,202.932,202.5562,202.8604,21562.0
2018-04-03 11:30:00,226.71,226.78,226.58,226.75,35002.0,202.8604,202.9231,202.7441,202.8962,35002.0
2018-04-03 11:40:00,226.71,226.96,226.67,226.68,27958.0,202.8604,203.0841,202.8246,202.8336,27958.0
2018-04-03 11:50:00,226.63,226.63,226.01,226.02,41701.0,202.7888,202.7888,202.2341,202.243,41701.0
2018-04-03 12:00:00,226.09,226.1,225.49,225.53,22111.0,202.3057,202.3146,201.7688,201.8046,22111.0
2018-04-03 12:10:00,225.52,225.61,225.33,225.34,9303.0,201.7956,201.8762,201.6256,201.6346,9303.0
2018-04-03 12:20:00,225.33,225.37,225.13,225.33,23024.0,201.6256,201.6614,201.4466,201.6256,23024.0
2018-04-03 12:30:00,225.36,225.54,225.3,225.54,40081.0,201.6525,201.8135,201.5988,201.8135,40081.0
2018-04-03 12:40:00,225.55,225.86,225.47,225.76,29170.0,201.8225,202.0999,201.7509,202.0104,29170.0
2018-04-03 12:50:00,225.75,225.93,225.69,225.85,32342.0,202.0014,202.1625,201.9477,202.0909,32342.0
2018-04-03 13:00:00,225.83,225.89,225.66,225.75,33166.0,202.073,202.1267,201.9209,202.0014,33166.0
2018-04-03 13:10:00,225.72,225.95,225.71,225.94,16666.0,201.9746,202.1804,201.9656,202.1714,16666.0
2018-04-03 13:20:00,225.91,225.94,225.73,225.74,12126.0,202.1446,202.1714,201.9835,201.9925,12126.0
2018-04-03 13:30:00,225.78,226.0,225.71,225.85,39032.0,202.0283,202.2251,201.9656,202.0909,39032.0
2018-04-03 13:40:00,225.85,225.9,225.71,225.71,20432.0,202.0909,202.1356,201.9656,201.9656,20432.0
2018-04-03 13:50:00,225.75,225.94,225.68,225.77,15145.0,202.0014,202.1714,201.9388,202.0193,15145.0
2018-04-03 14:00:00,225.84,225.85,225.5,225.65,30212.0,202.082,202.0909,201.7777,201.9119,30212.0
2018-04-03 14:10:00,225.62,225.71,225.53,225.65,55773.0,201.8851,201.9656,201.8046,201.9119,55773.0
2018-04-03 14:20:00,225.7,225.73,225.56,225.69,43356.0,201.9567,201.9835,201.8314,201.9477,43356.0
2018-04-03 14:30:00,225.69,225.69,225.57,225.59,65317.0,201.9477,201.9477,201.8404,201.8583,65317.0
2018-04-03 14:40:00,225.57,225.85,225.19,225.69,59586.0,201.8404,202.0909,201.5003,201.9477,59586.0
2018-04-03 14:50:00,225.7,225.71,224.99,225.11,27487.0,201.9567,201.9656,201.3214,201.4288,27487.0
2018-04-03 15:00:00,225.06,225.64,225.04,225.63,67266.0,201.384,201.903,201.3661,201.894,67266.0
2018-04-03 15:10:00,225.62,225.83,225.26,225.42,48853.0,201.8851,202.073,201.563,201.7061,48853.0
2018-04-03 15:20:00,225.38,225.74,225.25,225.58,64128.0,201.6703,201.9925,201.554,201.8493,64128.0
2018-04-03 15:30:00,225.65,225.65,225.38,225.46,89571.0,201.9119,201.9119,201.6703,201.7419,89571.0
2018-04-03 15:40:00,225.52,225.83,224.96,225.06,90870.0,201.7956,202.073,201.2945,201.384,90870.0
2018-04-03 15:50:00,225.05,225.27,224.9,225.09,187733.0,201.3751,201.5719,201.2408,201.4109,187733.0
2018-04-04 09:30:00,224.0,224.57,222.6,224.46,61576.0,200.4355,200.9456,199.1828,200.8471,61576.0
2018-04-04 09:40:00,224.48,224.67,223.3,223.39,36121.0,200.865,201.035,199.8092,199.8897,36121.0
2018-04-04 09:50:00,223.43,224.09,223.43,223.84,18467.0,199.9255,200.5161,199.9255,200.2924,18467.0
2018-04-04 10:00:00,223.85,224.18,223.72,223.83,40648.0,200.3013,200.5966,200.185,200.2834,40648.0
2018-04-04 10:10:00,223.87,224.06,223.76,224.02,31332.0,200.3192,200.4892,200.2208,200.4534,31332.0
2018-04-04 10:20:00,223.96,224.2,223.78,223.92,31179.0,200.3997,200.6145,200.2387,200.3639,31179.0
2018-04-04 10:30:00,223.96,224.25,223.79,224.14,52493.0,200.3997,200.6592,200.2476,200.5608,52493.0
2018-04-04 10:40:00,224.15,224.44,223.83,224.44,25690.0,200.5697,200.8292,200.2834,200.8292,25690.0
2018-04-04 10:50:00,224.4,224.9,224.24,224.8,30877.0,200.7934,201.2408,200.6503,201.1514,30877.0
2018-04-04 11:00:00,224.76,224.77,224.4,224.66,23871.0,201.1156,201.1245,200.7934,201.0261,23871.0
2018-04-04 11:10:00,224.67,225.42,224.66,224.7,39721.0,201.035,201.7061,201.0261,201.0619,39721.0
2018-04-04 11:20:00,224.65,224.9,224.43,224.81,33626.0,201.0171,201.2408,200.8203,201.1603,33626.0
2018-04-04 11:30:00,224.81,224.89,224.27,224.36,28922.0,201.1603,201.2319,200.6771,200.7577,28922.0
2018-04-04 11:40:00,224.31,224.32,223.91,224.0,48737.0,200.7129,200.7219,200.355,200.4355,48737.0
2018-04-04 11:50:00,223.91,224.29,223.81,224.14,34939.0,200.355,200.695,200.2655,200.5608,34939.0
2018-04-04 12:00:00,224.19,225.25,223.92,225.25,39159.0,200.6055,201.554,200.3639,201.554,39159.0
2018-04-04 12:10:00,225.07,225.22,224.86,224.92,20920.0,201.393,201.5272,201.2051,201.2587,20920.0
2018-04-04 12:20:00,224.84,224.91,224.39,224.4,15145.0,201.1872,201.2498,200.7845,200.7934,15145.0
2018-04-04 12:30:00,224.48,225.19,224.24,225.0,20723.0,200.865,201.5003,200.6503,201.3303,20723.0
2018-04-04 12:40:00,225.02,225.16,224.93,225.01,20060.0,201.3482,201.4735,201.2677,201.3393,20060.0
2018-04-04 12:50:00,225.0,225.46,224.8,225.46,31157.0,201.3303,201.7419,201.1514,201.7419,31157.0
2018-04-04 13:00:00,225.34,225.39,225.18,225.22,21645.0,201.6346,201.6793,201.4914,201.5272,21645.0
2018-04-04 13:10:00,225.23,225.34,225.13,225.25,11779.0,201.5361,201.6346,201.4466,201.554,11779.0
2018-04-04 13:20:00,225.19,225.44,224.8,225.24,39117.0,201.5003,201.724,201.1514,201.5451,39117.0
2018-04-04 13:30:00,225.32,225.51,224.91,225.51,22017.0,201.6167,201.7867,201.2498,201.7867,22017.0
2018-04-04 13:40:00,225.54,226.1,225.32,225.45,35308.0,201.8135,202.3146,201.6167,201.733,35308.0
2018-04-04 13:50:00,225.45,225.88,225.3,225.87,18393.0,201.733,202.1177,201.5988,202.1088,18393.0
2018-04-04 14:00:00,225.92,226.53,225.84,226.22,36185.0,202.1535,202.6994,202.082,202.422,36185.0
2018-04-04 14:10:00,226.3,226.82,226.18,226.78,22327.0,202.4936,202.9589,202.3862,202.9231,22327.0
2018-04-04 14:20:00,226.74,227.13,226.7,227.11,24006.0,202.8873,203.2363,202.8515,203.2184,24006.0
2018-04-04 14:30:00,227.14,227.14,226.84,226.96,27587.0,203.2452,203.2452,202.9768,203.0841,27587.0
2018-04-04 14:40:00,226.96,227.42,226.82,226.94,22089.0,203.0841,203.4957,202.9589,203.0662,22089.0
2018-04-04 14:50:00,227.02,227.06,226.7,226.78,16929.0,203.1378,203.1736,202.8515,202.9231,16929.0
2018-04-04 15:00:00,226.77,226.99,226.72,226.93,14333.0,202.9141,203.111,202.8694,203.0573,14333.0
2018-04-04 15:10:00,226.92,226.92,226.32,226.32,17482.0,203.0483,203.0483,202.5115,202.5115,17482.0
2018-04-04 15:20:00,226.34,227.37,226.34,227.12,72204.0,202.5294,203.451,202.5294,203.2273,72204.0
2018-04-04 15:30:00,227.11,227.4,226.99,227.33,91610.0,203.2184,203.4778,203.111,203.4152,91610.0
2018-04-04 15:40:00,227.32,227.33,226.92,227.01,85252.0,203.4063,203.4152,203.0483,203.1289,85252.0
2018-04-04 15:50:00,227.01,227.25,226.29,226.44,125164.0,203.1289,203.3436,202.4846,202.6188,125164.0
2018-04-05 09:30:00,227.61,228.1,227.17,227.74,53187.0,203.6658,204.1042,203.272,203.7821,53187.0
2018-04-05 09:40:00,227.73,228.63,227.7,228.58,23671.0,203.7731,204.5785,203.7463,204.5337,23671.0
2018-04-05 09:50:00,228.5,228.87,228.2,228.67,17175.0,204.4621,204.7932,204.1937,204.6142,17175.0
2018-04-05 10:00:00,228.55,228.59,228.12,228.26,15024.0,204.5069,204.5427,204.1221,204.2474,15024.0
2018-04-05 10:10:00,228.3,228.46,228.06,228.15,14102.0,204.2832,204.4263,204.0684,204.1489,14102.0
2018-04-05 10:20:00,228.21,228.65,228.12,228.37,30601.0,204.2026,204.5963,204.1221,204.3458,30601.0
2018-04-05 10:30:00,228.49,228.53,227.98,228.18,19107.0,204.4532,204.489,203.9968,204.1758,19107.0
2018-04-05 10:40:00,228.12,228.86,228.1,228.82,27550.0,204.1221,204.7843,204.1042,204.7485,27550.0
2018-04-05 10:50:00,228.83,229.34,228.79,228.9,30231.0,204.7574,205.2138,204.7216,204.82,30231.0
2018-04-05 11:00:00,228.9,229.64,228.85,229.54,38806.0,204.82,205.4822,204.7753,205.3927,38806.0
2018-04-05 11:10:00,229.54,229.59,229.15,229.29,25163.0,205.3927,205.4375,205.0437,205.169,25163.0
2018-04-05 11:20:00,229.26,229.46,228.91,229.43,28329.0,205.1422,205.3211,204.829,205.2943,28329.0
2018-04-05 11:30:00,229.36,230.08,229.36,230.03,67239.0,205.2317,205.8759,205.2317,205.8312,67239.0
2018-04-05 11:40:00,230.11,230.14,229.67,229.73,16955.0,205.9028,205.9296,205.509,205.5627,16955.0
2018-04-05 11:50:00,229.57,230.0,229.56,229.69,21114.0,205.4196,205.8043,205.4106,205.5269,21114.0
2018-04-05 12:00:00,229.7,229.98,229.37,229.76,53934.0,205.5359,205.7864,205.2406,205.5896,53934.0
2018-04-05 12:10:00,229.76,229.89,229.42,229.42,45031.0,205.5896,205.7059,205.2853,205.2853,45031.0
2018-04-05 12:20:00,229.39,229.61,229.26,229.53,24832.0,205.2585,205.4554,205.1422,205.3838,24832.0
2018-04-05 12:30:00,229.56,229.75,228.88,229.04,88558.0,205.4106,205.5806,204.8022,204.9453,88558.0
2018-04-05 12:40:00,229.09,229.43,228.75,229.23,41481.0,204.9901,205.2943,204.6858,205.1153,41481.0
2018-04-05 12:50:00,229.24,229.33,228.69,229.12,53286.0,205.1243,205.2048,204.6321,205.0169,53286.0
2018-04-05 13:00:00,229.19,230.04,229.19,230.0,12593.0,205.0795,205.8401,205.0795,205.8043,12593.0
2018-04-05 13:10:00,230.05,230.05,229.16,229.31,30694.0,205.8491,205.8491,205.0527,205.1869,30694.0
2018-04-05 13:20:00,229.22,229.22,228.77,229.1,20963.0,205.1064,205.1064,204.7037,204.999,20963.0
2018-04-05 13:30:00,229.08,229.59,228.92,229.39,54939.0,204.9811,205.4375,204.8379,205.2585,54939.0
2018-04-05 13:40:00,229.36,229.36,228.86,229.08,16188.0,205.2317,205.2317,204.7843,204.9811,16188.0
2018-04-05 13:50:00,229.08,229.41,229.06,229.22,14165.0,204.9811,205.2764,204.9632,205.1064,14165.0
2018-04-05 14:00:00,229.09,229.3,228.94,228.97,10576.0,204.9901,205.178,204.8558,204.8827,10576.0
2018-04-05 14:10:00,228.99,229.41,228.99,229.31,9598.0,204.9006,205.2764,204.9006,205.1869,9598.0
2018-04-05 14:20:00,229.31,229.41,229.12,229.27,10686.0,205.1869,205.2764,205.0169,205.1511,10686.0
2018-04-05 14:30:00,229.29,229.54,228.96,229.54,21945.0,205.169,205.3927,204.8737,205.3927,21945.0
2018-04-05 14:40:00,229.53,229.92,229.53,229.74,12650.0,205.3838,205.7327,205.3838,205.5717,12650.0
2018-04-05 14:50:00,229.74,229.9,229.64,229.76,12740.0,205.5717,205.7149,205.4822,205.5896,12740.0
2018-04-05 15:00:00,229.85,230.1,229.09,229.98,42238.0,205.6701,205.8938,204.9901,205.7864,42238.0
2018-04-05 15:10:00,229.99,230.23,229.94,230.2,45107.0,205.7954,206.0101,205.7506,205.9833,45107.0
2018-04-05 15:20:00,230.22,230.54,230.22,230.37,39353.0,206.0012,206.2875,206.0012,206.1354,39353.0
2018-04-05 15:30:00,230.38,230.43,230.15,230.16,57994.0,206.1444,206.1891,205.9386,205.9475,57994.0
2018-04-05 15:40:00,230.17,231.0,230.17,230.96,67445.0,205.9564,206.6991,205.9564,206.6633,67445.0
2018-04-05 15:50:00,230.97,231.07,229.85,229.92,176226.0,206.6723,206.7618,205.6701,205.7327,176226.0
2018-04-06 09:30:00,229.0,229.17,228.14,229.03,14499.0,204.9095,205.0616,204.14,204.9364,14499.0
2018-04-06 09:40:00,228.99,229.33,228.48,229.32,10745.0,204.9006,205.2048,204.4442,205.1959,10745.0
2018-04-06 09:50:00,229.36,229.4,229.04,229.38,9085.0,205.2317,205.2674,204.9453,205.2496,9085.0
2018-04-06 10:00:00,229.46,230.18,229.38,229.94,17990.0,205.3211,205.9654,205.2496,205.7506,17990.0
2018-04-06 10:10:00,229.93,230.75,229.93,230.73,17640.0,205.7417,206.4754,205.7417,206.4575,17640.0
2018-04-06 10:20:00,230.72,230.76,230.17,230.49,12852.0,206.4486,206.4844,205.9564,206.2428,12852.0
2018-04-06 10:30:00,230.18,230.31,229.9,230.11,15001.0,205.9654,206.0817,205.7149,205.9028,15001.0
2018-04-06 10:40:00,230.01,230.1,229.57,229.83,34278.0,205.8133,205.8938,205.4196,205.6522,34278.0
2018-04-06 10:50:00,229.85,230.28,229.69,230.18,12385.0,205.6701,206.0549,205.5269,205.9654,12385.0
2018-04-06 11:00:00,230.12,230.15,229.77,230.07,12637.0,205.9117,205.9386,205.5985,205.867,12637.0
2018-04-06 11:10:00,230.12,230.31,229.73,230.17,16128.0,205.9117,206.0817,205.5627,205.9564,16128.0
2018-04-06 11:20:00,230.07,230.11,229.45,229.45,12846.0,205.867,205.9028,205.3122,205.3122,12846.0
2018-04-06 11:30:00,229.46,229.91,229.45,229.84,16267.0,205.3211,205.7238,205.3122,205.6612,16267.0
2018-04-06 11:40:00,229.78,229.82,229.63,229.72,12779.0,205.6075,205.6433,205.4733,205.5538,12779.0
2018-04-06 11:50:00,229.76,230.04,229.68,229.85,26421.0,205.5896,205.8401,205.518,205.6701,26421.0
2018-04-06 12:00:00,229.87,230.15,229.76,230.07,13440.0,205.688,205.9386,205.5896,205.867,13440.0
2018-04-06 12:10:00,230.01,230.12,229.78,230.0,32650.0,205.8133,205.9117,205.6075,205.8043,32650.0
2018-04-06 12:20:00,230.0,230.02,229.7,229.83,39478.0,205.8043,205.8222,205.5359,205.6522,39478.0
2018-04-06 12:30:00,229.8,230.3,229.8,230.24,17867.0,205.6254,206.0728,205.6254,206.0191,17867.0
2018-04-06 12:40:00,230.31,230.72,230.31,230.56,15210.0,206.0817,206.4486,206.0817,206.3054,15210.0
2018-04-06 12:50:00,230.67,231.06,230.57,231.06,14245.0,206.4038,206.7528,206.3144,206.7528,14245.0
2018-04-06 13:00:00,231.0,231.22,230.98,231.05,23482.0,206.6991,206.896,206.6812,206.7439,23482.0
2018-04-06 13:10:00,231.05,231.11,230.5,230.5,15783.0,206.7439,206.7976,206.2517,206.2517,15783.0
2018-04-06 13:20:00,230.3,230.5,230.07,230.31,6855.0,206.0728,206.2517,205.867,206.0817,6855.0
2018-04-06 13:30:00,230.31,230.34,229.77,229.89,10388.0,206.0817,206.1086,205.5985,205.7059,10388.0
2018-04-06 13:40:00,229.78,229.96,229.5,229.55,13437.0,205.6075,205.7685,205.3569,205.4017,13437.0
2018-04-06 13:50:00,229.4,229.4,229.18,229.28,27340.0,205.2674,205.2674,205.0706,205.1601,27340.0
2018-04-06 14:00:00,229.13,229.58,229.13,229.54,50127.0,205.0259,205.4285,205.0259,205.3927,50127.0
2018-04-06 14:10:00,229.5,229.76,229.46,229.55,35238.0,205.3569,205.5896,205.3211,205.4017,35238.0
2018-04-06 14:20:00,229.57,229.79,229.49,229.63,39289.0,205.4196,205.6164,205.348,205.4733,39289.0
2018-04-06 14:30:00,229.61,229.65,228.24,228.24,20792.0,205.4554,205.4911,204.2295,204.2295,20792.0
2018-04-06 14:40:00,228.33,229.63,228.12,229.57,90365.0,204.31,205.4733,204.1221,205.4196,90365.0
2018-04-06 14:50:00,229.53,229.53,228.88,229.0,141123.0,205.3838,205.3838,204.8022,204.9095,141123.0
2018-04-06 15:00:00,229.0,229.13,227.42,227.56,69063.0,204.9095,205.0259,203.4957,203.621,69063.0
2018-04-06 15:10:00,227.55,228.15,227.42,227.64,22908.0,203.6121,204.1489,203.4957,203.6926,22908.0
2018-04-06 15:20:00,227.7,227.75,227.3,227.4,64229.0,203.7463,203.791,203.3884,203.4778,64229.0
2018-04-06 15:30:00,227.46,227.78,227.29,227.63,37964.0,203.5315,203.8179,203.3794,203.6837,37964.0
2018-04-06 15:40:00,227.66,228.22,226.9,226.97,60407.0,203.7105,204.2116,203.0304,203.0931,60407.0
2018-04-06 15:50:00,226.99,227.78,226.98,227.19,119598.0,203.111,203.8179,203.102,203.2899,119598.0
2018-04-09 09:30:00,228.0,228.6,226.55,226.74,24885.0,204.0147,204.5516,202.7173,202.8873,24885.0
2018-04-09 09:40:00,226.71,227.04,226.5,226.84,26732.0,202.8604,203.1557,202.6725,202.9768,26732.0
2018-04-09 09:50:00,226.9,227.2,226.84,227.07,46427.0,203.0304,203.2989,202.9768,203.1826,46427.0
2018-04-09 10:00:00,227.16,227.53,226.9,227.11,23452.0,203.2631,203.5942,203.0304,203.2184,23452.0
2018-04-09 10:10:00,227.04,227.11,226.23,226.5,14661.0,203.1557,203.2184,202.4309,202.6725,14661.0
2018-04-09 10:20:00,226.36,226.71,226.26,226.61,10225.0,202.5473,202.8604,202.4578,202.771,10225.0
2018-04-09 10:30:00,226.56,226.74,226.34,226.48,14283.0,202.7262,202.8873,202.5294,202.6546,14283.0
2018-04-09 10:40:00,226.48,226.52,225.94,226.0,15883.0,202.6546,202.6904,202.1714,202.2251,15883.0
2018-04-09 10:50:00,226.09,226.28,225.99,226.16,8900.0,202.3057,202.4757,202.2162,202.3683,8900.0
2018-04-09 11:00:00,226.21,226.54,226.21,226.33,23829.0,202.413,202.7083,202.413,202.5204,23829.0
2018-04-09 11:10:00,226.33,226.41,226.17,226.32,21837.0,202.5204,202.592,202.3772,202.5115,21837.0
2018-04-09 11:20:00,226.33,226.71,226.24,226.48,28659.0,202.5204,202.8604,202.4399,202.6546,28659.0
2018-04-09 11:30:00,226.5,226.93,226.5,226.92,11540.0,202.6725,203.0573,202.6725,203.0483,11540.0
2018-04-09 11:40:00,226.85,226.88,226.51,226.58,12447.0,202.9857,203.0125,202.6815,202.7441,12447.0
2018-04-09 11:50:00,226.6,226.75,226.5,226.63,10483.0,202.762,202.8962,202.6725,202.7888,10483.0
2018-04-09 12:00:00,226.71,226.98,226.52,226.96,8453.0,202.8604,203.102,202.6904,203.0841,8453.0
2018-04-09 12:10:00,226.94,227.42,226.94,227.32,11084.0,203.0662,203.4957,203.0662,203.4063,11084.0
2018-04-09 12:20:00,227.35,227.41,227.1,227.31,9807.0,203.4331,203.4868,203.2094,203.3973,9807.0
2018-04-09 12:30:00,227.24,227.49,227.22,227.3,7838.0,203.3347,203.5584,203.3168,203.3884,7838.0
2018-04-09 12:40:00,227.22,227.64,227.14,227.58,6718.0,203.3168,203.6926,203.2452,203.6389,6718.0
2018-04-09 12:50:00,227.63,227.74,227.53,227.53,6360.0,203.6837,203.7821,203.5942,203.5942,6360.0
2018-04-09 13:00:00,227.59,228.02,227.59,228.02,11208.0,203.6479,204.0326,203.6479,204.0326,11208.0
2018-04-09 13:10:00,228.02,228.28,228.0,228.07,7507.0,204.0326,204.2653,204.0147,204.0774,7507.0
2018-04-09 13:20:00,228.02,228.14,227.92,228.14,10015.0,204.0326,204.14,203.9431,204.14,10015.0
2018-04-09 13:30:00,228.22,228.38,227.98,228.18,8917.0,204.2116,204.3548,203.9968,204.1758,8917.0
2018-04-09 13:40:00,228.14,228.26,228.07,228.17,15568.0,204.14,204.2474,204.0774,204.1668,15568.0
2018-04-09 13:50:00,228.17,228.61,228.17,228.56,7791.0,204.1668,204.5606,204.1668,204.5158,7791.0
2018-04-09 14:00:00,228.47,228.47,228.09,228.18,11293.0,204.4353,204.4353,204.0953,204.1758,11293.0
2018-04-09 14:10:00,228.17,228.28,228.07,228.25,10329.0,204.1668,204.2653,204.0774,204.2384,10329.0
2018-04-09 14:20:00,228.28,228.48,228.09,228.48,17459.0,204.2653,204.4442,204.0953,204.4442,17459.0
2018-04-09 14:30:00,228.47,228.7,228.32,228.43,15737.0,204.4353,204.6411,204.3011,204.3995,15737.0
2018-04-09 14:40:00,228.43,228.43,228.01,228.01,22332.0,204.3995,204.3995,204.0237,204.0237,22332.0
2018-04-09 14:50:00,228.07,228.22,228.04,228.19,31218.0,204.0774,204.2116,204.0505,204.1847,31218.0
2018-04-09 15:00:00,228.18,228.42,227.94,228.24,22176.0,204.1758,204.3905,203.961,204.2295,22176.0
2018-04-09 15:10:00,228.29,228.4,227.76,227.76,21480.0,204.2742,204.3726,203.8,203.8,21480.0
2018-04-09 15:20:00,227.76,227.76,227.41,227.74,27867.0,203.8,203.8,203.4868,203.7821,27867.0
2018-04-09 15:30:00,227.7,227.88,227.5,227.61,21037.0,203.7463,203.9074,203.5673,203.6658,21037.0
2018-04-09 15:40:00,227.62,227.62,226.92,227.01,73577.0,203.6747,203.6747,203.0483,203.1289,73577.0
2018-04-09 15:50:00,226.98,227.0,225.96,226.23,121077.0,203.102,203.1199,202.1893,202.4309,121077.0
2018-04-10 09:30:00,227.43,227.66,226.72,226.87,33248.0,203.5047,203.7105,202.8694,203.0036,33248.0
2018-04-10 09:40:00,227.02,227.33,226.66,227.0,9744.0,203.1378,203.4152,202.8157,203.1199,9744.0
2018-04-10 09:50:00,227.0,227.05,226.05,226.37,9866.0,203.1199,203.1647,202.2699,202.5562,9866.0
2018-04-10 10:00:00,226.4,226.79,226.4,226.79,8762.0,202.583,202.932,202.583,202.932,8762.0
2018-04-10 10:10:00,226.76,227.23,226.67,227.12,12194.0,202.9052,203.3257,202.8246,203.2273,12194.0
2018-04-10 10:20:00,227.05,227.43,226.77,227.43,12684.0,203.1647,203.5047,202.9141,203.5047,12684.0
2018-04-10 10:30:00,227.5,227.68,227.1,227.1,11210.0,203.5673,203.7284,203.2094,203.2094,11210.0
2018-04-10 10:40:00,227.1,227.43,226.83,226.9,15717.0,203.2094,203.5047,202.9678,203.0304,15717.0
2018-04-10 10:50:00,226.97,227.11,226.75,226.77,6718.0,203.0931,203.2184,202.8962,202.9141,6718.0
2018-04-10 11:00:00,226.8,227.01,226.6,226.9,10120.0,202.941,203.1289,202.762,203.0304,10120.0
2018-04-10 11:10:00,226.85,226.98,226.63,226.93,4656.0,202.9857,203.102,202.7888,203.0573,4656.0
2018-04-10 11:20:00,226.87,226.91,226.58,226.61,10222.0,203.0036,203.0394,202.7441,202.771,10222.0
2018-04-10 11:30:00,226.69,227.09,226.56,226.96,8619.0,202.8425,203.2005,202.7262,203.0841,8619.0
2018-04-10 11:40:00,227.01,227.09,226.2,226.35,9580.0,203.1289,203.2005,202.4041,202.5383,9580.0
2018-04-10 11:50:00,226.59,226.83,226.24,226.75,9699.0,202.7531,202.9678,202.4399,202.8962,9699.0
2018-04-10 12:00:00,226.71,226.75,226.23,226.38,8848.0,202.8604,202.8962,202.4309,202.5651,8848.0
2018-04-10 12:10:00,226.43,226.56,226.17,226.21,10268.0,202.6099,202.7262,202.3772,202.413,10268.0
2018-04-10 12:20:00,226.24,226.28,225.4,225.54,18670.0,202.4399,202.4757,201.6882,201.8135,18670.0
2018-04-10 12:30:00,225.58,226.05,225.57,226.05,12523.0,201.8493,202.2699,201.8404,202.2699,12523.0
2018-04-10 12:40:00,226.05,226.05,225.43,225.79,10059.0,202.2699,202.2699,201.7151,202.0372,10059.0
2018-04-10 12:50:00,225.79,225.79,225.28,225.28,6113.0,202.0372,202.0372,201.5809,201.5809,6113.0
2018-04-10 13:00:00,225.34,225.56,225.22,225.44,7233.0,201.6346,201.8314,201.5272,201.724,7233.0
2018-04-10 13:10:00,225.41,225.91,225.41,225.69,10007.0,201.6972,202.1446,201.6972,201.9477,10007.0
2018-04-10 13:20:00,225.74,225.86,225.66,225.73,8211.0,201.9925,202.0999,201.9209,201.9835,8211.0
2018-04-10 13:30:00,225.83,226.02,225.61,226.02,5167.0,202.073,202.243,201.8762,202.243,5167.0
2018-04-10 13:40:00,226.01,226.01,225.25,225.28,8016.0,202.2341,202.2341,201.554,201.5809,8016.0
2018-04-10 13:50:00,225.27,225.33,225.15,225.27,26299.0,201.5719,201.6256,201.4645,201.5719,26299.0
2018-04-10 14:00:00,225.3,225.57,225.17,225.57,18091.0,201.5988,201.8404,201.4824,201.8404,18091.0
2018-04-10 14:10:00,225.61,225.93,225.59,225.76,8394.0,201.8762,202.1625,201.8583,202.0104,8394.0
2018-04-10 14:20:00,225.66,225.95,225.66,225.8,11560.0,201.9209,202.1804,201.9209,202.0462,11560.0
2018-04-10 14:30:00,225.83,226.31,225.47,225.7,15199.0,202.073,202.5025,201.7509,201.9567,15199.0
2018-04-10 14:40:00,225.7,225.78,225.25,225.62,14641.0,201.9567,202.0283,201.554,201.8851,14641.0
2018-04-10 14:50:00,225.59,226.18,225.58,226.18,11311.0,201.8583,202.3862,201.8493,202.3862,11311.0
2018-04-10 15:00:00,226.16,226.63,226.06,226.47,22139.0,202.3683,202.7888,202.2788,202.6457,22139.0
2018-04-10 15:10:00,226.53,226.7,226.48,226.61,20290.0,202.6994,202.8515,202.6546,202.771,20290.0
2018-04-10 15:20:00,226.63,226.7,226.06,226.7,19674.0,202.7888,202.8515,202.2788,202.8515,19674.0
2018-04-10 15:30:00,226.61,226.61,226.24,226.48,24337.0,202.771,202.771,202.4399,202.6546,24337.0
2018-04-10 15:40:00,226.5,226.5,226.1,226.1,60666.0,202.6725,202.6725,202.3146,202.3146,60666.0
2018-04-10 15:50:00,226.15,226.37,226.02,226.07,74097.0,202.3593,202.5562,202.243,202.2878,74097.0
2018-04-11 09:30:00,225.11,225.85,224.75,225.06,20134.0,201.4288,202.0909,201.1066,201.384,20134.0
2018-04-11 09:40:00,225.21,225.57,225.05,225.13,9746.0,201.5182,201.8404,201.3751,201.4466,9746.0
2018-04-11 09:50:00,225.23,225.55,225.06,225.45,8410.0,201.5361,201.8225,201.384,201.733,8410.0
2018-04-11 10:00:00,225.48,225.82,225.05,225.05,7998.0,201.7598,202.0641,201.3751,201.3751,7998.0
2018-04-11 10:10:00,225.09,225.55,225.02,225.33,11321.0,201.4109,201.8225,201.3482,201.6256,11321.0
2018-04-11 10:20:00,225.41,225.47,224.92,224.92,20285.0,201.6972,201.7509,201.2587,201.2587,20285.0
2018-04-11 10:30:00,224.99,225.08,224.89,224.95,22646.0,201.3214,201.4019,201.2319,201.2856,22646.0
2018-04-11 10:40:00,224.96,225.08,224.87,225.08,7964.0,201.2945,201.4019,201.214,201.4019,7964.0
2018-04-11 10:50:00,225.03,225.05,224.63,224.99,20018.0,201.3572,201.3751,200.9992,201.3214,20018.0
2018-04-11 11:00:00,224.87,224.9,224.08,224.46,26667.0,201.214,201.2408,200.5071,200.8471,26667.0
2018-04-11 11:10:00,224.53,224.95,224.36,224.83,11892.0,200.9098,201.2856,200.7577,201.1782,11892.0
2018-04-11 11:20:00,224.84,225.23,224.77,225.08,9075.0,201.1872,201.5361,201.1245,201.4019,9075.0
2018-04-11 11:30:00,225.19,225.24,225.02,225.15,6320.0,201.5003,201.5451,201.3482,201.4645,6320.0
2018-04-11 11:40:00,225.17,225.71,225.17,225.63,13700.0,201.4824,201.9656,201.4824,201.894,13700.0
2018-04-11 11:50:00,225.69,226.02,225.69,225.83,12884.0,201.9477,202.243,201.9477,202.073,12884.0
2018-04-11 12:00:00,225.9,226.27,225.89,226.01,27798.0,202.1356,202.4667,202.1267,202.2341,27798.0
2018-04-11 12:10:00,226.09,226.41,225.9,225.9,9210.0,202.3057,202.592,202.1356,202.1356,9210.0
2018-04-11 12:20:00,226.06,226.1,225.61,225.73,11360.0,202.2788,202.3146,201.8762,201.9835,11360.0
2018-04-11 12:30:00,225.73,225.88,225.52,225.71,16327.0,201.9835,202.1177,201.7956,201.9656,16327.0
2018-04-11 12:40:00,225.75,225.91,225.57,225.61,19396.0,202.0014,202.1446,201.8404,201.8762,19396.0
2018-04-11 12:50:00,225.67,225.89,225.6,225.75,11996.0,201.9298,202.1267,201.8672,202.0014,11996.0
2018-04-11 13:00:00,225.75,225.96,225.75,225.81,5400.0,202.0014,202.1893,202.0014,202.0551,5400.0
2018-04-11 13:10:00,225.83,226.03,225.58,225.97,8826.0,202.073,202.252,201.8493,202.1983,8826.0
2018-04-11 13:20:00,225.95,225.96,225.65,225.77,14466.0,202.1804,202.1893,201.9119,202.0193,14466.0
2018-04-11 13:30:00,225.6,225.66,225.39,225.66,9755.0,201.8672,201.9209,201.6793,201.9209,9755.0
2018-04-11 13:40:00,225.72,225.75,225.29,225.56,11500.0,201.9746,202.0014,201.5898,201.8314,11500.0
2018-04-11 13:50:00,225.69,225.83,225.64,225.75,11151.0,201.9477,202.073,201.903,202.0014,11151.0
2018-04-11 14:00:00,225.8,226.04,225.35,225.49,12818.0,202.0462,202.2609,201.6435,201.7688,12818.0
2018-04-11 14:10:00,225.52,225.98,225.52,225.91,14361.0,201.7956,202.2072,201.7956,202.1446,14361.0
2018-04-11 14:20:00,225.94,225.98,225.61,225.61,16473.0,202.1714,202.2072,201.8762,201.8762,16473.0
2018-04-11 14:30:00,225.56,225.94,225.54,225.84,13605.0,201.8314,202.1714,201.8135,202.082,13605.0
2018-04-11 14:40:00,225.87,226.11,225.72,225.81,20041.0,202.1088,202.3236,201.9746,202.0551,20041.0
2018-04-11 14:50:00,225.76,226.26,225.64,226.1,10640.0,202.0104,202.4578,201.903,202.3146,10640.0
2018-04-11 15:00:00,226.2,226.46,225.99,225.99,31661.0,202.4041,202.6367,202.2162,202.2162,31661.0
2018-04-11 15:10:00,226.08,226.13,225.64,225.81,20498.0,202.2967,202.3414,201.903,202.0551,20498.0
2018-04-11 15:20:00,225.8,226.13,225.8,226.0,12311.0,202.0462,202.3414,202.0462,202.2251,12311.0
2018-04-11 15:30:00,225.98,226.26,225.93,226.19,12885.0,202.2072,202.4578,202.1625,202.3951,12885.0
2018-04-11 15:40:00,226.2,226.31,225.7,225.7,43346.0,202.4041,202.5025,201.9567,201.9567,43346.0
2018-04-11 15:50:00,225.66,225.67,225.3,225.45,202025.0,201.9209,201.9298,201.5988,201.733,202025.0
2018-04-12 09:30:00,226.73,226.73,225.75,226.08,13193.0,202.8783,202.8783,202.0014,202.2967,13193.0
2018-04-12 09:40:00,226.08,226.49,225.68,226.19,12432.0,202.2967,202.6636,201.9388,202.3951,12432.0
2018-04-12 09:50:00,226.28,226.74,226.22,226.59,7652.0,202.4757,202.8873,202.422,202.7531,7652.0
2018-04-12 10:00:00,226.71,226.86,226.4,226.86,14981.0,202.8604,202.9947,202.583,202.9947,14981.0
2018-04-12 10:10:00,226.9,226.97,226.5,226.77,17122.0,203.0304,203.0931,202.6725,202.9141,17122.0
2018-04-12 10:20:00,226.74,226.78,226.53,226.78,7726.0,202.8873,202.9231,202.6994,202.9231,7726.0
2018-04-12 10:30:00,226.79,227.43,226.79,227.39,19196.0,202.932,203.5047,202.932,203.4689,19196.0
2018-04-12 10:40:00,227.38,227.39,226.92,227.15,10427.0,203.46,203.4689,203.0483,203.2541,10427.0
2018-04-12 10:50:00,227.17,227.49,227.07,227.15,10362.0,203.272,203.5584,203.1826,203.2541,10362.0
2018-04-12 11:00:00,227.16,227.23,226.96,227.14,11180.0,203.2631,203.3257,203.0841,203.2452,11180.0
2018-04-12 11:10:00,227.11,227.23,227.08,227.1,68426.0,203.2184,203.3257,203.1915,203.2094,68426.0
2018-04-12 11:20:00,227.12,227.61,227.06,227.48,13175.0,203.2273,203.6658,203.1736,203.5494,13175.0
2018-04-12 11:30:00,227.42,227.57,227.17,227.27,7500.0,203.4957,203.63,203.272,203.3615,7500.0
2018-04-12 11:40:00,227.3,227.37,227.02,227.05,4200.0,203.3884,203.451,203.1378,203.1647,4200.0
2018-04-12 11:50:00,227.09,227.09,226.8,226.98,10204.0,203.2005,203.2005,202.941,203.102,10204.0
2018-04-12 12:00:00,227.02,227.29,227.0,227.15,5075.0,203.1378,203.3794,203.1199,203.2541,5075.0
2018-04-12 12:10:00,227.06,227.23,226.87,227.07,4025.0,203.1736,203.3257,203.0036,203.1826,4025.0
2018-04-12 12:20:00,227.22,227.22,226.85,226.98,3358.0,203.3168,203.3168,202.9857,203.102,3358.0
2018-04-12 12:30:00,227.03,227.25,227.0,227.12,5300.0,203.1468,203.3436,203.1199,203.2273,5300.0
2018-04-12 12:40:00,227.15,227.29,227.05,227.29,2400.0,203.2541,203.3794,203.1647,203.3794,2400.0
2018-04-12 12:50:00,227.3,227.38,227.08,227.24,4281.0,203.3884,203.46,203.1915,203.3347,4281.0
2018-04-12 13:00:00,227.27,227.39,226.91,226.97,4392.0,203.3615,203.4689,203.0394,203.0931,4392.0
2018-04-12 13:10:00,226.96,227.11,226.77,227.01,4198.0,203.0841,203.2184,202.9141,203.1289,4198.0
2018-04-12 13:20:00,227.04,227.04,226.13,226.13,5089.0,203.1557,203.1557,202.3414,202.3414,5089.0
2018-04-12 13:30:00,226.14,226.45,226.13,226.34,9403.0,202.3504,202.6278,202.3414,202.5294,9403.0
2018-04-12 13:40:00,226.29,226.29,225.81,225.97,16451.0,202.4846,202.4846,202.0551,202.1983,16451.0
2018-04-12 13:50:00,226.03,226.13,225.59,225.6,4818.0,202.252,202.3414,201.8583,201.8672,4818.0
2018-04-12 14:00:00,225.72,226.38,225.65,226.23,6925.0,201.9746,202.5651,201.9119,202.4309,6925.0
2018-04-12 14:10:00,226.31,226.35,226.12,226.26,6030.0,202.5025,202.5383,202.3325,202.4578,6030.0
2018-04-12 14:20:00,226.27,226.39,226.01,226.01,11608.0,202.4667,202.5741,202.2341,202.2341,11608.0
2018-04-12 14:30:00,226.01,226.03,225.88,225.94,4444.0,202.2341,202.252,202.1177,202.1714,4444.0
2018-04-12 14:40:00,225.89,225.89,225.59,225.7,9202.0,202.1267,202.1267,201.8583,201.9567,9202.0
2018-04-12 14:50:00,225.75,225.75,225.63,225.63,10601.0,202.0014,202.0014,201.894,201.894,10601.0
2018-04-12 15:00:00,225.69,225.73,225.11,225.33,12498.0,201.9477,201.9835,201.4288,201.6256,12498.0
2018-04-12 15:10:00,225.31,225.52,225.31,225.52,15511.0,201.6077,201.7956,201.6077,201.7956,15511.0
2018-04-12 15:20:00,225.52,225.68,225.41,225.5,18954.0,201.7956,201.9388,201.6972,201.7777,18954.0
2018-04-12 15:30:00,225.41,225.49,225.28,225.29,30277.0,201.6972,201.7688,201.5809,201.5898,30277.0
2018-04-12 15:40:00,225.27,225.32,224.74,224.8,54509.0,201.5719,201.6167,201.0977,201.1514,54509.0
2018-04-12 15:50:00,224.8,224.85,224.16,224.29,143629.0,201.1514,201.1961,200.5787,200.695,143629.0
2018-04-13 09:30:00,225.31,225.91,224.32,224.87,19908.0,201.6077,202.1446,200.7219,201.214,19908.0
2018-04-13 09:40:00,224.96,224.96,223.83,224.23,23440.0,201.2945,201.2945,200.2834,200.6413,23440.0
2018-04-13 09:50:00,224.45,225.12,224.43,224.55,28366.0,200.8382,201.4377,200.8203,200.9277,28366.0
2018-04-13 10:00:00,224.45,224.86,223.98,224.17,55061.0,200.8382,201.2051,200.4176,200.5876,55061.0
2018-04-13 10:10:00,224.29,225.06,224.12,225.04,10612.0,200.695,201.384,200.5429,201.3661,10612.0
2018-04-13 10:20:00,225.03,225.11,224.43,224.57,14237.0,201.3572,201.4288,200.8203,200.9456,14237.0
2018-04-13 10:30:00,224.55,224.55,223.8,223.9,26121.0,200.9277,200.9277,200.2566,200.346,26121.0
2018-04-13 10:40:00,223.95,224.61,223.92,224.61,8893.0,200.3908,200.9814,200.3639,200.9814,8893.0
2018-04-13 10:50:00,224.62,224.62,224.14,224.3,6128.0,200.9903,200.9903,200.5608,200.704,6128.0
2018-04-13 11:00:00,224.21,224.43,223.89,224.43,10386.0,200.6234,200.8203,200.3371,200.8203,10386.0
2018-04-13 11:10:00,224.35,224.75,224.28,224.68,8434.0,200.7487,201.1066,200.6861,201.044,8434.0
2018-04-13 11:20:00,224.62,224.95,224.61,224.72,10777.0,200.9903,201.2856,200.9814,201.0798,10777.0
2018-04-13 11:30:00,224.73,224.74,224.36,224.38,11699.0,201.0887,201.0977,200.7577,200.7755,11699.0
2018-04-13 11:40:00,224.31,224.48,224.2,224.46,3992.0,200.7129,200.865,200.6145,200.8471,3992.0
2018-04-13 11:50:00,224.39,224.39,224.07,224.28,6338.0,200.7845,200.7845,200.4982,200.6861,6338.0
2018-04-13 12:00:00,224.25,224.28,223.6,223.6,25641.0,200.6592,200.6861,200.0776,200.0776,25641.0
2018-04-13 12:10:00,223.61,223.82,223.32,223.36,12745.0,200.0865,200.2745,199.8271,199.8628,12745.0
2018-04-13 12:20:00,223.39,223.84,223.38,223.84,4130.0,199.8897,200.2924,199.8807,200.2924,4130.0
2018-04-13 12:30:00,223.84,223.91,223.56,223.56,5800.0,200.2924,200.355,200.0418,200.0418,5800.0
2018-04-13 12:40:00,223.55,223.64,223.34,223.61,12969.0,200.0329,200.1134,199.845,200.0865,12969.0
2018-04-13 12:50:00,223.65,223.72,223.42,223.52,11821.0,200.1223,200.185,199.9165,200.006,11821.0
2018-04-13 13:00:00,223.52,223.62,223.44,223.44,10559.0,200.006,200.0955,199.9344,199.9344,10559.0
2018-04-13 13:10:00,223.45,223.64,223.39,223.45,11646.0,199.9434,200.1134,199.8897,199.9434,11646.0
2018-04-13 13:20:00,223.55,223.6,223.47,223.51,14970.0,200.0329,200.0776,199.9613,199.9971,14970.0
2018-04-13 13:30:00,223.5,223.79,223.44,223.52,20706.0,199.9881,200.2476,199.9344,200.006,20706.0
2018-04-13 13:40:00,223.52,223.57,223.41,223.52,21814.0,200.006,200.0508,199.9076,200.006,21814.0
2018-04-13 13:50:00,223.53,223.55,223.28,223.34,8827.0,200.015,200.0329,199.7913,199.845,8827.0
2018-04-13 14:00:00,223.42,223.56,223.3,223.45,15174.0,199.9165,200.0418,199.8092,199.9434,15174.0
2018-04-13 14:10:00,223.46,223.63,223.46,223.51,7993.0,199.9523,200.1044,199.9523,199.9971,7993.0
2018-04-13 14:20:00,223.49,223.89,223.49,223.79,7748.0,199.9792,200.3371,199.9792,200.2476,7748.0
2018-04-13 14:30:00,223.79,224.16,223.58,223.94,28991.0,200.2476,200.5787,200.0597,200.3818,28991.0
2018-04-13 14:40:00,223.99,224.15,223.88,223.9,19748.0,200.4266,200.5697,200.3281,200.346,19748.0
2018-04-13 14:50:00,223.86,224.02,223.65,223.71,11880.0,200.3102,200.4534,200.1223,200.176,11880.0
2018-04-13 15:00:00,223.66,223.66,223.34,223.54,13218.0,200.1313,200.1313,199.845,200.0239,13218.0
2018-04-13 15:10:00,223.54,223.66,222.89,222.89,22631.0,200.0239,200.1313,199.4423,199.4423,22631.0
2018-04-13 15:20:00,222.93,223.15,222.79,222.9,40848.0,199.4781,199.6749,199.3528,199.4512,40848.0
2018-04-13 15:30:00,222.89,222.93,222.37,222.64,54875.0,199.4423,199.4781,198.977,199.2186,54875.0
2018-04-13 15:40:00,222.65,224.16,222.54,224.12,203022.0,199.2275,200.5787,199.1291,200.5429,203022.0
2018-04-13 15:50:00,224.15,224.2,223.75,223.86,133125.0,200.5697,200.6145,200.2118,200.3102,133125.0
2018-04-16 09:30:00,226.13,226.86,225.48,225.75,34746.0,202.3414,202.9947,201.7598,202.0014,34746.0
2018-04-16 09:40:00,226.02,226.85,225.5,226.85,14397.0,202.243,202.9857,201.7777,202.9857,14397.0
2018-04-16 09:50:00,226.69,226.82,226.31,226.37,13756.0,202.8425,202.9589,202.5025,202.5562,13756.0
2018-04-16 10:00:00,226.37,226.49,226.16,226.26,15831.0,202.5562,202.6636,202.3683,202.4578,15831.0
2018-04-16 10:10:00,226.22,226.32,226.06,226.09,20926.0,202.422,202.5115,202.2788,202.3057,20926.0
2018-04-16 10:20:00,226.08,226.16,225.79,226.15,13852.0,202.2967,202.3683,202.0372,202.3593,13852.0
2018-04-16 10:30:00,226.14,226.66,226.14,226.66,8875.0,202.3504,202.8157,202.3504,202.8157,8875.0
2018-04-16 10:40:00,226.6,226.77,226.35,226.35,13330.0,202.762,202.9141,202.5383,202.5383,13330.0
2018-04-16 10:50:00,226.48,227.07,226.41,226.81,18905.0,202.6546,203.1826,202.592,202.9499,18905.0
2018-04-16 11:00:00,226.81,227.15,226.72,227.0,11169.0,202.9499,203.2541,202.8694,203.1199,11169.0
2018-04-16 11:10:00,226.98,227.14,226.82,227.1,10483.0,203.102,203.2452,202.9589,203.2094,10483.0
2018-04-16 11:20:00,227.08,227.24,226.95,227.24,7699.0,203.1915,203.3347,203.0752,203.3347,7699.0
2018-04-16 11:30:00,227.23,227.89,227.22,227.87,16757.0,203.3257,203.9163,203.3168,203.8984,16757.0
2018-04-16 11:40:00,227.81,227.9,227.74,227.83,8842.0,203.8447,203.9252,203.7821,203.8626,8842.0
2018-04-16 11:50:00,227.86,228.2,227.86,228.11,19462.0,203.8895,204.1937,203.8895,204.1132,19462.0
2018-04-16 12:00:00,228.09,228.22,227.99,228.16,14541.0,204.0953,204.2116,204.0058,204.1579,14541.0
2018-04-16 12:10:00,228.19,228.25,228.0,228.04,44720.0,204.1847,204.2384,204.0147,204.0505,44720.0
2018-04-16 12:20:00,228.08,228.26,228.0,228.0,15492.0,204.0863,204.2474,204.0147,204.0147,15492.0
2018-04-16 12:30:00,228.06,228.16,228.0,228.04,10281.0,204.0684,204.1579,204.0147,204.0505,10281.0
2018-04-16 12:40:00,228.09,228.23,228.03,228.23,8017.0,204.0953,204.2205,204.0416,204.2205,8017.0
2018-04-16 12:50:00,228.25,228.31,228.21,228.23,7473.0,204.2384,204.2921,204.2026,204.2205,7473.0
2018-04-16 13:00:00,228.23,228.32,228.14,228.18,16049.0,204.2205,204.3011,204.14,204.1758,16049.0
2018-04-16 13:10:00,228.2,228.26,227.91,228.03,11553.0,204.1937,204.2474,203.9342,204.0416,11553.0
2018-04-16 13:20:00,228.06,228.18,228.06,228.15,3264.0,204.0684,204.1758,204.0684,204.1489,3264.0
2018-04-16 13:30:00,228.15,228.15,227.8,228.0,20232.0,204.1489,204.1489,203.8358,204.0147,20232.0
2018-04-16 13:40:00,228.0,228.0,227.3,227.32,16782.0,204.0147,204.0147,203.3884,203.4063,16782.0
2018-04-16 13:50:00,227.32,227.32,227.01,227.19,8983.0,203.4063,203.4063,203.1289,203.2899,8983.0
2018-04-16 14:00:00,227.19,227.24,226.66,226.69,14468.0,203.2899,203.3347,202.8157,202.8425,14468.0
2018-04-16 14:10:00,226.62,226.81,226.6,226.81,7305.0,202.7799,202.9499,202.762,202.9499,7305.0
2018-04-16 14:20:00,226.76,226.9,226.47,226.75,10554.0,202.9052,203.0304,202.6457,202.8962,10554.0
2018-04-16 14:30:00,226.73,226.91,226.69,226.84,6142.0,202.8783,203.0394,202.8425,202.9768,6142.0
2018-04-16 14:40:00,226.85,227.23,226.85,227.23,16631.0,202.9857,203.3257,202.9857,203.3257,16631.0
2018-04-16 14:50:00,227.21,227.31,226.8,227.0,10421.0,203.3078,203.3973,202.941,203.1199,10421.0
2018-04-16 15:00:00,226.96,227.04,226.67,226.8,12612.0,203.0841,203.1557,202.8246,202.941,12612.0
2018-04-16 15:10:00,226.84,227.01,226.62,226.67,17454.0,202.9768,203.1289,202.7799,202.8246,17454.0
2018-04-16 15:20:00,226.71,227.01,226.43,226.94,27088.0,202.8604,203.1289,202.6099,203.0662,27088.0
2018-04-16 15:30:00,226.94,227.18,226.85,227.18,24496.0,203.0662,203.281,202.9857,203.281,24496.0
2018-04-16 15:40:00,227.21,227.38,227.05,227.35,31178.0,203.3078,203.46,203.1647,203.4331,31178.0
2018-04-16 15:50:00,227.36,227.42,226.99,227.03,81706.0,203.4421,203.4957,203.111,203.1468,81706.0
2018-04-17 09:30:00,227.65,228.16,226.91,227.62,40850.0,203.7015,204.1579,203.0394,203.6747,40850.0
2018-04-17 09:40:00,227.91,227.98,227.38,227.43,5688.0,203.9342,203.9968,203.46,203.5047,5688.0
2018-04-17 09:50:00,227.43,227.86,227.28,227.74,7532.0,203.5047,203.8895,203.3705,203.7821,7532.0
2018-04-17 10:00:00,227.89,227.89,227.56,227.6,9474.0,203.9163,203.9163,203.621,203.6568,9474.0
2018-04-17 10:10:00,227.63,228.0,227.6,227.84,18180.0,203.6837,204.0147,203.6568,203.8716,18180.0
2018-04-17 10:20:00,227.86,228.42,227.75,228.32,37672.0,203.8895,204.3905,203.791,204.3011,37672.0
2018-04-17 10:30:00,228.26,228.71,228.18,228.57,14701.0,204.2474,204.65,204.1758,204.5248,14701.0
2018-04-17 10:40:00,228.51,228.75,228.42,228.54,5977.0,204.4711,204.6858,204.3905,204.4979,5977.0
2018-04-17 10:50:00,228.57,229.25,228.54,229.25,10840.0,204.5248,205.1332,204.4979,205.1332,10840.0
2018-04-17 11:00:00,229.25,229.37,228.98,229.28,23809.0,205.1332,205.2406,204.8916,205.1601,23809.0
2018-04-17 11:10:00,229.18,229.28,229.06,229.06,13768.0,205.0706,205.1601,204.9632,204.9632,13768.0
2018-04-17 11:20:00,229.07,229.22,229.03,229.15,12538.0,204.9722,205.1064,204.9364,205.0437,12538.0
2018-04-17 11:30:00,229.14,229.16,228.84,228.85,5755.0,205.0348,205.0527,204.7664,204.7753,5755.0
2018-04-17 11:40:00,228.88,229.37,228.69,229.01,28894.0,204.8022,205.2406,204.6321,204.9185,28894.0
2018-04-17 11:50:00,228.95,229.19,228.89,229.14,12160.0,204.8648,205.0795,204.8111,205.0348,12160.0
2018-04-17 12:00:00,229.18,229.46,229.13,229.4,25000.0,205.0706,205.3211,205.0259,205.2674,25000.0
2018-04-17 12:10:00,229.43,229.66,229.41,229.48,11414.0,205.2943,205.5001,205.2764,205.339,11414.0
2018-04-17 12:20:00,229.56,229.56,229.22,229.24,8712.0,205.4106,205.4106,205.1064,205.1243,8712.0
2018-04-17 12:30:00,229.17,229.66,229.17,229.58,12433.0,205.0616,205.5001,205.0616,205.4285,12433.0
2018-04-17 12:40:00,229.69,229.87,229.58,229.86,12414.0,205.5269,205.688,205.4285,205.6791,12414.0
2018-04-17 12:50:00,229.91,230.01,229.78,230.0,60774.0,205.7238,205.8133,205.6075,205.8043,60774.0
2018-04-17 13:00:00,230.0,230.0,229.88,229.88,15866.0,205.8043,205.8043,205.697,205.697,15866.0
2018-04-17 13:10:00,229.83,229.86,229.49,229.63,7991.0,205.6522,205.6791,205.348,205.4733,7991.0
2018-04-17 13:20:00,229.63,230.0,229.63,229.97,13091.0,205.4733,205.8043,205.4733,205.7775,13091.0
2018-04-17 13:30:00,230.0,230.0,229.77,229.95,12215.0,205.8043,205.8043,205.5985,205.7596,12215.0
2018-04-17 13:40:00,230.0,230.0,229.85,229.85,12185.0,205.8043,205.8043,205.6701,205.6701,12185.0
2018-04-17 13:50:00,229.73,230.1,229.5,230.1,22741.0,205.5627,205.8938,205.3569,205.8938,22741.0
2018-04-17 14:00:00,230.09,230.4,230.06,230.35,21888.0,205.8849,206.1623,205.858,206.1175,21888.0
2018-04-17 14:10:00,230.38,230.62,230.31,230.52,25310.0,206.1444,206.3591,206.0817,206.2696,25310.0
2018-04-17 14:20:00,230.47,230.47,230.25,230.35,50671.0,206.2249,206.2249,206.028,206.1175,50671.0
2018-04-17 14:30:00,230.37,230.94,230.35,230.94,20700.0,206.1354,206.6454,206.1175,206.6454,20700.0
2018-04-17 14:40:00,230.89,231.01,230.81,230.95,14727.0,206.6007,206.7081,206.5291,206.6544,14727.0
2018-04-17 14:50:00,230.96,231.27,230.91,231.15,27673.0,206.6633,206.9407,206.6186,206.8334,27673.0
2018-04-17 15:00:00,231.15,232.0,231.05,231.95,53155.0,206.8334,207.5939,206.7439,207.5492,53155.0
2018-04-17 15:10:00,231.99,232.79,231.7,232.79,71728.0,207.585,208.3008,207.3255,208.3008,71728.0
2018-04-17 15:20:00,232.82,233.19,232.18,232.22,64683.0,208.3277,208.6587,207.755,207.7908,64683.0
2018-04-17 15:30:00,232.19,232.5,232.15,232.3,62997.0,207.7639,208.0413,207.7282,207.8624,62997.0
2018-04-17 15:40:00,232.29,232.32,232.15,232.21,125570.0,207.8534,207.8803,207.7282,207.7818,125570.0
2018-04-17 15:50:00,232.23,232.23,231.37,231.41,193436.0,207.7997,207.7997,207.0302,207.066,193436.0
2018-04-18 09:30:00,231.46,231.78,231.06,231.06,40776.0,207.1107,207.3971,206.7528,206.7528,40776.0
2018-04-18 09:40:00,231.23,231.67,230.82,231.05,29000.0,206.9049,207.2986,206.5381,206.7439,29000.0
2018-04-18 09:50:00,231.25,231.86,231.04,231.83,23427.0,206.9228,207.4687,206.7349,207.4418,23427.0
2018-04-18 10:00:00,231.76,231.98,231.49,231.85,31496.0,207.3792,207.576,207.1376,207.4597,31496.0
2018-04-18 10:10:00,231.78,231.81,231.49,231.61,14166.0,207.3971,207.4239,207.1376,207.245,14166.0
2018-04-18 10:20:00,231.65,232.31,231.65,232.12,19627.0,207.2808,207.8713,207.2808,207.7013,19627.0
2018-04-18 10:30:00,232.03,232.38,231.96,232.29,19820.0,207.6208,207.934,207.5581,207.8534,19820.0
2018-04-18 10:40:00,232.31,232.47,232.16,232.47,14300.0,207.8713,208.0145,207.7371,208.0145,14300.0
2018-04-18 10:50:00,232.48,232.87,232.43,232.8,12413.0,208.0234,208.3724,207.9787,208.3098,12413.0
2018-04-18 11:00:00,232.78,232.9,232.65,232.84,13782.0,208.2919,208.3993,208.1756,208.3456,13782.0
2018-04-18 11:10:00,232.84,232.95,232.46,232.54,19164.0,208.3456,208.444,208.0055,208.0771,19164.0
2018-04-18 11:20:00,232.52,232.9,232.52,232.69,31334.0,208.0592,208.3993,208.0592,208.2113,31334.0
2018-04-18 11:30:00,232.68,232.68,232.34,232.43,18395.0,208.2024,208.2024,207.8982,207.9787,18395.0
2018-04-18 11:40:00,232.45,232.68,232.05,232.05,53763.0,207.9966,208.2024,207.6387,207.6387,53763.0
2018-04-18 11:50:00,232.02,232.23,231.98,232.0,15946.0,207.6118,207.7997,207.576,207.5939,15946.0
2018-04-18 12:00:00,232.06,232.22,231.98,232.22,8530.0,207.6476,207.7908,207.576,207.7908,8530.0
2018-04-18 12:10:00,232.22,232.22,232.06,232.09,7129.0,207.7908,207.7908,207.6476,207.6745,7129.0
2018-04-18 12:20:00,232.07,232.07,231.9,231.97,11419.0,207.6566,207.6566,207.5045,207.5671,11419.0
2018-04-18 12:30:00,231.94,231.98,231.8,231.8,7884.0,207.5402,207.576,207.415,207.415,7884.0
2018-04-18 12:40:00,231.81,232.04,231.8,231.98,13650.0,207.4239,207.6297,207.415,207.576,13650.0
2018-04-18 12:50:00,232.01,232.13,231.95,232.08,10576.0,207.6029,207.7103,207.5492,207.6655,10576.0
2018-04-18 13:00:00,232.05,232.05,231.76,231.84,18602.0,207.6387,207.6387,207.3792,207.4508,18602.0
2018-04-18 13:10:00,231.84,231.94,231.74,231.91,19976.0,207.4508,207.5402,207.3613,207.5134,19976.0
2018-04-18 13:20:00,231.9,232.02,231.79,231.99,11713.0,207.5045,207.6118,207.406,207.585,11713.0
2018-04-18 13:30:00,231.98,232.05,231.86,232.04,8926.0,207.576,207.6387,207.4687,207.6297,8926.0
2018-04-18 13:40:00,232.01,232.01,231.8,231.93,31319.0,207.6029,207.6029,207.415,207.5313,31319.0
2018-04-18 13:50:00,231.95,232.08,231.8,232.02,21208.0,207.5492,207.6655,207.415,207.6118,21208.0
2018-04-18 14:00:00,232.02,232.47,231.79,232.36,55904.0,207.6118,208.0145,207.406,207.9161,55904.0
2018-04-18 14:10:00,232.39,232.69,232.28,232.65,51884.0,207.9429,208.2113,207.8445,208.1756,51884.0
2018-04-18 14:20:00,232.65,232.81,232.49,232.5,33953.0,208.1756,208.3187,208.0324,208.0413,33953.0
2018-04-18 14:30:00,232.5,232.7,232.5,232.64,14740.0,208.0413,208.2203,208.0413,208.1666,14740.0
2018-04-18 14:40:00,232.62,232.83,232.48,232.55,39004.0,208.1487,208.3366,208.0234,208.0861,39004.0
2018-04-18 14:50:00,232.55,232.65,232.41,232.43,15969.0,208.0861,208.1756,207.9608,207.9787,15969.0
2018-04-18 15:00:00,232.48,232.48,232.2,232.48,30003.0,208.0234,208.0234,207.7729,208.0234,30003.0
2018-04-18 15:10:00,232.48,232.59,232.32,232.4,21733.0,208.0234,208.1219,207.8803,207.9519,21733.0
2018-04-18 15:20:00,232.41,232.42,232.25,232.39,34907.0,207.9608,207.9697,207.8176,207.9429,34907.0
2018-04-18 15:30:00,232.41,232.67,232.22,232.24,40953.0,207.9608,208.1935,207.7908,207.8087,40953.0
2018-04-18 15:40:00,232.21,232.55,231.84,231.84,70215.0,207.7818,208.0861,207.4508,207.4508,70215.0
2018-04-18 15:50:00,231.84,232.22,231.68,232.14,104119.0,207.4508,207.7908,207.3076,207.7192,104119.0
2018-04-19 09:30:00,230.81,231.8,230.34,231.18,31041.0,206.5291,207.415,206.1086,206.8602,31041.0
2018-04-19 09:40:00,231.2,231.24,230.41,230.51,23995.0,206.8781,206.9139,206.1712,206.2607,23995.0
2018-04-19 09:50:00,230.57,231.23,230.37,230.96,28943.0,206.3144,206.9049,206.1354,206.6633,28943.0
2018-04-19 10:00:00,230.97,231.02,230.46,230.68,9599.0,206.6723,206.717,206.2159,206.4128,9599.0
2018-04-19 10:10:00,230.62,230.88,230.46,230.74,16041.0,206.3591,206.5918,206.2159,206.4665,16041.0
2018-04-19 10:20:00,230.74,230.74,230.3,230.3,10760.0,206.4665,206.4665,206.0728,206.0728,10760.0
2018-04-19 10:30:00,230.28,230.43,230.07,230.1,16578.0,206.0549,206.1891,205.867,205.8938,16578.0
2018-04-19 10:40:00,230.09,230.09,229.35,229.41,11620.0,205.8849,205.8849,205.2227,205.2764,11620.0
2018-04-19 10:50:00,229.41,229.53,229.13,229.33,15600.0,205.2764,205.3838,205.0259,205.2048,15600.0
2018-04-19 11:00:00,229.34,229.4,229.12,229.26,10900.0,205.2138,205.2674,205.0169,205.1422,10900.0
2018-04-19 11:10:00,229.27,229.45,228.9,229.01,22009.0,205.1511,205.3122,204.82,204.9185,22009.0
2018-04-19 11:20:00,229.01,229.31,228.82,229.31,9112.0,204.9185,205.1869,204.7485,205.1869,9112.0
2018-04-19 11:30:00,229.36,229.36,228.81,228.81,17554.0,205.2317,205.2317,204.7395,204.7395,17554.0
2018-04-19 11:40:00,228.86,229.01,228.72,228.87,9883.0,204.7843,204.9185,204.659,204.7932,9883.0
2018-04-19 11:50:00,228.84,228.84,228.37,228.54,8573.0,204.7664,204.7664,204.3458,204.4979,8573.0
2018-04-19 12:00:00,228.5,228.56,228.38,228.53,7371.0,204.4621,204.5158,204.3548,204.489,7371.0
2018-04-19 12:10:00,228.53,228.85,228.42,228.85,6315.0,204.489,204.7753,204.3905,204.7753,6315.0
2018-04-19 12:20:00,228.86,228.86,228.6,228.67,8677.0,204.7843,204.7843,204.5516,204.6142,8677.0
2018-04-19 12:30:00,228.66,228.74,228.57,228.68,5911.0,204.6053,204.6769,204.5248,204.6232,5911.0
2018-04-19 12:40:00,228.69,229.03,228.61,229.03,9331.0,204.6321,204.9364,204.5606,204.9364,9331.0
2018-04-19 12:50:00,229.0,229.12,228.69,228.74,7803.0,204.9095,205.0169,204.6321,204.6769,7803.0
2018-04-19 13:00:00,228.67,228.73,228.51,228.55,6973.0,204.6142,204.6679,204.4711,204.5069,6973.0
2018-04-19 13:10:00,228.52,228.52,228.31,228.4,7822.0,204.48,204.48,204.2921,204.3726,7822.0
2018-04-19 13:20:00,228.29,228.39,228.2,228.28,8840.0,204.2742,204.3637,204.1937,204.2653,8840.0
2018-04-19 13:30:00,228.41,228.61,228.35,228.61,12900.0,204.3816,204.5606,204.3279,204.5606,12900.0
2018-04-19 13:40:00,228.62,228.82,228.6,228.78,11997.0,204.5695,204.7485,204.5516,204.7127,11997.0
2018-04-19 13:50:00,228.81,229.02,228.69,228.83,10210.0,204.7395,204.9274,204.6321,204.7574,10210.0
2018-04-19 14:00:00,228.82,229.35,228.75,229.13,16108.0,204.7485,205.2227,204.6858,205.0259,16108.0
2018-04-19 14:10:00,229.14,229.29,229.08,229.09,10750.0,205.0348,205.169,204.9811,204.9901,10750.0
2018-04-19 14:20:00,229.14,229.2,228.96,229.1,9879.0,205.0348,205.0885,204.8737,204.999,9879.0
2018-04-19 14:30:00,229.1,229.32,229.03,229.25,15256.0,204.999,205.1959,204.9364,205.1332,15256.0
2018-04-19 14:40:00,229.2,229.28,229.13,229.2,9538.0,205.0885,205.1601,205.0259,205.0885,9538.0
2018-04-19 14:50:00,229.14,229.2,228.98,229.16,16586.0,205.0348,205.0885,204.8916,205.0527,16586.0
2018-04-19 15:00:00,229.15,229.41,228.99,229.4,19282.0,205.0437,205.2764,204.9006,205.2674,19282.0
2018-04-19 15:10:00,229.36,229.52,229.33,229.52,25573.0,205.2317,205.3748,205.2048,205.3748,25573.0
2018-04-19 15:20:00,229.5,229.53,229.3,229.33,18630.0,205.3569,205.3838,205.178,205.2048,18630.0
2018-04-19 15:30:00,229.31,229.76,229.06,229.37,34109.0,205.1869,205.5896,204.9632,205.2406,34109.0
2018-04-19 15:40:00,229.39,229.7,229.31,229.64,36561.0,205.2585,205.5359,205.1869,205.4822,36561.0
2018-04-19 15:50:00,229.67,229.79,229.31,229.63,98374.0,205.509,205.6164,205.1869,205.4733,98374.0
2018-04-20 09:30:00,229.31,229.35,228.26,229.0,80979.0,205.1869,205.2227,204.2474,204.9095,80979.0
2018-04-20 09:40:00,228.93,228.93,228.41,228.55,12787.0,204.8469,204.8469,204.3816,204.5069,12787.0
2018-04-20 09:50:00,228.47,228.55,228.24,228.55,11889.0,204.4353,204.5069,204.2295,204.5069,11889.0
2018-04-20 10:00:00,228.7,229.5,228.7,229.38,23846.0,204.6411,205.3569,204.6411,205.2496,23846.0
2018-04-20 10:10:00,229.43,229.97,229.35,229.97,4451.0,205.2943,205.7775,205.2227,205.7775,4451.0
2018-04-20 10:20:00,229.97,229.99,229.66,229.91,12364.0,205.7775,205.7954,205.5001,205.7238,12364.0
2018-04-20 10:30:00,229.87,229.87,229.53,229.84,9405.0,205.688,205.688,205.3838,205.6612,9405.0
2018-04-20 10:40:00,229.81,229.9,229.5,229.64,7028.0,205.6343,205.7149,205.3569,205.4822,7028.0
2018-04-20 10:50:00,229.56,229.58,229.18,229.19,7726.0,205.4106,205.4285,205.0706,205.0795,7726.0
2018-04-20 11:00:00,229.19,229.2,228.3,228.3,12636.0,205.0795,205.0885,204.2832,204.2832,12636.0
2018-04-20 11:10:00,228.32,228.6,228.06,228.54,24075.0,204.3011,204.5516,204.0684,204.4979,24075.0
2018-04-20 11:20:00,228.52,228.69,228.24,228.24,12812.0,204.48,204.6321,204.2295,204.2295,12812.0
2018-04-20 11:30:00,228.29,228.81,228.29,228.81,9037.0,204.2742,204.7395,204.2742,204.7395,9037.0
2018-04-20 11:40:00,228.9,229.06,228.33,228.42,11720.0,204.82,204.9632,204.31,204.3905,11720.0
2018-04-20 11:50:00,228.34,228.37,227.92,227.92,5999.0,204.319,204.3458,203.9431,203.9431,5999.0
2018-04-20 12:00:00,227.91,228.11,227.64,228.06,11460.0,203.9342,204.1132,203.6926,204.0684,11460.0
2018-04-20 12:10:00,228.04,228.13,227.53,227.54,15015.0,204.0505,204.1311,203.5942,203.6031,15015.0
2018-04-20 12:20:00,227.5,227.93,227.37,227.93,16491.0,203.5673,203.9521,203.451,203.9521,16491.0
2018-04-20 12:30:00,227.96,228.11,227.77,228.02,28034.0,203.9789,204.1132,203.8089,204.0326,28034.0
2018-04-20 12:40:00,227.98,228.08,227.45,227.45,15700.0,203.9968,204.0863,203.5226,203.5226,15700.0
2018-04-20 12:50:00,227.46,227.64,227.27,227.38,9400.0,203.5315,203.6926,203.3615,203.46,9400.0
2018-04-20 13:00:00,227.45,227.47,227.24,227.36,6488.0,203.5226,203.5405,203.3347,203.4421,6488.0
2018-04-20 13:10:00,227.33,227.56,227.15,227.28,15892.0,203.4152,203.621,203.2541,203.3705,15892.0
2018-04-20 13:20:00,227.25,227.44,227.07,227.44,11956.0,203.3436,203.5136,203.1826,203.5136,11956.0
2018-04-20 13:30:00,227.45,228.0,227.45,228.0,10215.0,203.5226,204.0147,203.5226,204.0147,10215.0
2018-04-20 13:40:00,227.99,228.36,227.85,227.95,16733.0,204.0058,204.3369,203.8805,203.97,16733.0
2018-04-20 13:50:00,227.99,228.18,227.93,228.04,7225.0,204.0058,204.1758,203.9521,204.0505,7225.0
2018-04-20 14:00:00,228.0,228.26,227.84,228.19,8767.0,204.0147,204.2474,203.8716,204.1847,8767.0
2018-04-20 14:10:00,228.17,228.17,227.71,227.71,10458.0,204.1668,204.1668,203.7552,203.7552,10458.0
2018-04-20 14:20:00,227.66,227.79,227.54,227.55,13095.0,203.7105,203.8268,203.6031,203.6121,13095.0
2018-04-20 14:30:00,227.73,227.77,227.4,227.67,7778.0,203.7731,203.8089,203.4778,203.7194,7778.0
2018-04-20 14:40:00,227.72,227.79,227.56,227.58,10455.0,203.7642,203.8268,203.621,203.6389,10455.0
2018-04-20 14:50:00,227.53,227.66,227.47,227.47,19071.0,203.5942,203.7105,203.5405,203.5405,19071.0
2018-04-20 15:00:00,227.5,227.5,227.0,227.0,18095.0,203.5673,203.5673,203.1199,203.1199,18095.0
2018-04-20 15:10:00,227.06,227.16,226.88,226.88,30569.0,203.1736,203.2631,203.0125,203.0125,30569.0
2018-04-20 15:20:00,226.81,227.34,226.81,227.2,48007.0,202.9499,203.4242,202.9499,203.2989,48007.0
2018-04-20 15:30:00,227.17,227.52,226.96,227.49,50345.0,203.272,203.5852,203.0841,203.5584,50345.0
2018-04-20 15:40:00,227.49,227.69,227.35,227.41,81580.0,203.5584,203.7373,203.4331,203.4868,81580.0
2018-04-20 15:50:00,227.43,227.62,227.39,227.59,132112.0,203.5047,203.6747,203.4689,203.6479,132112.0
2018-04-23 09:30:00,227.49,227.83,226.66,227.81,38237.0,203.5584,203.8626,202.8157,203.8447,38237.0
2018-04-23 09:40:00,227.8,228.2,227.39,228.2,17890.0,203.8358,204.1937,203.4689,204.1937,17890.0
2018-04-23 09:50:00,228.03,228.03,227.34,227.51,14533.0,204.0416,204.0416,203.4242,203.5763,14533.0
2018-04-23 10:00:00,227.42,227.65,227.17,227.44,9599.0,203.4957,203.7015,203.272,203.5136,9599.0
2018-04-23 10:10:00,227.33,227.49,227.24,227.39,10192.0,203.4152,203.5584,203.3347,203.4689,10192.0
2018-04-23 10:20:00,227.33,227.37,227.07,227.17,5423.0,203.4152,203.451,203.1826,203.272,5423.0
2018-04-23 10:30:00,227.2,227.25,226.89,227.22,9425.0,203.2989,203.3436,203.0215,203.3168,9425.0
2018-04-23 10:40:00,227.1,227.96,227.06,227.86,10872.0,203.2094,203.9789,203.1736,203.8895,10872.0
2018-04-23 10:50:00,227.85,228.05,227.83,227.84,8759.0,203.8805,204.0595,203.8626,203.8716,8759.0
2018-04-23 11:00:00,227.83,228.75,227.81,228.75,12270.0,203.8626,204.6858,203.8447,204.6858,12270.0
2018-04-23 11:10:00,228.74,228.78,228.51,228.61,10193.0,204.6769,204.7127,204.4711,204.5606,10193.0
2018-04-23 11:20:00,228.51,228.58,228.34,228.54,4729.0,204.4711,204.5337,204.319,204.4979,4729.0
2018-04-23 11:30:00,228.5,228.56,228.14,228.43,7806.0,204.4621,204.5158,204.14,204.3995,7806.0
2018-04-23 11:40:00,228.48,228.61,228.45,228.56,4052.0,204.4442,204.5606,204.4174,204.5158,4052.0
2018-04-23 11:50:00,228.51,228.77,228.49,228.77,6326.0,204.4711,204.7037,204.4532,204.7037,6326.0
2018-04-23 12:00:00,228.75,228.92,228.49,228.56,6348.0,204.6858,204.8379,204.4532,204.5158,6348.0
2018-04-23 12:10:00,228.52,228.58,228.34,228.42,13651.0,204.48,204.5337,204.319,204.3905,13651.0
2018-04-23 12:20:00,228.37,228.43,228.21,228.23,9298.0,204.3458,204.3995,204.2026,204.2205,9298.0
2018-04-23 12:30:00,228.25,228.32,228.14,228.15,8212.0,204.2384,204.3011,204.14,204.1489,8212.0
2018-04-23 12:40:00,228.12,228.14,227.9,227.92,5304.0,204.1221,204.14,203.9252,203.9431,5304.0
2018-04-23 12:50:00,227.88,227.99,227.67,227.7,4282.0,203.9074,204.0058,203.7194,203.7463,4282.0
2018-04-23 13:00:00,227.73,227.88,227.68,227.68,4109.0,203.7731,203.9074,203.7284,203.7284,4109.0
2018-04-23 13:10:00,227.76,228.07,227.73,228.03,7750.0,203.8,204.0774,203.7731,204.0416,7750.0
2018-04-23 13:20:00,228.03,228.04,227.84,227.84,8715.0,204.0416,204.0505,203.8716,203.8716,8715.0
2018-04-23 13:30:00,227.9,227.99,227.65,227.66,18259.0,203.9252,204.0058,203.7015,203.7105,18259.0
2018-04-23 13:40:00,227.74,227.84,227.71,227.79,4800.0,203.7821,203.8716,203.7552,203.8268,4800.0
2018-04-23 13:50:00,227.76,228.06,227.63,228.06,7245.0,203.8,204.0684,203.6837,204.0684,7245.0
2018-04-23 14:00:00,228.03,228.17,227.8,227.88,9882.0,204.0416,204.1668,203.8358,203.9074,9882.0
2018-04-23 14:10:00,227.76,227.9,227.52,227.59,24074.0,203.8,203.9252,203.5852,203.6479,24074.0
2018-04-23 14:20:00,227.54,227.56,227.27,227.43,16246.0,203.6031,203.621,203.3615,203.5047,16246.0
2018-04-23 14:30:00,227.41,227.44,227.06,227.16,21200.0,203.4868,203.5136,203.1736,203.2631,21200.0
2018-04-23 14:40:00,227.19,227.31,227.1,227.25,13783.0,203.2899,203.3973,203.2094,203.3436,13783.0
2018-04-23 14:50:00,227.19,227.23,227.0,227.13,7440.0,203.2899,203.3257,203.1199,203.2363,7440.0
2018-04-23 15:00:00,227.16,227.59,227.16,227.52,11770.0,203.2631,203.6479,203.2631,203.5852,11770.0
2018-04-23 15:10:00,227.51,227.68,227.42,227.58,8428.0,203.5763,203.7284,203.4957,203.6389,8428.0
2018-04-23 15:20:00,227.63,227.77,227.62,227.77,10590.0,203.6837,203.8089,203.6747,203.8089,10590.0
2018-04-23 15:30:00,227.79,227.87,227.62,227.71,19312.0,203.8268,203.8984,203.6747,203.7552,19312.0
2018-04-23 15:40:00,227.72,228.09,227.63,228.07,29709.0,203.7642,204.0953,203.6837,204.0774,29709.0
2018-04-23 15:50:00,228.04,228.42,228.03,228.25,81700.0,204.0505,204.3905,204.0416,204.2384,81700.0
2018-04-24 09:30:00,229.32,229.53,228.58,228.8,22154.0,205.1959,205.3838,204.5337,204.7306,22154.0
2018-04-24 09:40:00,228.89,229.48,228.89,229.11,12693.0,204.8111,205.339,204.8111,205.008,12693.0
2018-04-24 09:50:00,229.0,229.33,228.81,229.32,19246.0,204.9095,205.2048,204.7395,205.1959,19246.0
2018-04-24 10:00:00,229.23,229.36,228.99,229.27,20712.0,205.1153,205.2317,204.9006,205.1511,20712.0
2018-04-24 10:10:00,229.33,229.33,228.88,228.95,15888.0,205.2048,205.2048,204.8022,204.8648,15888.0
2018-04-24 10:20:00,228.92,229.02,228.58,228.65,12054.0,204.8379,204.9274,204.5337,204.5963,12054.0
2018-04-24 10:30:00,228.69,228.74,228.35,228.69,15973.0,204.6321,204.6769,204.3279,204.6321,15973.0
2018-04-24 10:40:00,228.72,228.88,228.56,228.79,12808.0,204.659,204.8022,204.5158,204.7216,12808.0
2018-04-24 10:50:00,228.7,228.8,228.26,228.27,11901.0,204.6411,204.7306,204.2474,204.2563,11901.0
2018-04-24 11:00:00,228.21,228.29,227.86,228.11,34053.0,204.2026,204.2742,203.8895,204.1132,34053.0
2018-04-24 11:10:00,228.11,228.57,228.0,228.57,8778.0,204.1132,204.5248,204.0147,204.5248,8778.0
2018-04-24 11:20:00,228.67,228.7,228.28,228.54,27992.0,204.6142,204.6411,204.2653,204.4979,27992.0
2018-04-24 11:30:00,228.55,228.6,228.05,228.08,11993.0,204.5069,204.5516,204.0595,204.0863,11993.0
2018-04-24 11:40:00,228.17,228.34,228.03,228.04,8700.0,204.1668,204.319,204.0416,204.0505,8700.0
2018-04-24 11:50:00,227.88,227.9,227.23,227.23,11516.0,203.9074,203.9252,203.3257,203.3257,11516.0
2018-04-24 12:00:00,227.31,227.6,227.11,227.59,19397.0,203.3973,203.6568,203.2184,203.6479,19397.0
2018-04-24 12:10:00,227.57,227.88,227.47,227.49,11730.0,203.63,203.9074,203.5405,203.5584,11730.0
2018-04-24 12:20:00,227.51,227.57,226.84,227.14,42091.0,203.5763,203.63,202.9768,203.2452,42091.0
2018-04-24 12:30:00,227.15,227.19,226.9,226.98,9594.0,203.2541,203.2899,203.0304,203.102,9594.0
2018-04-24 12:40:00,226.98,227.06,226.87,226.9,11944.0,203.102,203.1736,203.0036,203.0304,11944.0
2018-04-24 12:50:00,226.93,226.93,226.42,226.43,9360.0,203.0573,203.0573,202.6009,202.6099,9360.0
2018-04-24 13:00:00,226.3,226.38,226.07,226.24,20388.0,202.4936,202.5651,202.2878,202.4399,20388.0
2018-04-24 13:10:00,226.28,226.28,226.05,226.05,9667.0,202.4757,202.4757,202.2699,202.2699,9667.0
2018-04-24 13:20:00,226.15,226.15,225.64,225.75,13236.0,202.3593,202.3593,201.903,202.0014,13236.0
2018-04-24 13:30:00,225.7,225.78,225.27,225.32,11966.0,201.9567,202.0283,201.5719,201.6167,11966.0
2018-04-24 13:40:00,225.32,225.38,225.03,225.1,14958.0,201.6167,201.6703,201.3572,201.4198,14958.0
2018-04-24 13:50:00,225.05,225.05,224.59,224.76,12018.0,201.3751,201.3751,200.9635,201.1156,12018.0
2018-04-24 14:00:00,224.79,224.8,224.46,224.56,16872.0,201.1424,201.1514,200.8471,200.9366,16872.0
2018-04-24 14:10:00,224.61,224.81,224.6,224.75,9874.0,200.9814,201.1603,200.9724,201.1066,9874.0
2018-04-24 14:20:00,224.76,225.07,224.72,224.84,19103.0,201.1156,201.393,201.0798,201.1872,19103.0
2018-04-24 14:30:00,224.86,224.99,224.5,224.5,15310.0,201.2051,201.3214,200.8829,200.8829,15310.0
2018-04-24 14:40:00,224.5,225.0,224.5,224.94,11775.0,200.8829,201.3303,200.8829,201.2766,11775.0
2018-04-24 14:50:00,224.95,225.31,224.87,225.23,12644.0,201.2856,201.6077,201.214,201.5361,12644.0
2018-04-24 15:00:00,225.31,225.93,225.28,225.84,11483.0,201.6077,202.1625,201.5809,202.082,11483.0
2018-04-24 15:10:00,225.86,226.2,225.66,225.81,25124.0,202.0999,202.4041,201.9209,202.0551,25124.0
2018-04-24 15:20:00,225.78,226.11,225.58,225.7,20705.0,202.0283,202.3236,201.8493,201.9567,20705.0
2018-04-24 15:30:00,225.68,225.68,225.02,225.02,25270.0,201.9388,201.9388,201.3482,201.3482,25270.0
2018-04-24 15:40:00,224.97,226.03,224.74,225.79,42527.0,201.3035,202.252,201.0977,202.0372,42527.0
2018-04-24 15:50:00,225.95,226.37,225.87,226.19,93064.0,202.1804,202.5562,202.1088,202.3951,93064.0
2018-04-25 09:30:00,225.39,226.21,225.39,225.85,16793.0,201.6793,202.413,201.6793,202.0909,16793.0
2018-04-25 09:40:00,225.84,225.84,224.97,225.24,23730.0,202.082,202.082,201.3035,201.5451,23730.0
2018-04-25 09:50:00,225.24,225.88,225.11,225.88,41646.0,201.5451,202.1177,201.4288,202.1177,41646.0
2018-04-25 10:00:00,225.87,225.89,225.33,225.79,27043.0,202.1088,202.1267,201.6256,202.0372,27043.0
2018-04-25 10:10:00,225.82,226.0,225.63,225.93,29176.0,202.0641,202.2251,201.894,202.1625,29176.0
2018-04-25 10:20:00,225.83,225.88,225.63,225.8,10961.0,202.073,202.1177,201.894,202.0462,10961.0
2018-04-25 10:30:00,225.73,225.93,225.53,225.9,7493.0,201.9835,202.1625,201.8046,202.1356,7493.0
2018-04-25 10:40:00,225.83,225.9,225.35,225.35,16382.0,202.073,202.1356,201.6435,201.6435,16382.0
2018-04-25 10:50:00,225.47,225.94,225.27,225.94,8950.0,201.7509,202.1714,201.5719,202.1714,8950.0
2018-04-25 11:00:00,225.94,226.04,225.76,225.76,5526.0,202.1714,202.2609,202.0104,202.0104,5526.0
2018-04-25 11:10:00,225.8,225.91,225.48,225.53,7991.0,202.0462,202.1446,201.7598,201.8046,7991.0
2018-04-25 11:20:00,225.48,225.84,225.37,225.79,10245.0,201.7598,202.082,201.6614,202.0372,10245.0
2018-04-25 11:30:00,225.82,225.83,225.34,225.35,6356.0,202.0641,202.073,201.6346,201.6435,6356.0
2018-04-25 11:40:00,225.37,225.63,225.34,225.34,7870.0,201.6614,201.894,201.6346,201.6346,7870.0
2018-04-25 11:50:00,225.29,225.41,224.91,224.93,18508.0,201.5898,201.6972,201.2498,201.2677,18508.0
2018-04-25 12:00:00,225.01,225.37,224.79,225.34,12172.0,201.3393,201.6614,201.1424,201.6346,12172.0
2018-04-25 12:10:00,225.39,225.63,225.32,225.62,15244.0,201.6793,201.894,201.6167,201.8851,15244.0
2018-04-25 12:20:00,225.64,225.76,225.49,225.71,6397.0,201.903,202.0104,201.7688,201.9656,6397.0
2018-04-25 12:30:00,225.67,225.97,225.66,225.88,6715.0,201.9298,202.1983,201.9209,202.1177,6715.0
2018-04-25 12:40:00,225.77,225.81,225.6,225.77,3507.0,202.0193,202.0551,201.8672,202.0193,3507.0
2018-04-25 12:50:00,225.76,225.95,225.58,225.85,8199.0,202.0104,202.1804,201.8493,202.0909,8199.0
2018-04-25 13:00:00,225.87,226.0,225.67,225.82,4400.0,202.1088,202.2251,201.9298,202.0641,4400.0
2018-04-25 13:10:00,225.8,226.04,225.74,225.93,9598.0,202.0462,202.2609,201.9925,202.1625,9598.0
2018-04-25 13:20:00,225.76,226.04,225.73,225.92,4040.0,202.0104,202.2609,201.9835,202.1535,4040.0
2018-04-25 13:30:00,225.92,226.17,225.9,226.02,8694.0,202.1535,202.3772,202.1356,202.243,8694.0
2018-04-25 13:40:00,226.05,226.12,225.66,225.84,5357.0,202.2699,202.3325,201.9209,202.082,5357.0
2018-04-25 13:50:00,225.8,226.23,225.73,226.23,11631.0,202.0462,202.4309,201.9835,202.4309,11631.0
2018-04-25 14:00:00,226.25,226.46,226.11,226.43,9862.0,202.4488,202.6367,202.3236,202.6099,9862.0
2018-04-25 14:10:00,226.44,227.0,226.25,226.98,16721.0,202.6188,203.1199,202.4488,203.102,16721.0
2018-04-25 14:20:00,226.91,226.94,226.53,226.8,9944.0,203.0394,203.0662,202.6994,202.941,9944.0
2018-04-25 14:30:00,226.77,227.15,226.73,227.06,14468.0,202.9141,203.2541,202.8783,203.1736,14468.0
2018-04-25 14:40:00,227.04,227.27,226.99,227.14,7927.0,203.1557,203.3615,203.111,203.2452,7927.0
2018-04-25 14:50:00,227.06,227.5,227.04,227.5,10219.0,203.1736,203.5673,203.1557,203.5673,10219.0
2018-04-25 15:00:00,227.46,227.46,227.02,227.04,17294.0,203.5315,203.5315,203.1378,203.1557,17294.0
2018-04-25 15:10:00,227.07,227.5,227.07,227.31,20986.0,203.1826,203.5673,203.1826,203.3973,20986.0
2018-04-25 15:20:00,227.35,227.5,226.95,226.95,19764.0,203.4331,203.5673,203.0752,203.0752,19764.0
2018-04-25 15:30:00,227.0,227.09,226.36,226.36,22782.0,203.1199,203.2005,202.5473,202.5473,22782.0
2018-04-25 15:40:00,226.37,226.56,226.24,226.32,25610.0,202.5562,202.7262,202.4399,202.5115,25610.0
2018-04-25 15:50:00,226.32,226.91,226.28,226.86,55463.0,202.5115,203.0394,202.4757,202.9947,55463.0
2018-04-26 09:30:00,228.0,228.51,227.54,228.05,19906.0,204.0147,204.4711,203.6031,204.0595,19906.0
2018-04-26 09:40:00,228.19,228.66,227.64,227.67,9107.0,204.1847,204.6053,203.6926,203.7194,9107.0
2018-04-26 09:50:00,227.73,228.1,227.69,227.95,7334.0,203.7731,204.1042,203.7373,203.97,7334.0
2018-04-26 10:00:00,228.09,228.43,227.78,228.19,11225.0,204.0953,204.3995,203.8179,204.1847,11225.0
2018-04-26 10:10:00,228.23,228.48,228.21,228.44,5684.0,204.2205,204.4442,204.2026,204.4084,5684.0
2018-04-26 10:20:00,228.46,228.46,228.03,228.33,15328.0,204.4263,204.4263,204.0416,204.31,15328.0
2018-04-26 10:30:00,228.38,228.66,228.24,228.63,10809.0,204.3548,204.6053,204.2295,204.5785,10809.0
2018-04-26 10:40:00,228.68,228.83,228.38,228.52,8513.0,204.6232,204.7574,204.3548,204.48,8513.0
2018-04-26 10:50:00,228.48,229.47,228.48,229.39,12937.0,204.4442,205.3301,204.4442,205.2585,12937.0
2018-04-26 11:00:00,229.4,229.54,229.35,229.46,10739.0,205.2674,205.3927,205.2227,205.3211,10739.0
2018-04-26 11:10:00,229.47,229.73,229.39,229.53,11816.0,205.3301,205.5627,205.2585,205.3838,11816.0
2018-04-26 11:20:00,229.5,229.89,229.45,229.84,7840.0,205.3569,205.7059,205.3122,205.6612,7840.0
2018-04-26 11:30:00,229.74,229.91,229.44,229.73,12057.0,205.5717,205.7238,205.3032,205.5627,12057.0
2018-04-26 11:40:00,229.7,229.81,229.56,229.57,7075.0,205.5359,205.6343,205.4106,205.4196,7075.0
2018-04-26 11:50:00,229.56,229.66,229.46,229.59,15377.0,205.4106,205.5001,205.3211,205.4375,15377.0
2018-04-26 12:00:00,229.63,229.63,229.44,229.54,10694.0,205.4733,205.4733,205.3032,205.3927,10694.0
2018-04-26 12:10:00,229.53,229.63,229.36,229.5,7531.0,205.3838,205.4733,205.2317,205.3569,7531.0
2018-04-26 12:20:00,229.51,229.54,229.21,229.21,23008.0,205.3659,205.3927,205.0974,205.0974,23008.0
2018-04-26 12:30:00,229.17,229.26,228.92,229.25,9484.0,205.0616,205.1422,204.8379,205.1332,9484.0
2018-04-26 12:40:00,229.26,229.29,228.91,229.04,12566.0,205.1422,205.169,204.829,204.9453,12566.0
2018-04-26 12:50:00,229.07,229.07,228.93,229.02,4333.0,204.9722,204.9722,204.8469,204.9274,4333.0
2018-04-26 13:00:00,229.06,229.31,229.06,229.31,6110.0,204.9632,205.1869,204.9632,205.1869,6110.0
2018-04-26 13:10:00,229.27,229.61,229.27,229.57,11890.0,205.1511,205.4554,205.1511,205.4196,11890.0
2018-04-26 13:20:00,229.5,229.71,229.5,229.62,10073.0,205.3569,205.5448,205.3569,205.4643,10073.0
2018-04-26 13:30:00,229.61,229.66,229.48,229.55,13575.0,205.4554,205.5001,205.339,205.4017,13575.0
2018-04-26 13:40:00,229.55,229.64,229.38,229.39,14330.0,205.4017,205.4822,205.2496,205.2585,14330.0
2018-04-26 13:50:00,229.4,229.55,229.36,229.44,10646.0,205.2674,205.4017,205.2317,205.3032,10646.0
2018-04-26 14:00:00,229.4,229.4,229.09,229.38,16899.0,205.2674,205.2674,204.9901,205.2496,16899.0
2018-04-26 14:10:00,229.41,229.56,229.41,229.5,8535.0,205.2764,205.4106,205.2764,205.3569,8535.0
2018-04-26 14:20:00,229.51,229.55,229.34,229.45,7981.0,205.3659,205.4017,205.2138,205.3122,7981.0
2018-04-26 14:30:00,229.51,229.87,229.47,229.71,13153.0,205.3659,205.688,205.3301,205.5448,13153.0
2018-04-26 14:40:00,229.71,229.84,229.48,229.51,11379.0,205.5448,205.6612,205.339,205.3659,11379.0
2018-04-26 14:50:00,229.53,229.67,229.41,229.41,11526.0,205.3838,205.509,205.2764,205.2764,11526.0
2018-04-26 15:00:00,229.44,229.53,229.22,229.34,16202.0,205.3032,205.3838,205.1064,205.2138,16202.0
2018-04-26 15:10:00,229.36,229.52,229.31,229.36,13455.0,205.2317,205.3748,205.1869,205.2317,13455.0
2018-04-26 15:20:00,229.37,229.39,229.0,229.06,20935.0,205.2406,205.2585,204.9095,204.9632,20935.0
2018-04-26 15:30:00,229.08,229.23,229.02,229.21,17131.0,204.9811,205.1153,204.9274,205.0974,17131.0
2018-04-26 15:40:00,229.21,229.36,229.09,229.12,28558.0,205.0974,205.2317,204.9901,205.0169,28558.0
2018-04-26 15:50:00,229.09,229.1,228.65,228.73,54008.0,204.9901,204.999,204.5963,204.6679,54008.0
2018-04-27 09:30:00,228.74,229.45,228.45,229.28,18769.0,204.6769,205.3122,204.4174,205.1601,18769.0
2018-04-27 09:40:00,229.29,229.37,228.62,228.74,7344.0,205.169,205.2406,204.5695,204.6769,7344.0
2018-04-27 09:50:00,228.74,229.28,228.44,228.94,36945.0,204.6769,205.1601,204.4084,204.8558,36945.0
2018-04-27 10:00:00,228.96,229.79,228.85,229.65,17227.0,204.8737,205.6164,204.7753,205.4911,17227.0
2018-04-27 10:10:00,229.69,230.13,229.61,230.03,20829.0,205.5269,205.9207,205.4554,205.8312,20829.0
2018-04-27 10:20:00,230.02,230.45,229.96,230.36,26790.0,205.8222,206.207,205.7685,206.1265,26790.0
2018-04-27 10:30:00,230.46,231.14,230.29,231.05,35035.0,206.2159,206.8244,206.0638,206.7439,35035.0
2018-04-27 10:40:00,231.05,231.58,230.94,231.31,22820.0,206.7439,207.2181,206.6454,206.9765,22820.0
2018-04-27 10:50:00,231.3,232.12,231.28,231.89,25227.0,206.9676,207.7013,206.9497,207.4955,25227.0
2018-04-27 11:00:00,231.84,231.84,231.53,231.54,13628.0,207.4508,207.4508,207.1734,207.1823,13628.0
2018-04-27 11:10:00,231.54,231.59,231.2,231.41,52132.0,207.1823,207.2271,206.8781,207.066,52132.0
2018-04-27 11:20:00,231.36,231.62,231.22,231.62,55071.0,207.0213,207.2539,206.896,207.2539,55071.0
2018-04-27 11:30:00,231.63,231.77,231.18,231.31,30890.0,207.2629,207.3881,206.8602,206.9765,30890.0
2018-04-27 11:40:00,231.29,231.29,231.03,231.16,6145.0,206.9586,206.9586,206.726,206.8423,6145.0
2018-04-27 11:50:00,231.21,231.4,231.02,231.26,86800.0,206.887,207.0571,206.717,206.9318,86800.0
2018-04-27 12:00:00,231.0,231.51,231.0,231.43,6957.0,206.6991,207.1555,206.6991,207.0839,6957.0
2018-04-27 12:10:00,231.42,231.93,231.37,231.93,6868.0,207.0749,207.5313,207.0302,207.5313,6868.0
2018-04-27 12:20:00,231.94,232.31,231.82,232.28,15288.0,207.5402,207.8713,207.4329,207.8445,15288.0
2018-04-27 12:30:00,232.27,232.51,232.21,232.51,11627.0,207.8355,208.0503,207.7818,208.0503,11627.0
2018-04-27 12:40:00,232.51,232.64,232.39,232.45,13680.0,208.0503,208.1666,207.9429,207.9966,13680.0
2018-04-27 12:50:00,232.44,232.81,232.41,232.76,7602.0,207.9876,208.3187,207.9608,208.274,7602.0
2018-04-27 13:00:00,232.76,233.11,232.71,233.11,14949.0,208.274,208.5872,208.2292,208.5872,14949.0
2018-04-27 13:10:00,233.1,233.35,233.04,233.14,16156.0,208.5782,208.8019,208.5245,208.614,16156.0
2018-04-27 13:20:00,233.2,233.31,232.81,232.99,14927.0,208.6677,208.7661,208.3187,208.4798,14927.0
2018-04-27 13:30:00,233.0,233.29,232.98,233.13,38960.0,208.4887,208.7482,208.4708,208.6051,38960.0
2018-04-27 13:40:00,233.16,233.25,233.07,233.15,7900.0,208.6319,208.7124,208.5514,208.623,7900.0
2018-04-27 13:50:00,233.15,233.17,233.08,233.1,36766.0,208.623,208.6409,208.5603,208.5782,36766.0
2018-04-27 14:00:00,233.09,233.11,232.72,232.78,64963.0,208.5693,208.5872,208.2382,208.2919,64963.0
2018-04-27 14:10:00,232.78,233.11,232.77,233.05,9408.0,208.2919,208.5872,208.2829,208.5335,9408.0
2018-04-27 14:20:00,233.08,233.46,233.0,233.43,14488.0,208.5603,208.9003,208.4887,208.8735,14488.0
2018-04-27 14:30:00,233.42,233.45,233.16,233.29,11572.0,208.8646,208.8914,208.6319,208.7482,11572.0
2018-04-27 14:40:00,233.2,233.35,233.06,233.2,16679.0,208.6677,208.8019,208.5424,208.6677,16679.0
2018-04-27 14:50:00,233.1,233.37,233.1,233.36,8946.0,208.5782,208.8198,208.5782,208.8109,8946.0
2018-04-27 15:00:00,233.3,233.34,233.06,233.22,14094.0,208.7572,208.793,208.5424,208.6856,14094.0
2018-04-27 15:10:00,233.21,233.42,233.06,233.36,22172.0,208.6766,208.8646,208.5424,208.8109,22172.0
2018-04-27 15:20:00,233.36,233.78,233.35,233.77,34971.0,208.8109,209.1867,208.8019,209.1777,34971.0
2018-04-27 15:30:00,233.75,233.86,233.7,233.82,41252.0,209.1598,209.2583,209.1151,209.2225,41252.0
2018-04-27 15:40:00,233.84,234.17,233.67,234.07,79359.0,209.2404,209.5357,209.0883,209.4462,79359.0
2018-04-27 15:50:00,234.05,234.38,233.99,234.22,105721.0,209.4283,209.7236,209.3746,209.5804,105721.0
2018-04-30 09:30:00,234.5,236.0,233.79,235.0,68199.0,209.8309,211.1731,209.1956,210.2783,68199.0
2018-04-30 09:40:00,235.0,236.3,234.63,236.13,35088.0,210.2783,211.4416,209.9473,211.2895,35088.0
2018-04-30 09:50:00,236.25,236.62,235.84,236.2,15543.0,211.3968,211.7279,211.03,211.3521,15543.0
2018-04-30 10:00:00,236.05,236.05,234.81,234.89,74550.0,211.2179,211.2179,210.1083,210.1799,74550.0
2018-04-30 10:10:00,234.89,234.89,234.26,234.57,19680.0,210.1799,210.1799,209.6162,209.8936,19680.0
2018-04-30 10:20:00,234.5,234.55,234.16,234.39,12120.0,209.8309,209.8757,209.5267,209.7325,12120.0
2018-04-30 10:30:00,234.45,234.45,234.08,234.2,14933.0,209.7862,209.7862,209.4551,209.5625,14933.0
2018-04-30 10:40:00,234.2,234.36,233.92,234.08,12039.0,209.5625,209.7057,209.312,209.4551,12039.0
2018-04-30 10:50:00,234.03,234.24,233.63,233.82,28164.0,209.4104,209.5983,209.0525,209.2225,28164.0
2018-04-30 11:00:00,233.9,234.4,233.82,234.28,14113.0,209.2941,209.7415,209.2225,209.6341,14113.0
2018-04-30 11:10:00,234.23,234.63,234.19,234.63,14284.0,209.5893,209.9473,209.5535,209.9473,14284.0
2018-04-30 11:20:00,234.61,234.68,234.35,234.6,11619.0,209.9294,209.992,209.6967,209.9204,11619.0
2018-04-30 11:30:00,234.6,234.91,234.6,234.79,11302.0,209.9204,210.1978,209.9204,210.0904,11302.0
2018-04-30 11:40:00,234.84,234.84,234.66,234.74,7575.0,210.1352,210.1352,209.9741,210.0457,7575.0
2018-04-30 11:50:00,234.69,234.86,234.63,234.73,10498.0,210.0009,210.1531,209.9473,210.0367,10498.0
2018-04-30 12:00:00,234.64,234.67,234.12,234.18,17151.0,209.9562,209.9831,209.4909,209.5446,17151.0
2018-04-30 12:10:00,234.19,234.23,233.83,234.16,18620.0,209.5535,209.5893,209.2314,209.5267,18620.0
2018-04-30 12:20:00,234.21,234.42,234.15,234.42,4255.0,209.5714,209.7594,209.5178,209.7594,4255.0
2018-04-30 12:30:00,234.45,234.46,234.31,234.37,6188.0,209.7862,209.7951,209.6609,209.7146,6188.0
2018-04-30 12:40:00,234.34,234.55,234.23,234.29,7392.0,209.6878,209.8757,209.5893,209.643,7392.0
2018-04-30 12:50:00,234.24,234.24,233.83,233.97,14640.0,209.5983,209.5983,209.2314,209.3567,14640.0
2018-04-30 13:00:00,234.0,234.24,234.0,234.22,5102.0,209.3835,209.5983,209.3835,209.5804,5102.0
2018-04-30 13:10:00,234.24,234.3,233.9,234.02,23917.0,209.5983,209.652,209.2941,209.4014,23917.0
2018-04-30 13:20:00,234.02,234.44,233.88,234.37,7884.0,209.4014,209.7772,209.2762,209.7146,7884.0
2018-04-30 13:30:00,234.37,234.44,234.28,234.32,4063.0,209.7146,209.7772,209.6341,209.6699,4063.0
2018-04-30 13:40:00,234.39,234.4,233.79,233.79,13031.0,209.7325,209.7415,209.1956,209.1956,13031.0
2018-04-30 13:50:00,233.73,234.11,233.5,234.11,11891.0,209.1419,209.482,208.9361,209.482,11891.0
2018-04-30 14:00:00,234.14,234.14,233.17,233.25,6774.0,209.5088,209.5088,208.6409,208.7124,6774.0
2018-04-30 14:10:00,233.2,233.47,233.06,233.06,10336.0,208.6677,208.9093,208.5424,208.5424,10336.0
2018-04-30 14:20:00,233.14,233.2,233.01,233.01,41379.0,208.614,208.6677,208.4977,208.4977,41379.0
2018-04-30 14:30:00,232.98,233.4,232.91,232.91,7331.0,208.4708,208.8467,208.4082,208.4082,7331.0
2018-04-30 14:40:00,232.86,233.15,232.73,233.01,10935.0,208.3635,208.623,208.2471,208.4977,10935.0
2018-04-30 14:50:00,233.12,233.14,232.68,232.7,17139.0,208.5961,208.614,208.2024,208.2203,17139.0
2018-04-30 15:00:00,232.72,233.19,232.59,233.16,16097.0,208.2382,208.6587,208.1219,208.6319,16097.0
2018-04-30 15:10:00,233.17,233.56,233.17,233.35,15961.0,208.6409,208.9898,208.6409,208.8019,15961.0
2018-04-30 15:20:00,233.37,233.39,233.08,233.24,13639.0,208.8198,208.8377,208.5603,208.7035,13639.0
2018-04-30 15:30:00,233.24,233.95,233.21,233.83,28215.0,208.7035,209.3388,208.6766,209.2314,28215.0
2018-04-30 15:40:00,233.84,233.93,233.49,233.7,31149.0,209.2404,209.3209,208.9272,209.1151,31149.0
2018-04-30 15:50:00,233.69,233.73,232.91,233.11,111284.0,209.1061,209.1419,208.4082,208.5872,111284.0
2018-05-01 09:30:00,232.33,232.82,231.72,231.8,16941.0,207.8892,208.3277,207.3434,207.415,16941.0
2018-05-01 09:40:00,231.91,232.08,231.03,231.2,11821.0,207.5134,207.6655,206.726,206.8781,11821.0
2018-05-01 09:50:00,231.15,231.15,230.71,230.86,13844.0,206.8334,206.8334,206.4396,206.5739,13844.0
2018-05-01 10:00:00,230.8,230.87,230.35,230.45,12727.0,206.5202,206.5828,206.1175,206.207,12727.0
2018-05-01 10:10:00,230.44,230.87,230.44,230.64,7688.0,206.198,206.5828,206.198,206.377,7688.0
2018-05-01 10:20:00,230.58,230.67,230.15,230.36,17297.0,206.3233,206.4038,205.9386,206.1265,17297.0
2018-05-01 10:30:00,230.37,230.5,229.95,230.2,23414.0,206.1354,206.2517,205.7596,205.9833,23414.0
2018-05-01 10:40:00,230.18,230.21,229.73,229.88,14968.0,205.9654,205.9922,205.5627,205.697,14968.0
2018-05-01 10:50:00,229.85,229.87,229.49,229.52,13691.0,205.6701,205.688,205.348,205.3748,13691.0
2018-05-01 11:00:00,229.58,229.58,228.92,229.0,19606.0,205.4285,205.4285,204.8379,204.9095,19606.0
2018-05-01 11:10:00,229.07,229.38,228.88,229.27,17917.0,204.9722,205.2496,204.8022,205.1511,17917.0
2018-05-01 11:20:00,229.29,229.58,229.14,229.14,11948.0,205.169,205.4285,205.0348,205.0348,11948.0
2018-05-01 11:30:00,229.27,229.52,229.07,229.37,14728.0,205.1511,205.3748,204.9722,205.2406,14728.0
2018-05-01 11:40:00,229.42,229.46,229.21,229.23,9395.0,205.2853,205.3211,205.0974,205.1153,9395.0
2018-05-01 11:50:00,229.23,229.31,228.91,228.91,14671.0,205.1153,205.1869,204.829,204.829,14671.0
2018-05-01 12:00:00,228.92,229.28,228.92,229.28,12477.0,204.8379,205.1601,204.8379,205.1601,12477.0
2018-05-01 12:10:00,229.31,229.39,229.06,229.38,21578.0,205.1869,205.2585,204.9632,205.2496,21578.0
2018-05-01 12:20:00,229.43,229.61,229.17,229.46,8109.0,205.2943,205.4554,205.0616,205.3211,8109.0
2018-05-01 12:30:00,229.49,229.53,229.32,229.36,6119.0,205.348,205.3838,205.1959,205.2317,6119.0
2018-05-01 12:40:00,229.39,229.42,229.11,229.19,6829.0,205.2585,205.2853,205.008,205.0795,6829.0
2018-05-01 12:50:00,229.21,229.3,228.97,229.08,5974.0,205.0974,205.178,204.8827,204.9811,5974.0
2018-05-01 13:00:00,229.01,229.01,228.64,228.67,9213.0,204.9185,204.9185,204.5874,204.6142,9213.0
2018-05-01 13:10:00,228.73,228.74,228.4,228.45,12128.0,204.6679,204.6769,204.3726,204.4174,12128.0
2018-05-01 13:20:00,228.5,228.55,228.02,228.08,18174.0,204.4621,204.5069,204.0326,204.0863,18174.0
2018-05-01 13:30:00,228.14,228.19,227.7,228.0,13228.0,204.14,204.1847,203.7463,204.0147,13228.0
2018-05-01 13:40:00,228.01,228.78,228.0,228.67,21824.0,204.0237,204.7127,204.0147,204.6142,21824.0
2018-05-01 13:50:00,228.67,228.86,228.51,228.63,11867.0,204.6142,204.7843,204.4711,204.5785,11867.0
2018-05-01 14:00:00,228.67,228.69,228.36,228.38,11567.0,204.6142,204.6321,204.3369,204.3548,11567.0
2018-05-01 14:10:00,228.51,228.59,228.2,228.33,16219.0,204.4711,204.5427,204.1937,204.31,16219.0
2018-05-01 14:20:00,228.3,228.79,228.27,228.75,19899.0,204.2832,204.7216,204.2563,204.6858,19899.0
2018-05-01 14:30:00,228.72,229.06,228.57,228.88,20726.0,204.659,204.9632,204.5248,204.8022,20726.0
2018-05-01 14:40:00,228.86,229.19,228.74,229.19,11251.0,204.7843,205.0795,204.6769,205.0795,11251.0
2018-05-01 14:50:00,229.21,229.23,228.83,228.86,16941.0,205.0974,205.1153,204.7574,204.7843,16941.0
2018-05-01 15:00:00,228.98,229.44,228.87,229.31,11639.0,204.8916,205.3032,204.7932,205.1869,11639.0
2018-05-01 15:10:00,229.27,229.27,228.96,229.19,19039.0,205.1511,205.1511,204.8737,205.0795,19039.0
2018-05-01 15:20:00,229.15,229.15,228.68,228.82,15913.0,205.0437,205.0437,204.6232,204.7485,15913.0
2018-05-01 15:30:00,228.81,229.1,228.69,228.69,25375.0,204.7395,204.999,204.6321,204.6321,25375.0
2018-05-01 15:40:00,228.73,229.31,228.72,229.21,52913.0,204.6679,205.1869,204.659,205.0974,52913.0
2018-05-01 15:50:00,229.2,229.76,229.2,229.67,80976.0,205.0885,205.5896,205.0885,205.509,80976.0
2018-05-02 09:30:00,228.54,229.25,226.01,226.25,45401.0,204.4979,205.1332,202.2341,202.4488,45401.0
2018-05-02 09:40:00,226.21,226.52,226.03,226.28,15315.0,202.413,202.6904,202.252,202.4757,15315.0
2018-05-02 09:50:00,226.24,226.24,225.16,225.3,38555.0,202.4399,202.4399,201.4735,201.5988,38555.0
2018-05-02 10:00:00,225.15,225.48,224.7,225.2,28237.0,201.4645,201.7598,201.0619,201.5093,28237.0
2018-05-02 10:10:00,225.12,225.66,224.85,225.64,20652.0,201.4377,201.9209,201.1961,201.903,20652.0
2018-05-02 10:20:00,225.57,225.82,225.13,225.58,27147.0,201.8404,202.0641,201.4466,201.8493,27147.0
2018-05-02 10:30:00,225.64,226.77,225.64,226.71,26284.0,201.903,202.9141,201.903,202.8604,26284.0
2018-05-02 10:40:00,226.67,226.68,225.43,225.43,68128.0,202.8246,202.8336,201.7151,201.7151,68128.0
2018-05-02 10:50:00,225.45,226.46,225.45,226.06,147221.0,201.733,202.6367,201.733,202.2788,147221.0
2018-05-02 11:00:00,226.07,226.27,225.75,226.11,186275.0,202.2878,202.4667,202.0014,202.3236,186275.0
2018-05-02 11:10:00,226.04,226.11,225.65,225.65,118626.0,202.2609,202.3236,201.9119,201.9119,118626.0
2018-05-02 11:20:00,225.62,225.71,225.42,225.54,30007.0,201.8851,201.9656,201.7061,201.8135,30007.0
2018-05-02 11:30:00,225.53,225.8,225.44,225.72,83808.0,201.8046,202.0462,201.724,201.9746,83808.0
2018-05-02 11:40:00,225.77,226.3,225.75,226.27,37342.0,202.0193,202.4936,202.0014,202.4667,37342.0
2018-05-02 11:50:00,226.22,226.92,226.15,226.73,30954.0,202.422,203.0483,202.3593,202.8783,30954.0
2018-05-02 12:00:00,226.76,226.85,226.31,226.33,37863.0,202.9052,202.9857,202.5025,202.5204,37863.0
2018-05-02 12:10:00,226.35,226.37,225.86,226.16,57685.0,202.5383,202.5562,202.0999,202.3683,57685.0
2018-05-02 12:20:00,226.0,226.65,226.0,226.58,17262.0,202.2251,202.8067,202.2251,202.7441,17262.0
2018-05-02 12:30:00,226.65,227.02,226.33,226.92,39740.0,202.8067,203.1378,202.5204,203.0483,39740.0
2018-05-02 12:40:00,226.99,227.12,226.58,226.79,54116.0,203.111,203.2273,202.7441,202.932,54116.0
2018-05-02 12:50:00,226.71,227.33,226.71,227.19,48516.0,202.8604,203.4152,202.8604,203.2899,48516.0
2018-05-02 13:00:00,227.21,227.44,227.06,227.43,21173.0,203.3078,203.5136,203.1736,203.5047,21173.0
2018-05-02 13:10:00,227.46,227.59,227.1,227.24,122726.0,203.5315,203.6479,203.2094,203.3347,122726.0
2018-05-02 13:20:00,227.21,227.66,227.21,227.38,23080.0,203.3078,203.7105,203.3078,203.46,23080.0
2018-05-02 13:30:00,227.37,227.52,226.95,226.98,12186.0,203.451,203.5852,203.0752,203.102,12186.0
2018-05-02 13:40:00,226.95,227.02,226.8,226.86,14228.0,203.0752,203.1378,202.941,202.9947,14228.0
2018-05-02 13:50:00,226.87,227.04,226.79,227.04,25313.0,203.0036,203.1557,202.932,203.1557,25313.0
2018-05-02 14:00:00,226.96,227.36,226.85,227.21,23309.0,203.0841,203.4421,202.9857,203.3078,23309.0
2018-05-02 14:10:00,227.19,227.27,226.76,226.87,15285.0,203.2899,203.3615,202.9052,203.0036,15285.0
2018-05-02 14:20:00,226.96,227.01,226.56,226.73,18733.0,203.0841,203.1289,202.7262,202.8783,18733.0
2018-05-02 14:30:00,226.72,226.86,226.35,226.43,17605.0,202.8694,202.9947,202.5383,202.6099,17605.0
2018-05-02 14:40:00,226.4,226.54,226.37,226.47,17582.0,202.583,202.7083,202.5562,202.6457,17582.0
2018-05-02 14:50:00,226.45,226.53,226.23,226.47,16160.0,202.6278,202.6994,202.4309,202.6457,16160.0
2018-05-02 15:00:00,226.45,226.84,226.38,226.84,12450.0,202.6278,202.9768,202.5651,202.9768,12450.0
2018-05-02 15:10:00,226.76,226.81,226.43,226.43,18027.0,202.9052,202.9499,202.6099,202.6099,18027.0
2018-05-02 15:20:00,226.45,226.49,226.07,226.21,31193.0,202.6278,202.6636,202.2878,202.413,31193.0
2018-05-02 15:30:00,226.24,226.45,226.11,226.42,39791.0,202.4399,202.6278,202.3236,202.6009,39791.0
2018-05-02 15:40:00,226.4,226.56,226.02,226.02,65528.0,202.583,202.7262,202.243,202.243,65528.0
2018-05-02 15:50:00,226.0,226.85,225.84,226.81,129687.0,202.2251,202.9857,202.082,202.9499,129687.0
2018-05-03 09:30:00,226.76,227.35,226.09,226.97,47667.0,202.9052,203.4331,202.3057,203.0931,47667.0
2018-05-03 09:40:00,226.99,227.32,226.75,226.78,14175.0,203.111,203.4063,202.8962,202.9231,14175.0
2018-05-03 09:50:00,226.78,226.78,226.36,226.45,13072.0,202.9231,202.9231,202.5473,202.6278,13072.0
2018-05-03 10:00:00,226.4,226.4,225.6,225.93,13852.0,202.583,202.583,201.8672,202.1625,13852.0
2018-05-03 10:10:00,225.9,226.01,225.5,225.69,15297.0,202.1356,202.2341,201.7777,201.9477,15297.0
2018-05-03 10:20:00,225.67,225.67,225.22,225.45,15889.0,201.9298,201.9298,201.5272,201.733,15889.0
2018-05-03 10:30:00,225.56,225.57,224.76,225.03,50149.0,201.8314,201.8404,201.1156,201.3572,50149.0
2018-05-03 10:40:00,225.06,225.67,224.93,225.67,12797.0,201.384,201.9298,201.2677,201.9298,12797.0
2018-05-03 10:50:00,225.64,225.64,224.17,224.44,37360.0,201.903,201.903,200.5876,200.8292,37360.0
2018-05-03 11:00:00,224.54,225.45,224.53,225.41,16775.0,200.9187,201.733,200.9098,201.6972,16775.0
2018-05-03 11:10:00,225.3,225.81,225.23,225.5,10786.0,201.5988,202.0551,201.5361,201.7777,10786.0
2018-05-03 11:20:00,225.47,225.47,224.93,224.93,7654.0,201.7509,201.7509,201.2677,201.2677,7654.0
2018-05-03 11:30:00,224.93,225.13,224.9,225.09,13501.0,201.2677,201.4466,201.2408,201.4109,13501.0
2018-05-03 11:40:00,225.15,225.49,224.9,225.29,18649.0,201.4645,201.7688,201.2408,201.5898,18649.0
2018-05-03 11:50:00,225.29,225.48,225.06,225.15,7681.0,201.5898,201.7598,201.384,201.4645,7681.0
2018-05-03 12:00:00,225.25,225.28,225.05,225.12,15224.0,201.554,201.5809,201.3751,201.4377,15224.0
2018-05-03 12:10:00,225.1,225.26,224.93,224.94,14650.0,201.4198,201.563,201.2677,201.2766,14650.0
2018-05-03 12:20:00,225.01,225.01,224.58,224.59,10208.0,201.3393,201.3393,200.9545,200.9635,10208.0
2018-05-03 12:30:00,224.61,225.05,224.52,224.92,12106.0,200.9814,201.3751,200.9008,201.2587,12106.0
2018-05-03 12:40:00,224.99,225.3,224.95,225.15,11977.0,201.3214,201.5988,201.2856,201.4645,11977.0
2018-05-03 12:50:00,225.12,225.84,225.07,225.81,13110.0,201.4377,202.082,201.393,202.0551,13110.0
2018-05-03 13:00:00,225.79,225.79,225.28,225.28,30793.0,202.0372,202.0372,201.5809,201.5809,30793.0
2018-05-03 13:10:00,225.26,225.58,225.25,225.35,19095.0,201.563,201.8493,201.554,201.6435,19095.0
2018-05-03 13:20:00,225.28,225.3,224.85,224.99,9919.0,201.5809,201.5988,201.1961,201.3214,9919.0
2018-05-03 13:30:00,224.99,225.83,224.99,225.83,11671.0,201.3214,202.073,201.3214,202.073,11671.0
2018-05-03 13:40:00,225.91,225.97,225.5,225.57,13071.0,202.1446,202.1983,201.7777,201.8404,13071.0
2018-05-03 13:50:00,225.55,225.56,225.31,225.31,22110.0,201.8225,201.8314,201.6077,201.6077,22110.0
2018-05-03 14:00:00,225.26,225.3,224.99,225.25,16086.0,201.563,201.5988,201.3214,201.554,16086.0
2018-05-03 14:10:00,225.23,225.23,224.98,225.07,12400.0,201.5361,201.5361,201.3124,201.393,12400.0
2018-05-03 14:20:00,225.06,225.06,224.24,224.64,39752.0,201.384,201.384,200.6503,201.0082,39752.0
2018-05-03 14:30:00,224.65,225.07,224.64,224.87,14365.0,201.0171,201.393,201.0082,201.214,14365.0
2018-05-03 14:40:00,224.86,224.88,224.48,224.51,14909.0,201.2051,201.2229,200.865,200.8919,14909.0
2018-05-03 14:50:00,224.51,224.52,224.17,224.18,15442.0,200.8919,200.9008,200.5876,200.5966,15442.0
2018-05-03 15:00:00,224.16,224.3,224.03,224.06,32190.0,200.5787,200.704,200.4624,200.4892,32190.0
2018-05-03 15:10:00,224.02,224.35,223.94,224.18,22366.0,200.4534,200.7487,200.3818,200.5966,22366.0
2018-05-03 15:20:00,224.23,224.25,223.94,223.98,16927.0,200.6413,200.6592,200.3818,200.4176,16927.0
2018-05-03 15:30:00,223.99,224.27,223.78,223.78,32821.0,200.4266,200.6771,200.2387,200.2387,32821.0
2018-05-03 15:40:00,223.77,223.96,223.74,223.81,61222.0,200.2297,200.3997,200.2029,200.2655,61222.0
2018-05-03 15:50:00,223.75,224.1,223.71,224.09,122728.0,200.2118,200.525,200.176,200.5161,122728.0
2018-05-04 09:30:00,223.96,224.29,221.12,221.48,93699.0,200.3997,200.695,197.8585,198.1806,93699.0
2018-05-04 09:40:00,221.46,221.91,220.67,221.47,40634.0,198.1627,198.5654,197.4558,198.1717,40634.0
2018-05-04 09:50:00,221.47,221.62,220.43,220.45,43403.0,198.1717,198.3059,197.2411,197.259,43403.0
2018-05-04 10:00:00,220.5,220.67,219.26,220.3,68500.0,197.3037,197.4558,196.1942,197.1248,68500.0
2018-05-04 10:10:00,220.34,220.75,220.18,220.18,43793.0,197.1605,197.5274,197.0174,197.0174,43793.0
2018-05-04 10:20:00,220.26,221.19,220.18,220.92,33412.0,197.089,197.9211,197.0174,197.6795,33412.0
2018-05-04 10:30:00,220.94,221.52,220.86,221.52,47399.0,197.6974,198.2164,197.6258,198.2164,47399.0
2018-05-04 10:40:00,221.47,221.61,221.28,221.5,25686.0,198.1717,198.2969,198.0017,198.1985,25686.0
2018-05-04 10:50:00,221.56,222.0,221.48,221.73,51686.0,198.2522,198.6459,198.1806,198.4043,51686.0
2018-05-04 11:00:00,221.66,221.82,221.37,221.57,28137.0,198.3417,198.4849,198.0822,198.2612,28137.0
2018-05-04 11:10:00,221.58,222.07,221.19,221.92,47850.0,198.2701,198.7086,197.9211,198.5743,47850.0
2018-05-04 11:20:00,221.93,222.05,221.79,221.86,27102.0,198.5833,198.6907,198.458,198.5206,27102.0
2018-05-04 11:30:00,221.89,222.28,221.62,221.89,25332.0,198.5475,198.8965,198.3059,198.5475,25332.0
2018-05-04 11:40:00,221.99,222.12,221.73,221.96,25483.0,198.637,198.7533,198.4043,198.6101,25483.0
2018-05-04 11:50:00,221.96,222.22,221.92,222.18,52265.0,198.6101,198.8428,198.5743,198.807,52265.0
2018-05-04 12:00:00,222.14,222.55,222.09,222.18,27158.0,198.7712,199.1381,198.7265,198.807,27158.0
2018-05-04 12:10:00,222.2,222.2,221.92,221.98,16468.0,198.8249,198.8249,198.5743,198.628,16468.0
2018-05-04 12:20:00,221.94,222.0,221.59,221.81,18908.0,198.5922,198.6459,198.2791,198.4759,18908.0
2018-05-04 12:30:00,221.82,222.01,221.82,221.94,11196.0,198.4849,198.6549,198.4849,198.5922,11196.0
2018-05-04 12:40:00,221.95,221.98,221.73,221.8,16629.0,198.6012,198.628,198.4043,198.467,16629.0
2018-05-04 12:50:00,221.81,221.99,221.74,221.97,14950.0,198.4759,198.637,198.4133,198.6191,14950.0
2018-05-04 13:00:00,221.97,222.04,221.85,221.97,23956.0,198.6191,198.6817,198.5117,198.6191,23956.0
2018-05-04 13:10:00,221.96,222.04,221.78,221.92,17475.0,198.6101,198.6817,198.4491,198.5743,17475.0
2018-05-04 13:20:00,221.95,222.04,221.8,221.8,15905.0,198.6012,198.6817,198.467,198.467,15905.0
2018-05-04 13:30:00,221.75,222.01,221.72,221.97,11796.0,198.4222,198.6549,198.3954,198.6191,11796.0
2018-05-04 13:40:00,222.02,222.03,221.81,221.97,14129.0,198.6638,198.6728,198.4759,198.6191,14129.0
2018-05-04 13:50:00,221.94,222.2,221.89,222.0,47252.0,198.5922,198.8249,198.5475,198.6459,47252.0
2018-05-04 14:00:00,222.0,222.03,221.87,221.87,80600.0,198.6459,198.6728,198.5296,198.5296,80600.0
2018-05-04 14:10:00,221.86,222.18,221.83,221.99,60723.0,198.5206,198.807,198.4938,198.637,60723.0
2018-05-04 14:20:00,221.99,222.04,221.87,221.99,29516.0,198.637,198.6817,198.5296,198.637,29516.0
2018-05-04 14:30:00,222.01,222.08,221.94,222.0,31623.0,198.6549,198.7175,198.5922,198.6459,31623.0
2018-05-04 14:40:00,222.0,222.07,221.97,222.02,41681.0,198.6459,198.7086,198.6191,198.6638,41681.0
2018-05-04 14:50:00,222.05,222.06,221.66,221.83,47828.0,198.6907,198.6996,198.3417,198.4938,47828.0
2018-05-04 15:00:00,221.82,222.02,221.82,221.87,23736.0,198.4849,198.6638,198.4849,198.5296,23736.0
2018-05-04 15:10:00,221.83,221.96,221.69,221.88,42877.0,198.4938,198.6101,198.3685,198.5385,42877.0
2018-05-04 15:20:00,221.88,222.02,221.87,221.95,42377.0,198.5385,198.6638,198.5296,198.6012,42377.0
2018-05-04 15:30:00,221.95,221.99,221.4,221.4,37760.0,198.6012,198.637,198.109,198.109,37760.0
2018-05-04 15:40:00,221.43,221.51,221.11,221.13,65920.0,198.1359,198.2075,197.8495,197.8674,65920.0
2018-05-04 15:50:00,221.08,221.31,220.93,221.28,157729.0,197.8227,198.0285,197.6885,198.0017,157729.0
2018-05-07 09:30:00,221.47,223.24,221.4,222.88,48552.0,198.1717,199.7555,198.109,199.4333,48552.0
2018-05-07 09:40:00,222.95,223.25,222.67,222.67,18677.0,199.496,199.7644,199.2454,199.2454,18677.0
2018-05-07 09:50:00,222.72,222.91,222.52,222.66,16851.0,199.2902,199.4602,199.1112,199.2365,16851.0
2018-05-07 10:00:00,222.66,222.66,222.27,222.46,20951.0,199.2365,199.2365,198.8875,199.0575,20951.0
2018-05-07 10:10:00,222.33,222.64,222.1,222.1,26937.0,198.9412,199.2186,198.7354,198.7354,26937.0
2018-05-07 10:20:00,222.22,222.42,221.98,222.12,28805.0,198.8428,199.0217,198.628,198.7533,28805.0
2018-05-07 10:30:00,222.18,222.8,222.15,222.65,14309.0,198.807,199.3618,198.7801,199.2275,14309.0
2018-05-07 10:40:00,222.72,223.11,222.63,223.11,24569.0,199.2902,199.6391,199.2096,199.6391,24569.0
2018-05-07 10:50:00,223.14,223.19,222.79,223.04,20892.0,199.666,199.7107,199.3528,199.5765,20892.0
2018-05-07 11:00:00,223.08,223.2,222.34,223.2,35536.0,199.6123,199.7197,198.9502,199.7197,35536.0
2018-05-07 11:10:00,223.21,223.29,222.99,223.1,22808.0,199.7286,199.8002,199.5318,199.6302,22808.0
2018-05-07 11:20:00,223.19,223.3,222.91,223.1,22104.0,199.7107,199.8092,199.4602,199.6302,22104.0
2018-05-07 11:30:00,223.16,223.68,223.05,223.37,23146.0,199.6839,200.1492,199.5855,199.8718,23146.0
2018-05-07 11:40:00,223.31,223.34,223.04,223.18,13920.0,199.8181,199.845,199.5765,199.7018,13920.0
2018-05-07 11:50:00,223.12,223.34,223.04,223.33,11585.0,199.6481,199.845,199.5765,199.836,11585.0
2018-05-07 12:00:00,223.34,223.53,223.08,223.23,23932.0,199.845,200.015,199.6123,199.7465,23932.0
2018-05-07 12:10:00,223.3,223.38,222.82,223.05,16524.0,199.8092,199.8807,199.3797,199.5855,16524.0
2018-05-07 12:20:00,223.08,223.09,222.19,222.42,31844.0,199.6123,199.6213,198.8159,199.0217,31844.0
2018-05-07 12:30:00,222.49,222.63,222.21,222.57,19589.0,199.0844,199.2096,198.8338,199.156,19589.0
2018-05-07 12:40:00,222.54,222.7,222.42,222.69,12128.0,199.1291,199.2723,199.0217,199.2633,12128.0
2018-05-07 12:50:00,222.61,222.61,222.18,222.4,20140.0,199.1917,199.1917,198.807,199.0038,20140.0
2018-05-07 13:00:00,222.43,222.67,222.35,222.48,13985.0,199.0307,199.2454,198.9591,199.0754,13985.0
2018-05-07 13:10:00,222.47,222.61,222.3,222.61,18012.0,199.0665,199.1917,198.9144,199.1917,18012.0
2018-05-07 13:20:00,222.53,222.72,222.48,222.7,13337.0,199.1202,199.2902,199.0754,199.2723,13337.0
2018-05-07 13:30:00,222.7,222.99,222.66,222.94,60113.0,199.2723,199.5318,199.2365,199.487,60113.0
2018-05-07 13:40:00,222.94,223.02,222.72,223.01,14582.0,199.487,199.5586,199.2902,199.5497,14582.0
2018-05-07 13:50:00,223.05,223.05,222.82,222.91,22280.0,199.5855,199.5855,199.3797,199.4602,22280.0
2018-05-07 14:00:00,222.9,223.11,222.73,223.04,13757.0,199.4512,199.6391,199.2991,199.5765,13757.0
2018-05-07 14:10:00,223.1,223.14,222.72,222.82,28992.0,199.6302,199.666,199.2902,199.3797,28992.0
2018-05-07 14:20:00,222.84,222.98,222.74,222.95,14423.0,199.3976,199.5228,199.3081,199.496,14423.0
2018-05-07 14:30:00,222.91,223.35,222.86,223.19,20039.0,199.4602,199.8539,199.4154,199.7107,20039.0
2018-05-07 14:40:00,223.19,223.37,223.05,223.09,16364.0,199.7107,199.8718,199.5855,199.6213,16364.0
2018-05-07 14:50:00,223.13,223.14,222.85,222.91,19744.0,199.657,199.666,199.4065,199.4602,19744.0
2018-05-07 15:00:00,222.83,222.94,222.64,222.77,19092.0,199.3886,199.487,199.2186,199.3349,19092.0
2018-05-07 15:10:00,222.75,222.79,222.24,222.46,26155.0,199.317,199.3528,198.8607,199.0575,26155.0
2018-05-07 15:20:00,222.48,222.56,222.17,222.48,18997.0,199.0754,199.147,198.798,199.0754,18997.0
2018-05-07 15:30:00,222.42,222.88,222.42,222.84,41777.0,199.0217,199.4333,199.0217,199.3976,41777.0
2018-05-07 15:40:00,222.8,223.59,222.78,223.59,57526.0,199.3618,200.0687,199.3439,200.0687,57526.0
2018-05-07 15:50:00,223.53,223.92,223.47,223.76,135409.0,200.015,200.3639,199.9613,200.2208,135409.0
2018-05-08 09:30:00,222.59,223.08,222.27,222.74,20937.0,199.1739,199.6123,198.8875,199.3081,20937.0
2018-05-08 09:40:00,222.58,222.96,222.06,222.26,29578.0,199.1649,199.5049,198.6996,198.8786,29578.0
2018-05-08 09:50:00,222.32,222.53,222.19,222.22,20227.0,198.9323,199.1202,198.8159,198.8428,20227.0
2018-05-08 10:00:00,222.2,222.71,222.2,222.55,22646.0,198.8249,199.2812,198.8249,199.1381,22646.0
2018-05-08 10:10:00,222.46,222.53,222.09,222.23,16052.0,199.0575,199.1202,198.7265,198.8517,16052.0
2018-05-08 10:20:00,222.22,223.02,221.8,222.99,25390.0,198.8428,199.5586,198.467,199.5318,25390.0
2018-05-08 10:30:00,223.01,223.29,222.9,223.0,21637.0,199.5497,199.8002,199.4512,199.5407,21637.0
2018-05-08 10:40:00,223.01,223.42,222.91,223.22,18200.0,199.5497,199.9165,199.4602,199.7376,18200.0
2018-05-08 10:50:00,223.23,223.32,222.68,222.68,11525.0,199.7465,199.8271,199.2544,199.2544,11525.0
2018-05-08 11:00:00,222.69,222.8,222.16,222.19,24992.0,199.2633,199.3618,198.7891,198.8159,24992.0
2018-05-08 11:10:00,222.24,223.31,222.24,222.95,20054.0,198.8607,199.8181,198.8607,199.496,20054.0
2018-05-08 11:20:00,222.86,223.9,222.85,223.65,14652.0,199.4154,200.346,199.4065,200.1223,14652.0
2018-05-08 11:30:00,223.77,223.77,223.0,223.0,11703.0,200.2297,200.2297,199.5407,199.5407,11703.0
2018-05-08 11:40:00,223.17,223.31,223.03,223.07,10088.0,199.6928,199.8181,199.5676,199.6034,10088.0
2018-05-08 11:50:00,223.0,223.35,222.72,223.1,17582.0,199.5407,199.8539,199.2902,199.6302,17582.0
2018-05-08 12:00:00,223.21,223.29,223.0,223.06,6885.0,199.7286,199.8002,199.5407,199.5944,6885.0
2018-05-08 12:10:00,223.06,223.22,222.71,222.89,10022.0,199.5944,199.7376,199.2812,199.4423,10022.0
2018-05-08 12:20:00,222.8,222.85,222.63,222.76,9286.0,199.3618,199.4065,199.2096,199.326,9286.0
2018-05-08 12:30:00,222.83,222.95,222.79,222.88,11604.0,199.3886,199.496,199.3528,199.4333,11604.0
2018-05-08 12:40:00,222.94,223.26,222.9,222.9,18512.0,199.487,199.7734,199.4512,199.4512,18512.0
2018-05-08 12:50:00,222.92,223.0,222.57,222.68,36099.0,199.4691,199.5407,199.156,199.2544,36099.0
2018-05-08 13:00:00,222.56,222.58,222.31,222.44,11999.0,199.147,199.1649,198.9233,199.0396,11999.0
2018-05-08 13:10:00,222.33,222.4,222.2,222.35,13300.0,198.9412,199.0038,198.8249,198.9591,13300.0
2018-05-08 13:20:00,222.44,222.56,222.26,222.51,9286.0,199.0396,199.147,198.8786,199.1023,9286.0
2018-05-08 13:30:00,222.47,222.5,222.22,222.22,4295.0,199.0665,199.0933,198.8428,198.8428,4295.0
2018-05-08 13:40:00,222.21,222.4,222.21,222.28,10800.0,198.8338,199.0038,198.8338,198.8965,10800.0
2018-05-08 13:50:00,222.27,222.31,221.79,221.9,12192.0,198.8875,198.9233,198.458,198.5564,12192.0
2018-05-08 14:00:00,222.02,222.05,221.72,221.73,8041.0,198.6638,198.6907,198.3954,198.4043,8041.0
2018-05-08 14:10:00,221.76,221.77,221.26,221.39,19777.0,198.4312,198.4401,197.9838,198.1001,19777.0
2018-05-08 14:20:00,221.32,221.49,221.1,221.21,21228.0,198.0375,198.1896,197.8406,197.939,21228.0
2018-05-08 14:30:00,221.23,221.46,221.05,221.06,19784.0,197.9569,198.1627,197.7959,197.8048,19784.0
2018-05-08 14:40:00,221.02,221.02,220.64,220.89,18212.0,197.769,197.769,197.429,197.6527,18212.0
2018-05-08 14:50:00,220.82,221.42,220.8,221.3,13778.0,197.5901,198.1269,197.5722,198.0196,13778.0
2018-05-08 15:00:00,221.3,221.8,221.17,221.64,11249.0,198.0196,198.467,197.9032,198.3238,11249.0
2018-05-08 15:10:00,221.59,221.65,221.25,221.26,12062.0,198.2791,198.3327,197.9748,197.9838,12062.0
2018-05-08 15:20:00,221.31,221.61,221.29,221.35,10589.0,198.0285,198.2969,198.0106,198.0643,10589.0
2018-05-08 15:30:00,221.29,221.56,221.28,221.56,18947.0,198.0106,198.2522,198.0017,198.2522,18947.0
2018-05-08 15:40:00,221.55,221.73,221.04,221.04,39451.0,198.2433,198.4043,197.7869,197.7869,39451.0
2018-05-08 15:50:00,221.11,221.4,221.09,221.38,67004.0,197.8495,198.109,197.8316,198.0911,67004.0
2018-05-09 09:30:00,220.87,221.35,220.01,220.08,19674.0,198.2937,198.7246,197.5216,197.5844,19674.0
2018-05-09 09:40:00,220.03,220.45,219.81,220.33,17663.0,197.5395,197.9166,197.342,197.8089,17663.0
2018-05-09 09:50:00,220.34,220.43,219.33,219.34,42771.0,197.8178,197.8986,196.9111,196.9201,42771.0
2018-05-09 10:00:00,219.34,219.38,218.62,218.93,49042.0,196.9201,196.956,196.2736,196.552,49042.0
2018-05-09 10:10:00,218.93,220.11,218.87,220.0,85160.0,196.552,197.6113,196.4981,197.5126,85160.0
2018-05-09 10:20:00,219.95,220.04,219.48,219.96,35567.0,197.4677,197.5485,197.0457,197.4767,35567.0
2018-05-09 10:30:00,220.03,220.77,219.86,220.55,26279.0,197.5395,198.2039,197.3869,198.0064,26279.0
2018-05-09 10:40:00,220.58,220.94,220.58,220.88,11972.0,198.0333,198.3565,198.0333,198.3026,11972.0
2018-05-09 10:50:00,220.99,221.26,220.78,220.92,25581.0,198.4014,198.6438,198.2129,198.3386,25581.0
2018-05-09 11:00:00,220.9,221.0,220.49,221.0,20434.0,198.3206,198.4104,197.9525,198.4104,20434.0
2018-05-09 11:10:00,221.0,221.14,220.85,220.87,19075.0,198.4104,198.5361,198.2757,198.2937,19075.0
2018-05-09 11:20:00,220.8,221.03,220.64,221.0,10932.0,198.2308,198.4373,198.0872,198.4104,10932.0
2018-05-09 11:30:00,221.04,221.19,220.87,220.87,6538.0,198.4463,198.581,198.2937,198.2937,6538.0
2018-05-09 11:40:00,220.75,220.76,220.49,220.59,7908.0,198.1859,198.1949,197.9525,198.0423,7908.0
2018-05-09 11:50:00,220.61,221.02,220.5,221.02,5626.0,198.0602,198.4283,197.9615,198.4283,5626.0
2018-05-09 12:00:00,221.03,221.07,220.77,220.89,9275.0,198.4373,198.4732,198.2039,198.3116,9275.0
2018-05-09 12:10:00,220.92,221.2,220.89,221.09,13465.0,198.3386,198.5899,198.3116,198.4912,13465.0
2018-05-09 12:20:00,221.06,221.58,221.02,221.44,16934.0,198.4642,198.9311,198.4283,198.8054,16934.0
2018-05-09 12:30:00,221.45,221.96,221.36,221.44,15808.0,198.8144,199.2723,198.7336,198.8054,15808.0
2018-05-09 12:40:00,221.46,221.84,221.46,221.79,11834.0,198.8234,199.1645,198.8234,199.1196,11834.0
2018-05-09 12:50:00,221.74,221.87,221.63,221.87,9622.0,199.0747,199.1914,198.976,199.1914,9622.0
2018-05-09 13:00:00,221.85,222.08,221.81,221.92,21703.0,199.1735,199.38,199.1376,199.2363,21703.0
2018-05-09 13:10:00,222.09,222.22,221.96,222.14,9355.0,199.389,199.5057,199.2723,199.4339,9355.0
2018-05-09 13:20:00,222.25,222.5,222.19,222.46,13349.0,199.5326,199.7571,199.4787,199.7211,13349.0
2018-05-09 13:30:00,222.45,222.76,222.39,222.61,16793.0,199.7122,199.9905,199.6583,199.8558,16793.0
2018-05-09 13:40:00,222.66,222.74,222.58,222.62,10015.0,199.9007,199.9725,199.8289,199.8648,10015.0
2018-05-09 13:50:00,222.64,222.65,222.35,222.56,11515.0,199.8827,199.8917,199.6224,199.8109,11515.0
2018-05-09 14:00:00,222.51,222.51,222.21,222.37,22686.0,199.766,199.766,199.4967,199.6403,22686.0
2018-05-09 14:10:00,222.31,222.44,222.14,222.25,16534.0,199.5865,199.7032,199.4339,199.5326,16534.0
2018-05-09 14:20:00,222.19,222.4,222.13,222.39,11611.0,199.4787,199.6673,199.4249,199.6583,11611.0
2018-05-09 14:30:00,222.44,222.49,222.31,222.31,9831.0,199.7032,199.7481,199.5865,199.5865,9831.0
2018-05-09 14:40:00,222.29,222.39,222.27,222.32,9017.0,199.5685,199.6583,199.5506,199.5955,9017.0
2018-05-09 14:50:00,222.32,222.39,222.15,222.37,9875.0,199.5955,199.6583,199.4428,199.6403,9875.0
2018-05-09 15:00:00,222.34,222.38,222.15,222.22,27647.0,199.6134,199.6493,199.4428,199.5057,27647.0
2018-05-09 15:10:00,222.22,222.23,221.81,221.91,26160.0,199.5057,199.5147,199.1376,199.2274,26160.0
2018-05-09 15:20:00,221.82,221.88,221.54,221.63,24277.0,199.1466,199.2004,198.8952,198.976,24277.0
2018-05-09 15:30:00,221.7,221.86,221.29,221.34,32310.0,199.0388,199.1825,198.6707,198.7156,32310.0
2018-05-09 15:40:00,221.34,221.8,221.31,221.77,37939.0,198.7156,199.1286,198.6887,199.1017,37939.0
2018-05-09 15:50:00,221.77,221.97,221.53,221.95,85819.0,199.1017,199.2812,198.8862,199.2633,85819.0
2018-05-10 09:30:00,223.78,223.9,222.21,222.41,43586.0,200.9062,201.014,199.4967,199.6763,43586.0
2018-05-10 09:40:00,222.59,222.72,221.61,221.82,43860.0,199.8379,199.9546,198.958,199.1466,43860.0
2018-05-10 09:50:00,221.86,222.05,221.46,221.95,21272.0,199.1825,199.3531,198.8234,199.2633,21272.0
2018-05-10 10:00:00,221.97,222.07,221.39,221.39,25232.0,199.2812,199.371,198.7605,198.7605,25232.0
2018-05-10 10:10:00,221.43,221.43,220.4,221.04,39277.0,198.7964,198.7964,197.8717,198.4463,39277.0
2018-05-10 10:20:00,220.89,221.46,220.87,221.38,13896.0,198.3116,198.8234,198.2937,198.7515,13896.0
2018-05-10 10:30:00,221.39,221.68,220.93,221.6,19089.0,198.7605,199.0209,198.3475,198.949,19089.0
2018-05-10 10:40:00,221.53,221.86,221.48,221.76,17916.0,198.8862,199.1825,198.8413,199.0927,17916.0
2018-05-10 10:50:00,221.71,221.73,221.4,221.45,12867.0,199.0478,199.0658,198.7695,198.8144,12867.0
2018-05-10 11:00:00,221.45,221.97,221.4,221.96,32091.0,198.8144,199.2812,198.7695,199.2723,32091.0
2018-05-10 11:10:00,221.9,221.95,221.51,221.62,15896.0,199.2184,199.2633,198.8682,198.967,15896.0
2018-05-10 11:20:00,221.61,221.97,221.58,221.66,16976.0,198.958,199.2812,198.9311,199.0029,16976.0
2018-05-10 11:30:00,221.72,221.72,221.05,221.05,21822.0,199.0568,199.0568,198.4553,198.4553,21822.0
2018-05-10 11:40:00,221.15,221.4,221.08,221.36,18605.0,198.545,198.7695,198.4822,198.7336,18605.0
2018-05-10 11:50:00,221.37,221.62,221.37,221.55,18857.0,198.7426,198.967,198.7426,198.9042,18857.0
2018-05-10 12:00:00,221.54,221.65,221.4,221.63,18989.0,198.8952,198.9939,198.7695,198.976,18989.0
2018-05-10 12:10:00,221.66,222.02,221.58,222.02,15750.0,199.0029,199.3261,198.9311,199.3261,15750.0
2018-05-10 12:20:00,222.05,222.41,221.97,222.34,13451.0,199.3531,199.6763,199.2812,199.6134,13451.0
2018-05-10 12:30:00,222.3,222.31,221.91,222.17,13296.0,199.5775,199.5865,199.2274,199.4608,13296.0
2018-05-10 12:40:00,222.16,222.22,221.91,222.18,13644.0,199.4518,199.5057,199.2274,199.4698,13644.0
2018-05-10 12:50:00,222.12,222.13,221.91,221.97,10060.0,199.4159,199.4249,199.2274,199.2812,10060.0
2018-05-10 13:00:00,221.98,222.28,221.98,222.23,13436.0,199.2902,199.5595,199.2902,199.5147,13436.0
2018-05-10 13:10:00,222.2,222.42,222.1,222.39,13027.0,199.4877,199.6852,199.3979,199.6583,13027.0
2018-05-10 13:20:00,222.39,222.55,222.39,222.46,14813.0,199.6583,199.8019,199.6583,199.7211,14813.0
2018-05-10 13:30:00,222.47,222.61,222.32,222.34,27579.0,199.7301,199.8558,199.5955,199.6134,27579.0
2018-05-10 13:40:00,222.37,222.37,221.96,222.03,32223.0,199.6403,199.6403,199.2723,199.3351,32223.0
2018-05-10 13:50:00,222.0,222.04,221.76,221.8,18353.0,199.3082,199.3441,199.0927,199.1286,18353.0
2018-05-10 14:00:00,221.88,221.96,221.69,221.95,10568.0,199.2004,199.2723,199.0298,199.2633,10568.0
2018-05-10 14:10:00,222.0,222.02,221.8,221.86,13786.0,199.3082,199.3261,199.1286,199.1825,13786.0
2018-05-10 14:20:00,221.9,221.9,221.63,221.75,13184.0,199.2184,199.2184,198.976,199.0837,13184.0
2018-05-10 14:30:00,221.76,221.88,221.35,221.35,10508.0,199.0927,199.2004,198.7246,198.7246,10508.0
2018-05-10 14:40:00,221.35,221.51,221.12,221.12,26750.0,198.7246,198.8682,198.5181,198.5181,26750.0
2018-05-10 14:50:00,221.17,221.21,220.96,220.96,29409.0,198.563,198.5989,198.3745,198.3745,29409.0
2018-05-10 15:00:00,220.94,221.06,220.59,220.71,33690.0,198.3565,198.4642,198.0423,198.15,33690.0
2018-05-10 15:10:00,220.68,220.7,220.23,220.23,41991.0,198.1231,198.141,197.7191,197.7191,41991.0
2018-05-10 15:20:00,220.21,220.52,220.03,220.51,54098.0,197.7011,197.9794,197.5395,197.9705,54098.0
2018-05-10 15:30:00,220.52,220.71,220.39,220.42,59876.0,197.9794,198.15,197.8627,197.8897,59876.0
2018-05-10 15:40:00,220.43,220.5,220.22,220.26,70961.0,197.8986,197.9615,197.7101,197.746,70961.0
2018-05-10 15:50:00,220.26,220.39,219.9,220.37,167310.0,197.746,197.8627,197.4228,197.8448,167310.0
2018-05-11 09:30:00,220.27,221.35,220.15,221.05,29281.0,197.755,198.7246,197.6473,198.4553,29281.0
2018-05-11 09:40:00,221.23,221.37,220.64,220.65,14303.0,198.6169,198.7426,198.0872,198.0962,14303.0
2018-05-11 09:50:00,220.55,220.93,220.35,220.8,28400.0,198.0064,198.3475,197.8268,198.2308,28400.0
2018-05-11 10:00:00,220.76,221.27,220.76,220.89,35601.0,198.1949,198.6528,198.1949,198.3116,35601.0
2018-05-11 10:10:00,220.94,220.95,219.71,219.8,21535.0,198.3565,198.3655,197.2522,197.333,21535.0
2018-05-11 10:20:00,219.73,220.11,219.5,220.11,17944.0,197.2702,197.6113,197.0637,197.6113,17944.0
2018-05-11 10:30:00,220.05,220.13,219.8,219.98,31783.0,197.5575,197.6293,197.333,197.4946,31783.0
2018-05-11 10:40:00,219.92,220.02,219.74,219.79,10394.0,197.4408,197.5305,197.2792,197.3241,10394.0
2018-05-11 10:50:00,219.73,219.98,219.67,219.83,11278.0,197.2702,197.4946,197.2163,197.36,11278.0
2018-05-11 11:00:00,219.86,219.98,219.73,219.9,5965.0,197.3869,197.4946,197.2702,197.4228,5965.0
2018-05-11 11:10:00,219.91,220.05,219.82,220.0,9705.0,197.4318,197.5575,197.351,197.5126,9705.0
2018-05-11 11:20:00,219.96,220.25,219.84,219.85,12813.0,197.4767,197.737,197.3689,197.3779,12813.0
2018-05-11 11:30:00,219.92,220.21,219.88,219.91,6519.0,197.4408,197.7011,197.4049,197.4318,6519.0
2018-05-11 11:40:00,220.0,220.15,219.97,220.08,9466.0,197.5126,197.6473,197.4857,197.5844,9466.0
2018-05-11 11:50:00,220.15,220.23,219.85,219.99,11567.0,197.6473,197.7191,197.3779,197.5036,11567.0
2018-05-11 12:00:00,220.0,220.15,219.9,219.9,7483.0,197.5126,197.6473,197.4228,197.4228,7483.0
2018-05-11 12:10:00,219.93,220.12,219.84,219.93,9552.0,197.4497,197.6203,197.3689,197.4497,9552.0
2018-05-11 12:20:00,220.0,220.1,219.85,219.91,7429.0,197.5126,197.6024,197.3779,197.4318,7429.0
2018-05-11 12:30:00,219.86,220.1,219.82,219.82,6520.0,197.3869,197.6024,197.351,197.351,6520.0
2018-05-11 12:40:00,219.9,219.98,219.8,219.9,6387.0,197.4228,197.4946,197.333,197.4228,6387.0
2018-05-11 12:50:00,219.94,219.97,219.86,219.89,4415.0,197.4587,197.4857,197.3869,197.4138,4415.0
2018-05-11 13:00:00,219.93,220.03,219.92,219.97,5908.0,197.4497,197.5395,197.4408,197.4857,5908.0
2018-05-11 13:10:00,219.98,220.0,219.77,219.8,9155.0,197.4946,197.5126,197.3061,197.333,9155.0
2018-05-11 13:20:00,219.88,220.14,219.85,219.95,7906.0,197.4049,197.6383,197.3779,197.4677,7906.0
2018-05-11 13:30:00,219.95,220.0,219.71,219.72,7138.0,197.4677,197.5126,197.2522,197.2612,7138.0
2018-05-11 13:40:00,219.75,219.99,219.65,219.98,11680.0,197.2881,197.5036,197.1984,197.4946,11680.0
2018-05-11 13:50:00,219.99,220.06,219.85,220.03,19304.0,197.5036,197.5665,197.3779,197.5395,19304.0
2018-05-11 14:00:00,220.0,220.02,219.86,219.99,9942.0,197.5126,197.5305,197.3869,197.5036,9942.0
2018-05-11 14:10:00,219.99,220.13,219.93,220.13,15310.0,197.5036,197.6293,197.4497,197.6293,15310.0
2018-05-11 14:20:00,220.13,220.22,220.12,220.19,9432.0,197.6293,197.7101,197.6203,197.6832,9432.0
2018-05-11 14:30:00,220.18,220.23,220.03,220.22,11020.0,197.6742,197.7191,197.5395,197.7101,11020.0
2018-05-11 14:40:00,220.21,220.52,220.2,220.46,11869.0,197.7011,197.9794,197.6921,197.9256,11869.0
2018-05-11 14:50:00,220.5,220.51,220.17,220.39,8622.0,197.9615,197.9705,197.6652,197.8627,8622.0
2018-05-11 15:00:00,220.34,220.41,220.23,220.4,10410.0,197.8178,197.8807,197.7191,197.8717,10410.0
2018-05-11 15:10:00,220.38,220.41,220.31,220.37,11917.0,197.8538,197.8807,197.7909,197.8448,11917.0
2018-05-11 15:20:00,220.37,220.37,220.1,220.1,14386.0,197.8448,197.8448,197.6024,197.6024,14386.0
2018-05-11 15:30:00,220.1,220.1,219.94,220.06,19798.0,197.6024,197.6024,197.4587,197.5665,19798.0
2018-05-11 15:40:00,220.04,220.05,219.87,219.98,56138.0,197.5485,197.5575,197.3959,197.4946,56138.0
2018-05-11 15:50:00,220.0,220.27,219.89,220.22,94677.0,197.5126,197.755,197.4138,197.7101,94677.0
2018-05-14 09:30:00,220.8,221.5,220.78,221.17,18820.0,198.2308,198.8593,198.2129,198.563,18820.0
2018-05-14 09:40:00,221.16,221.51,221.03,221.32,10656.0,198.554,198.8682,198.4373,198.6977,10656.0
2018-05-14 09:50:00,221.25,221.56,221.02,221.25,11978.0,198.6348,198.9131,198.4283,198.6348,11978.0
2018-05-14 10:00:00,221.23,221.7,221.09,221.38,59333.0,198.6169,199.0388,198.4912,198.7515,59333.0
2018-05-14 10:10:00,221.37,221.99,221.37,221.76,26059.0,198.7426,199.2992,198.7426,199.0927,26059.0
2018-05-14 10:20:00,221.79,221.86,221.61,221.64,44626.0,199.1196,199.1825,198.958,198.985,44626.0
2018-05-14 10:30:00,221.73,221.73,221.54,221.68,12666.0,199.0658,199.0658,198.8952,199.0209,12666.0
2018-05-14 10:40:00,221.62,221.77,221.57,221.65,14232.0,198.967,199.1017,198.9221,198.9939,14232.0
2018-05-14 10:50:00,221.61,221.64,221.35,221.35,17119.0,198.958,198.985,198.7246,198.7246,17119.0
2018-05-14 11:00:00,221.35,221.4,221.12,221.23,14663.0,198.7246,198.7695,198.5181,198.6169,14663.0
2018-05-14 11:10:00,221.27,221.43,221.07,221.18,8861.0,198.6528,198.7964,198.4732,198.572,8861.0
2018-05-14 11:20:00,221.2,221.25,220.98,221.08,13518.0,198.5899,198.6348,198.3924,198.4822,13518.0
2018-05-14 11:30:00,221.07,221.31,221.07,221.14,6810.0,198.4732,198.6887,198.4732,198.5361,6810.0
2018-05-14 11:40:00,221.1,221.18,221.0,221.09,13771.0,198.5002,198.572,198.4104,198.4912,13771.0
2018-05-14 11:50:00,221.08,221.16,220.83,220.94,13822.0,198.4822,198.554,198.2578,198.3565,13822.0
2018-05-14 12:00:00,220.97,221.24,220.71,221.2,20807.0,198.3834,198.6258,198.15,198.5899,20807.0
2018-05-14 12:10:00,221.17,221.35,221.12,221.25,13762.0,198.563,198.7246,198.5181,198.6348,13762.0
2018-05-14 12:20:00,221.26,221.26,221.11,221.21,4700.0,198.6438,198.6438,198.5091,198.5989,4700.0
2018-05-14 12:30:00,221.17,221.38,221.16,221.28,7011.0,198.563,198.7515,198.554,198.6618,7011.0
2018-05-14 12:40:00,221.29,221.29,220.97,221.0,12385.0,198.6707,198.6707,198.3834,198.4104,12385.0
2018-05-14 12:50:00,220.99,221.07,220.98,221.06,8603.0,198.4014,198.4732,198.3924,198.4642,8603.0
2018-05-14 13:00:00,221.01,221.19,221.0,221.07,12324.0,198.4194,198.581,198.4104,198.4732,12324.0
2018-05-14 13:10:00,221.06,221.11,220.94,220.96,13977.0,198.4642,198.5091,198.3565,198.3745,13977.0
2018-05-14 13:20:00,220.96,221.15,220.96,221.08,12838.0,198.3745,198.545,198.3745,198.4822,12838.0
2018-05-14 13:30:00,221.07,221.42,221.0,221.36,13192.0,198.4732,198.7874,198.4104,198.7336,13192.0
2018-05-14 13:40:00,221.37,221.49,221.36,221.39,11207.0,198.7426,198.8503,198.7336,198.7605,11207.0
2018-05-14 13:50:00,221.42,221.52,221.39,221.49,9249.0,198.7874,198.8772,198.7605,198.8503,9249.0
2018-05-14 14:00:00,221.5,221.65,221.39,221.57,19522.0,198.8593,198.9939,198.7605,198.9221,19522.0
2018-05-14 14:10:00,221.58,221.65,221.56,221.63,11048.0,198.9311,198.9939,198.9131,198.976,11048.0
2018-05-14 14:20:00,221.65,221.75,221.57,221.7,15496.0,198.9939,199.0837,198.9221,199.0388,15496.0
2018-05-14 14:30:00,221.72,221.92,221.72,221.85,18623.0,199.0568,199.2363,199.0568,199.1735,18623.0
2018-05-14 14:40:00,221.85,222.09,221.83,222.06,18547.0,199.1735,199.389,199.1555,199.362,18547.0
2018-05-14 14:50:00,222.02,222.29,222.01,222.29,18893.0,199.3261,199.5685,199.3171,199.5685,18893.0
2018-05-14 15:00:00,222.3,222.44,222.27,222.39,29797.0,199.5775,199.7032,199.5506,199.6583,29797.0
2018-05-14 15:10:00,222.41,222.44,222.21,222.24,26064.0,199.6763,199.7032,199.4967,199.5236,26064.0
2018-05-14 15:20:00,222.25,222.25,221.98,221.98,19555.0,199.5326,199.5326,199.2902,199.2902,19555.0
2018-05-14 15:30:00,221.99,221.99,221.81,221.86,33032.0,199.2992,199.2992,199.1376,199.1825,33032.0
2018-05-14 15:40:00,221.84,221.87,221.43,221.48,38067.0,199.1645,199.1914,198.7964,198.8413,38067.0
2018-05-14 15:50:00,221.42,221.98,221.42,221.8,102819.0,198.7874,199.2902,198.7874,199.1286,102819.0
2018-05-15 09:30:00,220.54,221.33,220.11,220.22,44358.0,197.9974,198.7066,197.6113,197.7101,44358.0
2018-05-15 09:40:00,220.24,220.41,219.99,220.03,44444.0,197.7281,197.8807,197.5036,197.5395,44444.0
2018-05-15 09:50:00,220.03,220.42,219.98,220.28,13292.0,197.5395,197.8897,197.4946,197.764,13292.0
2018-05-15 10:00:00,220.28,221.33,220.28,221.16,52731.0,197.764,198.7066,197.764,198.554,52731.0
2018-05-15 10:10:00,221.2,221.72,221.08,221.66,12674.0,198.5899,199.0568,198.4822,199.0029,12674.0
2018-05-15 10:20:00,221.66,221.79,221.39,221.71,21409.0,199.0029,199.1196,198.7605,199.0478,21409.0
2018-05-15 10:30:00,221.69,221.88,221.65,221.7,13403.0,199.0298,199.2004,198.9939,199.0388,13403.0
2018-05-15 10:40:00,221.66,221.74,221.21,221.74,7572.0,199.0029,199.0747,198.5989,199.0747,7572.0
2018-05-15 10:50:00,221.74,221.81,221.34,221.56,15231.0,199.0747,199.1376,198.7156,198.9131,15231.0
2018-05-15 11:00:00,221.64,221.92,221.1,221.36,13499.0,198.985,199.2363,198.5002,198.7336,13499.0
2018-05-15 11:10:00,221.34,221.64,221.23,221.27,15667.0,198.7156,198.985,198.6169,198.6528,15667.0
2018-05-15 11:20:00,221.24,221.35,221.12,221.27,16831.0,198.6258,198.7246,198.5181,198.6528,16831.0
2018-05-15 11:30:00,221.29,221.84,221.29,221.55,13947.0,198.6707,199.1645,198.6707,198.9042,13947.0
2018-05-15 11:40:00,221.54,221.99,221.41,221.99,13092.0,198.8952,199.2992,198.7785,199.2992,13092.0
2018-05-15 11:50:00,222.0,222.0,221.54,221.54,17155.0,199.3082,199.3082,198.8952,198.8952,17155.0
2018-05-15 12:00:00,221.37,221.7,221.36,221.51,15532.0,198.7426,199.0388,198.7336,198.8682,15532.0
2018-05-15 12:10:00,221.56,221.62,221.16,221.51,11737.0,198.9131,198.967,198.554,198.8682,11737.0
2018-05-15 12:20:00,221.62,221.73,221.46,221.55,7910.0,198.967,199.0658,198.8234,198.9042,7910.0
2018-05-15 12:30:00,221.58,221.9,221.58,221.72,13922.0,198.9311,199.2184,198.9311,199.0568,13922.0
2018-05-15 12:40:00,221.73,221.73,221.52,221.7,7249.0,199.0658,199.0658,198.8772,199.0388,7249.0
2018-05-15 12:50:00,221.78,221.9,221.75,221.78,11701.0,199.1106,199.2184,199.0837,199.1106,11701.0
2018-05-15 13:00:00,221.76,221.93,221.74,221.77,20049.0,199.0927,199.2453,199.0747,199.1017,20049.0
2018-05-15 13:10:00,221.76,221.94,221.72,221.9,7943.0,199.0927,199.2543,199.0568,199.2184,7943.0
2018-05-15 13:20:00,221.91,221.94,221.66,221.69,15167.0,199.2274,199.2543,199.0029,199.0298,15167.0
2018-05-15 13:30:00,221.68,221.7,221.45,221.59,7800.0,199.0209,199.0388,198.8144,198.9401,7800.0
2018-05-15 13:40:00,221.63,221.74,221.59,221.64,11941.0,198.976,199.0747,198.9401,198.985,11941.0
2018-05-15 13:50:00,221.58,221.59,221.27,221.34,10793.0,198.9311,198.9401,198.6528,198.7156,10793.0
2018-05-15 14:00:00,221.22,221.5,221.0,221.45,13735.0,198.6079,198.8593,198.4104,198.8144,13735.0
2018-05-15 14:10:00,221.46,221.61,221.28,221.48,15537.0,198.8234,198.958,198.6618,198.8413,15537.0
2018-05-15 14:20:00,221.44,221.54,221.01,221.47,22069.0,198.8054,198.8952,198.4194,198.8323,22069.0
2018-05-15 14:30:00,221.44,221.77,221.41,221.76,22522.0,198.8054,199.1017,198.7785,199.0927,22522.0
2018-05-15 14:40:00,221.77,221.88,221.62,221.62,9276.0,199.1017,199.2004,198.967,198.967,9276.0
2018-05-15 14:50:00,221.67,221.75,221.46,221.58,10784.0,199.0119,199.0837,198.8234,198.9311,10784.0
2018-05-15 15:00:00,221.58,221.62,221.2,221.24,20183.0,198.9311,198.967,198.5899,198.6258,20183.0
2018-05-15 15:10:00,221.24,221.56,221.2,221.48,21663.0,198.6258,198.9131,198.5899,198.8413,21663.0
2018-05-15 15:20:00,221.47,221.55,221.22,221.38,23172.0,198.8323,198.9042,198.6079,198.7515,23172.0
2018-05-15 15:30:00,221.31,221.57,221.19,221.53,17419.0,198.6887,198.9221,198.581,198.8862,17419.0
2018-05-15 15:40:00,221.45,221.63,221.25,221.59,31694.0,198.8144,198.976,198.6348,198.9401,31694.0
2018-05-15 15:50:00,221.62,221.91,221.57,221.75,97286.0,198.967,199.2274,198.9221,199.0837,97286.0
2018-05-16 09:30:00,221.91,223.39,221.73,223.14,39384.0,199.2274,200.5561,199.0658,200.3316,39384.0
2018-05-16 09:40:00,223.06,224.19,222.65,223.76,25881.0,200.2598,201.2743,199.8917,200.8883,25881.0
2018-05-16 09:50:00,223.8,224.1,223.32,223.6,18656.0,200.9242,201.1935,200.4932,200.7446,18656.0
2018-05-16 10:00:00,223.61,223.75,222.75,222.94,23097.0,200.7536,200.8793,199.9815,200.1521,23097.0
2018-05-16 10:10:00,222.96,223.0,222.7,222.76,11745.0,200.17,200.2059,199.9366,199.9905,11745.0
2018-05-16 10:20:00,222.71,222.83,222.56,222.62,12818.0,199.9456,200.0533,199.8109,199.8648,12818.0
2018-05-16 10:30:00,222.63,222.81,222.56,222.61,12180.0,199.8738,200.0354,199.8109,199.8558,12180.0
2018-05-16 10:40:00,222.61,222.71,222.24,222.33,19963.0,199.8558,199.9456,199.5236,199.6044,19963.0
2018-05-16 10:50:00,222.35,222.46,222.25,222.27,11426.0,199.6224,199.7211,199.5326,199.5506,11426.0
2018-05-16 11:00:00,222.27,222.51,222.14,222.48,9135.0,199.5506,199.766,199.4339,199.7391,9135.0
2018-05-16 11:10:00,222.52,222.69,222.46,222.69,15375.0,199.775,199.9276,199.7211,199.9276,15375.0
2018-05-16 11:20:00,222.78,222.84,222.51,222.65,9125.0,200.0084,200.0623,199.766,199.8917,9125.0
2018-05-16 11:30:00,222.69,222.69,222.38,222.49,7609.0,199.9276,199.9276,199.6493,199.7481,7609.0
2018-05-16 11:40:00,222.51,222.84,222.5,222.83,6768.0,199.766,200.0623,199.7571,200.0533,6768.0
2018-05-16 11:50:00,222.83,222.91,222.48,222.5,10820.0,200.0533,200.1251,199.7391,199.7571,10820.0
2018-05-16 12:00:00,222.51,222.76,222.45,222.76,8056.0,199.766,199.9905,199.7122,199.9905,8056.0
2018-05-16 12:10:00,222.8,222.8,222.59,222.64,7339.0,200.0264,200.0264,199.8379,199.8827,7339.0
2018-05-16 12:20:00,222.59,222.79,222.45,222.7,7223.0,199.8379,200.0174,199.7122,199.9366,7223.0
2018-05-16 12:30:00,222.7,222.76,222.29,222.35,9171.0,199.9366,199.9905,199.5685,199.6224,9171.0
2018-05-16 12:40:00,222.42,222.42,222.13,222.15,7896.0,199.6852,199.6852,199.4249,199.4428,7896.0
2018-05-16 12:50:00,222.22,222.25,221.79,221.79,21677.0,199.5057,199.5326,199.1196,199.1196,21677.0
2018-05-16 13:00:00,221.84,221.98,221.7,221.81,9360.0,199.1645,199.2902,199.0388,199.1376,9360.0
2018-05-16 13:10:00,221.83,221.84,221.73,221.77,3705.0,199.1555,199.1645,199.0658,199.1017,3705.0
2018-05-16 13:20:00,221.77,221.87,221.76,221.8,5834.0,199.1017,199.1914,199.0927,199.1286,5834.0
2018-05-16 13:30:00,221.79,221.79,221.42,221.42,19316.0,199.1196,199.1196,198.7874,198.7874,19316.0
2018-05-16 13:40:00,221.41,221.72,221.31,221.71,16007.0,198.7785,199.0568,198.6887,199.0478,16007.0
2018-05-16 13:50:00,221.75,221.78,221.43,221.61,10230.0,199.0837,199.1106,198.7964,198.958,10230.0
2018-05-16 14:00:00,221.55,221.7,221.55,221.69,10523.0,198.9042,199.0388,198.9042,199.0298,10523.0
2018-05-16 14:10:00,221.72,221.9,221.61,221.62,17183.0,199.0568,199.2184,198.958,198.967,17183.0
2018-05-16 14:20:00,221.65,221.8,221.45,221.71,12090.0,198.9939,199.1286,198.8144,199.0478,12090.0
2018-05-16 14:30:00,221.73,221.73,221.52,221.71,5488.0,199.0658,199.0658,198.8772,199.0478,5488.0
2018-05-16 14:40:00,221.72,221.78,221.59,221.64,10011.0,199.0568,199.1106,198.9401,198.985,10011.0
2018-05-16 14:50:00,221.6,221.89,221.48,221.8,16723.0,198.949,199.2094,198.8413,199.1286,16723.0
2018-05-16 15:00:00,221.78,221.78,221.31,221.52,7752.0,199.1106,199.1106,198.6887,198.8772,7752.0
2018-05-16 15:10:00,221.46,221.73,221.37,221.67,10809.0,198.8234,199.0658,198.7426,199.0119,10809.0
2018-05-16 15:20:00,221.7,221.71,221.51,221.53,16264.0,199.0388,199.0478,198.8682,198.8862,16264.0
2018-05-16 15:30:00,221.47,221.53,221.23,221.53,17462.0,198.8323,198.8862,198.6169,198.8862,17462.0
2018-05-16 15:40:00,221.54,221.59,221.27,221.27,26923.0,198.8952,198.9401,198.6528,198.6528,26923.0
2018-05-16 15:50:00,221.28,221.54,221.26,221.48,51764.0,198.6618,198.8952,198.6438,198.8413,51764.0
2018-05-17 09:30:00,221.79,222.1,221.14,221.17,25348.0,199.1196,199.3979,198.5361,198.563,25348.0
2018-05-17 09:40:00,221.2,222.36,221.1,222.36,29374.0,198.5899,199.6314,198.5002,199.6314,29374.0
2018-05-17 09:50:00,222.21,222.3,221.57,221.94,7787.0,199.4967,199.5775,198.9221,199.2543,7787.0
2018-05-17 10:00:00,221.99,222.0,221.63,221.63,15404.0,199.2992,199.3082,198.976,198.976,15404.0
2018-05-17 10:10:00,221.63,222.36,221.62,222.36,15141.0,198.976,199.6314,198.967,199.6314,15141.0
2018-05-17 10:20:00,222.4,223.06,222.26,222.73,25105.0,199.6673,200.2598,199.5416,199.9635,25105.0
2018-05-17 10:30:00,222.75,222.83,222.47,222.49,10329.0,199.9815,200.0533,199.7301,199.7481,10329.0
2018-05-17 10:40:00,222.51,222.68,222.4,222.5,6900.0,199.766,199.9187,199.6673,199.7571,6900.0
2018-05-17 10:50:00,222.5,222.73,222.44,222.56,7740.0,199.7571,199.9635,199.7032,199.8109,7740.0
2018-05-17 11:00:00,222.58,222.63,222.36,222.54,6808.0,199.8289,199.8738,199.6314,199.793,6808.0
2018-05-17 11:10:00,222.57,222.74,222.5,222.58,6741.0,199.8199,199.9725,199.7571,199.8289,6741.0
2018-05-17 11:20:00,222.58,222.68,222.41,222.41,6434.0,199.8289,199.9187,199.6763,199.6763,6434.0
2018-05-17 11:30:00,222.49,222.5,222.26,222.41,6710.0,199.7481,199.7571,199.5416,199.6763,6710.0
2018-05-17 11:40:00,222.45,222.55,222.38,222.55,8064.0,199.7122,199.8019,199.6493,199.8019,8064.0
2018-05-17 11:50:00,222.55,222.57,222.07,222.3,33737.0,199.8019,199.8199,199.371,199.5775,33737.0
2018-05-17 12:00:00,222.29,222.47,222.28,222.42,6151.0,199.5685,199.7301,199.5595,199.6852,6151.0
2018-05-17 12:10:00,222.42,222.62,222.42,222.55,7719.0,199.6852,199.8648,199.6852,199.8019,7719.0
2018-05-17 12:20:00,222.49,222.63,222.43,222.5,8491.0,199.7481,199.8738,199.6942,199.7571,8491.0
2018-05-17 12:30:00,222.45,222.65,222.44,222.47,6683.0,199.7122,199.8917,199.7032,199.7301,6683.0
2018-05-17 12:40:00,222.49,222.53,222.27,222.43,6331.0,199.7481,199.784,199.5506,199.6942,6331.0
2018-05-17 12:50:00,222.48,222.48,222.29,222.37,8890.0,199.7391,199.7391,199.5685,199.6403,8890.0
2018-05-17 13:00:00,222.39,222.49,222.39,222.49,5223.0,199.6583,199.7481,199.6583,199.7481,5223.0
2018-05-17 13:10:00,222.46,222.46,222.25,222.25,4998.0,199.7211,199.7211,199.5326,199.5326,4998.0
2018-05-17 13:20:00,222.3,222.34,222.16,222.28,5733.0,199.5775,199.6134,199.4518,199.5595,5733.0
2018-05-17 13:30:00,222.33,222.38,222.23,222.38,5127.0,199.6044,199.6493,199.5147,199.6493,5127.0
2018-05-17 13:40:00,222.44,222.47,222.11,222.29,8438.0,199.7032,199.7301,199.4069,199.5685,8438.0
2018-05-17 13:50:00,222.3,222.33,221.86,221.88,16730.0,199.5775,199.6044,199.1825,199.2004,16730.0
2018-05-17 14:00:00,221.94,221.96,221.66,221.86,13912.0,199.2543,199.2723,199.0029,199.1825,13912.0
2018-05-17 14:10:00,221.83,221.91,221.77,221.91,11632.0,199.1555,199.2274,199.1017,199.2274,11632.0
2018-05-17 14:20:00,222.03,222.14,221.89,221.97,13784.0,199.3351,199.4339,199.2094,199.2812,13784.0
2018-05-17 14:30:00,222.03,222.04,221.8,221.83,5747.0,199.3351,199.3441,199.1286,199.1555,5747.0
2018-05-17 14:40:00,221.86,221.91,221.73,221.84,15017.0,199.1825,199.2274,199.0658,199.1645,15017.0
2018-05-17 14:50:00,221.86,222.14,221.8,222.04,17870.0,199.1825,199.4339,199.1286,199.3441,17870.0
2018-05-17 15:00:00,222.06,222.07,221.81,221.91,15613.0,199.362,199.371,199.1376,199.2274,15613.0
2018-05-17 15:10:00,221.85,221.87,221.59,221.65,17773.0,199.1735,199.1914,198.9401,198.9939,17773.0
2018-05-17 15:20:00,221.67,222.03,221.64,221.95,18889.0,199.0119,199.3351,198.985,199.2633,18889.0
2018-05-17 15:30:00,221.86,221.92,221.77,221.85,20281.0,199.1825,199.2363,199.1017,199.1735,20281.0
2018-05-17 15:40:00,221.85,222.16,221.81,222.1,32409.0,199.1735,199.4518,199.1376,199.3979,32409.0
2018-05-17 15:50:00,222.13,222.22,221.96,222.05,75418.0,199.4249,199.5057,199.2723,199.3531,75418.0
2018-05-18 09:30:00,221.0,221.72,220.75,221.45,61566.0,198.4104,199.0568,198.1859,198.8144,61566.0
2018-05-18 09:40:00,221.46,221.75,221.32,221.62,15777.0,198.8234,199.0837,198.6977,198.967,15777.0
2018-05-18 09:50:00,221.54,221.89,221.39,221.49,22497.0,198.8952,199.2094,198.7605,198.8503,22497.0
2018-05-18 10:00:00,221.55,221.56,221.14,221.14,12409.0,198.9042,198.9131,198.5361,198.5361,12409.0
2018-05-18 10:10:00,221.18,221.3,220.68,220.69,10243.0,198.572,198.6797,198.1231,198.1321,10243.0
2018-05-18 10:20:00,220.69,220.92,220.39,220.4,11280.0,198.1321,198.3386,197.8627,197.8717,11280.0
2018-05-18 10:30:00,220.39,220.84,220.33,220.73,10014.0,197.8627,198.2667,197.8089,198.168,10014.0
2018-05-18 10:40:00,220.66,220.88,220.49,220.8,22789.0,198.1051,198.3026,197.9525,198.2308,22789.0
2018-05-18 10:50:00,220.84,220.85,220.63,220.7,6967.0,198.2667,198.2757,198.0782,198.141,6967.0
2018-05-18 11:00:00,220.76,220.86,220.7,220.73,6014.0,198.1949,198.2847,198.141,198.168,6014.0
2018-05-18 11:10:00,220.8,220.82,220.73,220.76,6698.0,198.2308,198.2488,198.168,198.1949,6698.0
2018-05-18 11:20:00,220.77,220.77,220.44,220.44,8083.0,198.2039,198.2039,197.9076,197.9076,8083.0
2018-05-18 11:30:00,220.4,220.77,220.4,220.77,20313.0,197.8717,198.2039,197.8717,198.2039,20313.0
2018-05-18 11:40:00,220.84,220.89,220.79,220.8,5233.0,198.2667,198.3116,198.2218,198.2308,5233.0
2018-05-18 11:50:00,220.75,220.9,220.62,220.62,7651.0,198.1859,198.3206,198.0692,198.0692,7651.0
2018-05-18 12:00:00,220.6,220.75,220.54,220.71,4188.0,198.0513,198.1859,197.9974,198.15,4188.0
2018-05-18 12:10:00,220.66,220.66,220.45,220.59,9280.0,198.1051,198.1051,197.9166,198.0423,9280.0
2018-05-18 12:20:00,220.55,220.55,220.25,220.25,3642.0,198.0064,198.0064,197.737,197.737,3642.0
2018-05-18 12:30:00,220.26,220.45,220.19,220.45,12227.0,197.746,197.9166,197.6832,197.9166,12227.0
2018-05-18 12:40:00,220.44,220.44,220.3,220.37,5491.0,197.9076,197.9076,197.7819,197.8448,5491.0
2018-05-18 12:50:00,220.31,220.32,220.18,220.3,6674.0,197.7909,197.7999,197.6742,197.7819,6674.0
2018-05-18 13:00:00,220.33,220.34,220.24,220.29,5083.0,197.8089,197.8178,197.7281,197.773,5083.0
2018-05-18 13:10:00,220.34,220.45,220.29,220.45,5992.0,197.8178,197.9166,197.773,197.9166,5992.0
2018-05-18 13:20:00,220.45,220.52,220.38,220.45,4019.0,197.9166,197.9794,197.8538,197.9166,4019.0
2018-05-18 13:30:00,220.43,220.43,220.36,220.41,3953.0,197.8986,197.8986,197.8358,197.8807,3953.0
2018-05-18 13:40:00,220.42,220.45,220.33,220.39,8410.0,197.8897,197.9166,197.8089,197.8627,8410.0
2018-05-18 13:50:00,220.41,220.43,220.35,220.39,5256.0,197.8807,197.8986,197.8268,197.8627,5256.0
2018-05-18 14:00:00,220.39,220.41,220.32,220.38,5931.0,197.8627,197.8807,197.7999,197.8538,5931.0
2018-05-18 14:10:00,220.38,220.56,220.38,220.55,7421.0,197.8538,198.0154,197.8538,198.0064,7421.0
2018-05-18 14:20:00,220.56,220.64,220.56,220.6,9533.0,198.0154,198.0872,198.0154,198.0513,9533.0
2018-05-18 14:30:00,220.59,220.75,220.53,220.73,11939.0,198.0423,198.1859,197.9884,198.168,11939.0
2018-05-18 14:40:00,220.73,220.89,220.73,220.89,8481.0,198.168,198.3116,198.168,198.3116,8481.0
2018-05-18 14:50:00,220.87,220.9,220.56,220.63,26215.0,198.2937,198.3206,198.0154,198.0782,26215.0
2018-05-18 15:00:00,220.64,220.66,220.21,220.21,18939.0,198.0872,198.1051,197.7011,197.7011,18939.0
2018-05-18 15:10:00,220.2,220.26,220.07,220.14,17926.0,197.6921,197.746,197.5754,197.6383,17926.0
2018-05-18 15:20:00,220.14,220.24,220.1,220.14,13938.0,197.6383,197.7281,197.6024,197.6383,13938.0
2018-05-18 15:30:00,220.13,220.32,220.07,220.23,18931.0,197.6293,197.7999,197.5754,197.7191,18931.0
2018-05-18 15:40:00,220.24,220.24,220.01,220.03,35880.0,197.7281,197.7281,197.5216,197.5395,35880.0
2018-05-18 15:50:00,220.04,220.28,219.9,220.18,193490.0,197.5485,197.764,197.4228,197.6742,193490.0
2018-05-21 09:30:00,221.04,221.29,220.01,220.14,25694.0,198.4463,198.6707,197.5216,197.6383,25694.0
2018-05-21 09:40:00,220.18,220.25,219.77,219.78,25144.0,197.6742,197.737,197.3061,197.3151,25144.0
2018-05-21 09:50:00,219.87,219.95,219.61,219.61,13116.0,197.3959,197.4677,197.1625,197.1625,13116.0
2018-05-21 10:00:00,219.76,220.15,219.56,220.03,25106.0,197.2971,197.6473,197.1176,197.5395,25106.0
2018-05-21 10:10:00,220.1,220.1,219.78,219.92,18041.0,197.6024,197.6024,197.3151,197.4408,18041.0
2018-05-21 10:20:00,219.9,219.96,219.59,219.72,11969.0,197.4228,197.4767,197.1445,197.2612,11969.0
2018-05-21 10:30:00,219.72,219.9,219.71,219.78,11632.0,197.2612,197.4228,197.2522,197.3151,11632.0
2018-05-21 10:40:00,219.8,219.81,219.47,219.5,23107.0,197.333,197.342,197.0368,197.0637,23107.0
2018-05-21 10:50:00,219.47,219.5,219.06,219.17,19444.0,197.0368,197.0637,196.6687,196.7674,19444.0
2018-05-21 11:00:00,219.11,219.33,219.06,219.25,20854.0,196.7136,196.9111,196.6687,196.8393,20854.0
2018-05-21 11:10:00,219.24,219.26,219.14,219.16,12356.0,196.8303,196.8482,196.7405,196.7585,12356.0
2018-05-21 11:20:00,219.17,219.21,218.73,218.8,22001.0,196.7674,196.8033,196.3724,196.4353,22001.0
2018-05-21 11:30:00,218.82,218.97,218.79,218.86,14426.0,196.4532,196.5879,196.4263,196.4891,14426.0
2018-05-21 11:40:00,218.85,218.85,218.56,218.67,19692.0,196.4801,196.4801,196.2198,196.3185,19692.0
2018-05-21 11:50:00,218.66,218.71,218.2,218.45,28621.0,196.3096,196.3545,195.8966,196.121,28621.0
2018-05-21 12:00:00,218.46,218.79,218.41,218.74,24519.0,196.13,196.4263,196.0851,196.3814,24519.0
2018-05-21 12:10:00,218.75,219.13,218.73,219.08,14880.0,196.3904,196.7315,196.3724,196.6866,14880.0
2018-05-21 12:20:00,219.09,219.11,219.01,219.04,7304.0,196.6956,196.7136,196.6238,196.6507,7304.0
2018-05-21 12:30:00,219.06,219.4,219.06,219.4,9737.0,196.6687,196.9739,196.6687,196.9739,9737.0
2018-05-21 12:40:00,219.4,219.4,219.15,219.15,6291.0,196.9739,196.9739,196.7495,196.7495,6291.0
2018-05-21 12:50:00,219.22,219.46,219.13,219.4,10387.0,196.8123,197.0278,196.7315,196.9739,10387.0
2018-05-21 13:00:00,219.4,219.42,219.25,219.31,19189.0,196.9739,196.9919,196.8393,196.8931,19189.0
2018-05-21 13:10:00,219.34,219.47,219.15,219.44,11104.0,196.9201,197.0368,196.7495,197.0098,11104.0
2018-05-21 13:20:00,219.43,219.43,219.31,219.32,5920.0,197.0009,197.0009,196.8931,196.9021,5920.0
2018-05-21 13:30:00,219.35,219.47,219.21,219.29,14960.0,196.929,197.0368,196.8033,196.8752,14960.0
2018-05-21 13:40:00,219.26,219.47,219.17,219.47,11759.0,196.8482,197.0368,196.7674,197.0368,11759.0
2018-05-21 13:50:00,219.4,219.51,219.37,219.38,12043.0,196.9739,197.0727,196.947,196.956,12043.0
2018-05-21 14:00:00,219.38,219.49,219.23,219.26,14665.0,196.956,197.0547,196.8213,196.8482,14665.0
2018-05-21 14:10:00,219.29,219.49,219.21,219.38,12855.0,196.8752,197.0547,196.8033,196.956,12855.0
2018-05-21 14:20:00,219.4,219.47,219.25,219.25,12109.0,196.9739,197.0368,196.8393,196.8393,12109.0
2018-05-21 14:30:00,219.25,219.36,219.15,219.24,11251.0,196.8393,196.938,196.7495,196.8303,11251.0
2018-05-21 14:40:00,219.22,219.41,219.14,219.41,10834.0,196.8123,196.9829,196.7405,196.9829,10834.0
2018-05-21 14:50:00,219.43,219.55,219.41,219.53,14908.0,197.0009,197.1086,196.9829,197.0906,14908.0
2018-05-21 15:00:00,219.55,219.63,219.48,219.49,19157.0,197.1086,197.1804,197.0457,197.0547,19157.0
2018-05-21 15:10:00,219.49,219.61,219.4,219.48,19837.0,197.0547,197.1625,196.9739,197.0457,19837.0
2018-05-21 15:20:00,219.43,219.49,219.1,219.17,21216.0,197.0009,197.0547,196.7046,196.7674,21216.0
2018-05-21 15:30:00,219.28,219.4,219.19,219.39,21237.0,196.8662,196.9739,196.7854,196.9649,21237.0
2018-05-21 15:40:00,219.39,219.39,219.21,219.22,26730.0,196.9649,196.9649,196.8033,196.8123,26730.0
2018-05-21 15:50:00,219.23,219.4,219.16,219.33,97159.0,196.8213,196.9739,196.7585,196.9111,97159.0
2018-05-22 09:30:00,219.44,219.78,219.26,219.62,13217.0,197.0098,197.3151,196.8482,197.1714,13217.0
2018-05-22 09:40:00,219.72,219.72,219.0,219.21,27457.0,197.2612,197.2612,196.6148,196.8033,27457.0
2018-05-22 09:50:00,219.21,219.26,218.67,218.69,22085.0,196.8033,196.8482,196.3185,196.3365,22085.0
2018-05-22 10:00:00,218.77,218.8,218.47,218.58,38386.0,196.4083,196.4353,196.139,196.2377,38386.0
2018-05-22 10:10:00,218.56,218.56,217.78,217.85,29708.0,196.2198,196.2198,195.5195,195.5824,29708.0
2018-05-22 10:20:00,217.86,217.94,217.56,217.64,49410.0,195.5913,195.6632,195.322,195.3938,49410.0
2018-05-22 10:30:00,217.6,217.9,217.45,217.9,20300.0,195.3579,195.6272,195.2232,195.6272,20300.0
2018-05-22 10:40:00,217.9,217.95,217.56,217.87,14376.0,195.6272,195.6721,195.322,195.6003,14376.0
2018-05-22 10:50:00,217.87,217.9,217.65,217.66,17476.0,195.6003,195.6272,195.4028,195.4118,17476.0
2018-05-22 11:00:00,217.65,217.66,216.96,217.07,34774.0,195.4028,195.4118,194.7833,194.8821,34774.0
2018-05-22 11:10:00,217.1,217.79,217.1,217.4,12424.0,194.909,195.5285,194.909,195.1784,12424.0
2018-05-22 11:20:00,217.42,217.48,217.14,217.41,20730.0,195.1963,195.2502,194.9449,195.1873,20730.0
2018-05-22 11:30:00,217.33,217.53,217.18,217.45,11642.0,195.1155,195.2951,194.9808,195.2232,11642.0
2018-05-22 11:40:00,217.36,217.46,216.95,216.99,24735.0,195.1424,195.2322,194.7743,194.8103,24735.0
2018-05-22 11:50:00,216.96,217.19,216.93,217.11,19128.0,194.7833,194.9898,194.7564,194.918,19128.0
2018-05-22 12:00:00,217.11,217.19,217.0,217.13,12642.0,194.918,194.9898,194.8192,194.936,12642.0
2018-05-22 12:10:00,217.13,217.13,216.71,216.71,21122.0,194.936,194.936,194.5589,194.5589,21122.0
2018-05-22 12:20:00,216.7,216.98,216.54,216.89,26760.0,194.5499,194.8013,194.4063,194.7205,26760.0
2018-05-22 12:30:00,216.96,217.62,216.96,217.61,32270.0,194.7833,195.3759,194.7833,195.3669,32270.0
2018-05-22 12:40:00,217.58,218.15,217.44,217.8,21755.0,195.34,195.8517,195.2143,195.5375,21755.0
2018-05-22 12:50:00,217.83,217.85,217.67,217.67,12428.0,195.5644,195.5824,195.4208,195.4208,12428.0
2018-05-22 13:00:00,217.67,217.72,217.44,217.44,17118.0,195.4208,195.4656,195.2143,195.2143,17118.0
2018-05-22 13:10:00,217.42,217.57,217.42,217.48,11299.0,195.1963,195.331,195.1963,195.2502,11299.0
2018-05-22 13:20:00,217.46,217.46,217.1,217.12,14167.0,195.2322,195.2322,194.909,194.927,14167.0
2018-05-22 13:30:00,217.15,217.19,216.7,216.74,13948.0,194.9539,194.9898,194.5499,194.5858,13948.0
2018-05-22 13:40:00,216.77,216.77,216.51,216.56,38652.0,194.6127,194.6127,194.3793,194.4242,38652.0
2018-05-22 13:50:00,216.55,216.57,216.3,216.4,26041.0,194.4152,194.4332,194.1908,194.2806,26041.0
2018-05-22 14:00:00,216.41,216.54,216.36,216.4,20273.0,194.2895,194.4063,194.2447,194.2806,20273.0
2018-05-22 14:10:00,216.42,216.47,216.31,216.31,12582.0,194.2985,194.3434,194.1998,194.1998,12582.0
2018-05-22 14:20:00,216.31,216.33,215.9,215.95,48069.0,194.1998,194.2177,193.8317,193.8766,48069.0
2018-05-22 14:30:00,215.98,216.03,215.52,215.59,46490.0,193.9035,193.9484,193.4905,193.5534,46490.0
2018-05-22 14:40:00,215.59,215.74,215.4,215.65,36361.0,193.5534,193.688,193.3828,193.6072,36361.0
2018-05-22 14:50:00,215.7,215.75,215.5,215.67,32763.0,193.6521,193.697,193.4726,193.6252,32763.0
2018-05-22 15:00:00,215.67,215.75,215.53,215.66,30466.0,193.6252,193.697,193.4995,193.6162,30466.0
2018-05-22 15:10:00,215.66,215.67,215.54,215.56,36632.0,193.6162,193.6252,193.5085,193.5264,36632.0
2018-05-22 15:20:00,215.56,215.56,215.0,215.0,77300.0,193.5264,193.5264,193.0237,193.0237,77300.0
2018-05-22 15:30:00,215.0,216.02,214.95,215.92,159838.0,193.0237,193.9394,192.9788,193.8496,159838.0
2018-05-22 15:40:00,215.83,216.2,215.72,216.08,92068.0,193.7688,194.101,193.6701,193.9933,92068.0
2018-05-22 15:50:00,216.08,216.54,215.88,216.2,214615.0,193.9933,194.4063,193.8137,194.101,214615.0
2018-05-23 09:30:00,215.4,216.82,215.4,216.81,33681.0,193.3828,194.6576,193.3828,194.6487,33681.0
2018-05-23 09:40:00,216.81,217.84,216.35,217.67,33054.0,194.6487,195.5734,194.2357,195.4208,33054.0
2018-05-23 09:50:00,217.66,217.73,217.4,217.55,10728.0,195.4118,195.4746,195.1784,195.313,10728.0
2018-05-23 10:00:00,217.59,218.05,217.44,217.99,16660.0,195.3489,195.7619,195.2143,195.708,16660.0
2018-05-23 10:10:00,217.99,218.0,217.59,217.73,34691.0,195.708,195.717,195.3489,195.4746,34691.0
2018-05-23 10:20:00,217.68,217.79,217.33,217.39,18652.0,195.4297,195.5285,195.1155,195.1694,18652.0
2018-05-23 10:30:00,217.44,217.65,217.42,217.48,14245.0,195.2143,195.4028,195.1963,195.2502,14245.0
2018-05-23 10:40:00,217.42,217.48,217.05,217.25,20040.0,195.1963,195.2502,194.8641,195.0437,20040.0
2018-05-23 10:50:00,217.21,217.33,217.0,217.17,21339.0,195.0078,195.1155,194.8192,194.9719,21339.0
2018-05-23 11:00:00,217.18,217.29,216.85,216.93,16325.0,194.9808,195.0796,194.6846,194.7564,16325.0
2018-05-23 11:10:00,216.8,217.08,216.74,216.98,15960.0,194.6397,194.8911,194.5858,194.8013,15960.0
2018-05-23 11:20:00,216.94,217.1,216.83,217.01,17101.0,194.7654,194.909,194.6666,194.8282,17101.0
2018-05-23 11:30:00,217.0,217.04,216.83,216.86,12017.0,194.8192,194.8552,194.6666,194.6935,12017.0
2018-05-23 11:40:00,216.88,216.91,216.73,216.84,9829.0,194.7115,194.7384,194.5768,194.6756,9829.0
2018-05-23 11:50:00,216.95,217.01,216.55,216.56,23146.0,194.7743,194.8282,194.4152,194.4242,23146.0
2018-05-23 12:00:00,216.69,216.78,216.54,216.66,12572.0,194.5409,194.6217,194.4063,194.514,12572.0
2018-05-23 12:10:00,216.62,216.66,216.55,216.59,7425.0,194.4781,194.514,194.4152,194.4511,7425.0
2018-05-23 12:20:00,216.57,216.58,216.07,216.34,20001.0,194.4332,194.4422,193.9843,194.2267,20001.0
2018-05-23 12:30:00,216.27,216.41,216.19,216.25,10120.0,194.1639,194.2895,194.092,194.1459,10120.0
2018-05-23 12:40:00,216.27,216.44,216.23,216.33,11853.0,194.1639,194.3165,194.1279,194.2177,11853.0
2018-05-23 12:50:00,216.21,216.28,215.95,215.96,21013.0,194.11,194.1728,193.8766,193.8855,21013.0
2018-05-23 13:00:00,215.95,216.31,215.8,216.22,18050.0,193.8766,194.1998,193.7419,194.119,18050.0
2018-05-23 13:10:00,216.23,216.25,215.83,215.84,14562.0,194.1279,194.1459,193.7688,193.7778,14562.0
2018-05-23 13:20:00,215.84,216.02,215.84,215.98,10506.0,193.7778,193.9394,193.7778,193.9035,10506.0
2018-05-23 13:30:00,216.01,216.12,215.89,215.89,11300.0,193.9304,194.0292,193.8227,193.8227,11300.0
2018-05-23 13:40:00,215.91,215.91,215.66,215.74,16202.0,193.8407,193.8407,193.6162,193.688,16202.0
2018-05-23 13:50:00,215.7,215.91,215.69,215.9,11472.0,193.6521,193.8407,193.6431,193.8317,11472.0
2018-05-23 14:00:00,215.95,216.26,215.95,216.11,29730.0,193.8766,194.1549,193.8766,194.0202,29730.0
2018-05-23 14:10:00,216.14,216.48,215.98,216.36,27750.0,194.0471,194.3524,193.9035,194.2447,27750.0
2018-05-23 14:20:00,216.36,216.59,216.32,216.47,12103.0,194.2447,194.4511,194.2087,194.3434,12103.0
2018-05-23 14:30:00,216.5,216.55,216.38,216.42,13029.0,194.3703,194.4152,194.2626,194.2985,13029.0
2018-05-23 14:40:00,216.45,216.45,216.31,216.41,16800.0,194.3255,194.3255,194.1998,194.2895,16800.0
2018-05-23 14:50:00,216.4,216.45,216.34,216.35,17516.0,194.2806,194.3255,194.2267,194.2357,17516.0
2018-05-23 15:00:00,216.36,216.85,216.3,216.83,17295.0,194.2447,194.6846,194.1908,194.6666,17295.0
2018-05-23 15:10:00,216.82,216.86,216.57,216.79,25719.0,194.6576,194.6935,194.4332,194.6307,25719.0
2018-05-23 15:20:00,216.85,217.26,216.85,217.25,34847.0,194.6846,195.0527,194.6846,195.0437,34847.0
2018-05-23 15:30:00,217.22,217.32,217.1,217.19,30389.0,195.0168,195.1065,194.909,194.9898,30389.0
2018-05-23 15:40:00,217.21,217.22,216.17,216.34,75744.0,195.0078,195.0168,194.0741,194.2267,75744.0
2018-05-23 15:50:00,216.35,216.65,216.35,216.58,120713.0,194.2357,194.505,194.2357,194.4422,120713.0
2018-05-24 09:30:00,216.7,216.89,215.42,215.42,33500.0,194.5499,194.7205,193.4007,193.4007,33500.0
2018-05-24 09:40:00,215.35,215.97,215.23,215.69,49170.0,193.3379,193.8945,193.2302,193.6431,49170.0
2018-05-24 09:50:00,215.66,215.75,215.05,215.05,13841.0,193.6162,193.697,193.0686,193.0686,13841.0
2018-05-24 10:00:00,215.09,215.2,214.98,215.06,56305.0,193.1045,193.2032,193.0057,193.0775,56305.0
2018-05-24 10:10:00,215.04,215.14,214.5,214.94,48116.0,193.0596,193.1494,192.5748,192.9698,48116.0
2018-05-24 10:20:00,214.94,215.76,214.87,215.48,25741.0,192.9698,193.706,192.907,193.4546,25741.0
2018-05-24 10:30:00,215.53,215.58,215.21,215.47,12052.0,193.4995,193.5444,193.2122,193.4456,12052.0
2018-05-24 10:40:00,215.53,215.64,215.37,215.37,13167.0,193.4995,193.5983,193.3559,193.3559,13167.0
2018-05-24 10:50:00,215.35,215.43,214.97,215.03,15216.0,193.3379,193.4097,192.9967,193.0506,15216.0
2018-05-24 11:00:00,215.03,215.24,214.9,215.2,23079.0,193.0506,193.2391,192.9339,193.2032,23079.0
2018-05-24 11:10:00,215.13,215.38,215.05,215.28,26973.0,193.1404,193.3648,193.0686,193.275,26973.0
2018-05-24 11:20:00,215.28,215.54,215.04,215.54,14359.0,193.275,193.5085,193.0596,193.5085,14359.0
2018-05-24 11:30:00,215.58,215.73,215.47,215.54,10203.0,193.5444,193.6791,193.4456,193.5085,10203.0
2018-05-24 11:40:00,215.55,215.55,215.2,215.33,11513.0,193.5175,193.5175,193.2032,193.3199,11513.0
2018-05-24 11:50:00,215.33,215.59,215.15,215.59,12031.0,193.3199,193.5534,193.1583,193.5534,12031.0
2018-05-24 12:00:00,215.59,215.68,215.33,215.51,12184.0,193.5534,193.6342,193.3199,193.4815,12184.0
2018-05-24 12:10:00,215.57,215.72,215.5,215.68,18594.0,193.5354,193.6701,193.4726,193.6342,18594.0
2018-05-24 12:20:00,215.69,216.06,215.66,216.01,9515.0,193.6431,193.9753,193.6162,193.9304,9515.0
2018-05-24 12:30:00,216.08,216.22,216.03,216.18,8261.0,193.9933,194.119,193.9484,194.0831,8261.0
2018-05-24 12:40:00,216.21,216.39,216.05,216.19,15677.0,194.11,194.2716,193.9663,194.092,15677.0
2018-05-24 12:50:00,216.14,216.15,215.91,215.91,14504.0,194.0471,194.0561,193.8407,193.8407,14504.0
2018-05-24 13:00:00,215.97,216.07,215.85,216.07,19295.0,193.8945,193.9843,193.7868,193.9843,19295.0
2018-05-24 13:10:00,216.07,216.25,216.07,216.17,8713.0,193.9843,194.1459,193.9843,194.0741,8713.0
2018-05-24 13:20:00,216.27,216.55,216.24,216.53,11397.0,194.1639,194.4152,194.1369,194.3973,11397.0
2018-05-24 13:30:00,216.53,216.79,216.46,216.76,15744.0,194.3973,194.6307,194.3344,194.6038,15744.0
2018-05-24 13:40:00,216.78,216.85,216.51,216.55,16072.0,194.6217,194.6846,194.3793,194.4152,16072.0
2018-05-24 13:50:00,216.57,217.36,216.55,217.17,29962.0,194.4332,195.1424,194.4152,194.9719,29962.0
2018-05-24 14:00:00,217.23,217.36,217.04,217.27,17089.0,195.0257,195.1424,194.8552,195.0616,17089.0
2018-05-24 14:10:00,217.33,217.37,217.16,217.21,10623.0,195.1155,195.1514,194.9629,195.0078,10623.0
2018-05-24 14:20:00,217.16,217.21,216.93,217.03,11043.0,194.9629,195.0078,194.7564,194.8462,11043.0
2018-05-24 14:30:00,216.93,217.06,216.91,216.93,8542.0,194.7564,194.8731,194.7384,194.7564,8542.0
2018-05-24 14:40:00,216.97,217.03,216.86,216.97,13339.0,194.7923,194.8462,194.6935,194.7923,13339.0
2018-05-24 14:50:00,216.89,216.94,216.78,216.78,9276.0,194.7205,194.7654,194.6217,194.6217,9276.0
2018-05-24 15:00:00,216.78,216.96,216.56,216.89,13346.0,194.6217,194.7833,194.4242,194.7205,13346.0
2018-05-24 15:10:00,216.9,216.97,216.85,216.92,13060.0,194.7295,194.7923,194.6846,194.7474,13060.0
2018-05-24 15:20:00,216.9,217.03,216.79,216.87,13416.0,194.7295,194.8462,194.6307,194.7025,13416.0
2018-05-24 15:30:00,216.87,216.89,216.64,216.68,21405.0,194.7025,194.7205,194.496,194.5319,21405.0
2018-05-24 15:40:00,216.67,217.14,216.63,216.97,44401.0,194.523,194.9449,194.4871,194.7923,44401.0
2018-05-24 15:50:00,216.97,217.03,216.83,216.93,68450.0,194.7923,194.8462,194.6666,194.7564,68450.0
2018-05-25 09:30:00,217.28,217.97,216.5,217.6,34757.0,195.0706,195.6901,194.3703,195.3579,34757.0
2018-05-25 09:40:00,217.6,217.7,217.21,217.44,12613.0,195.3579,195.4477,195.0078,195.2143,12613.0
2018-05-25 09:50:00,217.41,217.67,217.12,217.59,10968.0,195.1873,195.4208,194.927,195.3489,10968.0
2018-05-25 10:00:00,217.57,217.71,217.17,217.47,28902.0,195.331,195.4567,194.9719,195.2412,28902.0
2018-05-25 10:10:00,217.46,218.25,217.46,218.21,25235.0,195.2322,195.9415,195.2322,195.9056,25235.0
2018-05-25 10:20:00,218.13,218.19,217.73,217.82,16884.0,195.8337,195.8876,195.4746,195.5554,16884.0
2018-05-25 10:30:00,217.85,217.87,217.59,217.65,17354.0,195.5824,195.6003,195.3489,195.4028,17354.0
2018-05-25 10:40:00,217.65,217.7,217.2,217.2,22258.0,195.4028,195.4477,194.9988,194.9988,22258.0
2018-05-25 10:50:00,217.19,217.2,216.53,217.07,29759.0,194.9898,194.9988,194.3973,194.8821,29759.0
2018-05-25 11:00:00,217.07,217.47,217.05,217.15,17010.0,194.8821,195.2412,194.8641,194.9539,17010.0
2018-05-25 11:10:00,217.05,217.1,216.75,216.97,7279.0,194.8641,194.909,194.5948,194.7923,7279.0
2018-05-25 11:20:00,216.96,216.99,216.76,216.91,42066.0,194.7833,194.8103,194.6038,194.7384,42066.0
2018-05-25 11:30:00,216.92,216.93,216.61,216.78,11575.0,194.7474,194.7564,194.4691,194.6217,11575.0
2018-05-25 11:40:00,216.79,217.23,216.79,217.23,12002.0,194.6307,195.0257,194.6307,195.0257,12002.0
2018-05-25 11:50:00,217.17,217.22,217.07,217.17,10920.0,194.9719,195.0168,194.8821,194.9719,10920.0
2018-05-25 12:00:00,217.21,217.39,216.98,217.05,8281.0,195.0078,195.1694,194.8013,194.8641,8281.0
2018-05-25 12:10:00,217.01,217.08,216.69,216.8,11155.0,194.8282,194.8911,194.5409,194.6397,11155.0
2018-05-25 12:20:00,216.81,216.82,216.35,216.64,7198.0,194.6487,194.6576,194.2357,194.496,7198.0
2018-05-25 12:30:00,216.65,216.71,216.55,216.59,7196.0,194.505,194.5589,194.4152,194.4511,7196.0
2018-05-25 12:40:00,216.61,216.65,216.36,216.36,8972.0,194.4691,194.505,194.2447,194.2447,8972.0
2018-05-25 12:50:00,216.4,216.64,216.36,216.56,9420.0,194.2806,194.496,194.2447,194.4242,9420.0
2018-05-25 13:00:00,216.56,216.79,216.56,216.62,9559.0,194.4242,194.6307,194.4242,194.4781,9559.0
2018-05-25 13:10:00,216.63,216.71,216.53,216.53,10512.0,194.4871,194.5589,194.3973,194.3973,10512.0
2018-05-25 13:20:00,216.55,216.69,216.48,216.56,7750.0,194.4152,194.5409,194.3524,194.4242,7750.0
2018-05-25 13:30:00,216.56,216.6,216.45,216.55,10830.0,194.4242,194.4601,194.3255,194.4152,10830.0
2018-05-25 13:40:00,216.56,216.62,216.52,216.58,8658.0,194.4242,194.4781,194.3883,194.4422,8658.0
2018-05-25 13:50:00,216.58,216.61,216.44,216.57,11767.0,194.4422,194.4691,194.3165,194.4332,11767.0
2018-05-25 14:00:00,216.53,216.86,216.48,216.75,13400.0,194.3973,194.6935,194.3524,194.5948,13400.0
2018-05-25 14:10:00,216.74,216.86,216.73,216.86,11315.0,194.5858,194.6935,194.5768,194.6935,11315.0
2018-05-25 14:20:00,216.86,216.91,216.77,216.91,14848.0,194.6935,194.7384,194.6127,194.7384,14848.0
2018-05-25 14:30:00,216.88,216.92,216.73,216.74,15167.0,194.7115,194.7474,194.5768,194.5858,15167.0
2018-05-25 14:40:00,216.73,216.75,216.55,216.55,16823.0,194.5768,194.5948,194.4152,194.4152,16823.0
2018-05-25 14:50:00,216.59,216.81,216.55,216.74,11914.0,194.4511,194.6487,194.4152,194.5858,11914.0
2018-05-25 15:00:00,216.73,216.95,216.73,216.83,18952.0,194.5768,194.7743,194.5768,194.6666,18952.0
2018-05-25 15:10:00,216.83,216.93,216.81,216.9,23521.0,194.6666,194.7564,194.6487,194.7295,23521.0
2018-05-25 15:20:00,216.83,216.97,216.81,216.87,33053.0,194.6666,194.7923,194.6487,194.7025,33053.0
2018-05-25 15:30:00,216.87,216.97,216.77,216.8,45695.0,194.7025,194.7923,194.6127,194.6397,45695.0
2018-05-25 15:40:00,216.81,216.89,216.64,216.8,33711.0,194.6487,194.7205,194.496,194.6397,33711.0
2018-05-25 15:50:00,216.83,216.92,216.71,216.75,109360.0,194.6666,194.7474,194.5589,194.5948,109360.0
2018-05-29 09:30:00,216.89,220.74,216.76,218.76,226606.0,194.7205,198.177,194.6038,196.3993,226606.0
2018-05-29 09:40:00,219.02,220.28,218.45,220.04,81450.0,196.6328,197.764,196.121,197.5485,81450.0
2018-05-29 09:50:00,219.85,220.23,218.78,218.96,48163.0,197.3779,197.7191,196.4173,196.5789,48163.0
2018-05-29 10:00:00,219.0,220.06,218.24,218.27,66871.0,196.6148,197.5665,195.9325,195.9594,66871.0
2018-05-29 10:10:00,218.4,218.45,218.01,218.34,33867.0,196.0761,196.121,195.726,196.0223,33867.0
2018-05-29 10:20:00,218.4,219.37,218.36,219.2,42483.0,196.0761,196.947,196.0402,196.7944,42483.0
2018-05-29 10:30:00,219.12,219.5,218.89,219.45,22770.0,196.7225,197.0637,196.5161,197.0188,22770.0
2018-05-29 10:40:00,219.49,219.75,219.39,219.68,27603.0,197.0547,197.2881,196.9649,197.2253,27603.0
2018-05-29 10:50:00,219.74,220.0,219.72,219.78,9921.0,197.2792,197.5126,197.2612,197.3151,9921.0
2018-05-29 11:00:00,219.76,219.76,219.38,219.68,23679.0,197.2971,197.2971,196.956,197.2253,23679.0
2018-05-29 11:10:00,219.7,219.89,219.52,219.56,8848.0,197.2433,197.4138,197.0817,197.1176,8848.0
2018-05-29 11:20:00,219.59,220.06,219.59,219.92,17893.0,197.1445,197.5665,197.1445,197.4408,17893.0
2018-05-29 11:30:00,219.91,219.91,219.5,219.75,24534.0,197.4318,197.4318,197.0637,197.2881,24534.0
2018-05-29 11:40:00,219.75,219.83,219.54,219.73,19347.0,197.2881,197.36,197.0996,197.2702,19347.0
2018-05-29 11:50:00,219.75,219.9,219.65,219.74,15025.0,197.2881,197.4228,197.1984,197.2792,15025.0
2018-05-29 12:00:00,219.64,219.64,219.09,219.09,17847.0,197.1894,197.1894,196.6956,196.6956,17847.0
2018-05-29 12:10:00,219.09,219.13,218.96,218.97,13494.0,196.6956,196.7315,196.5789,196.5879,13494.0
2018-05-29 12:20:00,218.91,219.44,218.91,219.27,9473.0,196.534,197.0098,196.534,196.8572,9473.0
2018-05-29 12:30:00,219.21,219.54,219.21,219.35,15184.0,196.8033,197.0996,196.8033,196.929,15184.0
2018-05-29 12:40:00,219.35,219.73,219.35,219.65,11775.0,196.929,197.2702,196.929,197.1984,11775.0
2018-05-29 12:50:00,219.67,219.79,219.56,219.74,10888.0,197.2163,197.3241,197.1176,197.2792,10888.0
2018-05-29 13:00:00,219.75,219.86,219.37,219.37,21670.0,197.2881,197.3869,196.947,196.947,21670.0
2018-05-29 13:10:00,219.38,219.46,219.3,219.33,8501.0,196.956,197.0278,196.8841,196.9111,8501.0
2018-05-29 13:20:00,219.28,219.39,219.16,219.18,12993.0,196.8662,196.9649,196.7585,196.7764,12993.0
2018-05-29 13:30:00,219.16,219.16,218.92,218.93,14308.0,196.7585,196.7585,196.543,196.552,14308.0
2018-05-29 13:40:00,218.99,219.47,218.99,219.45,7488.0,196.6058,197.0368,196.6058,197.0188,7488.0
2018-05-29 13:50:00,219.46,219.46,219.18,219.19,5772.0,197.0278,197.0278,196.7764,196.7854,5772.0
2018-05-29 14:00:00,219.19,219.19,218.88,218.99,13357.0,196.7854,196.7854,196.5071,196.6058,13357.0
2018-05-29 14:10:00,219.06,219.14,218.87,218.97,10960.0,196.6687,196.7405,196.4981,196.5879,10960.0
2018-05-29 14:20:00,218.93,219.34,218.82,219.32,17208.0,196.552,196.9201,196.4532,196.9021,17208.0
2018-05-29 14:30:00,219.36,219.86,219.33,219.51,16584.0,196.938,197.3869,196.9111,197.0727,16584.0
2018-05-29 14:40:00,219.5,219.51,219.05,219.25,14988.0,197.0637,197.0727,196.6597,196.8393,14988.0
2018-05-29 14:50:00,219.23,219.29,218.98,218.98,12230.0,196.8213,196.8752,196.5969,196.5969,12230.0
2018-05-29 15:00:00,219.01,219.21,218.87,218.9,17372.0,196.6238,196.8033,196.4981,196.525,17372.0
2018-05-29 15:10:00,218.93,219.15,218.88,219.08,15461.0,196.552,196.7495,196.5071,196.6866,15461.0
2018-05-29 15:20:00,219.07,219.38,219.07,219.29,22025.0,196.6777,196.956,196.6777,196.8752,22025.0
2018-05-29 15:30:00,219.27,219.9,219.26,219.77,29973.0,196.8572,197.4228,196.8482,197.3061,29973.0
2018-05-29 15:40:00,219.75,219.93,219.64,219.69,54124.0,197.2881,197.4497,197.1894,197.2343,54124.0
2018-05-29 15:50:00,219.7,220.08,219.66,219.76,138840.0,197.2433,197.5844,197.2073,197.2971,138840.0
2018-05-30 09:30:00,220.5,221.8,220.27,221.51,43277.0,197.9615,199.1286,197.755,198.8682,43277.0
2018-05-30 09:40:00,221.5,221.84,221.03,221.36,21341.0,198.8593,199.1645,198.4373,198.7336,21341.0
2018-05-30 09:50:00,221.36,222.79,221.36,222.79,25456.0,198.7336,200.0174,198.7336,200.0174,25456.0
2018-05-30 10:00:00,222.68,222.95,222.06,222.77,36322.0,199.9187,200.1611,199.362,199.9995,36322.0
2018-05-30 10:10:00,222.77,223.39,222.77,223.22,25669.0,199.9995,200.5561,199.9995,200.4035,25669.0
2018-05-30 10:20:00,223.17,223.22,222.45,222.73,21450.0,200.3586,200.4035,199.7122,199.9635,21450.0
2018-05-30 10:30:00,222.85,222.88,222.65,222.76,11705.0,200.0713,200.0982,199.8917,199.9905,11705.0
2018-05-30 10:40:00,222.73,223.61,222.69,223.4,23363.0,199.9635,200.7536,199.9276,200.5651,23363.0
2018-05-30 10:50:00,223.46,223.92,223.39,223.92,26848.0,200.6189,201.0319,200.5561,201.0319,26848.0
2018-05-30 11:00:00,223.94,224.66,223.93,224.39,48281.0,201.0499,201.6963,201.0409,201.4539,48281.0
2018-05-30 11:10:00,224.42,224.94,224.26,224.43,29622.0,201.4808,201.9476,201.3372,201.4898,29622.0
2018-05-30 11:20:00,224.34,224.79,224.34,224.5,30476.0,201.409,201.813,201.409,201.5526,30476.0
2018-05-30 11:30:00,224.45,224.45,224.07,224.16,13946.0,201.5077,201.5077,201.1666,201.2474,13946.0
2018-05-30 11:40:00,224.07,224.6,224.07,224.55,15442.0,201.1666,201.6424,201.1666,201.5975,15442.0
2018-05-30 11:50:00,224.58,225.18,224.55,225.15,24794.0,201.6244,202.1631,201.5975,202.1362,24794.0
2018-05-30 12:00:00,225.05,225.58,225.0,225.52,22292.0,202.0464,202.5222,202.0015,202.4684,22292.0
2018-05-30 12:10:00,225.49,225.61,224.8,224.8,23287.0,202.4414,202.5492,201.822,201.822,23287.0
2018-05-30 12:20:00,224.78,224.98,224.55,224.55,29286.0,201.804,201.9836,201.5975,201.5975,29286.0
2018-05-30 12:30:00,224.54,224.99,224.51,224.8,24941.0,201.5885,201.9925,201.5616,201.822,24941.0
2018-05-30 12:40:00,224.77,224.85,224.65,224.71,17646.0,201.795,201.8668,201.6873,201.7412,17646.0
2018-05-30 12:50:00,224.71,225.31,224.67,225.26,14749.0,201.7412,202.2798,201.7052,202.2349,14749.0
2018-05-30 13:00:00,225.26,225.41,225.03,225.03,12738.0,202.2349,202.3696,202.0284,202.0284,12738.0
2018-05-30 13:10:00,225.05,225.42,225.05,225.11,22622.0,202.0464,202.3786,202.0464,202.1003,22622.0
2018-05-30 13:20:00,225.13,225.41,225.03,225.38,20417.0,202.1182,202.3696,202.0284,202.3427,20417.0
2018-05-30 13:30:00,225.4,225.4,225.02,225.03,28804.0,202.3606,202.3606,202.0195,202.0284,28804.0
2018-05-30 13:40:00,225.05,225.31,225.03,225.31,8911.0,202.0464,202.2798,202.0284,202.2798,8911.0
2018-05-30 13:50:00,225.3,225.32,225.03,225.17,15611.0,202.2709,202.2888,202.0284,202.1541,15611.0
2018-05-30 14:00:00,225.19,225.33,225.14,225.27,12645.0,202.1721,202.2978,202.1272,202.2439,12645.0
2018-05-30 14:10:00,225.24,225.46,225.17,225.34,19003.0,202.217,202.4145,202.1541,202.3068,19003.0
2018-05-30 14:20:00,225.34,225.67,225.32,225.64,34960.0,202.3068,202.603,202.2888,202.5761,34960.0
2018-05-30 14:30:00,225.61,225.75,225.13,225.17,31877.0,202.5492,202.6749,202.1182,202.1541,31877.0
2018-05-30 14:40:00,225.2,225.27,224.47,224.47,34963.0,202.1811,202.2439,201.5257,201.5257,34963.0
2018-05-30 14:50:00,224.48,225.23,224.47,224.82,29463.0,201.5347,202.208,201.5257,201.8399,29463.0
2018-05-30 15:00:00,224.84,224.97,224.21,224.21,39636.0,201.8579,201.9746,201.2923,201.2923,39636.0
2018-05-30 15:10:00,224.24,224.68,224.24,224.65,22121.0,201.3192,201.7142,201.3192,201.6873,22121.0
2018-05-30 15:20:00,224.61,224.68,224.43,224.66,41165.0,201.6514,201.7142,201.4898,201.6963,41165.0
2018-05-30 15:30:00,224.65,224.72,224.3,224.72,66341.0,201.6873,201.7501,201.3731,201.7501,66341.0
2018-05-30 15:40:00,224.72,225.14,224.63,225.01,120384.0,201.7501,202.1272,201.6693,202.0105,120384.0
2018-05-30 15:50:00,225.02,225.12,224.81,224.93,146892.0,202.0195,202.1092,201.8309,201.9387,146892.0
2018-05-31 09:30:00,224.83,224.83,223.13,223.46,37522.0,201.8489,201.8489,200.3227,200.6189,37522.0
2018-05-31 09:40:00,223.28,223.63,222.36,222.5,17770.0,200.4573,200.7716,199.6314,199.7571,17770.0
2018-05-31 09:50:00,222.75,223.27,222.68,222.84,16935.0,199.9815,200.4483,199.9187,200.0623,16935.0
2018-05-31 10:00:00,222.77,223.12,222.73,223.12,7883.0,199.9995,200.3137,199.9635,200.3137,7883.0
2018-05-31 10:10:00,223.07,223.4,222.96,223.4,11819.0,200.2688,200.5651,200.17,200.5651,11819.0
2018-05-31 10:20:00,223.34,223.52,223.16,223.5,15807.0,200.5112,200.6728,200.3496,200.6548,15807.0
2018-05-31 10:30:00,223.44,223.49,223.15,223.18,11863.0,200.601,200.6459,200.3406,200.3675,11863.0
2018-05-31 10:40:00,223.15,223.19,222.78,222.83,16292.0,200.3406,200.3765,200.0084,200.0533,16292.0
2018-05-31 10:50:00,222.79,223.11,222.56,223.08,21411.0,200.0174,200.3047,199.8109,200.2778,21411.0
2018-05-31 11:00:00,223.01,223.11,222.83,223.06,13439.0,200.2149,200.3047,200.0533,200.2598,13439.0
2018-05-31 11:10:00,223.04,223.11,222.87,222.97,14596.0,200.2419,200.3047,200.0892,200.179,14596.0
2018-05-31 11:20:00,222.96,223.43,222.89,223.39,10889.0,200.17,200.592,200.1072,200.5561,10889.0
2018-05-31 11:30:00,223.4,223.86,223.09,223.72,18380.0,200.5651,200.978,200.2867,200.8524,18380.0
2018-05-31 11:40:00,223.7,224.19,223.61,223.83,24094.0,200.8344,201.2743,200.7536,200.9511,24094.0
2018-05-31 11:50:00,223.83,224.23,223.83,224.19,13198.0,200.9511,201.3102,200.9511,201.2743,13198.0
2018-05-31 12:00:00,224.2,224.28,223.68,223.69,10756.0,201.2833,201.3551,200.8164,200.8254,10756.0
2018-05-31 12:10:00,223.71,223.97,223.5,223.85,21929.0,200.8434,201.0768,200.6548,200.9691,21929.0
2018-05-31 12:20:00,223.87,223.88,223.37,223.48,19081.0,200.987,200.996,200.5381,200.6369,19081.0
2018-05-31 12:30:00,223.56,223.57,223.27,223.3,10454.0,200.7087,200.7177,200.4483,200.4753,10454.0
2018-05-31 12:40:00,223.27,223.36,223.16,223.35,10584.0,200.4483,200.5291,200.3496,200.5202,10584.0
2018-05-31 12:50:00,223.38,223.42,223.11,223.31,9300.0,200.5471,200.583,200.3047,200.4843,9300.0
2018-05-31 13:00:00,223.45,223.51,223.07,223.39,9062.0,200.6099,200.6638,200.2688,200.5561,9062.0
2018-05-31 13:10:00,223.45,223.45,222.98,223.03,14233.0,200.6099,200.6099,200.188,200.2329,14233.0
2018-05-31 13:20:00,223.1,223.17,222.68,222.76,16084.0,200.2957,200.3586,199.9187,199.9905,16084.0
2018-05-31 13:30:00,222.71,222.8,222.23,222.43,27634.0,199.9456,200.0264,199.5147,199.6942,27634.0
2018-05-31 13:40:00,222.44,222.84,222.39,222.8,12556.0,199.7032,200.0623,199.6583,200.0264,12556.0
2018-05-31 13:50:00,222.7,222.94,222.58,222.72,14103.0,199.9366,200.1521,199.8289,199.9546,14103.0
2018-05-31 14:00:00,222.7,222.75,222.33,222.72,13412.0,199.9366,199.9815,199.6044,199.9546,13412.0
2018-05-31 14:10:00,222.78,222.94,222.59,222.63,18720.0,200.0084,200.1521,199.8379,199.8738,18720.0
2018-05-31 14:20:00,222.59,222.77,222.55,222.75,6818.0,199.8379,199.9995,199.8019,199.9815,6818.0
2018-05-31 14:30:00,222.75,222.78,222.49,222.58,9894.0,199.9815,200.0084,199.7481,199.8289,9894.0
2018-05-31 14:40:00,222.54,222.94,222.51,222.89,10616.0,199.793,200.1521,199.766,200.1072,10616.0
2018-05-31 14:50:00,222.91,223.16,222.9,223.16,10837.0,200.1251,200.3496,200.1162,200.3496,10837.0
2018-05-31 15:00:00,223.17,223.55,223.09,223.48,13181.0,200.3586,200.6997,200.2867,200.6369,13181.0
2018-05-31 15:10:00,223.47,223.73,223.46,223.61,12337.0,200.6279,200.8613,200.6189,200.7536,12337.0
2018-05-31 15:20:00,223.61,223.63,223.35,223.38,22585.0,200.7536,200.7716,200.5202,200.5471,22585.0
2018-05-31 15:30:00,223.39,223.4,222.97,223.01,37483.0,200.5561,200.5651,200.179,200.2149,37483.0
2018-05-31 15:40:00,223.0,223.01,222.68,222.81,42480.0,200.2059,200.2149,199.9187,200.0354,42480.0
2018-05-31 15:50:00,222.8,223.11,222.7,223.05,82804.0,200.0264,200.3047,199.9366,200.2508,82804.0
2018-06-01 09:30:00,223.99,223.99,223.05,223.11,18954.0,201.0948,201.0948,200.2508,200.3047,18954.0
2018-06-01 09:40:00,223.04,223.1,222.56,222.56,10448.0,200.2419,200.2957,199.8109,199.8109,10448.0
2018-06-01 09:50:00,222.71,222.92,222.34,222.92,36502.0,199.9456,200.1341,199.6134,200.1341,36502.0
2018-06-01 10:00:00,222.9,222.95,222.31,222.37,57880.0,200.1162,200.1611,199.5865,199.6403,57880.0
2018-06-01 10:10:00,222.4,222.72,222.03,222.16,21849.0,199.6673,199.9546,199.3351,199.4518,21849.0
2018-06-01 10:20:00,222.25,222.63,222.22,222.29,9199.0,199.5326,199.8738,199.5057,199.5685,9199.0
2018-06-01 10:30:00,222.2,223.01,222.18,222.63,27535.0,199.4877,200.2149,199.4698,199.8738,27535.0
2018-06-01 10:40:00,222.64,222.98,222.54,222.98,6803.0,199.8827,200.188,199.793,200.188,6803.0
2018-06-01 10:50:00,222.97,223.09,222.57,222.65,17920.0,200.179,200.2867,199.8199,199.8917,17920.0
2018-06-01 11:00:00,222.63,222.86,222.21,222.25,34482.0,199.8738,200.0803,199.4967,199.5326,34482.0
2018-06-01 11:10:00,222.25,222.31,222.08,222.08,11498.0,199.5326,199.5865,199.38,199.38,11498.0
2018-06-01 11:20:00,222.08,222.2,221.84,221.84,12138.0,199.38,199.4877,199.1645,199.1645,12138.0
2018-06-01 11:30:00,221.89,222.98,221.89,222.78,42760.0,199.2094,200.188,199.2094,200.0084,42760.0
2018-06-01 11:40:00,222.78,223.4,222.65,222.7,91093.0,200.0084,200.5651,199.8917,199.9366,91093.0
2018-06-01 11:50:00,222.66,222.99,222.66,222.83,12040.0,199.9007,200.197,199.9007,200.0533,12040.0
2018-06-01 12:00:00,222.86,223.12,222.82,223.03,7850.0,200.0803,200.3137,200.0443,200.2329,7850.0
2018-06-01 12:10:00,223.03,223.2,222.99,223.04,7438.0,200.2329,200.3855,200.197,200.2419,7438.0
2018-06-01 12:20:00,223.04,223.2,222.97,223.17,9064.0,200.2419,200.3855,200.179,200.3586,9064.0
2018-06-01 12:30:00,223.17,223.4,223.15,223.27,5818.0,200.3586,200.5651,200.3406,200.4483,5818.0
2018-06-01 12:40:00,223.31,223.32,223.23,223.3,6326.0,200.4843,200.4932,200.4124,200.4753,6326.0
2018-06-01 12:50:00,223.32,223.5,223.29,223.5,8216.0,200.4932,200.6548,200.4663,200.6548,8216.0
2018-06-01 13:00:00,223.51,223.76,223.5,223.65,7587.0,200.6638,200.8883,200.6548,200.7895,7587.0
2018-06-01 13:10:00,223.72,223.9,223.65,223.65,7599.0,200.8524,201.014,200.7895,200.7895,7599.0
2018-06-01 13:20:00,223.65,223.79,223.64,223.79,5618.0,200.7895,200.9152,200.7805,200.9152,5618.0
2018-06-01 13:30:00,223.75,223.83,223.69,223.79,9383.0,200.8793,200.9511,200.8254,200.9152,9383.0
2018-06-01 13:40:00,223.79,224.06,223.73,224.02,17679.0,200.9152,201.1576,200.8613,201.1217,17679.0
2018-06-01 13:50:00,224.01,224.01,223.82,223.85,13463.0,201.1127,201.1127,200.9421,200.9691,13463.0
2018-06-01 14:00:00,223.87,224.04,223.84,223.94,11291.0,200.987,201.1396,200.9601,201.0499,11291.0
2018-06-01 14:10:00,223.96,223.96,223.77,223.84,18220.0,201.0678,201.0678,200.8972,200.9601,18220.0
2018-06-01 14:20:00,223.87,223.98,223.5,223.57,131698.0,200.987,201.0858,200.6548,200.7177,131698.0
2018-06-01 14:30:00,223.59,223.91,223.14,223.28,102610.0,200.7356,201.0229,200.3316,200.4573,102610.0
2018-06-01 14:40:00,223.27,223.78,223.24,223.6,62193.0,200.4483,200.9062,200.4214,200.7446,62193.0
2018-06-01 14:50:00,223.64,224.01,223.53,223.69,226969.0,200.7805,201.1127,200.6818,200.8254,226969.0
2018-06-01 15:00:00,223.68,223.72,223.16,223.16,19570.0,200.8164,200.8524,200.3496,200.3496,19570.0
2018-06-01 15:10:00,223.21,223.28,222.88,222.95,26772.0,200.3945,200.4573,200.0982,200.1611,26772.0
2018-06-01 15:20:00,222.93,223.07,222.89,222.94,15066.0,200.1431,200.2688,200.1072,200.1521,15066.0
2018-06-01 15:30:00,222.94,223.04,222.84,222.88,22638.0,200.1521,200.2419,200.0623,200.0982,22638.0
2018-06-01 15:40:00,222.91,223.01,222.87,222.96,36773.0,200.1251,200.2149,200.0892,200.17,36773.0
2018-06-01 15:50:00,222.95,222.98,222.54,222.78,85145.0,200.1611,200.188,199.793,200.0084,85145.0
2018-06-04 09:30:00,223.37,223.87,222.45,223.34,231100.0,200.5381,200.987,199.7122,200.5112,231100.0
2018-06-04 09:40:00,223.34,223.68,223.06,223.17,154405.0,200.5112,200.8164,200.2598,200.3586,154405.0
2018-06-04 09:50:00,223.26,223.5,223.12,223.16,70458.0,200.4394,200.6548,200.3137,200.3496,70458.0
2018-06-04 10:00:00,223.17,223.28,222.96,223.11,50779.0,200.3586,200.4573,200.17,200.3047,50779.0
2018-06-04 10:10:00,223.13,223.23,222.98,223.11,12764.0,200.3227,200.4124,200.188,200.3047,12764.0
2018-06-04 10:20:00,223.15,223.22,223.05,223.05,9115.0,200.3406,200.4035,200.2508,200.2508,9115.0
2018-06-04 10:30:00,223.08,223.24,222.96,223.14,63691.0,200.2778,200.4214,200.17,200.3316,63691.0
2018-06-04 10:40:00,223.17,223.63,223.16,223.61,26580.0,200.3586,200.7716,200.3496,200.7536,26580.0
2018-06-04 10:50:00,223.64,223.76,223.43,223.76,23851.0,200.7805,200.8883,200.592,200.8883,23851.0
2018-06-04 11:00:00,223.72,224.64,223.72,224.43,23251.0,200.8524,201.6783,200.8524,201.4898,23251.0
2018-06-04 11:10:00,224.35,224.69,224.14,224.22,7921.0,201.418,201.7232,201.2294,201.3012,7921.0
2018-06-04 11:20:00,224.17,224.22,223.99,224.22,7148.0,201.2564,201.3012,201.0948,201.3012,7148.0
2018-06-04 11:30:00,224.23,224.34,224.13,224.26,7209.0,201.3102,201.409,201.2204,201.3372,7209.0
2018-06-04 11:40:00,224.32,224.32,224.05,224.24,4510.0,201.391,201.391,201.1486,201.3192,4510.0
2018-06-04 11:50:00,224.2,224.47,223.95,224.47,16935.0,201.2833,201.5257,201.0588,201.5257,16935.0
2018-06-04 12:00:00,224.49,224.72,224.28,224.68,11633.0,201.5436,201.7501,201.3551,201.7142,11633.0
2018-06-04 12:10:00,224.68,224.83,224.55,224.71,8763.0,201.7142,201.8489,201.5975,201.7412,8763.0
2018-06-04 12:20:00,224.74,224.82,224.66,224.8,6786.0,201.7681,201.8399,201.6963,201.822,6786.0
2018-06-04 12:30:00,224.82,224.82,224.62,224.7,8866.0,201.8399,201.8399,201.6604,201.7322,8866.0
2018-06-04 12:40:00,224.69,224.81,224.67,224.78,4913.0,201.7232,201.8309,201.7052,201.804,4913.0
2018-06-04 12:50:00,224.78,224.9,224.73,224.9,30038.0,201.804,201.9117,201.7591,201.9117,30038.0
2018-06-04 13:00:00,224.88,225.05,224.83,225.04,18015.0,201.8938,202.0464,201.8489,202.0374,18015.0
2018-06-04 13:10:00,225.01,225.04,224.93,225.01,20312.0,202.0105,202.0374,201.9387,202.0105,20312.0
2018-06-04 13:20:00,225.01,225.27,224.95,225.25,32762.0,202.0105,202.2439,201.9566,202.226,32762.0
2018-06-04 13:30:00,225.26,225.31,224.85,224.86,24607.0,202.2349,202.2798,201.8668,201.8758,24607.0
2018-06-04 13:40:00,224.82,224.99,224.77,224.83,8238.0,201.8399,201.9925,201.795,201.8489,8238.0
2018-06-04 13:50:00,224.83,224.99,224.83,224.97,9139.0,201.8489,201.9925,201.8489,201.9746,9139.0
2018-06-04 14:00:00,225.0,225.1,224.9,225.1,8466.0,202.0015,202.0913,201.9117,202.0913,8466.0
2018-06-04 14:10:00,225.14,225.38,225.1,225.35,7227.0,202.1272,202.3427,202.0913,202.3157,7227.0
2018-06-04 14:20:00,225.33,225.6,225.33,225.52,13649.0,202.2978,202.5402,202.2978,202.4684,13649.0
2018-06-04 14:30:00,225.5,225.82,225.47,225.74,20065.0,202.4504,202.7377,202.4235,202.6659,20065.0
2018-06-04 14:40:00,225.73,226.1,225.56,225.97,21884.0,202.6569,202.9891,202.5043,202.8724,21884.0
2018-06-04 14:50:00,225.97,225.97,225.61,225.72,15126.0,202.8724,202.8724,202.5492,202.6479,15126.0
2018-06-04 15:00:00,225.67,225.72,225.47,225.6,15485.0,202.603,202.6479,202.4235,202.5402,15485.0
2018-06-04 15:10:00,225.62,225.66,225.56,225.65,17960.0,202.5581,202.5941,202.5043,202.5851,17960.0
2018-06-04 15:20:00,225.65,225.66,225.5,225.6,21974.0,202.5851,202.5941,202.4504,202.5402,21974.0
2018-06-04 15:30:00,225.61,225.65,225.47,225.57,27368.0,202.5492,202.5851,202.4235,202.5133,27368.0
2018-06-04 15:40:00,225.59,225.6,225.36,225.56,62315.0,202.5312,202.5402,202.3247,202.5043,62315.0
2018-06-04 15:50:00,225.57,225.96,225.57,225.8,105033.0,202.5133,202.8634,202.5133,202.7197,105033.0
2018-06-05 09:30:00,226.29,227.27,225.44,226.62,37376.0,203.1597,204.0395,202.3965,203.4559,37376.0
2018-06-05 09:40:00,226.74,227.06,226.55,226.87,12560.0,203.5637,203.851,203.3931,203.6804,12560.0
2018-06-05 09:50:00,226.86,227.05,226.73,226.93,10185.0,203.6714,203.842,203.5547,203.7342,10185.0
2018-06-05 10:00:00,226.84,227.08,226.69,226.89,17187.0,203.6534,203.8689,203.5188,203.6983,17187.0
2018-06-05 10:10:00,226.92,227.28,226.82,227.06,36665.0,203.7253,204.0485,203.6355,203.851,36665.0
2018-06-05 10:20:00,227.07,227.67,226.97,227.39,46411.0,203.8599,204.3986,203.7702,204.1472,46411.0
2018-06-05 10:30:00,227.38,227.38,226.77,226.88,32262.0,204.1382,204.1382,203.5906,203.6893,32262.0
2018-06-05 10:40:00,226.92,227.07,226.86,227.0,27895.0,203.7253,203.8599,203.6714,203.7971,27895.0
2018-06-05 10:50:00,226.95,227.16,226.9,227.05,22421.0,203.7522,203.9407,203.7073,203.842,22421.0
2018-06-05 11:00:00,227.01,227.11,226.74,226.85,26556.0,203.8061,203.8958,203.5637,203.6624,26556.0
2018-06-05 11:10:00,226.81,227.33,226.61,226.7,56564.0,203.6265,204.0934,203.4469,203.5277,56564.0
2018-06-05 11:20:00,226.69,226.72,225.99,225.99,15493.0,203.5188,203.5457,202.8903,202.8903,15493.0
2018-06-05 11:30:00,225.91,225.93,225.55,225.69,19299.0,202.8185,202.8365,202.4953,202.621,19299.0
2018-06-05 11:40:00,225.7,225.77,225.45,225.77,10947.0,202.63,202.6928,202.4055,202.6928,10947.0
2018-06-05 11:50:00,225.81,226.0,225.72,225.93,9072.0,202.7287,202.8993,202.6479,202.8365,9072.0
2018-06-05 12:00:00,225.82,226.13,225.79,226.08,10378.0,202.7377,203.016,202.7108,202.9711,10378.0
2018-06-05 12:10:00,226.05,226.16,225.68,225.75,9265.0,202.9442,203.0429,202.612,202.6749,9265.0
2018-06-05 12:20:00,225.68,225.83,225.67,225.69,8641.0,202.612,202.7467,202.603,202.621,8641.0
2018-06-05 12:30:00,225.69,225.69,225.42,225.44,9543.0,202.621,202.621,202.3786,202.3965,9543.0
2018-06-05 12:40:00,225.41,225.42,225.29,225.34,7850.0,202.3696,202.3786,202.2619,202.3068,7850.0
2018-06-05 12:50:00,225.34,225.34,225.07,225.21,10600.0,202.3068,202.3068,202.0644,202.19,10600.0
2018-06-05 13:00:00,225.21,225.45,225.16,225.37,16750.0,202.19,202.4055,202.1452,202.3337,16750.0
2018-06-05 13:10:00,225.38,225.58,225.24,225.27,42694.0,202.3427,202.5222,202.217,202.2439,42694.0
2018-06-05 13:20:00,225.3,225.3,225.12,225.12,6480.0,202.2709,202.2709,202.1092,202.1092,6480.0
2018-06-05 13:30:00,225.14,225.15,225.0,225.0,13122.0,202.1272,202.1362,202.0015,202.0015,13122.0
2018-06-05 13:40:00,225.01,225.01,224.87,224.87,9913.0,202.0105,202.0105,201.8848,201.8848,9913.0
2018-06-05 13:50:00,224.87,224.87,224.6,224.7,24050.0,201.8848,201.8848,201.6424,201.7322,24050.0
2018-06-05 14:00:00,224.73,224.81,224.68,224.8,9836.0,201.7591,201.8309,201.7142,201.822,9836.0
2018-06-05 14:10:00,224.82,225.17,224.75,225.03,23582.0,201.8399,202.1541,201.7771,202.0284,23582.0
2018-06-05 14:20:00,225.06,225.09,224.96,224.98,19428.0,202.0554,202.0823,201.9656,201.9836,19428.0
2018-06-05 14:30:00,225.0,225.09,224.97,225.02,9946.0,202.0015,202.0823,201.9746,202.0195,9946.0
2018-06-05 14:40:00,225.0,225.0,224.85,224.88,21219.0,202.0015,202.0015,201.8668,201.8938,21219.0
2018-06-05 14:50:00,224.85,224.88,224.64,224.68,29502.0,201.8668,201.8938,201.6783,201.7142,29502.0
2018-06-05 15:00:00,224.67,224.83,224.63,224.77,22849.0,201.7052,201.8489,201.6693,201.795,22849.0
2018-06-05 15:10:00,224.75,224.92,224.72,224.81,42473.0,201.7771,201.9297,201.7501,201.8309,42473.0
2018-06-05 15:20:00,224.8,224.85,224.78,224.85,26939.0,201.822,201.8668,201.804,201.8668,26939.0
2018-06-05 15:30:00,224.84,225.33,224.83,225.3,20166.0,201.8579,202.2978,201.8489,202.2709,20166.0
2018-06-05 15:40:00,225.32,225.38,225.29,225.35,39273.0,202.2888,202.3427,202.2619,202.3157,39273.0
2018-06-05 15:50:00,225.33,225.35,225.13,225.24,89729.0,202.2978,202.3157,202.1182,202.217,89729.0
2018-06-06 09:30:00,224.29,225.18,223.83,224.2,34436.0,201.3641,202.1631,200.9511,201.2833,34436.0
2018-06-06 09:40:00,224.18,224.65,224.08,224.61,38530.0,201.2653,201.6873,201.1756,201.6514,38530.0
2018-06-06 09:50:00,224.63,225.75,224.56,225.53,30208.0,201.6693,202.6749,201.6065,202.4773,30208.0
2018-06-06 10:00:00,225.58,225.67,224.68,224.68,20616.0,202.5222,202.603,201.7142,201.7142,20616.0
2018-06-06 10:10:00,224.76,225.3,224.67,225.11,17527.0,201.786,202.2709,201.7052,202.1003,17527.0
2018-06-06 10:20:00,225.1,225.37,224.95,225.0,61633.0,202.0913,202.3337,201.9566,202.0015,61633.0
2018-06-06 10:30:00,224.95,225.22,224.9,225.03,32203.0,201.9566,202.199,201.9117,202.0284,32203.0
2018-06-06 10:40:00,225.04,225.33,224.96,225.07,33448.0,202.0374,202.2978,201.9656,202.0644,33448.0
2018-06-06 10:50:00,225.08,225.83,225.08,225.2,38957.0,202.0733,202.7467,202.0733,202.1811,38957.0
2018-06-06 11:00:00,225.22,225.58,225.12,225.37,19069.0,202.199,202.5222,202.1092,202.3337,19069.0
2018-06-06 11:10:00,225.31,225.74,225.23,225.59,57915.0,202.2798,202.6659,202.208,202.5312,57915.0
2018-06-06 11:20:00,225.61,226.52,225.61,226.18,49750.0,202.5492,203.3661,202.5492,203.0609,49750.0
2018-06-06 11:30:00,226.19,226.23,225.66,225.98,58005.0,203.0699,203.1058,202.5941,202.8813,58005.0
2018-06-06 11:40:00,225.96,226.35,225.82,226.08,25766.0,202.8634,203.2135,202.7377,202.9711,25766.0
2018-06-06 11:50:00,226.12,226.73,226.12,226.62,39378.0,203.007,203.5547,203.007,203.4559,39378.0
2018-06-06 12:00:00,226.59,226.65,226.02,226.28,10361.0,203.429,203.4829,202.9173,203.1507,10361.0
2018-06-06 12:10:00,226.28,226.45,225.88,225.89,9614.0,203.1507,203.3033,202.7916,202.8005,9614.0
2018-06-06 12:20:00,225.84,226.42,225.8,226.38,20590.0,202.7557,203.2764,202.7197,203.2405,20590.0
2018-06-06 12:30:00,226.38,226.42,225.81,226.03,24571.0,203.2405,203.2764,202.7287,202.9262,24571.0
2018-06-06 12:40:00,226.05,226.06,225.72,225.79,6860.0,202.9442,202.9532,202.6479,202.7108,6860.0
2018-06-06 12:50:00,225.76,225.95,225.75,225.95,5427.0,202.6838,202.8544,202.6749,202.8544,5427.0
2018-06-06 13:00:00,225.97,226.06,225.93,225.99,7153.0,202.8724,202.9532,202.8365,202.8903,7153.0
2018-06-06 13:10:00,225.97,226.12,225.89,225.93,10860.0,202.8724,203.007,202.8005,202.8365,10860.0
2018-06-06 13:20:00,225.91,225.95,225.39,225.44,111666.0,202.8185,202.8544,202.3517,202.3965,111666.0
2018-06-06 13:30:00,225.5,225.8,225.12,225.16,31810.0,202.4504,202.7197,202.1092,202.1452,31810.0
2018-06-06 13:40:00,225.14,225.66,225.06,225.44,51881.0,202.1272,202.5941,202.0554,202.3965,51881.0
2018-06-06 13:50:00,225.44,225.44,224.05,224.34,26254.0,202.3965,202.3965,201.1486,201.409,26254.0
2018-06-06 14:00:00,224.24,225.21,224.24,224.99,44626.0,201.3192,202.19,201.3192,201.9925,44626.0
2018-06-06 14:10:00,224.99,225.03,224.48,224.49,18925.0,201.9925,202.0284,201.5347,201.5436,18925.0
2018-06-06 14:20:00,224.5,224.69,224.42,224.58,21134.0,201.5526,201.7232,201.4808,201.6244,21134.0
2018-06-06 14:30:00,224.59,224.67,224.5,224.56,12389.0,201.6334,201.7052,201.5526,201.6065,12389.0
2018-06-06 14:40:00,224.53,224.77,224.53,224.68,10247.0,201.5796,201.795,201.5796,201.7142,10247.0
2018-06-06 14:50:00,224.61,224.64,224.21,224.26,17756.0,201.6514,201.6783,201.2923,201.3372,17756.0
2018-06-06 15:00:00,224.27,224.36,224.16,224.21,17487.0,201.3461,201.4269,201.2474,201.2923,17487.0
2018-06-06 15:10:00,224.22,224.27,224.02,224.05,18031.0,201.3012,201.3461,201.1217,201.1486,18031.0
2018-06-06 15:20:00,224.02,224.23,223.9,223.98,30285.0,201.1217,201.3102,201.014,201.0858,30285.0
2018-06-06 15:30:00,223.98,224.25,223.78,224.2,25804.0,201.0858,201.3282,200.9062,201.2833,25804.0
2018-06-06 15:40:00,224.2,224.22,223.63,223.71,61466.0,201.2833,201.3012,200.7716,200.8434,61466.0
2018-06-06 15:50:00,223.72,224.47,223.72,224.33,76996.0,200.8524,201.5257,200.8524,201.4,76996.0
2018-06-07 09:30:00,224.18,225.37,223.87,225.19,20960.0,201.2653,202.3337,200.987,202.1721,20960.0
2018-06-07 09:40:00,224.88,225.2,224.74,224.78,15905.0,201.8938,202.1811,201.7681,201.804,15905.0
2018-06-07 09:50:00,224.75,225.06,224.04,224.08,9020.0,201.7771,202.0554,201.1396,201.1756,9020.0
2018-06-07 10:00:00,224.01,224.6,224.01,224.19,9628.0,201.1127,201.6424,201.1127,201.2743,9628.0
2018-06-07 10:10:00,224.21,224.22,224.03,224.22,7702.0,201.2923,201.3012,201.1307,201.3012,7702.0
2018-06-07 10:20:00,224.17,224.26,223.9,224.02,18186.0,201.2564,201.3372,201.014,201.1217,18186.0
2018-06-07 10:30:00,224.02,224.73,223.93,224.66,20340.0,201.1217,201.7591,201.0409,201.6963,20340.0
2018-06-07 10:40:00,224.72,225.29,224.64,224.99,22872.0,201.7501,202.2619,201.6783,201.9925,22872.0
2018-06-07 10:50:00,225.02,225.1,224.94,225.06,13446.0,202.0195,202.0913,201.9476,202.0554,13446.0
2018-06-07 11:00:00,225.09,225.1,224.65,224.83,16706.0,202.0823,202.0913,201.6873,201.8489,16706.0
2018-06-07 11:10:00,224.87,225.77,224.83,225.38,22194.0,201.8848,202.6928,201.8489,202.3427,22194.0
2018-06-07 11:20:00,225.42,225.42,225.1,225.19,8267.0,202.3786,202.3786,202.0913,202.1721,8267.0
2018-06-07 11:30:00,225.2,225.29,224.95,225.0,5289.0,202.1811,202.2619,201.9566,202.0015,5289.0
2018-06-07 11:40:00,225.03,225.13,224.62,224.63,7556.0,202.0284,202.1182,201.6604,201.6693,7556.0
2018-06-07 11:50:00,224.66,224.79,224.48,224.79,5680.0,201.6963,201.813,201.5347,201.813,5680.0
2018-06-07 12:00:00,224.84,224.84,224.62,224.67,8201.0,201.8579,201.8579,201.6604,201.7052,8201.0
2018-06-07 12:10:00,224.66,224.81,224.57,224.77,11949.0,201.6963,201.8309,201.6155,201.795,11949.0
2018-06-07 12:20:00,224.79,225.13,224.69,224.81,9078.0,201.813,202.1182,201.7232,201.8309,9078.0
2018-06-07 12:30:00,224.86,224.88,224.39,224.45,9942.0,201.8758,201.8938,201.4539,201.5077,9942.0
2018-06-07 12:40:00,224.44,224.48,224.27,224.29,5961.0,201.4988,201.5347,201.3461,201.3641,5961.0
2018-06-07 12:50:00,224.26,224.36,224.17,224.33,8763.0,201.3372,201.4269,201.2564,201.4,8763.0
2018-06-07 13:00:00,224.25,224.34,224.06,224.2,19087.0,201.3282,201.409,201.1576,201.2833,19087.0
2018-06-07 13:10:00,224.17,224.24,223.8,223.8,11143.0,201.2564,201.3192,200.9242,200.9242,11143.0
2018-06-07 13:20:00,223.76,223.94,223.69,223.69,10222.0,200.8883,201.0499,200.8254,200.8254,10222.0
2018-06-07 13:30:00,223.71,223.75,223.36,223.36,22755.0,200.8434,200.8793,200.5291,200.5291,22755.0
2018-06-07 13:40:00,223.38,223.64,223.33,223.53,15825.0,200.5471,200.7805,200.5022,200.6818,15825.0
2018-06-07 13:50:00,223.55,223.55,222.96,223.06,16878.0,200.6997,200.6997,200.17,200.2598,16878.0
2018-06-07 14:00:00,223.06,223.64,223.05,223.54,14116.0,200.2598,200.7805,200.2508,200.6907,14116.0
2018-06-07 14:10:00,223.5,223.81,223.48,223.81,5678.0,200.6548,200.9332,200.6369,200.9332,5678.0
2018-06-07 14:20:00,223.73,224.06,223.66,223.67,14103.0,200.8613,201.1576,200.7985,200.8075,14103.0
2018-06-07 14:30:00,223.61,223.7,223.49,223.62,11160.0,200.7536,200.8344,200.6459,200.7626,11160.0
2018-06-07 14:40:00,223.55,223.83,223.49,223.83,9602.0,200.6997,200.9511,200.6459,200.9511,9602.0
2018-06-07 14:50:00,223.82,224.05,223.34,223.4,12446.0,200.9421,201.1486,200.5112,200.5651,12446.0
2018-06-07 15:00:00,223.44,223.55,223.34,223.4,10778.0,200.601,200.6997,200.5112,200.5651,10778.0
2018-06-07 15:10:00,223.33,223.52,223.3,223.48,7254.0,200.5022,200.6728,200.4753,200.6369,7254.0
2018-06-07 15:20:00,223.46,223.83,223.46,223.78,11870.0,200.6189,200.9511,200.6189,200.9062,11870.0
2018-06-07 15:30:00,223.8,223.8,223.4,223.4,15959.0,200.9242,200.9242,200.5651,200.5651,15959.0
2018-06-07 15:40:00,223.37,223.45,222.99,223.28,31398.0,200.5381,200.6099,200.197,200.4573,31398.0
2018-06-07 15:50:00,223.28,223.58,223.21,223.52,56532.0,200.4573,200.7267,200.3945,200.6728,56532.0
2018-06-08 09:30:00,223.96,225.66,223.77,225.58,43202.0,201.0678,202.5941,200.8972,202.5222,43202.0
2018-06-08 09:40:00,225.68,226.21,225.42,226.12,16649.0,202.612,203.0878,202.3786,203.007,16649.0
2018-06-08 09:50:00,226.12,226.33,225.77,226.27,5934.0,203.007,203.1956,202.6928,203.1417,5934.0
2018-06-08 10:00:00,226.4,226.67,226.32,226.59,7096.0,203.2584,203.5008,203.1866,203.429,7096.0
2018-06-08 10:10:00,226.69,226.71,226.16,226.36,14932.0,203.5188,203.5367,203.0429,203.2225,14932.0
2018-06-08 10:20:00,226.42,226.83,226.37,226.79,11600.0,203.2764,203.6445,203.2315,203.6085,11600.0
2018-06-08 10:30:00,226.77,227.04,226.46,226.78,25713.0,203.5906,203.833,203.3123,203.5996,25713.0
2018-06-08 10:40:00,226.83,227.16,226.69,226.82,7080.0,203.6445,203.9407,203.5188,203.6355,7080.0
2018-06-08 10:50:00,226.78,227.14,226.78,227.14,12481.0,203.5996,203.9228,203.5996,203.9228,12481.0
2018-06-08 11:00:00,227.11,227.16,226.66,227.08,13643.0,203.8958,203.9407,203.4918,203.8689,13643.0
2018-06-08 11:10:00,227.01,227.2,226.9,227.1,9887.0,203.8061,203.9766,203.7073,203.8869,9887.0
2018-06-08 11:20:00,227.1,227.46,226.99,227.46,13498.0,203.8869,204.2101,203.7881,204.2101,13498.0
2018-06-08 11:30:00,227.38,227.49,227.03,227.34,16918.0,204.1382,204.237,203.824,204.1023,16918.0
2018-06-08 11:40:00,227.37,227.49,227.18,227.49,8116.0,204.1293,204.237,203.9587,204.237,8116.0
2018-06-08 11:50:00,227.43,227.49,227.19,227.26,5597.0,204.1831,204.237,203.9677,204.0305,5597.0
2018-06-08 12:00:00,227.3,227.76,227.17,227.68,17225.0,204.0664,204.4794,203.9497,204.4076,17225.0
2018-06-08 12:10:00,227.72,227.94,227.62,227.9,8903.0,204.4435,204.641,204.3537,204.6051,8903.0
2018-06-08 12:20:00,227.97,228.38,227.95,228.36,15795.0,204.6679,205.036,204.65,205.0181,15795.0
2018-06-08 12:30:00,228.33,228.43,228.11,228.17,8599.0,204.9911,205.0809,204.7936,204.8475,8599.0
2018-06-08 12:40:00,228.12,228.32,228.03,228.32,9123.0,204.8026,204.9822,204.7218,204.9822,9123.0
2018-06-08 12:50:00,228.32,228.43,228.2,228.22,6182.0,204.9822,205.0809,204.8744,204.8924,6182.0
2018-06-08 13:00:00,228.11,228.32,228.1,228.28,6706.0,204.7936,204.9822,204.7846,204.9462,6706.0
2018-06-08 13:10:00,228.26,228.26,227.35,227.45,27696.0,204.9283,204.9283,204.1113,204.2011,27696.0
2018-06-08 13:20:00,227.46,227.63,227.4,227.54,7331.0,204.2101,204.3627,204.1562,204.2819,7331.0
2018-06-08 13:30:00,227.55,227.55,227.38,227.4,6379.0,204.2909,204.2909,204.1382,204.1562,6379.0
2018-06-08 13:40:00,227.38,227.54,227.15,227.54,23063.0,204.1382,204.2819,203.9318,204.2819,23063.0
2018-06-08 13:50:00,227.59,227.85,227.3,227.83,21082.0,204.3268,204.5602,204.0664,204.5422,21082.0
2018-06-08 14:00:00,227.84,227.88,227.56,227.67,14810.0,204.5512,204.5871,204.2998,204.3986,14810.0
2018-06-08 14:10:00,227.67,227.86,227.63,227.84,11012.0,204.3986,204.5692,204.3627,204.5512,11012.0
2018-06-08 14:20:00,227.86,227.9,227.5,227.52,13732.0,204.5692,204.6051,204.246,204.2639,13732.0
2018-06-08 14:30:00,227.52,227.66,227.32,227.4,9907.0,204.2639,204.3896,204.0844,204.1562,9907.0
2018-06-08 14:40:00,227.41,227.71,227.39,227.67,6640.0,204.1652,204.4345,204.1472,204.3986,6640.0
2018-06-08 14:50:00,227.62,227.78,227.6,227.61,5831.0,204.3537,204.4974,204.3358,204.3447,5831.0
2018-06-08 15:00:00,227.64,227.71,227.56,227.64,8606.0,204.3717,204.4345,204.2998,204.3717,8606.0
2018-06-08 15:10:00,227.6,227.67,227.15,227.18,14731.0,204.3358,204.3986,203.9318,203.9587,14731.0
2018-06-08 15:20:00,227.17,227.25,226.97,227.18,23067.0,203.9497,204.0215,203.7702,203.9587,23067.0
2018-06-08 15:30:00,227.18,227.18,226.81,226.86,33609.0,203.9587,203.9587,203.6265,203.6714,33609.0
2018-06-08 15:40:00,226.89,227.06,226.7,226.89,39576.0,203.6983,203.851,203.5277,203.6983,39576.0
2018-06-08 15:50:00,226.93,227.43,226.91,227.29,74093.0,203.7342,204.1831,203.7163,204.0574,74093.0
2018-06-11 09:30:00,226.15,227.28,226.15,226.8,45029.0,203.034,204.0485,203.034,203.6175,45029.0
2018-06-11 09:40:00,226.74,226.85,225.51,225.69,22338.0,203.5637,203.6624,202.4594,202.621,22338.0
2018-06-11 09:50:00,225.78,226.06,225.73,225.99,26089.0,202.7018,202.9532,202.6569,202.8903,26089.0
2018-06-11 10:00:00,226.0,226.08,225.14,225.79,27699.0,202.8993,202.9711,202.1272,202.7108,27699.0
2018-06-11 10:10:00,225.75,226.11,225.46,225.95,28882.0,202.6749,202.9981,202.4145,202.8544,28882.0
2018-06-11 10:20:00,225.95,226.09,225.35,226.06,27094.0,202.8544,202.9801,202.3157,202.9532,27094.0
2018-06-11 10:30:00,225.95,226.06,225.49,226.06,9083.0,202.8544,202.9532,202.4414,202.9532,9083.0
2018-06-11 10:40:00,225.94,226.16,225.78,226.16,10488.0,202.8454,203.0429,202.7018,203.0429,10488.0
2018-06-11 10:50:00,226.09,226.23,225.82,225.84,11950.0,202.9801,203.1058,202.7377,202.7557,11950.0
2018-06-11 11:00:00,225.88,226.18,225.84,226.16,8918.0,202.7916,203.0609,202.7557,203.0429,8918.0
2018-06-11 11:10:00,226.16,226.5,226.15,226.27,8018.0,203.0429,203.3482,203.034,203.1417,8018.0
2018-06-11 11:20:00,226.34,226.69,226.26,226.69,11804.0,203.2045,203.5188,203.1327,203.5188,11804.0
2018-06-11 11:30:00,226.59,227.12,226.49,226.56,42413.0,203.429,203.9048,203.3392,203.4021,42413.0
2018-06-11 11:40:00,226.56,227.34,226.56,227.27,13044.0,203.4021,204.1023,203.4021,204.0395,13044.0
2018-06-11 11:50:00,227.22,227.39,227.03,227.23,18315.0,203.9946,204.1472,203.824,204.0036,18315.0
2018-06-11 12:00:00,227.23,227.54,227.11,227.41,8517.0,204.0036,204.2819,203.8958,204.1652,8517.0
2018-06-11 12:10:00,227.41,227.52,227.25,227.34,12166.0,204.1652,204.2639,204.0215,204.1023,12166.0
2018-06-11 12:20:00,227.28,227.46,227.28,227.45,8669.0,204.0485,204.2101,204.0485,204.2011,8669.0
2018-06-11 12:30:00,227.47,227.47,227.29,227.37,7704.0,204.219,204.219,204.0574,204.1293,7704.0
2018-06-11 12:40:00,227.34,227.4,227.29,227.29,5374.0,204.1023,204.1562,204.0574,204.0574,5374.0
2018-06-11 12:50:00,227.23,227.28,227.11,227.23,8658.0,204.0036,204.0485,203.8958,204.0036,8658.0
2018-06-11 13:00:00,227.21,227.27,227.05,227.08,7732.0,203.9856,204.0395,203.842,203.8689,7732.0
2018-06-11 13:10:00,227.14,227.27,227.04,227.27,6680.0,203.9228,204.0395,203.833,204.0395,6680.0
2018-06-11 13:20:00,227.29,227.35,227.01,227.01,5605.0,204.0574,204.1113,203.8061,203.8061,5605.0
2018-06-11 13:30:00,227.04,227.21,227.01,227.2,5691.0,203.833,203.9856,203.8061,203.9766,5691.0
2018-06-11 13:40:00,227.21,227.21,227.01,227.02,6789.0,203.9856,203.9856,203.8061,203.815,6789.0
2018-06-11 13:50:00,226.94,226.96,226.79,226.84,8310.0,203.7432,203.7612,203.6085,203.6534,8310.0
2018-06-11 14:00:00,226.87,227.08,226.74,226.97,8337.0,203.6804,203.8689,203.5637,203.7702,8337.0
2018-06-11 14:10:00,226.92,226.92,226.81,226.81,10021.0,203.7253,203.7253,203.6265,203.6265,10021.0
2018-06-11 14:20:00,226.81,226.86,226.72,226.79,7818.0,203.6265,203.6714,203.5457,203.6085,7818.0
2018-06-11 14:30:00,226.79,226.81,226.55,226.63,7652.0,203.6085,203.6265,203.3931,203.4649,7652.0
2018-06-11 14:40:00,226.63,226.63,226.49,226.57,13457.0,203.4649,203.4649,203.3392,203.411,13457.0
2018-06-11 14:50:00,226.56,226.61,226.43,226.56,6776.0,203.4021,203.4469,203.2853,203.4021,6776.0
2018-06-11 15:00:00,226.59,226.75,226.54,226.73,10516.0,203.429,203.5726,203.3841,203.5547,10516.0
2018-06-11 15:10:00,226.73,227.02,226.71,226.81,15571.0,203.5547,203.815,203.5367,203.6265,15571.0
2018-06-11 15:20:00,226.83,226.91,226.72,226.89,13044.0,203.6445,203.7163,203.5457,203.6983,13044.0
2018-06-11 15:30:00,226.89,226.97,226.71,226.86,19985.0,203.6983,203.7702,203.5367,203.6714,19985.0
2018-06-11 15:40:00,226.86,226.87,226.57,226.67,26988.0,203.6714,203.6804,203.411,203.5008,26988.0
2018-06-11 15:50:00,226.65,226.65,226.04,226.13,93604.0,203.4829,203.4829,202.9352,203.016,93604.0
2018-06-12 09:30:00,225.49,228.66,225.49,228.55,60655.0,202.4414,205.2874,202.4414,205.1887,60655.0
2018-06-12 09:40:00,228.8,228.87,227.42,227.79,28434.0,205.4131,205.4759,204.1742,204.5063,28434.0
2018-06-12 09:50:00,228.09,228.61,227.81,227.92,16309.0,204.7757,205.2425,204.5243,204.623,16309.0
2018-06-12 10:00:00,227.95,228.13,227.79,228.1,20989.0,204.65,204.8116,204.5063,204.7846,20989.0
2018-06-12 10:10:00,228.37,228.66,228.06,228.62,28753.0,205.027,205.2874,204.7487,205.2515,28753.0
2018-06-12 10:20:00,228.63,229.66,228.5,229.51,53086.0,205.2605,206.1852,205.1438,206.0505,53086.0
2018-06-12 10:30:00,229.48,230.31,229.44,229.87,95413.0,206.0236,206.7688,205.9877,206.3737,95413.0
2018-06-12 10:40:00,229.74,230.19,229.19,229.23,30558.0,206.257,206.661,205.7632,205.7991,30558.0
2018-06-12 10:50:00,229.25,229.4,229.09,229.14,12699.0,205.8171,205.9518,205.6735,205.7183,12699.0
2018-06-12 11:00:00,229.08,229.49,229.07,229.3,12043.0,205.6645,206.0326,205.6555,205.862,12043.0
2018-06-12 11:10:00,229.28,229.37,228.9,229.31,19458.0,205.844,205.9248,205.5029,205.871,19458.0
2018-06-12 11:20:00,229.23,229.3,228.98,229.14,11549.0,205.7991,205.862,205.5747,205.7183,11549.0
2018-06-12 11:30:00,229.06,229.36,229.02,229.19,10650.0,205.6465,205.9159,205.6106,205.7632,10650.0
2018-06-12 11:40:00,229.14,229.47,229.1,229.39,12500.0,205.7183,206.0146,205.6824,205.9428,12500.0
2018-06-12 11:50:00,229.4,229.65,229.35,229.43,9257.0,205.9518,206.1762,205.9069,205.9787,9257.0
2018-06-12 12:00:00,229.5,229.86,229.45,229.62,8312.0,206.0415,206.3647,205.9967,206.1493,8312.0
2018-06-12 12:10:00,229.6,229.87,229.52,229.58,17637.0,206.1313,206.3737,206.0595,206.1134,17637.0
2018-06-12 12:20:00,229.6,229.64,229.45,229.49,8472.0,206.1313,206.1672,205.9967,206.0326,8472.0
2018-06-12 12:30:00,229.5,229.79,229.49,229.63,20391.0,206.0415,206.3019,206.0326,206.1583,20391.0
2018-06-12 12:40:00,229.62,229.94,229.62,229.94,11205.0,206.1493,206.4366,206.1493,206.4366,11205.0
2018-06-12 12:50:00,229.93,230.26,229.93,230.25,16668.0,206.4276,206.7239,206.4276,206.7149,16668.0
2018-06-12 13:00:00,230.25,230.39,230.1,230.31,29927.0,206.7149,206.8406,206.5802,206.7688,29927.0
2018-06-12 13:10:00,230.32,230.71,230.26,230.46,21696.0,206.7777,207.1279,206.7239,206.9034,21696.0
2018-06-12 13:20:00,230.43,230.58,230.38,230.42,16763.0,206.8765,207.0112,206.8316,206.8675,16763.0
2018-06-12 13:30:00,230.42,230.45,230.1,230.22,12914.0,206.8675,206.8944,206.5802,206.688,12914.0
2018-06-12 13:40:00,230.2,230.65,230.19,230.58,12166.0,206.67,207.074,206.661,207.0112,12166.0
2018-06-12 13:50:00,230.54,230.59,230.38,230.38,24760.0,206.9752,207.0201,206.8316,206.8316,24760.0
2018-06-12 14:00:00,230.42,230.43,229.83,229.83,32439.0,206.8675,206.8765,206.3378,206.3378,32439.0
2018-06-12 14:10:00,229.8,229.95,229.63,229.8,10970.0,206.3109,206.4455,206.1583,206.3109,10970.0
2018-06-12 14:20:00,229.79,229.79,229.63,229.67,11238.0,206.3019,206.3019,206.1583,206.1942,11238.0
2018-06-12 14:30:00,229.65,229.87,229.55,229.81,12625.0,206.1762,206.3737,206.0864,206.3199,12625.0
2018-06-12 14:40:00,229.78,229.87,229.74,229.76,7346.0,206.2929,206.3737,206.257,206.275,7346.0
2018-06-12 14:50:00,229.74,229.81,229.61,229.61,9539.0,206.257,206.3199,206.1403,206.1403,9539.0
2018-06-12 15:00:00,229.6,229.7,229.56,229.6,18122.0,206.1313,206.2211,206.0954,206.1313,18122.0
2018-06-12 15:10:00,229.67,229.74,229.57,229.6,15902.0,206.1942,206.257,206.1044,206.1313,15902.0
2018-06-12 15:20:00,229.63,229.64,229.55,229.62,20249.0,206.1583,206.1672,206.0864,206.1493,20249.0
2018-06-12 15:30:00,229.63,229.76,229.47,229.66,45135.0,206.1583,206.275,206.0146,206.1852,45135.0
2018-06-12 15:40:00,229.68,229.85,229.56,229.59,32500.0,206.2031,206.3558,206.0954,206.1223,32500.0
2018-06-12 15:50:00,229.6,229.94,229.6,229.72,101571.0,206.1313,206.4366,206.1313,206.2391,101571.0
2018-06-13 09:30:00,229.88,231.0,229.34,230.12,63406.0,206.3827,207.3882,205.8979,206.5982,63406.0
2018-06-13 09:40:00,230.27,231.21,229.92,230.69,32745.0,206.7328,207.5768,206.4186,207.1099,32745.0
2018-06-13 09:50:00,230.65,230.66,229.76,230.02,12882.0,207.074,207.083,206.275,206.5084,12882.0
2018-06-13 10:00:00,230.03,230.18,229.84,229.84,9044.0,206.5174,206.652,206.3468,206.3468,9044.0
2018-06-13 10:10:00,229.86,230.21,229.74,230.0,14446.0,206.3647,206.679,206.257,206.4904,14446.0
2018-06-13 10:20:00,230.0,230.15,229.87,229.94,13200.0,206.4904,206.6251,206.3737,206.4366,13200.0
2018-06-13 10:30:00,229.96,230.0,229.68,229.8,14637.0,206.4545,206.4904,206.2031,206.3109,14637.0
2018-06-13 10:40:00,229.81,229.88,229.77,229.78,7427.0,206.3199,206.3827,206.2839,206.2929,7427.0
2018-06-13 10:50:00,229.78,230.08,229.76,230.04,9683.0,206.2929,206.5623,206.275,206.5263,9683.0
2018-06-13 11:00:00,230.1,230.26,229.89,229.98,14325.0,206.5802,206.7239,206.3917,206.4725,14325.0
2018-06-13 11:10:00,230.0,230.06,229.89,229.89,9923.0,206.4904,206.5443,206.3917,206.3917,9923.0
2018-06-13 11:20:00,229.9,230.04,229.84,229.85,11903.0,206.4007,206.5263,206.3468,206.3558,11903.0
2018-06-13 11:30:00,229.89,230.07,229.79,229.84,8102.0,206.3917,206.5533,206.3019,206.3468,8102.0
2018-06-13 11:40:00,229.87,230.07,229.87,229.97,13555.0,206.3737,206.5533,206.3737,206.4635,13555.0
2018-06-13 11:50:00,229.92,230.05,229.86,229.88,5814.0,206.4186,206.5353,206.3647,206.3827,5814.0
2018-06-13 12:00:00,229.81,229.95,229.72,229.85,11867.0,206.3199,206.4455,206.2391,206.3558,11867.0
2018-06-13 12:10:00,229.83,230.03,229.83,229.84,6842.0,206.3378,206.5174,206.3378,206.3468,6842.0
2018-06-13 12:20:00,229.89,229.99,229.77,229.94,7808.0,206.3917,206.4815,206.2839,206.4366,7808.0
2018-06-13 12:30:00,229.98,230.21,229.95,230.03,7713.0,206.4725,206.679,206.4455,206.5174,7713.0
2018-06-13 12:40:00,230.01,230.06,229.87,230.02,5852.0,206.4994,206.5443,206.3737,206.5084,5852.0
2018-06-13 12:50:00,230.04,230.12,230.0,230.05,3817.0,206.5263,206.5982,206.4904,206.5353,3817.0
2018-06-13 13:00:00,230.04,230.08,229.93,230.02,8546.0,206.5263,206.5623,206.4276,206.5084,8546.0
2018-06-13 13:10:00,230.05,230.17,229.96,229.96,6040.0,206.5353,206.6431,206.4545,206.4545,6040.0
2018-06-13 13:20:00,230.0,230.04,229.93,230.0,5378.0,206.4904,206.5263,206.4276,206.4904,5378.0
2018-06-13 13:30:00,229.96,230.15,229.95,230.15,11631.0,206.4545,206.6251,206.4455,206.6251,11631.0
2018-06-13 13:40:00,230.17,230.2,230.04,230.04,8043.0,206.6431,206.67,206.5263,206.5263,8043.0
2018-06-13 13:50:00,230.08,230.08,229.86,229.86,7039.0,206.5623,206.5623,206.3647,206.3647,7039.0
2018-06-13 14:00:00,229.77,229.83,228.86,228.97,22002.0,206.2839,206.3378,205.467,205.5657,22002.0
2018-06-13 14:10:00,229.05,229.22,228.87,229.06,19483.0,205.6375,205.7902,205.4759,205.6465,19483.0
2018-06-13 14:20:00,229.02,229.05,228.63,228.71,12051.0,205.6106,205.6375,205.2605,205.3323,12051.0
2018-06-13 14:30:00,228.69,229.22,228.54,229.22,15997.0,205.3143,205.7902,205.1797,205.7902,15997.0
2018-06-13 14:40:00,229.22,229.58,229.22,229.45,14787.0,205.7902,206.1134,205.7902,205.9967,14787.0
2018-06-13 14:50:00,229.47,229.77,229.43,229.74,6644.0,206.0146,206.2839,205.9787,206.257,6644.0
2018-06-13 15:00:00,229.85,229.86,229.61,229.63,19966.0,206.3558,206.3647,206.1403,206.1583,19966.0
2018-06-13 15:10:00,229.66,229.69,229.34,229.37,12867.0,206.1852,206.2121,205.8979,205.9248,12867.0
2018-06-13 15:20:00,229.37,229.47,229.2,229.3,15677.0,205.9248,206.0146,205.7722,205.862,15677.0
2018-06-13 15:30:00,229.28,229.57,229.24,229.46,29180.0,205.844,206.1044,205.8081,206.0056,29180.0
2018-06-13 15:40:00,229.45,229.48,229.27,229.31,34682.0,205.9967,206.0236,205.8351,205.871,34682.0
2018-06-13 15:50:00,229.3,229.49,229.19,229.26,91901.0,205.862,206.0326,205.7632,205.8261,91901.0
2018-06-14 09:30:00,230.46,231.5,230.46,231.44,34587.0,206.9034,207.8371,206.9034,207.7832,34587.0
2018-06-14 09:40:00,231.5,231.62,230.99,231.29,17981.0,207.8371,207.9448,207.3792,207.6486,17981.0
2018-06-14 09:50:00,231.38,231.48,230.76,230.89,24807.0,207.7294,207.8192,207.1728,207.2895,24807.0
2018-06-14 10:00:00,230.91,231.44,230.91,231.26,17962.0,207.3074,207.7832,207.3074,207.6216,17962.0
2018-06-14 10:10:00,231.25,231.3,231.0,231.0,7299.0,207.6127,207.6576,207.3882,207.3882,7299.0
2018-06-14 10:20:00,230.98,231.19,230.88,231.04,11461.0,207.3703,207.5588,207.2805,207.4241,11461.0
2018-06-14 10:30:00,231.06,231.19,230.96,231.11,12575.0,207.4421,207.5588,207.3523,207.487,12575.0
2018-06-14 10:40:00,231.13,231.21,231.03,231.16,28094.0,207.5049,207.5768,207.4152,207.5319,28094.0
2018-06-14 10:50:00,231.15,231.15,230.84,230.91,6653.0,207.5229,207.5229,207.2446,207.3074,6653.0
2018-06-14 11:00:00,230.95,230.95,230.23,230.37,16469.0,207.3433,207.3433,206.6969,206.8226,16469.0
2018-06-14 11:10:00,230.37,231.0,230.37,230.94,26548.0,206.8226,207.3882,206.8226,207.3344,26548.0
2018-06-14 11:20:00,230.95,231.12,230.87,230.93,4991.0,207.3433,207.496,207.2715,207.3254,4991.0
2018-06-14 11:30:00,230.94,231.04,230.88,230.92,12189.0,207.3344,207.4241,207.2805,207.3164,12189.0
2018-06-14 11:40:00,230.92,231.23,230.91,231.01,19795.0,207.3164,207.5947,207.3074,207.3972,19795.0
2018-06-14 11:50:00,231.0,231.37,230.98,231.37,6020.0,207.3882,207.7204,207.3703,207.7204,6020.0
2018-06-14 12:00:00,231.32,231.45,231.25,231.44,8352.0,207.6755,207.7922,207.6127,207.7832,8352.0
2018-06-14 12:10:00,231.41,231.41,231.26,231.28,8852.0,207.7563,207.7563,207.6216,207.6396,8852.0
2018-06-14 12:20:00,231.28,231.41,231.25,231.38,6684.0,207.6396,207.7563,207.6127,207.7294,6684.0
2018-06-14 12:30:00,231.4,231.43,231.25,231.28,8674.0,207.7473,207.7743,207.6127,207.6396,8674.0
2018-06-14 12:40:00,231.3,231.36,231.18,231.18,8184.0,207.6576,207.7114,207.5498,207.5498,8184.0
2018-06-14 12:50:00,231.23,231.37,231.18,231.26,12082.0,207.5947,207.7204,207.5498,207.6216,12082.0
2018-06-14 13:00:00,231.23,231.3,231.15,231.16,24361.0,207.5947,207.6576,207.5229,207.5319,24361.0
2018-06-14 13:10:00,231.18,231.26,230.86,230.86,43187.0,207.5498,207.6216,207.2625,207.2625,43187.0
2018-06-14 13:20:00,230.9,231.09,230.88,230.96,8209.0,207.2984,207.469,207.2805,207.3523,8209.0
2018-06-14 13:30:00,230.96,231.19,230.9,231.19,10703.0,207.3523,207.5588,207.2984,207.5588,10703.0
2018-06-14 13:40:00,231.12,231.14,230.97,231.07,3817.0,207.496,207.5139,207.3613,207.4511,3817.0
2018-06-14 13:50:00,231.03,231.13,230.97,231.04,6277.0,207.4152,207.5049,207.3613,207.4241,6277.0
2018-06-14 14:00:00,231.12,231.33,231.0,231.32,6239.0,207.496,207.6845,207.3882,207.6755,6239.0
2018-06-14 14:10:00,231.29,231.44,231.25,231.33,9362.0,207.6486,207.7832,207.6127,207.6845,9362.0
2018-06-14 14:20:00,231.33,231.46,231.29,231.43,6199.0,207.6845,207.8012,207.6486,207.7743,6199.0
2018-06-14 14:30:00,231.43,231.44,231.09,231.12,9469.0,207.7743,207.7832,207.469,207.496,9469.0
2018-06-14 14:40:00,231.14,231.27,231.1,231.24,9240.0,207.5139,207.6306,207.478,207.6037,9240.0
2018-06-14 14:50:00,231.27,231.31,231.12,231.12,14162.0,207.6306,207.6665,207.496,207.496,14162.0
2018-06-14 15:00:00,231.16,231.19,230.9,231.11,17186.0,207.5319,207.5588,207.2984,207.487,17186.0
2018-06-14 15:10:00,231.13,231.33,231.13,231.15,14487.0,207.5049,207.6845,207.5049,207.5229,14487.0
2018-06-14 15:20:00,231.16,231.35,231.16,231.31,22092.0,207.5319,207.7024,207.5319,207.6665,22092.0
2018-06-14 15:30:00,231.31,231.67,231.26,231.58,34251.0,207.6665,207.9897,207.6216,207.9089,34251.0
2018-06-14 15:40:00,231.59,232.14,231.57,232.08,68177.0,207.9179,208.4117,207.9,208.3578,68177.0
2018-06-14 15:50:00,232.06,232.24,231.96,232.22,128445.0,208.3399,208.5015,208.2501,208.4835,128445.0
2018-06-15 09:30:00,230.0,230.96,228.94,229.93,280745.0,206.4904,207.3523,205.5388,206.4276,280745.0
2018-06-15 09:40:00,230.11,230.12,228.91,229.96,50290.0,206.5892,206.5982,205.5119,206.4545,50290.0
2018-06-15 09:50:00,229.92,230.62,229.77,230.37,63260.0,206.4186,207.0471,206.2839,206.8226,63260.0
2018-06-15 10:00:00,230.23,232.2,230.02,232.05,35454.0,206.6969,208.4656,206.5084,208.3309,35454.0
2018-06-15 10:10:00,232.05,232.11,231.15,231.34,27162.0,208.3309,208.3848,207.5229,207.6935,27162.0
2018-06-15 10:20:00,231.26,231.37,230.62,230.69,32406.0,207.6216,207.7204,207.0471,207.1099,32406.0
2018-06-15 10:30:00,230.76,230.96,230.59,230.85,21890.0,207.1728,207.3523,207.0201,207.2536,21890.0
2018-06-15 10:40:00,230.81,231.06,230.8,231.04,24367.0,207.2176,207.4421,207.2087,207.4241,24367.0
2018-06-15 10:50:00,231.04,231.33,231.01,231.18,22007.0,207.4241,207.6845,207.3972,207.5498,22007.0
2018-06-15 11:00:00,231.18,231.43,231.18,231.43,8800.0,207.5498,207.7743,207.5498,207.7743,8800.0
2018-06-15 11:10:00,231.43,232.11,231.3,232.01,46206.0,207.7743,208.3848,207.6576,208.295,46206.0
2018-06-15 11:20:00,232.02,232.02,231.78,231.8,11417.0,208.304,208.304,208.0885,208.1064,11417.0
2018-06-15 11:30:00,231.84,232.02,231.66,231.81,9613.0,208.1424,208.304,207.9808,208.1154,9613.0
2018-06-15 11:40:00,231.75,232.05,231.75,231.92,5686.0,208.0616,208.3309,208.0616,208.2142,5686.0
2018-06-15 11:50:00,231.93,232.24,231.89,232.09,12843.0,208.2232,208.5015,208.1873,208.3668,12843.0
2018-06-15 12:00:00,232.11,232.43,232.11,232.32,13516.0,208.3848,208.6721,208.3848,208.5733,13516.0
2018-06-15 12:10:00,232.29,232.3,232.07,232.22,14029.0,208.5464,208.5553,208.3489,208.4835,14029.0
2018-06-15 12:20:00,232.2,232.63,232.15,232.58,31637.0,208.4656,208.8516,208.4207,208.8067,31637.0
2018-06-15 12:30:00,232.54,232.6,232.41,232.55,39597.0,208.7708,208.8247,208.6541,208.7798,39597.0
2018-06-15 12:40:00,232.52,232.59,232.46,232.52,17085.0,208.7529,208.8157,208.699,208.7529,17085.0
2018-06-15 12:50:00,232.52,232.52,232.2,232.25,12570.0,208.7529,208.7529,208.4656,208.5105,12570.0
2018-06-15 13:00:00,232.34,232.34,231.94,232.04,19816.0,208.5913,208.5913,208.2321,208.3219,19816.0
2018-06-15 13:10:00,232.01,232.07,231.81,231.83,14915.0,208.295,208.3489,208.1154,208.1334,14915.0
2018-06-15 13:20:00,231.83,231.86,231.59,231.59,17201.0,208.1334,208.1603,207.9179,207.9179,17201.0
2018-06-15 13:30:00,231.62,231.67,231.49,231.58,10109.0,207.9448,207.9897,207.8281,207.9089,10109.0
2018-06-15 13:40:00,231.58,231.76,231.48,231.58,25810.0,207.9089,208.0705,207.8192,207.9089,25810.0
2018-06-15 13:50:00,231.53,231.56,231.25,231.52,19409.0,207.864,207.891,207.6127,207.8551,19409.0
2018-06-15 14:00:00,231.46,231.49,231.32,231.42,37576.0,207.8012,207.8281,207.6755,207.7653,37576.0
2018-06-15 14:10:00,231.43,231.77,231.41,231.77,27400.0,207.7743,208.0795,207.7563,208.0795,27400.0
2018-06-15 14:20:00,231.76,232.0,231.73,231.97,25887.0,208.0705,208.286,208.0436,208.2591,25887.0
2018-06-15 14:30:00,231.97,232.05,231.84,231.89,25575.0,208.2591,208.3309,208.1424,208.1873,25575.0
2018-06-15 14:40:00,231.87,231.9,231.54,231.61,14807.0,208.1693,208.1962,207.873,207.9359,14807.0
2018-06-15 14:50:00,231.51,231.54,231.35,231.45,17307.0,207.8461,207.873,207.7024,207.7922,17307.0
2018-06-15 15:00:00,231.45,231.9,231.39,231.9,22500.0,207.7922,208.1962,207.7384,208.1962,22500.0
2018-06-15 15:10:00,231.91,231.93,231.84,231.89,23847.0,208.2052,208.2232,208.1424,208.1873,23847.0
2018-06-15 15:20:00,231.88,232.04,231.85,232.03,30822.0,208.1783,208.3219,208.1513,208.3129,30822.0
2018-06-15 15:30:00,232.03,232.51,231.97,232.38,55544.0,208.3129,208.7439,208.2591,208.6272,55544.0
2018-06-15 15:40:00,232.37,232.69,232.24,232.59,60753.0,208.6182,208.9055,208.5015,208.8157,60753.0
2018-06-15 15:50:00,232.61,233.07,232.42,232.97,189852.0,208.8337,209.2466,208.6631,209.1569,189852.0
2018-06-18 09:30:00,231.86,232.0,230.69,231.44,40184.0,208.1603,208.286,207.1099,207.7832,40184.0
2018-06-18 09:40:00,231.5,231.53,231.26,231.47,8603.0,207.8371,207.864,207.6216,207.8102,8603.0
2018-06-18 09:50:00,231.42,231.52,231.24,231.31,13473.0,207.7653,207.8551,207.6037,207.6665,13473.0
2018-06-18 10:00:00,231.29,231.33,230.49,230.49,12391.0,207.6486,207.6845,206.9304,206.9304,12391.0
2018-06-18 10:10:00,230.5,230.87,230.42,230.7,10013.0,206.9393,207.2715,206.8675,207.1189,10013.0
2018-06-18 10:20:00,230.7,231.11,230.7,230.9,13737.0,207.1189,207.487,207.1189,207.2984,13737.0
2018-06-18 10:30:00,230.84,231.46,230.84,231.4,14637.0,207.2446,207.8012,207.2446,207.7473,14637.0
2018-06-18 10:40:00,231.37,231.74,231.34,231.61,12803.0,207.7204,208.0526,207.6935,207.9359,12803.0
2018-06-18 10:50:00,231.61,231.65,231.27,231.62,9637.0,207.9359,207.9718,207.6306,207.9448,9637.0
2018-06-18 11:00:00,231.63,231.97,231.51,231.97,15355.0,207.9538,208.2591,207.8461,208.2591,15355.0
2018-06-18 11:10:00,231.98,232.04,231.82,231.83,8790.0,208.2681,208.3219,208.1244,208.1334,8790.0
2018-06-18 11:20:00,231.89,232.07,231.72,231.91,14412.0,208.1873,208.3489,208.0346,208.2052,14412.0
2018-06-18 11:30:00,231.97,232.02,231.72,231.97,13451.0,208.2591,208.304,208.0346,208.2591,13451.0
2018-06-18 11:40:00,231.96,232.06,231.85,232.01,9578.0,208.2501,208.3399,208.1513,208.295,9578.0
2018-06-18 11:50:00,231.98,232.1,231.8,232.01,17318.0,208.2681,208.3758,208.1064,208.295,17318.0
2018-06-18 12:00:00,231.96,232.18,231.92,232.18,9682.0,208.2501,208.4476,208.2142,208.4476,9682.0
2018-06-18 12:10:00,232.12,232.18,231.85,231.95,9140.0,208.3937,208.4476,208.1513,208.2411,9140.0
2018-06-18 12:20:00,231.95,232.01,231.52,231.6,10239.0,208.2411,208.295,207.8551,207.9269,10239.0
2018-06-18 12:30:00,231.62,231.71,231.6,231.7,4990.0,207.9448,208.0256,207.9269,208.0167,4990.0
2018-06-18 12:40:00,231.72,231.94,231.62,231.88,9459.0,208.0346,208.2321,207.9448,208.1783,9459.0
2018-06-18 12:50:00,231.87,232.0,231.85,231.93,11104.0,208.1693,208.286,208.1513,208.2232,11104.0
2018-06-18 13:00:00,231.99,232.01,231.8,231.82,10153.0,208.277,208.295,208.1064,208.1244,10153.0
2018-06-18 13:10:00,231.81,231.81,231.69,231.7,3505.0,208.1154,208.1154,208.0077,208.0167,3505.0
2018-06-18 13:20:00,231.69,231.72,231.61,231.61,6841.0,208.0077,208.0346,207.9359,207.9359,6841.0
2018-06-18 13:30:00,231.6,231.73,231.53,231.65,8139.0,207.9269,208.0436,207.864,207.9718,8139.0
2018-06-18 13:40:00,231.61,231.75,231.61,231.67,6449.0,207.9359,208.0616,207.9359,207.9897,6449.0
2018-06-18 13:50:00,231.65,231.86,231.61,231.79,15280.0,207.9718,208.1603,207.9359,208.0975,15280.0
2018-06-18 14:00:00,231.76,232.06,231.69,232.04,12346.0,208.0705,208.3399,208.0077,208.3219,12346.0
2018-06-18 14:10:00,232.04,232.09,231.96,232.06,7469.0,208.3219,208.3668,208.2501,208.3399,7469.0
2018-06-18 14:20:00,232.08,232.23,232.07,232.16,7672.0,208.3578,208.4925,208.3489,208.4297,7672.0
2018-06-18 14:30:00,232.18,232.36,232.11,232.24,16104.0,208.4476,208.6092,208.3848,208.5015,16104.0
2018-06-18 14:40:00,232.25,232.46,232.21,232.25,17508.0,208.5105,208.699,208.4745,208.5105,17508.0
2018-06-18 14:50:00,232.25,232.25,232.13,232.19,7795.0,208.5105,208.5105,208.4027,208.4566,7795.0
2018-06-18 15:00:00,232.15,232.24,232.05,232.15,12737.0,208.4207,208.5015,208.3309,208.4207,12737.0
2018-06-18 15:10:00,232.14,232.17,232.04,232.14,11089.0,208.4117,208.4386,208.3219,208.4117,11089.0
2018-06-18 15:20:00,232.11,232.12,231.93,231.99,16565.0,208.3848,208.3937,208.2232,208.277,16565.0
2018-06-18 15:30:00,232.0,232.05,231.92,231.95,16189.0,208.286,208.3309,208.2142,208.2411,16189.0
2018-06-18 15:40:00,231.94,232.19,231.9,232.12,28821.0,208.2321,208.4566,208.1962,208.3937,28821.0
2018-06-18 15:50:00,232.1,232.26,232.02,232.24,56641.0,208.3758,208.5194,208.304,208.5015,56641.0
2018-06-19 09:30:00,232.32,233.1,231.89,233.01,30087.0,208.5733,209.2736,208.1873,209.1928,30087.0
2018-06-19 09:40:00,232.92,232.92,232.43,232.59,37101.0,209.112,209.112,208.6721,208.8157,37101.0
2018-06-19 09:50:00,232.65,232.72,232.25,232.5,17907.0,208.8696,208.9324,208.5105,208.7349,17907.0
2018-06-19 10:00:00,232.54,232.87,232.42,232.83,13372.0,208.7708,209.0671,208.6631,209.0312,13372.0
2018-06-19 10:10:00,232.75,232.84,232.47,232.47,11574.0,208.9593,209.0401,208.708,208.708,11574.0
2018-06-19 10:20:00,232.48,232.54,232.11,232.3,14445.0,208.7169,208.7708,208.3848,208.5553,14445.0
2018-06-19 10:30:00,232.38,232.82,232.28,232.44,24035.0,208.6272,209.0222,208.5374,208.681,24035.0
2018-06-19 10:40:00,232.4,232.5,232.03,232.42,34994.0,208.6451,208.7349,208.3129,208.6631,34994.0
2018-06-19 10:50:00,232.43,232.43,232.02,232.32,11923.0,208.6721,208.6721,208.304,208.5733,11923.0
2018-06-19 11:00:00,232.28,232.65,232.28,232.4,12188.0,208.5374,208.8696,208.5374,208.6451,12188.0
2018-06-19 11:10:00,232.43,232.55,232.14,232.45,9029.0,208.6721,208.7798,208.4117,208.69,9029.0
2018-06-19 11:20:00,232.46,232.53,232.33,232.46,11690.0,208.699,208.7618,208.5823,208.699,11690.0
2018-06-19 11:30:00,232.44,232.53,232.2,232.33,12246.0,208.681,208.7618,208.4656,208.5823,12246.0
2018-06-19 11:40:00,232.41,232.5,232.3,232.45,17820.0,208.6541,208.7349,208.5553,208.69,17820.0
2018-06-19 11:50:00,232.44,232.53,232.39,232.51,12957.0,208.681,208.7618,208.6361,208.7439,12957.0
2018-06-19 12:00:00,232.5,232.54,232.03,232.04,9790.0,208.7349,208.7708,208.3129,208.3219,9790.0
2018-06-19 12:10:00,232.06,232.06,231.85,231.88,5225.0,208.3399,208.3399,208.1513,208.1783,5225.0
2018-06-19 12:20:00,231.9,232.0,231.71,231.83,6375.0,208.1962,208.286,208.0256,208.1334,6375.0
2018-06-19 12:30:00,231.86,232.0,231.86,231.93,5823.0,208.1603,208.286,208.1603,208.2232,5823.0
2018-06-19 12:40:00,231.89,232.01,231.81,231.9,13078.0,208.1873,208.295,208.1154,208.1962,13078.0
2018-06-19 12:50:00,231.85,231.96,231.77,231.84,5530.0,208.1513,208.2501,208.0795,208.1424,5530.0
2018-06-19 13:00:00,231.81,232.0,231.77,231.9,11262.0,208.1154,208.286,208.0795,208.1962,11262.0
2018-06-19 13:10:00,231.89,231.96,231.75,231.75,4333.0,208.1873,208.2501,208.0616,208.0616,4333.0
2018-06-19 13:20:00,231.68,231.76,231.5,231.62,8870.0,207.9987,208.0705,207.8371,207.9448,8870.0
2018-06-19 13:30:00,231.59,231.81,231.45,231.74,5236.0,207.9179,208.1154,207.7922,208.0526,5236.0
2018-06-19 13:40:00,231.72,231.91,231.69,231.88,5173.0,208.0346,208.2052,208.0077,208.1783,5173.0
2018-06-19 13:50:00,231.88,232.0,231.84,231.89,5414.0,208.1783,208.286,208.1424,208.1873,5414.0
2018-06-19 14:00:00,231.91,232.02,231.9,231.97,16240.0,208.2052,208.304,208.1962,208.2591,16240.0
2018-06-19 14:10:00,231.91,232.01,231.85,231.98,12644.0,208.2052,208.295,208.1513,208.2681,12644.0
2018-06-19 14:20:00,231.97,232.02,231.92,231.98,8981.0,208.2591,208.304,208.2142,208.2681,8981.0
2018-06-19 14:30:00,232.0,232.04,231.79,231.84,9620.0,208.286,208.3219,208.0975,208.1424,9620.0
2018-06-19 14:40:00,231.82,231.92,231.8,231.83,6171.0,208.1244,208.2142,208.1064,208.1334,6171.0
2018-06-19 14:50:00,231.83,232.11,231.63,232.07,18552.0,208.1334,208.3848,207.9538,208.3489,18552.0
2018-06-19 15:00:00,232.06,232.07,231.92,231.97,22225.0,208.3399,208.3489,208.2142,208.2591,22225.0
2018-06-19 15:10:00,231.99,232.04,231.8,231.86,15028.0,208.277,208.3219,208.1064,208.1603,15028.0
2018-06-19 15:20:00,231.87,231.87,231.71,231.76,9989.0,208.1693,208.1693,208.0256,208.0705,9989.0
2018-06-19 15:30:00,231.78,231.91,231.58,231.79,16410.0,208.0885,208.2052,207.9089,208.0975,16410.0
2018-06-19 15:40:00,231.76,231.76,231.44,231.57,30542.0,208.0705,208.0705,207.7832,207.9,30542.0
2018-06-19 15:50:00,231.6,231.94,231.6,231.86,35308.0,207.9269,208.2321,207.9269,208.1603,35308.0
2018-06-20 09:30:00,233.27,234.26,232.3,233.31,56074.0,209.4262,210.315,208.5553,209.4621,56074.0
2018-06-20 09:40:00,233.47,233.81,232.2,232.4,20211.0,209.6057,209.911,208.4656,208.6451,20211.0
2018-06-20 09:50:00,232.39,232.95,232.26,232.45,15822.0,208.6361,209.1389,208.5194,208.69,15822.0
2018-06-20 10:00:00,232.52,232.55,232.2,232.52,14949.0,208.7529,208.7798,208.4656,208.7529,14949.0
2018-06-20 10:10:00,232.42,232.46,232.18,232.22,9125.0,208.6631,208.699,208.4476,208.4835,9125.0
2018-06-20 10:20:00,232.22,232.5,232.14,232.27,10994.0,208.4835,208.7349,208.4117,208.5284,10994.0
2018-06-20 10:30:00,232.28,232.9,232.1,232.67,13737.0,208.5374,209.094,208.3758,208.8875,13737.0
2018-06-20 10:40:00,232.62,232.73,232.33,232.36,7173.0,208.8426,208.9414,208.5823,208.6092,7173.0
2018-06-20 10:50:00,232.33,232.79,232.32,232.48,14633.0,208.5823,208.9953,208.5733,208.7169,14633.0
2018-06-20 11:00:00,232.48,232.73,232.36,232.73,13078.0,208.7169,208.9414,208.6092,208.9414,13078.0
2018-06-20 11:10:00,232.71,232.9,232.57,232.73,12943.0,208.9234,209.094,208.7977,208.9414,12943.0
2018-06-20 11:20:00,232.68,232.95,232.52,232.71,13043.0,208.8965,209.1389,208.7529,208.9234,13043.0
2018-06-20 11:30:00,232.66,232.91,232.48,232.85,12206.0,208.8785,209.103,208.7169,209.0491,12206.0
2018-06-20 11:40:00,232.83,232.95,232.72,232.95,9500.0,209.0312,209.1389,208.9324,209.1389,9500.0
2018-06-20 11:50:00,232.9,232.98,232.66,232.87,10279.0,209.094,209.1658,208.8785,209.0671,10279.0
2018-06-20 12:00:00,232.87,232.97,232.74,232.91,11286.0,209.0671,209.1569,208.9504,209.103,11286.0
2018-06-20 12:10:00,232.89,232.89,232.79,232.84,5919.0,209.085,209.085,208.9953,209.0401,5919.0
2018-06-20 12:20:00,232.82,233.05,232.82,233.01,9746.0,209.0222,209.2287,209.0222,209.1928,9746.0
2018-06-20 12:30:00,233.04,233.05,232.89,233.01,10135.0,209.2197,209.2287,209.085,209.1928,10135.0
2018-06-20 12:40:00,233.02,233.12,232.94,232.99,8756.0,209.2017,209.2915,209.1299,209.1748,8756.0
2018-06-20 12:50:00,233.07,233.23,233.0,233.22,6942.0,209.2466,209.3903,209.1838,209.3813,6942.0
2018-06-20 13:00:00,233.24,233.32,233.14,233.19,8847.0,209.3993,209.4711,209.3095,209.3544,8847.0
2018-06-20 13:10:00,233.13,233.26,233.11,233.24,4445.0,209.3005,209.4172,209.2825,209.3993,4445.0
2018-06-20 13:20:00,233.21,233.26,233.02,233.11,8234.0,209.3723,209.4172,209.2017,209.2825,8234.0
2018-06-20 13:30:00,233.11,233.11,232.84,232.85,6688.0,209.2825,209.2825,209.0401,209.0491,6688.0
2018-06-20 13:40:00,232.9,232.9,232.59,232.77,12038.0,209.094,209.094,208.8157,208.9773,12038.0
2018-06-20 13:50:00,232.72,232.73,232.46,232.57,6574.0,208.9324,208.9414,208.699,208.7977,6574.0
2018-06-20 14:00:00,232.53,232.58,232.44,232.49,9534.0,208.7618,208.8067,208.681,208.7259,9534.0
2018-06-20 14:10:00,232.47,232.49,232.31,232.39,13971.0,208.708,208.7259,208.5643,208.6361,13971.0
2018-06-20 14:20:00,232.35,232.49,232.33,232.43,8153.0,208.6002,208.7259,208.5823,208.6721,8153.0
2018-06-20 14:30:00,232.4,232.53,232.31,232.34,14138.0,208.6451,208.7618,208.5643,208.5913,14138.0
2018-06-20 14:40:00,232.4,232.4,232.13,232.16,6609.0,208.6451,208.6451,208.4027,208.4297,6609.0
2018-06-20 14:50:00,232.16,232.33,232.05,232.19,11610.0,208.4297,208.5823,208.3309,208.4566,11610.0
2018-06-20 15:00:00,232.12,232.37,232.1,232.32,7292.0,208.3937,208.6182,208.3758,208.5733,7292.0
2018-06-20 15:10:00,232.31,232.38,232.26,232.27,7778.0,208.5643,208.6272,208.5194,208.5284,7778.0
2018-06-20 15:20:00,232.22,232.28,232.14,232.19,9680.0,208.4835,208.5374,208.4117,208.4566,9680.0
2018-06-20 15:30:00,232.15,232.17,231.91,231.97,16476.0,208.4207,208.4386,208.2052,208.2591,16476.0
2018-06-20 15:40:00,231.95,231.95,231.63,231.78,26859.0,208.2411,208.2411,207.9538,208.0885,26859.0
2018-06-20 15:50:00,231.82,231.82,231.41,231.65,106772.0,208.1244,208.1244,207.7563,207.9718,106772.0
2018-06-21 09:30:00,232.81,233.1,231.65,232.4,20507.0,209.0132,209.2736,207.9718,208.6451,20507.0
2018-06-21 09:40:00,232.29,232.57,231.91,232.36,23737.0,208.5464,208.7977,208.2052,208.6092,23737.0
2018-06-21 09:50:00,232.39,232.41,231.54,231.72,35879.0,208.6361,208.6541,207.873,208.0346,35879.0
2018-06-21 10:00:00,231.63,231.63,231.06,231.09,15007.0,207.9538,207.9538,207.4421,207.469,15007.0
2018-06-21 10:10:00,231.08,231.09,230.73,230.86,12795.0,207.46,207.469,207.1458,207.2625,12795.0
2018-06-21 10:20:00,230.8,230.85,229.74,230.77,26535.0,207.2087,207.2536,206.257,207.1817,26535.0
2018-06-21 10:30:00,230.83,231.21,230.72,231.21,17840.0,207.2356,207.5768,207.1368,207.5768,17840.0
2018-06-21 10:40:00,231.1,231.26,230.67,231.04,12740.0,207.478,207.6216,207.092,207.4241,12740.0
2018-06-21 10:50:00,231.01,231.32,230.61,231.03,36061.0,207.3972,207.6755,207.0381,207.4152,36061.0
2018-06-21 11:00:00,231.02,231.29,230.96,231.28,8877.0,207.4062,207.6486,207.3523,207.6396,8877.0
2018-06-21 11:10:00,231.17,231.26,230.95,231.09,14843.0,207.5408,207.6216,207.3433,207.469,14843.0
2018-06-21 11:20:00,231.09,231.14,230.88,231.05,10183.0,207.469,207.5139,207.2805,207.4331,10183.0
2018-06-21 11:30:00,231.02,231.22,231.0,231.06,14423.0,207.4062,207.5857,207.3882,207.4421,14423.0
2018-06-21 11:40:00,231.03,231.09,230.71,231.04,6331.0,207.4152,207.469,207.1279,207.4241,6331.0
2018-06-21 11:50:00,231.02,231.02,230.64,230.76,10793.0,207.4062,207.4062,207.065,207.1728,10793.0
2018-06-21 12:00:00,230.76,230.8,230.43,230.52,8832.0,207.1728,207.2087,206.8765,206.9573,8832.0
2018-06-21 12:10:00,230.51,230.82,230.5,230.75,14454.0,206.9483,207.2266,206.9393,207.1638,14454.0
2018-06-21 12:20:00,230.76,230.86,230.59,230.81,30196.0,207.1728,207.2625,207.0201,207.2176,30196.0
2018-06-21 12:30:00,230.82,230.89,230.55,230.67,10515.0,207.2266,207.2895,206.9842,207.092,10515.0
2018-06-21 12:40:00,230.64,230.82,230.62,230.74,5103.0,207.065,207.2266,207.0471,207.1548,5103.0
2018-06-21 12:50:00,230.72,230.77,230.64,230.64,5796.0,207.1368,207.1817,207.065,207.065,5796.0
2018-06-21 13:00:00,230.67,230.9,230.66,230.87,8295.0,207.092,207.2984,207.083,207.2715,8295.0
2018-06-21 13:10:00,230.84,231.08,230.83,231.06,9837.0,207.2446,207.46,207.2356,207.4421,9837.0
2018-06-21 13:20:00,231.02,231.22,230.92,231.16,13992.0,207.4062,207.5857,207.3164,207.5319,13992.0
2018-06-21 13:30:00,231.19,231.35,231.08,231.08,8117.0,207.5588,207.7024,207.46,207.46,8117.0
2018-06-21 13:40:00,231.09,231.49,231.04,231.45,7131.0,207.469,207.8281,207.4241,207.7922,7131.0
2018-06-21 13:50:00,231.45,231.54,231.27,231.28,11185.0,207.7922,207.873,207.6306,207.6396,11185.0
2018-06-21 14:00:00,231.36,231.68,231.36,231.61,5559.0,207.7114,207.9987,207.7114,207.9359,5559.0
2018-06-21 14:10:00,231.62,231.64,231.5,231.5,14732.0,207.9448,207.9628,207.8371,207.8371,14732.0
2018-06-21 14:20:00,231.48,231.52,231.26,231.51,13847.0,207.8192,207.8551,207.6216,207.8461,13847.0
2018-06-21 14:30:00,231.57,231.6,231.42,231.47,7301.0,207.9,207.9269,207.7653,207.8102,7301.0
2018-06-21 14:40:00,231.46,231.57,231.41,231.57,8279.0,207.8012,207.9,207.7563,207.9,8279.0
2018-06-21 14:50:00,231.59,231.6,231.28,231.33,8289.0,207.9179,207.9269,207.6396,207.6845,8289.0
2018-06-21 15:00:00,231.28,231.6,231.27,231.47,9926.0,207.6396,207.9269,207.6306,207.8102,9926.0
2018-06-21 15:10:00,231.41,231.41,231.14,231.25,8407.0,207.7563,207.7563,207.5139,207.6127,8407.0
2018-06-21 15:20:00,231.33,231.33,230.95,231.15,15656.0,207.6845,207.6845,207.3433,207.5229,15656.0
2018-06-21 15:30:00,231.18,231.19,230.89,231.13,17599.0,207.5498,207.5588,207.2895,207.5049,17599.0
2018-06-21 15:40:00,231.06,231.36,230.77,231.25,26498.0,207.4421,207.7114,207.1817,207.6127,26498.0
2018-06-21 15:50:00,231.27,231.61,231.14,231.34,76396.0,207.6306,207.9359,207.5139,207.6935,76396.0
2018-06-22 09:30:00,231.66,231.99,230.66,231.77,22998.0,207.9808,208.277,207.083,208.0795,22998.0
2018-06-22 09:40:00,231.64,232.39,231.63,232.24,7150.0,207.9628,208.6361,207.9538,208.5015,7150.0
2018-06-22 09:50:00,232.25,232.77,232.15,232.64,25173.0,208.5105,208.9773,208.4207,208.8606,25173.0
2018-06-22 10:00:00,232.52,232.88,232.35,232.61,15438.0,208.7529,209.0761,208.6002,208.8337,15438.0
2018-06-22 10:10:00,232.63,232.87,232.51,232.81,12413.0,208.8516,209.0671,208.7439,209.0132,12413.0
2018-06-22 10:20:00,232.69,232.75,232.17,232.17,6928.0,208.9055,208.9593,208.4386,208.4386,6928.0
2018-06-22 10:30:00,232.17,232.65,232.05,232.58,7416.0,208.4386,208.8696,208.3309,208.8067,7416.0
2018-06-22 10:40:00,232.61,232.79,232.34,232.34,8489.0,208.8337,208.9953,208.5913,208.5913,8489.0
2018-06-22 10:50:00,232.33,232.54,232.22,232.22,3358.0,208.5823,208.7708,208.4835,208.4835,3358.0
2018-06-22 11:00:00,232.22,232.4,232.03,232.1,12116.0,208.4835,208.6451,208.3129,208.3758,12116.0
2018-06-22 11:10:00,232.07,232.22,231.84,232.09,17771.0,208.3489,208.4835,208.1424,208.3668,17771.0
2018-06-22 11:20:00,232.03,232.11,231.91,232.06,6290.0,208.3129,208.3848,208.2052,208.3399,6290.0
2018-06-22 11:30:00,232.05,232.05,231.85,231.89,8617.0,208.3309,208.3309,208.1513,208.1873,8617.0
2018-06-22 11:40:00,231.89,232.07,231.78,231.89,15117.0,208.1873,208.3489,208.0885,208.1873,15117.0
2018-06-22 11:50:00,231.99,232.0,231.6,231.75,6072.0,208.277,208.286,207.9269,208.0616,6072.0
2018-06-22 12:00:00,231.77,231.91,231.61,231.8,7988.0,208.0795,208.2052,207.9359,208.1064,7988.0
2018-06-22 12:10:00,231.88,231.91,231.55,231.55,6118.0,208.1783,208.2052,207.882,207.882,6118.0
2018-06-22 12:20:00,231.61,231.74,231.49,231.61,8193.0,207.9359,208.0526,207.8281,207.9359,8193.0
2018-06-22 12:30:00,231.6,231.71,231.54,231.62,8399.0,207.9269,208.0256,207.873,207.9448,8399.0
2018-06-22 12:40:00,231.55,231.88,231.54,231.82,10882.0,207.882,208.1783,207.873,208.1244,10882.0
2018-06-22 12:50:00,231.82,232.17,231.82,232.1,7619.0,208.1244,208.4386,208.1244,208.3758,7619.0
2018-06-22 13:00:00,232.1,232.18,231.91,232.04,4184.0,208.3758,208.4476,208.2052,208.3219,4184.0
2018-06-22 13:10:00,232.0,232.0,231.8,231.93,4428.0,208.286,208.286,208.1064,208.2232,4428.0
2018-06-22 13:20:00,231.84,231.99,231.77,231.97,10993.0,208.1424,208.277,208.0795,208.2591,10993.0
2018-06-22 13:30:00,231.9,231.98,231.82,231.89,9300.0,208.1962,208.2681,208.1244,208.1873,9300.0
2018-06-22 13:40:00,231.88,231.95,231.75,231.77,9355.0,208.1783,208.2411,208.0616,208.0795,9355.0
2018-06-22 13:50:00,231.8,231.83,231.58,231.62,12653.0,208.1064,208.1334,207.9089,207.9448,12653.0
2018-06-22 14:00:00,231.67,232.19,231.66,231.89,35839.0,207.9897,208.4566,207.9808,208.1873,35839.0
2018-06-22 14:10:00,231.89,232.1,231.82,231.95,77666.0,208.1873,208.3758,208.1244,208.2411,77666.0
2018-06-22 14:20:00,231.94,232.02,231.55,231.88,44204.0,208.2321,208.304,207.882,208.1783,44204.0
2018-06-22 14:30:00,231.87,231.95,231.77,231.86,11908.0,208.1693,208.2411,208.0795,208.1603,11908.0
2018-06-22 14:40:00,231.88,231.95,231.75,231.84,13073.0,208.1783,208.2411,208.0616,208.1424,13073.0
2018-06-22 14:50:00,231.81,231.86,231.69,231.73,11925.0,208.1154,208.1603,208.0077,208.0436,11925.0
2018-06-22 15:00:00,231.68,231.68,231.44,231.46,53704.0,207.9987,207.9987,207.7832,207.8012,53704.0
2018-06-22 15:10:00,231.53,231.73,231.49,231.66,69371.0,207.864,208.0436,207.8281,207.9808,69371.0
2018-06-22 15:20:00,231.66,231.83,231.63,231.65,35726.0,207.9808,208.1334,207.9538,207.9718,35726.0
2018-06-22 15:30:00,231.65,231.73,231.53,231.62,21796.0,207.9718,208.0436,207.864,207.9448,21796.0
2018-06-22 15:40:00,231.63,231.88,231.61,231.82,64848.0,207.9538,208.1783,207.9359,208.1244,64848.0
2018-06-22 15:50:00,231.83,231.83,231.31,231.46,92022.0,208.1334,208.1334,207.6665,207.8012,92022.0
2018-06-25 09:30:00,231.25,231.25,229.61,230.58,33719.0,207.6127,207.6127,206.1403,207.0112,33719.0
2018-06-25 09:40:00,230.63,231.06,230.35,230.45,14478.0,207.056,207.4421,206.8047,206.8944,14478.0
2018-06-25 09:50:00,230.48,230.57,229.98,230.07,14788.0,206.9214,207.0022,206.4725,206.5533,14788.0
2018-06-25 10:00:00,229.99,230.22,229.85,229.9,15876.0,206.4815,206.688,206.3558,206.4007,15876.0
2018-06-25 10:10:00,229.92,230.03,229.55,229.74,14002.0,206.4186,206.5174,206.0864,206.257,14002.0
2018-06-25 10:20:00,229.67,229.67,229.24,229.37,31470.0,206.1942,206.1942,205.8081,205.9248,31470.0
2018-06-25 10:30:00,229.41,229.64,229.21,229.53,16826.0,205.9607,206.1672,205.7812,206.0685,16826.0
2018-06-25 10:40:00,229.56,229.92,229.46,229.84,10072.0,206.0954,206.4186,206.0056,206.3468,10072.0
2018-06-25 10:50:00,229.87,229.89,229.28,229.33,11669.0,206.3737,206.3917,205.844,205.8889,11669.0
2018-06-25 11:00:00,229.35,229.69,229.35,229.63,9081.0,205.9069,206.2121,205.9069,206.1583,9081.0
2018-06-25 11:10:00,229.65,229.89,229.54,229.55,10282.0,206.1762,206.3917,206.0775,206.0864,10282.0
2018-06-25 11:20:00,229.56,229.61,229.32,229.39,17082.0,206.0954,206.1403,205.8799,205.9428,17082.0
2018-06-25 11:30:00,229.35,229.61,229.15,229.15,16104.0,205.9069,206.1403,205.7273,205.7273,16104.0
2018-06-25 11:40:00,229.15,229.59,229.15,229.57,17467.0,205.7273,206.1223,205.7273,206.1044,17467.0
2018-06-25 11:50:00,229.55,229.59,229.18,229.19,16073.0,206.0864,206.1223,205.7543,205.7632,16073.0
2018-06-25 12:00:00,229.19,229.26,228.52,228.52,17622.0,205.7632,205.8261,205.1617,205.1617,17622.0
2018-06-25 12:10:00,228.62,228.65,228.19,228.45,35409.0,205.2515,205.2784,204.8654,205.0989,35409.0
2018-06-25 12:20:00,228.43,228.56,227.79,227.97,36176.0,205.0809,205.1976,204.5063,204.6679,36176.0
2018-06-25 12:30:00,228.05,228.33,227.81,227.83,21221.0,204.7398,204.9911,204.5243,204.5422,21221.0
2018-06-25 12:40:00,227.84,228.42,227.81,228.13,10945.0,204.5512,205.0719,204.5243,204.8116,10945.0
2018-06-25 12:50:00,228.13,228.84,228.07,228.69,11374.0,204.8116,205.449,204.7577,205.3143,11374.0
2018-06-25 13:00:00,228.7,228.7,228.2,228.32,8626.0,205.3233,205.3233,204.8744,204.9822,8626.0
2018-06-25 13:10:00,228.34,228.34,228.01,228.06,11838.0,205.0001,205.0001,204.7038,204.7487,11838.0
2018-06-25 13:20:00,228.13,228.55,228.1,228.31,10186.0,204.8116,205.1887,204.7846,204.9732,10186.0
2018-06-25 13:30:00,228.25,228.63,228.19,228.61,6904.0,204.9193,205.2605,204.8654,205.2425,6904.0
2018-06-25 13:40:00,228.66,228.83,228.58,228.69,11466.0,205.2874,205.44,205.2156,205.3143,11466.0
2018-06-25 13:50:00,228.7,228.72,228.39,228.49,10191.0,205.3233,205.3413,205.045,205.1348,10191.0
2018-06-25 14:00:00,228.49,228.55,228.32,228.33,11627.0,205.1348,205.1887,204.9822,204.9911,11627.0
2018-06-25 14:10:00,228.35,228.55,228.35,228.44,9491.0,205.0091,205.1887,205.0091,205.0899,9491.0
2018-06-25 14:20:00,228.4,228.45,228.21,228.38,9822.0,205.054,205.0989,204.8834,205.036,9822.0
2018-06-25 14:30:00,228.29,228.29,228.02,228.03,12472.0,204.9552,204.9552,204.7128,204.7218,12472.0
2018-06-25 14:40:00,227.96,228.13,227.55,227.55,16036.0,204.659,204.8116,204.2909,204.2909,16036.0
2018-06-25 14:50:00,227.61,227.89,227.22,227.89,31093.0,204.3447,204.5961,203.9946,204.5961,31093.0
2018-06-25 15:00:00,227.9,228.21,227.9,228.02,14107.0,204.6051,204.8834,204.6051,204.7128,14107.0
2018-06-25 15:10:00,228.04,228.19,227.81,228.13,13944.0,204.7308,204.8654,204.5243,204.8116,13944.0
2018-06-25 15:20:00,228.15,228.24,227.98,228.12,15366.0,204.8295,204.9103,204.6769,204.8026,15366.0
2018-06-25 15:30:00,228.11,228.55,227.91,228.5,30395.0,204.7936,205.1887,204.6141,205.1438,30395.0
2018-06-25 15:40:00,228.44,228.58,228.04,228.11,53277.0,205.0899,205.2156,204.7308,204.7936,53277.0
2018-06-25 15:50:00,228.05,228.32,227.93,228.11,147880.0,204.7398,204.9822,204.632,204.7936,147880.0
2018-06-26 09:30:00,228.91,229.65,227.43,228.95,145896.0,205.5119,206.1762,204.1831,205.5478,145896.0
2018-06-26 09:40:00,229.0,230.03,228.77,228.98,41537.0,205.5927,206.5174,205.3862,205.5747,41537.0
2018-06-26 09:50:00,229.08,231.22,228.97,230.94,92958.0,205.6645,207.5857,205.5657,207.3344,92958.0
2018-06-26 10:00:00,231.1,232.64,230.83,231.28,68990.0,207.478,208.8606,207.2356,207.6396,68990.0
2018-06-26 10:10:00,231.02,231.94,229.82,230.18,61586.0,207.4062,208.2321,206.3288,206.652,61586.0
2018-06-26 10:20:00,230.18,230.41,229.59,229.89,31950.0,206.652,206.8585,206.1223,206.3917,31950.0
2018-06-26 10:30:00,229.95,230.76,229.88,230.75,21279.0,206.4455,207.1728,206.3827,207.1638,21279.0
2018-06-26 10:40:00,230.76,231.0,230.27,230.72,30325.0,207.1728,207.3882,206.7328,207.1368,30325.0
2018-06-26 10:50:00,230.7,231.0,230.45,230.45,8233.0,207.1189,207.3882,206.8944,206.8944,8233.0
2018-06-26 11:00:00,230.41,230.72,230.3,230.72,14361.0,206.8585,207.1368,206.7598,207.1368,14361.0
2018-06-26 11:10:00,230.7,230.89,230.51,230.68,6414.0,207.1189,207.2895,206.9483,207.1009,6414.0
2018-06-26 11:20:00,230.68,230.73,230.5,230.55,4320.0,207.1009,207.1458,206.9393,206.9842,4320.0
2018-06-26 11:30:00,230.57,230.83,230.56,230.77,14545.0,207.0022,207.2356,206.9932,207.1817,14545.0
2018-06-26 11:40:00,230.8,230.84,230.5,230.58,19221.0,207.2087,207.2446,206.9393,207.0112,19221.0
2018-06-26 11:50:00,230.63,230.77,230.51,230.74,6949.0,207.056,207.1817,206.9483,207.1548,6949.0
2018-06-26 12:00:00,230.63,231.0,230.63,231.0,13866.0,207.056,207.3882,207.056,207.3882,13866.0
2018-06-26 12:10:00,231.0,231.09,230.78,230.85,14718.0,207.3882,207.469,207.1907,207.2536,14718.0
2018-06-26 12:20:00,230.94,230.94,230.51,230.52,7827.0,207.3344,207.3344,206.9483,206.9573,7827.0
2018-06-26 12:30:00,230.62,230.7,230.09,230.1,17164.0,207.0471,207.1189,206.5712,206.5802,17164.0
2018-06-26 12:40:00,230.18,230.42,230.11,230.29,21314.0,206.652,206.8675,206.5892,206.7508,21314.0
2018-06-26 12:50:00,230.3,230.3,229.76,229.87,14121.0,206.7598,206.7598,206.275,206.3737,14121.0
2018-06-26 13:00:00,229.86,230.02,229.76,229.77,11345.0,206.3647,206.5084,206.275,206.2839,11345.0
2018-06-26 13:10:00,229.8,229.93,229.69,229.78,8417.0,206.3109,206.4276,206.2121,206.2929,8417.0
2018-06-26 13:20:00,229.82,229.82,229.56,229.65,5580.0,206.3288,206.3288,206.0954,206.1762,5580.0
2018-06-26 13:30:00,229.65,229.94,229.5,229.93,5934.0,206.1762,206.4366,206.0415,206.4276,5934.0
2018-06-26 13:40:00,229.94,229.94,229.58,229.61,7199.0,206.4366,206.4366,206.1134,206.1403,7199.0
2018-06-26 13:50:00,229.58,229.74,229.53,229.74,7631.0,206.1134,206.257,206.0685,206.257,7631.0
2018-06-26 14:00:00,229.81,229.87,229.65,229.82,6115.0,206.3199,206.3737,206.1762,206.3288,6115.0
2018-06-26 14:10:00,229.84,230.0,229.78,229.98,9442.0,206.3468,206.4904,206.2929,206.4725,9442.0
2018-06-26 14:20:00,229.96,230.07,229.76,229.79,11834.0,206.4545,206.5533,206.275,206.3019,11834.0
2018-06-26 14:30:00,229.79,229.98,229.73,229.98,7982.0,206.3019,206.4725,206.248,206.4725,7982.0
2018-06-26 14:40:00,229.95,230.01,229.85,229.86,10199.0,206.4455,206.4994,206.3558,206.3647,10199.0
2018-06-26 14:50:00,229.92,229.96,229.77,229.86,7265.0,206.4186,206.4545,206.2839,206.3647,7265.0
2018-06-26 15:00:00,229.83,229.96,229.65,229.68,9328.0,206.3378,206.4545,206.1762,206.2031,9328.0
2018-06-26 15:10:00,229.67,229.83,229.57,229.83,11085.0,206.1942,206.3378,206.1044,206.3378,11085.0
2018-06-26 15:20:00,229.83,229.87,229.72,229.8,15167.0,206.3378,206.3737,206.2391,206.3109,15167.0
2018-06-26 15:30:00,229.79,229.9,229.73,229.88,13632.0,206.3019,206.4007,206.248,206.3827,13632.0
2018-06-26 15:40:00,229.89,229.98,229.6,229.69,22856.0,206.3917,206.4725,206.1313,206.2121,22856.0
2018-06-26 15:50:00,229.68,229.82,229.56,229.66,64750.0,206.2031,206.3288,206.0954,206.1852,64750.0
2018-06-27 09:30:00,228.23,229.8,228.23,229.4,31886.0,204.9014,206.3109,204.9014,205.9518,31886.0
2018-06-27 09:40:00,229.4,229.99,229.19,229.99,14654.0,205.9518,206.4815,205.7632,206.4815,14654.0
2018-06-27 09:50:00,229.91,230.42,229.81,229.96,31506.0,206.4096,206.8675,206.3199,206.4545,31506.0
2018-06-27 10:00:00,230.08,230.62,230.07,230.51,14469.0,206.5623,207.0471,206.5533,206.9483,14469.0
2018-06-27 10:10:00,230.47,230.75,229.83,230.01,44933.0,206.9124,207.1638,206.3378,206.4994,44933.0
2018-06-27 10:20:00,230.0,230.45,230.0,230.04,10423.0,206.4904,206.8944,206.4904,206.5263,10423.0
2018-06-27 10:30:00,230.02,230.07,229.75,230.05,12420.0,206.5084,206.5533,206.266,206.5353,12420.0
2018-06-27 10:40:00,230.01,230.01,229.21,229.4,19122.0,206.4994,206.4994,205.7812,205.9518,19122.0
2018-06-27 10:50:00,229.38,229.76,229.19,229.76,19442.0,205.9338,206.275,205.7632,206.275,19442.0
2018-06-27 11:00:00,229.66,229.94,229.45,229.6,15902.0,206.1852,206.4366,205.9967,206.1313,15902.0
2018-06-27 11:10:00,229.6,231.32,229.6,231.2,90727.0,206.1313,207.6755,206.1313,207.5678,90727.0
2018-06-27 11:20:00,231.04,231.49,230.34,230.62,34778.0,207.4241,207.8281,206.7957,207.0471,34778.0
2018-06-27 11:30:00,230.59,231.06,230.52,231.0,24319.0,207.0201,207.4421,206.9573,207.3882,24319.0
2018-06-27 11:40:00,230.98,231.84,230.96,231.84,17892.0,207.3703,208.1424,207.3523,208.1424,17892.0
2018-06-27 11:50:00,231.79,232.14,231.64,231.72,18562.0,208.0975,208.4117,207.9628,208.0346,18562.0
2018-06-27 12:00:00,231.62,232.2,231.62,232.0,27426.0,207.9448,208.4656,207.9448,208.286,27426.0
2018-06-27 12:10:00,231.96,232.08,231.77,231.81,22178.0,208.2501,208.3578,208.0795,208.1154,22178.0
2018-06-27 12:20:00,231.76,231.82,231.29,231.29,10893.0,208.0705,208.1244,207.6486,207.6486,10893.0
2018-06-27 12:30:00,231.3,231.43,231.1,231.32,10765.0,207.6576,207.7743,207.478,207.6755,10765.0
2018-06-27 12:40:00,231.32,231.32,230.78,230.91,25039.0,207.6755,207.6755,207.1907,207.3074,25039.0
2018-06-27 12:50:00,230.95,231.01,230.61,230.63,13703.0,207.3433,207.3972,207.0381,207.056,13703.0
2018-06-27 13:00:00,230.63,230.8,230.14,230.19,11938.0,207.056,207.2087,206.6161,206.661,11938.0
2018-06-27 13:10:00,230.21,230.68,230.17,230.21,33858.0,206.679,207.1009,206.6431,206.679,33858.0
2018-06-27 13:20:00,230.16,230.45,229.83,230.12,20682.0,206.6341,206.8944,206.3378,206.5982,20682.0
2018-06-27 13:30:00,230.12,230.29,229.8,229.86,20003.0,206.5982,206.7508,206.3109,206.3647,20003.0
2018-06-27 13:40:00,229.9,230.4,229.88,229.89,16133.0,206.4007,206.8496,206.3827,206.3917,16133.0
2018-06-27 13:50:00,229.9,230.39,229.72,230.39,21718.0,206.4007,206.8406,206.2391,206.8406,21718.0
2018-06-27 14:00:00,230.4,230.4,229.23,229.37,20037.0,206.8496,206.8496,205.7991,205.9248,20037.0
2018-06-27 14:10:00,229.22,229.55,229.0,229.08,17141.0,205.7902,206.0864,205.5927,205.6645,17141.0
2018-06-27 14:20:00,229.12,229.36,228.93,228.94,16708.0,205.7004,205.9159,205.5298,205.5388,16708.0
2018-06-27 14:30:00,228.97,229.65,228.97,229.64,21902.0,205.5657,206.1762,205.5657,206.1672,21902.0
2018-06-27 14:40:00,229.67,229.75,229.12,229.23,15017.0,206.1942,206.266,205.7004,205.7991,15017.0
2018-06-27 14:50:00,229.21,230.55,229.02,230.31,70383.0,205.7812,206.9842,205.6106,206.7688,70383.0
2018-06-27 15:00:00,230.25,230.67,230.0,230.06,61941.0,206.7149,207.092,206.4904,206.5443,61941.0
2018-06-27 15:10:00,229.95,230.3,229.74,230.28,43707.0,206.4455,206.7598,206.257,206.7418,43707.0
2018-06-27 15:20:00,230.26,230.65,230.18,230.64,49758.0,206.7239,207.074,206.652,207.065,49758.0
2018-06-27 15:30:00,230.72,230.72,229.9,230.02,38223.0,207.1368,207.1368,206.4007,206.5084,38223.0
2018-06-27 15:40:00,229.97,230.47,229.26,229.33,78351.0,206.4635,206.9124,205.8261,205.8889,78351.0
2018-06-27 15:50:00,229.29,230.12,229.29,229.43,136939.0,205.853,206.5982,205.853,205.9787,136939.0
2018-06-28 09:30:00,230.0,230.34,229.48,230.15,45981.0,206.4904,206.7957,206.0236,206.6251,45981.0
2018-06-28 09:40:00,230.09,230.16,228.92,229.01,29554.0,206.5712,206.6341,205.5208,205.6016,29554.0
2018-06-28 09:50:00,229.0,230.11,228.89,229.9,15619.0,205.5927,206.5892,205.4939,206.4007,15619.0
2018-06-28 10:00:00,229.78,229.98,229.01,229.55,16185.0,206.2929,206.4725,205.6016,206.0864,16185.0
2018-06-28 10:10:00,229.48,229.85,229.17,229.85,11811.0,206.0236,206.3558,205.7453,206.3558,11811.0
2018-06-28 10:20:00,229.84,229.84,229.3,229.61,9167.0,206.3468,206.3468,205.862,206.1403,9167.0
2018-06-28 10:30:00,229.55,230.11,229.0,230.1,116499.0,206.0864,206.5892,205.5927,206.5802,116499.0
2018-06-28 10:40:00,230.28,230.28,229.7,229.75,12288.0,206.7418,206.7418,206.2211,206.266,12288.0
2018-06-28 10:50:00,229.73,230.17,229.72,229.97,13049.0,206.248,206.6431,206.2391,206.4635,13049.0
2018-06-28 11:00:00,229.93,230.06,229.57,229.87,20116.0,206.4276,206.5443,206.1044,206.3737,20116.0
2018-06-28 11:10:00,229.78,230.06,229.41,229.97,33091.0,206.2929,206.5443,205.9607,206.4635,33091.0
2018-06-28 11:20:00,229.97,230.28,229.87,230.1,20710.0,206.4635,206.7418,206.3737,206.5802,20710.0
2018-06-28 11:30:00,229.99,230.37,229.75,230.15,36588.0,206.4815,206.8226,206.266,206.6251,36588.0
2018-06-28 11:40:00,230.15,230.64,230.15,230.37,22466.0,206.6251,207.065,206.6251,206.8226,22466.0
2018-06-28 11:50:00,230.41,230.51,230.3,230.35,17667.0,206.8585,206.9483,206.7598,206.8047,17667.0
2018-06-28 12:00:00,230.42,230.58,230.19,230.24,11670.0,206.8675,207.0112,206.661,206.7059,11670.0
2018-06-28 12:10:00,230.25,230.38,230.07,230.38,25302.0,206.7149,206.8316,206.5533,206.8316,25302.0
2018-06-28 12:20:00,230.37,230.59,230.3,230.59,21649.0,206.8226,207.0201,206.7598,207.0201,21649.0
2018-06-28 12:30:00,230.61,231.44,230.61,231.44,45119.0,207.0381,207.7832,207.0381,207.7832,45119.0
2018-06-28 12:40:00,231.35,231.4,230.18,230.5,29971.0,207.7024,207.7473,206.652,206.9393,29971.0
2018-06-28 12:50:00,230.45,231.11,230.45,231.03,25123.0,206.8944,207.487,206.8944,207.4152,25123.0
2018-06-28 13:00:00,230.99,231.88,230.99,231.43,75855.0,207.3792,208.1783,207.3792,207.7743,75855.0
2018-06-28 13:10:00,231.47,231.8,231.31,231.55,77536.0,207.8102,208.1064,207.6665,207.882,77536.0
2018-06-28 13:20:00,231.46,231.51,231.14,231.39,63168.0,207.8012,207.8461,207.5139,207.7384,63168.0
2018-06-28 13:30:00,231.37,231.52,231.2,231.32,43977.0,207.7204,207.8551,207.5678,207.6755,43977.0
2018-06-28 13:40:00,231.36,231.85,231.32,231.37,46980.0,207.7114,208.1513,207.6755,207.7204,46980.0
2018-06-28 13:50:00,231.43,231.74,231.37,231.68,32766.0,207.7743,208.0526,207.7204,207.9987,32766.0
2018-06-28 14:00:00,231.65,231.79,231.55,231.78,39192.0,207.9718,208.0975,207.882,208.0885,39192.0
2018-06-28 14:10:00,231.81,231.81,231.43,231.69,35088.0,208.1154,208.1154,207.7743,208.0077,35088.0
2018-06-28 14:20:00,231.73,232.0,231.71,231.97,27578.0,208.0436,208.286,208.0256,208.2591,27578.0
2018-06-28 14:30:00,232.0,232.05,231.67,231.89,20607.0,208.286,208.3309,207.9897,208.1873,20607.0
2018-06-28 14:40:00,231.86,232.29,231.86,232.25,20787.0,208.1603,208.5464,208.1603,208.5105,20787.0
2018-06-28 14:50:00,232.24,232.46,232.15,232.41,19581.0,208.5015,208.699,208.4207,208.6541,19581.0
2018-06-28 15:00:00,232.41,232.43,231.59,231.65,51316.0,208.6541,208.6721,207.9179,207.9718,51316.0
2018-06-28 15:10:00,231.63,232.61,231.52,232.44,55504.0,207.9538,208.8337,207.8551,208.681,55504.0
2018-06-28 15:20:00,232.4,232.48,232.13,232.36,35334.0,208.6451,208.7169,208.4027,208.6092,35334.0
2018-06-28 15:30:00,232.27,232.33,231.54,231.81,77222.0,208.5284,208.5823,207.873,208.1154,77222.0
2018-06-28 15:40:00,231.8,232.32,231.55,232.21,99559.0,208.1064,208.5733,207.882,208.4745,99559.0
2018-06-28 15:50:00,232.17,233.0,231.35,232.33,168633.0,208.4386,209.1838,207.7024,208.5823,168633.0
2018-06-29 09:30:00,220.61,221.99,217.5,217.64,629088.0,198.0602,199.2992,195.2681,195.3938,629088.0
2018-06-29 09:40:00,217.65,218.71,216.25,216.45,346294.0,195.4028,196.3545,194.1459,194.3255,346294.0
2018-06-29 09:50:00,216.53,218.61,215.75,217.36,359238.0,194.3973,196.2647,193.697,195.1424,359238.0
2018-06-29 10:00:00,217.29,219.36,216.76,218.89,223401.0,195.0796,196.938,194.6038,196.5161,223401.0
2018-06-29 10:10:00,218.8,218.98,217.51,218.27,140288.0,196.4353,196.5969,195.2771,195.9594,140288.0
2018-06-29 10:20:00,218.37,218.55,216.16,216.52,137543.0,196.0492,196.2108,194.0651,194.3883,137543.0
2018-06-29 10:30:00,216.46,217.9,216.0,216.94,141043.0,194.3344,195.6272,193.9215,194.7654,141043.0
2018-06-29 10:40:00,216.94,218.52,216.88,218.05,145557.0,194.7654,196.1839,194.7115,195.7619,145557.0
2018-06-29 10:50:00,218.11,218.2,215.5,215.59,260134.0,195.8158,195.8966,193.4726,193.5534,260134.0
2018-06-29 11:00:00,215.59,219.63,215.25,218.15,341086.0,193.5534,197.1804,193.2481,195.8517,341086.0
2018-06-29 11:10:00,218.16,222.17,218.07,221.95,536376.0,195.8607,199.4608,195.7799,199.2633,536376.0
2018-06-29 11:20:00,222.01,224.0,221.55,222.94,351980.0,199.3171,201.1037,198.9042,200.1521,351980.0
2018-06-29 11:30:00,223.02,223.2,220.98,221.0,170728.0,200.2239,200.3855,198.3924,198.4104,170728.0
2018-06-29 11:40:00,221.05,221.72,220.1,221.15,173703.0,198.4553,199.0568,197.6024,198.545,173703.0
2018-06-29 11:50:00,221.09,223.19,220.89,223.08,183628.0,198.4912,200.3765,198.3116,200.2778,183628.0
2018-06-29 12:00:00,223.03,223.92,222.86,223.51,103944.0,200.2329,201.0319,200.0803,200.6638,103944.0
2018-06-29 12:10:00,223.49,224.14,223.31,223.76,116673.0,200.6459,201.2294,200.4843,200.8883,116673.0
2018-06-29 12:20:00,223.72,223.93,222.91,223.46,164187.0,200.8524,201.0409,200.1251,200.6189,164187.0
2018-06-29 12:30:00,223.47,223.84,223.33,223.63,71034.0,200.6279,200.9601,200.5022,200.7716,71034.0
2018-06-29 12:40:00,223.65,223.91,223.28,223.76,67695.0,200.7895,201.0229,200.4573,200.8883,67695.0
2018-06-29 12:50:00,223.73,223.8,223.4,223.44,71477.0,200.8613,200.9242,200.5651,200.601,71477.0
2018-06-29 13:00:00,223.44,223.48,221.6,221.68,104909.0,200.601,200.6369,198.949,199.0209,104909.0
2018-06-29 13:10:00,221.6,221.82,220.95,221.34,65774.0,198.949,199.1466,198.3655,198.7156,65774.0
2018-06-29 13:20:00,221.36,221.51,220.83,221.43,60126.0,198.7336,198.8682,198.2578,198.7964,60126.0
2018-06-29 13:30:00,221.48,221.76,220.36,220.54,68655.0,198.8413,199.0927,197.8358,197.9974,68655.0
2018-06-29 13:40:00,220.51,221.14,220.01,221.14,60220.0,197.9705,198.5361,197.5216,198.5361,60220.0
2018-06-29 13:50:00,221.07,222.18,220.7,221.9,183325.0,198.4732,199.4698,198.141,199.2184,183325.0
2018-06-29 14:00:00,221.8,222.22,220.89,221.07,117181.0,199.1286,199.5057,198.3116,198.4732,117181.0
2018-06-29 14:10:00,221.07,221.2,220.55,220.61,87906.0,198.4732,198.5899,198.0064,198.0602,87906.0
2018-06-29 14:20:00,220.64,222.0,220.44,221.8,134480.0,198.0872,199.3082,197.9076,199.1286,134480.0
2018-06-29 14:30:00,221.81,221.88,220.96,221.1,84541.0,199.1376,199.2004,198.3745,198.5002,84541.0
2018-06-29 14:40:00,221.15,221.15,219.66,219.83,162084.0,198.545,198.545,197.2073,197.36,162084.0
2018-06-29 14:50:00,219.87,220.4,219.08,220.33,147835.0,197.3959,197.8717,196.6866,197.8089,147835.0
2018-06-29 15:00:00,220.36,221.72,220.31,221.46,211392.0,197.8358,199.0568,197.7909,198.8234,211392.0
2018-06-29 15:10:00,221.47,222.77,221.21,222.37,179244.0,198.8323,199.9995,198.5989,199.6403,179244.0
2018-06-29 15:20:00,222.4,222.57,221.37,221.46,209523.0,199.6673,199.8199,198.7426,198.8234,209523.0
2018-06-29 15:30:00,221.41,221.78,221.3,221.35,291289.0,198.7785,199.1106,198.6797,198.7246,291289.0
2018-06-29 15:40:00,221.35,221.7,220.44,221.08,277606.0,198.7246,199.0388,197.9076,198.4822,277606.0
2018-06-29 15:50:00,221.08,221.1,219.05,219.05,509821.0,198.4822,198.5002,196.6597,196.6597,509821.0
2018-07-02 09:30:00,216.07,217.51,215.19,216.3,157575.0,193.9843,195.2771,193.1942,194.1908,157575.0
2018-07-02 09:40:00,216.75,217.86,216.34,217.09,92750.0,194.5948,195.5913,194.2267,194.9,92750.0
2018-07-02 09:50:00,217.17,217.38,216.7,217.12,100585.0,194.9719,195.1604,194.5499,194.927,100585.0
2018-07-02 10:00:00,217.14,217.82,217.08,217.2,130041.0,194.9449,195.5554,194.8911,194.9988,130041.0
2018-07-02 10:10:00,217.13,217.36,215.92,216.14,82160.0,194.936,195.1424,193.8496,194.0471,82160.0
2018-07-02 10:20:00,216.2,216.73,215.77,216.61,50076.0,194.101,194.5768,193.715,194.4691,50076.0
2018-07-02 10:30:00,216.67,216.78,216.09,216.28,59481.0,194.523,194.6217,194.0023,194.1728,59481.0
2018-07-02 10:40:00,216.28,216.34,215.97,216.12,36092.0,194.1728,194.2267,193.8945,194.0292,36092.0
2018-07-02 10:50:00,216.11,216.16,215.51,216.08,93581.0,194.0202,194.0651,193.4815,193.9933,93581.0
2018-07-02 11:00:00,216.05,216.38,215.36,216.35,51575.0,193.9663,194.2626,193.3469,194.2357,51575.0
2018-07-02 11:10:00,216.31,216.37,215.67,215.69,31143.0,194.1998,194.2536,193.6252,193.6431,31143.0
2018-07-02 11:20:00,215.73,216.48,215.73,216.22,79167.0,193.6791,194.3524,193.6791,194.119,79167.0
2018-07-02 11:30:00,216.18,216.25,215.86,216.01,46276.0,194.0831,194.1459,193.7958,193.9304,46276.0
2018-07-02 11:40:00,216.01,216.03,215.49,215.53,30877.0,193.9304,193.9484,193.4636,193.4995,30877.0
2018-07-02 11:50:00,215.5,215.83,215.29,215.4,34181.0,193.4726,193.7688,193.284,193.3828,34181.0
2018-07-02 12:00:00,215.4,215.93,215.37,215.85,45359.0,193.3828,193.8586,193.3559,193.7868,45359.0
2018-07-02 12:10:00,215.86,216.03,215.72,215.82,25575.0,193.7958,193.9484,193.6701,193.7599,25575.0
2018-07-02 12:20:00,215.82,216.17,215.62,215.64,23339.0,193.7599,194.0741,193.5803,193.5983,23339.0
2018-07-02 12:30:00,215.62,215.93,215.2,215.48,39789.0,193.5803,193.8586,193.2032,193.4546,39789.0
2018-07-02 12:40:00,215.45,215.61,215.25,215.25,31638.0,193.4277,193.5713,193.2481,193.2481,31638.0
2018-07-02 12:50:00,215.25,215.45,215.01,215.06,53991.0,193.2481,193.4277,193.0326,193.0775,53991.0
2018-07-02 13:00:00,215.05,215.15,214.85,214.99,55072.0,193.0686,193.1583,192.889,193.0147,55072.0
2018-07-02 13:10:00,214.99,215.0,214.3,214.35,57898.0,193.0147,193.0237,192.3952,192.4401,57898.0
2018-07-02 13:20:00,214.36,214.6,213.67,214.07,83359.0,192.4491,192.6646,191.8296,192.1887,83359.0
2018-07-02 13:30:00,214.05,214.63,213.93,214.25,87752.0,192.1708,192.6915,192.063,192.3503,87752.0
2018-07-02 13:40:00,214.23,214.63,214.14,214.35,42814.0,192.3324,192.6915,192.2516,192.4401,42814.0
2018-07-02 13:50:00,214.4,214.57,213.73,214.41,64344.0,192.485,192.6376,191.8835,192.494,64344.0
2018-07-02 14:00:00,214.49,215.33,214.05,215.14,85744.0,192.5658,193.3199,192.1708,193.1494,85744.0
2018-07-02 14:10:00,215.11,215.46,214.87,215.04,41039.0,193.1224,193.4367,192.907,193.0596,41039.0
2018-07-02 14:20:00,215.05,215.46,214.97,215.29,48170.0,193.0686,193.4367,192.9967,193.284,48170.0
2018-07-02 14:30:00,215.28,215.29,214.74,214.93,48080.0,193.275,193.284,192.7902,192.9608,48080.0
2018-07-02 14:40:00,214.88,215.05,214.67,214.82,38607.0,192.9159,193.0686,192.7274,192.8621,38607.0
2018-07-02 14:50:00,214.84,215.09,214.8,214.97,60086.0,192.88,193.1045,192.8441,192.9967,60086.0
2018-07-02 15:00:00,215.02,215.19,214.4,214.96,52916.0,193.0416,193.1942,192.485,192.9878,52916.0
2018-07-02 15:10:00,214.91,214.97,214.5,214.71,61328.0,192.9429,192.9967,192.5748,192.7633,61328.0
2018-07-02 15:20:00,214.69,215.26,214.69,215.07,60601.0,192.7454,193.2571,192.7454,193.0865,60601.0
2018-07-02 15:30:00,215.08,215.25,214.97,215.01,83660.0,193.0955,193.2481,192.9967,193.0326,83660.0
2018-07-02 15:40:00,215.02,215.24,214.55,214.81,122914.0,193.0416,193.2391,192.6197,192.8531,122914.0
2018-07-02 15:50:00,214.83,216.2,214.8,215.81,282173.0,192.871,194.101,192.8441,193.7509,282173.0
2018-07-03 09:30:00,215.0,216.31,214.99,215.29,47297.0,193.0237,194.1998,193.0147,193.284,47297.0
2018-07-03 09:40:00,215.29,215.31,214.75,214.81,27080.0,193.284,193.302,192.7992,192.8531,27080.0
2018-07-03 09:50:00,214.78,214.78,213.42,213.66,55634.0,192.8262,192.8262,191.6052,191.8206,55634.0
2018-07-03 10:00:00,213.66,213.7,212.13,213.27,59254.0,191.8206,191.8566,190.447,191.4705,59254.0
2018-07-03 10:10:00,213.33,213.58,212.92,213.18,37028.0,191.5244,191.7488,191.1563,191.3897,37028.0
2018-07-03 10:20:00,213.18,213.18,212.53,212.77,40896.0,191.3897,191.3897,190.8061,191.0216,40896.0
2018-07-03 10:30:00,212.85,214.24,212.54,214.19,61441.0,191.0934,192.3414,190.8151,192.2965,61441.0
2018-07-03 10:40:00,214.11,214.35,213.74,214.03,74180.0,192.2246,192.4401,191.8925,192.1528,74180.0
2018-07-03 10:50:00,214.05,214.51,213.76,213.8,38691.0,192.1708,192.5838,191.9104,191.9463,38691.0
2018-07-03 11:00:00,213.76,213.99,213.42,213.88,95709.0,191.9104,192.1169,191.6052,192.0182,95709.0
2018-07-03 11:10:00,213.85,214.57,213.57,214.42,41040.0,191.9912,192.6376,191.7398,192.503,41040.0
2018-07-03 11:20:00,214.45,215.33,214.45,215.11,22538.0,192.5299,193.3199,192.5299,193.1224,22538.0
2018-07-03 11:30:00,215.15,215.4,214.77,214.95,41725.0,193.1583,193.3828,192.8172,192.9788,41725.0
2018-07-03 11:40:00,214.9,215.13,214.49,214.83,27711.0,192.9339,193.1404,192.5658,192.871,27711.0
2018-07-03 11:50:00,214.9,215.19,214.76,214.92,22585.0,192.9339,193.1942,192.8082,192.9518,22585.0
2018-07-03 12:00:00,214.93,215.15,214.85,215.01,19003.0,192.9608,193.1583,192.889,193.0326,19003.0
2018-07-03 12:10:00,214.99,215.11,214.64,215.11,23980.0,193.0147,193.1224,192.7005,193.1224,23980.0
2018-07-03 12:20:00,215.11,215.11,214.69,214.75,23951.0,193.1224,193.1224,192.7454,192.7992,23951.0
2018-07-03 12:30:00,214.75,215.01,214.51,214.74,39206.0,192.7992,193.0326,192.5838,192.7902,39206.0
2018-07-03 12:40:00,214.75,215.12,214.74,214.83,29853.0,192.7992,193.1314,192.7902,192.871,29853.0
2018-07-03 12:50:00,214.73,215.02,214.52,215.02,51530.0,192.7813,193.0416,192.5927,193.0416,51530.0
2018-07-05 09:30:00,215.19,216.36,215.06,216.36,62131.0,193.1942,194.2447,193.0775,194.2447,62131.0
2018-07-05 09:40:00,216.37,216.62,215.25,215.39,33987.0,194.2536,194.4781,193.2481,193.3738,33987.0
2018-07-05 09:50:00,215.29,215.52,214.88,214.97,58217.0,193.284,193.4905,192.9159,192.9967,58217.0
2018-07-05 10:00:00,214.94,215.16,214.62,214.95,36516.0,192.9698,193.1673,192.6825,192.9788,36516.0
2018-07-05 10:10:00,214.95,215.21,214.66,215.1,31891.0,192.9788,193.2122,192.7184,193.1134,31891.0
2018-07-05 10:20:00,215.03,215.47,214.91,215.47,27117.0,193.0506,193.4456,192.9429,193.4456,27117.0
2018-07-05 10:30:00,215.46,215.46,214.99,215.0,16508.0,193.4367,193.4367,193.0147,193.0237,16508.0
2018-07-05 10:40:00,215.01,215.25,214.85,215.07,36171.0,193.0326,193.2481,192.889,193.0865,36171.0
2018-07-05 10:50:00,215.04,215.1,214.76,214.93,38245.0,193.0596,193.1134,192.8082,192.9608,38245.0
2018-07-05 11:00:00,214.92,215.26,214.6,214.9,22934.0,192.9518,193.2571,192.6646,192.9339,22934.0
2018-07-05 11:10:00,214.91,214.99,214.6,214.75,22375.0,192.9429,193.0147,192.6646,192.7992,22375.0
2018-07-05 11:20:00,214.75,214.81,214.32,214.47,25371.0,192.7992,192.8531,192.4132,192.5478,25371.0
2018-07-05 11:30:00,214.47,214.91,214.33,214.86,20066.0,192.5478,192.9429,192.4222,192.898,20066.0
2018-07-05 11:40:00,214.88,214.88,214.41,214.44,17223.0,192.9159,192.9159,192.494,192.5209,17223.0
2018-07-05 11:50:00,214.41,214.55,214.38,214.4,11305.0,192.494,192.6197,192.467,192.485,11305.0
2018-07-05 12:00:00,214.42,215.03,214.35,215.02,27814.0,192.503,193.0506,192.4401,193.0416,27814.0
2018-07-05 12:10:00,214.99,215.37,214.9,215.32,13462.0,193.0147,193.3559,192.9339,193.311,13462.0
2018-07-05 12:20:00,215.34,215.36,215.13,215.19,12057.0,193.3289,193.3469,193.1404,193.1942,12057.0
2018-07-05 12:30:00,215.15,215.15,214.81,215.02,16208.0,193.1583,193.1583,192.8531,193.0416,16208.0
2018-07-05 12:40:00,215.0,215.09,214.88,214.95,11984.0,193.0237,193.1045,192.9159,192.9788,11984.0
2018-07-05 12:50:00,214.95,214.98,214.61,214.77,13405.0,192.9788,193.0057,192.6735,192.8172,13405.0
2018-07-05 13:00:00,214.77,215.08,214.68,214.91,13199.0,192.8172,193.0955,192.7364,192.9429,13199.0
2018-07-05 13:10:00,214.95,215.07,214.91,215.05,17366.0,192.9788,193.0865,192.9429,193.0686,17366.0
2018-07-05 13:20:00,215.04,215.12,214.83,215.1,23300.0,193.0596,193.1314,192.871,193.1134,23300.0
2018-07-05 13:30:00,215.17,215.45,215.13,215.43,38595.0,193.1763,193.4277,193.1404,193.4097,38595.0
2018-07-05 13:40:00,215.42,215.75,215.42,215.62,31219.0,193.4007,193.697,193.4007,193.5803,31219.0
2018-07-05 13:50:00,215.62,215.75,215.48,215.71,8330.0,193.5803,193.697,193.4546,193.6611,8330.0
2018-07-05 14:00:00,215.74,215.88,215.45,215.46,18270.0,193.688,193.8137,193.4277,193.4367,18270.0
2018-07-05 14:10:00,215.42,215.42,215.15,215.24,11480.0,193.4007,193.4007,193.1583,193.2391,11480.0
2018-07-05 14:20:00,215.28,215.57,215.18,215.49,15003.0,193.275,193.5354,193.1853,193.4636,15003.0
2018-07-05 14:30:00,215.48,215.51,215.22,215.22,18236.0,193.4546,193.4815,193.2212,193.2212,18236.0
2018-07-05 14:40:00,215.22,215.4,215.12,215.15,11322.0,193.2212,193.3828,193.1314,193.1583,11322.0
2018-07-05 14:50:00,215.15,215.36,215.15,215.32,13477.0,193.1583,193.3469,193.1583,193.311,13477.0
2018-07-05 15:00:00,215.31,215.55,215.2,215.41,16819.0,193.302,193.5175,193.2032,193.3918,16819.0
2018-07-05 15:10:00,215.42,215.49,215.25,215.36,17081.0,193.4007,193.4636,193.2481,193.3469,17081.0
2018-07-05 15:20:00,215.33,215.37,215.02,215.07,20915.0,193.3199,193.3559,193.0416,193.0865,20915.0
2018-07-05 15:30:00,215.07,215.21,215.01,215.13,29918.0,193.0865,193.2122,193.0326,193.1404,29918.0
2018-07-05 15:40:00,215.13,215.44,214.93,215.34,68523.0,193.1404,193.4187,192.9608,193.3289,68523.0
2018-07-05 15:50:00,215.33,215.76,215.32,215.72,94534.0,193.3199,193.706,193.311,193.6701,94534.0
2018-07-06 09:30:00,215.64,215.94,214.87,215.0,32840.0,193.5983,193.8676,192.907,193.0237,32840.0
2018-07-06 09:40:00,215.0,215.38,214.77,215.01,25460.0,193.0237,193.3648,192.8172,193.0326,25460.0
2018-07-06 09:50:00,214.99,215.46,214.93,215.28,11302.0,193.0147,193.4367,192.9608,193.275,11302.0
2018-07-06 10:00:00,215.34,215.57,215.24,215.39,20304.0,193.3289,193.5354,193.2391,193.3738,20304.0
2018-07-06 10:10:00,215.44,215.8,215.39,215.39,22217.0,193.4187,193.7419,193.3738,193.3738,22217.0
2018-07-06 10:20:00,215.32,215.42,215.25,215.34,13072.0,193.311,193.4007,193.2481,193.3289,13072.0
2018-07-06 10:30:00,215.39,215.49,215.2,215.27,38647.0,193.3738,193.4636,193.2032,193.2661,38647.0
2018-07-06 10:40:00,215.25,215.41,215.06,215.3,14823.0,193.2481,193.3918,193.0775,193.293,14823.0
2018-07-06 10:50:00,215.35,215.46,215.3,215.31,11642.0,193.3379,193.4367,193.293,193.302,11642.0
2018-07-06 11:00:00,215.36,215.81,215.36,215.68,45493.0,193.3469,193.7509,193.3469,193.6342,45493.0
2018-07-06 11:10:00,215.72,215.76,215.5,215.59,12929.0,193.6701,193.706,193.4726,193.5534,12929.0
2018-07-06 11:20:00,215.73,215.79,215.38,215.38,14777.0,193.6791,193.7329,193.3648,193.3648,14777.0
2018-07-06 11:30:00,215.4,215.56,215.3,215.55,18996.0,193.3828,193.5264,193.293,193.5175,18996.0
2018-07-06 11:40:00,215.62,215.83,215.61,215.76,13399.0,193.5803,193.7688,193.5713,193.706,13399.0
2018-07-06 11:50:00,215.74,215.78,215.53,215.64,18262.0,193.688,193.7239,193.4995,193.5983,18262.0
2018-07-06 12:00:00,215.71,215.79,215.5,215.65,16798.0,193.6611,193.7329,193.4726,193.6072,16798.0
2018-07-06 12:10:00,215.72,215.75,215.42,215.45,18903.0,193.6701,193.697,193.4007,193.4277,18903.0
2018-07-06 12:20:00,215.45,215.46,215.28,215.29,16772.0,193.4277,193.4367,193.275,193.284,16772.0
2018-07-06 12:30:00,215.27,215.27,214.97,215.15,25602.0,193.2661,193.2661,192.9967,193.1583,25602.0
2018-07-06 12:40:00,215.15,215.16,214.83,214.9,54373.0,193.1583,193.1673,192.871,192.9339,54373.0
2018-07-06 12:50:00,214.9,215.02,214.85,214.93,23189.0,192.9339,193.0416,192.889,192.9608,23189.0
2018-07-06 13:00:00,214.99,215.23,214.99,215.21,8189.0,193.0147,193.2302,193.0147,193.2122,8189.0
2018-07-06 13:10:00,215.2,215.23,214.95,215.08,25106.0,193.2032,193.2302,192.9788,193.0955,25106.0
2018-07-06 13:20:00,215.07,215.07,214.59,214.69,27217.0,193.0865,193.0865,192.6556,192.7454,27217.0
2018-07-06 13:30:00,214.69,214.82,214.5,214.5,24582.0,192.7454,192.8621,192.5748,192.5748,24582.0
2018-07-06 13:40:00,214.5,214.62,214.26,214.26,15856.0,192.5748,192.6825,192.3593,192.3593,15856.0
2018-07-06 13:50:00,214.27,214.43,214.27,214.4,36213.0,192.3683,192.5119,192.3683,192.485,36213.0
2018-07-06 14:00:00,214.37,214.41,214.13,214.16,21595.0,192.4581,192.494,192.2426,192.2695,21595.0
2018-07-06 14:10:00,214.17,214.39,214.13,214.3,23164.0,192.2785,192.476,192.2426,192.3952,23164.0
2018-07-06 14:20:00,214.29,214.37,214.26,214.34,12845.0,192.3862,192.4581,192.3593,192.4311,12845.0
2018-07-06 14:30:00,214.34,214.35,214.14,214.14,13600.0,192.4311,192.4401,192.2516,192.2516,13600.0
2018-07-06 14:40:00,214.15,214.65,214.15,214.65,14019.0,192.2606,192.7094,192.2606,192.7094,14019.0
2018-07-06 14:50:00,214.65,214.72,214.57,214.57,19831.0,192.7094,192.7723,192.6376,192.6376,19831.0
2018-07-06 15:00:00,214.56,214.93,214.56,214.91,22037.0,192.6286,192.9608,192.6286,192.9429,22037.0
2018-07-06 15:10:00,214.91,215.07,214.91,214.99,27182.0,192.9429,193.0865,192.9429,193.0147,27182.0
2018-07-06 15:20:00,214.99,215.3,214.98,215.14,39382.0,193.0147,193.293,193.0057,193.1494,39382.0
2018-07-06 15:30:00,215.15,215.17,214.99,215.07,33394.0,193.1583,193.1763,193.0147,193.0865,33394.0
2018-07-06 15:40:00,215.09,215.09,214.7,214.78,54087.0,193.1045,193.1045,192.7543,192.8262,54087.0
2018-07-06 15:50:00,214.76,215.15,214.71,215.0,129316.0,192.8082,193.1583,192.7633,193.0237,129316.0
2018-07-09 09:30:00,215.43,216.05,215.27,216.01,35282.0,193.4097,193.9663,193.2661,193.9304,35282.0
2018-07-09 09:40:00,215.97,216.45,215.91,216.31,26721.0,193.8945,194.3255,193.8407,194.1998,26721.0
2018-07-09 09:50:00,216.36,216.44,216.12,216.32,14805.0,194.2447,194.3165,194.0292,194.2087,14805.0
2018-07-09 10:00:00,216.14,216.39,215.9,216.38,24658.0,194.0471,194.2716,193.8317,194.2626,24658.0
2018-07-09 10:10:00,216.39,216.58,216.35,216.45,20234.0,194.2716,194.4422,194.2357,194.3255,20234.0
2018-07-09 10:20:00,216.43,217.09,216.43,216.88,36392.0,194.3075,194.9,194.3075,194.7115,36392.0
2018-07-09 10:30:00,216.86,217.32,216.83,217.06,55494.0,194.6935,195.1065,194.6666,194.8731,55494.0
2018-07-09 10:40:00,217.12,217.64,217.04,217.58,35339.0,194.927,195.3938,194.8552,195.34,35339.0
2018-07-09 10:50:00,217.55,218.36,217.4,218.12,29594.0,195.313,196.0402,195.1784,195.8248,29594.0
2018-07-09 11:00:00,218.1,218.12,217.8,217.99,18368.0,195.8068,195.8248,195.5375,195.708,18368.0
2018-07-09 11:10:00,217.96,218.25,217.95,218.21,35322.0,195.6811,195.9415,195.6721,195.9056,35322.0
2018-07-09 11:20:00,218.22,218.4,218.09,218.15,27896.0,195.9145,196.0761,195.7978,195.8517,27896.0
2018-07-09 11:30:00,218.15,218.93,218.15,218.84,23066.0,195.8517,196.552,195.8517,196.4712,23066.0
2018-07-09 11:40:00,218.84,219.7,218.84,219.65,54876.0,196.4712,197.2433,196.4712,197.1984,54876.0
2018-07-09 11:50:00,219.66,219.66,218.29,218.58,56622.0,197.2073,197.2073,195.9774,196.2377,56622.0
2018-07-09 12:00:00,218.53,218.59,218.3,218.4,12970.0,196.1928,196.2467,195.9864,196.0761,12970.0
2018-07-09 12:10:00,218.38,218.64,218.09,218.13,23421.0,196.0582,196.2916,195.7978,195.8337,23421.0
2018-07-09 12:20:00,218.12,218.2,217.87,218.07,23530.0,195.8248,195.8966,195.6003,195.7799,23530.0
2018-07-09 12:30:00,218.04,218.22,218.03,218.06,18163.0,195.7529,195.9145,195.744,195.7709,18163.0
2018-07-09 12:40:00,218.04,218.06,217.69,217.81,16952.0,195.7529,195.7709,195.4387,195.5464,16952.0
2018-07-09 12:50:00,217.77,217.77,217.58,217.61,10494.0,195.5105,195.5105,195.34,195.3669,10494.0
2018-07-09 13:00:00,217.65,217.65,217.41,217.44,31182.0,195.4028,195.4028,195.1873,195.2143,31182.0
2018-07-09 13:10:00,217.46,217.56,217.4,217.51,10127.0,195.2322,195.322,195.1784,195.2771,10127.0
2018-07-09 13:20:00,217.5,217.54,217.19,217.23,10830.0,195.2681,195.304,194.9898,195.0257,10830.0
2018-07-09 13:30:00,217.2,217.51,217.2,217.39,12980.0,194.9988,195.2771,194.9988,195.1694,12980.0
2018-07-09 13:40:00,217.39,217.41,217.15,217.16,12663.0,195.1694,195.1873,194.9539,194.9629,12663.0
2018-07-09 13:50:00,217.17,217.44,217.12,217.12,14342.0,194.9719,195.2143,194.927,194.927,14342.0
2018-07-09 14:00:00,217.13,218.14,217.13,217.89,68687.0,194.936,195.8427,194.936,195.6183,68687.0
2018-07-09 14:10:00,217.9,218.25,217.66,217.67,65560.0,195.6272,195.9415,195.4118,195.4208,65560.0
2018-07-09 14:20:00,217.66,218.07,217.66,218.01,15567.0,195.4118,195.7799,195.4118,195.726,15567.0
2018-07-09 14:30:00,217.94,218.17,217.89,217.98,22098.0,195.6632,195.8696,195.6183,195.6991,22098.0
2018-07-09 14:40:00,217.99,218.16,217.99,217.99,12645.0,195.708,195.8607,195.708,195.708,12645.0
2018-07-09 14:50:00,218.03,218.18,218.03,218.12,12798.0,195.744,195.8786,195.744,195.8248,12798.0
2018-07-09 15:00:00,218.06,218.13,217.97,218.1,14035.0,195.7709,195.8337,195.6901,195.8068,14035.0
2018-07-09 15:10:00,218.1,218.41,218.06,218.37,31953.0,195.8068,196.0851,195.7709,196.0492,31953.0
2018-07-09 15:20:00,218.36,218.38,218.31,218.34,19549.0,196.0402,196.0582,195.9953,196.0223,19549.0
2018-07-09 15:30:00,218.35,218.41,218.31,218.39,25934.0,196.0312,196.0851,195.9953,196.0672,25934.0
2018-07-09 15:40:00,218.39,218.56,218.31,218.5,45232.0,196.0672,196.2198,195.9953,196.1659,45232.0
2018-07-09 15:50:00,218.48,218.74,218.29,218.3,92690.0,196.148,196.3814,195.9774,195.9864,92690.0
2018-07-10 09:30:00,217.41,218.0,216.63,217.33,45734.0,195.1873,195.717,194.4871,195.1155,45734.0
2018-07-10 09:40:00,217.45,217.45,216.06,216.77,33356.0,195.2232,195.2232,193.9753,194.6127,33356.0
2018-07-10 09:50:00,216.7,217.87,216.7,217.75,109858.0,194.5499,195.6003,194.5499,195.4926,109858.0
2018-07-10 10:00:00,217.8,218.28,217.69,217.96,14389.0,195.5375,195.9684,195.4387,195.6811,14389.0
2018-07-10 10:10:00,217.94,218.6,217.86,218.49,30732.0,195.6632,196.2557,195.5913,196.1569,30732.0
2018-07-10 10:20:00,218.42,218.51,217.94,218.03,33914.0,196.0941,196.1749,195.6632,195.744,33914.0
2018-07-10 10:30:00,217.91,218.35,217.91,218.16,11687.0,195.6362,196.0312,195.6362,195.8607,11687.0
2018-07-10 10:40:00,218.18,218.27,218.15,218.15,8790.0,195.8786,195.9594,195.8517,195.8517,8790.0
2018-07-10 10:50:00,218.15,218.55,218.15,218.3,27217.0,195.8517,196.2108,195.8517,195.9864,27217.0
2018-07-10 11:00:00,218.3,218.3,217.18,217.44,21452.0,195.9864,195.9864,194.9808,195.2143,21452.0
2018-07-10 11:10:00,217.4,217.4,216.8,217.19,17143.0,195.1784,195.1784,194.6397,194.9898,17143.0
2018-07-10 11:20:00,217.2,217.28,216.92,217.28,10905.0,194.9988,195.0706,194.7474,195.0706,10905.0
2018-07-10 11:30:00,217.24,217.86,217.12,217.46,21443.0,195.0347,195.5913,194.927,195.2322,21443.0
2018-07-10 11:40:00,217.51,217.76,217.51,217.71,8600.0,195.2771,195.5016,195.2771,195.4567,8600.0
2018-07-10 11:50:00,217.61,218.04,217.57,218.04,8605.0,195.3669,195.7529,195.331,195.7529,8605.0
2018-07-10 12:00:00,218.07,218.28,217.95,218.24,11899.0,195.7799,195.9684,195.6721,195.9325,11899.0
2018-07-10 12:10:00,218.24,218.41,218.07,218.09,4418.0,195.9325,196.0851,195.7799,195.7978,4418.0
2018-07-10 12:20:00,218.11,218.3,218.06,218.23,12951.0,195.8158,195.9864,195.7709,195.9235,12951.0
2018-07-10 12:30:00,218.23,218.31,218.16,218.27,8123.0,195.9235,195.9953,195.8607,195.9594,8123.0
2018-07-10 12:40:00,218.2,218.39,218.15,218.39,8112.0,195.8966,196.0672,195.8517,196.0672,8112.0
2018-07-10 12:50:00,218.36,218.52,218.33,218.41,8260.0,196.0402,196.1839,196.0133,196.0851,8260.0
2018-07-10 13:00:00,218.41,218.47,218.23,218.23,6740.0,196.0851,196.139,195.9235,195.9235,6740.0
2018-07-10 13:10:00,218.18,218.49,218.18,218.43,14528.0,195.8786,196.1569,195.8786,196.1031,14528.0
2018-07-10 13:20:00,218.48,218.69,218.46,218.63,9765.0,196.148,196.3365,196.13,196.2826,9765.0
2018-07-10 13:30:00,218.64,218.8,218.6,218.8,11698.0,196.2916,196.4353,196.2557,196.4353,11698.0
2018-07-10 13:40:00,218.81,218.95,218.78,218.86,30898.0,196.4442,196.5699,196.4173,196.4891,30898.0
2018-07-10 13:50:00,218.85,218.85,218.64,218.66,10305.0,196.4801,196.4801,196.2916,196.3096,10305.0
2018-07-10 14:00:00,218.7,218.85,218.53,218.53,11939.0,196.3455,196.4801,196.1928,196.1928,11939.0
2018-07-10 14:10:00,218.5,218.5,218.12,218.14,7475.0,196.1659,196.1659,195.8248,195.8427,7475.0
2018-07-10 14:20:00,218.17,218.19,217.9,218.03,10136.0,195.8696,195.8876,195.6272,195.744,10136.0
2018-07-10 14:30:00,218.01,218.13,217.98,218.09,7343.0,195.726,195.8337,195.6991,195.7978,7343.0
2018-07-10 14:40:00,218.09,218.11,217.88,218.0,9707.0,195.7978,195.8158,195.6093,195.717,9707.0
2018-07-10 14:50:00,217.92,218.24,217.89,218.2,7770.0,195.6452,195.9325,195.6183,195.8966,7770.0
2018-07-10 15:00:00,218.19,218.19,217.9,217.97,10702.0,195.8876,195.8876,195.6272,195.6901,10702.0
2018-07-10 15:10:00,217.97,217.99,217.75,217.86,12250.0,195.6901,195.708,195.4926,195.5913,12250.0
2018-07-10 15:20:00,217.87,218.06,217.82,217.94,8461.0,195.6003,195.7709,195.5554,195.6632,8461.0
2018-07-10 15:30:00,217.96,218.08,217.95,218.05,18409.0,195.6811,195.7888,195.6721,195.7619,18409.0
2018-07-10 15:40:00,218.05,218.06,217.76,217.85,26826.0,195.7619,195.7709,195.5016,195.5824,26826.0
2018-07-10 15:50:00,217.86,218.09,217.77,217.98,58816.0,195.5913,195.7978,195.5105,195.6991,58816.0
2018-07-11 09:30:00,217.28,217.49,216.57,216.83,27587.0,195.0706,195.2592,194.4332,194.6666,27587.0
2018-07-11 09:40:00,216.67,216.85,216.36,216.36,17778.0,194.523,194.6846,194.2447,194.2447,17778.0
2018-07-11 09:50:00,216.39,216.62,216.08,216.11,12841.0,194.2716,194.4781,193.9933,194.0202,12841.0
2018-07-11 10:00:00,216.12,216.45,216.09,216.45,9161.0,194.0292,194.3255,194.0023,194.3255,9161.0
2018-07-11 10:10:00,216.4,216.71,216.18,216.41,21011.0,194.2806,194.5589,194.0831,194.2895,21011.0
2018-07-11 10:20:00,216.42,216.81,216.4,216.65,25171.0,194.2985,194.6487,194.2806,194.505,25171.0
2018-07-11 10:30:00,216.64,216.7,216.17,216.25,23598.0,194.496,194.5499,194.0741,194.1459,23598.0
2018-07-11 10:40:00,216.27,216.52,216.1,216.3,15107.0,194.1639,194.3883,194.0112,194.1908,15107.0
2018-07-11 10:50:00,216.2,216.32,216.0,216.05,8379.0,194.101,194.2087,193.9215,193.9663,8379.0
2018-07-11 11:00:00,216.01,216.87,216.01,216.87,39539.0,193.9304,194.7025,193.9304,194.7025,39539.0
2018-07-11 11:10:00,216.83,216.83,216.43,216.49,6015.0,194.6666,194.6666,194.3075,194.3614,6015.0
2018-07-11 11:20:00,216.56,216.83,216.41,216.47,8106.0,194.4242,194.6666,194.2895,194.3434,8106.0
2018-07-11 11:30:00,216.4,216.63,216.29,216.61,12306.0,194.2806,194.4871,194.1818,194.4691,12306.0
2018-07-11 11:40:00,216.58,216.58,216.17,216.25,5874.0,194.4422,194.4422,194.0741,194.1459,5874.0
2018-07-11 11:50:00,216.14,216.47,215.98,216.01,10597.0,194.0471,194.3434,193.9035,193.9304,10597.0
2018-07-11 12:00:00,216.01,216.23,215.92,216.18,7544.0,193.9304,194.1279,193.8496,194.0831,7544.0
2018-07-11 12:10:00,216.18,216.21,216.01,216.05,8936.0,194.0831,194.11,193.9304,193.9663,8936.0
2018-07-11 12:20:00,216.03,216.14,216.01,216.08,9995.0,193.9484,194.0471,193.9304,193.9933,9995.0
2018-07-11 12:30:00,216.09,216.25,216.07,216.17,7427.0,194.0023,194.1459,193.9843,194.0741,7427.0
2018-07-11 12:40:00,216.17,216.22,216.12,216.17,9316.0,194.0741,194.119,194.0292,194.0741,9316.0
2018-07-11 12:50:00,216.17,216.22,216.12,216.17,16023.0,194.0741,194.119,194.0292,194.0741,16023.0
2018-07-11 13:00:00,216.2,216.3,216.08,216.16,6129.0,194.101,194.1908,193.9933,194.0651,6129.0
2018-07-11 13:10:00,216.15,216.34,216.14,216.28,8692.0,194.0561,194.2267,194.0471,194.1728,8692.0
2018-07-11 13:20:00,216.34,216.45,216.3,216.4,4492.0,194.2267,194.3255,194.1908,194.2806,4492.0
2018-07-11 13:30:00,216.45,216.54,216.43,216.53,5051.0,194.3255,194.4063,194.3075,194.3973,5051.0
2018-07-11 13:40:00,216.53,216.62,216.4,216.43,5559.0,194.3973,194.4781,194.2806,194.3075,5559.0
2018-07-11 13:50:00,216.42,216.51,216.33,216.44,5602.0,194.2985,194.3793,194.2177,194.3165,5602.0
2018-07-11 14:00:00,216.46,216.69,216.42,216.52,7465.0,194.3344,194.5409,194.2985,194.3883,7465.0
2018-07-11 14:10:00,216.5,216.62,216.38,216.48,7763.0,194.3703,194.4781,194.2626,194.3524,7763.0
2018-07-11 14:20:00,216.44,216.59,216.44,216.56,7868.0,194.3165,194.4511,194.3165,194.4242,7868.0
2018-07-11 14:30:00,216.52,216.71,216.48,216.53,11547.0,194.3883,194.5589,194.3524,194.3973,11547.0
2018-07-11 14:40:00,216.53,216.65,216.4,216.6,22362.0,194.3973,194.505,194.2806,194.4601,22362.0
2018-07-11 14:50:00,216.62,216.74,216.61,216.63,8305.0,194.4781,194.5858,194.4691,194.4871,8305.0
2018-07-11 15:00:00,216.58,216.84,216.57,216.81,11205.0,194.4422,194.6756,194.4332,194.6487,11205.0
2018-07-11 15:10:00,216.8,217.04,216.73,217.03,15805.0,194.6397,194.8552,194.5768,194.8462,15805.0
2018-07-11 15:20:00,217.02,217.23,217.02,217.14,27619.0,194.8372,195.0257,194.8372,194.9449,27619.0
2018-07-11 15:30:00,217.15,217.36,217.15,217.17,29735.0,194.9539,195.1424,194.9539,194.9719,29735.0
2018-07-11 15:40:00,217.14,217.81,216.99,217.79,78519.0,194.9449,195.5464,194.8103,195.5285,78519.0
2018-07-11 15:50:00,217.71,217.79,217.18,217.36,102739.0,195.4567,195.5285,194.9808,195.1424,102739.0
2018-07-12 09:30:00,218.2,218.37,217.69,218.32,17756.0,195.8966,196.0492,195.4387,196.0043,17756.0
2018-07-12 09:40:00,218.29,218.54,218.09,218.09,9481.0,195.9774,196.2018,195.7978,195.7978,9481.0
2018-07-12 09:50:00,218.07,218.22,217.74,218.07,13986.0,195.7799,195.9145,195.4836,195.7799,13986.0
2018-07-12 10:00:00,218.11,218.11,217.67,217.78,10070.0,195.8158,195.8158,195.4208,195.5195,10070.0
2018-07-12 10:10:00,217.68,217.71,217.32,217.38,13052.0,195.4297,195.4567,195.1065,195.1604,13052.0
2018-07-12 10:20:00,217.34,217.34,217.0,217.15,17260.0,195.1245,195.1245,194.8192,194.9539,17260.0
2018-07-12 10:30:00,217.2,217.32,217.13,217.32,13795.0,194.9988,195.1065,194.936,195.1065,13795.0
2018-07-12 10:40:00,217.3,217.3,216.95,217.12,8252.0,195.0886,195.0886,194.7743,194.927,8252.0
2018-07-12 10:50:00,217.1,217.1,216.84,216.97,8338.0,194.909,194.909,194.6756,194.7923,8338.0
2018-07-12 11:00:00,217.04,217.39,217.02,217.39,20860.0,194.8552,195.1694,194.8372,195.1694,20860.0
2018-07-12 11:10:00,217.39,217.43,217.01,217.01,18295.0,195.1694,195.2053,194.8282,194.8282,18295.0
2018-07-12 11:20:00,217.01,217.09,216.8,216.8,15502.0,194.8282,194.9,194.6397,194.6397,15502.0
2018-07-12 11:30:00,216.83,217.09,216.8,216.92,11986.0,194.6666,194.9,194.6397,194.7474,11986.0
2018-07-12 11:40:00,216.94,216.98,216.68,216.81,13008.0,194.7654,194.8013,194.5319,194.6487,13008.0
2018-07-12 11:50:00,216.84,216.93,216.75,216.85,24067.0,194.6756,194.7564,194.5948,194.6846,24067.0
2018-07-12 12:00:00,216.87,217.64,216.83,217.44,34837.0,194.7025,195.3938,194.6666,195.2143,34837.0
2018-07-12 12:10:00,217.56,217.68,217.39,217.52,6281.0,195.322,195.4297,195.1694,195.2861,6281.0
2018-07-12 12:20:00,217.55,217.56,217.39,217.45,16982.0,195.313,195.322,195.1694,195.2232,16982.0
2018-07-12 12:30:00,217.44,217.47,217.28,217.42,33529.0,195.2143,195.2412,195.0706,195.1963,33529.0
2018-07-12 12:40:00,217.41,217.57,217.21,217.55,12443.0,195.1873,195.331,195.0078,195.313,12443.0
2018-07-12 12:50:00,217.55,217.61,217.47,217.61,5165.0,195.313,195.3669,195.2412,195.3669,5165.0
2018-07-12 13:00:00,217.58,217.72,217.52,217.59,15699.0,195.34,195.4656,195.2861,195.3489,15699.0
2018-07-12 13:10:00,217.54,217.6,217.29,217.37,14626.0,195.304,195.3579,195.0796,195.1514,14626.0
2018-07-12 13:20:00,217.39,217.53,217.29,217.53,8267.0,195.1694,195.2951,195.0796,195.2951,8267.0
2018-07-12 13:30:00,217.53,217.53,217.35,217.46,8645.0,195.2951,195.2951,195.1335,195.2322,8645.0
2018-07-12 13:40:00,217.46,217.51,217.38,217.46,5900.0,195.2322,195.2771,195.1604,195.2322,5900.0
2018-07-12 13:50:00,217.43,217.51,217.36,217.48,11935.0,195.2053,195.2771,195.1424,195.2502,11935.0
2018-07-12 14:00:00,217.46,217.53,217.26,217.53,16448.0,195.2322,195.2951,195.0527,195.2951,16448.0
2018-07-12 14:10:00,217.51,217.52,217.29,217.31,5365.0,195.2771,195.2861,195.0796,195.0976,5365.0
2018-07-12 14:20:00,217.31,217.31,217.16,217.24,9999.0,195.0976,195.0976,194.9629,195.0347,9999.0
2018-07-12 14:30:00,217.23,217.29,217.15,217.15,11751.0,195.0257,195.0796,194.9539,194.9539,11751.0
2018-07-12 14:40:00,217.1,217.12,216.96,217.0,18058.0,194.909,194.927,194.7833,194.8192,18058.0
2018-07-12 14:50:00,216.99,217.03,216.87,217.0,6807.0,194.8103,194.8462,194.7025,194.8192,6807.0
2018-07-12 15:00:00,216.97,217.04,216.93,217.0,8248.0,194.7923,194.8552,194.7564,194.8192,8248.0
2018-07-12 15:10:00,217.0,217.3,216.88,217.26,15935.0,194.8192,195.0886,194.7115,195.0527,15935.0
2018-07-12 15:20:00,217.27,217.42,217.13,217.41,20881.0,195.0616,195.1963,194.936,195.1873,20881.0
2018-07-12 15:30:00,217.4,217.4,216.85,217.05,22424.0,195.1784,195.1784,194.6846,194.8641,22424.0
2018-07-12 15:40:00,217.04,217.32,216.92,216.97,37548.0,194.8552,195.1065,194.7474,194.7923,37548.0
2018-07-12 15:50:00,216.95,217.74,216.85,217.53,117725.0,194.7743,195.4836,194.6846,195.2951,117725.0
2018-07-13 09:30:00,217.24,217.99,217.08,217.45,28000.0,195.0347,195.708,194.8911,195.2232,28000.0
2018-07-13 09:40:00,217.52,217.91,217.03,217.91,18125.0,195.2861,195.6362,194.8462,195.6362,18125.0
2018-07-13 09:50:00,217.85,217.86,217.06,217.06,13914.0,195.5824,195.5913,194.8731,194.8731,13914.0
2018-07-13 10:00:00,217.16,217.48,217.16,217.29,9005.0,194.9629,195.2502,194.9629,195.0796,9005.0
2018-07-13 10:10:00,217.29,217.31,217.03,217.12,8600.0,195.0796,195.0976,194.8462,194.927,8600.0
2018-07-13 10:20:00,217.08,217.31,216.86,217.29,12182.0,194.8911,195.0976,194.6935,195.0796,12182.0
2018-07-13 10:30:00,217.35,217.5,217.26,217.32,18703.0,195.1335,195.2681,195.0527,195.1065,18703.0
2018-07-13 10:40:00,217.41,217.95,217.41,217.91,9502.0,195.1873,195.6721,195.1873,195.6362,9502.0
2018-07-13 10:50:00,217.96,218.05,217.76,218.01,4770.0,195.6811,195.7619,195.5016,195.726,4770.0
2018-07-13 11:00:00,218.01,218.12,217.82,217.87,9120.0,195.726,195.8248,195.5554,195.6003,9120.0
2018-07-13 11:10:00,217.89,217.9,217.5,217.5,23398.0,195.6183,195.6272,195.2681,195.2681,23398.0
2018-07-13 11:20:00,217.53,217.59,217.04,217.15,56169.0,195.2951,195.3489,194.8552,194.9539,56169.0
2018-07-13 11:30:00,217.19,217.34,216.85,216.92,61880.0,194.9898,195.1245,194.6846,194.7474,61880.0
2018-07-13 11:40:00,216.92,217.01,216.4,216.52,80583.0,194.7474,194.8282,194.2806,194.3883,80583.0
2018-07-13 11:50:00,216.52,216.57,216.19,216.32,78751.0,194.3883,194.4332,194.092,194.2087,78751.0
2018-07-13 12:00:00,216.35,216.39,216.02,216.08,49460.0,194.2357,194.2716,193.9394,193.9933,49460.0
2018-07-13 12:10:00,216.08,216.13,215.68,215.83,52853.0,193.9933,194.0382,193.6342,193.7688,52853.0
2018-07-13 12:20:00,215.87,216.16,215.87,215.95,48272.0,193.8047,194.0651,193.8047,193.8766,48272.0
2018-07-13 12:30:00,215.98,216.01,215.81,215.82,21076.0,193.9035,193.9304,193.7509,193.7599,21076.0
2018-07-13 12:40:00,215.91,216.21,215.9,216.02,59720.0,193.8407,194.11,193.8317,193.9394,59720.0
2018-07-13 12:50:00,216.03,216.05,215.83,215.94,25237.0,193.9484,193.9663,193.7688,193.8676,25237.0
2018-07-13 13:00:00,215.94,216.02,215.86,215.99,25852.0,193.8676,193.9394,193.7958,193.9125,25852.0
2018-07-13 13:10:00,216.01,216.2,215.93,215.97,30419.0,193.9304,194.101,193.8586,193.8945,30419.0
2018-07-13 13:20:00,215.96,216.05,215.79,215.88,21434.0,193.8855,193.9663,193.7329,193.8137,21434.0
2018-07-13 13:30:00,215.88,215.91,215.11,215.13,38480.0,193.8137,193.8407,193.1224,193.1404,38480.0
2018-07-13 13:40:00,215.15,215.87,215.15,215.62,63109.0,193.1583,193.8047,193.1583,193.5803,63109.0
2018-07-13 13:50:00,215.55,215.8,215.46,215.61,22397.0,193.5175,193.7419,193.4367,193.5713,22397.0
2018-07-13 14:00:00,215.61,215.64,215.11,215.14,18582.0,193.5713,193.5983,193.1224,193.1494,18582.0
2018-07-13 14:10:00,215.18,215.39,215.04,215.34,34582.0,193.1853,193.3738,193.0596,193.3289,34582.0
2018-07-13 14:20:00,215.37,215.53,215.29,215.34,12847.0,193.3559,193.4995,193.284,193.3289,12847.0
2018-07-13 14:30:00,215.3,215.52,215.24,215.41,12608.0,193.293,193.4905,193.2391,193.3918,12608.0
2018-07-13 14:40:00,215.36,215.48,215.24,215.44,17247.0,193.3469,193.4546,193.2391,193.4187,17247.0
2018-07-13 14:50:00,215.45,215.57,215.38,215.47,14374.0,193.4277,193.5354,193.3648,193.4456,14374.0
2018-07-13 15:00:00,215.47,215.77,215.4,215.72,29665.0,193.4456,193.715,193.3828,193.6701,29665.0
2018-07-13 15:10:00,215.71,215.76,215.57,215.58,13658.0,193.6611,193.706,193.5354,193.5444,13658.0
2018-07-13 15:20:00,215.57,215.69,215.55,215.69,19670.0,193.5354,193.6431,193.5175,193.6431,19670.0
2018-07-13 15:30:00,215.68,215.95,215.51,215.51,72565.0,193.6342,193.8766,193.4815,193.4815,72565.0
2018-07-13 15:40:00,215.53,215.72,215.21,215.69,129359.0,193.4995,193.6701,193.2122,193.6431,129359.0
2018-07-13 15:50:00,215.73,215.93,215.41,215.59,145724.0,193.6791,193.8586,193.3918,193.5534,145724.0
2018-07-16 09:30:00,215.35,216.22,214.97,215.15,39426.0,193.3379,194.119,192.9967,193.1583,39426.0
2018-07-16 09:40:00,215.15,215.23,214.61,214.96,31782.0,193.1583,193.2302,192.6735,192.9878,31782.0
2018-07-16 09:50:00,214.98,215.41,214.95,215.14,32741.0,193.0057,193.3918,192.9788,193.1494,32741.0
2018-07-16 10:00:00,215.18,215.21,214.57,214.71,35372.0,193.1853,193.2122,192.6376,192.7633,35372.0
2018-07-16 10:10:00,214.72,215.0,214.47,215.0,33328.0,192.7723,193.0237,192.5478,193.0237,33328.0
2018-07-16 10:20:00,215.01,215.12,214.84,215.07,60017.0,193.0326,193.1314,192.88,193.0865,60017.0
2018-07-16 10:30:00,215.09,215.24,214.78,214.84,45878.0,193.1045,193.2391,192.8262,192.88,45878.0
2018-07-16 10:40:00,214.83,214.83,214.48,214.49,26128.0,192.871,192.871,192.5568,192.5658,26128.0
2018-07-16 10:50:00,214.46,214.92,214.15,214.15,44088.0,192.5389,192.9518,192.2606,192.2606,44088.0
2018-07-16 11:00:00,214.15,214.3,214.01,214.13,43508.0,192.2606,192.3952,192.1349,192.2426,43508.0
2018-07-16 11:10:00,214.16,214.4,213.79,214.4,47000.0,192.2695,192.485,191.9374,192.485,47000.0
2018-07-16 11:20:00,214.45,214.45,213.99,214.15,28637.0,192.5299,192.5299,192.1169,192.2606,28637.0
2018-07-16 11:30:00,214.14,214.3,213.94,214.22,41693.0,192.2516,192.3952,192.072,192.3234,41693.0
2018-07-16 11:40:00,214.31,214.44,213.79,213.8,15066.0,192.4042,192.5209,191.9374,191.9463,15066.0
2018-07-16 11:50:00,213.87,214.17,213.79,214.15,15575.0,192.0092,192.2785,191.9374,192.2606,15575.0
2018-07-16 12:00:00,214.12,214.31,214.02,214.12,11886.0,192.2336,192.4042,192.1438,192.2336,11886.0
2018-07-16 12:10:00,214.12,214.23,213.99,214.1,26202.0,192.2336,192.3324,192.1169,192.2157,26202.0
2018-07-16 12:20:00,214.12,214.25,214.09,214.09,19088.0,192.2336,192.3503,192.2067,192.2067,19088.0
2018-07-16 12:30:00,214.16,214.19,214.1,214.13,15237.0,192.2695,192.2965,192.2157,192.2426,15237.0
2018-07-16 12:40:00,214.12,214.12,213.83,213.89,21420.0,192.2336,192.2336,191.9733,192.0271,21420.0
2018-07-16 12:50:00,213.92,213.92,213.7,213.85,12748.0,192.0541,192.0541,191.8566,191.9912,12748.0
2018-07-16 13:00:00,213.85,213.98,213.75,213.8,14855.0,191.9912,192.1079,191.9014,191.9463,14855.0
2018-07-16 13:10:00,213.8,213.88,213.75,213.82,14737.0,191.9463,192.0182,191.9014,191.9643,14737.0
2018-07-16 13:20:00,213.86,214.01,213.73,213.74,22077.0,192.0002,192.1349,191.8835,191.8925,22077.0
2018-07-16 13:30:00,213.79,213.9,213.72,213.77,11045.0,191.9374,192.0361,191.8745,191.9194,11045.0
2018-07-16 13:40:00,213.81,213.84,213.71,213.74,9479.0,191.9553,191.9822,191.8655,191.8925,9479.0
2018-07-16 13:50:00,213.75,213.81,213.69,213.74,14348.0,191.9014,191.9553,191.8476,191.8925,14348.0
2018-07-16 14:00:00,213.72,213.74,213.42,213.51,14282.0,191.8745,191.8925,191.6052,191.686,14282.0
2018-07-16 14:10:00,213.56,213.56,213.25,213.35,18982.0,191.7309,191.7309,191.4525,191.5423,18982.0
2018-07-16 14:20:00,213.35,213.35,212.85,212.88,43005.0,191.5423,191.5423,191.0934,191.1204,43005.0
2018-07-16 14:30:00,212.87,213.06,212.48,212.63,84508.0,191.1114,191.282,190.7613,190.8959,84508.0
2018-07-16 14:40:00,212.63,212.63,211.92,212.29,98087.0,190.8959,190.8959,190.2585,190.5907,98087.0
2018-07-16 14:50:00,212.3,212.39,212.03,212.33,80177.0,190.5997,190.6805,190.3572,190.6266,80177.0
2018-07-16 15:00:00,212.33,213.82,212.33,213.48,201406.0,190.6266,191.9643,190.6266,191.659,201406.0
2018-07-16 15:10:00,213.48,213.7,213.13,213.19,90072.0,191.659,191.8566,191.3448,191.3987,90072.0
2018-07-16 15:20:00,213.22,213.56,213.17,213.28,72343.0,191.4256,191.7309,191.3807,191.4795,72343.0
2018-07-16 15:30:00,213.28,213.35,213.12,213.2,59145.0,191.4795,191.5423,191.3358,191.4077,59145.0
2018-07-16 15:40:00,213.15,213.44,213.15,213.3,76608.0,191.3628,191.6231,191.3628,191.4974,76608.0
2018-07-16 15:50:00,213.3,213.48,213.23,213.41,126215.0,191.4974,191.659,191.4346,191.5962,126215.0
2018-07-17 09:30:00,213.72,214.78,213.72,213.89,26203.0,191.8745,192.8262,191.8745,192.0271,26203.0
2018-07-17 09:40:00,214.0,214.24,213.62,214.09,25588.0,192.1259,192.3414,191.7847,192.2067,25588.0
2018-07-17 09:50:00,214.09,214.66,213.75,214.55,36523.0,192.2067,192.7184,191.9014,192.6197,36523.0
2018-07-17 10:00:00,214.66,215.14,214.46,214.57,63338.0,192.7184,193.1494,192.5389,192.6376,63338.0
2018-07-17 10:10:00,214.54,215.07,214.45,214.89,43812.0,192.6107,193.0865,192.5299,192.9249,43812.0
2018-07-17 10:20:00,214.98,215.0,214.26,214.26,19927.0,193.0057,193.0237,192.3593,192.3593,19927.0
2018-07-17 10:30:00,214.33,214.52,214.2,214.22,45905.0,192.4222,192.5927,192.3054,192.3234,45905.0
2018-07-17 10:40:00,214.23,214.6,214.2,214.53,49535.0,192.3324,192.6646,192.3054,192.6017,49535.0
2018-07-17 10:50:00,214.52,214.62,214.34,214.46,16056.0,192.5927,192.6825,192.4311,192.5389,16056.0
2018-07-17 11:00:00,214.49,214.74,214.3,214.74,23364.0,192.5658,192.7902,192.3952,192.7902,23364.0
2018-07-17 11:10:00,214.77,214.81,214.43,214.77,29712.0,192.8172,192.8531,192.5119,192.8172,29712.0
2018-07-17 11:20:00,214.78,214.87,214.42,214.57,33166.0,192.8262,192.907,192.503,192.6376,33166.0
2018-07-17 11:30:00,214.57,214.57,214.32,214.32,22559.0,192.6376,192.6376,192.4132,192.4132,22559.0
2018-07-17 11:40:00,214.36,215.0,214.27,214.97,22808.0,192.4491,193.0237,192.3683,192.9967,22808.0
2018-07-17 11:50:00,215.02,215.22,214.94,215.03,18566.0,193.0416,193.2212,192.9698,193.0506,18566.0
2018-07-17 12:00:00,215.08,215.1,214.82,214.96,29884.0,193.0955,193.1134,192.8621,192.9878,29884.0
2018-07-17 12:10:00,214.98,215.21,214.83,215.19,38725.0,193.0057,193.2122,192.871,193.1942,38725.0
2018-07-17 12:20:00,215.18,215.37,214.97,215.05,30256.0,193.1853,193.3559,192.9967,193.0686,30256.0
2018-07-17 12:30:00,215.04,215.08,214.79,214.93,50895.0,193.0596,193.0955,192.8351,192.9608,50895.0
2018-07-17 12:40:00,214.92,215.13,214.9,214.95,29017.0,192.9518,193.1404,192.9339,192.9788,29017.0
2018-07-17 12:50:00,214.96,215.09,214.83,215.03,20496.0,192.9878,193.1045,192.871,193.0506,20496.0
2018-07-17 13:00:00,215.06,215.08,214.94,214.97,24567.0,193.0775,193.0955,192.9698,192.9967,24567.0
2018-07-17 13:10:00,214.99,215.17,214.95,215.11,17100.0,193.0147,193.1763,192.9788,193.1224,17100.0
2018-07-17 13:20:00,215.11,215.15,215.0,215.11,15063.0,193.1224,193.1583,193.0237,193.1224,15063.0
2018-07-17 13:30:00,215.09,215.31,215.04,215.25,10793.0,193.1045,193.302,193.0596,193.2481,10793.0
2018-07-17 13:40:00,215.28,215.29,214.78,214.78,20659.0,193.275,193.284,192.8262,192.8262,20659.0
2018-07-17 13:50:00,214.74,215.07,214.62,215.0,30128.0,192.7902,193.0865,192.6825,193.0237,30128.0
2018-07-17 14:00:00,215.01,215.01,214.74,214.85,19747.0,193.0326,193.0326,192.7902,192.889,19747.0
2018-07-17 14:10:00,214.86,214.86,214.54,214.54,32591.0,192.898,192.898,192.6107,192.6107,32591.0
2018-07-17 14:20:00,214.54,214.79,214.4,214.49,29823.0,192.6107,192.8351,192.485,192.5658,29823.0
2018-07-17 14:30:00,214.55,214.62,214.31,214.34,55679.0,192.6197,192.6825,192.4042,192.4311,55679.0
2018-07-17 14:40:00,214.34,214.41,214.2,214.26,82177.0,192.4311,192.494,192.3054,192.3593,82177.0
2018-07-17 14:50:00,214.25,214.26,214.01,214.09,64408.0,192.3503,192.3593,192.1349,192.2067,64408.0
2018-07-17 15:00:00,214.08,214.39,214.03,214.21,74830.0,192.1977,192.476,192.1528,192.3144,74830.0
2018-07-17 15:10:00,214.22,214.25,214.03,214.12,72000.0,192.3234,192.3503,192.1528,192.2336,72000.0
2018-07-17 15:20:00,214.1,214.19,214.06,214.11,75183.0,192.2157,192.2965,192.1798,192.2246,75183.0
2018-07-17 15:30:00,214.14,214.19,214.05,214.05,52747.0,192.2516,192.2965,192.1708,192.1708,52747.0
2018-07-17 15:40:00,214.05,214.16,213.88,213.91,40646.0,192.1708,192.2695,192.0182,192.0451,40646.0
2018-07-17 15:50:00,213.89,214.06,213.71,213.87,102133.0,192.0271,192.1798,191.8655,192.0092,102133.0
2018-07-18 09:30:00,214.0,214.56,213.37,213.48,116060.0,192.1259,192.6286,191.5603,191.659,116060.0
2018-07-18 09:40:00,213.53,213.8,212.5,212.65,63383.0,191.7039,191.9463,190.7792,190.9139,63383.0
2018-07-18 09:50:00,212.65,213.36,212.65,212.77,27645.0,190.9139,191.5513,190.9139,191.0216,27645.0
2018-07-18 10:00:00,212.81,212.99,211.86,211.91,63123.0,191.0575,191.2191,190.2046,190.2495,63123.0
2018-07-18 10:10:00,212.0,212.12,211.5,212.03,49424.0,190.3303,190.4381,189.8814,190.3572,49424.0
2018-07-18 10:20:00,212.03,212.15,211.72,211.76,30408.0,190.3572,190.465,190.0789,190.1148,30408.0
2018-07-18 10:30:00,211.83,212.07,211.76,211.81,25313.0,190.1777,190.3932,190.1148,190.1597,25313.0
2018-07-18 10:40:00,211.88,212.0,211.5,211.8,30781.0,190.2226,190.3303,189.8814,190.1508,30781.0
2018-07-18 10:50:00,211.78,212.04,211.66,211.83,50589.0,190.1328,190.3662,190.0251,190.1777,50589.0
2018-07-18 11:00:00,211.83,211.99,211.72,211.74,16816.0,190.1777,190.3213,190.0789,190.0969,16816.0
2018-07-18 11:10:00,211.74,211.84,211.35,211.81,40752.0,190.0969,190.1867,189.7468,190.1597,40752.0
2018-07-18 11:20:00,211.8,212.0,211.72,211.84,24491.0,190.1508,190.3303,190.0789,190.1867,24491.0
2018-07-18 11:30:00,211.87,212.04,211.83,212.02,17018.0,190.2136,190.3662,190.1777,190.3483,17018.0
2018-07-18 11:40:00,212.05,212.11,211.65,211.69,20547.0,190.3752,190.4291,190.0161,190.052,20547.0
2018-07-18 11:50:00,211.72,212.2,211.6,212.19,20896.0,190.0789,190.5099,189.9712,190.5009,20896.0
2018-07-18 12:00:00,212.19,212.57,212.12,212.26,19358.0,190.5009,190.8421,190.4381,190.5637,19358.0
2018-07-18 12:10:00,212.28,212.5,212.05,212.05,26132.0,190.5817,190.7792,190.3752,190.3752,26132.0
2018-07-18 12:20:00,212.11,212.22,212.0,212.06,17234.0,190.4291,190.5278,190.3303,190.3842,17234.0
2018-07-18 12:30:00,212.06,212.36,212.01,212.33,16017.0,190.3842,190.6535,190.3393,190.6266,16017.0
2018-07-18 12:40:00,212.33,212.51,212.18,212.51,14159.0,190.6266,190.7882,190.4919,190.7882,14159.0
2018-07-18 12:50:00,212.52,212.75,212.52,212.75,16344.0,190.7972,191.0037,190.7972,191.0037,16344.0
2018-07-18 13:00:00,212.75,212.88,212.67,212.82,14940.0,191.0037,191.1204,190.9318,191.0665,14940.0
2018-07-18 13:10:00,212.81,213.24,212.81,213.2,54234.0,191.0575,191.4436,191.0575,191.4077,54234.0
2018-07-18 13:20:00,213.17,213.39,213.14,213.21,20321.0,191.3807,191.5782,191.3538,191.4166,20321.0
2018-07-18 13:30:00,213.21,213.45,213.13,213.44,21430.0,191.4166,191.6321,191.3448,191.6231,21430.0
2018-07-18 13:40:00,213.44,213.69,213.34,213.6,32318.0,191.6231,191.8476,191.5333,191.7668,32318.0
2018-07-18 13:50:00,213.59,213.72,213.47,213.68,20696.0,191.7578,191.8745,191.6501,191.8386,20696.0
2018-07-18 14:00:00,213.68,213.97,213.63,213.81,52381.0,191.8386,192.099,191.7937,191.9553,52381.0
2018-07-18 14:10:00,213.8,214.16,213.75,213.98,34422.0,191.9463,192.2695,191.9014,192.1079,34422.0
2018-07-18 14:20:00,213.98,214.21,213.88,214.08,25169.0,192.1079,192.3144,192.0182,192.1977,25169.0
2018-07-18 14:30:00,214.1,214.3,214.03,214.25,20439.0,192.2157,192.3952,192.1528,192.3503,20439.0
2018-07-18 14:40:00,214.27,214.42,214.1,214.4,23429.0,192.3683,192.503,192.2157,192.485,23429.0
2018-07-18 14:50:00,214.4,214.42,214.09,214.12,19615.0,192.485,192.503,192.2067,192.2336,19615.0
2018-07-18 15:00:00,214.15,214.28,214.09,214.17,23067.0,192.2606,192.3773,192.2067,192.2785,23067.0
2018-07-18 15:10:00,214.18,214.2,214.04,214.09,17256.0,192.2875,192.3054,192.1618,192.2067,17256.0
2018-07-18 15:20:00,214.09,214.19,214.06,214.14,27911.0,192.2067,192.2965,192.1798,192.2516,27911.0
2018-07-18 15:30:00,214.14,214.36,214.04,214.23,64428.0,192.2516,192.4491,192.1618,192.3324,64428.0
2018-07-18 15:40:00,214.23,214.33,214.01,214.12,47347.0,192.3324,192.4222,192.1349,192.2336,47347.0
2018-07-18 15:50:00,214.08,214.45,214.0,214.36,158777.0,192.1977,192.5299,192.1259,192.4491,158777.0
2018-07-19 09:30:00,213.31,215.97,213.31,215.96,45104.0,191.5064,193.8945,191.5064,193.8855,45104.0
2018-07-19 09:40:00,215.72,216.65,215.3,216.25,80218.0,193.6701,194.505,193.293,194.1459,80218.0
2018-07-19 09:50:00,216.23,216.32,215.22,215.28,37467.0,194.1279,194.2087,193.2212,193.275,37467.0
2018-07-19 10:00:00,215.25,215.65,214.99,215.3,13876.0,193.2481,193.6072,193.0147,193.293,13876.0
2018-07-19 10:10:00,215.23,215.6,215.06,215.58,13821.0,193.2302,193.5623,193.0775,193.5444,13821.0
2018-07-19 10:20:00,215.6,216.08,215.52,215.89,29891.0,193.5623,193.9933,193.4905,193.8227,29891.0
2018-07-19 10:30:00,215.91,215.93,215.09,215.2,25574.0,193.8407,193.8586,193.1045,193.2032,25574.0
2018-07-19 10:40:00,215.09,215.79,215.08,215.77,13608.0,193.1045,193.7329,193.0955,193.715,13608.0
2018-07-19 10:50:00,215.86,216.04,215.72,215.9,8656.0,193.7958,193.9574,193.6701,193.8317,8656.0
2018-07-19 11:00:00,215.86,216.37,215.84,216.36,18134.0,193.7958,194.2536,193.7778,194.2447,18134.0
2018-07-19 11:10:00,216.32,216.67,216.19,216.65,14793.0,194.2087,194.523,194.092,194.505,14793.0
2018-07-19 11:20:00,216.64,216.88,216.49,216.56,12803.0,194.496,194.7115,194.3614,194.4242,12803.0
2018-07-19 11:30:00,216.51,216.8,216.44,216.77,18538.0,194.3793,194.6397,194.3165,194.6127,18538.0
2018-07-19 11:40:00,216.81,217.2,216.73,217.15,17862.0,194.6487,194.9988,194.5768,194.9539,17862.0
2018-07-19 11:50:00,217.11,217.34,217.11,217.19,11530.0,194.918,195.1245,194.918,194.9898,11530.0
2018-07-19 12:00:00,217.21,217.3,216.94,216.95,13696.0,195.0078,195.0886,194.7654,194.7743,13696.0
2018-07-19 12:10:00,216.9,217.05,216.86,216.87,17427.0,194.7295,194.8641,194.6935,194.7025,17427.0
2018-07-19 12:20:00,216.82,216.87,216.69,216.78,6238.0,194.6576,194.7025,194.5409,194.6217,6238.0
2018-07-19 12:30:00,216.76,216.78,216.54,216.59,12368.0,194.6038,194.6217,194.4063,194.4511,12368.0
2018-07-19 12:40:00,216.59,216.73,216.49,216.69,7013.0,194.4511,194.5768,194.3614,194.5409,7013.0
2018-07-19 12:50:00,216.69,216.8,216.65,216.75,7926.0,194.5409,194.6397,194.505,194.5948,7926.0
2018-07-19 13:00:00,216.71,217.01,216.5,216.76,11157.0,194.5589,194.8282,194.3703,194.6038,11157.0
2018-07-19 13:10:00,216.69,216.76,216.6,216.74,6986.0,194.5409,194.6038,194.4601,194.5858,6986.0
2018-07-19 13:20:00,216.69,216.88,216.64,216.67,11730.0,194.5409,194.7115,194.496,194.523,11730.0
2018-07-19 13:30:00,216.69,216.77,216.57,216.67,10203.0,194.5409,194.6127,194.4332,194.523,10203.0
2018-07-19 13:40:00,216.69,216.69,216.45,216.47,7368.0,194.5409,194.5409,194.3255,194.3434,7368.0
2018-07-19 13:50:00,216.4,216.44,216.05,216.05,12596.0,194.2806,194.3165,193.9663,193.9663,12596.0
2018-07-19 14:00:00,216.08,216.11,215.73,216.0,16973.0,193.9933,194.0202,193.6791,193.9215,16973.0
2018-07-19 14:10:00,215.99,216.15,215.79,216.13,9590.0,193.9125,194.0561,193.7329,194.0382,9590.0
2018-07-19 14:20:00,216.16,216.19,215.88,216.01,13911.0,194.0651,194.092,193.8137,193.9304,13911.0
2018-07-19 14:30:00,215.98,216.27,215.94,216.01,14736.0,193.9035,194.1639,193.8676,193.9304,14736.0
2018-07-19 14:40:00,216.09,216.09,215.87,215.89,20530.0,194.0023,194.0023,193.8047,193.8227,20530.0
2018-07-19 14:50:00,215.89,216.15,215.79,216.13,17070.0,193.8227,194.0561,193.7329,194.0382,17070.0
2018-07-19 15:00:00,216.13,216.18,215.96,216.09,14890.0,194.0382,194.0831,193.8855,194.0023,14890.0
2018-07-19 15:10:00,216.03,216.03,215.64,215.99,18571.0,193.9484,193.9484,193.5983,193.9125,18571.0
2018-07-19 15:20:00,216.03,216.12,215.74,215.74,31931.0,193.9484,194.0292,193.688,193.688,31931.0
2018-07-19 15:30:00,215.7,215.93,215.51,215.71,40773.0,193.6521,193.8586,193.4815,193.6611,40773.0
2018-07-19 15:40:00,215.71,216.01,215.56,215.72,41196.0,193.6611,193.9304,193.5264,193.6701,41196.0
2018-07-19 15:50:00,215.73,215.94,215.36,215.81,99483.0,193.6791,193.8676,193.3469,193.7509,99483.0
2018-07-20 09:30:00,215.3,215.99,215.0,215.89,48896.0,193.293,193.9125,193.0237,193.8227,48896.0
2018-07-20 09:40:00,215.7,216.21,215.49,215.69,23551.0,193.6521,194.11,193.4636,193.6431,23551.0
2018-07-20 09:50:00,215.57,217.02,215.44,216.64,42666.0,193.5354,194.8372,193.4187,194.496,42666.0
2018-07-20 10:00:00,216.55,216.55,215.71,215.89,9876.0,194.4152,194.4152,193.6611,193.8227,9876.0
2018-07-20 10:10:00,215.91,216.02,215.58,215.93,11235.0,193.8407,193.9394,193.5444,193.8586,11235.0
2018-07-20 10:20:00,215.86,216.53,215.76,216.53,20045.0,193.7958,194.3973,193.706,194.3973,20045.0
2018-07-20 10:30:00,216.36,216.47,216.14,216.24,8773.0,194.2447,194.3434,194.0471,194.1369,8773.0
2018-07-20 10:40:00,216.2,216.27,216.04,216.17,8050.0,194.101,194.1639,193.9574,194.0741,8050.0
2018-07-20 10:50:00,216.1,216.34,216.03,216.32,10499.0,194.0112,194.2267,193.9484,194.2087,10499.0
2018-07-20 11:00:00,216.26,216.42,216.2,216.31,9309.0,194.1549,194.2985,194.101,194.1998,9309.0
2018-07-20 11:10:00,216.28,216.48,216.28,216.37,7254.0,194.1728,194.3524,194.1728,194.2536,7254.0
2018-07-20 11:20:00,216.42,216.83,216.25,216.83,17311.0,194.2985,194.6666,194.1459,194.6666,17311.0
2018-07-20 11:30:00,216.85,216.85,216.52,216.59,10091.0,194.6846,194.6846,194.3883,194.4511,10091.0
2018-07-20 11:40:00,216.52,216.52,216.31,216.41,8320.0,194.3883,194.3883,194.1998,194.2895,8320.0
2018-07-20 11:50:00,216.39,216.42,216.16,216.23,15745.0,194.2716,194.2985,194.0651,194.1279,15745.0
2018-07-20 12:00:00,216.3,216.3,216.0,216.16,17070.0,194.1908,194.1908,193.9215,194.0651,17070.0
2018-07-20 12:10:00,216.12,216.28,216.09,216.15,7186.0,194.0292,194.1728,194.0023,194.0561,7186.0
2018-07-20 12:20:00,216.17,216.32,216.16,216.32,8266.0,194.0741,194.2087,194.0651,194.2087,8266.0
2018-07-20 12:30:00,216.28,216.3,216.05,216.17,8824.0,194.1728,194.1908,193.9663,194.0741,8824.0
2018-07-20 12:40:00,216.14,216.17,215.96,216.0,12768.0,194.0471,194.0741,193.8855,193.9215,12768.0
2018-07-20 12:50:00,215.96,216.3,215.95,216.21,10490.0,193.8855,194.1908,193.8766,194.11,10490.0
2018-07-20 13:00:00,216.21,216.35,216.17,216.3,9882.0,194.11,194.2357,194.0741,194.1908,9882.0
2018-07-20 13:10:00,216.32,216.53,216.32,216.45,7615.0,194.2087,194.3973,194.2087,194.3255,7615.0
2018-07-20 13:20:00,216.45,216.48,216.33,216.34,8237.0,194.3255,194.3524,194.2177,194.2267,8237.0
2018-07-20 13:30:00,216.31,216.36,216.19,216.35,8100.0,194.1998,194.2447,194.092,194.2357,8100.0
2018-07-20 13:40:00,216.29,216.36,216.26,216.32,10569.0,194.1818,194.2447,194.1549,194.2087,10569.0
2018-07-20 13:50:00,216.3,216.3,216.18,216.18,6817.0,194.1908,194.1908,194.0831,194.0831,6817.0
2018-07-20 14:00:00,216.18,216.21,215.97,215.97,11260.0,194.0831,194.11,193.8945,193.8945,11260.0
2018-07-20 14:10:00,215.95,216.16,215.87,216.1,18840.0,193.8766,194.0651,193.8047,194.0112,18840.0
2018-07-20 14:20:00,216.07,216.19,216.0,216.12,13247.0,193.9843,194.092,193.9215,194.0292,13247.0
2018-07-20 14:30:00,216.12,216.12,215.97,216.08,12982.0,194.0292,194.0292,193.8945,193.9933,12982.0
2018-07-20 14:40:00,216.06,216.06,215.81,216.06,7456.0,193.9753,193.9753,193.7509,193.9753,7456.0
2018-07-20 14:50:00,216.08,216.15,216.01,216.15,13744.0,193.9933,194.0561,193.9304,194.0561,13744.0
2018-07-20 15:00:00,216.13,216.18,215.89,215.89,13758.0,194.0382,194.0831,193.8227,193.8227,13758.0
2018-07-20 15:10:00,215.9,215.94,215.81,215.87,15006.0,193.8317,193.8676,193.7509,193.8047,15006.0
2018-07-20 15:20:00,215.87,215.91,215.58,215.67,14725.0,193.8047,193.8407,193.5444,193.6252,14725.0
2018-07-20 15:30:00,215.64,215.76,215.62,215.68,21637.0,193.5983,193.706,193.5803,193.6342,21637.0
2018-07-20 15:40:00,215.69,216.07,215.67,215.82,61333.0,193.6431,193.9843,193.6252,193.7599,61333.0
2018-07-20 15:50:00,215.84,216.01,215.69,215.95,106203.0,193.7778,193.9304,193.6431,193.8766,106203.0
2018-07-23 09:30:00,216.0,216.88,215.57,216.05,79715.0,193.9215,194.7115,193.5354,193.9663,79715.0
2018-07-23 09:40:00,215.93,216.02,215.12,215.13,10646.0,193.8586,193.9394,193.1314,193.1404,10646.0
2018-07-23 09:50:00,215.13,215.2,214.7,215.04,13169.0,193.1404,193.2032,192.7543,193.0596,13169.0
2018-07-23 10:00:00,215.09,215.3,214.88,215.17,12214.0,193.1045,193.293,192.9159,193.1763,12214.0
2018-07-23 10:10:00,215.12,215.43,215.12,215.39,13431.0,193.1314,193.4097,193.1314,193.3738,13431.0
2018-07-23 10:20:00,215.3,215.49,215.29,215.45,12714.0,193.293,193.4636,193.284,193.4277,12714.0
2018-07-23 10:30:00,215.46,215.65,215.03,215.25,39381.0,193.4367,193.6072,193.0506,193.2481,39381.0
2018-07-23 10:40:00,215.36,215.36,214.9,214.99,6537.0,193.3469,193.3469,192.9339,193.0147,6537.0
2018-07-23 10:50:00,214.99,215.18,214.97,214.98,11467.0,193.0147,193.1853,192.9967,193.0057,11467.0
2018-07-23 11:00:00,214.98,215.16,214.92,215.04,17579.0,193.0057,193.1673,192.9518,193.0596,17579.0
2018-07-23 11:10:00,215.02,215.2,214.88,214.91,8012.0,193.0416,193.2032,192.9159,192.9429,8012.0
2018-07-23 11:20:00,214.92,214.97,214.66,214.8,39478.0,192.9518,192.9967,192.7184,192.8441,39478.0
2018-07-23 11:30:00,214.79,215.05,214.74,214.93,15650.0,192.8351,193.0686,192.7902,192.9608,15650.0
2018-07-23 11:40:00,214.97,215.2,214.97,215.2,12251.0,192.9967,193.2032,192.9967,193.2032,12251.0
2018-07-23 11:50:00,215.15,215.17,214.86,214.86,19642.0,193.1583,193.1763,192.898,192.898,19642.0
2018-07-23 12:00:00,214.85,214.94,214.79,214.8,15915.0,192.889,192.9698,192.8351,192.8441,15915.0
2018-07-23 12:10:00,214.84,214.93,214.79,214.85,4479.0,192.88,192.9608,192.8351,192.889,4479.0
2018-07-23 12:20:00,214.79,214.83,214.71,214.8,10636.0,192.8351,192.871,192.7633,192.8441,10636.0
2018-07-23 12:30:00,214.82,214.83,214.66,214.7,10086.0,192.8621,192.871,192.7184,192.7543,10086.0
2018-07-23 12:40:00,214.7,214.75,214.67,214.74,9391.0,192.7543,192.7992,192.7274,192.7902,9391.0
2018-07-23 12:50:00,214.73,214.76,214.65,214.7,12207.0,192.7813,192.8082,192.7094,192.7543,12207.0
2018-07-23 13:00:00,214.7,214.78,214.68,214.69,7265.0,192.7543,192.8262,192.7364,192.7454,7265.0
2018-07-23 13:10:00,214.69,214.69,214.58,214.59,4631.0,192.7454,192.7454,192.6466,192.6556,4631.0
2018-07-23 13:20:00,214.58,214.59,214.49,214.5,6990.0,192.6466,192.6556,192.5658,192.5748,6990.0
2018-07-23 13:30:00,214.5,214.62,214.4,214.62,5482.0,192.5748,192.6825,192.485,192.6825,5482.0
2018-07-23 13:40:00,214.6,214.81,214.53,214.78,10300.0,192.6646,192.8531,192.6017,192.8262,10300.0
2018-07-23 13:50:00,214.85,215.09,214.82,214.97,26835.0,192.889,193.1045,192.8621,192.9967,26835.0
2018-07-23 14:00:00,214.93,215.06,214.93,215.01,9685.0,192.9608,193.0775,192.9608,193.0326,9685.0
2018-07-23 14:10:00,215.01,215.01,214.91,214.92,11039.0,193.0326,193.0326,192.9429,192.9518,11039.0
2018-07-23 14:20:00,214.87,215.14,214.86,215.12,7147.0,192.907,193.1494,192.898,193.1314,7147.0
2018-07-23 14:30:00,215.18,215.29,214.99,215.0,22969.0,193.1853,193.284,193.0147,193.0237,22969.0
2018-07-23 14:40:00,214.99,215.09,214.96,215.08,7359.0,193.0147,193.1045,192.9878,193.0955,7359.0
2018-07-23 14:50:00,215.04,215.13,214.98,214.98,8435.0,193.0596,193.1404,193.0057,193.0057,8435.0
2018-07-23 15:00:00,214.93,214.94,214.66,214.91,20490.0,192.9608,192.9698,192.7184,192.9429,20490.0
2018-07-23 15:10:00,214.93,215.05,214.9,215.04,13649.0,192.9608,193.0686,192.9339,193.0596,13649.0
2018-07-23 15:20:00,215.02,215.04,214.74,214.89,24816.0,193.0416,193.0596,192.7902,192.9249,24816.0
2018-07-23 15:30:00,214.89,215.11,214.89,215.1,15996.0,192.9249,193.1224,192.9249,193.1134,15996.0
2018-07-23 15:40:00,215.1,215.1,214.88,214.99,16916.0,193.1134,193.1134,192.9159,193.0147,16916.0
2018-07-23 15:50:00,215.01,215.03,214.88,214.99,36325.0,193.0326,193.0506,192.9159,193.0147,36325.0
2018-07-24 09:30:00,215.01,215.98,214.96,215.33,33301.0,193.0326,193.9035,192.9878,193.3199,33301.0
2018-07-24 09:40:00,215.3,215.37,214.65,214.76,9264.0,193.293,193.3559,192.7094,192.8082,9264.0
2018-07-24 09:50:00,214.71,215.06,214.55,214.89,30422.0,192.7633,193.0775,192.6197,192.9249,30422.0
2018-07-24 10:00:00,214.89,214.89,214.33,214.34,10638.0,192.9249,192.9249,192.4222,192.4311,10638.0
2018-07-24 10:10:00,214.4,214.51,214.15,214.25,11981.0,192.485,192.5838,192.2606,192.3503,11981.0
2018-07-24 10:20:00,214.25,214.36,214.14,214.32,15414.0,192.3503,192.4491,192.2516,192.4132,15414.0
2018-07-24 10:30:00,214.3,214.47,214.12,214.41,13981.0,192.3952,192.5478,192.2336,192.494,13981.0
2018-07-24 10:40:00,214.45,214.5,214.27,214.3,19647.0,192.5299,192.5748,192.3683,192.3952,19647.0
2018-07-24 10:50:00,214.31,214.41,214.14,214.2,36498.0,192.4042,192.494,192.2516,192.3054,36498.0
2018-07-24 11:00:00,214.19,214.21,213.67,213.91,11273.0,192.2965,192.3144,191.8296,192.0451,11273.0
2018-07-24 11:10:00,213.92,214.19,213.83,214.19,21509.0,192.0541,192.2965,191.9733,192.2965,21509.0
2018-07-24 11:20:00,214.18,214.51,214.14,214.22,26775.0,192.2875,192.5838,192.2516,192.3234,26775.0
2018-07-24 11:30:00,214.23,214.41,214.18,214.24,19960.0,192.3324,192.494,192.2875,192.3414,19960.0
2018-07-24 11:40:00,214.24,214.45,214.24,214.4,51050.0,192.3414,192.5299,192.3414,192.485,51050.0
2018-07-24 11:50:00,214.4,214.64,214.29,214.61,16190.0,192.485,192.7005,192.3862,192.6735,16190.0
2018-07-24 12:00:00,214.61,214.68,214.41,214.54,55278.0,192.6735,192.7364,192.494,192.6107,55278.0
2018-07-24 12:10:00,214.55,214.58,214.29,214.35,24994.0,192.6197,192.6466,192.3862,192.4401,24994.0
2018-07-24 12:20:00,214.3,214.59,214.27,214.55,57622.0,192.3952,192.6556,192.3683,192.6197,57622.0
2018-07-24 12:30:00,214.55,215.06,214.51,214.78,19676.0,192.6197,193.0775,192.5838,192.8262,19676.0
2018-07-24 12:40:00,214.76,214.91,214.55,214.72,27360.0,192.8082,192.9429,192.6197,192.7723,27360.0
2018-07-24 12:50:00,214.7,214.82,214.63,214.65,10200.0,192.7543,192.8621,192.6915,192.7094,10200.0
2018-07-24 13:00:00,214.65,214.93,214.59,214.87,10330.0,192.7094,192.9608,192.6556,192.907,10330.0
2018-07-24 13:10:00,214.82,214.91,214.77,214.83,40644.0,192.8621,192.9429,192.8172,192.871,40644.0
2018-07-24 13:20:00,214.85,214.89,214.43,214.51,26536.0,192.889,192.9249,192.5119,192.5838,26536.0
2018-07-24 13:30:00,214.52,214.62,214.44,214.62,24127.0,192.5927,192.6825,192.5209,192.6825,24127.0
2018-07-24 13:40:00,214.62,214.65,214.39,214.59,12770.0,192.6825,192.7094,192.476,192.6556,12770.0
2018-07-24 13:50:00,214.59,214.81,214.44,214.79,81758.0,192.6556,192.8531,192.5209,192.8351,81758.0
2018-07-24 14:00:00,214.82,215.1,214.51,214.53,31987.0,192.8621,193.1134,192.5838,192.6017,31987.0
2018-07-24 14:10:00,214.53,214.68,214.42,214.68,9125.0,192.6017,192.7364,192.503,192.7364,9125.0
2018-07-24 14:20:00,214.68,215.12,214.68,215.03,38961.0,192.7364,193.1314,192.7364,193.0506,38961.0
2018-07-24 14:30:00,215.05,215.21,214.9,215.1,23268.0,193.0686,193.2122,192.9339,193.1134,23268.0
2018-07-24 14:40:00,215.14,215.15,214.82,214.85,21584.0,193.1494,193.1583,192.8621,192.889,21584.0
2018-07-24 14:50:00,214.88,215.01,214.86,214.96,13851.0,192.9159,193.0326,192.898,192.9878,13851.0
2018-07-24 15:00:00,214.95,215.01,214.84,214.88,15340.0,192.9788,193.0326,192.88,192.9159,15340.0
2018-07-24 15:10:00,214.87,214.87,214.66,214.75,23773.0,192.907,192.907,192.7184,192.7992,23773.0
2018-07-24 15:20:00,214.75,214.76,214.53,214.66,12312.0,192.7992,192.8082,192.6017,192.7184,12312.0
2018-07-24 15:30:00,214.69,214.77,214.54,214.59,21197.0,192.7454,192.8172,192.6107,192.6556,21197.0
2018-07-24 15:40:00,214.61,214.63,214.35,214.49,28450.0,192.6735,192.6915,192.4401,192.5658,28450.0
2018-07-24 15:50:00,214.5,214.76,214.5,214.59,139180.0,192.5748,192.8082,192.5748,192.6556,139180.0
2018-07-25 09:30:00,214.14,215.08,214.14,214.91,23679.0,192.2516,193.0955,192.2516,192.9429,23679.0
2018-07-25 09:40:00,214.98,215.08,214.74,215.0,12622.0,193.0057,193.0955,192.7902,193.0237,12622.0
2018-07-25 09:50:00,214.93,215.41,214.9,215.26,16805.0,192.9608,193.3918,192.9339,193.2571,16805.0
2018-07-25 10:00:00,215.33,215.68,214.81,214.81,14923.0,193.3199,193.6342,192.8531,192.8531,14923.0
2018-07-25 10:10:00,214.83,215.46,214.76,215.26,31336.0,192.871,193.4367,192.8082,193.2571,31336.0
2018-07-25 10:20:00,215.21,215.44,214.91,214.99,25659.0,193.2122,193.4187,192.9429,193.0147,25659.0
2018-07-25 10:30:00,214.97,215.15,214.89,215.03,35310.0,192.9967,193.1583,192.9249,193.0506,35310.0
2018-07-25 10:40:00,215.03,215.41,214.77,215.22,68721.0,193.0506,193.3918,192.8172,193.2212,68721.0
2018-07-25 10:50:00,215.2,215.72,215.15,215.68,30114.0,193.2032,193.6701,193.1583,193.6342,30114.0
2018-07-25 11:00:00,215.68,215.68,215.06,215.23,27256.0,193.6342,193.6342,193.0775,193.2302,27256.0
2018-07-25 11:10:00,215.29,215.35,214.99,215.03,13210.0,193.284,193.3379,193.0147,193.0506,13210.0
2018-07-25 11:20:00,215.03,215.28,214.85,215.02,16783.0,193.0506,193.275,192.889,193.0416,16783.0
2018-07-25 11:30:00,214.96,215.11,214.87,215.02,16646.0,192.9878,193.1224,192.907,193.0416,16646.0
2018-07-25 11:40:00,215.06,215.15,214.88,215.0,27167.0,193.0775,193.1583,192.9159,193.0237,27167.0
2018-07-25 11:50:00,215.03,215.04,214.81,214.9,16615.0,193.0506,193.0596,192.8531,192.9339,16615.0
2018-07-25 12:00:00,214.91,215.04,214.79,214.83,13785.0,192.9429,193.0596,192.8351,192.871,13785.0
2018-07-25 12:10:00,214.84,215.05,214.84,214.95,15447.0,192.88,193.0686,192.88,192.9788,15447.0
2018-07-25 12:20:00,215.0,215.08,214.89,214.97,10860.0,193.0237,193.0955,192.9249,192.9967,10860.0
2018-07-25 12:30:00,214.97,215.0,214.87,214.94,15076.0,192.9967,193.0237,192.907,192.9698,15076.0
2018-07-25 12:40:00,214.96,215.12,214.96,214.98,11080.0,192.9878,193.1314,192.9878,193.0057,11080.0
2018-07-25 12:50:00,214.98,215.03,214.96,214.96,9991.0,193.0057,193.0506,192.9878,192.9878,9991.0
2018-07-25 13:00:00,214.94,215.02,214.91,214.92,12551.0,192.9698,193.0416,192.9429,192.9518,12551.0
2018-07-25 13:10:00,214.92,215.03,214.81,214.96,52126.0,192.9518,193.0506,192.8531,192.9878,52126.0
2018-07-25 13:20:00,214.93,215.05,214.93,215.0,8558.0,192.9608,193.0686,192.9608,193.0237,8558.0
2018-07-25 13:30:00,214.99,215.0,214.82,214.89,41455.0,193.0147,193.0237,192.8621,192.9249,41455.0
2018-07-25 13:40:00,214.88,215.07,214.87,214.92,13524.0,192.9159,193.0865,192.907,192.9518,13524.0
2018-07-25 13:50:00,214.91,214.98,214.87,214.98,6871.0,192.9429,193.0057,192.907,193.0057,6871.0
2018-07-25 14:00:00,214.98,215.1,214.9,214.96,14287.0,193.0057,193.1134,192.9339,192.9878,14287.0
2018-07-25 14:10:00,214.91,215.01,214.86,214.9,11384.0,192.9429,193.0326,192.898,192.9339,11384.0
2018-07-25 14:20:00,214.92,215.01,214.82,214.98,24424.0,192.9518,193.0326,192.8621,193.0057,24424.0
2018-07-25 14:30:00,214.97,215.04,214.95,215.0,21959.0,192.9967,193.0596,192.9788,193.0237,21959.0
2018-07-25 14:40:00,215.01,215.04,214.95,215.01,25731.0,193.0326,193.0596,192.9788,193.0326,25731.0
2018-07-25 14:50:00,214.98,215.01,214.75,214.95,20313.0,193.0057,193.0326,192.7992,192.9788,20313.0
2018-07-25 15:00:00,214.93,215.0,214.85,215.0,20446.0,192.9608,193.0237,192.889,193.0237,20446.0
2018-07-25 15:10:00,214.99,215.01,214.87,214.89,21327.0,193.0147,193.0326,192.907,192.9249,21327.0
2018-07-25 15:20:00,214.93,215.02,214.89,215.0,26972.0,192.9608,193.0416,192.9249,193.0237,26972.0
2018-07-25 15:30:00,215.01,215.41,214.87,215.15,57970.0,193.0326,193.3918,192.907,193.1583,57970.0
2018-07-25 15:40:00,215.11,215.37,215.01,215.18,91679.0,193.1224,193.3559,193.0326,193.1853,91679.0
2018-07-25 15:50:00,215.22,215.57,214.9,215.16,172470.0,193.2212,193.5354,192.9339,193.1673,172470.0
2018-07-26 09:30:00,214.95,215.9,214.95,215.52,39464.0,192.9788,193.8317,192.9788,193.4905,39464.0
2018-07-26 09:40:00,215.58,215.79,214.86,215.26,36202.0,193.5444,193.7329,192.898,193.2571,36202.0
2018-07-26 09:50:00,215.38,215.4,214.96,215.13,9744.0,193.3648,193.3828,192.9878,193.1404,9744.0
2018-07-26 10:00:00,215.06,215.44,215.06,215.3,25440.0,193.0775,193.4187,193.0775,193.293,25440.0
2018-07-26 10:10:00,215.35,215.84,215.22,215.67,41869.0,193.3379,193.7778,193.2212,193.6252,41869.0
2018-07-26 10:20:00,215.67,215.67,215.29,215.42,13934.0,193.6252,193.6252,193.284,193.4007,13934.0
2018-07-26 10:30:00,215.47,215.56,215.21,215.53,17185.0,193.4456,193.5264,193.2122,193.4995,17185.0
2018-07-26 10:40:00,215.49,215.55,215.36,215.46,15905.0,193.4636,193.5175,193.3469,193.4367,15905.0
2018-07-26 10:50:00,215.44,215.46,215.08,215.35,27698.0,193.4187,193.4367,193.0955,193.3379,27698.0
2018-07-26 11:00:00,215.34,215.49,215.12,215.27,21564.0,193.3289,193.4636,193.1314,193.2661,21564.0
2018-07-26 11:10:00,215.26,215.32,215.13,215.21,14090.0,193.2571,193.311,193.1404,193.2122,14090.0
2018-07-26 11:20:00,215.14,215.14,214.93,215.04,15526.0,193.1494,193.1494,192.9608,193.0596,15526.0
2018-07-26 11:30:00,215.01,215.17,214.88,214.95,23316.0,193.0326,193.1763,192.9159,192.9788,23316.0
2018-07-26 11:40:00,214.95,215.07,214.89,215.01,31790.0,192.9788,193.0865,192.9249,193.0326,31790.0
2018-07-26 11:50:00,215.02,215.03,214.91,215.03,13178.0,193.0416,193.0506,192.9429,193.0506,13178.0
2018-07-26 12:00:00,215.0,215.08,214.95,215.02,15616.0,193.0237,193.0955,192.9788,193.0416,15616.0
2018-07-26 12:10:00,215.0,215.01,214.81,214.91,100755.0,193.0237,193.0326,192.8531,192.9429,100755.0
2018-07-26 12:20:00,214.91,214.99,214.79,214.85,22670.0,192.9429,193.0147,192.8351,192.889,22670.0
2018-07-26 12:30:00,214.87,214.96,214.79,214.9,4125.0,192.907,192.9878,192.8351,192.9339,4125.0
2018-07-26 12:40:00,214.91,215.05,214.76,214.81,9084.0,192.9429,193.0686,192.8082,192.8531,9084.0
2018-07-26 12:50:00,214.8,214.92,214.76,214.82,10489.0,192.8441,192.9518,192.8082,192.8621,10489.0
2018-07-26 13:00:00,214.82,214.82,214.62,214.78,7963.0,192.8621,192.8621,192.6825,192.8262,7963.0
2018-07-26 13:10:00,214.78,214.83,214.67,214.79,5624.0,192.8262,192.871,192.7274,192.8351,5624.0
2018-07-26 13:20:00,214.75,214.93,214.7,214.75,29754.0,192.7992,192.9608,192.7543,192.7992,29754.0
2018-07-26 13:30:00,214.76,214.86,214.62,214.62,7823.0,192.8082,192.898,192.6825,192.6825,7823.0
2018-07-26 13:40:00,214.62,214.67,214.29,214.29,14692.0,192.6825,192.7274,192.3862,192.3862,14692.0
2018-07-26 13:50:00,214.29,214.35,214.12,214.31,13217.0,192.3862,192.4401,192.2336,192.4042,13217.0
2018-07-26 14:00:00,214.31,214.32,214.13,214.17,15451.0,192.4042,192.4132,192.2426,192.2785,15451.0
2018-07-26 14:10:00,214.22,214.7,214.18,214.62,36065.0,192.3234,192.7543,192.2875,192.6825,36065.0
2018-07-26 14:20:00,214.62,214.75,214.47,214.75,41595.0,192.6825,192.7992,192.5478,192.7992,41595.0
2018-07-26 14:30:00,214.66,214.75,214.62,214.74,11938.0,192.7184,192.7992,192.6825,192.7902,11938.0
2018-07-26 14:40:00,214.75,214.82,214.65,214.76,51352.0,192.7992,192.8621,192.7094,192.8082,51352.0
2018-07-26 14:50:00,214.76,214.94,214.68,214.85,37070.0,192.8082,192.9698,192.7364,192.889,37070.0
2018-07-26 15:00:00,214.86,215.19,214.61,214.85,74086.0,192.898,193.1942,192.6735,192.889,74086.0
2018-07-26 15:10:00,214.83,214.96,214.65,214.85,61268.0,192.871,192.9878,192.7094,192.889,61268.0
2018-07-26 15:20:00,214.85,214.94,214.74,214.9,23043.0,192.889,192.9698,192.7902,192.9339,23043.0
2018-07-26 15:30:00,214.92,214.95,214.85,214.89,87243.0,192.9518,192.9788,192.889,192.9249,87243.0
2018-07-26 15:40:00,214.9,214.9,214.71,214.77,53337.0,192.9339,192.9339,192.7633,192.8172,53337.0
2018-07-26 15:50:00,214.77,214.83,214.44,214.63,106327.0,192.8172,192.871,192.5209,192.6915,106327.0
2018-07-27 09:30:00,214.06,215.22,213.65,214.81,32596.0,192.1798,193.2212,191.8117,192.8531,32596.0
2018-07-27 09:40:00,214.83,215.05,214.67,214.85,36252.0,192.871,193.0686,192.7274,192.889,36252.0
2018-07-27 09:50:00,214.79,215.0,214.62,214.92,20705.0,192.8351,193.0237,192.6825,192.9518,20705.0
2018-07-27 10:00:00,214.96,215.04,214.8,214.94,19992.0,192.9878,193.0596,192.8441,192.9698,19992.0
2018-07-27 10:10:00,214.96,215.03,214.8,215.0,21438.0,192.9878,193.0506,192.8441,193.0237,21438.0
2018-07-27 10:20:00,215.0,215.1,214.86,215.06,38926.0,193.0237,193.1134,192.898,193.0775,38926.0
2018-07-27 10:30:00,215.04,215.82,214.99,215.17,116622.0,193.0596,193.7599,193.0147,193.1763,116622.0
2018-07-27 10:40:00,215.19,215.26,214.95,215.13,38041.0,193.1942,193.2571,192.9788,193.1404,38041.0
2018-07-27 10:50:00,215.08,215.08,214.76,214.95,59005.0,193.0955,193.0955,192.8082,192.9788,59005.0
2018-07-27 11:00:00,214.95,215.1,214.83,214.98,28304.0,192.9788,193.1134,192.871,193.0057,28304.0
2018-07-27 11:10:00,214.96,215.07,214.54,214.68,35180.0,192.9878,193.0865,192.6107,192.7364,35180.0
2018-07-27 11:20:00,214.7,214.9,214.65,214.76,25523.0,192.7543,192.9339,192.7094,192.8082,25523.0
2018-07-27 11:30:00,214.73,215.0,214.63,214.84,20376.0,192.7813,193.0237,192.6915,192.88,20376.0
2018-07-27 11:40:00,214.84,215.08,214.69,214.89,31773.0,192.88,193.0955,192.7454,192.9249,31773.0
2018-07-27 11:50:00,214.95,215.01,214.4,214.4,15015.0,192.9788,193.0326,192.485,192.485,15015.0
2018-07-27 12:00:00,214.37,214.64,214.1,214.12,20746.0,192.4581,192.7005,192.2157,192.2336,20746.0
2018-07-27 12:10:00,214.07,214.37,214.03,214.28,21426.0,192.1887,192.4581,192.1528,192.3773,21426.0
2018-07-27 12:20:00,214.28,214.35,214.0,214.02,16473.0,192.3773,192.4401,192.1259,192.1438,16473.0
2018-07-27 12:30:00,214.01,214.03,213.46,213.51,35247.0,192.1349,192.1528,191.6411,191.686,35247.0
2018-07-27 12:40:00,213.58,213.82,213.55,213.68,19653.0,191.7488,191.9643,191.7219,191.8386,19653.0
2018-07-27 12:50:00,213.67,213.86,213.58,213.65,19353.0,191.8296,192.0002,191.7488,191.8117,19353.0
2018-07-27 13:00:00,213.65,213.71,213.45,213.65,10719.0,191.8117,191.8655,191.6321,191.8117,10719.0
2018-07-27 13:10:00,213.65,213.67,213.36,213.46,19395.0,191.8117,191.8296,191.5513,191.6411,19395.0
2018-07-27 13:20:00,213.48,213.63,213.45,213.63,21450.0,191.659,191.7937,191.6321,191.7937,21450.0
2018-07-27 13:30:00,213.64,213.77,213.49,213.73,13747.0,191.8027,191.9194,191.668,191.8835,13747.0
2018-07-27 13:40:00,213.74,213.85,213.66,213.8,19208.0,191.8925,191.9912,191.8206,191.9463,19208.0
2018-07-27 13:50:00,213.78,214.15,213.78,214.12,37420.0,191.9284,192.2606,191.9284,192.2336,37420.0
2018-07-27 14:00:00,214.07,214.33,213.9,214.03,21308.0,192.1887,192.4222,192.0361,192.1528,21308.0
2018-07-27 14:10:00,214.01,214.12,213.46,213.46,52068.0,192.1349,192.2336,191.6411,191.6411,52068.0
2018-07-27 14:20:00,213.4,213.4,213.1,213.1,13863.0,191.5872,191.5872,191.3179,191.3179,13863.0
2018-07-27 14:30:00,213.07,213.44,212.94,213.14,28371.0,191.2909,191.6231,191.1742,191.3538,28371.0
2018-07-27 14:40:00,213.15,213.48,213.15,213.37,15657.0,191.3628,191.659,191.3628,191.5603,15657.0
2018-07-27 14:50:00,213.37,213.62,213.29,213.35,18626.0,191.5603,191.7847,191.4885,191.5423,18626.0
2018-07-27 15:00:00,213.36,213.74,213.26,213.54,36856.0,191.5513,191.8925,191.4615,191.7129,36856.0
2018-07-27 15:10:00,213.56,213.84,213.46,213.52,37474.0,191.7309,191.9822,191.6411,191.6949,37474.0
2018-07-27 15:20:00,213.52,213.84,213.52,213.77,25179.0,191.6949,191.9822,191.6949,191.9194,25179.0
2018-07-27 15:30:00,213.76,214.01,213.65,214.0,37487.0,191.9104,192.1349,191.8117,192.1259,37487.0
2018-07-27 15:40:00,213.96,214.01,213.88,213.99,36213.0,192.09,192.1349,192.0182,192.1169,36213.0
2018-07-27 15:50:00,213.93,214.13,213.84,213.96,101299.0,192.063,192.2426,191.9822,192.09,101299.0
2018-07-30 09:30:00,212.24,214.15,212.09,213.41,47266.0,190.5458,192.2606,190.4111,191.5962,47266.0
2018-07-30 09:40:00,213.53,213.72,213.23,213.48,49861.0,191.7039,191.8745,191.4346,191.659,49861.0
2018-07-30 09:50:00,213.38,213.59,213.01,213.08,26381.0,191.5693,191.7578,191.2371,191.2999,26381.0
2018-07-30 10:00:00,213.09,213.25,212.9,212.95,12412.0,191.3089,191.4525,191.1383,191.1832,12412.0
2018-07-30 10:10:00,212.97,213.45,212.94,213.17,20294.0,191.2012,191.6321,191.1742,191.3807,20294.0
2018-07-30 10:20:00,213.17,213.24,212.62,213.01,39446.0,191.3807,191.4436,190.8869,191.2371,39446.0
2018-07-30 10:30:00,213.01,213.09,212.4,212.56,26106.0,191.2371,191.3089,190.6894,190.8331,26106.0
2018-07-30 10:40:00,212.64,212.73,212.18,212.23,15384.0,190.9049,190.9857,190.4919,190.5368,15384.0
2018-07-30 10:50:00,212.26,212.28,211.37,211.7,29532.0,190.5637,190.5817,189.7647,190.061,29532.0
2018-07-30 11:00:00,211.74,211.74,211.24,211.24,21719.0,190.0969,190.0969,189.648,189.648,21719.0
2018-07-30 11:10:00,211.21,211.24,210.68,210.9,38542.0,189.6211,189.648,189.1452,189.3428,38542.0
2018-07-30 11:20:00,210.9,211.1,210.5,210.58,27340.0,189.3428,189.5223,188.9836,189.0555,27340.0
2018-07-30 11:30:00,210.58,210.63,210.25,210.53,53331.0,189.0555,189.1004,188.7592,189.0106,53331.0
2018-07-30 11:40:00,210.49,210.49,210.19,210.23,23812.0,188.9747,188.9747,188.7053,188.7412,23812.0
2018-07-30 11:50:00,210.25,210.72,210.25,210.33,18806.0,188.7592,189.1812,188.7592,188.831,18806.0
2018-07-30 12:00:00,210.26,210.28,209.83,209.91,49255.0,188.7682,188.7861,188.3821,188.4539,49255.0
2018-07-30 12:10:00,209.91,210.11,209.75,210.1,39082.0,188.4539,188.6335,188.3103,188.6245,39082.0
2018-07-30 12:20:00,210.12,210.48,210.06,210.27,45674.0,188.6425,188.9657,188.5886,188.7771,45674.0
2018-07-30 12:30:00,210.27,210.31,210.02,210.12,39864.0,188.7771,188.8131,188.5527,188.6425,39864.0
2018-07-30 12:40:00,210.25,210.25,209.71,209.71,28338.0,188.7592,188.7592,188.2744,188.2744,28338.0
2018-07-30 12:50:00,209.71,209.73,209.26,209.31,34702.0,188.2744,188.2923,187.8704,187.9153,34702.0
2018-07-30 13:00:00,209.27,209.3,209.04,209.07,45004.0,187.8794,187.9063,187.6729,187.6998,45004.0
2018-07-30 13:10:00,209.09,209.19,208.75,209.0,63123.0,187.7178,187.8075,187.4125,187.637,63123.0
2018-07-30 13:20:00,209.0,209.64,208.83,209.59,36073.0,187.637,188.2115,187.4843,188.1667,36073.0
2018-07-30 13:30:00,209.59,209.91,209.47,209.88,36702.0,188.1667,188.4539,188.0589,188.427,36702.0
2018-07-30 13:40:00,209.87,210.1,209.74,209.85,50042.0,188.418,188.6245,188.3013,188.4001,50042.0
2018-07-30 13:50:00,209.86,209.97,209.58,209.81,49102.0,188.4091,188.5078,188.1577,188.3642,49102.0
2018-07-30 14:00:00,209.8,209.83,209.27,209.32,32390.0,188.3552,188.3821,187.8794,187.9243,32390.0
2018-07-30 14:10:00,209.35,209.45,209.0,209.26,29567.0,187.9512,188.041,187.637,187.8704,29567.0
2018-07-30 14:20:00,209.3,209.37,209.21,209.21,18963.0,187.9063,187.9691,187.8255,187.8255,18963.0
2018-07-30 14:30:00,209.23,209.33,209.05,209.1,25699.0,187.8435,187.9332,187.6819,187.7267,25699.0
2018-07-30 14:40:00,209.14,209.16,208.94,208.98,27262.0,187.7627,187.7806,187.5831,187.619,27262.0
2018-07-30 14:50:00,208.98,209.06,208.75,208.77,36046.0,187.619,187.6908,187.4125,187.4305,36046.0
2018-07-30 15:00:00,208.78,209.38,208.75,209.23,69199.0,187.4395,187.9781,187.4125,187.8435,69199.0
2018-07-30 15:10:00,209.27,209.39,208.99,209.02,33357.0,187.8794,187.9871,187.628,187.6549,33357.0
2018-07-30 15:20:00,209.05,209.31,209.0,209.11,65758.0,187.6819,187.9153,187.637,187.7357,65758.0
2018-07-30 15:30:00,209.13,209.53,209.11,209.3,93078.0,187.7537,188.1128,187.7357,187.9063,93078.0
2018-07-30 15:40:00,209.34,209.4,209.23,209.3,98484.0,187.9422,187.9961,187.8435,187.9063,98484.0
2018-07-30 15:50:00,209.29,209.91,209.25,209.66,173263.0,187.8973,188.4539,187.8614,188.2295,173263.0
2018-07-31 09:30:00,210.15,210.83,209.07,210.4,43736.0,188.6694,189.2799,187.6998,188.8939,43736.0
2018-07-31 09:40:00,210.31,210.44,209.85,209.89,22502.0,188.8131,188.9298,188.4001,188.436,22502.0
2018-07-31 09:50:00,210.0,210.66,209.96,210.2,36663.0,188.5347,189.1273,188.4988,188.7143,36663.0
2018-07-31 10:00:00,210.33,210.49,210.15,210.27,22777.0,188.831,188.9747,188.6694,188.7771,22777.0
2018-07-31 10:10:00,210.27,210.36,209.99,210.07,32442.0,188.7771,188.8579,188.5258,188.5976,32442.0
2018-07-31 10:20:00,210.1,210.22,210.0,210.1,31551.0,188.6245,188.7323,188.5347,188.6245,31551.0
2018-07-31 10:30:00,210.14,210.27,210.08,210.15,31861.0,188.6604,188.7771,188.6066,188.6694,31861.0
2018-07-31 10:40:00,210.18,210.35,209.98,210.35,22929.0,188.6963,188.849,188.5168,188.849,22929.0
2018-07-31 10:50:00,210.33,210.55,210.13,210.27,70797.0,188.831,189.0285,188.6515,188.7771,70797.0
2018-07-31 11:00:00,210.29,210.4,210.02,210.24,43243.0,188.7951,188.8939,188.5527,188.7502,43243.0
2018-07-31 11:10:00,210.3,210.59,210.2,210.2,31867.0,188.8041,189.0644,188.7143,188.7143,31867.0
2018-07-31 11:20:00,210.26,210.41,210.17,210.3,47558.0,188.7682,188.9028,188.6874,188.8041,47558.0
2018-07-31 11:30:00,210.31,210.42,210.25,210.29,32021.0,188.8131,188.9118,188.7592,188.7951,32021.0
2018-07-31 11:40:00,210.28,210.67,210.25,210.43,63627.0,188.7861,189.1363,188.7592,188.9208,63627.0
2018-07-31 11:50:00,210.5,210.72,210.44,210.56,20151.0,188.9836,189.1812,188.9298,189.0375,20151.0
2018-07-31 12:00:00,210.62,210.62,210.3,210.43,26374.0,189.0914,189.0914,188.8041,188.9208,26374.0
2018-07-31 12:10:00,210.41,210.43,210.26,210.27,16463.0,188.9028,188.9208,188.7682,188.7771,16463.0
2018-07-31 12:20:00,210.28,210.32,210.18,210.18,18428.0,188.7861,188.822,188.6963,188.6963,18428.0
2018-07-31 12:30:00,210.2,210.21,209.58,209.76,32883.0,188.7143,188.7233,188.1577,188.3193,32883.0
2018-07-31 12:40:00,209.75,209.81,209.29,209.39,21745.0,188.3103,188.3642,187.8973,187.9871,21745.0
2018-07-31 12:50:00,209.39,209.39,209.01,209.01,22173.0,187.9871,187.9871,187.6459,187.6459,22173.0
2018-07-31 13:00:00,209.04,209.39,209.04,209.21,17750.0,187.6729,187.9871,187.6729,187.8255,17750.0
2018-07-31 13:10:00,209.24,209.26,208.83,209.05,15757.0,187.8524,187.8704,187.4843,187.6819,15757.0
2018-07-31 13:20:00,209.05,209.12,208.56,208.71,23735.0,187.6819,187.7447,187.2419,187.3766,23735.0
2018-07-31 13:30:00,208.74,208.94,208.38,208.39,43994.0,187.4035,187.5831,187.0803,187.0893,43994.0
2018-07-31 13:40:00,208.39,209.43,208.29,209.03,87530.0,187.0893,188.023,186.9995,187.6639,87530.0
2018-07-31 13:50:00,209.03,209.54,208.93,209.4,94168.0,187.6639,188.1218,187.5741,187.9961,94168.0
2018-07-31 14:00:00,209.47,209.52,209.15,209.48,51076.0,188.0589,188.1038,187.7716,188.0679,51076.0
2018-07-31 14:10:00,209.45,209.85,209.38,209.69,41328.0,188.041,188.4001,187.9781,188.2564,41328.0
2018-07-31 14:20:00,209.7,209.79,209.53,209.71,20991.0,188.2654,188.3462,188.1128,188.2744,20991.0
2018-07-31 14:30:00,209.71,209.73,209.3,209.65,59513.0,188.2744,188.2923,187.9063,188.2205,59513.0
2018-07-31 14:40:00,209.65,209.92,209.56,209.81,38917.0,188.2205,188.4629,188.1397,188.3642,38917.0
2018-07-31 14:50:00,209.81,210.22,209.8,210.02,37642.0,188.3642,188.7323,188.3552,188.5527,37642.0
2018-07-31 15:00:00,210.02,210.03,209.71,209.99,41653.0,188.5527,188.5617,188.2744,188.5258,41653.0
2018-07-31 15:10:00,209.98,210.06,209.74,210.04,42489.0,188.5168,188.5886,188.3013,188.5707,42489.0
2018-07-31 15:20:00,210.04,210.24,209.97,210.1,57324.0,188.5707,188.7502,188.5078,188.6245,57324.0
2018-07-31 15:30:00,210.1,210.12,209.86,209.93,44319.0,188.6245,188.6425,188.4091,188.4719,44319.0
2018-07-31 15:40:00,209.92,210.13,209.5,209.81,84218.0,188.4629,188.6515,188.0859,188.3642,84218.0
2018-07-31 15:50:00,209.81,210.36,209.72,210.21,177415.0,188.3642,188.8579,188.2834,188.7233,177415.0
2018-08-01 09:30:00,210.14,210.67,209.47,210.3,39398.0,188.6604,189.1363,188.0589,188.8041,39398.0
2018-08-01 09:40:00,210.31,210.51,209.94,210.01,18718.0,188.8131,188.9926,188.4809,188.5437,18718.0
2018-08-01 09:50:00,210.08,210.16,209.7,210.1,31216.0,188.6066,188.6784,188.2654,188.6245,31216.0
2018-08-01 10:00:00,210.11,210.11,209.43,209.59,20601.0,188.6335,188.6335,188.023,188.1667,20601.0
2018-08-01 10:10:00,209.58,209.73,209.32,209.34,21715.0,188.1577,188.2923,187.9243,187.9422,21715.0
2018-08-01 10:20:00,209.35,209.53,209.16,209.41,30825.0,187.9512,188.1128,187.7806,188.0051,30825.0
2018-08-01 10:30:00,209.42,209.75,209.38,209.73,20888.0,188.014,188.3103,187.9781,188.2923,20888.0
2018-08-01 10:40:00,209.71,210.17,209.71,209.97,20113.0,188.2744,188.6874,188.2744,188.5078,20113.0
2018-08-01 10:50:00,209.95,210.03,209.78,209.91,16086.0,188.4899,188.5617,188.3372,188.4539,16086.0
2018-08-01 11:00:00,209.96,209.96,209.67,209.75,18342.0,188.4988,188.4988,188.2385,188.3103,18342.0
2018-08-01 11:10:00,209.75,210.01,209.61,209.86,22584.0,188.3103,188.5437,188.1846,188.4091,22584.0
2018-08-01 11:20:00,209.9,209.98,209.72,209.85,26675.0,188.445,188.5168,188.2834,188.4001,26675.0
2018-08-01 11:30:00,209.86,209.88,209.6,209.83,17223.0,188.4091,188.427,188.1756,188.3821,17223.0
2018-08-01 11:40:00,209.83,210.44,209.83,210.23,16802.0,188.3821,188.9298,188.3821,188.7412,16802.0
2018-08-01 11:50:00,210.28,210.3,209.9,210.08,13803.0,188.7861,188.8041,188.445,188.6066,13803.0
2018-08-01 12:00:00,210.08,210.08,209.8,210.08,18275.0,188.6066,188.6066,188.3552,188.6066,18275.0
2018-08-01 12:10:00,210.08,210.29,210.08,210.2,9530.0,188.6066,188.7951,188.6066,188.7143,9530.0
2018-08-01 12:20:00,210.2,210.2,209.86,209.97,10111.0,188.7143,188.7143,188.4091,188.5078,10111.0
2018-08-01 12:30:00,209.97,209.97,209.77,209.77,12252.0,188.5078,188.5078,188.3283,188.3283,12252.0
2018-08-01 12:40:00,209.77,210.0,209.72,210.0,12131.0,188.3283,188.5347,188.2834,188.5347,12131.0
2018-08-01 12:50:00,210.07,210.1,209.86,209.96,17604.0,188.5976,188.6245,188.4091,188.4988,17604.0
2018-08-01 13:00:00,209.96,209.96,209.73,209.81,16924.0,188.4988,188.4988,188.2923,188.3642,16924.0
2018-08-01 13:10:00,209.82,210.05,209.8,209.9,10894.0,188.3731,188.5796,188.3552,188.445,10894.0
2018-08-01 13:20:00,209.96,210.07,209.91,209.97,8581.0,188.4988,188.5976,188.4539,188.5078,8581.0
2018-08-01 13:30:00,209.97,210.09,209.83,209.84,17441.0,188.5078,188.6155,188.3821,188.3911,17441.0
2018-08-01 13:40:00,209.84,209.89,209.68,209.89,16183.0,188.3911,188.436,188.2475,188.436,16183.0
2018-08-01 13:50:00,209.89,209.96,209.75,209.8,18077.0,188.436,188.4988,188.3103,188.3552,18077.0
2018-08-01 14:00:00,209.8,209.83,209.42,209.46,26679.0,188.3552,188.3821,188.014,188.0499,26679.0
2018-08-01 14:10:00,209.47,209.56,209.15,209.56,33640.0,188.0589,188.1397,187.7716,188.1397,33640.0
2018-08-01 14:20:00,209.56,209.58,209.38,209.45,17206.0,188.1397,188.1577,187.9781,188.041,17206.0
2018-08-01 14:30:00,209.48,209.72,209.4,209.72,20790.0,188.0679,188.2834,187.9961,188.2834,20790.0
2018-08-01 14:40:00,209.72,209.95,209.7,209.88,16303.0,188.2834,188.4899,188.2654,188.427,16303.0
2018-08-01 14:50:00,209.91,209.91,209.56,209.78,30659.0,188.4539,188.4539,188.1397,188.3372,30659.0
2018-08-01 15:00:00,209.78,209.83,209.62,209.68,25083.0,188.3372,188.3821,188.1936,188.2475,25083.0
2018-08-01 15:10:00,209.68,209.7,209.43,209.53,24917.0,188.2475,188.2654,188.023,188.1128,24917.0
2018-08-01 15:20:00,209.54,210.03,209.49,209.56,34536.0,188.1218,188.5617,188.0769,188.1397,34536.0
2018-08-01 15:30:00,209.61,209.64,209.26,209.34,50368.0,188.1846,188.2115,187.8704,187.9422,50368.0
2018-08-01 15:40:00,209.33,209.37,209.01,209.05,38021.0,187.9332,187.9691,187.6459,187.6819,38021.0
2018-08-01 15:50:00,209.05,209.13,208.5,208.62,173795.0,187.6819,187.7537,187.1881,187.2958,173795.0
2018-08-02 09:30:00,208.25,210.0,208.25,208.68,30217.0,186.9636,188.5347,186.9636,187.3497,30217.0
2018-08-02 09:40:00,208.76,209.04,208.32,208.92,29928.0,187.4215,187.6729,187.0265,187.5651,29928.0
2018-08-02 09:50:00,208.89,209.16,208.8,208.82,14480.0,187.5382,187.7806,187.4574,187.4754,14480.0
2018-08-02 10:00:00,208.87,208.88,208.16,208.32,26563.0,187.5203,187.5292,186.8828,187.0265,26563.0
2018-08-02 10:10:00,208.35,208.46,208.11,208.12,25609.0,187.0534,187.1522,186.8379,186.8469,25609.0
2018-08-02 10:20:00,208.12,208.2,207.9,207.98,79094.0,186.8469,186.9187,186.6494,186.7212,79094.0
2018-08-02 10:30:00,207.98,208.24,207.95,208.13,32419.0,186.7212,186.9546,186.6943,186.8559,32419.0
2018-08-02 10:40:00,208.17,208.26,207.77,207.81,37411.0,186.8918,186.9726,186.5327,186.5686,37411.0
2018-08-02 10:50:00,207.81,207.87,207.32,207.77,20821.0,186.5686,186.6225,186.1287,186.5327,20821.0
2018-08-02 11:00:00,207.79,207.95,207.52,207.53,17606.0,186.5506,186.6943,186.3082,186.3172,17606.0
2018-08-02 11:10:00,207.57,207.62,207.31,207.41,20715.0,186.3531,186.398,186.1197,186.2095,20715.0
2018-08-02 11:20:00,207.42,208.3,207.35,208.03,31891.0,186.2185,187.0085,186.1556,186.7661,31891.0
2018-08-02 11:30:00,208.06,208.18,207.74,207.86,35622.0,186.793,186.9008,186.5058,186.6135,35622.0
2018-08-02 11:40:00,207.87,208.1,207.62,208.0,30073.0,186.6225,186.829,186.398,186.7392,30073.0
2018-08-02 11:50:00,208.0,208.16,207.86,208.09,26459.0,186.7392,186.8828,186.6135,186.82,26459.0
2018-08-02 12:00:00,208.08,208.16,207.98,208.09,22778.0,186.811,186.8828,186.7212,186.82,22778.0
2018-08-02 12:10:00,208.15,208.17,207.94,208.11,26327.0,186.8738,186.8918,186.6853,186.8379,26327.0
2018-08-02 12:20:00,208.08,208.18,207.94,208.01,20795.0,186.811,186.9008,186.6853,186.7482,20795.0
2018-08-02 12:30:00,208.01,208.02,207.75,207.75,14794.0,186.7482,186.7571,186.5147,186.5147,14794.0
2018-08-02 12:40:00,207.75,208.11,207.73,208.05,25354.0,186.5147,186.8379,186.4968,186.7841,25354.0
2018-08-02 12:50:00,208.1,208.11,207.9,208.02,20360.0,186.829,186.8379,186.6494,186.7571,20360.0
2018-08-02 13:00:00,208.08,208.09,207.92,207.98,21774.0,186.811,186.82,186.6674,186.7212,21774.0
2018-08-02 13:10:00,208.0,208.19,207.92,208.01,17871.0,186.7392,186.9098,186.6674,186.7482,17871.0
2018-08-02 13:20:00,208.07,208.09,207.92,208.01,16792.0,186.802,186.82,186.6674,186.7482,16792.0
2018-08-02 13:30:00,208.01,208.15,207.94,207.95,22580.0,186.7482,186.8738,186.6853,186.6943,22580.0
2018-08-02 13:40:00,207.97,208.05,207.9,207.97,14210.0,186.7122,186.7841,186.6494,186.7122,14210.0
2018-08-02 13:50:00,207.98,208.01,207.89,207.94,16309.0,186.7212,186.7482,186.6404,186.6853,16309.0
2018-08-02 14:00:00,207.92,208.11,207.91,208.06,21801.0,186.6674,186.8379,186.6584,186.793,21801.0
2018-08-02 14:10:00,208.08,208.31,208.03,208.18,40238.0,186.811,187.0175,186.7661,186.9008,40238.0
2018-08-02 14:20:00,208.18,208.24,208.06,208.13,17758.0,186.9008,186.9546,186.793,186.8559,17758.0
2018-08-02 14:30:00,208.12,208.21,208.07,208.16,21055.0,186.8469,186.9277,186.802,186.8828,21055.0
2018-08-02 14:40:00,208.18,208.22,208.1,208.12,21256.0,186.9008,186.9367,186.829,186.8469,21256.0
2018-08-02 14:50:00,208.12,208.19,208.08,208.09,25477.0,186.8469,186.9098,186.811,186.82,25477.0
2018-08-02 15:00:00,208.1,208.16,207.98,208.03,48482.0,186.829,186.8828,186.7212,186.7661,48482.0
2018-08-02 15:10:00,208.02,208.36,208.01,208.34,33530.0,186.7571,187.0624,186.7482,187.0444,33530.0
2018-08-02 15:20:00,208.33,208.41,208.06,208.3,55454.0,187.0354,187.1073,186.793,187.0085,55454.0
2018-08-02 15:30:00,208.23,208.4,208.11,208.22,30793.0,186.9457,187.0983,186.8379,186.9367,30793.0
2018-08-02 15:40:00,208.2,208.23,207.93,208.16,51534.0,186.9187,186.9457,186.6763,186.8828,51534.0
2018-08-02 15:50:00,208.16,208.16,207.83,207.96,112208.0,186.8828,186.8828,186.5866,186.7033,112208.0
2018-08-03 09:30:00,207.5,207.5,205.35,207.27,119908.0,186.2903,186.2903,184.36,186.0838,119908.0
2018-08-03 09:40:00,207.26,207.72,206.49,207.29,115360.0,186.0748,186.4878,185.3835,186.1018,115360.0
2018-08-03 09:50:00,207.25,207.37,206.54,207.11,55151.0,186.0658,186.1736,185.4284,185.9402,55151.0
2018-08-03 10:00:00,207.16,207.28,206.5,207.08,92278.0,185.985,186.0928,185.3925,185.9132,92278.0
2018-08-03 10:10:00,207.12,208.79,206.96,208.48,152350.0,185.9491,187.4484,185.8055,187.1701,152350.0
2018-08-03 10:20:00,208.48,208.62,208.07,208.47,77510.0,187.1701,187.2958,186.802,187.1611,77510.0
2018-08-03 10:30:00,208.49,209.38,208.48,209.33,56209.0,187.1791,187.9781,187.1701,187.9332,56209.0
2018-08-03 10:40:00,209.33,209.33,208.68,208.98,116772.0,187.9332,187.9332,187.3497,187.619,116772.0
2018-08-03 10:50:00,209.0,212.45,208.85,211.52,302657.0,187.637,190.7343,187.5023,189.8994,302657.0
2018-08-03 11:00:00,211.47,211.57,210.12,210.71,78280.0,189.8545,189.9443,188.6425,189.1722,78280.0
2018-08-03 11:10:00,210.66,211.6,210.63,210.99,88609.0,189.1273,189.9712,189.1004,189.4236,88609.0
2018-08-03 11:20:00,210.99,211.15,210.54,210.68,30203.0,189.4236,189.5672,189.0196,189.1452,30203.0
2018-08-03 11:30:00,210.68,211.12,210.52,210.86,29110.0,189.1452,189.5403,189.0016,189.3068,29110.0
2018-08-03 11:40:00,210.83,211.07,210.68,211.05,34046.0,189.2799,189.4954,189.1452,189.4774,34046.0
2018-08-03 11:50:00,211.05,211.36,210.86,211.02,39052.0,189.4774,189.7557,189.3068,189.4505,39052.0
2018-08-03 12:00:00,211.02,212.48,211.0,212.1,43407.0,189.4505,190.7613,189.4325,190.4201,43407.0
2018-08-03 12:10:00,212.12,213.06,212.1,212.71,73658.0,190.4381,191.282,190.4201,190.9677,73658.0
2018-08-03 12:20:00,212.73,213.26,212.32,212.94,131936.0,190.9857,191.4615,190.6176,191.1742,131936.0
2018-08-03 12:30:00,212.94,213.27,212.81,213.16,50727.0,191.1742,191.4705,191.0575,191.3717,50727.0
2018-08-03 12:40:00,213.18,213.73,212.96,213.28,46059.0,191.3897,191.8835,191.1922,191.4795,46059.0
2018-08-03 12:50:00,213.32,213.72,212.56,212.85,75460.0,191.5154,191.8745,190.8331,191.0934,75460.0
2018-08-03 13:00:00,212.94,213.56,212.94,213.34,38439.0,191.1742,191.7309,191.1742,191.5333,38439.0
2018-08-03 13:10:00,213.34,213.37,212.99,213.02,41705.0,191.5333,191.5603,191.2191,191.2461,41705.0
2018-08-03 13:20:00,213.08,213.71,212.95,213.51,33798.0,191.2999,191.8655,191.1832,191.686,33798.0
2018-08-03 13:30:00,213.5,213.87,213.47,213.58,47846.0,191.677,192.0092,191.6501,191.7488,47846.0
2018-08-03 13:40:00,213.58,213.84,213.38,213.74,47747.0,191.7488,191.9822,191.5693,191.8925,47747.0
2018-08-03 13:50:00,213.74,213.83,213.33,213.47,45547.0,191.8925,191.9733,191.5244,191.6501,45547.0
2018-08-03 14:00:00,213.5,213.61,213.16,213.3,24192.0,191.677,191.7757,191.3717,191.4974,24192.0
2018-08-03 14:10:00,213.31,213.35,213.11,213.23,31323.0,191.5064,191.5423,191.3269,191.4346,31323.0
2018-08-03 14:20:00,213.22,213.4,213.08,213.18,30264.0,191.4256,191.5872,191.2999,191.3897,30264.0
2018-08-03 14:30:00,213.19,213.78,213.07,213.62,36342.0,191.3987,191.9284,191.2909,191.7847,36342.0
2018-08-03 14:40:00,213.62,213.62,213.41,213.47,28615.0,191.7847,191.7847,191.5962,191.6501,28615.0
2018-08-03 14:50:00,213.48,213.7,213.27,213.7,32631.0,191.659,191.8566,191.4705,191.8566,32631.0
2018-08-03 15:00:00,213.69,214.16,213.67,213.97,60029.0,191.8476,192.2695,191.8296,192.099,60029.0
2018-08-03 15:10:00,214.01,214.44,214.01,214.43,33784.0,192.1349,192.5209,192.1349,192.5119,33784.0
2018-08-03 15:20:00,214.44,214.5,213.92,213.97,51610.0,192.5209,192.5748,192.0541,192.099,51610.0
2018-08-03 15:30:00,213.93,214.15,213.81,214.07,61808.0,192.063,192.2606,191.9553,192.1887,61808.0
2018-08-03 15:40:00,214.07,214.13,214.02,214.02,104359.0,192.1887,192.2426,192.1438,192.1438,104359.0
2018-08-03 15:50:00,214.03,214.31,213.89,214.02,214538.0,192.1528,192.4042,192.0271,192.1438,214538.0
2018-08-06 09:30:00,213.48,213.82,212.51,213.82,33769.0,191.659,191.9643,190.7882,191.9643,33769.0
2018-08-06 09:40:00,213.79,214.93,213.78,214.5,66114.0,191.9374,192.9608,191.9284,192.5748,66114.0
2018-08-06 09:50:00,214.47,214.86,213.98,214.08,25649.0,192.5478,192.898,192.1079,192.1977,25649.0
2018-08-06 10:00:00,214.03,214.61,213.97,214.48,33336.0,192.1528,192.6735,192.099,192.5568,33336.0
2018-08-06 10:10:00,214.45,214.53,214.19,214.39,37214.0,192.5299,192.6017,192.2965,192.476,37214.0
2018-08-06 10:20:00,214.3,214.4,214.0,214.4,24879.0,192.3952,192.485,192.1259,192.485,24879.0
2018-08-06 10:30:00,214.45,214.59,214.12,214.16,17774.0,192.5299,192.6556,192.2336,192.2695,17774.0
2018-08-06 10:40:00,214.07,214.31,213.9,214.3,51197.0,192.1887,192.4042,192.0361,192.3952,51197.0
2018-08-06 10:50:00,214.3,214.35,214.12,214.12,11745.0,192.3952,192.4401,192.2336,192.2336,11745.0
2018-08-06 11:00:00,214.17,214.29,214.03,214.26,13507.0,192.2785,192.3862,192.1528,192.3593,13507.0
2018-08-06 11:10:00,214.25,214.5,214.15,214.15,17994.0,192.3503,192.5748,192.2606,192.2606,17994.0
2018-08-06 11:20:00,214.18,214.6,214.13,214.35,19632.0,192.2875,192.6646,192.2426,192.4401,19632.0
2018-08-06 11:30:00,214.34,214.64,214.32,214.39,33470.0,192.4311,192.7005,192.4132,192.476,33470.0
2018-08-06 11:40:00,214.41,214.57,214.34,214.41,18136.0,192.494,192.6376,192.4311,192.494,18136.0
2018-08-06 11:50:00,214.45,214.5,214.19,214.29,16924.0,192.5299,192.5748,192.2965,192.3862,16924.0
2018-08-06 12:00:00,214.29,214.45,214.15,214.32,18264.0,192.3862,192.5299,192.2606,192.4132,18264.0
2018-08-06 12:10:00,214.32,214.43,214.02,214.03,10736.0,192.4132,192.5119,192.1438,192.1528,10736.0
2018-08-06 12:20:00,214.02,214.15,213.98,214.14,5143.0,192.1438,192.2606,192.1079,192.2516,5143.0
2018-08-06 12:30:00,214.13,214.16,213.97,214.06,12236.0,192.2426,192.2695,192.099,192.1798,12236.0
2018-08-06 12:40:00,214.06,214.34,214.05,214.29,13832.0,192.1798,192.4311,192.1708,192.3862,13832.0
2018-08-06 12:50:00,214.27,214.34,214.19,214.3,8990.0,192.3683,192.4311,192.2965,192.3952,8990.0
2018-08-06 13:00:00,214.29,214.32,213.93,213.97,11974.0,192.3862,192.4132,192.063,192.099,11974.0
2018-08-06 13:10:00,214.0,214.05,213.85,213.89,9925.0,192.1259,192.1708,191.9912,192.0271,9925.0
2018-08-06 13:20:00,213.91,213.96,213.64,213.64,16032.0,192.0451,192.09,191.8027,191.8027,16032.0
2018-08-06 13:30:00,213.65,213.65,213.41,213.47,37080.0,191.8117,191.8117,191.5962,191.6501,37080.0
2018-08-06 13:40:00,213.44,213.49,213.26,213.3,15811.0,191.6231,191.668,191.4615,191.4974,15811.0
2018-08-06 13:50:00,213.27,213.31,213.03,213.23,16139.0,191.4705,191.5064,191.255,191.4346,16139.0
2018-08-06 14:00:00,213.21,213.22,212.47,212.52,12362.0,191.4166,191.4256,190.7523,190.7972,12362.0
2018-08-06 14:10:00,212.54,212.58,212.4,212.42,11962.0,190.8151,190.851,190.6894,190.7074,11962.0
2018-08-06 14:20:00,212.45,212.67,212.27,212.56,14568.0,190.7343,190.9318,190.5727,190.8331,14568.0
2018-08-06 14:30:00,212.56,212.6,211.88,212.32,19141.0,190.8331,190.869,190.2226,190.6176,19141.0
2018-08-06 14:40:00,212.34,212.4,211.78,211.9,12844.0,190.6356,190.6894,190.1328,190.2405,12844.0
2018-08-06 14:50:00,211.9,211.97,211.83,211.87,15974.0,190.2405,190.3034,190.1777,190.2136,15974.0
2018-08-06 15:00:00,211.92,211.96,211.65,211.96,16957.0,190.2585,190.2944,190.0161,190.2944,16957.0
2018-08-06 15:10:00,211.94,212.03,211.88,212.02,27722.0,190.2764,190.3572,190.2226,190.3483,27722.0
2018-08-06 15:20:00,212.01,212.42,211.99,212.42,24039.0,190.3393,190.7074,190.3213,190.7074,24039.0
2018-08-06 15:30:00,212.43,212.46,212.15,212.24,48399.0,190.7164,190.7433,190.465,190.5458,48399.0
2018-08-06 15:40:00,212.22,212.58,212.21,212.58,77492.0,190.5278,190.851,190.5189,190.851,77492.0
2018-08-06 15:50:00,212.57,212.63,212.31,212.51,95531.0,190.8421,190.8959,190.6086,190.7882,95531.0
2018-08-07 09:30:00,212.52,217.48,212.31,217.48,137727.0,190.7972,195.2502,190.6086,195.2502,137727.0
2018-08-07 09:40:00,217.43,217.43,215.02,215.34,77014.0,195.2053,195.2053,193.0416,193.3289,77014.0
2018-08-07 09:50:00,215.41,215.41,214.95,215.23,16002.0,193.3918,193.3918,192.9788,193.2302,16002.0
2018-08-07 10:00:00,215.22,215.54,214.84,215.32,46310.0,193.2212,193.5085,192.88,193.311,46310.0
2018-08-07 10:10:00,215.22,215.27,214.31,214.34,21990.0,193.2212,193.2661,192.4042,192.4311,21990.0
2018-08-07 10:20:00,214.34,215.0,214.09,214.39,40755.0,192.4311,193.0237,192.2067,192.476,40755.0
2018-08-07 10:30:00,214.4,214.66,214.01,214.66,52939.0,192.485,192.7184,192.1349,192.7184,52939.0
2018-08-07 10:40:00,214.7,214.98,214.53,214.98,35835.0,192.7543,193.0057,192.6017,193.0057,35835.0
2018-08-07 10:50:00,214.98,215.1,214.92,215.05,13062.0,193.0057,193.1134,192.9518,193.0686,13062.0
2018-08-07 11:00:00,215.01,215.44,215.0,215.4,17291.0,193.0326,193.4187,193.0237,193.3828,17291.0
2018-08-07 11:10:00,215.4,215.68,215.34,215.52,29258.0,193.3828,193.6342,193.3289,193.4905,29258.0
2018-08-07 11:20:00,215.56,215.88,215.55,215.87,21067.0,193.5264,193.8137,193.5175,193.8047,21067.0
2018-08-07 11:30:00,215.85,216.03,215.8,215.92,39352.0,193.7868,193.9484,193.7419,193.8496,39352.0
2018-08-07 11:40:00,215.94,215.98,215.83,215.9,28109.0,193.8676,193.9035,193.7688,193.8317,28109.0
2018-08-07 11:50:00,215.91,215.96,215.78,215.91,16687.0,193.8407,193.8855,193.7239,193.8407,16687.0
2018-08-07 12:00:00,215.89,216.09,215.59,215.66,29784.0,193.8227,194.0023,193.5534,193.6162,29784.0
2018-08-07 12:10:00,215.7,216.04,215.7,215.88,11457.0,193.6521,193.9574,193.6521,193.8137,11457.0
2018-08-07 12:20:00,215.84,215.94,215.61,215.9,11202.0,193.7778,193.8676,193.5713,193.8317,11202.0
2018-08-07 12:30:00,215.93,215.93,215.68,215.85,20190.0,193.8586,193.8586,193.6342,193.7868,20190.0
2018-08-07 12:40:00,215.95,216.05,215.86,216.01,14005.0,193.8766,193.9663,193.7958,193.9304,14005.0
2018-08-07 12:50:00,216.03,216.32,215.97,216.23,11638.0,193.9484,194.2087,193.8945,194.1279,11638.0
2018-08-07 13:00:00,216.18,216.48,216.06,216.32,17850.0,194.0831,194.3524,193.9753,194.2087,17850.0
2018-08-07 13:10:00,216.32,216.43,216.22,216.42,13963.0,194.2087,194.3075,194.119,194.2985,13963.0
2018-08-07 13:20:00,216.38,216.43,216.32,216.38,11856.0,194.2626,194.3075,194.2087,194.2626,11856.0
2018-08-07 13:30:00,216.38,216.55,216.32,216.42,16726.0,194.2626,194.4152,194.2087,194.2985,16726.0
2018-08-07 13:40:00,216.41,216.57,216.31,216.47,22993.0,194.2895,194.4332,194.1998,194.3434,22993.0
2018-08-07 13:50:00,216.5,216.58,216.28,216.51,11269.0,194.3703,194.4422,194.1728,194.3793,11269.0
2018-08-07 14:00:00,216.47,216.54,216.34,216.34,26282.0,194.3434,194.4063,194.2267,194.2267,26282.0
2018-08-07 14:10:00,216.34,216.43,216.26,216.39,25590.0,194.2267,194.3075,194.1549,194.2716,25590.0
2018-08-07 14:20:00,216.4,216.43,216.16,216.3,21460.0,194.2806,194.3075,194.0651,194.1908,21460.0
2018-08-07 14:30:00,216.27,216.51,216.27,216.41,15162.0,194.1639,194.3793,194.1639,194.2895,15162.0
2018-08-07 14:40:00,216.35,216.51,216.34,216.49,19218.0,194.2357,194.3793,194.2267,194.3614,19218.0
2018-08-07 14:50:00,216.49,216.53,216.34,216.43,42493.0,194.3614,194.3973,194.2267,194.3075,42493.0
2018-08-07 15:00:00,216.44,216.44,216.32,216.43,24747.0,194.3165,194.3165,194.2087,194.3075,24747.0
2018-08-07 15:10:00,216.42,216.48,216.37,216.46,20025.0,194.2985,194.3524,194.2536,194.3344,20025.0
2018-08-07 15:20:00,216.45,216.75,216.43,216.69,29977.0,194.3255,194.5948,194.3075,194.5409,29977.0
2018-08-07 15:30:00,216.71,216.92,216.69,216.9,37361.0,194.5589,194.7474,194.5409,194.7295,37361.0
2018-08-07 15:40:00,216.9,217.09,216.85,217.08,95859.0,194.7295,194.9,194.6846,194.8911,95859.0
2018-08-07 15:50:00,217.09,217.23,216.89,217.13,283646.0,194.9,195.0257,194.7205,194.936,283646.0
2018-08-08 09:30:00,216.53,216.79,215.74,216.05,35981.0,194.3973,194.6307,193.688,193.9663,35981.0
2018-08-08 09:40:00,216.05,216.39,215.75,216.07,20848.0,193.9663,194.2716,193.697,193.9843,20848.0
2018-08-08 09:50:00,216.06,216.13,215.63,215.66,34285.0,193.9753,194.0382,193.5893,193.6162,34285.0
2018-08-08 10:00:00,215.71,215.95,214.91,215.03,59231.0,193.6611,193.8766,192.9429,193.0506,59231.0
2018-08-08 10:10:00,214.99,215.39,214.54,215.38,22713.0,193.0147,193.3738,192.6107,193.3648,22713.0
2018-08-08 10:20:00,215.38,215.61,214.49,215.12,54420.0,193.3648,193.5713,192.5658,193.1314,54420.0
2018-08-08 10:30:00,215.08,215.34,215.01,215.18,24004.0,193.0955,193.3289,193.0326,193.1853,24004.0
2018-08-08 10:40:00,215.17,215.28,214.9,215.18,27743.0,193.1763,193.275,192.9339,193.1853,27743.0
2018-08-08 10:50:00,215.14,215.26,215.11,215.12,13643.0,193.1494,193.2571,193.1224,193.1314,13643.0
2018-08-08 11:00:00,215.05,215.19,215.03,215.12,14920.0,193.0686,193.1942,193.0506,193.1314,14920.0
2018-08-08 11:10:00,215.15,215.32,214.88,215.02,19916.0,193.1583,193.311,192.9159,193.0416,19916.0
2018-08-08 11:20:00,215.03,215.32,215.0,215.17,17900.0,193.0506,193.311,193.0237,193.1763,17900.0
2018-08-08 11:30:00,215.14,215.47,215.12,215.3,24816.0,193.1494,193.4456,193.1314,193.293,24816.0
2018-08-08 11:40:00,215.3,215.53,215.3,215.38,15485.0,193.293,193.4995,193.293,193.3648,15485.0
2018-08-08 11:50:00,215.38,215.38,215.2,215.31,9304.0,193.3648,193.3648,193.2032,193.302,9304.0
2018-08-08 12:00:00,215.34,215.46,215.31,215.43,18403.0,193.3289,193.4367,193.302,193.4097,18403.0
2018-08-08 12:10:00,215.38,215.45,214.8,214.84,14709.0,193.3648,193.4277,192.8441,192.88,14709.0
2018-08-08 12:20:00,214.82,215.11,214.76,215.1,26456.0,192.8621,193.1224,192.8082,193.1134,26456.0
2018-08-08 12:30:00,215.04,215.22,214.96,215.16,26046.0,193.0596,193.2212,192.9878,193.1673,26046.0
2018-08-08 12:40:00,215.15,215.46,215.15,215.17,15300.0,193.1583,193.4367,193.1583,193.1763,15300.0
2018-08-08 12:50:00,215.25,215.25,215.05,215.05,6100.0,193.2481,193.2481,193.0686,193.0686,6100.0
2018-08-08 13:00:00,215.0,215.12,214.9,214.96,13988.0,193.0237,193.1314,192.9339,192.9878,13988.0
2018-08-08 13:10:00,214.96,215.14,214.93,215.04,9812.0,192.9878,193.1494,192.9608,193.0596,9812.0
2018-08-08 13:20:00,215.0,215.09,214.96,215.04,13399.0,193.0237,193.1045,192.9878,193.0596,13399.0
2018-08-08 13:30:00,214.99,215.04,214.77,214.77,20635.0,193.0147,193.0596,192.8172,192.8172,20635.0
2018-08-08 13:40:00,214.75,214.75,214.45,214.62,13498.0,192.7992,192.7992,192.5299,192.6825,13498.0
2018-08-08 13:50:00,214.63,214.86,214.54,214.86,17841.0,192.6915,192.898,192.6107,192.898,17841.0
2018-08-08 14:00:00,214.84,214.88,214.45,214.45,13646.0,192.88,192.9159,192.5299,192.5299,13646.0
2018-08-08 14:10:00,214.44,214.44,214.0,214.09,28430.0,192.5209,192.5209,192.1259,192.2067,28430.0
2018-08-08 14:20:00,214.11,214.41,214.07,214.25,15985.0,192.2246,192.494,192.1887,192.3503,15985.0
2018-08-08 14:30:00,214.25,214.47,214.22,214.28,16897.0,192.3503,192.5478,192.3234,192.3773,16897.0
2018-08-08 14:40:00,214.33,214.5,214.25,214.39,22316.0,192.4222,192.5748,192.3503,192.476,22316.0
2018-08-08 14:50:00,214.36,214.37,214.24,214.3,12449.0,192.4491,192.4581,192.3414,192.3952,12449.0
2018-08-08 15:00:00,214.32,214.36,214.08,214.12,19773.0,192.4132,192.4491,192.1977,192.2336,19773.0
2018-08-08 15:10:00,214.07,214.31,214.07,214.28,22185.0,192.1887,192.4042,192.1887,192.3773,22185.0
2018-08-08 15:20:00,214.28,214.31,214.12,214.24,28873.0,192.3773,192.4042,192.2336,192.3414,28873.0
2018-08-08 15:30:00,214.25,214.34,214.03,214.21,52586.0,192.3503,192.4311,192.1528,192.3144,52586.0
2018-08-08 15:40:00,214.21,214.23,213.99,214.0,100954.0,192.3144,192.3324,192.1169,192.1259,100954.0
2018-08-08 15:50:00,214.01,214.58,214.0,214.41,247144.0,192.1349,192.6466,192.1259,192.494,247144.0
2018-08-09 09:30:00,213.97,214.16,213.0,213.98,19986.0,192.7608,192.932,191.887,192.7698,19986.0
2018-08-09 09:40:00,213.96,215.78,213.96,215.65,29140.0,192.7518,194.3914,192.7518,194.2743,29140.0
2018-08-09 09:50:00,215.65,216.04,214.45,214.45,21714.0,194.2743,194.6256,193.1932,193.1932,21714.0
2018-08-09 10:00:00,214.57,214.98,214.49,214.98,7826.0,193.3013,193.6707,193.2293,193.6707,7826.0
2018-08-09 10:10:00,214.92,215.58,214.91,215.52,9991.0,193.6166,194.2112,193.6076,194.1572,9991.0
2018-08-09 10:20:00,215.44,215.83,215.19,215.43,12500.0,194.0851,194.4364,193.8599,194.0761,12500.0
2018-08-09 10:30:00,215.37,215.42,215.16,215.37,8362.0,194.022,194.0671,193.8329,194.022,8362.0
2018-08-09 10:40:00,215.36,215.57,215.22,215.57,17112.0,194.013,194.2022,193.8869,194.2022,17112.0
2018-08-09 10:50:00,215.57,215.6,215.25,215.38,26678.0,194.2022,194.2292,193.9139,194.031,26678.0
2018-08-09 11:00:00,215.38,215.6,215.37,215.4,14706.0,194.031,194.2292,194.022,194.0491,14706.0
2018-08-09 11:10:00,215.41,216.0,215.38,215.77,34157.0,194.0581,194.5896,194.031,194.3824,34157.0
2018-08-09 11:20:00,215.74,215.9,215.63,215.77,14351.0,194.3554,194.4995,194.2563,194.3824,14351.0
2018-08-09 11:30:00,215.8,215.94,215.71,215.84,8062.0,194.4094,194.5355,194.3283,194.4454,8062.0
2018-08-09 11:40:00,215.84,215.92,215.76,215.78,14753.0,194.4454,194.5175,194.3734,194.3914,14753.0
2018-08-09 11:50:00,215.74,215.95,215.68,215.85,19470.0,194.3554,194.5445,194.3013,194.4545,19470.0
2018-08-09 12:00:00,215.84,215.97,215.77,215.81,12721.0,194.4454,194.5626,194.3824,194.4184,12721.0
2018-08-09 12:10:00,215.86,216.0,215.83,215.86,7523.0,194.4635,194.5896,194.4364,194.4635,7523.0
2018-08-09 12:20:00,215.87,216.07,215.8,216.04,14690.0,194.4725,194.6527,194.4094,194.6256,14690.0
2018-08-09 12:30:00,216.01,216.16,216.01,216.14,6668.0,194.5986,194.7337,194.5986,194.7157,6668.0
2018-08-09 12:40:00,216.11,216.11,215.97,216.03,11102.0,194.6887,194.6887,194.5626,194.6166,11102.0
2018-08-09 12:50:00,216.0,216.28,216.0,216.16,12235.0,194.5896,194.8418,194.5896,194.7337,12235.0
2018-08-09 13:00:00,216.16,216.26,216.1,216.24,17616.0,194.7337,194.8238,194.6797,194.8058,17616.0
2018-08-09 13:10:00,216.26,216.51,216.26,216.41,21311.0,194.8238,195.049,194.8238,194.9589,21311.0
2018-08-09 13:20:00,216.41,216.49,216.28,216.31,9882.0,194.9589,195.031,194.8418,194.8689,9882.0
2018-08-09 13:30:00,216.31,216.31,215.99,215.99,8342.0,194.8689,194.8689,194.5806,194.5806,8342.0
2018-08-09 13:40:00,215.97,215.97,215.65,215.74,14353.0,194.5626,194.5626,194.2743,194.3554,14353.0
2018-08-09 13:50:00,215.77,215.79,215.48,215.51,11093.0,194.3824,194.4004,194.1211,194.1482,11093.0
2018-08-09 14:00:00,215.52,215.57,215.06,215.49,22193.0,194.1572,194.2022,193.7428,194.1301,22193.0
2018-08-09 14:10:00,215.48,215.55,215.44,215.53,13536.0,194.1211,194.1842,194.0851,194.1662,13536.0
2018-08-09 14:20:00,215.53,215.54,215.34,215.34,7164.0,194.1662,194.1752,193.995,193.995,7164.0
2018-08-09 14:30:00,215.3,215.51,215.26,215.42,17874.0,193.959,194.1482,193.9229,194.0671,17874.0
2018-08-09 14:40:00,215.42,215.43,215.29,215.33,6894.0,194.0671,194.0761,193.95,193.986,6894.0
2018-08-09 14:50:00,215.29,215.31,215.13,215.24,13721.0,193.95,193.968,193.8058,193.9049,13721.0
2018-08-09 15:00:00,215.26,215.35,215.18,215.32,20843.0,193.9229,194.004,193.8509,193.977,20843.0
2018-08-09 15:10:00,215.35,215.6,215.35,215.57,16652.0,194.004,194.2292,194.004,194.2022,16652.0
2018-08-09 15:20:00,215.56,215.63,215.39,215.45,16805.0,194.1932,194.2563,194.0401,194.0941,16805.0
2018-08-09 15:30:00,215.46,215.51,215.28,215.4,18966.0,194.1031,194.1482,193.941,194.0491,18966.0
2018-08-09 15:40:00,215.39,215.39,214.8,214.83,34894.0,194.0401,194.0401,193.5085,193.5356,34894.0
2018-08-09 15:50:00,214.83,214.9,214.64,214.78,64849.0,193.5356,193.5986,193.3644,193.4905,64849.0
2018-08-10 09:30:00,214.0,214.38,212.91,214.31,38087.0,192.7878,193.1302,191.8059,193.0671,38087.0
2018-08-10 09:40:00,214.31,214.62,214.0,214.6,22807.0,193.0671,193.3464,192.7878,193.3284,22807.0
2018-08-10 09:50:00,214.52,214.56,214.02,214.42,22755.0,193.2563,193.2923,192.8059,193.1662,22755.0
2018-08-10 10:00:00,214.56,214.78,214.55,214.62,13474.0,193.2923,193.4905,193.2833,193.3464,13474.0
2018-08-10 10:10:00,214.65,214.7,214.33,214.52,15280.0,193.3734,193.4184,193.0851,193.2563,15280.0
2018-08-10 10:20:00,214.57,214.6,214.22,214.22,22039.0,193.3013,193.3284,192.986,192.986,22039.0
2018-08-10 10:30:00,214.21,214.3,214.05,214.27,45184.0,192.977,193.0581,192.8329,193.0311,45184.0
2018-08-10 10:40:00,214.26,214.28,214.0,214.22,4637.0,193.0221,193.0401,192.7878,192.986,4637.0
2018-08-10 10:50:00,214.16,214.52,214.16,214.52,7861.0,192.932,193.2563,192.932,193.2563,7861.0
2018-08-10 11:00:00,214.45,214.45,214.18,214.33,9132.0,193.1932,193.1932,192.95,193.0851,9132.0
2018-08-10 11:10:00,214.33,214.53,214.31,214.51,5511.0,193.0851,193.2653,193.0671,193.2473,5511.0
2018-08-10 11:20:00,214.49,214.69,214.47,214.59,20638.0,193.2293,193.4094,193.2112,193.3194,20638.0
2018-08-10 11:30:00,214.59,214.82,214.55,214.59,13782.0,193.3194,193.5266,193.2833,193.3194,13782.0
2018-08-10 11:40:00,214.66,214.68,214.31,214.4,8980.0,193.3824,193.4004,193.0671,193.1482,8980.0
2018-08-10 11:50:00,214.45,214.57,214.22,214.22,11533.0,193.1932,193.3013,192.986,192.986,11533.0
2018-08-10 12:00:00,214.27,214.32,214.14,214.28,19326.0,193.0311,193.0761,192.914,193.0401,19326.0
2018-08-10 12:10:00,214.24,214.3,214.0,214.08,27836.0,193.004,193.0581,192.7878,192.8599,27836.0
2018-08-10 12:20:00,214.01,214.03,213.7,213.72,22388.0,192.7968,192.8149,192.5176,192.5356,22388.0
2018-08-10 12:30:00,213.7,213.84,213.62,213.76,22040.0,192.5176,192.6437,192.4455,192.5716,22040.0
2018-08-10 12:40:00,213.73,213.97,213.73,213.97,6313.0,192.5446,192.7608,192.5446,192.7608,6313.0
2018-08-10 12:50:00,213.95,214.01,213.89,213.9,9900.0,192.7428,192.7968,192.6887,192.6977,9900.0
2018-08-10 13:00:00,213.89,213.89,213.81,213.86,4572.0,192.6887,192.6887,192.6167,192.6617,4572.0
2018-08-10 13:10:00,213.88,214.04,213.87,213.9,11922.0,192.6797,192.8239,192.6707,192.6977,11922.0
2018-08-10 13:20:00,213.91,214.03,213.87,213.96,8485.0,192.7068,192.8149,192.6707,192.7518,8485.0
2018-08-10 13:30:00,213.98,214.05,213.67,213.68,9621.0,192.7698,192.8329,192.4905,192.4996,9621.0
2018-08-10 13:40:00,213.65,213.68,213.27,213.3,17655.0,192.4725,192.4996,192.1302,192.1572,17655.0
2018-08-10 13:50:00,213.27,213.34,213.26,213.32,5784.0,192.1302,192.1933,192.1212,192.1752,5784.0
2018-08-10 14:00:00,213.31,213.48,213.25,213.46,20457.0,192.1662,192.3194,192.1122,192.3014,20457.0
2018-08-10 14:10:00,213.5,213.55,213.37,213.4,9249.0,192.3374,192.3824,192.2203,192.2473,9249.0
2018-08-10 14:20:00,213.37,213.45,213.21,213.21,19335.0,192.2203,192.2924,192.0761,192.0761,19335.0
2018-08-10 14:30:00,213.2,213.3,213.11,213.27,12947.0,192.0671,192.1572,191.9861,192.1302,12947.0
2018-08-10 14:40:00,213.28,213.28,213.11,213.16,8371.0,192.1392,192.1392,191.9861,192.0311,8371.0
2018-08-10 14:50:00,213.17,213.37,213.16,213.36,12466.0,192.0401,192.2203,192.0311,192.2113,12466.0
2018-08-10 15:00:00,213.34,213.34,213.16,213.24,19308.0,192.1933,192.1933,192.0311,192.1032,19308.0
2018-08-10 15:10:00,213.24,213.29,213.12,213.19,20602.0,192.1032,192.1482,191.9951,192.0581,20602.0
2018-08-10 15:20:00,213.21,213.49,213.19,213.39,35542.0,192.0761,192.3284,192.0581,192.2383,35542.0
2018-08-10 15:30:00,213.39,213.41,213.02,213.06,35061.0,192.2383,192.2563,191.905,191.941,35061.0
2018-08-10 15:40:00,213.06,213.27,213.03,213.16,47828.0,191.941,192.1302,191.914,192.0311,47828.0
2018-08-10 15:50:00,213.14,213.52,213.14,213.31,73187.0,192.0131,192.3554,192.0131,192.1662,73187.0
2018-08-13 09:30:00,213.0,213.99,213.0,213.48,22309.0,191.887,192.7788,191.887,192.3194,22309.0
2018-08-13 09:40:00,213.53,213.73,213.06,213.14,20275.0,192.3644,192.5446,191.941,192.0131,20275.0
2018-08-13 09:50:00,213.13,213.21,212.9,213.05,19701.0,192.0041,192.0761,191.7969,191.932,19701.0
2018-08-13 10:00:00,213.02,213.16,212.88,212.97,10576.0,191.905,192.0311,191.7789,191.8599,10576.0
2018-08-13 10:10:00,213.02,213.34,212.95,213.25,14727.0,191.905,192.1933,191.8419,192.1122,14727.0
2018-08-13 10:20:00,213.24,213.51,213.23,213.45,10777.0,192.1032,192.3464,192.0942,192.2924,10777.0
2018-08-13 10:30:00,213.45,213.56,213.36,213.44,8402.0,192.2924,192.3914,192.2113,192.2833,8402.0
2018-08-13 10:40:00,213.47,213.59,213.3,213.37,9950.0,192.3104,192.4185,192.1572,192.2203,9950.0
2018-08-13 10:50:00,213.39,213.66,213.39,213.66,5990.0,192.2383,192.4815,192.2383,192.4815,5990.0
2018-08-13 11:00:00,213.63,213.7,213.45,213.45,12600.0,192.4545,192.5176,192.2924,192.2924,12600.0
2018-08-13 11:10:00,213.45,213.5,213.27,213.45,15439.0,192.2924,192.3374,192.1302,192.2924,15439.0
2018-08-13 11:20:00,213.37,213.59,213.37,213.53,7870.0,192.2203,192.4185,192.2203,192.3644,7870.0
2018-08-13 11:30:00,213.58,213.72,213.38,213.52,8065.0,192.4095,192.5356,192.2293,192.3554,8065.0
2018-08-13 11:40:00,213.5,213.61,213.5,213.61,5981.0,192.3374,192.4365,192.3374,192.4365,5981.0
2018-08-13 11:50:00,213.58,213.61,213.31,213.36,9764.0,192.4095,192.4365,192.1662,192.2113,9764.0
2018-08-13 12:00:00,213.32,213.38,213.18,213.27,11633.0,192.1752,192.2293,192.0491,192.1302,11633.0
2018-08-13 12:10:00,213.32,213.39,213.22,213.22,7931.0,192.1752,192.2383,192.0851,192.0851,7931.0
2018-08-13 12:20:00,213.22,213.32,213.19,213.3,8725.0,192.0851,192.1752,192.0581,192.1572,8725.0
2018-08-13 12:30:00,213.26,213.28,213.14,213.17,5500.0,192.1212,192.1392,192.0131,192.0401,5500.0
2018-08-13 12:40:00,213.23,213.3,213.23,213.24,5100.0,192.0942,192.1572,192.0942,192.1032,5100.0
2018-08-13 12:50:00,213.27,213.29,213.04,213.16,10554.0,192.1302,192.1482,191.923,192.0311,10554.0
2018-08-13 13:00:00,213.1,213.1,212.68,212.8,35206.0,191.977,191.977,191.5987,191.7068,35206.0
2018-08-13 13:10:00,212.8,213.1,212.8,213.06,15955.0,191.7068,191.977,191.7068,191.941,15955.0
2018-08-13 13:20:00,213.12,213.12,212.82,213.0,7164.0,191.9951,191.9951,191.7248,191.887,7164.0
2018-08-13 13:30:00,213.07,213.28,213.02,213.02,10248.0,191.95,192.1392,191.905,191.905,10248.0
2018-08-13 13:40:00,213.06,213.16,212.96,212.99,12459.0,191.941,192.0311,191.8509,191.8779,12459.0
2018-08-13 13:50:00,212.98,213.16,212.88,212.88,8400.0,191.8689,192.0311,191.7789,191.7789,8400.0
2018-08-13 14:00:00,212.88,213.23,212.85,213.1,28376.0,191.7789,192.0942,191.7518,191.977,28376.0
2018-08-13 14:10:00,213.16,213.39,213.13,213.34,5126.0,192.0311,192.2383,192.0041,192.1933,5126.0
2018-08-13 14:20:00,213.36,213.67,213.33,213.66,9208.0,192.2113,192.4905,192.1842,192.4815,9208.0
2018-08-13 14:30:00,213.64,213.78,213.64,213.72,8276.0,192.4635,192.5896,192.4635,192.5356,8276.0
2018-08-13 14:40:00,213.72,213.78,213.71,213.73,4164.0,192.5356,192.5896,192.5266,192.5446,4164.0
2018-08-13 14:50:00,213.72,213.83,213.66,213.79,7027.0,192.5356,192.6347,192.4815,192.5986,7027.0
2018-08-13 15:00:00,213.77,213.77,213.68,213.73,7696.0,192.5806,192.5806,192.4996,192.5446,7696.0
2018-08-13 15:10:00,213.75,213.93,213.75,213.79,9166.0,192.5626,192.7248,192.5626,192.5986,9166.0
2018-08-13 15:20:00,213.78,213.84,213.71,213.72,11244.0,192.5896,192.6437,192.5266,192.5356,11244.0
2018-08-13 15:30:00,213.66,213.81,213.49,213.77,19238.0,192.4815,192.6167,192.3284,192.5806,19238.0
2018-08-13 15:40:00,213.77,214.0,213.68,213.88,32348.0,192.5806,192.7878,192.4996,192.6797,32348.0
2018-08-13 15:50:00,213.85,214.01,213.64,213.78,135825.0,192.6527,192.7968,192.4635,192.5896,135825.0
2018-08-14 09:30:00,215.05,215.81,214.44,215.29,73577.0,193.7338,194.4184,193.1842,193.95,73577.0
2018-08-14 09:40:00,215.21,215.37,214.86,214.86,40382.0,193.8779,194.022,193.5626,193.5626,40382.0
2018-08-14 09:50:00,214.95,216.58,214.93,215.91,125066.0,193.6437,195.1121,193.6256,194.5085,125066.0
2018-08-14 10:00:00,215.85,215.88,215.07,215.28,101522.0,194.4545,194.4815,193.7518,193.941,101522.0
2018-08-14 10:10:00,215.26,216.54,215.06,216.44,122787.0,193.9229,195.0761,193.7428,194.986,122787.0
2018-08-14 10:20:00,216.39,216.67,215.72,216.26,99198.0,194.9409,195.1932,194.3373,194.8238,99198.0
2018-08-14 10:30:00,216.37,218.5,216.36,217.94,143140.0,194.9229,196.8418,194.9139,196.3373,143140.0
2018-08-14 10:40:00,217.86,219.3,217.85,219.16,61594.0,196.2652,197.5625,196.2562,197.4364,61594.0
2018-08-14 10:50:00,219.13,220.44,219.12,219.95,181661.0,197.4093,198.5895,197.4003,198.1481,181661.0
2018-08-14 11:00:00,220.01,220.04,218.67,219.22,58173.0,198.2021,198.2291,196.9949,197.4904,58173.0
2018-08-14 11:10:00,218.93,219.13,217.98,218.93,44387.0,197.2292,197.4093,196.3733,197.2292,44387.0
2018-08-14 11:20:00,218.78,219.19,218.45,219.11,30033.0,197.094,197.4634,196.7967,197.3913,30033.0
2018-08-14 11:30:00,219.05,219.39,219.01,219.3,21474.0,197.3373,197.6436,197.3012,197.5625,21474.0
2018-08-14 11:40:00,219.34,220.38,219.33,220.08,63432.0,197.5985,198.5354,197.5895,198.2652,63432.0
2018-08-14 11:50:00,220.07,220.13,219.05,219.76,76081.0,198.2562,198.3102,197.3373,197.9769,76081.0
2018-08-14 12:00:00,219.78,220.28,219.65,220.08,37211.0,197.9949,198.4453,197.8778,198.2652,37211.0
2018-08-14 12:10:00,220.06,220.22,219.7,219.71,29357.0,198.2472,198.3913,197.9228,197.9318,29357.0
2018-08-14 12:20:00,219.7,220.14,219.58,220.12,30072.0,197.9228,198.3192,197.8147,198.3012,30072.0
2018-08-14 12:30:00,220.16,220.85,219.8,220.85,242246.0,198.3372,198.9588,198.0129,198.9588,242246.0
2018-08-14 12:40:00,220.87,220.98,220.33,220.42,85744.0,198.9769,199.076,198.4904,198.5715,85744.0
2018-08-14 12:50:00,220.41,220.41,219.5,220.19,73877.0,198.5625,198.5625,197.7427,198.3643,73877.0
2018-08-14 13:00:00,220.16,220.48,220.09,220.34,21150.0,198.3372,198.6255,198.2742,198.4994,21150.0
2018-08-14 13:10:00,220.31,220.55,220.26,220.46,16107.0,198.4724,198.6886,198.4273,198.6075,16107.0
2018-08-14 13:20:00,220.42,220.48,219.92,220.2,40199.0,198.5715,198.6255,198.121,198.3733,40199.0
2018-08-14 13:30:00,220.26,220.52,220.18,220.45,24204.0,198.4273,198.6616,198.3553,198.5985,24204.0
2018-08-14 13:40:00,220.45,220.52,220.37,220.42,19406.0,198.5985,198.6616,198.5264,198.5715,19406.0
2018-08-14 13:50:00,220.43,221.28,220.42,221.23,74356.0,198.5805,199.3462,198.5715,199.3012,74356.0
2018-08-14 14:00:00,221.18,221.19,220.42,220.48,54960.0,199.2561,199.2651,198.5715,198.6255,54960.0
2018-08-14 14:10:00,220.45,220.88,220.45,220.55,29571.0,198.5985,198.9859,198.5985,198.6886,29571.0
2018-08-14 14:20:00,220.6,221.35,220.43,221.35,48567.0,198.7336,199.4093,198.5805,199.4093,48567.0
2018-08-14 14:30:00,221.28,221.65,220.99,221.11,46111.0,199.3462,199.6795,199.085,199.1931,46111.0
2018-08-14 14:40:00,221.13,221.91,221.04,221.7,71787.0,199.2111,199.9138,199.13,199.7246,71787.0
2018-08-14 14:50:00,221.7,221.94,221.38,221.66,58745.0,199.7246,199.9408,199.4363,199.6886,58745.0
2018-08-14 15:00:00,221.65,221.85,221.53,221.81,64325.0,199.6795,199.8597,199.5714,199.8237,64325.0
2018-08-14 15:10:00,221.82,222.22,221.04,221.45,114878.0,199.8327,200.193,199.13,199.4994,114878.0
2018-08-14 15:20:00,221.4,221.91,221.18,221.82,86929.0,199.4543,199.9138,199.2561,199.8327,86929.0
2018-08-14 15:30:00,221.78,222.14,221.35,222.0,101334.0,199.7967,200.121,199.4093,199.9949,101334.0
2018-08-14 15:40:00,221.99,222.03,221.22,221.44,152323.0,199.9858,200.0219,199.2922,199.4904,152323.0
2018-08-14 15:50:00,221.46,221.95,221.06,221.8,242948.0,199.5084,199.9498,199.148,199.8147,242948.0
2018-08-15 09:30:00,208.74,212.53,206.79,206.91,628831.0,188.0492,191.4635,186.2925,186.4006,628831.0
2018-08-15 09:40:00,206.92,207.77,205.14,205.67,444109.0,186.4096,187.1754,184.8061,185.2835,444109.0
2018-08-15 09:50:00,205.69,206.31,202.98,203.39,476468.0,185.3015,185.8601,182.8602,183.2295,476468.0
2018-08-15 10:00:00,203.23,203.68,202.11,203.33,392398.0,183.0854,183.4908,182.0764,183.1755,392398.0
2018-08-15 10:10:00,203.33,204.88,203.01,203.72,210453.0,183.1755,184.5718,182.8872,183.5268,210453.0
2018-08-15 10:20:00,203.67,204.41,203.58,203.84,146600.0,183.4818,184.1484,183.4007,183.6349,146600.0
2018-08-15 10:30:00,203.82,203.87,202.65,202.78,137652.0,183.6169,183.6619,182.5629,182.68,137652.0
2018-08-15 10:40:00,202.78,202.9,201.91,202.3,148292.0,182.68,182.7881,181.8962,182.2476,148292.0
2018-08-15 10:50:00,202.27,203.52,202.13,202.49,354317.0,182.2205,183.3466,182.0944,182.4187,354317.0
2018-08-15 11:00:00,202.57,202.94,201.73,201.8,233802.0,182.4908,182.8241,181.7341,181.7971,233802.0
2018-08-15 11:10:00,201.85,203.43,201.51,202.86,226476.0,181.8422,183.2656,181.5359,182.7521,226476.0
2018-08-15 11:20:00,202.85,203.25,202.51,202.77,107390.0,182.743,183.1034,182.4367,182.671,107390.0
2018-08-15 11:30:00,202.74,202.75,202.17,202.34,116985.0,182.644,182.653,182.1304,182.2836,116985.0
2018-08-15 11:40:00,202.36,202.67,201.9,202.67,128533.0,182.3016,182.5809,181.8872,182.5809,128533.0
2018-08-15 11:50:00,202.67,205.81,202.67,204.82,412009.0,182.5809,185.4096,182.5809,184.5178,412009.0
2018-08-15 12:00:00,204.68,206.0,204.43,205.17,321673.0,184.3917,185.5808,184.1664,184.8331,321673.0
2018-08-15 12:10:00,205.21,205.56,204.92,205.41,118555.0,184.8691,185.1844,184.6079,185.0493,118555.0
2018-08-15 12:20:00,205.41,206.11,205.3,205.75,321926.0,185.0493,185.6799,184.9502,185.3556,321926.0
2018-08-15 12:30:00,205.71,205.87,205.16,205.35,79382.0,185.3196,185.4637,184.8241,184.9952,79382.0
2018-08-15 12:40:00,205.31,206.34,205.3,206.15,215297.0,184.9592,185.8871,184.9502,185.7159,215297.0
2018-08-15 12:50:00,206.09,207.33,206.02,207.23,219243.0,185.6619,186.779,185.5988,186.6889,219243.0
2018-08-15 13:00:00,207.3,208.19,207.2,207.29,208637.0,186.752,187.5537,186.6619,186.7429,208637.0
2018-08-15 13:10:00,207.28,207.66,206.8,207.47,141888.0,186.7339,187.0763,186.3015,186.9051,141888.0
2018-08-15 13:20:00,207.45,208.13,207.29,207.44,136463.0,186.8871,187.4997,186.7429,186.8781,136463.0
2018-08-15 13:30:00,207.37,207.86,207.24,207.55,132189.0,186.815,187.2564,186.6979,186.9772,132189.0
2018-08-15 13:40:00,207.6,208.69,207.55,208.16,84123.0,187.0222,188.0042,186.9772,187.5267,84123.0
2018-08-15 13:50:00,208.2,208.69,208.0,208.58,104627.0,187.5627,188.0042,187.3826,187.9051,104627.0
2018-08-15 14:00:00,208.53,209.53,208.23,208.97,180843.0,187.86,188.7609,187.5898,188.2564,180843.0
2018-08-15 14:10:00,208.95,209.12,208.37,208.59,148517.0,188.2384,188.3915,187.7159,187.9141,148517.0
2018-08-15 14:20:00,208.59,208.76,208.3,208.45,142761.0,187.9141,188.0672,187.6528,187.788,142761.0
2018-08-15 14:30:00,208.47,208.81,208.11,208.52,155103.0,187.806,188.1123,187.4817,187.851,155103.0
2018-08-15 14:40:00,208.5,209.0,208.42,208.53,165064.0,187.833,188.2834,187.7609,187.86,165064.0
2018-08-15 14:50:00,208.53,208.79,208.4,208.74,120767.0,187.86,188.0943,187.7429,188.0492,120767.0
2018-08-15 15:00:00,208.75,209.22,208.64,209.06,145463.0,188.0582,188.4816,187.9591,188.3375,145463.0
2018-08-15 15:10:00,209.06,209.06,208.42,208.5,136117.0,188.3375,188.3375,187.7609,187.833,136117.0
2018-08-15 15:20:00,208.5,208.66,208.42,208.53,96180.0,187.833,187.9771,187.7609,187.86,96180.0
2018-08-15 15:30:00,208.53,208.9,208.41,208.53,119638.0,187.86,188.1934,187.7519,187.86,119638.0
2018-08-15 15:40:00,208.5,208.69,208.18,208.58,148091.0,187.833,188.0042,187.5447,187.9051,148091.0
2018-08-15 15:50:00,208.55,208.56,207.97,208.28,337115.0,187.878,187.8871,187.3555,187.6348,337115.0
2018-08-16 09:30:00,209.2,209.5,204.51,205.44,254765.0,188.4636,188.7339,184.2385,185.0763,254765.0
2018-08-16 09:40:00,205.58,206.41,204.85,205.25,134777.0,185.2024,185.9502,184.5448,184.9052,134777.0
2018-08-16 09:50:00,205.22,205.38,204.46,204.71,112619.0,184.8781,185.0223,184.1935,184.4187,112619.0
2018-08-16 10:00:00,204.67,205.29,204.6,205.13,142595.0,184.3826,184.9412,184.3196,184.797,142595.0
2018-08-16 10:10:00,205.16,205.32,204.87,205.31,121695.0,184.8241,184.9682,184.5628,184.9592,121695.0
2018-08-16 10:20:00,205.31,205.31,204.6,204.77,150109.0,184.9592,184.9592,184.3196,184.4727,150109.0
2018-08-16 10:30:00,204.77,205.2,204.74,205.13,87245.0,184.4727,184.8601,184.4457,184.797,87245.0
2018-08-16 10:40:00,205.09,205.19,204.5,204.99,78073.0,184.761,184.8511,184.2295,184.6709,78073.0
2018-08-16 10:50:00,204.9,204.99,204.54,204.91,98266.0,184.5898,184.6709,184.2655,184.5989,98266.0
2018-08-16 11:00:00,204.85,205.03,204.2,204.77,99639.0,184.5448,184.707,183.9592,184.4727,99639.0
2018-08-16 11:10:00,204.77,204.9,204.25,204.25,77621.0,184.4727,184.5898,184.0043,184.0043,77621.0
2018-08-16 11:20:00,204.25,204.62,203.43,203.95,120654.0,184.0043,184.3376,183.2656,183.734,120654.0
2018-08-16 11:30:00,203.95,204.33,203.6,203.6,46952.0,183.734,184.0763,183.4187,183.4187,46952.0
2018-08-16 11:40:00,203.57,203.82,203.23,203.29,60161.0,183.3917,183.6169,183.0854,183.1394,60161.0
2018-08-16 11:50:00,203.29,203.5,202.32,202.75,138802.0,183.1394,183.3286,182.2656,182.653,138802.0
2018-08-16 12:00:00,202.75,202.89,202.56,202.67,95613.0,182.653,182.7791,182.4818,182.5809,95613.0
2018-08-16 12:10:00,202.66,202.68,202.11,202.42,106145.0,182.5719,182.5899,182.0764,182.3557,106145.0
2018-08-16 12:20:00,202.45,202.58,202.28,202.32,100767.0,182.3827,182.4998,182.2295,182.2656,100767.0
2018-08-16 12:30:00,202.33,202.58,201.92,202.08,101434.0,182.2746,182.4998,181.9052,182.0494,101434.0
2018-08-16 12:40:00,202.06,202.06,201.85,201.93,73962.0,182.0314,182.0314,181.8422,181.9142,73962.0
2018-08-16 12:50:00,201.91,202.34,201.86,202.16,69944.0,181.8962,182.2836,181.8512,182.1214,69944.0
2018-08-16 13:00:00,202.16,202.4,201.95,201.95,75892.0,182.1214,182.3377,181.9323,181.9323,75892.0
2018-08-16 13:10:00,201.95,203.09,201.7,202.85,239249.0,181.9323,182.9593,181.707,182.743,239249.0
2018-08-16 13:20:00,202.87,204.16,202.86,203.12,131154.0,182.7611,183.9232,182.7521,182.9863,131154.0
2018-08-16 13:30:00,203.12,203.12,202.71,203.09,35837.0,182.9863,182.9863,182.6169,182.9593,35837.0
2018-08-16 13:40:00,203.12,203.21,202.71,202.77,54743.0,182.9863,183.0674,182.6169,182.671,54743.0
2018-08-16 13:50:00,202.79,202.97,202.13,202.13,74111.0,182.689,182.8512,182.0944,182.0944,74111.0
2018-08-16 14:00:00,202.12,202.28,201.88,202.0,88316.0,182.0854,182.2295,181.8692,181.9773,88316.0
2018-08-16 14:10:00,201.99,202.03,201.55,201.69,63215.0,181.9683,182.0043,181.5719,181.698,63215.0
2018-08-16 14:20:00,201.67,202.03,201.55,201.94,62585.0,181.68,182.0043,181.5719,181.9232,62585.0
2018-08-16 14:30:00,201.95,202.27,201.88,202.1,70064.0,181.9323,182.2205,181.8692,182.0674,70064.0
2018-08-16 14:40:00,202.07,202.1,201.89,201.98,63972.0,182.0404,182.0674,181.8782,181.9593,63972.0
2018-08-16 14:50:00,201.99,202.01,201.61,201.9,89577.0,181.9683,181.9863,181.626,181.8872,89577.0
2018-08-16 15:00:00,201.92,202.5,201.92,202.33,98610.0,181.9052,182.4277,181.9052,182.2746,98610.0
2018-08-16 15:10:00,202.33,202.8,202.29,202.66,89737.0,182.2746,182.698,182.2386,182.5719,89737.0
2018-08-16 15:20:00,202.7,202.7,202.2,202.24,64904.0,182.6079,182.6079,182.1575,182.1935,64904.0
2018-08-16 15:30:00,202.26,202.44,202.2,202.37,89668.0,182.2115,182.3737,182.1575,182.3106,89668.0
2018-08-16 15:40:00,202.35,202.69,202.16,202.16,161834.0,182.2926,182.5989,182.1214,182.1214,161834.0
2018-08-16 15:50:00,202.15,202.48,201.87,202.48,259767.0,182.1124,182.4097,181.8602,182.4097,259767.0
2018-08-17 09:30:00,202.34,202.92,198.85,199.85,228918.0,182.2836,182.8061,179.1395,180.0404,228918.0
2018-08-17 09:40:00,199.85,200.38,199.11,199.97,85333.0,180.0404,180.5179,179.3738,180.1485,85333.0
2018-08-17 09:50:00,199.96,200.77,199.86,200.37,68167.0,180.1395,180.8692,180.0494,180.5089,68167.0
2018-08-17 10:00:00,200.41,200.56,199.99,200.19,60745.0,180.5449,180.68,180.1665,180.3467,60745.0
2018-08-17 10:10:00,200.11,200.42,199.84,199.84,51712.0,180.2746,180.5539,180.0314,180.0314,51712.0
2018-08-17 10:20:00,199.87,201.23,199.83,200.89,103794.0,180.0584,181.2836,180.0224,180.9773,103794.0
2018-08-17 10:30:00,200.93,201.14,200.46,200.66,85837.0,181.0134,181.2025,180.5899,180.7701,85837.0
2018-08-17 10:40:00,200.7,201.4,200.52,201.07,60032.0,180.8062,181.4368,180.644,181.1395,60032.0
2018-08-17 10:50:00,201.09,201.7,201.08,201.6,47384.0,181.1575,181.707,181.1485,181.6169,47384.0
2018-08-17 11:00:00,201.61,201.9,201.37,201.83,38415.0,181.626,181.8872,181.4097,181.8242,38415.0
2018-08-17 11:10:00,201.88,201.97,201.61,201.8,42049.0,181.8692,181.9503,181.626,181.7971,42049.0
2018-08-17 11:20:00,201.81,201.85,201.38,201.45,52691.0,181.8061,181.8422,181.4188,181.4818,52691.0
2018-08-17 11:30:00,201.46,201.78,201.44,201.52,25770.0,181.4908,181.7791,181.4728,181.5449,25770.0
2018-08-17 11:40:00,201.55,201.82,201.49,201.57,24563.0,181.5719,181.8151,181.5179,181.5899,24563.0
2018-08-17 11:50:00,201.6,201.97,201.53,201.79,27991.0,181.6169,181.9503,181.5539,181.7881,27991.0
2018-08-17 12:00:00,201.77,202.2,201.73,201.82,87265.0,181.7701,182.1575,181.7341,181.8151,87265.0
2018-08-17 12:10:00,201.83,201.85,201.39,201.51,47424.0,181.8242,181.8422,181.4278,181.5359,47424.0
2018-08-17 12:20:00,201.52,201.58,201.09,201.17,48306.0,181.5449,181.5989,181.1575,181.2296,48306.0
2018-08-17 12:30:00,201.2,201.51,201.08,201.4,64803.0,181.2566,181.5359,181.1485,181.4368,64803.0
2018-08-17 12:40:00,201.45,201.54,200.82,200.87,31051.0,181.4818,181.5629,180.9143,180.9593,31051.0
2018-08-17 12:50:00,200.84,200.94,200.63,200.74,36011.0,180.9323,181.0224,180.7431,180.8422,36011.0
2018-08-17 13:00:00,200.74,200.88,200.64,200.68,41848.0,180.8422,180.9683,180.7521,180.7881,41848.0
2018-08-17 13:10:00,200.73,200.98,200.56,200.81,72241.0,180.8332,181.0584,180.68,180.9053,72241.0
2018-08-17 13:20:00,200.97,202.14,200.72,201.98,46029.0,181.0494,182.1034,180.8242,181.9593,46029.0
2018-08-17 13:30:00,202.03,202.79,202.03,202.66,42106.0,182.0043,182.689,182.0043,182.5719,42106.0
2018-08-17 13:40:00,202.67,202.87,202.17,202.26,73069.0,182.5809,182.7611,182.1304,182.2115,73069.0
2018-08-17 13:50:00,202.26,203.22,202.1,202.98,50634.0,182.2115,183.0764,182.0674,182.8602,50634.0
2018-08-17 14:00:00,202.99,203.33,202.86,203.22,72104.0,182.8692,183.1755,182.7521,183.0764,72104.0
2018-08-17 14:10:00,203.16,203.97,203.02,203.49,65990.0,183.0223,183.752,182.8962,183.3196,65990.0
2018-08-17 14:20:00,203.46,203.65,203.26,203.35,24628.0,183.2926,183.4637,183.1124,183.1935,24628.0
2018-08-17 14:30:00,203.4,203.79,203.24,203.64,57561.0,183.2385,183.5899,183.0944,183.4547,57561.0
2018-08-17 14:40:00,203.66,204.48,203.58,204.22,63714.0,183.4728,184.2115,183.4007,183.9772,63714.0
2018-08-17 14:50:00,204.24,204.45,203.99,204.01,36743.0,183.9953,184.1845,183.77,183.7881,36743.0
2018-08-17 15:00:00,204.09,204.54,203.89,204.01,57595.0,183.8601,184.2655,183.68,183.7881,57595.0
2018-08-17 15:10:00,204.02,204.13,203.8,203.9,68616.0,183.7971,183.8962,183.5989,183.689,68616.0
2018-08-17 15:20:00,203.89,204.04,203.61,203.65,84461.0,183.68,183.8151,183.4277,183.4637,84461.0
2018-08-17 15:30:00,203.64,203.92,203.45,203.51,64146.0,183.4547,183.707,183.2836,183.3376,64146.0
2018-08-17 15:40:00,203.52,203.59,202.95,203.24,91673.0,183.3466,183.4097,182.8331,183.0944,91673.0
2018-08-17 15:50:00,203.21,204.18,203.16,203.95,246839.0,183.0674,183.9412,183.0223,183.734,246839.0
2018-08-20 09:30:00,199.2,202.64,199.09,202.06,238649.0,179.4548,182.5539,179.3557,182.0314,238649.0
2018-08-20 09:40:00,202.11,202.82,201.08,202.77,122153.0,182.0764,182.716,181.1485,182.671,122153.0
2018-08-20 09:50:00,202.83,203.24,201.57,201.82,90030.0,182.725,183.0944,181.5899,181.8151,90030.0
2018-08-20 10:00:00,201.86,202.27,201.67,202.16,63001.0,181.8512,182.2205,181.68,182.1214,63001.0
2018-08-20 10:10:00,202.14,202.21,201.8,201.98,46412.0,182.1034,182.1665,181.7971,181.9593,46412.0
2018-08-20 10:20:00,202.01,202.5,201.65,202.1,40213.0,181.9863,182.4277,181.662,182.0674,40213.0
2018-08-20 10:30:00,202.09,202.16,201.27,201.54,51653.0,182.0584,182.1214,181.3197,181.5629,51653.0
2018-08-20 10:40:00,201.47,201.6,201.11,201.2,57487.0,181.4998,181.6169,181.1755,181.2566,57487.0
2018-08-20 10:50:00,201.13,202.27,200.71,202.0,105331.0,181.1935,182.2205,180.8152,181.9773,105331.0
2018-08-20 11:00:00,202.0,202.27,201.82,201.89,48941.0,181.9773,182.2205,181.8151,181.8782,48941.0
2018-08-20 11:10:00,201.88,201.96,201.64,201.78,23012.0,181.8692,181.9413,181.653,181.7791,23012.0
2018-08-20 11:20:00,201.76,201.9,201.28,201.36,33946.0,181.7611,181.8872,181.3287,181.4007,33946.0
2018-08-20 11:30:00,201.38,201.48,201.17,201.18,40698.0,181.4188,181.5088,181.2296,181.2386,40698.0
2018-08-20 11:40:00,201.2,201.68,201.12,201.54,17805.0,181.2566,181.689,181.1845,181.5629,17805.0
2018-08-20 11:50:00,201.52,202.06,201.52,202.0,43182.0,181.5449,182.0314,181.5449,181.9773,43182.0
2018-08-20 12:00:00,201.97,202.1,201.92,202.01,23690.0,181.9503,182.0674,181.9052,181.9863,23690.0
2018-08-20 12:10:00,202.04,202.35,201.94,202.01,52322.0,182.0133,182.2926,181.9232,181.9863,52322.0
2018-08-20 12:20:00,201.98,202.04,201.84,202.0,34641.0,181.9593,182.0133,181.8332,181.9773,34641.0
2018-08-20 12:30:00,202.03,202.21,201.93,202.16,37406.0,182.0043,182.1665,181.9142,182.1214,37406.0
2018-08-20 12:40:00,202.1,202.12,201.95,202.03,15391.0,182.0674,182.0854,181.9323,182.0043,15391.0
2018-08-20 12:50:00,202.05,202.76,202.03,202.55,35104.0,182.0223,182.662,182.0043,182.4728,35104.0
2018-08-20 13:00:00,202.52,202.52,202.15,202.16,29283.0,182.4458,182.4458,182.1124,182.1214,29283.0
2018-08-20 13:10:00,202.22,202.37,202.16,202.29,13642.0,182.1755,182.3106,182.1214,182.2386,13642.0
2018-08-20 13:20:00,202.32,202.36,202.25,202.32,11435.0,182.2656,182.3016,182.2025,182.2656,11435.0
2018-08-20 13:30:00,202.29,202.34,202.07,202.2,17182.0,182.2386,182.2836,182.0404,182.1575,17182.0
2018-08-20 13:40:00,202.2,202.22,201.99,202.16,15334.0,182.1575,182.1755,181.9683,182.1214,15334.0
2018-08-20 13:50:00,202.16,202.29,202.07,202.22,19324.0,182.1214,182.2386,182.0404,182.1755,19324.0
2018-08-20 14:00:00,202.25,203.12,202.22,203.05,60713.0,182.2025,182.9863,182.1755,182.9232,60713.0
2018-08-20 14:10:00,203.05,203.8,202.91,202.94,69546.0,182.9232,183.5989,182.7971,182.8241,69546.0
2018-08-20 14:20:00,202.9,202.98,202.71,202.72,19939.0,182.7881,182.8602,182.6169,182.6259,19939.0
2018-08-20 14:30:00,202.76,203.04,202.76,202.83,20880.0,182.662,182.9142,182.662,182.725,20880.0
2018-08-20 14:40:00,202.81,202.86,202.73,202.78,25387.0,182.707,182.7521,182.6349,182.68,25387.0
2018-08-20 14:50:00,202.79,202.86,202.42,202.46,39328.0,182.689,182.7521,182.3557,182.3917,39328.0
2018-08-20 15:00:00,202.45,202.69,202.45,202.65,26461.0,182.3827,182.5989,182.3827,182.5629,26461.0
2018-08-20 15:10:00,202.62,202.87,202.56,202.79,45827.0,182.5358,182.7611,182.4818,182.689,45827.0
2018-08-20 15:20:00,202.8,202.84,202.72,202.76,40940.0,182.698,182.734,182.6259,182.662,40940.0
2018-08-20 15:30:00,202.75,203.0,202.55,202.73,45781.0,182.653,182.8782,182.4728,182.6349,45781.0
2018-08-20 15:40:00,202.74,203.34,202.7,203.31,96098.0,182.644,183.1845,182.6079,183.1575,96098.0
2018-08-20 15:50:00,203.31,203.32,202.82,202.9,151758.0,183.1575,183.1665,182.716,182.7881,151758.0
2018-08-21 09:30:00,203.0,204.95,202.87,203.71,300807.0,182.8782,184.6349,182.7611,183.5178,300807.0
2018-08-21 09:40:00,203.54,203.88,202.58,203.6,58923.0,183.3647,183.671,182.4998,183.4187,58923.0
2018-08-21 09:50:00,203.57,203.57,202.78,203.01,69811.0,183.3917,183.3917,182.68,182.8872,69811.0
2018-08-21 10:00:00,203.08,203.98,203.08,203.53,77835.0,182.9502,183.761,182.9502,183.3556,77835.0
2018-08-21 10:10:00,203.53,203.79,203.42,203.62,30242.0,183.3556,183.5899,183.2565,183.4367,30242.0
2018-08-21 10:20:00,203.58,203.65,203.0,203.01,34491.0,183.4007,183.4637,182.8782,182.8872,34491.0
2018-08-21 10:30:00,202.95,202.95,202.16,202.72,62548.0,182.8331,182.8331,182.1214,182.6259,62548.0
2018-08-21 10:40:00,202.79,203.08,202.29,202.59,106668.0,182.689,182.9502,182.2386,182.5088,106668.0
2018-08-21 10:50:00,202.57,202.73,202.04,202.28,56496.0,182.4908,182.6349,182.0133,182.2295,56496.0
2018-08-21 11:00:00,202.21,202.88,202.21,202.58,32274.0,182.1665,182.7701,182.1665,182.4998,32274.0
2018-08-21 11:10:00,202.59,202.6,202.1,202.14,30604.0,182.5088,182.5178,182.0674,182.1034,30604.0
2018-08-21 11:20:00,202.16,202.49,201.88,202.32,30410.0,182.1214,182.4187,181.8692,182.2656,30410.0
2018-08-21 11:30:00,202.29,202.38,202.13,202.19,20098.0,182.2386,182.3196,182.0944,182.1485,20098.0
2018-08-21 11:40:00,202.19,202.78,202.19,202.44,88126.0,182.1485,182.68,182.1485,182.3737,88126.0
2018-08-21 11:50:00,202.48,202.64,202.05,202.07,39892.0,182.4097,182.5539,182.0223,182.0404,39892.0
2018-08-21 12:00:00,202.02,202.16,201.56,201.57,36556.0,181.9953,182.1214,181.5809,181.5899,36556.0
2018-08-21 12:10:00,201.68,201.83,201.55,201.61,14933.0,181.689,181.8242,181.5719,181.626,14933.0
2018-08-21 12:20:00,201.58,201.69,201.37,201.48,19951.0,181.5989,181.698,181.4097,181.5088,19951.0
2018-08-21 12:30:00,201.5,201.79,201.31,201.52,81695.0,181.5269,181.7881,181.3557,181.5449,81695.0
2018-08-21 12:40:00,201.59,201.76,201.4,201.58,95290.0,181.6079,181.7611,181.4368,181.5989,95290.0
2018-08-21 12:50:00,201.53,201.56,201.2,201.36,18500.0,181.5539,181.5809,181.2566,181.4007,18500.0
2018-08-21 13:00:00,201.37,201.37,200.68,200.76,63030.0,181.4097,181.4097,180.7881,180.8602,63030.0
2018-08-21 13:10:00,200.68,201.48,200.65,201.25,54376.0,180.7881,181.5088,180.7611,181.3016,54376.0
2018-08-21 13:20:00,201.24,201.37,201.09,201.22,50115.0,181.2926,181.4097,181.1575,181.2746,50115.0
2018-08-21 13:30:00,201.27,201.27,200.82,201.0,24967.0,181.3197,181.3197,180.9143,181.0764,24967.0
2018-08-21 13:40:00,201.01,201.29,200.93,200.93,29678.0,181.0854,181.3377,181.0134,181.0134,29678.0
2018-08-21 13:50:00,200.96,201.07,200.76,200.86,32071.0,181.0404,181.1395,180.8602,180.9503,32071.0
2018-08-21 14:00:00,200.81,200.95,200.73,200.76,16333.0,180.9053,181.0314,180.8332,180.8602,16333.0
2018-08-21 14:10:00,200.7,200.76,200.31,200.34,61135.0,180.8062,180.8602,180.4548,180.4818,61135.0
2018-08-21 14:20:00,200.35,200.42,200.06,200.21,44851.0,180.4909,180.5539,180.2296,180.3647,44851.0
2018-08-21 14:30:00,200.23,200.46,200.06,200.24,49361.0,180.3827,180.5899,180.2296,180.3918,49361.0
2018-08-21 14:40:00,200.26,200.62,200.1,200.33,60578.0,180.4098,180.7341,180.2656,180.4728,60578.0
2018-08-21 14:50:00,200.36,200.95,200.26,200.7,59553.0,180.4999,181.0314,180.4098,180.8062,59553.0
2018-08-21 15:00:00,200.69,201.29,200.68,201.0,37474.0,180.7972,181.3377,180.7881,181.0764,37474.0
2018-08-21 15:10:00,201.0,201.23,200.88,200.97,49066.0,181.0764,181.2836,180.9683,181.0494,49066.0
2018-08-21 15:20:00,200.96,201.43,200.95,201.06,36387.0,181.0404,181.4638,181.0314,181.1305,36387.0
2018-08-21 15:30:00,201.06,201.25,200.93,200.99,52880.0,181.1305,181.3016,181.0134,181.0674,52880.0
2018-08-21 15:40:00,200.99,201.05,200.71,200.75,80454.0,181.0674,181.1215,180.8152,180.8512,80454.0
2018-08-21 15:50:00,200.76,200.77,200.47,200.49,170234.0,180.8602,180.8692,180.599,180.617,170234.0
2018-08-22 09:30:00,201.7,202.18,200.19,201.0,126942.0,181.707,182.1395,180.3467,181.0764,126942.0
2018-08-22 09:40:00,201.0,201.85,200.6,201.57,61746.0,181.0764,181.8422,180.7161,181.5899,61746.0
2018-08-22 09:50:00,201.57,202.84,201.55,202.58,96058.0,181.5899,182.734,181.5719,182.4998,96058.0
2018-08-22 10:00:00,202.67,203.11,202.51,202.93,53010.0,182.5809,182.9773,182.4367,182.8151,53010.0
2018-08-22 10:10:00,202.94,203.35,202.86,203.25,119536.0,182.8241,183.1935,182.7521,183.1034,119536.0
2018-08-22 10:20:00,203.29,203.5,203.23,203.48,47910.0,183.1394,183.3286,183.0854,183.3106,47910.0
2018-08-22 10:30:00,203.43,203.86,203.43,203.7,41085.0,183.2656,183.6529,183.2656,183.5088,41085.0
2018-08-22 10:40:00,203.7,203.7,203.05,203.14,31380.0,183.5088,183.5088,182.9232,183.0043,31380.0
2018-08-22 10:50:00,203.11,203.35,202.72,202.72,25392.0,182.9773,183.1935,182.6259,182.6259,25392.0
2018-08-22 11:00:00,202.72,202.72,202.38,202.38,16060.0,182.6259,182.6259,182.3196,182.3196,16060.0
2018-08-22 11:10:00,202.42,202.43,202.1,202.37,30831.0,182.3557,182.3647,182.0674,182.3106,30831.0
2018-08-22 11:20:00,202.37,202.61,202.17,202.49,78588.0,182.3106,182.5268,182.1304,182.4187,78588.0
2018-08-22 11:30:00,202.44,202.68,202.12,202.18,95343.0,182.3737,182.5899,182.0854,182.1395,95343.0
2018-08-22 11:40:00,202.22,202.37,202.03,202.18,28070.0,182.1755,182.3106,182.0043,182.1395,28070.0
2018-08-22 11:50:00,202.21,202.65,202.17,202.64,24307.0,182.1665,182.5629,182.1304,182.5539,24307.0
2018-08-22 12:00:00,202.65,203.04,202.63,202.95,30443.0,182.5629,182.9142,182.5449,182.8331,30443.0
2018-08-22 12:10:00,202.99,203.0,202.78,202.92,21819.0,182.8692,182.8782,182.68,182.8061,21819.0
2018-08-22 12:20:00,202.93,202.97,202.85,202.88,15107.0,182.8151,182.8512,182.743,182.7701,15107.0
2018-08-22 12:30:00,202.89,202.95,202.74,202.79,33883.0,182.7791,182.8331,182.644,182.689,33883.0
2018-08-22 12:40:00,202.78,202.93,202.78,202.93,66355.0,182.68,182.8151,182.68,182.8151,66355.0
2018-08-22 12:50:00,202.93,203.0,202.86,202.9,22987.0,182.8151,182.8782,182.7521,182.7881,22987.0
2018-08-22 13:00:00,202.91,202.97,202.81,202.88,13214.0,182.7971,182.8512,182.707,182.7701,13214.0
2018-08-22 13:10:00,202.9,202.97,202.85,202.96,16093.0,182.7881,182.8512,182.743,182.8421,16093.0
2018-08-22 13:20:00,202.95,203.07,202.86,203.06,184456.0,182.8331,182.9412,182.7521,182.9322,184456.0
2018-08-22 13:30:00,203.07,203.5,203.05,203.45,24031.0,182.9412,183.3286,182.9232,183.2836,24031.0
2018-08-22 13:40:00,203.43,203.81,203.36,203.69,48725.0,183.2656,183.6079,183.2025,183.4998,48725.0
2018-08-22 13:50:00,203.7,203.82,203.55,203.82,19368.0,183.5088,183.6169,183.3737,183.6169,19368.0
2018-08-22 14:00:00,203.82,203.98,203.78,203.93,61869.0,183.6169,183.761,183.5809,183.716,61869.0
2018-08-22 14:10:00,203.97,204.12,203.93,203.98,35300.0,183.752,183.8872,183.716,183.761,35300.0
2018-08-22 14:20:00,203.96,204.09,203.72,203.86,24015.0,183.743,183.8601,183.5268,183.6529,24015.0
2018-08-22 14:30:00,203.88,204.17,203.82,204.1,59224.0,183.671,183.9322,183.6169,183.8691,59224.0
2018-08-22 14:40:00,204.1,204.21,203.66,203.77,38399.0,183.8691,183.9682,183.4728,183.5719,38399.0
2018-08-22 14:50:00,203.79,204.02,203.72,204.01,53561.0,183.5899,183.7971,183.5268,183.7881,53561.0
2018-08-22 15:00:00,204.02,204.27,203.97,204.2,36752.0,183.7971,184.0223,183.752,183.9592,36752.0
2018-08-22 15:10:00,204.25,204.55,204.06,204.06,59837.0,184.0043,184.2745,183.8331,183.8331,59837.0
2018-08-22 15:20:00,203.99,204.04,203.75,203.76,33290.0,183.77,183.8151,183.5538,183.5628,33290.0
2018-08-22 15:30:00,203.73,203.81,203.35,203.39,35675.0,183.5358,183.6079,183.1935,183.2295,35675.0
2018-08-22 15:40:00,203.38,203.45,203.3,203.35,70348.0,183.2205,183.2836,183.1484,183.1935,70348.0
2018-08-22 15:50:00,203.35,203.42,203.25,203.35,101505.0,183.1935,183.2565,183.1034,183.1935,101505.0
2018-08-23 09:30:00,202.85,203.82,202.15,203.33,79968.0,182.743,183.6169,182.1124,183.1755,79968.0
2018-08-23 09:40:00,203.38,203.68,203.06,203.59,21690.0,183.2205,183.4908,182.9322,183.4097,21690.0
2018-08-23 09:50:00,203.55,204.07,203.23,203.89,28414.0,183.3737,183.8421,183.0854,183.68,28414.0
2018-08-23 10:00:00,203.87,204.25,203.84,204.14,46373.0,183.6619,184.0043,183.6349,183.9052,46373.0
2018-08-23 10:10:00,204.1,204.38,204.1,204.37,32868.0,183.8691,184.1214,183.8691,184.1124,32868.0
2018-08-23 10:20:00,204.39,204.39,203.97,204.04,14942.0,184.1304,184.1304,183.752,183.8151,14942.0
2018-08-23 10:30:00,204.09,204.99,204.08,204.94,40234.0,183.8601,184.6709,183.8511,184.6259,40234.0
2018-08-23 10:40:00,204.9,205.34,204.9,204.97,24421.0,184.5898,184.9862,184.5898,184.6529,24421.0
2018-08-23 10:50:00,204.94,204.97,204.15,204.2,31438.0,184.6259,184.6529,183.9142,183.9592,31438.0
2018-08-23 11:00:00,204.19,204.45,204.15,204.28,24517.0,183.9502,184.1845,183.9142,184.0313,24517.0
2018-08-23 11:10:00,204.3,204.3,204.0,204.0,51618.0,184.0493,184.0493,183.7791,183.7791,51618.0
2018-08-23 11:20:00,204.01,204.22,203.75,203.81,31292.0,183.7881,183.9772,183.5538,183.6079,31292.0
2018-08-23 11:30:00,203.81,204.47,203.7,204.06,40974.0,183.6079,184.2025,183.5088,183.8331,40974.0
2018-08-23 11:40:00,204.12,204.25,204.08,204.23,11632.0,183.8872,184.0043,183.8511,183.9863,11632.0
2018-08-23 11:50:00,204.28,204.81,204.23,204.5,21143.0,184.0313,184.5088,183.9863,184.2295,21143.0
2018-08-23 12:00:00,204.43,204.5,204.28,204.42,8701.0,184.1664,184.2295,184.0313,184.1574,8701.0
2018-08-23 12:10:00,204.39,204.58,204.32,204.58,15863.0,184.1304,184.3016,184.0673,184.3016,15863.0
2018-08-23 12:20:00,204.59,205.09,204.59,204.95,37817.0,184.3106,184.761,184.3106,184.6349,37817.0
2018-08-23 12:30:00,204.94,205.04,204.85,205.03,18627.0,184.6259,184.716,184.5448,184.707,18627.0
2018-08-23 12:40:00,205.01,205.19,205.01,205.15,10497.0,184.6889,184.8511,184.6889,184.8151,10497.0
2018-08-23 12:50:00,205.09,205.18,204.7,204.7,68775.0,184.761,184.8421,184.4097,184.4097,68775.0
2018-08-23 13:00:00,204.8,204.83,204.69,204.72,11981.0,184.4998,184.5268,184.4007,184.4277,11981.0
2018-08-23 13:10:00,204.73,205.06,204.68,204.99,15560.0,184.4367,184.734,184.3917,184.6709,15560.0
2018-08-23 13:20:00,204.93,205.07,204.86,204.93,19849.0,184.6169,184.743,184.5538,184.6169,19849.0
2018-08-23 13:30:00,204.92,204.93,204.75,204.84,9805.0,184.6079,184.6169,184.4547,184.5358,9805.0
2018-08-23 13:40:00,204.88,204.88,204.7,204.84,11608.0,184.5718,184.5718,184.4097,184.5358,11608.0
2018-08-23 13:50:00,204.85,204.86,204.71,204.75,32900.0,184.5448,184.5538,184.4187,184.4547,32900.0
2018-08-23 14:00:00,204.73,204.86,204.54,204.58,16365.0,184.4367,184.5538,184.2655,184.3016,16365.0
2018-08-23 14:10:00,204.61,204.7,204.55,204.6,15018.0,184.3286,184.4097,184.2745,184.3196,15018.0
2018-08-23 14:20:00,204.63,204.91,204.56,204.8,41457.0,184.3466,184.5989,184.2835,184.4998,41457.0
2018-08-23 14:30:00,204.76,204.9,204.62,204.62,13325.0,184.4637,184.5898,184.3376,184.3376,13325.0
2018-08-23 14:40:00,204.66,204.79,204.55,204.79,15547.0,184.3736,184.4907,184.2745,184.4907,15547.0
2018-08-23 14:50:00,204.74,204.89,204.72,204.89,31212.0,184.4457,184.5808,184.4277,184.5808,31212.0
2018-08-23 15:00:00,204.85,205.01,204.85,204.97,21312.0,184.5448,184.6889,184.5448,184.6529,21312.0
2018-08-23 15:10:00,204.98,205.12,204.95,205.07,71273.0,184.6619,184.788,184.6349,184.743,71273.0
2018-08-23 15:20:00,205.04,205.08,204.9,205.0,50603.0,184.716,184.752,184.5898,184.6799,50603.0
2018-08-23 15:30:00,205.02,205.15,204.9,204.97,42306.0,184.698,184.8151,184.5898,184.6529,42306.0
2018-08-23 15:40:00,204.98,205.09,204.9,204.95,81556.0,184.6619,184.761,184.5898,184.6349,81556.0
2018-08-23 15:50:00,204.95,205.13,204.82,204.86,104528.0,184.6349,184.797,184.5178,184.5538,104528.0
2018-08-24 09:30:00,204.61,205.9,204.61,205.82,46254.0,184.3286,185.4907,184.3286,185.4187,46254.0
2018-08-24 09:40:00,205.9,206.4,205.78,206.11,33915.0,185.4907,185.9412,185.3826,185.6799,33915.0
2018-08-24 09:50:00,206.13,206.33,205.92,205.98,25026.0,185.6979,185.8781,185.5087,185.5628,25026.0
2018-08-24 10:00:00,205.96,207.03,205.79,206.96,50170.0,185.5448,186.5087,185.3916,186.4457,50170.0
2018-08-24 10:10:00,206.89,206.89,206.25,206.52,34130.0,186.3826,186.3826,185.806,186.0493,34130.0
2018-08-24 10:20:00,206.55,207.12,206.5,206.92,69264.0,186.0763,186.5898,186.0313,186.4096,69264.0
2018-08-24 10:30:00,206.9,207.14,206.65,207.1,60425.0,186.3916,186.6078,186.1664,186.5718,60425.0
2018-08-24 10:40:00,207.1,207.45,207.1,207.41,67076.0,186.5718,186.8871,186.5718,186.851,67076.0
2018-08-24 10:50:00,207.38,207.38,207.0,207.2,44276.0,186.824,186.824,186.4817,186.6619,44276.0
2018-08-24 11:00:00,207.21,207.23,206.49,206.8,47333.0,186.6709,186.6889,186.0222,186.3015,47333.0
2018-08-24 11:10:00,206.8,207.5,206.53,207.17,46273.0,186.3015,186.9321,186.0583,186.6348,46273.0
2018-08-24 11:20:00,207.07,207.34,206.91,206.94,20940.0,186.5448,186.788,186.4006,186.4276,20940.0
2018-08-24 11:30:00,206.99,207.13,206.83,206.84,25519.0,186.4727,186.5988,186.3285,186.3375,25519.0
2018-08-24 11:40:00,206.88,207.15,206.88,207.05,18203.0,186.3736,186.6168,186.3736,186.5267,18203.0
2018-08-24 11:50:00,207.05,207.44,206.98,207.36,24360.0,186.5267,186.8781,186.4637,186.806,24360.0
2018-08-24 12:00:00,207.36,207.81,207.29,207.53,37974.0,186.806,187.2114,186.7429,186.9592,37974.0
2018-08-24 12:10:00,207.54,207.54,207.18,207.48,32355.0,186.9682,186.9682,186.6438,186.9141,32355.0
2018-08-24 12:20:00,207.49,207.59,207.3,207.48,17468.0,186.9231,187.0132,186.752,186.9141,17468.0
2018-08-24 12:30:00,207.47,207.64,207.47,207.6,29135.0,186.9051,187.0583,186.9051,187.0222,29135.0
2018-08-24 12:40:00,207.61,207.7,207.56,207.69,16437.0,187.0312,187.1123,186.9862,187.1033,16437.0
2018-08-24 12:50:00,207.68,207.74,207.5,207.7,30290.0,187.0943,187.1483,186.9321,187.1123,30290.0
2018-08-24 13:00:00,207.69,207.95,207.69,207.95,23396.0,187.1033,187.3375,187.1033,187.3375,23396.0
2018-08-24 13:10:00,207.97,208.15,207.93,208.15,45407.0,187.3555,187.5177,187.3195,187.5177,45407.0
2018-08-24 13:20:00,208.14,208.42,208.09,208.36,40067.0,187.5087,187.7609,187.4636,187.7069,40067.0
2018-08-24 13:30:00,208.4,208.4,208.12,208.23,86289.0,187.7429,187.7429,187.4907,187.5898,86289.0
2018-08-24 13:40:00,208.23,208.46,208.2,208.45,45536.0,187.5898,187.797,187.5627,187.788,45536.0
2018-08-24 13:50:00,208.47,208.48,208.18,208.4,20666.0,187.806,187.815,187.5447,187.7429,20666.0
2018-08-24 14:00:00,208.41,208.43,208.28,208.41,23466.0,187.7519,187.7699,187.6348,187.7519,23466.0
2018-08-24 14:10:00,208.37,208.49,208.29,208.39,28251.0,187.7159,187.824,187.6438,187.7339,28251.0
2018-08-24 14:20:00,208.4,208.71,208.39,208.66,28058.0,187.7429,188.0222,187.7339,187.9771,28058.0
2018-08-24 14:30:00,208.66,208.7,208.37,208.46,41686.0,187.9771,188.0132,187.7159,187.797,41686.0
2018-08-24 14:40:00,208.41,208.62,208.39,208.59,40503.0,187.7519,187.9411,187.7339,187.9141,40503.0
2018-08-24 14:50:00,208.58,208.65,208.4,208.61,29204.0,187.9051,187.9681,187.7429,187.9321,29204.0
2018-08-24 15:00:00,208.6,208.71,208.46,208.58,42467.0,187.9231,188.0222,187.797,187.9051,42467.0
2018-08-24 15:10:00,208.55,208.7,208.53,208.68,36689.0,187.878,188.0132,187.86,187.9952,36689.0
2018-08-24 15:20:00,208.66,208.66,208.21,208.22,41683.0,187.9771,187.9771,187.5718,187.5808,41683.0
2018-08-24 15:30:00,208.2,208.28,208.04,208.08,64877.0,187.5627,187.6348,187.4186,187.4546,64877.0
2018-08-24 15:40:00,208.09,208.28,208.02,208.21,107445.0,187.4636,187.6348,187.4006,187.5718,107445.0
2018-08-24 15:50:00,208.21,208.25,207.52,207.62,141923.0,187.5718,187.6078,186.9501,187.0402,141923.0
2018-08-27 09:30:00,210.0,210.8,208.73,209.38,181199.0,189.1843,189.905,188.0402,188.6258,181199.0
2018-08-27 09:40:00,209.2,209.33,208.02,208.19,55628.0,188.4636,188.5807,187.4006,187.5537,55628.0
2018-08-27 09:50:00,208.15,208.7,207.67,208.57,54490.0,187.5177,188.0132,187.0853,187.8961,54490.0
2018-08-27 10:00:00,208.57,208.66,207.87,208.34,34036.0,187.8961,187.9771,187.2655,187.6889,34036.0
2018-08-27 10:10:00,208.4,208.86,208.16,208.68,31076.0,187.7429,188.1573,187.5267,187.9952,31076.0
2018-08-27 10:20:00,208.69,208.89,208.19,208.48,44983.0,188.0042,188.1843,187.5537,187.815,44983.0
2018-08-27 10:30:00,208.42,208.42,207.9,208.15,45001.0,187.7609,187.7609,187.2925,187.5177,45001.0
2018-08-27 10:40:00,208.17,208.17,207.72,207.96,83168.0,187.5357,187.5357,187.1303,187.3465,83168.0
2018-08-27 10:50:00,207.96,208.53,207.9,208.41,49666.0,187.3465,187.86,187.2925,187.7519,49666.0
2018-08-27 11:00:00,208.44,208.44,208.06,208.2,34976.0,187.779,187.779,187.4366,187.5627,34976.0
2018-08-27 11:10:00,208.2,208.23,207.97,208.19,23348.0,187.5627,187.5898,187.3555,187.5537,23348.0
2018-08-27 11:20:00,208.19,208.39,208.1,208.33,22608.0,187.5537,187.7339,187.4727,187.6799,22608.0
2018-08-27 11:30:00,208.32,208.73,208.32,208.58,42071.0,187.6708,188.0402,187.6708,187.9051,42071.0
2018-08-27 11:40:00,208.56,209.5,208.54,209.32,89631.0,187.8871,188.7339,187.869,188.5717,89631.0
2018-08-27 11:50:00,209.34,209.6,209.22,209.59,64364.0,188.5897,188.824,188.4816,188.815,64364.0
2018-08-27 12:00:00,209.56,209.63,209.42,209.6,41057.0,188.7879,188.851,188.6618,188.824,41057.0
2018-08-27 12:10:00,209.62,209.81,209.58,209.81,36451.0,188.842,189.0132,188.806,189.0132,36451.0
2018-08-27 12:20:00,209.8,210.16,209.8,210.16,103510.0,189.0041,189.3285,189.0041,189.3285,103510.0
2018-08-27 12:30:00,210.13,210.13,209.85,209.95,30397.0,189.3014,189.3014,189.0492,189.1393,30397.0
2018-08-27 12:40:00,209.96,210.08,209.88,210.05,19835.0,189.1483,189.2564,189.0762,189.2294,19835.0
2018-08-27 12:50:00,210.07,210.24,209.94,210.15,29711.0,189.2474,189.4005,189.1303,189.3195,29711.0
2018-08-27 13:00:00,210.15,210.21,209.76,210.06,49281.0,189.3195,189.3735,188.9681,189.2384,49281.0
2018-08-27 13:10:00,210.06,210.14,209.85,209.92,38134.0,189.2384,189.3104,189.0492,189.1123,38134.0
2018-08-27 13:20:00,209.9,210.01,209.85,209.99,33944.0,189.0942,189.1933,189.0492,189.1753,33944.0
2018-08-27 13:30:00,209.97,210.03,209.85,209.96,35473.0,189.1573,189.2113,189.0492,189.1483,35473.0
2018-08-27 13:40:00,209.97,210.02,209.84,209.9,36954.0,189.1573,189.2023,189.0402,189.0942,36954.0
2018-08-27 13:50:00,209.91,210.03,209.84,209.95,49820.0,189.1032,189.2113,189.0402,189.1393,49820.0
2018-08-27 14:00:00,209.95,210.12,209.85,209.92,60878.0,189.1393,189.2924,189.0492,189.1123,60878.0
2018-08-27 14:10:00,209.92,210.0,209.83,209.88,21193.0,189.1123,189.1843,189.0312,189.0762,21193.0
2018-08-27 14:20:00,209.86,210.05,209.85,210.05,23337.0,189.0582,189.2294,189.0492,189.2294,23337.0
2018-08-27 14:30:00,210.05,210.22,210.0,210.08,26392.0,189.2294,189.3825,189.1843,189.2564,26392.0
2018-08-27 14:40:00,210.09,210.36,210.09,210.28,40411.0,189.2654,189.5086,189.2654,189.4366,40411.0
2018-08-27 14:50:00,210.26,210.39,210.21,210.31,49566.0,189.4186,189.5357,189.3735,189.4636,49566.0
2018-08-27 15:00:00,210.3,210.41,209.98,210.41,166658.0,189.4546,189.5537,189.1663,189.5537,166658.0
2018-08-27 15:10:00,210.38,210.4,209.95,210.13,81863.0,189.5267,189.5447,189.1393,189.3014,81863.0
2018-08-27 15:20:00,210.13,210.13,209.61,210.05,49542.0,189.3014,189.3014,188.833,189.2294,49542.0
2018-08-27 15:30:00,209.99,210.8,209.99,210.79,148065.0,189.1753,189.905,189.1753,189.896,148065.0
2018-08-27 15:40:00,210.79,210.79,210.33,210.56,160082.0,189.896,189.896,189.4816,189.6888,160082.0
2018-08-27 15:50:00,210.55,210.59,210.18,210.26,219693.0,189.6798,189.7158,189.3465,189.4186,219693.0
2018-08-28 09:30:00,210.69,211.38,210.14,210.76,97320.0,189.8059,190.4275,189.3104,189.869,97320.0
2018-08-28 09:40:00,210.75,210.85,210.09,210.27,95168.0,189.86,189.9501,189.2654,189.4276,95168.0
2018-08-28 09:50:00,210.15,210.3,208.64,208.84,54804.0,189.3195,189.4546,187.9591,188.1393,54804.0
2018-08-28 10:00:00,208.84,209.29,208.23,208.58,73501.0,188.1393,188.5447,187.5898,187.9051,73501.0
2018-08-28 10:10:00,208.55,208.75,208.3,208.53,52692.0,187.878,188.0582,187.6528,187.86,52692.0
2018-08-28 10:20:00,208.57,208.76,208.12,208.27,34579.0,187.8961,188.0672,187.4907,187.6258,34579.0
2018-08-28 10:30:00,208.28,208.55,208.05,208.17,38410.0,187.6348,187.878,187.4276,187.5357,38410.0
2018-08-28 10:40:00,208.17,208.37,207.86,207.88,48544.0,187.5357,187.7159,187.2564,187.2745,48544.0
2018-08-28 10:50:00,207.9,208.13,207.62,207.62,34742.0,187.2925,187.4997,187.0402,187.0402,34742.0
2018-08-28 11:00:00,207.65,207.69,207.48,207.66,27698.0,187.0673,187.1033,186.9141,187.0763,27698.0
2018-08-28 11:10:00,207.66,207.9,207.61,207.75,27720.0,187.0763,187.2925,187.0312,187.1573,27720.0
2018-08-28 11:20:00,207.73,207.85,207.63,207.81,26155.0,187.1393,187.2474,187.0492,187.2114,26155.0
2018-08-28 11:30:00,207.76,208.0,207.67,207.78,20899.0,187.1664,187.3826,187.0853,187.1844,20899.0
2018-08-28 11:40:00,207.78,207.95,207.69,207.92,46480.0,187.1844,187.3375,187.1033,187.3105,46480.0
2018-08-28 11:50:00,207.94,207.96,207.58,207.71,30886.0,187.3285,187.3465,187.0042,187.1213,30886.0
2018-08-28 12:00:00,207.69,207.92,207.6,207.67,27396.0,187.1033,187.3105,187.0222,187.0853,27396.0
2018-08-28 12:10:00,207.73,207.96,207.71,207.92,23397.0,187.1393,187.3465,187.1213,187.3105,23397.0
2018-08-28 12:20:00,207.87,208.15,207.83,208.1,13513.0,187.2655,187.5177,187.2294,187.4727,13513.0
2018-08-28 12:30:00,208.1,208.68,208.1,208.59,37112.0,187.4727,187.9952,187.4727,187.9141,37112.0
2018-08-28 12:40:00,208.54,208.88,208.36,208.37,43375.0,187.869,188.1753,187.7069,187.7159,43375.0
2018-08-28 12:50:00,208.33,208.73,208.27,208.58,19149.0,187.6799,188.0402,187.6258,187.9051,19149.0
2018-08-28 13:00:00,208.52,208.52,208.3,208.31,20179.0,187.851,187.851,187.6528,187.6618,20179.0
2018-08-28 13:10:00,208.3,208.47,208.03,208.03,30253.0,187.6528,187.806,187.4096,187.4096,30253.0
2018-08-28 13:20:00,208.05,208.05,207.84,207.87,33665.0,187.4276,187.4276,187.2384,187.2655,33665.0
2018-08-28 13:30:00,207.87,208.02,207.49,207.6,36418.0,187.2655,187.4006,186.9231,187.0222,36418.0
2018-08-28 13:40:00,207.62,207.69,207.14,207.16,28165.0,187.0402,187.1033,186.6078,186.6258,28165.0
2018-08-28 13:50:00,207.16,207.26,206.89,206.89,41278.0,186.6258,186.7159,186.3826,186.3826,41278.0
2018-08-28 14:00:00,206.92,206.97,206.7,206.89,24384.0,186.4096,186.4547,186.2114,186.3826,24384.0
2018-08-28 14:10:00,206.88,206.9,206.4,206.51,25121.0,186.3736,186.3916,185.9412,186.0403,25121.0
2018-08-28 14:20:00,206.52,206.91,206.51,206.91,29430.0,186.0493,186.4006,186.0403,186.4006,29430.0
2018-08-28 14:30:00,206.92,207.2,206.66,206.72,11493.0,186.4096,186.6619,186.1754,186.2294,11493.0
2018-08-28 14:40:00,206.75,206.82,206.66,206.78,12970.0,186.2565,186.3195,186.1754,186.2835,12970.0
2018-08-28 14:50:00,206.79,206.8,206.66,206.78,21994.0,186.2925,186.3015,186.1754,186.2835,21994.0
2018-08-28 15:00:00,206.78,206.79,206.69,206.76,18257.0,186.2835,186.2925,186.2024,186.2655,18257.0
2018-08-28 15:10:00,206.78,206.88,206.54,206.54,35717.0,186.2835,186.3736,186.0673,186.0673,35717.0
2018-08-28 15:20:00,206.54,206.64,206.27,206.58,46179.0,186.0673,186.1574,185.824,186.1033,46179.0
2018-08-28 15:30:00,206.58,207.26,206.56,207.17,61674.0,186.1033,186.7159,186.0853,186.6348,61674.0
2018-08-28 15:40:00,207.15,207.29,207.0,207.02,63302.0,186.6168,186.7429,186.4817,186.4997,63302.0
2018-08-28 15:50:00,206.99,207.5,206.99,207.19,122984.0,186.4727,186.9321,186.4727,186.6529,122984.0
2018-08-29 09:30:00,207.77,208.25,207.29,207.56,57573.0,187.1754,187.6078,186.7429,186.9862,57573.0
2018-08-29 09:40:00,207.55,208.39,207.53,208.11,23425.0,186.9772,187.7339,186.9592,187.4817,23425.0
2018-08-29 09:50:00,208.09,208.55,207.85,208.37,25164.0,187.4636,187.878,187.2474,187.7159,25164.0
2018-08-29 10:00:00,208.37,209.46,208.32,209.46,26591.0,187.7159,188.6978,187.6708,188.6978,26591.0
2018-08-29 10:10:00,209.45,209.45,208.68,208.78,32408.0,188.6888,188.6888,187.9952,188.0853,32408.0
2018-08-29 10:20:00,208.84,209.2,208.79,209.14,10333.0,188.1393,188.4636,188.0943,188.4096,10333.0
2018-08-29 10:30:00,209.14,209.58,209.0,209.39,25806.0,188.4096,188.806,188.2834,188.6348,25806.0
2018-08-29 10:40:00,209.41,209.64,209.36,209.46,21220.0,188.6528,188.86,188.6078,188.6978,21220.0
2018-08-29 10:50:00,209.38,209.6,209.31,209.36,11782.0,188.6258,188.824,188.5627,188.6078,11782.0
2018-08-29 11:00:00,209.34,209.59,209.33,209.56,19076.0,188.5897,188.815,188.5807,188.7879,19076.0
2018-08-29 11:10:00,209.51,209.8,209.33,209.68,15375.0,188.7429,189.0041,188.5807,188.896,15375.0
2018-08-29 11:20:00,209.75,209.75,209.45,209.53,12823.0,188.9591,188.9591,188.6888,188.7609,12823.0
2018-08-29 11:30:00,209.56,209.59,209.46,209.59,9365.0,188.7879,188.815,188.6978,188.815,9365.0
2018-08-29 11:40:00,209.63,209.71,209.54,209.67,24536.0,188.851,188.9231,188.7699,188.887,24536.0
2018-08-29 11:50:00,209.65,209.94,209.58,209.63,17309.0,188.869,189.1303,188.806,188.851,17309.0
2018-08-29 12:00:00,209.69,209.75,209.56,209.74,16963.0,188.9051,188.9591,188.7879,188.9501,16963.0
2018-08-29 12:10:00,209.71,209.73,209.6,209.73,10254.0,188.9231,188.9411,188.824,188.9411,10254.0
2018-08-29 12:20:00,209.7,209.76,209.66,209.73,9395.0,188.9141,188.9681,188.878,188.9411,9395.0
2018-08-29 12:30:00,209.76,209.85,209.38,209.42,48083.0,188.9681,189.0492,188.6258,188.6618,48083.0
2018-08-29 12:40:00,209.47,209.66,209.41,209.66,17623.0,188.7069,188.878,188.6528,188.878,17623.0
2018-08-29 12:50:00,209.68,209.83,208.69,208.69,43162.0,188.896,189.0312,188.0042,188.0042,43162.0
2018-08-29 13:00:00,208.76,209.16,208.6,209.01,15644.0,188.0672,188.4276,187.9231,188.2925,15644.0
2018-08-29 13:10:00,209.04,209.13,208.17,208.36,33071.0,188.3195,188.4006,187.5357,187.7069,33071.0
2018-08-29 13:20:00,208.4,208.6,208.21,208.59,18410.0,187.7429,187.9231,187.5718,187.9141,18410.0
2018-08-29 13:30:00,208.62,208.72,208.3,208.3,10425.0,187.9411,188.0312,187.6528,187.6528,10425.0
2018-08-29 13:40:00,208.31,208.34,207.77,208.1,38094.0,187.6618,187.6889,187.1754,187.4727,38094.0
2018-08-29 13:50:00,208.06,208.11,207.84,207.93,11674.0,187.4366,187.4817,187.2384,187.3195,11674.0
2018-08-29 14:00:00,207.92,208.38,207.86,208.28,14063.0,187.3105,187.7249,187.2564,187.6348,14063.0
2018-08-29 14:10:00,208.27,208.79,208.27,208.79,21600.0,187.6258,188.0943,187.6258,188.0943,21600.0
2018-08-29 14:20:00,208.83,209.03,208.77,209.03,26849.0,188.1303,188.3105,188.0762,188.3105,26849.0
2018-08-29 14:30:00,209.04,209.1,208.98,209.03,42689.0,188.3195,188.3735,188.2654,188.3105,42689.0
2018-08-29 14:40:00,209.04,209.04,208.59,208.7,37948.0,188.3195,188.3195,187.9141,188.0132,37948.0
2018-08-29 14:50:00,208.71,208.99,208.66,208.86,16075.0,188.0222,188.2744,187.9771,188.1573,16075.0
2018-08-29 15:00:00,208.89,209.11,208.86,209.06,19002.0,188.1843,188.3825,188.1573,188.3375,19002.0
2018-08-29 15:10:00,209.05,209.32,209.05,209.26,19791.0,188.3285,188.5717,188.3285,188.5177,19791.0
2018-08-29 15:20:00,209.29,209.63,209.26,209.58,28516.0,188.5447,188.851,188.5177,188.806,28516.0
2018-08-29 15:30:00,209.58,209.74,209.51,209.64,50684.0,188.806,188.9501,188.7429,188.86,50684.0
2018-08-29 15:40:00,209.63,209.69,209.17,209.25,62995.0,188.851,188.9051,188.4366,188.5087,62995.0
2018-08-29 15:50:00,209.28,209.38,209.13,209.26,102951.0,188.5357,188.6258,188.4006,188.5177,102951.0
2018-08-30 09:30:00,208.58,209.9,208.32,208.66,31906.0,187.9051,189.0942,187.6708,187.9771,31906.0
2018-08-30 09:40:00,208.57,208.86,208.14,208.15,15447.0,187.8961,188.1573,187.5087,187.5177,15447.0
2018-08-30 09:50:00,208.23,208.5,208.08,208.5,24147.0,187.5898,187.833,187.4546,187.833,24147.0
2018-08-30 10:00:00,208.69,209.61,208.68,209.39,14137.0,188.0042,188.833,187.9952,188.6348,14137.0
2018-08-30 10:10:00,209.38,209.81,209.24,209.5,27854.0,188.6258,189.0132,188.4997,188.7339,27854.0
2018-08-30 10:20:00,209.62,209.8,209.24,209.66,15898.0,188.842,189.0041,188.4997,188.878,15898.0
2018-08-30 10:30:00,209.7,210.17,209.57,210.17,26183.0,188.9141,189.3375,188.7969,189.3375,26183.0
2018-08-30 10:40:00,210.11,210.32,209.93,210.23,21677.0,189.2834,189.4726,189.1213,189.3915,21677.0
2018-08-30 10:50:00,210.18,210.22,209.87,210.06,17055.0,189.3465,189.3825,189.0672,189.2384,17055.0
2018-08-30 11:00:00,210.05,210.65,209.98,210.17,19514.0,189.2294,189.7699,189.1663,189.3375,19514.0
2018-08-30 11:10:00,210.19,210.3,209.84,209.84,10666.0,189.3555,189.4546,189.0402,189.0402,10666.0
2018-08-30 11:20:00,209.96,210.0,209.73,209.85,14141.0,189.1483,189.1843,188.9411,189.0492,14141.0
2018-08-30 11:30:00,209.81,209.99,209.75,209.75,9961.0,189.0132,189.1753,188.9591,188.9591,9961.0
2018-08-30 11:40:00,209.75,209.96,209.57,209.66,12494.0,188.9591,189.1483,188.7969,188.878,12494.0
2018-08-30 11:50:00,209.65,209.75,209.57,209.61,12290.0,188.869,188.9591,188.7969,188.833,12290.0
2018-08-30 12:00:00,209.66,209.83,209.63,209.69,8579.0,188.878,189.0312,188.851,188.9051,8579.0
2018-08-30 12:10:00,209.66,209.9,209.63,209.9,19497.0,188.878,189.0942,188.851,189.0942,19497.0
2018-08-30 12:20:00,209.91,209.96,209.82,209.88,14995.0,189.1032,189.1483,189.0222,189.0762,14995.0
2018-08-30 12:30:00,209.9,210.02,209.78,209.78,16183.0,189.0942,189.2023,188.9861,188.9861,16183.0
2018-08-30 12:40:00,209.84,209.9,209.74,209.87,9310.0,189.0402,189.0942,188.9501,189.0672,9310.0
2018-08-30 12:50:00,209.89,210.0,209.85,209.85,14262.0,189.0852,189.1843,189.0492,189.0492,14262.0
2018-08-30 13:00:00,209.81,210.04,209.81,210.02,13916.0,189.0132,189.2204,189.0132,189.2023,13916.0
2018-08-30 13:10:00,210.03,210.16,209.99,210.06,16381.0,189.2113,189.3285,189.1753,189.2384,16381.0
2018-08-30 13:20:00,210.09,210.16,209.95,210.14,33323.0,189.2654,189.3285,189.1393,189.3104,33323.0
2018-08-30 13:30:00,210.12,210.23,209.99,210.0,15795.0,189.2924,189.3915,189.1753,189.1843,15795.0
2018-08-30 13:40:00,209.97,210.12,209.97,210.0,17938.0,189.1573,189.2924,189.1573,189.1843,17938.0
2018-08-30 13:50:00,210.0,210.0,209.68,209.89,24386.0,189.1843,189.1843,188.896,189.0852,24386.0
2018-08-30 14:00:00,209.89,209.95,209.7,209.7,10922.0,189.0852,189.1393,188.9141,188.9141,10922.0
2018-08-30 14:10:00,209.72,209.8,209.34,209.4,28181.0,188.9321,189.0041,188.5897,188.6438,28181.0
2018-08-30 14:20:00,209.4,209.67,209.1,209.26,49177.0,188.6438,188.887,188.3735,188.5177,49177.0
2018-08-30 14:30:00,209.19,209.51,209.15,209.48,21070.0,188.4546,188.7429,188.4186,188.7159,21070.0
2018-08-30 14:40:00,209.5,209.54,209.36,209.42,14045.0,188.7339,188.7699,188.6078,188.6618,14045.0
2018-08-30 14:50:00,209.46,209.46,208.95,209.0,15888.0,188.6978,188.6978,188.2384,188.2834,15888.0
2018-08-30 15:00:00,208.98,208.98,208.63,208.73,21041.0,188.2654,188.2654,187.9501,188.0402,21041.0
2018-08-30 15:10:00,208.72,208.85,208.6,208.78,23407.0,188.0312,188.1483,187.9231,188.0853,23407.0
2018-08-30 15:20:00,208.79,208.94,208.67,208.92,44173.0,188.0943,188.2294,187.9862,188.2114,44173.0
2018-08-30 15:30:00,208.93,209.04,208.72,208.82,30985.0,188.2204,188.3195,188.0312,188.1213,30985.0
2018-08-30 15:40:00,208.87,208.98,208.78,208.85,44097.0,188.1663,188.2654,188.0853,188.1483,44097.0
2018-08-30 15:50:00,208.84,208.97,208.66,208.77,74613.0,188.1393,188.2564,187.9771,188.0762,74613.0
2018-08-31 09:30:00,208.65,209.06,208.64,208.94,19481.0,187.9681,188.3375,187.9591,188.2294,19481.0
2018-08-31 09:40:00,208.89,209.16,208.65,208.65,18064.0,188.1843,188.4276,187.9681,187.9681,18064.0
2018-08-31 09:50:00,208.71,208.8,208.42,208.42,13554.0,188.0222,188.1033,187.7609,187.7609,13554.0
2018-08-31 10:00:00,208.44,208.83,208.43,208.83,12713.0,187.779,188.1303,187.7699,188.1303,12713.0
2018-08-31 10:10:00,208.81,209.56,208.76,209.48,15963.0,188.1123,188.7879,188.0672,188.7159,15963.0
2018-08-31 10:20:00,209.51,209.91,209.17,209.23,30992.0,188.7429,189.1032,188.4366,188.4906,30992.0
2018-08-31 10:30:00,209.3,209.36,208.89,208.89,10454.0,188.5537,188.6078,188.1843,188.1843,10454.0
2018-08-31 10:40:00,208.95,209.47,208.78,209.41,14196.0,188.2384,188.7069,188.0853,188.6528,14196.0
2018-08-31 10:50:00,209.42,209.49,209.21,209.43,12405.0,188.6618,188.7249,188.4726,188.6708,12405.0
2018-08-31 11:00:00,209.47,209.52,209.31,209.45,14987.0,188.7069,188.7519,188.5627,188.6888,14987.0
2018-08-31 11:10:00,209.42,209.44,209.3,209.34,13601.0,188.6618,188.6798,188.5537,188.5897,13601.0
2018-08-31 11:20:00,209.34,209.39,209.03,209.06,16765.0,188.5897,188.6348,188.3105,188.3375,16765.0
2018-08-31 11:30:00,209.1,209.26,209.02,209.26,8990.0,188.3735,188.5177,188.3015,188.5177,8990.0
2018-08-31 11:40:00,209.32,209.34,209.15,209.23,22346.0,188.5717,188.5897,188.4186,188.4906,22346.0
2018-08-31 11:50:00,209.24,209.41,208.75,208.8,40539.0,188.4997,188.6528,188.0582,188.1033,40539.0
2018-08-31 12:00:00,208.84,209.18,208.8,208.82,15494.0,188.1393,188.4456,188.1033,188.1213,15494.0
2018-08-31 12:10:00,208.84,208.9,208.73,208.88,12808.0,188.1393,188.1934,188.0402,188.1753,12808.0
2018-08-31 12:20:00,208.88,208.92,208.59,208.6,16432.0,188.1753,188.2114,187.9141,187.9231,16432.0
2018-08-31 12:30:00,208.63,208.64,208.47,208.59,18781.0,187.9501,187.9591,187.806,187.9141,18781.0
2018-08-31 12:40:00,208.63,208.69,208.53,208.6,9703.0,187.9501,188.0042,187.86,187.9231,9703.0
2018-08-31 12:50:00,208.64,208.76,208.61,208.69,9506.0,187.9591,188.0672,187.9321,188.0042,9506.0
2018-08-31 13:00:00,208.67,208.76,208.52,208.52,15319.0,187.9862,188.0672,187.851,187.851,15319.0
2018-08-31 13:10:00,208.54,208.68,208.5,208.6,18023.0,187.869,187.9952,187.833,187.9231,18023.0
2018-08-31 13:20:00,208.6,208.67,208.58,208.58,10581.0,187.9231,187.9862,187.9051,187.9051,10581.0
2018-08-31 13:30:00,208.58,208.58,208.28,208.37,28944.0,187.9051,187.9051,187.6348,187.7159,28944.0
2018-08-31 13:40:00,208.38,208.48,208.32,208.47,7707.0,187.7249,187.815,187.6708,187.806,7707.0
2018-08-31 13:50:00,208.45,208.46,208.24,208.31,20330.0,187.788,187.797,187.5988,187.6618,20330.0
2018-08-31 14:00:00,208.34,208.35,208.09,208.15,12134.0,187.6889,187.6979,187.4636,187.5177,12134.0
2018-08-31 14:10:00,208.15,208.17,207.96,207.96,20032.0,187.5177,187.5357,187.3465,187.3465,20032.0
2018-08-31 14:20:00,207.96,208.01,207.83,207.95,40754.0,187.3465,187.3916,187.2294,187.3375,40754.0
2018-08-31 14:30:00,207.91,207.97,207.61,207.64,24598.0,187.3015,187.3555,187.0312,187.0583,24598.0
2018-08-31 14:40:00,207.66,207.72,207.5,207.69,22166.0,187.0763,187.1303,186.9321,187.1033,22166.0
2018-08-31 14:50:00,207.7,207.74,207.44,207.51,35562.0,187.1123,187.1483,186.8781,186.9411,35562.0
2018-08-31 15:00:00,207.54,207.75,207.53,207.63,14646.0,186.9682,187.1573,186.9592,187.0492,14646.0
2018-08-31 15:10:00,207.64,207.88,207.62,207.83,37620.0,187.0583,187.2745,187.0402,187.2294,37620.0
2018-08-31 15:20:00,207.84,207.84,207.57,207.63,25738.0,187.2384,187.2384,186.9952,187.0492,25738.0
2018-08-31 15:30:00,207.63,207.73,207.36,207.66,37719.0,187.0492,187.1393,186.806,187.0763,37719.0
2018-08-31 15:40:00,207.65,207.71,207.45,207.57,69755.0,187.0673,187.1213,186.8871,186.9952,69755.0
2018-08-31 15:50:00,207.57,208.2,207.55,208.01,171893.0,186.9952,187.5627,186.9772,187.3916,171893.0
2018-09-04 09:30:00,207.96,208.14,206.35,207.08,54649.0,187.3465,187.5087,185.8961,186.5538,54649.0
2018-09-04 09:40:00,207.14,207.68,207.0,207.64,14972.0,186.6078,187.0943,186.4817,187.0583,14972.0
2018-09-04 09:50:00,207.57,208.22,207.54,208.22,23932.0,186.9952,187.5808,186.9682,187.5808,23932.0
2018-09-04 10:00:00,208.29,209.5,208.29,209.42,49552.0,187.6438,188.7339,187.6438,188.6618,49552.0
2018-09-04 10:10:00,209.51,209.51,208.41,208.41,30254.0,188.7429,188.7429,187.7519,187.7519,30254.0
2018-09-04 10:20:00,208.4,209.01,208.38,208.53,21054.0,187.7429,188.2925,187.7249,187.86,21054.0
2018-09-04 10:30:00,208.6,209.11,208.6,209.07,40209.0,187.9231,188.3825,187.9231,188.3465,40209.0
2018-09-04 10:40:00,208.99,209.04,208.47,208.96,15520.0,188.2744,188.3195,187.806,188.2474,15520.0
2018-09-04 10:50:00,209.0,209.18,208.47,209.0,17871.0,188.2834,188.4456,187.806,188.2834,17871.0
2018-09-04 11:00:00,208.94,209.03,208.76,208.96,15794.0,188.2294,188.3105,188.0672,188.2474,15794.0
2018-09-04 11:10:00,208.94,209.33,208.86,209.1,34767.0,188.2294,188.5807,188.1573,188.3735,34767.0
2018-09-04 11:20:00,209.13,209.62,209.01,209.62,21194.0,188.4006,188.842,188.2925,188.842,21194.0
2018-09-04 11:30:00,209.55,210.09,209.51,209.82,31696.0,188.7789,189.2654,188.7429,189.0222,31696.0
2018-09-04 11:40:00,209.85,210.13,209.79,210.03,22872.0,189.0492,189.3014,188.9951,189.2113,22872.0
2018-09-04 11:50:00,210.0,210.05,209.54,209.6,23402.0,189.1843,189.2294,188.7699,188.824,23402.0
2018-09-04 12:00:00,209.61,209.61,209.13,209.23,17790.0,188.833,188.833,188.4006,188.4906,17790.0
2018-09-04 12:10:00,209.26,209.58,209.23,209.57,11592.0,188.5177,188.806,188.4906,188.7969,11592.0
2018-09-04 12:20:00,209.58,209.66,209.26,209.35,19827.0,188.806,188.878,188.5177,188.5988,19827.0
2018-09-04 12:30:00,209.34,209.42,209.17,209.37,19806.0,188.5897,188.6618,188.4366,188.6168,19806.0
2018-09-04 12:40:00,209.37,209.91,209.37,209.9,19838.0,188.6168,189.1032,188.6168,189.0942,19838.0
2018-09-04 12:50:00,209.9,210.15,209.83,209.86,20918.0,189.0942,189.3195,189.0312,189.0582,20918.0
2018-09-04 13:00:00,209.87,210.06,209.83,210.01,24258.0,189.0672,189.2384,189.0312,189.1933,24258.0
2018-09-04 13:10:00,210.01,210.15,209.97,210.08,30595.0,189.1933,189.3195,189.1573,189.2564,30595.0
2018-09-04 13:20:00,210.08,210.11,209.71,209.71,19873.0,189.2564,189.2834,188.9231,188.9231,19873.0
2018-09-04 13:30:00,209.71,209.86,209.68,209.68,11484.0,188.9231,189.0582,188.896,188.896,11484.0
2018-09-04 13:40:00,209.61,209.91,209.59,209.66,10881.0,188.833,189.1032,188.815,188.878,10881.0
2018-09-04 13:50:00,209.65,209.82,209.59,209.71,12706.0,188.869,189.0222,188.815,188.9231,12706.0
2018-09-04 14:00:00,209.75,210.17,209.72,209.94,16805.0,188.9591,189.3375,188.9321,189.1303,16805.0
2018-09-04 14:10:00,209.92,210.32,209.85,210.23,25169.0,189.1123,189.4726,189.0492,189.3915,25169.0
2018-09-04 14:20:00,210.25,210.71,210.16,210.66,22244.0,189.4095,189.8239,189.3285,189.7789,22244.0
2018-09-04 14:30:00,210.66,211.06,210.55,210.87,29888.0,189.7789,190.1393,189.6798,189.9681,29888.0
2018-09-04 14:40:00,210.87,210.98,210.73,210.81,32515.0,189.9681,190.0672,189.842,189.914,32515.0
2018-09-04 14:50:00,210.8,210.82,210.43,210.69,28851.0,189.905,189.923,189.5717,189.8059,28851.0
2018-09-04 15:00:00,210.64,210.87,210.49,210.84,31543.0,189.7609,189.9681,189.6258,189.9411,31543.0
2018-09-04 15:10:00,210.86,210.95,210.67,210.83,37543.0,189.9591,190.0402,189.7879,189.9321,37543.0
2018-09-04 15:20:00,210.83,210.98,210.78,210.84,64939.0,189.9321,190.0672,189.887,189.9411,64939.0
2018-09-04 15:30:00,210.83,210.87,210.29,210.3,61956.0,189.9321,189.9681,189.4456,189.4546,61956.0
2018-09-04 15:40:00,210.29,210.78,210.28,210.73,68600.0,189.4456,189.887,189.4366,189.842,68600.0
2018-09-04 15:50:00,210.74,211.3,210.72,211.08,176551.0,189.851,190.3555,189.833,190.1573,176551.0
2018-09-05 09:30:00,211.38,211.5,208.64,209.8,56120.0,190.4275,190.5356,187.9591,189.0041,56120.0
2018-09-05 09:40:00,209.77,210.88,209.32,210.8,30872.0,188.9771,189.9771,188.5717,189.905,30872.0
2018-09-05 09:50:00,210.77,210.87,209.55,209.97,24865.0,189.878,189.9681,188.7789,189.1573,24865.0
2018-09-05 10:00:00,209.92,210.28,209.76,210.05,92776.0,189.1123,189.4366,188.9681,189.2294,92776.0
2018-09-05 10:10:00,210.09,210.12,209.75,209.91,29346.0,189.2654,189.2924,188.9591,189.1032,29346.0
2018-09-05 10:20:00,209.93,210.06,209.86,209.98,44448.0,189.1213,189.2384,189.0582,189.1663,44448.0
2018-09-05 10:30:00,209.98,210.03,208.73,209.18,51098.0,189.1663,189.2113,188.0402,188.4456,51098.0
2018-09-05 10:40:00,209.22,209.79,208.99,209.22,41567.0,188.4816,188.9951,188.2744,188.4816,41567.0
2018-09-05 10:50:00,209.19,209.47,208.77,208.77,21032.0,188.4546,188.7069,188.0762,188.0762,21032.0
2018-09-05 11:00:00,208.85,209.07,208.5,208.59,27762.0,188.1483,188.3465,187.833,187.9141,27762.0
2018-09-05 11:10:00,208.51,208.83,208.23,208.3,25195.0,187.842,188.1303,187.5898,187.6528,25195.0
2018-09-05 11:20:00,208.27,208.55,208.1,208.34,64644.0,187.6258,187.878,187.4727,187.6889,64644.0
2018-09-05 11:30:00,208.41,208.47,207.94,208.12,23764.0,187.7519,187.806,187.3285,187.4907,23764.0
2018-09-05 11:40:00,208.12,208.99,208.11,208.66,23998.0,187.4907,188.2744,187.4817,187.9771,23998.0
2018-09-05 11:50:00,208.67,208.69,208.25,208.31,16647.0,187.9862,188.0042,187.6078,187.6618,16647.0
2018-09-05 12:00:00,208.3,208.78,208.28,208.77,16348.0,187.6528,188.0853,187.6348,188.0762,16348.0
2018-09-05 12:10:00,208.82,209.22,208.73,208.73,27387.0,188.1213,188.4816,188.0402,188.0402,27387.0
2018-09-05 12:20:00,208.76,209.01,208.76,208.82,14781.0,188.0672,188.2925,188.0672,188.1213,14781.0
2018-09-05 12:30:00,208.8,209.14,208.62,208.89,15837.0,188.1033,188.4096,187.9411,188.1843,15837.0
2018-09-05 12:40:00,208.88,209.69,208.86,209.53,23468.0,188.1753,188.9051,188.1573,188.7609,23468.0
2018-09-05 12:50:00,209.41,209.58,209.17,209.41,11223.0,188.6528,188.806,188.4366,188.6528,11223.0
2018-09-05 13:00:00,209.44,209.45,208.99,209.23,17766.0,188.6798,188.6888,188.2744,188.4906,17766.0
2018-09-05 13:10:00,209.25,210.74,209.24,210.31,52000.0,188.5087,189.851,188.4997,189.4636,52000.0
2018-09-05 13:20:00,210.39,210.78,210.06,210.56,57702.0,189.5357,189.887,189.2384,189.6888,57702.0
2018-09-05 13:30:00,210.54,210.57,209.45,209.52,64115.0,189.6708,189.6978,188.6888,188.7519,64115.0
2018-09-05 13:40:00,209.6,210.07,209.58,210.0,23531.0,188.824,189.2474,188.806,189.1843,23531.0
2018-09-05 13:50:00,210.05,210.26,209.96,210.02,18875.0,189.2294,189.4186,189.1483,189.2023,18875.0
2018-09-05 14:00:00,210.02,210.69,209.95,210.21,22718.0,189.2023,189.8059,189.1393,189.3735,22718.0
2018-09-05 14:10:00,210.21,210.44,210.0,210.31,41406.0,189.3735,189.5807,189.1843,189.4636,41406.0
2018-09-05 14:20:00,210.31,210.49,210.0,210.0,43096.0,189.4636,189.6258,189.1843,189.1843,43096.0
2018-09-05 14:30:00,209.98,210.07,209.7,209.96,22937.0,189.1663,189.2474,188.9141,189.1483,22937.0
2018-09-05 14:40:00,209.93,210.07,209.85,210.0,35129.0,189.1213,189.2474,189.0492,189.1843,35129.0
2018-09-05 14:50:00,210.0,210.08,209.9,210.03,18791.0,189.1843,189.2564,189.0942,189.2113,18791.0
2018-09-05 15:00:00,210.02,210.04,209.62,209.69,41814.0,189.2023,189.2204,188.842,188.9051,41814.0
2018-09-05 15:10:00,209.68,209.93,209.25,209.9,33079.0,188.896,189.1213,188.5087,189.0942,33079.0
2018-09-05 15:20:00,209.94,209.94,209.33,209.43,57443.0,189.1303,189.1303,188.5807,188.6708,57443.0
2018-09-05 15:30:00,209.45,209.5,209.24,209.34,26203.0,188.6888,188.7339,188.4997,188.5897,26203.0
2018-09-05 15:40:00,209.34,209.55,209.14,209.14,33372.0,188.5897,188.7789,188.4096,188.4096,33372.0
2018-09-05 15:50:00,209.12,209.76,208.93,209.75,159592.0,188.3915,188.9681,188.2204,188.9591,159592.0
2018-09-06 09:30:00,209.2,209.79,208.71,208.73,28590.0,188.4636,188.9951,188.0222,188.0402,28590.0
2018-09-06 09:40:00,208.6,208.67,208.06,208.55,16767.0,187.9231,187.9862,187.4366,187.878,16767.0
2018-09-06 09:50:00,208.44,208.94,208.4,208.88,42826.0,187.779,188.2294,187.7429,188.1753,42826.0
2018-09-06 10:00:00,208.79,209.15,208.61,208.65,26681.0,188.0943,188.4186,187.9321,187.9681,26681.0
2018-09-06 10:10:00,208.61,208.74,207.63,207.63,30555.0,187.9321,188.0492,187.0492,187.0492,30555.0
2018-09-06 10:20:00,207.61,207.64,207.34,207.46,32666.0,187.0312,187.0583,186.788,186.8961,32666.0
2018-09-06 10:30:00,207.5,207.51,207.16,207.47,23150.0,186.9321,186.9411,186.6258,186.9051,23150.0
2018-09-06 10:40:00,207.43,207.71,206.76,206.8,42781.0,186.8691,187.1213,186.2655,186.3015,42781.0
2018-09-06 10:50:00,206.73,206.86,206.54,206.67,38837.0,186.2385,186.3556,186.0673,186.1844,38837.0
2018-09-06 11:00:00,206.71,207.2,206.65,207.18,25436.0,186.2204,186.6619,186.1664,186.6438,25436.0
2018-09-06 11:10:00,207.14,207.56,207.14,207.28,14972.0,186.6078,186.9862,186.6078,186.7339,14972.0
2018-09-06 11:20:00,207.31,207.51,207.26,207.35,26387.0,186.761,186.9411,186.7159,186.797,26387.0
2018-09-06 11:30:00,207.37,207.38,207.25,207.36,26446.0,186.815,186.824,186.7069,186.806,26446.0
2018-09-06 11:40:00,207.35,207.39,206.95,207.25,37363.0,186.797,186.833,186.4366,186.7069,37363.0
2018-09-06 11:50:00,207.28,207.82,207.27,207.72,52857.0,186.7339,187.2204,186.7249,187.1303,52857.0
2018-09-06 12:00:00,207.72,207.84,206.88,207.28,69668.0,187.1303,187.2384,186.3736,186.7339,69668.0
2018-09-06 12:10:00,207.28,207.47,207.28,207.3,18030.0,186.7339,186.9051,186.7339,186.752,18030.0
2018-09-06 12:20:00,207.3,207.44,206.84,206.9,30391.0,186.752,186.8781,186.3375,186.3916,30391.0
2018-09-06 12:30:00,206.9,206.97,206.38,206.7,27948.0,186.3916,186.4547,185.9231,186.2114,27948.0
2018-09-06 12:40:00,206.69,206.88,206.58,206.86,27035.0,186.2024,186.3736,186.1033,186.3556,27035.0
2018-09-06 12:50:00,206.86,207.02,206.68,206.73,27428.0,186.3556,186.4997,186.1934,186.2385,27428.0
2018-09-06 13:00:00,206.73,206.73,206.38,206.52,18999.0,186.2385,186.2385,185.9231,186.0493,18999.0
2018-09-06 13:10:00,206.49,207.16,206.49,207.11,28394.0,186.0222,186.6258,186.0222,186.5808,28394.0
2018-09-06 13:20:00,207.11,207.35,206.97,207.29,12993.0,186.5808,186.797,186.4547,186.7429,12993.0
2018-09-06 13:30:00,207.28,207.51,207.25,207.29,12957.0,186.7339,186.9411,186.7069,186.7429,12957.0
2018-09-06 13:40:00,207.3,207.32,207.06,207.07,21817.0,186.752,186.77,186.5357,186.5448,21817.0
2018-09-06 13:50:00,207.09,207.1,206.9,207.08,39106.0,186.5628,186.5718,186.3916,186.5538,39106.0
2018-09-06 14:00:00,207.07,207.24,206.98,207.1,13095.0,186.5448,186.6979,186.4637,186.5718,13095.0
2018-09-06 14:10:00,207.1,207.16,206.99,207.16,21638.0,186.5718,186.6258,186.4727,186.6258,21638.0
2018-09-06 14:20:00,207.13,207.38,207.13,207.31,15799.0,186.5988,186.824,186.5988,186.761,15799.0
2018-09-06 14:30:00,207.32,207.64,207.32,207.64,11771.0,186.77,187.0583,186.77,187.0583,11771.0
2018-09-06 14:40:00,207.64,207.96,207.57,207.82,31386.0,187.0583,187.3465,186.9952,187.2204,31386.0
2018-09-06 14:50:00,207.8,207.87,207.65,207.76,26460.0,187.2024,187.2655,187.0673,187.1664,26460.0
2018-09-06 15:00:00,207.75,208.39,207.74,208.35,26147.0,187.1573,187.7339,187.1483,187.6979,26147.0
2018-09-06 15:10:00,208.36,208.52,208.27,208.37,19272.0,187.7069,187.851,187.6258,187.7159,19272.0
2018-09-06 15:20:00,208.41,208.81,208.4,208.81,46419.0,187.7519,188.1123,187.7429,188.1123,46419.0
2018-09-06 15:30:00,208.82,208.88,208.7,208.76,38284.0,188.1213,188.1753,188.0132,188.0672,38284.0
2018-09-06 15:40:00,208.74,208.84,208.6,208.69,61924.0,188.0492,188.1393,187.9231,188.0042,61924.0
2018-09-06 15:50:00,208.67,208.87,208.42,208.71,95826.0,187.9862,188.1663,187.7609,188.0222,95826.0
2018-09-07 09:30:00,209.9,210.0,208.7,208.79,86740.0,189.0942,189.1843,188.0132,188.0943,86740.0
2018-09-07 09:40:00,208.99,209.16,208.1,208.21,46461.0,188.2744,188.4276,187.4727,187.5718,46461.0
2018-09-07 09:50:00,208.24,208.52,207.92,208.51,47269.0,187.5988,187.851,187.3105,187.842,47269.0
2018-09-07 10:00:00,208.53,208.98,208.46,208.83,25031.0,187.86,188.2654,187.797,188.1303,25031.0
2018-09-07 10:10:00,208.81,209.56,208.8,209.38,19879.0,188.1123,188.7879,188.1033,188.6258,19879.0
2018-09-07 10:20:00,209.42,210.25,209.36,210.12,36548.0,188.6618,189.4095,188.6078,189.2924,36548.0
2018-09-07 10:30:00,210.09,210.82,210.03,210.51,33176.0,189.2654,189.923,189.2113,189.6438,33176.0
2018-09-07 10:40:00,210.51,210.72,210.1,210.16,34352.0,189.6438,189.833,189.2744,189.3285,34352.0
2018-09-07 10:50:00,210.2,210.46,209.99,210.21,14811.0,189.3645,189.5987,189.1753,189.3735,14811.0
2018-09-07 11:00:00,210.18,211.01,210.17,210.99,25869.0,189.3465,190.0942,189.3375,190.0762,25869.0
2018-09-07 11:10:00,210.98,211.01,210.25,210.45,36568.0,190.0672,190.0942,189.4095,189.5897,36568.0
2018-09-07 11:20:00,210.44,210.88,210.44,210.85,19995.0,189.5807,189.9771,189.5807,189.9501,19995.0
2018-09-07 11:30:00,210.87,210.94,210.72,210.87,15241.0,189.9681,190.0311,189.833,189.9681,15241.0
2018-09-07 11:40:00,210.84,210.86,210.32,210.41,22437.0,189.9411,189.9591,189.4726,189.5537,22437.0
2018-09-07 11:50:00,210.41,210.59,210.22,210.28,16461.0,189.5537,189.7158,189.3825,189.4366,16461.0
2018-09-07 12:00:00,210.28,210.47,209.84,209.84,18599.0,189.4366,189.6077,189.0402,189.0402,18599.0
2018-09-07 12:10:00,209.96,209.98,209.75,209.76,37441.0,189.1483,189.1663,188.9591,188.9681,37441.0
2018-09-07 12:20:00,209.79,210.1,209.75,210.1,12863.0,188.9951,189.2744,188.9591,189.2744,12863.0
2018-09-07 12:30:00,210.07,210.25,209.96,210.0,24323.0,189.2474,189.4095,189.1483,189.1843,24323.0
2018-09-07 12:40:00,210.0,210.31,209.89,210.22,10790.0,189.1843,189.4636,189.0852,189.3825,10790.0
2018-09-07 12:50:00,210.23,210.51,210.19,210.49,14192.0,189.3915,189.6438,189.3555,189.6258,14192.0
2018-09-07 13:00:00,210.5,210.67,210.46,210.46,16121.0,189.6348,189.7879,189.5987,189.5987,16121.0
2018-09-07 13:10:00,210.46,210.77,210.39,210.77,16242.0,189.5987,189.878,189.5357,189.878,16242.0
2018-09-07 13:20:00,210.72,210.75,210.41,210.61,20858.0,189.833,189.86,189.5537,189.7339,20858.0
2018-09-07 13:30:00,210.64,210.75,210.54,210.54,11473.0,189.7609,189.86,189.6708,189.6708,11473.0
2018-09-07 13:40:00,210.52,210.57,210.3,210.34,13013.0,189.6528,189.6978,189.4546,189.4906,13013.0
2018-09-07 13:50:00,210.34,210.59,210.33,210.56,10900.0,189.4906,189.7158,189.4816,189.6888,10900.0
2018-09-07 14:00:00,210.57,210.69,210.44,210.65,15035.0,189.6978,189.8059,189.5807,189.7699,15035.0
2018-09-07 14:10:00,210.66,210.76,210.63,210.74,12805.0,189.7789,189.869,189.7519,189.851,12805.0
2018-09-07 14:20:00,210.75,211.02,210.75,211.02,20447.0,189.86,190.1032,189.86,190.1032,20447.0
2018-09-07 14:30:00,211.04,211.11,210.75,210.82,18268.0,190.1212,190.1843,189.86,189.923,18268.0
2018-09-07 14:40:00,210.81,210.82,210.51,210.57,19655.0,189.914,189.923,189.6438,189.6978,19655.0
2018-09-07 14:50:00,210.5,210.94,210.37,210.91,19339.0,189.6348,190.0311,189.5176,190.0041,19339.0
2018-09-07 15:00:00,210.93,211.04,210.85,210.95,19620.0,190.0221,190.1212,189.9501,190.0402,19620.0
2018-09-07 15:10:00,210.96,211.01,210.72,210.74,24446.0,190.0492,190.0942,189.833,189.851,24446.0
2018-09-07 15:20:00,210.74,211.24,210.67,211.12,64714.0,189.851,190.3014,189.7879,190.1933,64714.0
2018-09-07 15:30:00,211.13,211.32,211.06,211.23,62181.0,190.2023,190.3735,190.1393,190.2924,62181.0
2018-09-07 15:40:00,211.2,211.37,211.12,211.37,88547.0,190.2654,190.4185,190.1933,190.4185,88547.0
2018-09-07 15:50:00,211.34,211.73,211.04,211.72,185939.0,190.3915,190.7428,190.1212,190.7338,185939.0
2018-09-10 09:30:00,209.11,211.5,208.5,211.24,121039.0,188.3825,190.5356,187.833,190.3014,121039.0
2018-09-10 09:40:00,211.24,214.5,211.24,212.38,192503.0,190.3014,193.2383,190.3014,191.3284,192503.0
2018-09-10 09:50:00,212.55,213.7,212.5,212.86,66525.0,191.4816,192.5176,191.4365,191.7608,66525.0
2018-09-10 10:00:00,212.88,213.07,212.35,212.58,55398.0,191.7789,191.95,191.3014,191.5086,55398.0
2018-09-10 10:10:00,212.47,212.97,212.41,212.74,47197.0,191.4095,191.8599,191.3554,191.6527,47197.0
2018-09-10 10:20:00,212.6,213.08,212.59,212.93,33254.0,191.5266,191.959,191.5176,191.8239,33254.0
2018-09-10 10:30:00,212.94,213.32,212.59,212.95,46143.0,191.8329,192.1752,191.5176,191.8419,46143.0
2018-09-10 10:40:00,212.85,213.75,212.78,213.14,53753.0,191.7518,192.5626,191.6888,192.0131,53753.0
2018-09-10 10:50:00,213.1,213.44,212.96,212.96,58517.0,191.977,192.2833,191.8509,191.8509,58517.0
2018-09-10 11:00:00,212.94,213.65,212.77,213.3,37361.0,191.8329,192.4725,191.6798,192.1572,37361.0
2018-09-10 11:10:00,213.31,213.95,213.29,213.91,46008.0,192.1662,192.7428,192.1482,192.7068,46008.0
2018-09-10 11:20:00,213.95,214.31,213.77,214.07,42652.0,192.7428,193.0671,192.5806,192.8509,42652.0
2018-09-10 11:30:00,214.0,214.19,213.38,213.53,57231.0,192.7878,192.959,192.2293,192.3644,57231.0
2018-09-10 11:40:00,213.57,214.2,213.36,214.18,64558.0,192.4005,192.968,192.2113,192.95,64558.0
2018-09-10 11:50:00,214.22,214.44,213.9,213.98,50546.0,192.986,193.1842,192.6977,192.7698,50546.0
2018-09-10 12:00:00,214.02,214.02,213.26,213.6,39777.0,192.8059,192.8059,192.1212,192.4275,39777.0
2018-09-10 12:10:00,213.66,213.91,213.25,213.3,26781.0,192.4815,192.7068,192.1122,192.1572,26781.0
2018-09-10 12:20:00,213.19,213.34,212.89,212.96,24184.0,192.0581,192.1933,191.7879,191.8509,24184.0
2018-09-10 12:30:00,212.93,212.96,212.66,212.67,23807.0,191.8239,191.8509,191.5807,191.5897,23807.0
2018-09-10 12:40:00,212.66,212.67,212.41,212.47,23935.0,191.5807,191.5897,191.3554,191.4095,23935.0
2018-09-10 12:50:00,212.36,212.63,212.33,212.44,33209.0,191.3104,191.5536,191.2834,191.3825,33209.0
2018-09-10 13:00:00,212.46,212.52,212.04,212.19,23115.0,191.4005,191.4545,191.0221,191.1572,23115.0
2018-09-10 13:10:00,212.17,212.39,212.03,212.11,20236.0,191.1392,191.3374,191.0131,191.0852,20236.0
2018-09-10 13:20:00,212.08,212.34,211.92,212.34,13915.0,191.0581,191.2924,190.914,191.2924,13915.0
2018-09-10 13:30:00,212.33,212.44,212.17,212.19,13944.0,191.2834,191.3825,191.1392,191.1572,13944.0
2018-09-10 13:40:00,212.18,212.3,212.0,212.14,20573.0,191.1482,191.2563,190.9861,191.1122,20573.0
2018-09-10 13:50:00,212.11,212.43,212.04,212.41,16460.0,191.0852,191.3735,191.0221,191.3554,16460.0
2018-09-10 14:00:00,212.41,212.6,212.25,212.43,19899.0,191.3554,191.5266,191.2113,191.3735,19899.0
2018-09-10 14:10:00,212.4,212.41,211.73,212.01,31506.0,191.3464,191.3554,190.7428,190.9951,31506.0
2018-09-10 14:20:00,212.01,212.01,211.69,211.7,21578.0,190.9951,190.9951,190.7068,190.7158,21578.0
2018-09-10 14:30:00,211.7,212.01,211.7,211.86,17866.0,190.7158,190.9951,190.7158,190.86,17866.0
2018-09-10 14:40:00,211.81,213.44,211.73,213.03,56941.0,190.8149,192.2833,190.7428,191.914,56941.0
2018-09-10 14:50:00,212.98,213.09,212.43,212.64,21720.0,191.8689,191.968,191.3735,191.5626,21720.0
2018-09-10 15:00:00,212.63,212.67,212.46,212.46,29223.0,191.5536,191.5897,191.4005,191.4005,29223.0
2018-09-10 15:10:00,212.47,212.73,212.47,212.65,21911.0,191.4095,191.6437,191.4095,191.5716,21911.0
2018-09-10 15:20:00,212.65,212.66,212.35,212.41,32381.0,191.5716,191.5807,191.3014,191.3554,32381.0
2018-09-10 15:30:00,212.42,212.56,212.26,212.41,27317.0,191.3644,191.4906,191.2203,191.3554,27317.0
2018-09-10 15:40:00,212.41,212.56,212.26,212.37,70843.0,191.3554,191.4906,191.2203,191.3194,70843.0
2018-09-10 15:50:00,212.34,212.34,211.99,212.06,107013.0,191.2924,191.2924,190.9771,191.0401,107013.0
2018-09-11 09:30:00,212.0,213.09,211.57,212.45,47348.0,190.9861,191.968,190.5987,191.3915,47348.0
2018-09-11 09:40:00,212.27,213.39,212.27,213.26,34907.0,191.2293,192.2383,191.2293,192.1212,34907.0
2018-09-11 09:50:00,213.34,213.97,212.92,213.84,51767.0,192.1933,192.7608,191.8149,192.6437,51767.0
2018-09-11 10:00:00,213.79,214.37,213.46,214.32,69047.0,192.5986,193.1212,192.3014,193.0761,69047.0
2018-09-11 10:10:00,214.4,215.25,214.27,215.1,57344.0,193.1482,193.9139,193.0311,193.7788,57344.0
2018-09-11 10:20:00,215.13,215.36,214.91,215.32,81172.0,193.8058,194.013,193.6076,193.977,81172.0
2018-09-11 10:30:00,215.3,215.9,213.84,214.2,129554.0,193.959,194.4995,192.6437,192.968,129554.0
2018-09-11 10:40:00,214.22,214.47,213.99,214.2,71732.0,192.986,193.2112,192.7788,192.968,71732.0
2018-09-11 10:50:00,214.24,214.3,213.59,213.59,54128.0,193.004,193.0581,192.4185,192.4185,54128.0
2018-09-11 11:00:00,213.62,213.83,213.1,213.83,44681.0,192.4455,192.6347,191.977,192.6347,44681.0
2018-09-11 11:10:00,213.85,214.1,213.71,213.92,23825.0,192.6527,192.8779,192.5266,192.7158,23825.0
2018-09-11 11:20:00,213.91,213.99,213.77,213.89,24500.0,192.7068,192.7788,192.5806,192.6887,24500.0
2018-09-11 11:30:00,213.89,214.39,213.86,214.39,19743.0,192.6887,193.1392,192.6617,193.1392,19743.0
2018-09-11 11:40:00,214.37,214.8,214.36,214.77,21166.0,193.1212,193.5085,193.1121,193.4815,21166.0
2018-09-11 11:50:00,214.78,215.24,214.76,215.13,26845.0,193.4905,193.9049,193.4725,193.8058,26845.0
2018-09-11 12:00:00,215.04,215.5,215.03,215.48,39483.0,193.7247,194.1391,193.7157,194.1211,39483.0
2018-09-11 12:10:00,215.46,215.87,215.45,215.55,55963.0,194.1031,194.4725,194.0941,194.1842,55963.0
2018-09-11 12:20:00,215.56,215.78,215.16,215.45,33823.0,194.1932,194.3914,193.8329,194.0941,33823.0
2018-09-11 12:30:00,215.45,215.47,215.05,215.42,17159.0,194.0941,194.1121,193.7338,194.0671,17159.0
2018-09-11 12:40:00,215.4,215.53,215.26,215.33,12369.0,194.0491,194.1662,193.9229,193.986,12369.0
2018-09-11 12:50:00,215.35,215.98,215.34,215.92,33200.0,194.004,194.5716,193.995,194.5175,33200.0
2018-09-11 13:00:00,215.9,216.0,215.74,215.94,21898.0,194.4995,194.5896,194.3554,194.5355,21898.0
2018-09-11 13:10:00,215.89,216.0,215.81,216.0,64112.0,194.4905,194.5896,194.4184,194.5896,64112.0
2018-09-11 13:20:00,215.96,215.98,215.34,215.34,31262.0,194.5536,194.5716,193.995,193.995,31262.0
2018-09-11 13:30:00,215.4,215.42,215.03,215.25,25692.0,194.0491,194.0671,193.7157,193.9139,25692.0
2018-09-11 13:40:00,215.27,215.34,215.09,215.19,13638.0,193.9319,193.995,193.7698,193.8599,13638.0
2018-09-11 13:50:00,215.16,215.48,215.13,215.44,18934.0,193.8329,194.1211,193.8058,194.0851,18934.0
2018-09-11 14:00:00,215.49,215.61,215.41,215.61,18785.0,194.1301,194.2382,194.0581,194.2382,18785.0
2018-09-11 14:10:00,215.61,216.0,215.54,215.92,38331.0,194.2382,194.5896,194.1752,194.5175,38331.0
2018-09-11 14:20:00,215.93,215.96,215.79,215.88,24640.0,194.5265,194.5536,194.4004,194.4815,24640.0
2018-09-11 14:30:00,215.88,216.25,215.65,215.84,42446.0,194.4815,194.8148,194.2743,194.4454,42446.0
2018-09-11 14:40:00,215.84,216.02,215.77,215.96,28764.0,194.4454,194.6076,194.3824,194.5536,28764.0
2018-09-11 14:50:00,215.97,216.64,215.94,216.58,87093.0,194.5626,195.1662,194.5355,195.1121,87093.0
2018-09-11 15:00:00,216.57,216.75,216.51,216.67,63878.0,195.1031,195.2652,195.049,195.1932,63878.0
2018-09-11 15:10:00,216.65,216.75,216.0,216.03,92311.0,195.1752,195.2652,194.5896,194.6166,92311.0
2018-09-11 15:20:00,216.03,216.29,215.87,216.22,58972.0,194.6166,194.8508,194.4725,194.7878,58972.0
2018-09-11 15:30:00,216.19,216.22,215.35,215.57,53316.0,194.7608,194.7878,194.004,194.2022,53316.0
2018-09-11 15:40:00,215.58,215.58,214.94,215.09,82131.0,194.2112,194.2112,193.6347,193.7698,82131.0
2018-09-11 15:50:00,215.05,215.58,214.99,215.26,207703.0,193.7338,194.2112,193.6797,193.9229,207703.0
2018-09-12 09:30:00,215.66,216.6,215.41,216.44,37669.0,194.2833,195.1301,194.0581,194.986,37669.0
2018-09-12 09:40:00,216.43,217.72,216.22,217.47,118906.0,194.977,196.1391,194.7878,195.9139,118906.0
2018-09-12 09:50:00,217.55,219.13,217.45,218.28,148449.0,195.9859,197.4093,195.8959,196.6436,148449.0
2018-09-12 10:00:00,218.22,218.55,217.5,217.68,41558.0,196.5895,196.8868,195.9409,196.1031,41558.0
2018-09-12 10:10:00,217.68,217.83,216.92,217.11,47015.0,196.1031,196.2382,195.4184,195.5896,47015.0
2018-09-12 10:20:00,217.17,217.48,216.7,217.37,39841.0,195.6436,195.9229,195.2202,195.8238,39841.0
2018-09-12 10:30:00,217.36,217.37,216.81,216.99,40323.0,195.8148,195.8238,195.3193,195.4815,40323.0
2018-09-12 10:40:00,216.95,217.02,216.7,217.02,40941.0,195.4454,195.5085,195.2202,195.5085,40941.0
2018-09-12 10:50:00,217.02,217.38,216.91,217.38,32511.0,195.5085,195.8328,195.4094,195.8328,32511.0
2018-09-12 11:00:00,217.4,217.42,216.63,216.85,26806.0,195.8508,195.8688,195.1571,195.3553,26806.0
2018-09-12 11:10:00,216.82,217.59,216.81,217.55,35724.0,195.3283,196.022,195.3193,195.9859,35724.0
2018-09-12 11:20:00,217.52,217.72,217.43,217.53,36308.0,195.9589,196.1391,195.8778,195.9679,36308.0
2018-09-12 11:30:00,217.55,217.66,217.46,217.59,25813.0,195.9859,196.085,195.9049,196.022,25813.0
2018-09-12 11:40:00,217.57,217.62,217.4,217.44,28815.0,196.004,196.049,195.8508,195.8869,28815.0
2018-09-12 11:50:00,217.43,217.65,217.4,217.52,30394.0,195.8778,196.076,195.8508,195.9589,30394.0
2018-09-12 12:00:00,217.5,218.0,217.46,217.55,31934.0,195.9409,196.3913,195.9049,195.9859,31934.0
2018-09-12 12:10:00,217.59,217.62,217.23,217.35,42916.0,196.022,196.049,195.6977,195.8058,42916.0
2018-09-12 12:20:00,217.35,217.4,217.13,217.19,26369.0,195.8058,195.8508,195.6076,195.6616,26369.0
2018-09-12 12:30:00,217.18,217.19,216.87,216.97,35102.0,195.6526,195.6616,195.3734,195.4634,35102.0
2018-09-12 12:40:00,216.98,217.07,216.84,216.91,13753.0,195.4724,195.5535,195.3463,195.4094,13753.0
2018-09-12 12:50:00,216.89,216.94,216.76,216.76,11337.0,195.3914,195.4364,195.2743,195.2743,11337.0
2018-09-12 13:00:00,216.78,216.8,216.56,216.57,15215.0,195.2923,195.3103,195.0941,195.1031,15215.0
2018-09-12 13:10:00,216.62,216.7,216.57,216.64,16664.0,195.1481,195.2202,195.1031,195.1662,16664.0
2018-09-12 13:20:00,216.65,216.92,216.63,216.77,14569.0,195.1752,195.4184,195.1571,195.2833,14569.0
2018-09-12 13:30:00,216.8,216.85,216.61,216.66,14527.0,195.3103,195.3553,195.1391,195.1842,14527.0
2018-09-12 13:40:00,216.63,216.8,216.47,216.74,39973.0,195.1571,195.3103,195.013,195.2562,39973.0
2018-09-12 13:50:00,216.74,216.88,216.62,216.85,16539.0,195.2562,195.3824,195.1481,195.3553,16539.0
2018-09-12 14:00:00,216.84,217.04,216.83,216.91,14542.0,195.3463,195.5265,195.3373,195.4094,14542.0
2018-09-12 14:10:00,216.9,217.04,216.68,216.71,19869.0,195.4004,195.5265,195.2022,195.2292,19869.0
2018-09-12 14:20:00,216.71,216.76,216.6,216.69,24646.0,195.2292,195.2743,195.1301,195.2112,24646.0
2018-09-12 14:30:00,216.68,216.77,216.46,216.64,27513.0,195.2022,195.2833,195.004,195.1662,27513.0
2018-09-12 14:40:00,216.57,216.6,216.39,216.5,40155.0,195.1031,195.1301,194.9409,195.04,40155.0
2018-09-12 14:50:00,216.5,216.51,215.96,216.05,39019.0,195.04,195.049,194.5536,194.6346,39019.0
2018-09-12 15:00:00,216.02,216.12,215.97,216.01,19272.0,194.6076,194.6977,194.5626,194.5986,19272.0
2018-09-12 15:10:00,216.01,216.27,215.92,216.19,36324.0,194.5986,194.8328,194.5175,194.7608,36324.0
2018-09-12 15:20:00,216.19,216.57,216.18,216.52,35114.0,194.7608,195.1031,194.7517,195.058,35114.0
2018-09-12 15:30:00,216.5,216.51,216.2,216.26,37650.0,195.04,195.049,194.7698,194.8238,37650.0
2018-09-12 15:40:00,216.25,216.3,216.01,216.05,63755.0,194.8148,194.8599,194.5986,194.6346,63755.0
2018-09-12 15:50:00,216.06,216.34,215.93,216.01,106349.0,194.6436,194.8959,194.5265,194.5986,106349.0
2018-09-13 09:30:00,216.5,217.75,216.3,216.72,33937.0,195.04,196.1661,194.8599,195.2382,33937.0
2018-09-13 09:40:00,216.69,216.85,216.15,216.73,25716.0,195.2112,195.3553,194.7247,195.2472,25716.0
2018-09-13 09:50:00,216.71,216.74,215.76,215.76,20700.0,195.2292,195.2562,194.3734,194.3734,20700.0
2018-09-13 10:00:00,215.85,216.46,215.38,216.19,29354.0,194.4545,195.004,194.031,194.7608,29354.0
2018-09-13 10:10:00,216.08,216.49,215.95,216.27,24129.0,194.6617,195.031,194.5445,194.8328,24129.0
2018-09-13 10:20:00,216.27,216.62,216.27,216.55,29111.0,194.8328,195.1481,194.8328,195.0851,29111.0
2018-09-13 10:30:00,216.51,216.51,215.42,215.63,28139.0,195.049,195.049,194.0671,194.2563,28139.0
2018-09-13 10:40:00,215.63,215.95,215.59,215.84,42679.0,194.2563,194.5445,194.2202,194.4454,42679.0
2018-09-13 10:50:00,215.77,215.81,215.16,215.32,30473.0,194.3824,194.4184,193.8329,193.977,30473.0
2018-09-13 11:00:00,215.33,215.5,215.05,215.27,37570.0,193.986,194.1391,193.7338,193.9319,37570.0
2018-09-13 11:10:00,215.26,215.38,214.86,214.95,71166.0,193.9229,194.031,193.5626,193.6437,71166.0
2018-09-13 11:20:00,215.05,215.28,214.93,215.25,23879.0,193.7338,193.941,193.6256,193.9139,23879.0
2018-09-13 11:30:00,215.27,215.61,215.26,215.5,15936.0,193.9319,194.2382,193.9229,194.1391,15936.0
2018-09-13 11:40:00,215.47,215.51,215.27,215.27,21812.0,194.1121,194.1482,193.9319,193.9319,21812.0
2018-09-13 11:50:00,215.29,215.33,215.02,215.17,26743.0,193.95,193.986,193.7067,193.8419,26743.0
2018-09-13 12:00:00,215.2,215.42,215.15,215.42,13761.0,193.8689,194.0671,193.8238,194.0671,13761.0
2018-09-13 12:10:00,215.42,215.6,215.36,215.55,13199.0,194.0671,194.2292,194.013,194.1842,13199.0
2018-09-13 12:20:00,215.58,215.96,215.55,215.76,38730.0,194.2112,194.5536,194.1842,194.3734,38730.0
2018-09-13 12:30:00,215.81,215.85,215.55,215.69,14824.0,194.4184,194.4545,194.1842,194.3103,14824.0
2018-09-13 12:40:00,215.71,215.71,215.41,215.48,19715.0,194.3283,194.3283,194.0581,194.1211,19715.0
2018-09-13 12:50:00,215.53,215.57,215.33,215.52,31069.0,194.1662,194.2022,193.986,194.1572,31069.0
2018-09-13 13:00:00,215.52,215.64,215.41,215.41,12703.0,194.1572,194.2653,194.0581,194.0581,12703.0
2018-09-13 13:10:00,215.47,215.55,215.38,215.5,22482.0,194.1121,194.1842,194.031,194.1391,22482.0
2018-09-13 13:20:00,215.46,215.58,215.4,215.49,21300.0,194.1031,194.2112,194.0491,194.1301,21300.0
2018-09-13 13:30:00,215.5,215.51,215.25,215.3,17724.0,194.1391,194.1482,193.9139,193.959,17724.0
2018-09-13 13:40:00,215.38,215.42,215.19,215.26,16820.0,194.031,194.0671,193.8599,193.9229,16820.0
2018-09-13 13:50:00,215.24,215.29,215.0,215.03,13728.0,193.9049,193.95,193.6887,193.7157,13728.0
2018-09-13 14:00:00,215.02,215.11,214.69,214.97,25602.0,193.7067,193.7878,193.4094,193.6617,25602.0
2018-09-13 14:10:00,214.93,214.99,214.4,214.44,29579.0,193.6256,193.6797,193.1482,193.1842,29579.0
2018-09-13 14:20:00,214.45,214.68,214.43,214.61,26376.0,193.1932,193.4004,193.1752,193.3374,26376.0
2018-09-13 14:30:00,214.52,214.8,214.5,214.78,25581.0,193.2563,193.5085,193.2383,193.4905,25581.0
2018-09-13 14:40:00,214.74,214.94,214.7,214.94,10637.0,193.4545,193.6347,193.4184,193.6347,10637.0
2018-09-13 14:50:00,214.92,214.93,214.58,214.72,23052.0,193.6166,193.6256,193.3103,193.4365,23052.0
2018-09-13 15:00:00,214.74,214.88,214.72,214.86,15153.0,193.4545,193.5806,193.4365,193.5626,15153.0
2018-09-13 15:10:00,214.85,215.07,214.75,214.8,24871.0,193.5536,193.7518,193.4635,193.5085,24871.0
2018-09-13 15:20:00,214.78,214.93,214.75,214.83,23345.0,193.4905,193.6256,193.4635,193.5356,23345.0
2018-09-13 15:30:00,214.81,214.96,214.75,214.84,16436.0,193.5175,193.6527,193.4635,193.5446,16436.0
2018-09-13 15:40:00,214.84,214.93,214.63,214.75,50891.0,193.5446,193.6256,193.3554,193.4635,50891.0
2018-09-13 15:50:00,214.76,214.93,214.64,214.84,122396.0,193.4725,193.6256,193.3644,193.5446,122396.0
2018-09-14 09:30:00,211.41,213.33,211.17,212.92,77227.0,190.4546,192.1842,190.2383,191.8149,77227.0
2018-09-14 09:40:00,212.71,212.99,211.51,212.37,87963.0,191.6257,191.8779,190.5446,191.3194,87963.0
2018-09-14 09:50:00,212.43,213.76,212.42,213.61,50101.0,191.3735,192.5716,191.3644,192.4365,50101.0
2018-09-14 10:00:00,213.53,214.14,213.49,213.66,27004.0,192.3644,192.914,192.3284,192.4815,27004.0
2018-09-14 10:10:00,213.58,213.78,212.71,212.79,37750.0,192.4095,192.5896,191.6257,191.6978,37750.0
2018-09-14 10:20:00,212.75,213.32,212.51,212.51,26596.0,191.6617,192.1752,191.4455,191.4455,26596.0
2018-09-14 10:30:00,212.56,213.17,212.47,212.84,16688.0,191.4906,192.0401,191.4095,191.7428,16688.0
2018-09-14 10:40:00,212.78,213.4,212.72,213.03,20835.0,191.6888,192.2473,191.6347,191.914,20835.0
2018-09-14 10:50:00,213.02,213.02,212.7,212.78,20724.0,191.905,191.905,191.6167,191.6888,20724.0
2018-09-14 11:00:00,212.76,212.85,212.34,212.71,16006.0,191.6707,191.7518,191.2924,191.6257,16006.0
2018-09-14 11:10:00,212.71,212.81,212.57,212.63,12604.0,191.6257,191.7158,191.4996,191.5536,12604.0
2018-09-14 11:20:00,212.62,212.62,212.02,212.08,30557.0,191.5446,191.5446,191.0041,191.0581,30557.0
2018-09-14 11:30:00,212.14,212.21,211.77,211.85,27525.0,191.1122,191.1753,190.7789,190.8509,27525.0
2018-09-14 11:40:00,211.91,211.93,211.57,211.7,33050.0,190.905,190.923,190.5987,190.7158,33050.0
2018-09-14 11:50:00,211.75,211.75,211.52,211.53,31529.0,190.7609,190.7609,190.5537,190.5627,31529.0
2018-09-14 12:00:00,211.54,211.55,211.1,211.24,50778.0,190.5717,190.5807,190.1753,190.3014,50778.0
2018-09-14 12:10:00,211.27,211.5,211.08,211.12,27097.0,190.3284,190.5356,190.1573,190.1933,27097.0
2018-09-14 12:20:00,211.14,211.36,211.05,211.33,17795.0,190.2113,190.4095,190.1302,190.3825,17795.0
2018-09-14 12:30:00,211.34,211.7,211.31,211.64,34935.0,190.3915,190.7158,190.3645,190.6618,34935.0
2018-09-14 12:40:00,211.63,211.95,211.61,211.91,36486.0,190.6528,190.941,190.6347,190.905,36486.0
2018-09-14 12:50:00,211.89,211.92,211.58,211.6,13176.0,190.887,190.914,190.6077,190.6257,13176.0
2018-09-14 13:00:00,211.58,211.61,210.97,211.01,24094.0,190.6077,190.6347,190.0582,190.0942,24094.0
2018-09-14 13:10:00,211.03,211.15,210.93,211.02,35225.0,190.1122,190.2203,190.0221,190.1032,35225.0
2018-09-14 13:20:00,211.05,211.14,210.86,210.87,26070.0,190.1302,190.2113,189.9591,189.9681,26070.0
2018-09-14 13:30:00,210.87,211.43,210.72,211.41,30476.0,189.9681,190.4726,189.833,190.4546,30476.0
2018-09-14 13:40:00,211.36,211.85,211.28,211.74,48785.0,190.4095,190.8509,190.3374,190.7518,48785.0
2018-09-14 13:50:00,211.73,211.97,211.69,211.95,17793.0,190.7428,190.9591,190.7068,190.941,17793.0
2018-09-14 14:00:00,211.93,212.25,211.92,212.1,31053.0,190.923,191.2113,190.914,191.0762,31053.0
2018-09-14 14:10:00,212.06,212.06,211.56,211.63,52481.0,191.0401,191.0401,190.5897,190.6528,52481.0
2018-09-14 14:20:00,211.6,211.79,211.57,211.79,18743.0,190.6257,190.7969,190.5987,190.7969,18743.0
2018-09-14 14:30:00,211.81,211.93,211.48,211.86,26195.0,190.8149,190.923,190.5176,190.86,26195.0
2018-09-14 14:40:00,211.87,211.87,211.61,211.64,23301.0,190.869,190.869,190.6347,190.6618,23301.0
2018-09-14 14:50:00,211.66,211.72,211.19,211.24,28304.0,190.6798,190.7338,190.2564,190.3014,28304.0
2018-09-14 15:00:00,211.31,211.55,211.3,211.48,17479.0,190.3645,190.5807,190.3555,190.5176,17479.0
2018-09-14 15:10:00,211.49,211.57,211.36,211.55,18009.0,190.5266,190.5987,190.4095,190.5807,18009.0
2018-09-14 15:20:00,211.52,211.78,211.48,211.59,28238.0,190.5537,190.7879,190.5176,190.6167,28238.0
2018-09-14 15:30:00,211.58,211.61,211.31,211.35,32620.0,190.6077,190.6347,190.3645,190.4005,32620.0
2018-09-14 15:40:00,211.36,211.85,211.34,211.75,56065.0,190.4095,190.8509,190.3915,190.7609,56065.0
2018-09-14 15:50:00,211.78,212.19,211.71,212.05,123464.0,190.7879,191.1572,190.7248,191.0311,123464.0
2018-09-17 09:30:00,213.2,213.91,212.01,212.3,45776.0,192.0671,192.7068,190.9951,191.2563,45776.0
2018-09-17 09:40:00,212.2,212.32,211.01,211.34,27349.0,191.1663,191.2744,190.0942,190.3915,27349.0
2018-09-17 09:50:00,211.43,212.15,211.43,211.74,28090.0,190.4726,191.1212,190.4726,190.7518,28090.0
2018-09-17 10:00:00,211.82,211.9,210.66,211.42,45047.0,190.8239,190.896,189.7789,190.4636,45047.0
2018-09-17 10:10:00,211.44,211.5,210.53,210.64,48024.0,190.4816,190.5356,189.6618,189.7609,48024.0
2018-09-17 10:20:00,210.58,211.41,210.47,210.69,39456.0,189.7068,190.4546,189.6077,189.8059,39456.0
2018-09-17 10:30:00,210.73,211.23,210.5,210.5,28496.0,189.842,190.2924,189.6348,189.6348,28496.0
2018-09-17 10:40:00,210.53,210.84,210.23,210.42,26963.0,189.6618,189.9411,189.3915,189.5627,26963.0
2018-09-17 10:50:00,210.44,210.76,210.22,210.59,22640.0,189.5807,189.869,189.3825,189.7158,22640.0
2018-09-17 11:00:00,210.51,211.14,210.44,211.11,28658.0,189.6438,190.2113,189.5807,190.1843,28658.0
2018-09-17 11:10:00,211.11,211.4,210.96,211.39,16967.0,190.1843,190.4456,190.0492,190.4365,16967.0
2018-09-17 11:20:00,211.43,211.43,211.11,211.42,16715.0,190.4726,190.4726,190.1843,190.4636,16715.0
2018-09-17 11:30:00,211.42,211.76,211.22,211.65,23979.0,190.4636,190.7699,190.2834,190.6708,23979.0
2018-09-17 11:40:00,211.61,211.76,211.2,211.46,19332.0,190.6347,190.7699,190.2654,190.4996,19332.0
2018-09-17 11:50:00,211.42,212.15,211.42,211.97,24325.0,190.4636,191.1212,190.4636,190.9591,24325.0
2018-09-17 12:00:00,212.02,212.65,212.0,212.65,35314.0,191.0041,191.5716,190.9861,191.5716,35314.0
2018-09-17 12:10:00,212.64,212.76,212.51,212.7,21145.0,191.5626,191.6707,191.4455,191.6167,21145.0
2018-09-17 12:20:00,212.68,213.05,212.68,213.04,27648.0,191.5987,191.932,191.5987,191.923,27648.0
2018-09-17 12:30:00,213.06,213.15,212.99,213.08,16435.0,191.941,192.0221,191.8779,191.959,16435.0
2018-09-17 12:40:00,213.1,213.28,213.07,213.25,18878.0,191.977,192.1392,191.95,192.1122,18878.0
2018-09-17 12:50:00,213.26,213.26,212.84,213.01,9763.0,192.1212,192.1212,191.7428,191.896,9763.0
2018-09-17 13:00:00,213.03,213.07,212.87,212.96,10682.0,191.914,191.95,191.7698,191.8509,10682.0
2018-09-17 13:10:00,212.93,213.0,212.6,212.87,23735.0,191.8239,191.887,191.5266,191.7698,23735.0
2018-09-17 13:20:00,212.86,212.87,212.64,212.8,13957.0,191.7608,191.7698,191.5626,191.7068,13957.0
2018-09-17 13:30:00,212.8,213.09,212.71,213.05,22662.0,191.7068,191.968,191.6257,191.932,22662.0
2018-09-17 13:40:00,213.09,213.48,213.06,213.45,20775.0,191.968,192.3194,191.941,192.2924,20775.0
2018-09-17 13:50:00,213.47,213.88,213.46,213.78,39838.0,192.3104,192.6797,192.3014,192.5896,39838.0
2018-09-17 14:00:00,213.8,213.82,213.6,213.6,12039.0,192.6077,192.6257,192.4275,192.4275,12039.0
2018-09-17 14:10:00,213.63,213.63,213.19,213.19,15357.0,192.4545,192.4545,192.0581,192.0581,15357.0
2018-09-17 14:20:00,213.25,213.34,212.93,213.07,52824.0,192.1122,192.1933,191.8239,191.95,52824.0
2018-09-17 14:30:00,213.04,213.24,213.03,213.19,11948.0,191.923,192.1032,191.914,192.0581,11948.0
2018-09-17 14:40:00,213.16,213.17,212.84,212.85,13515.0,192.0311,192.0401,191.7428,191.7518,13515.0
2018-09-17 14:50:00,212.83,212.92,212.36,212.57,18986.0,191.7338,191.8149,191.3104,191.4996,18986.0
2018-09-17 15:00:00,212.64,212.73,212.46,212.54,30661.0,191.5626,191.6437,191.4005,191.4726,30661.0
2018-09-17 15:10:00,212.52,212.55,212.35,212.4,16279.0,191.4545,191.4816,191.3014,191.3464,16279.0
2018-09-17 15:20:00,212.36,212.49,212.04,212.43,33980.0,191.3104,191.4275,191.0221,191.3735,33980.0
2018-09-17 15:30:00,212.46,212.53,212.31,212.36,32504.0,191.4005,191.4635,191.2653,191.3104,32504.0
2018-09-17 15:40:00,212.35,212.6,212.26,212.5,53432.0,191.3014,191.5266,191.2203,191.4365,53432.0
2018-09-17 15:50:00,212.5,212.85,212.2,212.34,152857.0,191.4365,191.7518,191.1663,191.2924,152857.0
2018-09-18 09:30:00,212.21,213.67,212.21,213.11,29472.0,191.1753,192.4905,191.1753,191.9861,29472.0
2018-09-18 09:40:00,213.23,213.26,212.52,212.52,15404.0,192.0942,192.1212,191.4545,191.4545,15404.0
2018-09-18 09:50:00,212.57,212.57,211.55,211.81,12389.0,191.4996,191.4996,190.5807,190.8149,12389.0
2018-09-18 10:00:00,211.78,212.15,211.31,212.05,23529.0,190.7879,191.1212,190.3645,191.0311,23529.0
2018-09-18 10:10:00,212.05,212.79,211.83,212.66,25901.0,191.0311,191.6978,190.8329,191.5807,25901.0
2018-09-18 10:20:00,212.68,212.69,212.02,212.37,11988.0,191.5987,191.6077,191.0041,191.3194,11988.0
2018-09-18 10:30:00,212.32,212.41,211.66,212.11,25500.0,191.2744,191.3554,190.6798,191.0852,25500.0
2018-09-18 10:40:00,212.02,212.47,211.88,212.08,17176.0,191.0041,191.4095,190.878,191.0581,17176.0
2018-09-18 10:50:00,212.08,212.23,211.96,212.19,22644.0,191.0581,191.1933,190.95,191.1572,22644.0
2018-09-18 11:00:00,212.21,212.82,212.21,212.82,26230.0,191.1753,191.7248,191.1753,191.7248,26230.0
2018-09-18 11:10:00,212.78,213.23,212.6,212.87,18174.0,191.6888,192.0942,191.5266,191.7698,18174.0
2018-09-18 11:20:00,212.82,212.94,212.36,212.76,17626.0,191.7248,191.8329,191.3104,191.6707,17626.0
2018-09-18 11:30:00,212.83,212.91,212.53,212.91,29061.0,191.7338,191.8059,191.4635,191.8059,29061.0
2018-09-18 11:40:00,212.92,213.2,212.89,212.97,17532.0,191.8149,192.0671,191.7879,191.8599,17532.0
2018-09-18 11:50:00,212.86,213.93,212.78,213.9,43888.0,191.7608,192.7248,191.6888,192.6977,43888.0
2018-09-18 12:00:00,213.89,214.06,212.85,213.07,47094.0,192.6887,192.8419,191.7518,191.95,47094.0
2018-09-18 12:10:00,213.11,213.48,213.06,213.26,41279.0,191.9861,192.3194,191.941,192.1212,41279.0
2018-09-18 12:20:00,213.25,213.27,212.23,212.64,37413.0,192.1122,192.1302,191.1933,191.5626,37413.0
2018-09-18 12:30:00,212.74,212.85,212.6,212.71,18526.0,191.6527,191.7518,191.5266,191.6257,18526.0
2018-09-18 12:40:00,212.67,212.97,212.49,212.74,15443.0,191.5897,191.8599,191.4275,191.6527,15443.0
2018-09-18 12:50:00,212.74,213.17,212.74,213.13,10198.0,191.6527,192.0401,191.6527,192.0041,10198.0
2018-09-18 13:00:00,213.08,213.86,213.08,213.86,27394.0,191.959,192.6617,191.959,192.6617,27394.0
2018-09-18 13:10:00,213.83,214.38,213.81,214.03,31912.0,192.6347,193.1302,192.6167,192.8149,31912.0
2018-09-18 13:20:00,214.0,214.1,213.52,213.6,15600.0,192.7878,192.8779,192.3554,192.4275,15600.0
2018-09-18 13:30:00,213.62,214.08,213.59,214.03,13115.0,192.4455,192.8599,192.4185,192.8149,13115.0
2018-09-18 13:40:00,213.97,214.02,213.86,213.97,11686.0,192.7608,192.8059,192.6617,192.7608,11686.0
2018-09-18 13:50:00,214.01,214.28,213.99,214.0,15457.0,192.7968,193.0401,192.7788,192.7878,15457.0
2018-09-18 14:00:00,213.97,214.16,213.83,214.1,13194.0,192.7608,192.932,192.6347,192.8779,13194.0
2018-09-18 14:10:00,214.13,214.77,214.13,214.6,26669.0,192.9049,193.4815,192.9049,193.3284,26669.0
2018-09-18 14:20:00,214.56,214.87,214.49,214.63,26363.0,193.2923,193.5716,193.2293,193.3554,26363.0
2018-09-18 14:30:00,214.59,214.68,214.42,214.46,15845.0,193.3194,193.4004,193.1662,193.2022,15845.0
2018-09-18 14:40:00,214.48,214.59,214.19,214.21,19830.0,193.2203,193.3194,192.959,192.977,19830.0
2018-09-18 14:50:00,214.2,214.23,213.83,213.84,10669.0,192.968,192.995,192.6347,192.6437,10669.0
2018-09-18 15:00:00,213.84,214.14,213.81,213.97,20047.0,192.6437,192.914,192.6167,192.7608,20047.0
2018-09-18 15:10:00,213.98,214.05,213.85,213.91,21225.0,192.7698,192.8329,192.6527,192.7068,21225.0
2018-09-18 15:20:00,213.93,214.27,213.93,214.02,24012.0,192.7248,193.0311,192.7248,192.8059,24012.0
2018-09-18 15:30:00,214.04,214.05,213.83,213.97,42462.0,192.8239,192.8329,192.6347,192.7608,42462.0
2018-09-18 15:40:00,214.0,214.0,213.36,213.46,47742.0,192.7878,192.7878,192.2113,192.3014,47742.0
2018-09-18 15:50:00,213.44,213.65,213.38,213.53,94999.0,192.2833,192.4725,192.2293,192.3644,94999.0
2018-09-19 09:30:00,217.89,218.5,216.9,217.89,130968.0,196.2922,196.8418,195.4004,196.2922,130968.0
2018-09-19 09:40:00,217.69,218.09,216.13,216.15,58474.0,196.1121,196.4724,194.7067,194.7247,58474.0
2018-09-19 09:50:00,216.22,216.87,215.78,216.84,40898.0,194.7878,195.3734,194.3914,195.3463,40898.0
2018-09-19 10:00:00,216.92,217.2,216.09,216.19,34946.0,195.4184,195.6706,194.6707,194.7608,34946.0
2018-09-19 10:10:00,216.2,216.52,215.8,215.8,31314.0,194.7698,195.058,194.4094,194.4094,31314.0
2018-09-19 10:20:00,215.76,216.2,215.75,216.03,20350.0,194.3734,194.7698,194.3644,194.6166,20350.0
2018-09-19 10:30:00,216.03,216.43,216.03,216.43,21976.0,194.6166,194.977,194.6166,194.977,21976.0
2018-09-19 10:40:00,216.38,216.41,216.15,216.23,14960.0,194.9319,194.9589,194.7247,194.7968,14960.0
2018-09-19 10:50:00,216.18,216.18,215.73,216.07,37186.0,194.7517,194.7517,194.3464,194.6527,37186.0
2018-09-19 11:00:00,216.04,216.53,215.99,216.33,15956.0,194.6256,195.0671,194.5806,194.8869,15956.0
2018-09-19 11:10:00,216.41,216.96,216.41,216.85,31922.0,194.9589,195.4544,194.9589,195.3553,31922.0
2018-09-19 11:20:00,216.87,216.96,216.79,216.87,28047.0,195.3734,195.4544,195.3013,195.3734,28047.0
2018-09-19 11:30:00,216.83,216.89,216.11,216.15,16469.0,195.3373,195.3914,194.6887,194.7247,16469.0
2018-09-19 11:40:00,216.22,216.39,216.01,216.01,13766.0,194.7878,194.9409,194.5986,194.5986,13766.0
2018-09-19 11:50:00,216.0,216.0,215.6,215.9,13901.0,194.5896,194.5896,194.2292,194.4995,13901.0
2018-09-19 12:00:00,215.91,216.06,215.76,215.8,15560.0,194.5085,194.6436,194.3734,194.4094,15560.0
2018-09-19 12:10:00,215.79,215.86,215.29,215.38,21909.0,194.4004,194.4635,193.95,194.031,21909.0
2018-09-19 12:20:00,215.47,215.52,215.29,215.45,6224.0,194.1121,194.1572,193.95,194.0941,6224.0
2018-09-19 12:30:00,215.44,215.52,215.37,215.38,11820.0,194.0851,194.1572,194.022,194.031,11820.0
2018-09-19 12:40:00,215.38,215.41,215.17,215.31,22686.0,194.031,194.0581,193.8419,193.968,22686.0
2018-09-19 12:50:00,215.33,215.73,215.3,215.37,13475.0,193.986,194.3464,193.959,194.022,13475.0
2018-09-19 13:00:00,215.36,215.45,214.72,214.86,37247.0,194.013,194.0941,193.4365,193.5626,37247.0
2018-09-19 13:10:00,214.93,215.26,214.69,215.26,19938.0,193.6256,193.9229,193.4094,193.9229,19938.0
2018-09-19 13:20:00,215.25,215.41,214.93,215.3,17512.0,193.9139,194.0581,193.6256,193.959,17512.0
2018-09-19 13:30:00,215.31,215.36,215.03,215.03,11884.0,193.968,194.013,193.7157,193.7157,11884.0
2018-09-19 13:40:00,215.02,215.05,214.58,214.59,14005.0,193.7067,193.7338,193.3103,193.3194,14005.0
2018-09-19 13:50:00,214.56,214.89,214.49,214.78,16709.0,193.2923,193.5896,193.2293,193.4905,16709.0
2018-09-19 14:00:00,214.8,215.07,214.56,214.75,20072.0,193.5085,193.7518,193.2923,193.4635,20072.0
2018-09-19 14:10:00,214.7,214.77,214.29,214.6,24605.0,193.4184,193.4815,193.0491,193.3284,24605.0
2018-09-19 14:20:00,214.64,215.87,214.53,215.66,66169.0,193.3644,194.4725,193.2653,194.2833,66169.0
2018-09-19 14:30:00,215.56,215.65,215.37,215.47,29981.0,194.1932,194.2743,194.022,194.1121,29981.0
2018-09-19 14:40:00,215.48,215.73,215.3,215.36,28744.0,194.1211,194.3464,193.959,194.013,28744.0
2018-09-19 14:50:00,215.36,215.39,214.86,214.86,17944.0,194.013,194.0401,193.5626,193.5626,17944.0
2018-09-19 15:00:00,214.9,215.66,214.87,215.62,44868.0,193.5986,194.2833,193.5716,194.2473,44868.0
2018-09-19 15:10:00,215.59,216.04,215.55,215.92,43224.0,194.2202,194.6256,194.1842,194.5175,43224.0
2018-09-19 15:20:00,215.9,215.97,215.51,215.8,34411.0,194.4995,194.5626,194.1482,194.4094,34411.0
2018-09-19 15:30:00,215.78,216.05,215.05,215.5,98244.0,194.3914,194.6346,193.7338,194.1391,98244.0
2018-09-19 15:40:00,215.5,215.67,215.11,215.57,59645.0,194.1391,194.2923,193.7878,194.2022,59645.0
2018-09-19 15:50:00,215.6,215.63,215.02,215.22,140030.0,194.2292,194.2563,193.7067,193.8869,140030.0
2018-09-20 09:30:00,215.2,216.69,214.5,216.43,109989.0,193.8689,195.2112,193.2383,194.977,109989.0
2018-09-20 09:40:00,216.43,216.63,215.82,216.0,23901.0,194.977,195.1571,194.4274,194.5896,23901.0
2018-09-20 09:50:00,216.02,216.08,215.25,215.72,18443.0,194.6076,194.6617,193.9139,194.3373,18443.0
2018-09-20 10:00:00,215.8,216.4,215.61,216.06,29554.0,194.4094,194.9499,194.2382,194.6436,29554.0
2018-09-20 10:10:00,216.12,216.4,216.03,216.05,18292.0,194.6977,194.9499,194.6166,194.6346,18292.0
2018-09-20 10:20:00,216.1,216.78,216.06,216.78,37233.0,194.6797,195.2923,194.6436,195.2923,37233.0
2018-09-20 10:30:00,216.83,217.31,216.63,217.22,52122.0,195.3373,195.7697,195.1571,195.6887,52122.0
2018-09-20 10:40:00,217.21,217.24,216.63,216.63,31446.0,195.6797,195.7067,195.1571,195.1571,31446.0
2018-09-20 10:50:00,216.61,216.8,216.0,216.75,16007.0,195.1391,195.3103,194.5896,195.2652,16007.0
2018-09-20 11:00:00,216.68,216.77,216.49,216.6,12339.0,195.2022,195.2833,195.031,195.1301,12339.0
2018-09-20 11:10:00,216.6,216.65,216.32,216.6,18851.0,195.1301,195.1752,194.8779,195.1301,18851.0
2018-09-20 11:20:00,216.64,216.68,216.31,216.5,18334.0,195.1662,195.2022,194.8689,195.04,18334.0
2018-09-20 11:30:00,216.48,216.69,216.39,216.42,24074.0,195.022,195.2112,194.9409,194.968,24074.0
2018-09-20 11:40:00,216.39,216.6,216.36,216.37,14779.0,194.9409,195.1301,194.9139,194.9229,14779.0
2018-09-20 11:50:00,216.33,216.67,216.26,216.67,13021.0,194.8869,195.1932,194.8238,195.1932,13021.0
2018-09-20 12:00:00,216.71,217.18,216.67,217.06,23514.0,195.2292,195.6526,195.1932,195.5445,23514.0
2018-09-20 12:10:00,217.08,217.17,216.8,217.17,24762.0,195.5625,195.6436,195.3103,195.6436,24762.0
2018-09-20 12:20:00,217.18,217.36,217.15,217.3,15902.0,195.6526,195.8148,195.6256,195.7607,15902.0
2018-09-20 12:30:00,217.29,217.7,217.28,217.58,23401.0,195.7517,196.1211,195.7427,196.013,23401.0
2018-09-20 12:40:00,217.58,217.61,217.25,217.51,13668.0,196.013,196.04,195.7157,195.9499,13668.0
2018-09-20 12:50:00,217.55,217.79,217.46,217.6,16419.0,195.9859,196.2022,195.9049,196.031,16419.0
2018-09-20 13:00:00,217.57,218.34,217.57,218.3,29277.0,196.004,196.6976,196.004,196.6616,29277.0
2018-09-20 13:10:00,218.24,218.33,217.94,218.06,18521.0,196.6076,196.6886,196.3373,196.4454,18521.0
2018-09-20 13:20:00,218.06,218.25,217.69,217.77,27153.0,196.4454,196.6166,196.1121,196.1841,27153.0
2018-09-20 13:30:00,217.81,218.09,217.81,218.06,12767.0,196.2202,196.4724,196.2202,196.4454,12767.0
2018-09-20 13:40:00,218.08,218.2,217.93,218.17,12678.0,196.4634,196.5715,196.3283,196.5445,12678.0
2018-09-20 13:50:00,218.17,218.47,218.04,218.46,23342.0,196.5445,196.8148,196.4274,196.8057,23342.0
2018-09-20 14:00:00,218.45,218.98,218.43,218.87,28108.0,196.7967,197.2742,196.7787,197.1751,28108.0
2018-09-20 14:10:00,218.83,219.43,218.57,219.26,52287.0,197.1391,197.6796,196.9048,197.5265,52287.0
2018-09-20 14:20:00,219.27,219.38,219.16,219.24,33268.0,197.5355,197.6346,197.4364,197.5084,33268.0
2018-09-20 14:30:00,219.22,219.3,218.59,218.59,44460.0,197.4904,197.5625,196.9229,196.9229,44460.0
2018-09-20 14:40:00,218.61,218.74,218.45,218.7,21113.0,196.9409,197.058,196.7967,197.022,21113.0
2018-09-20 14:50:00,218.72,218.72,218.18,218.37,38901.0,197.04,197.04,196.5535,196.7247,38901.0
2018-09-20 15:00:00,218.37,218.41,217.99,218.11,39974.0,196.7247,196.7607,196.3823,196.4904,39974.0
2018-09-20 15:10:00,218.11,218.56,218.06,218.56,50087.0,196.4904,196.8958,196.4454,196.8958,50087.0
2018-09-20 15:20:00,218.54,218.73,218.45,218.58,30603.0,196.8778,197.049,196.7967,196.9139,30603.0
2018-09-20 15:30:00,218.55,218.6,218.17,218.2,35331.0,196.8868,196.9319,196.5445,196.5715,35331.0
2018-09-20 15:40:00,218.21,218.6,217.69,218.53,84146.0,196.5805,196.9319,196.1121,196.8688,84146.0
2018-09-20 15:50:00,218.53,218.83,218.4,218.57,149535.0,196.8688,197.1391,196.7517,196.9048,149535.0
2018-09-21 09:30:00,218.0,219.0,217.67,218.73,277500.0,196.3913,197.2922,196.0941,197.049,277500.0
2018-09-21 09:40:00,218.62,219.6,218.57,218.71,35832.0,196.9499,197.8327,196.9048,197.031,35832.0
2018-09-21 09:50:00,218.63,218.9,217.63,218.9,49661.0,196.9589,197.2021,196.058,197.2021,49661.0
2018-09-21 10:00:00,218.83,218.9,217.61,217.68,74846.0,197.1391,197.2021,196.04,196.1031,74846.0
2018-09-21 10:10:00,217.61,218.22,217.61,217.95,57196.0,196.04,196.5895,196.04,196.3463,57196.0
2018-09-21 10:20:00,217.91,218.8,217.81,217.83,49376.0,196.3103,197.112,196.2202,196.2382,49376.0
2018-09-21 10:30:00,217.82,218.26,217.73,217.93,30907.0,196.2292,196.6256,196.1481,196.3283,30907.0
2018-09-21 10:40:00,217.9,218.03,217.63,217.73,13923.0,196.3013,196.4184,196.058,196.1481,13923.0
2018-09-21 10:50:00,217.78,218.03,217.7,218.0,27817.0,196.1932,196.4184,196.1211,196.3913,27817.0
2018-09-21 11:00:00,217.93,218.03,217.87,217.98,27602.0,196.3283,196.4184,196.2742,196.3733,27602.0
2018-09-21 11:10:00,217.95,218.01,217.65,217.65,19686.0,196.3463,196.4004,196.076,196.076,19686.0
2018-09-21 11:20:00,217.65,217.78,217.39,217.74,20723.0,196.076,196.1932,195.8418,196.1571,20723.0
2018-09-21 11:30:00,217.85,218.0,217.84,217.92,11609.0,196.2562,196.3913,196.2472,196.3193,11609.0
2018-09-21 11:40:00,217.95,218.01,217.86,217.96,33408.0,196.3463,196.4004,196.2652,196.3553,33408.0
2018-09-21 11:50:00,217.98,218.1,217.88,217.99,43530.0,196.3733,196.4814,196.2832,196.3823,43530.0
2018-09-21 12:00:00,218.0,218.13,217.91,217.95,31429.0,196.3913,196.5085,196.3103,196.3463,31429.0
2018-09-21 12:10:00,217.94,218.08,217.86,218.01,14004.0,196.3373,196.4634,196.2652,196.4004,14004.0
2018-09-21 12:20:00,218.04,218.07,217.82,218.01,25064.0,196.4274,196.4544,196.2292,196.4004,25064.0
2018-09-21 12:30:00,218.05,218.22,218.03,218.11,7502.0,196.4364,196.5895,196.4184,196.4904,7502.0
2018-09-21 12:40:00,218.1,218.23,217.99,218.05,13992.0,196.4814,196.5985,196.3823,196.4364,13992.0
2018-09-21 12:50:00,218.08,218.3,218.01,218.21,9047.0,196.4634,196.6616,196.4004,196.5805,9047.0
2018-09-21 13:00:00,218.21,218.21,217.72,217.72,20388.0,196.5805,196.5805,196.1391,196.1391,20388.0
2018-09-21 13:10:00,217.73,218.0,217.73,217.96,25740.0,196.1481,196.3913,196.1481,196.3553,25740.0
2018-09-21 13:20:00,218.02,218.33,217.97,218.21,8369.0,196.4094,196.6886,196.3643,196.5805,8369.0
2018-09-21 13:30:00,218.25,218.25,217.79,217.84,10144.0,196.6166,196.6166,196.2022,196.2472,10144.0
2018-09-21 13:40:00,217.8,217.98,217.74,217.92,20844.0,196.2112,196.3733,196.1571,196.3193,20844.0
2018-09-21 13:50:00,217.87,217.93,217.79,217.89,12401.0,196.2742,196.3283,196.2022,196.2922,12401.0
2018-09-21 14:00:00,217.88,217.92,217.78,217.85,10633.0,196.2832,196.3193,196.1932,196.2562,10633.0
2018-09-21 14:10:00,217.85,217.99,217.71,217.98,37061.0,196.2562,196.3823,196.1301,196.3733,37061.0
2018-09-21 14:20:00,217.98,218.0,217.74,217.74,17409.0,196.3733,196.3913,196.1571,196.1571,17409.0
2018-09-21 14:30:00,217.74,217.97,217.73,217.93,9436.0,196.1571,196.3643,196.1481,196.3283,9436.0
2018-09-21 14:40:00,217.96,217.99,217.65,217.7,44187.0,196.3553,196.3823,196.076,196.1211,44187.0
2018-09-21 14:50:00,217.7,217.72,217.4,217.46,30934.0,196.1211,196.1391,195.8508,195.9049,30934.0
2018-09-21 15:00:00,217.46,217.68,217.45,217.59,14342.0,195.9049,196.1031,195.8959,196.022,14342.0
2018-09-21 15:10:00,217.64,217.71,217.41,217.42,17865.0,196.067,196.1301,195.8598,195.8688,17865.0
2018-09-21 15:20:00,217.45,217.52,217.39,217.4,19283.0,195.8959,195.9589,195.8418,195.8508,19283.0
2018-09-21 15:30:00,217.41,217.46,217.12,217.16,40294.0,195.8598,195.9049,195.5986,195.6346,40294.0
2018-09-21 15:40:00,217.16,217.18,216.64,216.76,78629.0,195.6346,195.6526,195.1662,195.2743,78629.0
2018-09-21 15:50:00,216.77,217.22,216.75,216.96,114225.0,195.2833,195.6887,195.2652,195.4544,114225.0
2018-09-24 09:30:00,216.39,216.88,215.31,216.28,29307.0,194.9409,195.3824,193.968,194.8418,29307.0
2018-09-24 09:40:00,216.1,216.37,215.53,216.17,23548.0,194.6797,194.9229,194.1662,194.7427,23548.0
2018-09-24 09:50:00,216.27,216.61,215.91,216.4,7776.0,194.8328,195.1391,194.5085,194.9499,7776.0
2018-09-24 10:00:00,216.37,216.7,216.09,216.64,8395.0,194.9229,195.2202,194.6707,195.1662,8395.0
2018-09-24 10:10:00,216.77,216.85,216.13,216.14,10982.0,195.2833,195.3553,194.7067,194.7157,10982.0
2018-09-24 10:20:00,216.14,216.26,216.0,216.03,5902.0,194.7157,194.8238,194.5896,194.6166,5902.0
2018-09-24 10:30:00,216.11,216.42,216.11,216.14,9366.0,194.6887,194.968,194.6887,194.7157,9366.0
2018-09-24 10:40:00,216.04,216.29,215.9,216.17,9691.0,194.6256,194.8508,194.4995,194.7427,9691.0
2018-09-24 10:50:00,216.14,216.26,215.89,216.17,10100.0,194.7157,194.8238,194.4905,194.7427,10100.0
2018-09-24 11:00:00,216.19,216.21,215.87,215.92,9679.0,194.7608,194.7788,194.4725,194.5175,9679.0
2018-09-24 11:10:00,215.91,216.33,215.85,216.32,11154.0,194.5085,194.8869,194.4545,194.8779,11154.0
2018-09-24 11:20:00,216.3,216.41,216.08,216.11,11075.0,194.8599,194.9589,194.6617,194.6887,11075.0
2018-09-24 11:30:00,216.07,216.21,215.82,215.95,11543.0,194.6527,194.7788,194.4274,194.5445,11543.0
2018-09-24 11:40:00,215.9,216.03,215.84,215.91,10920.0,194.4995,194.6166,194.4454,194.5085,10920.0
2018-09-24 11:50:00,215.95,216.12,215.89,216.07,10608.0,194.5445,194.6977,194.4905,194.6527,10608.0
2018-09-24 12:00:00,216.05,216.37,215.93,216.11,11914.0,194.6346,194.9229,194.5265,194.6887,11914.0
2018-09-24 12:10:00,216.2,216.29,216.03,216.24,6567.0,194.7698,194.8508,194.6166,194.8058,6567.0
2018-09-24 12:20:00,216.23,216.34,215.94,216.14,24181.0,194.7968,194.8959,194.5355,194.7157,24181.0
2018-09-24 12:30:00,216.11,216.14,215.95,215.99,11940.0,194.6887,194.7157,194.5445,194.5806,11940.0
2018-09-24 12:40:00,216.02,216.15,215.85,216.13,13985.0,194.6076,194.7247,194.4545,194.7067,13985.0
2018-09-24 12:50:00,216.09,216.17,215.95,216.04,21814.0,194.6707,194.7427,194.5445,194.6256,21814.0
2018-09-24 13:00:00,216.05,216.11,216.0,216.09,7745.0,194.6346,194.6887,194.5896,194.6707,7745.0
2018-09-24 13:10:00,216.11,216.25,216.03,216.11,8655.0,194.6887,194.8148,194.6166,194.6887,8655.0
2018-09-24 13:20:00,216.12,216.4,216.12,216.19,15138.0,194.6977,194.9499,194.6977,194.7608,15138.0
2018-09-24 13:30:00,216.22,216.26,216.02,216.07,16281.0,194.7878,194.8238,194.6076,194.6527,16281.0
2018-09-24 13:40:00,216.09,216.23,215.99,216.11,21683.0,194.6707,194.7968,194.5806,194.6887,21683.0
2018-09-24 13:50:00,216.13,216.22,216.08,216.15,14858.0,194.7067,194.7878,194.6617,194.7247,14858.0
2018-09-24 14:00:00,216.18,216.28,216.02,216.05,17940.0,194.7517,194.8418,194.6076,194.6346,17940.0
2018-09-24 14:10:00,216.11,216.22,216.06,216.14,14806.0,194.6887,194.7878,194.6436,194.7157,14806.0
2018-09-24 14:20:00,216.12,216.26,216.05,216.2,13514.0,194.6977,194.8238,194.6346,194.7698,13514.0
2018-09-24 14:30:00,216.12,216.33,216.12,216.18,12378.0,194.6977,194.8869,194.6977,194.7517,12378.0
2018-09-24 14:40:00,216.21,216.52,216.21,216.39,10214.0,194.7788,195.058,194.7788,194.9409,10214.0
2018-09-24 14:50:00,216.45,216.59,216.4,216.41,16075.0,194.995,195.1211,194.9499,194.9589,16075.0
2018-09-24 15:00:00,216.38,216.47,216.18,216.45,12186.0,194.9319,195.013,194.7517,194.995,12186.0
2018-09-24 15:10:00,216.44,216.61,216.43,216.51,13957.0,194.986,195.1391,194.977,195.049,13957.0
2018-09-24 15:20:00,216.52,216.7,216.4,216.56,18860.0,195.058,195.2202,194.9499,195.0941,18860.0
2018-09-24 15:30:00,216.53,216.61,216.31,216.45,21043.0,195.0671,195.1391,194.8689,194.995,21043.0
2018-09-24 15:40:00,216.43,216.94,216.42,216.89,33687.0,194.977,195.4364,194.968,195.3914,33687.0
2018-09-24 15:50:00,216.91,217.02,216.29,216.33,100694.0,195.4094,195.5085,194.8508,194.8869,100694.0
2018-09-25 09:30:00,215.48,216.33,215.3,216.05,25562.0,194.1211,194.8869,193.959,194.6346,25562.0
2018-09-25 09:40:00,216.08,216.86,215.88,215.93,30147.0,194.6617,195.3643,194.4815,194.5265,30147.0
2018-09-25 09:50:00,215.81,216.19,215.43,216.02,23176.0,194.4184,194.7608,194.0761,194.6076,23176.0
2018-09-25 10:00:00,216.07,216.19,215.6,215.68,14589.0,194.6527,194.7608,194.2292,194.3013,14589.0
2018-09-25 10:10:00,215.61,216.63,215.61,216.62,94841.0,194.2382,195.1571,194.2382,195.1481,94841.0
2018-09-25 10:20:00,216.6,216.6,215.6,215.72,24379.0,195.1301,195.1301,194.2292,194.3373,24379.0
2018-09-25 10:30:00,215.7,215.74,215.09,215.09,22441.0,194.3193,194.3554,193.7698,193.7698,22441.0
2018-09-25 10:40:00,215.18,215.52,215.09,215.13,23331.0,193.8509,194.1572,193.7698,193.8058,23331.0
2018-09-25 10:50:00,215.11,215.17,214.62,214.64,29703.0,193.7878,193.8419,193.3464,193.3644,29703.0
2018-09-25 11:00:00,214.58,214.76,214.5,214.63,20966.0,193.3103,193.4725,193.2383,193.3554,20966.0
2018-09-25 11:10:00,214.56,214.57,214.1,214.16,43029.0,193.2923,193.3013,192.8779,192.932,43029.0
2018-09-25 11:20:00,214.17,214.51,214.0,214.48,20915.0,192.941,193.2473,192.7878,193.2203,20915.0
2018-09-25 11:30:00,214.45,214.46,214.08,214.2,11624.0,193.1932,193.2022,192.8599,192.968,11624.0
2018-09-25 11:40:00,214.2,214.23,214.01,214.02,14915.0,192.968,192.995,192.7968,192.8059,14915.0
2018-09-25 11:50:00,214.0,214.5,213.79,214.47,34381.0,192.7878,193.2383,192.5986,193.2112,34381.0
2018-09-25 12:00:00,214.43,214.82,214.42,214.52,15697.0,193.1752,193.5266,193.1662,193.2563,15697.0
2018-09-25 12:10:00,214.51,214.6,214.2,214.29,35278.0,193.2473,193.3284,192.968,193.0491,35278.0
2018-09-25 12:20:00,214.26,214.53,214.26,214.37,9337.0,193.0221,193.2653,193.0221,193.1212,9337.0
2018-09-25 12:30:00,214.34,214.83,213.97,214.15,40535.0,193.0941,193.5356,192.7608,192.923,40535.0
2018-09-25 12:40:00,214.14,214.15,213.83,213.85,9447.0,192.914,192.923,192.6347,192.6527,9447.0
2018-09-25 12:50:00,213.87,213.95,213.71,213.72,19181.0,192.6707,192.7428,192.5266,192.5356,19181.0
2018-09-25 13:00:00,213.68,213.71,213.33,213.35,25617.0,192.4996,192.5266,192.1842,192.2023,25617.0
2018-09-25 13:10:00,213.32,213.57,213.25,213.39,26933.0,192.1752,192.4005,192.1122,192.2383,26933.0
2018-09-25 13:20:00,213.38,213.42,212.92,213.05,31158.0,192.2293,192.2653,191.8149,191.932,31158.0
2018-09-25 13:30:00,213.05,213.15,212.92,212.92,12655.0,191.932,192.0221,191.8149,191.8149,12655.0
2018-09-25 13:40:00,212.92,213.45,212.92,213.4,22704.0,191.8149,192.2924,191.8149,192.2473,22704.0
2018-09-25 13:50:00,213.4,213.73,213.4,213.68,20789.0,192.2473,192.5446,192.2473,192.4996,20789.0
2018-09-25 14:00:00,213.68,213.68,213.47,213.55,17733.0,192.4996,192.4996,192.3104,192.3824,17733.0
2018-09-25 14:10:00,213.6,213.93,213.58,213.93,22098.0,192.4275,192.7248,192.4095,192.7248,22098.0
2018-09-25 14:20:00,213.91,214.06,213.83,213.88,19679.0,192.7068,192.8419,192.6347,192.6797,19679.0
2018-09-25 14:30:00,213.83,214.03,213.8,213.92,23585.0,192.6347,192.8149,192.6077,192.7158,23585.0
2018-09-25 14:40:00,213.94,214.19,213.91,214.09,17527.0,192.7338,192.959,192.7068,192.8689,17527.0
2018-09-25 14:50:00,214.12,214.43,214.0,214.12,24552.0,192.8959,193.1752,192.7878,192.8959,24552.0
2018-09-25 15:00:00,214.17,214.26,214.05,214.19,15907.0,192.941,193.0221,192.8329,192.959,15907.0
2018-09-25 15:10:00,214.2,214.39,214.19,214.27,18396.0,192.968,193.1392,192.959,193.0311,18396.0
2018-09-25 15:20:00,214.29,214.75,214.26,214.75,28401.0,193.0491,193.4635,193.0221,193.4635,28401.0
2018-09-25 15:30:00,214.71,214.92,214.57,214.75,35001.0,193.4275,193.6166,193.3013,193.4635,35001.0
2018-09-25 15:40:00,214.73,214.91,214.55,214.62,54930.0,193.4455,193.6076,193.2833,193.3464,54930.0
2018-09-25 15:50:00,214.61,214.61,214.2,214.52,85415.0,193.3374,193.3374,192.968,193.2563,85415.0
2018-09-26 09:30:00,215.46,216.45,214.8,215.74,62192.0,194.1031,194.995,193.5085,194.3554,62192.0
2018-09-26 09:40:00,215.98,216.18,215.6,215.6,17818.0,194.5716,194.7517,194.2292,194.2292,17818.0
2018-09-26 09:50:00,215.62,215.85,215.24,215.69,15849.0,194.2473,194.4545,193.9049,194.3103,15849.0
2018-09-26 10:00:00,215.7,215.83,214.63,214.83,33899.0,194.3193,194.4364,193.3554,193.5356,33899.0
2018-09-26 10:10:00,214.77,215.28,214.52,215.27,25564.0,193.4815,193.941,193.2563,193.9319,25564.0
2018-09-26 10:20:00,215.31,215.5,214.96,215.2,14274.0,193.968,194.1391,193.6527,193.8689,14274.0
2018-09-26 10:30:00,215.16,215.52,215.1,215.52,28780.0,193.8329,194.1572,193.7788,194.1572,28780.0
2018-09-26 10:40:00,215.43,215.78,215.39,215.66,14558.0,194.0761,194.3914,194.0401,194.2833,14558.0
2018-09-26 10:50:00,215.7,215.73,215.44,215.56,14164.0,194.3193,194.3464,194.0851,194.1932,14164.0
2018-09-26 11:00:00,215.56,215.56,215.24,215.48,18650.0,194.1932,194.1932,193.9049,194.1211,18650.0
2018-09-26 11:10:00,215.49,215.58,215.12,215.29,12530.0,194.1301,194.2112,193.7968,193.95,12530.0
2018-09-26 11:20:00,215.26,215.63,215.26,215.59,16691.0,193.9229,194.2563,193.9229,194.2202,16691.0
2018-09-26 11:30:00,215.59,215.63,215.2,215.2,10712.0,194.2202,194.2563,193.8689,193.8689,10712.0
2018-09-26 11:40:00,215.25,215.25,214.62,214.85,19996.0,193.9139,193.9139,193.3464,193.5536,19996.0
2018-09-26 11:50:00,214.94,215.26,214.88,214.94,16327.0,193.6347,193.9229,193.5806,193.6347,16327.0
2018-09-26 12:00:00,214.92,214.92,214.64,214.74,17543.0,193.6166,193.6166,193.3644,193.4545,17543.0
2018-09-26 12:10:00,214.78,214.78,214.55,214.74,8826.0,193.4905,193.4905,193.2833,193.4545,8826.0
2018-09-26 12:20:00,214.8,214.97,214.69,214.73,13044.0,193.5085,193.6617,193.4094,193.4455,13044.0
2018-09-26 12:30:00,214.73,215.05,214.57,214.93,25321.0,193.4455,193.7338,193.3013,193.6256,25321.0
2018-09-26 12:40:00,214.91,215.19,214.9,215.03,22240.0,193.6076,193.8599,193.5986,193.7157,22240.0
2018-09-26 12:50:00,215.03,215.4,215.03,215.26,14900.0,193.7157,194.0491,193.7157,193.9229,14900.0
2018-09-26 13:00:00,215.33,215.44,215.22,215.36,13121.0,193.986,194.0851,193.8869,194.013,13121.0
2018-09-26 13:10:00,215.36,215.46,215.11,215.14,16550.0,194.013,194.1031,193.7878,193.8148,16550.0
2018-09-26 13:20:00,215.1,215.29,214.83,215.27,12959.0,193.7788,193.95,193.5356,193.9319,12959.0
2018-09-26 13:30:00,215.26,215.26,215.03,215.07,11036.0,193.9229,193.9229,193.7157,193.7518,11036.0
2018-09-26 13:40:00,215.01,215.18,214.95,214.97,15681.0,193.6977,193.8509,193.6437,193.6617,15681.0
2018-09-26 13:50:00,214.97,215.01,214.78,214.95,14606.0,193.6617,193.6977,193.4905,193.6437,14606.0
2018-09-26 14:00:00,214.95,215.38,214.78,214.85,14068.0,193.6437,194.031,193.4905,193.5536,14068.0
2018-09-26 14:10:00,214.82,214.99,214.67,214.7,16719.0,193.5266,193.6797,193.3914,193.4184,16719.0
2018-09-26 14:20:00,214.71,214.71,214.23,214.68,26767.0,193.4275,193.4275,192.995,193.4004,26767.0
2018-09-26 14:30:00,214.6,214.83,214.52,214.59,28996.0,193.3284,193.5356,193.2563,193.3194,28996.0
2018-09-26 14:40:00,214.59,214.68,214.35,214.53,17063.0,193.3194,193.4004,193.1031,193.2653,17063.0
2018-09-26 14:50:00,214.52,215.02,214.52,215.02,15298.0,193.2563,193.7067,193.2563,193.7067,15298.0
2018-09-26 15:00:00,215.01,215.01,214.53,214.88,31275.0,193.6977,193.6977,193.2653,193.5806,31275.0
2018-09-26 15:10:00,214.87,215.11,214.77,214.84,21495.0,193.5716,193.7878,193.4815,193.5446,21495.0
2018-09-26 15:20:00,214.81,215.06,214.61,214.64,22423.0,193.5175,193.7428,193.3374,193.3644,22423.0
2018-09-26 15:30:00,214.59,214.63,214.29,214.47,42912.0,193.3194,193.3554,193.0491,193.2112,42912.0
2018-09-26 15:40:00,214.44,214.5,213.71,214.04,62344.0,193.1842,193.2383,192.5266,192.8239,62344.0
2018-09-26 15:50:00,214.02,214.09,213.51,213.78,126721.0,192.8059,192.8689,192.3464,192.5896,126721.0
2018-09-27 09:30:00,213.5,215.94,213.5,215.64,44919.0,192.3374,194.5355,192.3374,194.2653,44919.0
2018-09-27 09:40:00,215.73,215.89,214.68,215.18,18276.0,194.3464,194.4905,193.4004,193.8509,18276.0
2018-09-27 09:50:00,215.17,215.54,214.84,214.93,17195.0,193.8419,194.1752,193.5446,193.6256,17195.0
2018-09-27 10:00:00,214.9,215.71,214.9,215.28,19702.0,193.5986,194.3283,193.5986,193.941,19702.0
2018-09-27 10:10:00,215.26,215.35,214.9,214.9,28856.0,193.9229,194.004,193.5986,193.5986,28856.0
2018-09-27 10:20:00,214.98,215.78,214.98,215.62,24976.0,193.6707,194.3914,193.6707,194.2473,24976.0
2018-09-27 10:30:00,215.65,215.75,215.56,215.71,27411.0,194.2743,194.3644,194.1932,194.3283,27411.0
2018-09-27 10:40:00,215.72,215.8,215.58,215.59,14406.0,194.3373,194.4094,194.2112,194.2202,14406.0
2018-09-27 10:50:00,215.53,215.53,215.18,215.18,12521.0,194.1662,194.1662,193.8509,193.8509,12521.0
2018-09-27 11:00:00,215.3,215.79,215.23,215.57,27650.0,193.959,194.4004,193.8959,194.2022,27650.0
2018-09-27 11:10:00,215.57,216.25,215.46,216.25,23233.0,194.2022,194.8148,194.1031,194.8148,23233.0
2018-09-27 11:20:00,216.21,216.38,216.13,216.29,16692.0,194.7788,194.9319,194.7067,194.8508,16692.0
2018-09-27 11:30:00,216.27,216.37,215.67,215.76,31629.0,194.8328,194.9229,194.2923,194.3734,31629.0
2018-09-27 11:40:00,215.74,215.77,215.25,215.57,19879.0,194.3554,194.3824,193.9139,194.2022,19879.0
2018-09-27 11:50:00,215.56,215.69,215.31,215.46,13432.0,194.1932,194.3103,193.968,194.1031,13432.0
2018-09-27 12:00:00,215.49,215.5,215.38,215.45,12523.0,194.1301,194.1391,194.031,194.0941,12523.0
2018-09-27 12:10:00,215.5,215.5,215.27,215.47,12445.0,194.1391,194.1391,193.9319,194.1121,12445.0
2018-09-27 12:20:00,215.46,215.65,215.33,215.65,12776.0,194.1031,194.2743,193.986,194.2743,12776.0
2018-09-27 12:30:00,215.6,215.65,215.56,215.58,5526.0,194.2292,194.2743,194.1932,194.2112,5526.0
2018-09-27 12:40:00,215.58,215.92,215.56,215.9,16434.0,194.2112,194.5175,194.1932,194.4995,16434.0
2018-09-27 12:50:00,215.92,216.03,215.54,215.7,14398.0,194.5175,194.6166,194.1752,194.3193,14398.0
2018-09-27 13:00:00,215.65,215.76,215.49,215.54,20198.0,194.2743,194.3734,194.1301,194.1752,20198.0
2018-09-27 13:10:00,215.55,215.57,215.29,215.39,21004.0,194.1842,194.2022,193.95,194.0401,21004.0
2018-09-27 13:20:00,215.37,215.46,214.78,215.44,20574.0,194.022,194.1031,193.4905,194.0851,20574.0
2018-09-27 13:30:00,215.4,215.66,215.4,215.56,12292.0,194.0491,194.2833,194.0491,194.1932,12292.0
2018-09-27 13:40:00,215.6,215.63,215.25,215.34,15144.0,194.2292,194.2563,193.9139,193.995,15144.0
2018-09-27 13:50:00,215.35,215.62,215.28,215.5,9982.0,194.004,194.2473,193.941,194.1391,9982.0
2018-09-27 14:00:00,215.56,215.64,215.39,215.52,6600.0,194.1932,194.2653,194.0401,194.1572,6600.0
2018-09-27 14:10:00,215.52,215.75,215.45,215.7,10315.0,194.1572,194.3644,194.0941,194.3193,10315.0
2018-09-27 14:20:00,215.74,216.0,215.73,215.96,9233.0,194.3554,194.5896,194.3464,194.5536,9233.0
2018-09-27 14:30:00,215.98,216.0,215.71,215.71,11531.0,194.5716,194.5896,194.3283,194.3283,11531.0
2018-09-27 14:40:00,215.72,215.72,215.12,215.13,27593.0,194.3373,194.3373,193.7968,193.8058,27593.0
2018-09-27 14:50:00,215.09,215.12,214.56,214.92,22978.0,193.7698,193.7968,193.2923,193.6166,22978.0
2018-09-27 15:00:00,214.92,215.03,214.73,214.81,15889.0,193.6166,193.7157,193.4455,193.5175,15889.0
2018-09-27 15:10:00,214.84,215.03,214.7,214.94,21992.0,193.5446,193.7157,193.4184,193.6347,21992.0
2018-09-27 15:20:00,214.88,214.88,214.39,214.71,16960.0,193.5806,193.5806,193.1392,193.4275,16960.0
2018-09-27 15:30:00,214.69,214.78,214.53,214.7,25382.0,193.4094,193.4905,193.2653,193.4184,25382.0
2018-09-27 15:40:00,214.68,215.0,214.66,215.0,26668.0,193.4004,193.6887,193.3824,193.6887,26668.0
2018-09-27 15:50:00,214.98,215.14,214.89,215.0,74383.0,193.6707,193.8148,193.5896,193.6887,74383.0
2018-09-28 09:30:00,216.22,219.08,215.64,219.08,139647.0,194.7878,197.3643,194.2653,197.3643,139647.0
2018-09-28 09:40:00,219.08,219.08,217.15,218.78,48447.0,197.3643,197.3643,195.6256,197.094,48447.0
2018-09-28 09:50:00,218.64,218.74,216.83,216.99,105473.0,196.9679,197.058,195.3373,195.4815,105473.0
2018-09-28 10:00:00,216.99,217.05,215.6,215.6,53984.0,195.4815,195.5355,194.2292,194.2292,53984.0
2018-09-28 10:10:00,215.74,216.37,215.27,215.45,57920.0,194.3554,194.9229,193.9319,194.0941,57920.0
2018-09-28 10:20:00,215.3,216.0,215.3,215.45,24038.0,193.959,194.5896,193.959,194.0941,24038.0
2018-09-28 10:30:00,215.44,216.4,215.19,216.35,21233.0,194.0851,194.9499,193.8599,194.9049,21233.0
2018-09-28 10:40:00,216.25,216.98,216.23,216.64,28099.0,194.8148,195.4724,194.7968,195.1662,28099.0
2018-09-28 10:50:00,216.68,216.87,216.59,216.79,30800.0,195.2022,195.3734,195.1211,195.3013,30800.0
2018-09-28 11:00:00,216.81,216.92,216.78,216.78,10168.0,195.3193,195.4184,195.2923,195.2923,10168.0
2018-09-28 11:10:00,216.82,216.85,216.29,216.61,24038.0,195.3283,195.3553,194.8508,195.1391,24038.0
2018-09-28 11:20:00,216.59,216.87,216.55,216.87,10260.0,195.1211,195.3734,195.0851,195.3734,10260.0
2018-09-28 11:30:00,216.86,217.02,216.54,216.54,16721.0,195.3643,195.5085,195.0761,195.0761,16721.0
2018-09-28 11:40:00,216.6,216.7,216.25,216.38,16895.0,195.1301,195.2202,194.8148,194.9319,16895.0
2018-09-28 11:50:00,216.39,216.47,216.12,216.47,17287.0,194.9409,195.013,194.6977,195.013,17287.0
2018-09-28 12:00:00,216.39,216.56,216.29,216.3,14858.0,194.9409,195.0941,194.8508,194.8599,14858.0
2018-09-28 12:10:00,216.37,216.48,216.27,216.27,10217.0,194.9229,195.022,194.8328,194.8328,10217.0
2018-09-28 12:20:00,216.29,216.3,215.94,215.95,15632.0,194.8508,194.8599,194.5355,194.5445,15632.0
2018-09-28 12:30:00,215.88,216.16,215.76,216.16,19740.0,194.4815,194.7337,194.3734,194.7337,19740.0
2018-09-28 12:40:00,216.11,216.25,215.64,215.67,9879.0,194.6887,194.8148,194.2653,194.2923,9879.0
2018-09-28 12:50:00,215.68,215.78,215.6,215.65,7905.0,194.3013,194.3914,194.2292,194.2743,7905.0
2018-09-28 13:00:00,215.62,215.9,215.55,215.87,25119.0,194.2473,194.4995,194.1842,194.4725,25119.0
2018-09-28 13:10:00,215.87,216.17,215.83,216.14,13345.0,194.4725,194.7427,194.4364,194.7157,13345.0
2018-09-28 13:20:00,216.14,216.14,215.97,216.09,12465.0,194.7157,194.7157,194.5626,194.6707,12465.0
2018-09-28 13:30:00,216.09,216.31,216.09,216.1,11925.0,194.6707,194.8689,194.6707,194.6797,11925.0
2018-09-28 13:40:00,216.06,216.2,215.9,216.09,27800.0,194.6436,194.7698,194.4995,194.6707,27800.0
2018-09-28 13:50:00,216.11,216.16,215.98,215.98,7447.0,194.6887,194.7337,194.5716,194.5716,7447.0
2018-09-28 14:00:00,215.93,215.96,215.57,215.6,19253.0,194.5265,194.5536,194.2022,194.2292,19253.0
2018-09-28 14:10:00,215.6,215.78,215.6,215.75,10847.0,194.2292,194.3914,194.2292,194.3644,10847.0
2018-09-28 14:20:00,215.8,215.95,215.8,215.88,11609.0,194.4094,194.5445,194.4094,194.4815,11609.0
2018-09-28 14:30:00,215.94,215.98,215.78,215.89,9119.0,194.5355,194.5716,194.3914,194.4905,9119.0
2018-09-28 14:40:00,215.87,215.87,215.65,215.74,19125.0,194.4725,194.4725,194.2743,194.3554,19125.0
2018-09-28 14:50:00,215.74,215.81,215.68,215.73,7127.0,194.3554,194.4184,194.3013,194.3464,7127.0
2018-09-28 15:00:00,215.73,215.89,215.7,215.88,14275.0,194.3464,194.4905,194.3193,194.4815,14275.0
2018-09-28 15:10:00,215.85,215.92,215.71,215.74,12010.0,194.4545,194.5175,194.3283,194.3554,12010.0
2018-09-28 15:20:00,215.76,215.91,215.73,215.87,18816.0,194.3734,194.5085,194.3464,194.4725,18816.0
2018-09-28 15:30:00,215.83,215.92,215.57,215.59,32340.0,194.4364,194.5175,194.2022,194.2202,32340.0
2018-09-28 15:40:00,215.62,215.66,215.23,215.4,45180.0,194.2473,194.2833,193.8959,194.0491,45180.0
2018-09-28 15:50:00,215.4,215.89,215.32,215.78,122622.0,194.0491,194.4905,193.977,194.3914,122622.0
2018-10-01 09:30:00,216.31,216.55,214.43,214.91,84154.0,194.8689,195.0851,193.1752,193.6076,84154.0
2018-10-01 09:40:00,214.92,215.19,214.5,214.94,30971.0,193.6166,193.8599,193.2383,193.6347,30971.0
2018-10-01 09:50:00,215.0,215.04,214.5,214.81,23752.0,193.6887,193.7247,193.2383,193.5175,23752.0
2018-10-01 10:00:00,214.83,215.18,214.54,214.58,32113.0,193.5356,193.8509,193.2743,193.3103,32113.0
2018-10-01 10:10:00,214.67,215.2,214.67,214.95,20885.0,193.3914,193.8689,193.3914,193.6437,20885.0
2018-10-01 10:20:00,214.98,215.16,214.82,215.0,9222.0,193.6707,193.8329,193.5266,193.6887,9222.0
2018-10-01 10:30:00,215.04,215.28,214.6,214.64,22864.0,193.7247,193.941,193.3284,193.3644,22864.0
2018-10-01 10:40:00,214.61,214.61,213.68,213.94,43078.0,193.3374,193.3374,192.4996,192.7338,43078.0
2018-10-01 10:50:00,213.94,214.54,213.94,214.29,13794.0,192.7338,193.2743,192.7338,193.0491,13794.0
2018-10-01 11:00:00,214.24,214.24,213.76,213.82,37336.0,193.004,193.004,192.5716,192.6257,37336.0
2018-10-01 11:10:00,213.84,214.73,213.75,214.67,34566.0,192.6437,193.4455,192.5626,193.3914,34566.0
2018-10-01 11:20:00,214.69,214.74,214.41,214.72,20600.0,193.4094,193.4545,193.1572,193.4365,20600.0
2018-10-01 11:30:00,214.73,214.91,214.52,214.52,11709.0,193.4455,193.6076,193.2563,193.2563,11709.0
2018-10-01 11:40:00,214.52,214.57,214.33,214.51,21406.0,193.2563,193.3013,193.0851,193.2473,21406.0
2018-10-01 11:50:00,214.56,214.82,214.49,214.5,17717.0,193.2923,193.5266,193.2293,193.2383,17717.0
2018-10-01 12:00:00,214.46,214.57,214.35,214.5,11716.0,193.2022,193.3013,193.1031,193.2383,11716.0
2018-10-01 12:10:00,214.48,214.58,214.18,214.27,13966.0,193.2203,193.3103,192.95,193.0311,13966.0
2018-10-01 12:20:00,214.21,214.3,214.0,214.3,10342.0,192.977,193.0581,192.7878,193.0581,10342.0
2018-10-01 12:30:00,214.34,214.34,214.17,214.19,11049.0,193.0941,193.0941,192.941,192.959,11049.0
2018-10-01 12:40:00,214.16,214.23,213.55,213.59,27626.0,192.932,192.995,192.3824,192.4185,27626.0
2018-10-01 12:50:00,213.52,213.64,212.96,213.0,41591.0,192.3554,192.4635,191.8509,191.887,41591.0
2018-10-01 13:00:00,213.05,213.33,212.91,213.3,27235.0,191.932,192.1842,191.8059,192.1572,27235.0
2018-10-01 13:10:00,213.3,213.73,213.18,213.48,17183.0,192.1572,192.5446,192.0491,192.3194,17183.0
2018-10-01 13:20:00,213.45,213.52,213.39,213.51,5359.0,192.2924,192.3554,192.2383,192.3464,5359.0
2018-10-01 13:30:00,213.55,213.77,213.48,213.75,6486.0,192.3824,192.5806,192.3194,192.5626,6486.0
2018-10-01 13:40:00,213.75,213.81,213.53,213.73,16635.0,192.5626,192.6167,192.3644,192.5446,16635.0
2018-10-01 13:50:00,213.73,213.96,213.73,213.77,13785.0,192.5446,192.7518,192.5446,192.5806,13785.0
2018-10-01 14:00:00,213.75,213.83,213.66,213.7,6598.0,192.5626,192.6347,192.4815,192.5176,6598.0
2018-10-01 14:10:00,213.7,213.82,213.66,213.73,9632.0,192.5176,192.6257,192.4815,192.5446,9632.0
2018-10-01 14:20:00,213.7,213.91,213.61,213.9,9850.0,192.5176,192.7068,192.4365,192.6977,9850.0
2018-10-01 14:30:00,213.9,213.97,213.84,213.96,14053.0,192.6977,192.7608,192.6437,192.7518,14053.0
2018-10-01 14:40:00,213.96,213.97,213.85,213.92,9340.0,192.7518,192.7608,192.6527,192.7158,9340.0
2018-10-01 14:50:00,213.86,214.25,213.82,214.22,25648.0,192.6617,193.0131,192.6257,192.986,25648.0
2018-10-01 15:00:00,214.2,214.26,214.17,214.21,13583.0,192.968,193.0221,192.941,192.977,13583.0
2018-10-01 15:10:00,214.21,214.28,214.03,214.13,15480.0,192.977,193.0401,192.8149,192.9049,15480.0
2018-10-01 15:20:00,214.14,214.16,213.92,213.95,36956.0,192.914,192.932,192.7158,192.7428,36956.0
2018-10-01 15:30:00,213.94,213.94,212.95,212.98,46451.0,192.7338,192.7338,191.8419,191.8689,46451.0
2018-10-01 15:40:00,212.99,213.1,212.85,212.9,56486.0,191.8779,191.977,191.7518,191.7969,56486.0
2018-10-01 15:50:00,212.88,213.37,212.88,213.32,113712.0,191.7789,192.2203,191.7789,192.1752,113712.0
2018-10-02 09:30:00,212.88,213.53,212.32,213.06,50226.0,191.7789,192.3644,191.2744,191.941,50226.0
2018-10-02 09:40:00,213.02,213.12,212.55,213.1,15018.0,191.905,191.9951,191.4816,191.977,15018.0
2018-10-02 09:50:00,213.01,213.04,212.51,213.02,22525.0,191.896,191.923,191.4455,191.905,22525.0
2018-10-02 10:00:00,213.0,213.07,212.11,212.77,34251.0,191.887,191.95,191.0852,191.6798,34251.0
2018-10-02 10:10:00,212.73,212.89,212.26,212.53,30473.0,191.6437,191.7879,191.2203,191.4635,30473.0
2018-10-02 10:20:00,212.52,212.82,212.52,212.81,21348.0,191.4545,191.7248,191.4545,191.7158,21348.0
2018-10-02 10:30:00,212.81,212.81,212.43,212.64,31878.0,191.7158,191.7158,191.3735,191.5626,31878.0
2018-10-02 10:40:00,212.58,212.76,212.39,212.69,20983.0,191.5086,191.6707,191.3374,191.6077,20983.0
2018-10-02 10:50:00,212.8,212.98,212.65,212.76,17151.0,191.7068,191.8689,191.5716,191.6707,17151.0
2018-10-02 11:00:00,212.79,212.84,212.26,212.45,33932.0,191.6978,191.7428,191.2203,191.3915,33932.0
2018-10-02 11:10:00,212.4,212.46,212.25,212.36,18375.0,191.3464,191.4005,191.2113,191.3104,18375.0
2018-10-02 11:20:00,212.38,212.75,212.31,212.37,81863.0,191.3284,191.6617,191.2653,191.3194,81863.0
2018-10-02 11:30:00,212.42,212.72,212.26,212.6,22688.0,191.3644,191.6347,191.2203,191.5266,22688.0
2018-10-02 11:40:00,212.59,213.23,212.59,213.04,34870.0,191.5176,192.0942,191.5176,191.923,34870.0
2018-10-02 11:50:00,213.06,213.11,212.83,212.84,21717.0,191.941,191.9861,191.7338,191.7428,21717.0
2018-10-02 12:00:00,212.87,213.43,212.83,213.4,20306.0,191.7698,192.2743,191.7338,192.2473,20306.0
2018-10-02 12:10:00,213.43,213.43,213.15,213.3,10460.0,192.2743,192.2743,192.0221,192.1572,10460.0
2018-10-02 12:20:00,213.3,213.67,213.28,213.61,21270.0,192.1572,192.4905,192.1392,192.4365,21270.0
2018-10-02 12:30:00,213.59,214.11,213.56,214.05,29242.0,192.4185,192.8869,192.3914,192.8329,29242.0
2018-10-02 12:40:00,214.07,214.23,214.0,214.06,27434.0,192.8509,192.995,192.7878,192.8419,27434.0
2018-10-02 12:50:00,214.05,214.05,213.37,213.37,14622.0,192.8329,192.8329,192.2203,192.2203,14622.0
2018-10-02 13:00:00,213.4,213.64,213.25,213.26,19020.0,192.2473,192.4635,192.1122,192.1212,19020.0
2018-10-02 13:10:00,213.35,213.5,213.16,213.47,11710.0,192.2023,192.3374,192.0311,192.3104,11710.0
2018-10-02 13:20:00,213.52,213.81,213.02,213.1,19036.0,192.3554,192.6167,191.905,191.977,19036.0
2018-10-02 13:30:00,213.06,213.27,212.88,212.89,22746.0,191.941,192.1302,191.7789,191.7879,22746.0
2018-10-02 13:40:00,212.93,213.0,212.57,212.76,21275.0,191.8239,191.887,191.4996,191.6707,21275.0
2018-10-02 13:50:00,212.73,212.81,212.47,212.6,15678.0,191.6437,191.7158,191.4095,191.5266,15678.0
2018-10-02 14:00:00,212.62,212.62,212.19,212.2,40669.0,191.5446,191.5446,191.1572,191.1663,40669.0
2018-10-02 14:10:00,212.26,212.71,212.22,212.25,29638.0,191.2203,191.6257,191.1843,191.2113,29638.0
2018-10-02 14:20:00,212.27,212.32,212.08,212.3,36772.0,191.2293,191.2744,191.0581,191.2563,36772.0
2018-10-02 14:30:00,212.31,212.32,212.18,212.22,20278.0,191.2653,191.2744,191.1482,191.1843,20278.0
2018-10-02 14:40:00,212.21,212.36,211.77,212.26,85491.0,191.1753,191.3104,190.7789,191.2203,85491.0
2018-10-02 14:50:00,212.28,212.71,211.98,212.62,38549.0,191.2383,191.6257,190.9681,191.5446,38549.0
2018-10-02 15:00:00,212.66,212.76,212.47,212.62,23821.0,191.5807,191.6707,191.4095,191.5446,23821.0
2018-10-02 15:10:00,212.65,212.78,212.46,212.46,29232.0,191.5716,191.6888,191.4005,191.4005,29232.0
2018-10-02 15:20:00,212.51,212.69,212.29,212.55,46037.0,191.4455,191.6077,191.2473,191.4816,46037.0
2018-10-02 15:30:00,212.58,213.41,212.58,213.17,46989.0,191.5086,192.2563,191.5086,192.0401,46989.0
2018-10-02 15:40:00,213.17,213.55,212.37,212.48,61874.0,192.0401,192.3824,191.3194,191.4185,61874.0
2018-10-02 15:50:00,212.44,212.83,212.29,212.67,108402.0,191.3825,191.7338,191.2473,191.5897,108402.0
2018-10-03 09:30:00,213.61,213.78,213.2,213.41,42931.0,192.4365,192.5896,192.0671,192.2563,42931.0
2018-10-03 09:40:00,213.41,213.49,212.56,212.6,41120.0,192.2563,192.3284,191.4906,191.5266,41120.0
2018-10-03 09:50:00,212.6,212.8,212.17,212.41,40035.0,191.5266,191.7068,191.1392,191.3554,40035.0
2018-10-03 10:00:00,212.28,213.27,212.26,212.98,68673.0,191.2383,192.1302,191.2203,191.8689,68673.0
2018-10-03 10:10:00,212.99,213.16,212.46,212.61,33653.0,191.8779,192.0311,191.4005,191.5356,33653.0
2018-10-03 10:20:00,212.67,213.02,212.28,212.37,24565.0,191.5897,191.905,191.2383,191.3194,24565.0
2018-10-03 10:30:00,212.32,212.81,212.15,212.41,37768.0,191.2744,191.7158,191.1212,191.3554,37768.0
2018-10-03 10:40:00,212.35,212.62,212.12,212.39,40056.0,191.3014,191.5446,191.0942,191.3374,40056.0
2018-10-03 10:50:00,212.42,212.8,212.14,212.53,45156.0,191.3644,191.7068,191.1122,191.4635,45156.0
2018-10-03 11:00:00,212.48,213.15,212.48,212.84,33401.0,191.4185,192.0221,191.4185,191.7428,33401.0
2018-10-03 11:10:00,212.88,212.94,212.29,212.3,49926.0,191.7789,191.8329,191.2473,191.2563,49926.0
2018-10-03 11:20:00,212.26,213.12,212.13,212.88,80659.0,191.2203,191.9951,191.1032,191.7789,80659.0
2018-10-03 11:30:00,212.85,213.07,212.5,212.53,30518.0,191.7518,191.95,191.4365,191.4635,30518.0
2018-10-03 11:40:00,212.54,212.7,212.39,212.56,23108.0,191.4726,191.6167,191.3374,191.4906,23108.0
2018-10-03 11:50:00,212.55,212.58,212.27,212.33,34657.0,191.4816,191.5086,191.2293,191.2834,34657.0
2018-10-03 12:00:00,212.27,212.4,212.17,212.22,57256.0,191.2293,191.3464,191.1392,191.1843,57256.0
2018-10-03 12:10:00,212.22,212.3,211.77,212.12,56736.0,191.1843,191.2563,190.7789,191.0942,56736.0
2018-10-03 12:20:00,212.15,212.51,212.11,212.45,36478.0,191.1212,191.4455,191.0852,191.3915,36478.0
2018-10-03 12:30:00,212.45,212.88,212.4,212.45,33805.0,191.3915,191.7789,191.3464,191.3915,33805.0
2018-10-03 12:40:00,212.42,212.62,212.19,212.23,28485.0,191.3644,191.5446,191.1572,191.1933,28485.0
2018-10-03 12:50:00,212.18,212.33,211.97,212.22,35066.0,191.1482,191.2834,190.9591,191.1843,35066.0
2018-10-03 13:00:00,212.25,212.49,212.06,212.49,18711.0,191.2113,191.4275,191.0401,191.4275,18711.0
2018-10-03 13:10:00,212.49,212.65,212.41,212.48,23362.0,191.4275,191.5716,191.3554,191.4185,23362.0
2018-10-03 13:20:00,212.48,212.54,212.34,212.46,19667.0,191.4185,191.4726,191.2924,191.4005,19667.0
2018-10-03 13:30:00,212.46,212.47,211.99,212.28,25526.0,191.4005,191.4095,190.9771,191.2383,25526.0
2018-10-03 13:40:00,212.27,212.45,212.26,212.32,35162.0,191.2293,191.3915,191.2203,191.2744,35162.0
2018-10-03 13:50:00,212.3,212.38,212.13,212.19,30409.0,191.2563,191.3284,191.1032,191.1572,30409.0
2018-10-03 14:00:00,212.18,212.3,212.09,212.28,32867.0,191.1482,191.2563,191.0672,191.2383,32867.0
2018-10-03 14:10:00,212.28,212.63,212.09,212.17,33893.0,191.2383,191.5536,191.0672,191.1392,33893.0
2018-10-03 14:20:00,212.17,212.48,212.15,212.41,32415.0,191.1392,191.4185,191.1212,191.3554,32415.0
2018-10-03 14:30:00,212.41,212.56,211.96,212.08,42069.0,191.3554,191.4906,190.95,191.0581,42069.0
2018-10-03 14:40:00,212.05,212.07,211.77,211.83,32123.0,191.0311,191.0491,190.7789,190.8329,32123.0
2018-10-03 14:50:00,211.81,211.85,211.5,211.71,38458.0,190.8149,190.8509,190.5356,190.7248,38458.0
2018-10-03 15:00:00,211.72,211.77,210.94,211.11,65805.0,190.7338,190.7789,190.0311,190.1843,65805.0
2018-10-03 15:10:00,211.1,211.63,210.86,211.6,57919.0,190.1753,190.6528,189.9591,190.6257,57919.0
2018-10-03 15:20:00,211.63,211.74,211.28,211.37,65809.0,190.6528,190.7518,190.3374,190.4185,65809.0
2018-10-03 15:30:00,211.35,211.92,211.34,211.55,74178.0,190.4005,190.914,190.3915,190.5807,74178.0
2018-10-03 15:40:00,211.56,212.11,211.06,211.22,122457.0,190.5897,191.0852,190.1393,190.2834,122457.0
2018-10-03 15:50:00,211.25,211.36,210.52,210.83,260366.0,190.3104,190.4095,189.6528,189.9321,260366.0
2018-10-04 09:30:00,224.31,225.76,220.66,221.34,931877.0,202.0759,203.3822,198.7877,199.4003,931877.0
2018-10-04 09:40:00,221.2,222.19,220.04,220.54,324883.0,199.2742,200.166,198.2291,198.6796,324883.0
2018-10-04 09:50:00,220.56,222.18,219.5,221.22,234517.0,198.6976,200.157,197.7427,199.2922,234517.0
2018-10-04 10:00:00,221.22,221.39,220.34,220.74,169377.0,199.2922,199.4453,198.4994,198.8597,169377.0
2018-10-04 10:10:00,220.67,221.04,219.82,220.52,162228.0,198.7967,199.13,198.0309,198.6616,162228.0
2018-10-04 10:20:00,220.48,220.68,219.63,220.15,108041.0,198.6255,198.8057,197.8598,198.3282,108041.0
2018-10-04 10:30:00,220.21,221.37,219.85,221.26,90395.0,198.3823,199.4273,198.058,199.3282,90395.0
2018-10-04 10:40:00,221.3,221.3,220.06,220.87,126284.0,199.3642,199.3642,198.2472,198.9769,126284.0
2018-10-04 10:50:00,220.95,221.36,219.79,220.25,139039.0,199.0489,199.4183,198.0039,198.4183,139039.0
2018-10-04 11:00:00,220.33,220.47,216.99,217.21,233999.0,198.4904,198.6165,195.4815,195.6797,233999.0
2018-10-04 11:10:00,217.21,218.4,216.2,217.96,219361.0,195.6797,196.7517,194.7698,196.3553,219361.0
2018-10-04 11:20:00,218.0,220.78,217.88,220.0,198534.0,196.3913,198.8958,196.2832,198.1931,198534.0
2018-10-04 11:30:00,220.18,221.28,219.26,219.37,163550.0,198.3553,199.3462,197.5265,197.6255,163550.0
2018-10-04 11:40:00,219.3,220.26,218.68,220.06,106336.0,197.5625,198.4273,197.0039,198.2472,106336.0
2018-10-04 11:50:00,220.14,220.21,218.12,218.56,90442.0,198.3192,198.3823,196.4994,196.8958,90442.0
2018-10-04 12:00:00,218.46,220.0,218.46,219.71,52561.0,196.8057,198.1931,196.8057,197.9318,52561.0
2018-10-04 12:10:00,219.79,219.95,219.47,219.62,27088.0,198.0039,198.1481,197.7156,197.8508,27088.0
2018-10-04 12:20:00,219.74,220.14,219.62,219.88,38681.0,197.9589,198.3192,197.8508,198.085,38681.0
2018-10-04 12:30:00,219.84,220.7,219.81,220.38,38386.0,198.049,198.8237,198.0219,198.5354,38386.0
2018-10-04 12:40:00,220.34,220.75,220.09,220.58,28208.0,198.4994,198.8688,198.2742,198.7156,28208.0
2018-10-04 12:50:00,220.59,220.89,220.22,220.87,36709.0,198.7246,198.9949,198.3913,198.9769,36709.0
2018-10-04 13:00:00,220.84,221.16,220.76,220.86,60784.0,198.9498,199.2381,198.8778,198.9679,60784.0
2018-10-04 13:10:00,220.88,220.89,219.82,220.16,39196.0,198.9859,198.9949,198.0309,198.3372,39196.0
2018-10-04 13:20:00,220.27,220.55,220.0,220.46,30059.0,198.4363,198.6886,198.1931,198.6075,30059.0
2018-10-04 13:30:00,220.43,220.49,219.78,220.0,47074.0,198.5805,198.6345,197.9949,198.1931,47074.0
2018-10-04 13:40:00,219.93,220.13,218.56,218.56,42497.0,198.13,198.3102,196.8958,196.8958,42497.0
2018-10-04 13:50:00,218.58,219.45,218.02,219.38,83413.0,196.9139,197.6976,196.4094,197.6346,83413.0
2018-10-04 14:00:00,219.32,219.71,218.76,218.78,29266.0,197.5805,197.9318,197.076,197.094,29266.0
2018-10-04 14:10:00,218.78,219.36,218.42,219.27,34804.0,197.094,197.6165,196.7697,197.5355,34804.0
2018-10-04 14:20:00,219.25,219.49,218.72,219.21,42154.0,197.5174,197.7337,197.04,197.4814,42154.0
2018-10-04 14:30:00,219.29,220.65,219.19,220.65,63084.0,197.5535,198.7787,197.4634,198.7787,63084.0
2018-10-04 14:40:00,220.68,220.95,220.3,220.86,52713.0,198.8057,199.0489,198.4634,198.9679,52713.0
2018-10-04 14:50:00,220.94,221.39,220.87,221.23,65075.0,199.0399,199.4453,198.9769,199.3012,65075.0
2018-10-04 15:00:00,221.27,222.05,220.88,221.98,96928.0,199.3372,200.0399,198.9859,199.9768,96928.0
2018-10-04 15:10:00,221.94,222.69,221.78,222.43,182217.0,199.9408,200.6165,199.7967,200.3822,182217.0
2018-10-04 15:20:00,222.43,222.9,222.2,222.36,171733.0,200.3822,200.8056,200.175,200.3192,171733.0
2018-10-04 15:30:00,222.37,222.57,221.88,222.13,204960.0,200.3282,200.5084,199.8867,200.112,204960.0
2018-10-04 15:40:00,222.13,222.48,221.88,222.26,236679.0,200.112,200.4273,199.8867,200.2291,236679.0
2018-10-04 15:50:00,222.31,222.4,221.99,222.12,305776.0,200.2741,200.3552,199.9858,200.103,305776.0
2018-10-05 09:30:00,224.17,224.85,222.53,224.14,231206.0,201.9498,202.5624,200.4723,201.9227,231206.0
2018-10-05 09:40:00,224.25,225.25,223.52,224.16,166628.0,202.0218,202.9227,201.3642,201.9408,166628.0
2018-10-05 09:50:00,224.16,224.62,223.72,224.01,104347.0,201.9408,202.3552,201.5444,201.8056,104347.0
2018-10-05 10:00:00,224.05,225.1,223.71,223.83,135188.0,201.8417,202.7876,201.5354,201.6435,135188.0
2018-10-05 10:10:00,223.76,223.8,222.64,223.48,140803.0,201.5804,201.6164,200.5714,201.3282,140803.0
2018-10-05 10:20:00,223.5,223.6,222.95,222.95,81868.0,201.3462,201.4363,200.8507,200.8507,81868.0
2018-10-05 10:30:00,222.95,223.15,222.5,222.97,82279.0,200.8507,201.0309,200.4453,200.8687,82279.0
2018-10-05 10:40:00,222.96,223.07,222.52,222.52,46997.0,200.8597,200.9588,200.4633,200.4633,46997.0
2018-10-05 10:50:00,222.5,222.53,221.35,221.57,57619.0,200.4453,200.4723,199.4093,199.6075,57619.0
2018-10-05 11:00:00,221.48,222.09,221.44,221.9,46912.0,199.5264,200.0759,199.4904,199.9048,46912.0
2018-10-05 11:10:00,221.9,222.2,221.76,221.86,37178.0,199.9048,200.175,199.7786,199.8687,37178.0
2018-10-05 11:20:00,221.86,222.12,221.65,221.81,61482.0,199.8687,200.103,199.6795,199.8237,61482.0
2018-10-05 11:30:00,221.82,222.08,221.41,221.79,43303.0,199.8327,200.0669,199.4633,199.8057,43303.0
2018-10-05 11:40:00,221.75,221.75,221.36,221.58,38434.0,199.7696,199.7696,199.4183,199.6165,38434.0
2018-10-05 11:50:00,221.62,221.62,221.27,221.36,31206.0,199.6525,199.6525,199.3372,199.4183,31206.0
2018-10-05 12:00:00,221.33,221.76,220.83,221.47,50109.0,199.3913,199.7786,198.9408,199.5174,50109.0
2018-10-05 12:10:00,221.46,221.47,220.86,221.08,26634.0,199.5084,199.5174,198.9679,199.166,26634.0
2018-10-05 12:20:00,221.06,221.5,221.03,221.11,24158.0,199.148,199.5444,199.121,199.1931,24158.0
2018-10-05 12:30:00,221.1,221.4,221.09,221.33,24850.0,199.1841,199.4543,199.1751,199.3913,24850.0
2018-10-05 12:40:00,221.31,221.81,221.04,221.7,26604.0,199.3732,199.8237,199.13,199.7246,26604.0
2018-10-05 12:50:00,221.69,221.91,221.49,221.75,27352.0,199.7156,199.9138,199.5354,199.7696,27352.0
2018-10-05 13:00:00,221.78,221.81,220.96,221.01,36561.0,199.7967,199.8237,199.0579,199.103,36561.0
2018-10-05 13:10:00,220.96,222.08,220.96,221.92,30952.0,199.0579,200.0669,199.0579,199.9228,30952.0
2018-10-05 13:20:00,221.91,221.97,221.7,221.94,21107.0,199.9138,199.9678,199.7246,199.9408,21107.0
2018-10-05 13:30:00,221.91,222.53,221.83,222.04,50797.0,199.9138,200.4723,199.8417,200.0309,50797.0
2018-10-05 13:40:00,222.13,222.57,221.98,222.56,33764.0,200.112,200.5084,199.9768,200.4993,33764.0
2018-10-05 13:50:00,222.58,223.49,222.55,223.14,80296.0,200.5174,201.3372,200.4903,201.0219,80296.0
2018-10-05 14:00:00,223.12,223.8,222.82,223.61,64588.0,201.0038,201.6164,200.7336,201.4453,64588.0
2018-10-05 14:10:00,223.54,223.73,223.04,223.54,53847.0,201.3822,201.5534,200.9318,201.3822,53847.0
2018-10-05 14:20:00,223.51,223.67,222.73,223.31,61648.0,201.3552,201.4993,200.6525,201.175,61648.0
2018-10-05 14:30:00,223.4,223.49,223.03,223.25,39920.0,201.2561,201.3372,200.9228,201.121,39920.0
2018-10-05 14:40:00,223.29,223.65,222.61,223.05,66949.0,201.157,201.4813,200.5444,200.9408,66949.0
2018-10-05 14:50:00,223.1,223.49,222.96,223.34,51055.0,200.9858,201.3372,200.8597,201.202,51055.0
2018-10-05 15:00:00,223.3,223.57,223.18,223.36,45840.0,201.166,201.4092,201.0579,201.22,45840.0
2018-10-05 15:10:00,223.42,223.77,223.15,223.33,60180.0,201.2741,201.5894,201.0309,201.193,60180.0
2018-10-05 15:20:00,223.35,223.78,223.35,223.73,88602.0,201.211,201.5984,201.211,201.5534,88602.0
2018-10-05 15:30:00,223.71,223.93,223.08,223.12,150448.0,201.5354,201.7335,200.9678,201.0038,150448.0
2018-10-05 15:40:00,223.14,223.73,223.07,223.53,123362.0,201.0219,201.5534,200.9588,201.3732,123362.0
2018-10-05 15:50:00,223.52,223.69,223.17,223.19,256233.0,201.3642,201.5173,201.0489,201.0669,256233.0
2018-10-08 09:30:00,223.64,225.48,223.41,224.87,104942.0,201.4723,203.1299,201.2651,202.5804,104942.0
2018-10-08 09:40:00,224.88,225.22,224.51,225.08,39832.0,202.5894,202.8957,202.2561,202.7696,39832.0
2018-10-08 09:50:00,225.01,226.43,224.95,225.99,102478.0,202.7065,203.9857,202.6524,203.5894,102478.0
2018-10-08 10:00:00,226.02,226.54,225.02,225.66,85998.0,203.6164,204.0848,202.7155,203.2921,85998.0
2018-10-08 10:10:00,225.66,226.0,225.47,225.91,55843.0,203.2921,203.5984,203.1209,203.5173,55843.0
2018-10-08 10:20:00,225.87,226.0,225.41,225.46,51611.0,203.4813,203.5984,203.0668,203.1119,51611.0
2018-10-08 10:30:00,225.48,225.67,225.33,225.57,36848.0,203.1299,203.3011,202.9948,203.211,36848.0
2018-10-08 10:40:00,225.59,225.59,225.1,225.18,48342.0,203.229,203.229,202.7876,202.8596,48342.0
2018-10-08 10:50:00,225.15,225.54,225.03,225.45,44591.0,202.8326,203.184,202.7245,203.1029,44591.0
2018-10-08 11:00:00,225.45,225.61,225.2,225.43,65602.0,203.1029,203.247,202.8777,203.0849,65602.0
2018-10-08 11:10:00,225.43,225.93,225.07,225.91,46088.0,203.0849,203.5353,202.7605,203.5173,46088.0
2018-10-08 11:20:00,225.94,226.06,225.71,225.88,56321.0,203.5443,203.6524,203.3371,203.4903,56321.0
2018-10-08 11:30:00,225.83,226.17,225.08,225.39,66835.0,203.4452,203.7515,202.7696,203.0488,66835.0
2018-10-08 11:40:00,225.42,225.87,225.39,225.67,38881.0,203.0759,203.4813,203.0488,203.3011,38881.0
2018-10-08 11:50:00,225.7,226.22,225.7,226.16,46360.0,203.3281,203.7966,203.3281,203.7425,46360.0
2018-10-08 12:00:00,226.14,226.25,225.92,226.23,49849.0,203.7245,203.8236,203.5263,203.8056,49849.0
2018-10-08 12:10:00,226.23,226.27,226.02,226.25,44362.0,203.8056,203.8416,203.6164,203.8236,44362.0
2018-10-08 12:20:00,226.23,226.72,226.12,226.6,52786.0,203.8056,204.247,203.7065,204.1389,52786.0
2018-10-08 12:30:00,226.59,226.6,226.05,226.27,47420.0,204.1299,204.1389,203.6434,203.8416,47420.0
2018-10-08 12:40:00,226.25,226.36,225.82,226.0,59993.0,203.8236,203.9227,203.4362,203.5984,59993.0
2018-10-08 12:50:00,225.99,226.18,225.9,225.96,43352.0,203.5894,203.7605,203.5083,203.5623,43352.0
2018-10-08 13:00:00,225.99,226.22,225.86,226.02,78553.0,203.5894,203.7966,203.4722,203.6164,78553.0
2018-10-08 13:10:00,226.03,226.04,225.33,225.39,43060.0,203.6254,203.6344,202.9948,203.0488,43060.0
2018-10-08 13:20:00,225.38,225.84,225.35,225.73,31037.0,203.0398,203.4542,203.0128,203.3551,31037.0
2018-10-08 13:30:00,225.73,226.17,225.7,226.03,29545.0,203.3551,203.7515,203.3281,203.6254,29545.0
2018-10-08 13:40:00,226.0,226.49,226.0,226.39,31307.0,203.5984,204.0398,203.5984,203.9497,31307.0
2018-10-08 13:50:00,226.36,227.12,226.36,226.83,52561.0,203.9227,204.6073,203.9227,204.3461,52561.0
2018-10-08 14:00:00,226.86,227.18,226.73,226.99,44239.0,204.3731,204.6614,204.256,204.4902,44239.0
2018-10-08 14:10:00,227.04,227.13,226.9,227.01,31419.0,204.5353,204.6164,204.4092,204.5083,31419.0
2018-10-08 14:20:00,227.02,227.18,226.78,226.95,38171.0,204.5173,204.6614,204.3011,204.4542,38171.0
2018-10-08 14:30:00,226.98,227.27,226.94,227.26,39264.0,204.4812,204.7425,204.4452,204.7335,39264.0
2018-10-08 14:40:00,227.23,227.75,227.2,227.59,58782.0,204.7064,205.1749,204.6794,205.0308,58782.0
2018-10-08 14:50:00,227.51,227.77,227.41,227.69,40653.0,204.9587,205.1929,204.8686,205.1208,40653.0
2018-10-08 15:00:00,227.69,227.86,227.42,227.51,51884.0,205.1208,205.274,204.8776,204.9587,51884.0
2018-10-08 15:10:00,227.53,227.98,227.38,227.93,53899.0,204.9767,205.3821,204.8416,205.3371,53899.0
2018-10-08 15:20:00,227.9,228.48,227.89,228.35,67969.0,205.31,205.8325,205.301,205.7154,67969.0
2018-10-08 15:30:00,228.39,228.68,228.2,228.68,90582.0,205.7515,206.0127,205.5803,206.0127,90582.0
2018-10-08 15:40:00,228.62,228.88,228.25,228.88,132712.0,205.9587,206.1929,205.6253,206.1929,132712.0
2018-10-08 15:50:00,228.88,228.91,228.34,228.65,218772.0,206.1929,206.2199,205.7064,205.9857,218772.0
2018-10-09 09:30:00,227.82,227.82,226.16,226.37,82953.0,205.238,205.238,203.7425,203.9317,82953.0
2018-10-09 09:40:00,226.5,226.61,225.23,225.63,87953.0,204.0488,204.1479,202.9047,203.265,87953.0
2018-10-09 09:50:00,225.61,226.21,225.46,225.85,63086.0,203.247,203.7876,203.1119,203.4632,63086.0
2018-10-09 10:00:00,225.88,226.26,225.72,226.25,93499.0,203.4903,203.8326,203.3461,203.8236,93499.0
2018-10-09 10:10:00,226.21,226.61,225.94,226.17,28979.0,203.7876,204.1479,203.5443,203.7515,28979.0
2018-10-09 10:20:00,226.13,226.67,225.98,226.1,41988.0,203.7155,204.202,203.5803,203.6885,41988.0
2018-10-09 10:30:00,226.05,226.87,226.0,226.83,52036.0,203.6434,204.3821,203.5984,204.3461,52036.0
2018-10-09 10:40:00,226.83,227.69,226.79,227.39,66661.0,204.3461,205.1208,204.3101,204.8506,66661.0
2018-10-09 10:50:00,227.36,228.0,227.3,227.51,52924.0,204.8236,205.4001,204.7695,204.9587,52924.0
2018-10-09 11:00:00,227.47,227.7,226.61,226.83,101949.0,204.9227,205.1299,204.1479,204.3461,101949.0
2018-10-09 11:10:00,226.81,227.12,226.53,226.59,31776.0,204.3281,204.6073,204.0758,204.1299,31776.0
2018-10-09 11:20:00,226.59,227.07,226.57,226.86,27891.0,204.1299,204.5623,204.1119,204.3731,27891.0
2018-10-09 11:30:00,226.86,226.96,226.54,226.62,26559.0,204.3731,204.4632,204.0848,204.1569,26559.0
2018-10-09 11:40:00,226.62,227.69,226.61,227.65,28289.0,204.1569,205.1208,204.1479,205.0848,28289.0
2018-10-09 11:50:00,227.62,227.65,227.28,227.5,27729.0,205.0578,205.0848,204.7515,204.9497,27729.0
2018-10-09 12:00:00,227.5,228.02,227.48,227.94,26330.0,204.9497,205.4181,204.9317,205.3461,26330.0
2018-10-09 12:10:00,227.94,228.24,227.81,228.07,30193.0,205.3461,205.6163,205.229,205.4632,30193.0
2018-10-09 12:20:00,228.03,228.33,227.83,228.22,20413.0,205.4271,205.6974,205.247,205.5983,20413.0
2018-10-09 12:30:00,228.28,228.3,227.92,228.02,51127.0,205.6524,205.6704,205.3281,205.4181,51127.0
2018-10-09 12:40:00,227.99,228.0,227.44,227.59,24427.0,205.3911,205.4001,204.8956,205.0308,24427.0
2018-10-09 12:50:00,227.62,228.0,227.6,227.76,25738.0,205.0578,205.4001,205.0398,205.1839,25738.0
2018-10-09 13:00:00,227.71,228.01,227.64,227.84,17574.0,205.1389,205.4091,205.0758,205.256,17574.0
2018-10-09 13:10:00,227.81,227.95,227.81,227.87,19736.0,205.229,205.3551,205.229,205.283,19736.0
2018-10-09 13:20:00,227.87,227.94,227.5,227.68,22055.0,205.283,205.3461,204.9497,205.1118,22055.0
2018-10-09 13:30:00,227.68,227.76,227.16,227.16,35697.0,205.1118,205.1839,204.6434,204.6434,35697.0
2018-10-09 13:40:00,227.17,227.24,226.43,226.59,27928.0,204.6524,204.7155,203.9857,204.1299,27928.0
2018-10-09 13:50:00,226.54,226.76,226.4,226.59,30374.0,204.0848,204.283,203.9587,204.1299,30374.0
2018-10-09 14:00:00,226.54,226.56,226.13,226.3,29659.0,204.0848,204.1029,203.7155,203.8686,29659.0
2018-10-09 14:10:00,226.28,226.62,226.11,226.49,33391.0,203.8506,204.1569,203.6975,204.0398,33391.0
2018-10-09 14:20:00,226.43,226.86,226.43,226.85,25859.0,203.9857,204.3731,203.9857,204.3641,25859.0
2018-10-09 14:30:00,226.86,226.92,226.39,226.43,17036.0,204.3731,204.4272,203.9497,203.9857,17036.0
2018-10-09 14:40:00,226.5,226.75,226.42,226.61,21162.0,204.0488,204.274,203.9767,204.1479,21162.0
2018-10-09 14:50:00,226.58,227.38,226.56,227.32,21771.0,204.1209,204.8416,204.1029,204.7875,21771.0
2018-10-09 15:00:00,227.28,227.74,227.21,227.48,35037.0,204.7515,205.1659,204.6884,204.9317,35037.0
2018-10-09 15:10:00,227.42,227.42,226.53,226.53,38108.0,204.8776,204.8776,204.0758,204.0758,38108.0
2018-10-09 15:20:00,226.53,226.57,226.08,226.47,51026.0,204.0758,204.1119,203.6704,204.0218,51026.0
2018-10-09 15:30:00,226.43,226.87,226.42,226.75,46797.0,203.9857,204.3821,203.9767,204.274,46797.0
2018-10-09 15:40:00,226.71,226.91,226.59,226.72,61752.0,204.238,204.4182,204.1299,204.247,61752.0
2018-10-09 15:50:00,226.7,226.76,226.16,226.28,123277.0,204.229,204.283,203.7425,203.8506,123277.0
2018-10-10 09:30:00,227.37,227.7,225.83,226.31,61321.0,204.8326,205.1299,203.4452,203.8776,61321.0
2018-10-10 09:40:00,226.3,226.57,225.9,226.22,67251.0,203.8686,204.1119,203.5083,203.7966,67251.0
2018-10-10 09:50:00,226.12,226.91,226.11,226.43,40027.0,203.7065,204.4182,203.6975,203.9857,40027.0
2018-10-10 10:00:00,226.43,226.74,226.18,226.44,41542.0,203.9857,204.265,203.7605,203.9948,41542.0
2018-10-10 10:10:00,226.44,226.5,225.61,225.87,75008.0,203.9948,204.0488,203.247,203.4813,75008.0
2018-10-10 10:20:00,225.88,225.93,225.0,225.14,42103.0,203.4903,203.5353,202.6975,202.8236,42103.0
2018-10-10 10:30:00,225.08,225.26,223.87,224.54,49157.0,202.7696,202.9317,201.6795,202.2831,49157.0
2018-10-10 10:40:00,224.59,224.98,224.32,224.64,47983.0,202.3281,202.6795,202.0849,202.3732,47983.0
2018-10-10 10:50:00,224.65,224.75,223.71,223.87,75098.0,202.3822,202.4723,201.5354,201.6795,75098.0
2018-10-10 11:00:00,223.9,224.1,223.77,224.07,56524.0,201.7065,201.8867,201.5894,201.8597,56524.0
2018-10-10 11:10:00,224.05,224.1,223.76,223.9,26721.0,201.8417,201.8867,201.5804,201.7065,26721.0
2018-10-10 11:20:00,223.85,224.04,223.53,223.94,24786.0,201.6615,201.8326,201.3732,201.7426,24786.0
2018-10-10 11:30:00,223.9,224.24,223.77,224.14,34468.0,201.7065,202.0128,201.5894,201.9227,34468.0
2018-10-10 11:40:00,224.19,224.9,224.19,224.33,60831.0,201.9678,202.6074,201.9678,202.0939,60831.0
2018-10-10 11:50:00,224.29,224.4,223.65,223.79,27008.0,202.0579,202.157,201.4813,201.6074,27008.0
2018-10-10 12:00:00,223.75,224.05,223.55,223.6,18977.0,201.5714,201.8417,201.3912,201.4363,18977.0
2018-10-10 12:10:00,223.61,223.94,223.55,223.85,21969.0,201.4453,201.7426,201.3912,201.6615,21969.0
2018-10-10 12:20:00,223.87,223.88,223.3,223.34,25894.0,201.6795,201.6885,201.166,201.202,25894.0
2018-10-10 12:30:00,223.38,223.49,223.07,223.07,18069.0,201.2381,201.3372,200.9588,200.9588,18069.0
2018-10-10 12:40:00,223.09,223.89,223.05,223.89,23729.0,200.9768,201.6975,200.9408,201.6975,23729.0
2018-10-10 12:50:00,223.87,224.33,223.83,224.07,29727.0,201.6795,202.0939,201.6435,201.8597,29727.0
2018-10-10 13:00:00,224.07,224.1,223.73,223.89,32109.0,201.8597,201.8867,201.5534,201.6975,32109.0
2018-10-10 13:10:00,223.86,224.18,223.85,224.11,42709.0,201.6705,201.9588,201.6615,201.8957,42709.0
2018-10-10 13:20:00,224.14,224.14,223.51,223.51,19904.0,201.9227,201.9227,201.3552,201.3552,19904.0
2018-10-10 13:30:00,223.51,223.65,223.2,223.24,19068.0,201.3552,201.4813,201.0759,201.1119,19068.0
2018-10-10 13:40:00,223.25,223.62,223.09,223.52,27394.0,201.121,201.4543,200.9768,201.3642,27394.0
2018-10-10 13:50:00,223.47,223.48,222.78,222.84,17742.0,201.3191,201.3282,200.6975,200.7516,17742.0
2018-10-10 14:00:00,222.8,223.11,222.27,222.28,21581.0,200.7156,200.9948,200.2381,200.2471,21581.0
2018-10-10 14:10:00,222.26,223.19,222.25,222.7,36701.0,200.2291,201.0669,200.2201,200.6255,36701.0
2018-10-10 14:20:00,222.79,223.04,222.44,222.92,38088.0,200.7065,200.9318,200.3912,200.8237,38088.0
2018-10-10 14:30:00,222.91,223.46,222.72,222.77,32969.0,200.8147,201.3101,200.6435,200.6885,32969.0
2018-10-10 14:40:00,222.77,223.24,222.62,223.03,20975.0,200.6885,201.1119,200.5534,200.9228,20975.0
2018-10-10 14:50:00,223.02,223.41,223.01,223.25,14093.0,200.9138,201.2651,200.9047,201.121,14093.0
2018-10-10 15:00:00,223.14,223.2,222.72,222.86,19910.0,201.0219,201.0759,200.6435,200.7696,19910.0
2018-10-10 15:10:00,222.86,222.86,222.33,222.34,42817.0,200.7696,200.7696,200.2921,200.3012,42817.0
2018-10-10 15:20:00,222.35,222.88,222.32,222.76,35457.0,200.3102,200.7876,200.2831,200.6795,35457.0
2018-10-10 15:30:00,222.75,222.84,222.05,222.17,36657.0,200.6705,200.7516,200.0399,200.148,36657.0
2018-10-10 15:40:00,222.16,222.97,221.77,222.96,71728.0,200.139,200.8687,199.7877,200.8597,71728.0
2018-10-10 15:50:00,222.94,222.98,221.4,221.69,124300.0,200.8417,200.8777,199.4543,199.7156,124300.0
2018-10-11 09:30:00,221.23,221.95,220.33,220.38,48410.0,199.3012,199.9498,198.4904,198.5354,48410.0
2018-10-11 09:40:00,220.55,220.67,219.43,219.93,60214.0,198.6886,198.7967,197.6796,198.13,60214.0
2018-10-11 09:50:00,219.98,220.16,218.58,219.77,73689.0,198.1751,198.3372,196.9139,197.9859,73689.0
2018-10-11 10:00:00,219.66,220.69,219.5,219.97,46424.0,197.8868,198.8147,197.7427,198.1661,46424.0
2018-10-11 10:10:00,220.03,220.04,219.22,219.29,43311.0,198.2201,198.2291,197.4904,197.5535,43311.0
2018-10-11 10:20:00,219.44,220.01,219.38,219.9,37211.0,197.6886,198.2021,197.6346,198.103,37211.0
2018-10-11 10:30:00,219.84,220.8,219.69,220.42,28903.0,198.049,198.9138,197.9138,198.5715,28903.0
2018-10-11 10:40:00,220.35,220.54,219.54,219.57,26156.0,198.5084,198.6796,197.7787,197.8057,26156.0
2018-10-11 10:50:00,219.68,220.06,219.38,219.45,20693.0,197.9048,198.2472,197.6346,197.6976,20693.0
2018-10-11 11:00:00,219.56,219.71,218.65,219.01,35690.0,197.7967,197.9318,196.9769,197.3012,35690.0
2018-10-11 11:10:00,219.02,219.15,218.44,218.68,41884.0,197.3102,197.4274,196.7877,197.0039,41884.0
2018-10-11 11:20:00,218.77,219.5,218.77,219.01,52135.0,197.085,197.7427,197.085,197.3012,52135.0
2018-10-11 11:30:00,219.01,219.07,218.5,218.71,29908.0,197.3012,197.3553,196.8418,197.031,29908.0
2018-10-11 11:40:00,218.77,219.4,218.76,219.36,73954.0,197.085,197.6526,197.076,197.6165,73954.0
2018-10-11 11:50:00,219.42,220.15,219.29,219.85,107688.0,197.6706,198.3282,197.5535,198.058,107688.0
2018-10-11 12:00:00,219.86,220.18,219.43,219.6,30443.0,198.067,198.3553,197.6796,197.8327,30443.0
2018-10-11 12:10:00,219.6,220.17,219.6,219.97,18922.0,197.8327,198.3462,197.8327,198.1661,18922.0
2018-10-11 12:20:00,220.15,220.64,220.12,220.33,16459.0,198.3282,198.7697,198.3012,198.4904,16459.0
2018-10-11 12:30:00,220.3,220.6,220.22,220.27,17106.0,198.4634,198.7336,198.3913,198.4363,17106.0
2018-10-11 12:40:00,220.21,220.45,220.01,220.03,23704.0,198.3823,198.5985,198.2021,198.2201,23704.0
2018-10-11 12:50:00,220.08,220.2,219.62,219.79,15930.0,198.2652,198.3733,197.8508,198.0039,15930.0
2018-10-11 13:00:00,219.7,219.86,219.27,219.28,14037.0,197.9228,198.067,197.5355,197.5445,14037.0
2018-10-11 13:10:00,219.3,220.06,219.25,219.91,31406.0,197.5625,198.2472,197.5174,198.112,31406.0
2018-10-11 13:20:00,219.89,220.06,219.43,219.61,13513.0,198.094,198.2472,197.6796,197.8418,13513.0
2018-10-11 13:30:00,219.7,219.85,219.44,219.65,9400.0,197.9228,198.058,197.6886,197.8778,9400.0
2018-10-11 13:40:00,219.72,219.8,219.4,219.4,12411.0,197.9409,198.0129,197.6526,197.6526,12411.0
2018-10-11 13:50:00,219.25,219.94,219.08,219.79,18573.0,197.5174,198.139,197.3643,198.0039,18573.0
2018-10-11 14:00:00,219.84,219.99,219.43,219.67,21028.0,198.049,198.1841,197.6796,197.8958,21028.0
2018-10-11 14:10:00,219.67,219.74,219.25,219.46,24532.0,197.8958,197.9589,197.5174,197.7066,24532.0
2018-10-11 14:20:00,219.38,219.96,219.19,219.22,41359.0,197.6346,198.1571,197.4634,197.4904,41359.0
2018-10-11 14:30:00,219.11,219.22,218.54,218.75,57562.0,197.3913,197.4904,196.8778,197.067,57562.0
2018-10-11 14:40:00,218.7,218.77,217.5,218.27,45219.0,197.022,197.085,195.9409,196.6346,45219.0
2018-10-11 14:50:00,218.36,218.84,218.22,218.48,43009.0,196.7157,197.1481,196.5895,196.8238,43009.0
2018-10-11 15:00:00,218.43,219.18,218.28,218.59,79163.0,196.7787,197.4544,196.6436,196.9229,79163.0
2018-10-11 15:10:00,218.55,220.75,218.37,220.75,52607.0,196.8868,198.8688,196.7247,198.8688,52607.0
2018-10-11 15:20:00,220.63,221.27,220.35,220.46,71209.0,198.7607,199.3372,198.5084,198.6075,71209.0
2018-10-11 15:30:00,220.43,220.43,219.35,219.67,51905.0,198.5805,198.5805,197.6075,197.8958,51905.0
2018-10-11 15:40:00,219.64,219.73,218.03,218.14,65792.0,197.8688,197.9499,196.4184,196.5175,65792.0
2018-10-11 15:50:00,218.17,218.73,217.5,217.77,168436.0,196.5445,197.049,195.9409,196.1841,168436.0
2018-10-12 09:30:00,221.26,222.33,220.04,220.47,99623.0,199.3282,200.2921,198.2291,198.6165,99623.0
2018-10-12 09:40:00,220.47,222.3,220.47,222.28,80902.0,198.6165,200.2651,198.6165,200.2471,80902.0
2018-10-12 09:50:00,222.24,223.25,221.98,223.25,69848.0,200.2111,201.121,199.9768,201.121,69848.0
2018-10-12 10:00:00,223.31,226.29,223.02,224.32,201186.0,201.175,203.8596,200.9138,202.0849,201186.0
2018-10-12 10:10:00,224.32,225.57,223.91,225.08,52814.0,202.0849,203.211,201.7155,202.7696,52814.0
2018-10-12 10:20:00,225.11,225.25,223.73,224.04,87424.0,202.7966,202.9227,201.5534,201.8326,87424.0
2018-10-12 10:30:00,224.09,225.79,223.99,225.53,63995.0,201.8777,203.4092,201.7876,203.175,63995.0
2018-10-12 10:40:00,225.51,225.81,224.84,225.1,89989.0,203.1569,203.4272,202.5533,202.7876,89989.0
2018-10-12 10:50:00,225.03,225.79,224.99,225.22,43195.0,202.7245,203.4092,202.6885,202.8957,43195.0
2018-10-12 11:00:00,225.19,225.9,225.11,225.55,87194.0,202.8687,203.5083,202.7966,203.193,87194.0
2018-10-12 11:10:00,225.5,226.25,225.5,225.54,60889.0,203.1479,203.8236,203.1479,203.184,60889.0
2018-10-12 11:20:00,225.54,225.86,225.47,225.83,34585.0,203.184,203.4722,203.1209,203.4452,34585.0
2018-10-12 11:30:00,225.79,225.94,225.3,225.33,40192.0,203.4092,203.5443,202.9678,202.9948,40192.0
2018-10-12 11:40:00,225.27,225.52,224.97,225.25,27542.0,202.9407,203.1659,202.6705,202.9227,27542.0
2018-10-12 11:50:00,225.21,225.89,225.11,225.74,40960.0,202.8867,203.4993,202.7966,203.3641,40960.0
2018-10-12 12:00:00,225.72,225.85,225.31,225.65,48389.0,203.3461,203.4632,202.9768,203.2831,48389.0
2018-10-12 12:10:00,225.81,225.91,225.16,225.27,51405.0,203.4272,203.5173,202.8416,202.9407,51405.0
2018-10-12 12:20:00,225.11,225.13,224.4,224.48,47644.0,202.7966,202.8146,202.157,202.229,47644.0
2018-10-12 12:30:00,224.53,224.97,223.84,223.84,45291.0,202.2741,202.6705,201.6525,201.6525,45291.0
2018-10-12 12:40:00,223.8,223.88,223.11,223.17,31791.0,201.6164,201.6885,200.9948,201.0489,31791.0
2018-10-12 12:50:00,223.1,223.17,222.65,222.95,26364.0,200.9858,201.0489,200.5804,200.8507,26364.0
2018-10-12 13:00:00,222.98,223.83,222.65,223.63,77735.0,200.8777,201.6435,200.5804,201.4633,77735.0
2018-10-12 13:10:00,223.51,223.69,222.88,222.94,23997.0,201.3552,201.5173,200.7876,200.8417,23997.0
2018-10-12 13:20:00,222.91,223.11,222.69,222.75,12850.0,200.8147,200.9948,200.6165,200.6705,12850.0
2018-10-12 13:30:00,222.67,222.86,222.38,222.8,24422.0,200.5984,200.7696,200.3372,200.7156,24422.0
2018-10-12 13:40:00,222.84,223.3,222.5,223.2,18557.0,200.7516,201.166,200.4453,201.0759,18557.0
2018-10-12 13:50:00,223.16,223.2,222.75,222.9,12700.0,201.0399,201.0759,200.6705,200.8056,12700.0
2018-10-12 14:00:00,222.86,222.94,222.44,222.53,14278.0,200.7696,200.8417,200.3912,200.4723,14278.0
2018-10-12 14:10:00,222.45,222.68,222.08,222.68,14667.0,200.4003,200.6075,200.0669,200.6075,14667.0
2018-10-12 14:20:00,222.63,222.95,222.29,222.95,25512.0,200.5624,200.8507,200.2561,200.8507,25512.0
2018-10-12 14:30:00,223.07,223.07,222.16,222.24,24188.0,200.9588,200.9588,200.139,200.2111,24188.0
2018-10-12 14:40:00,222.27,222.27,222.01,222.12,19863.0,200.2381,200.2381,200.0039,200.103,19863.0
2018-10-12 14:50:00,222.12,223.21,222.07,223.06,27678.0,200.103,201.0849,200.0579,200.9498,27678.0
2018-10-12 15:00:00,223.06,223.65,222.88,223.42,31319.0,200.9498,201.4813,200.7876,201.2741,31319.0
2018-10-12 15:10:00,223.44,223.87,223.38,223.56,37057.0,201.2921,201.6795,201.2381,201.4002,37057.0
2018-10-12 15:20:00,223.6,224.87,223.6,224.87,43081.0,201.4363,202.5804,201.4363,202.5804,43081.0
2018-10-12 15:30:00,224.86,224.93,224.53,224.78,61516.0,202.5714,202.6344,202.2741,202.4993,61516.0
2018-10-12 15:40:00,224.88,225.58,224.6,225.42,127724.0,202.5894,203.22,202.3371,203.0759,127724.0
2018-10-12 15:50:00,225.38,226.28,225.33,225.56,269226.0,203.0398,203.8506,202.9948,203.202,269226.0
2018-10-15 09:30:00,224.31,225.92,223.43,223.69,82696.0,202.0759,203.5263,201.2831,201.5173,82696.0
2018-10-15 09:40:00,223.88,223.98,223.44,223.66,24399.0,201.6885,201.7786,201.2921,201.4903,24399.0
2018-10-15 09:50:00,223.67,223.8,223.0,223.27,30437.0,201.4993,201.6164,200.8957,201.139,30437.0
2018-10-15 10:00:00,223.32,223.43,222.71,223.03,25435.0,201.184,201.2831,200.6345,200.9228,25435.0
2018-10-15 10:10:00,222.78,223.31,222.74,223.11,34306.0,200.6975,201.175,200.6615,200.9948,34306.0
2018-10-15 10:20:00,223.11,223.28,222.69,222.94,40029.0,200.9948,201.148,200.6165,200.8417,40029.0
2018-10-15 10:30:00,222.87,223.4,222.75,223.15,28927.0,200.7786,201.2561,200.6705,201.0309,28927.0
2018-10-15 10:40:00,223.13,223.3,222.78,222.78,34282.0,201.0128,201.166,200.6975,200.6975,34282.0
2018-10-15 10:50:00,222.78,223.46,222.78,223.39,9236.0,200.6975,201.3101,200.6975,201.2471,9236.0
2018-10-15 11:00:00,223.49,223.83,223.35,223.63,15111.0,201.3372,201.6435,201.211,201.4633,15111.0
2018-10-15 11:10:00,223.69,224.48,223.63,224.3,27734.0,201.5173,202.229,201.4633,202.0669,27734.0
2018-10-15 11:20:00,224.39,225.38,224.34,225.37,34464.0,202.148,203.0398,202.1029,203.0308,34464.0
2018-10-15 11:30:00,225.37,225.75,225.29,225.71,22538.0,203.0308,203.3731,202.9587,203.3371,22538.0
2018-10-15 11:40:00,225.74,226.49,225.69,226.39,33674.0,203.3641,204.0398,203.3191,203.9497,33674.0
2018-10-15 11:50:00,226.44,226.89,225.73,225.91,61927.0,203.9948,204.4001,203.3551,203.5173,61927.0
2018-10-15 12:00:00,225.85,225.99,225.38,225.38,25151.0,203.4632,203.5894,203.0398,203.0398,25151.0
2018-10-15 12:10:00,225.26,225.48,225.04,225.44,21683.0,202.9317,203.1299,202.7335,203.0939,21683.0
2018-10-15 12:20:00,225.45,225.99,225.45,225.71,29711.0,203.1029,203.5894,203.1029,203.3371,29711.0
2018-10-15 12:30:00,225.73,225.74,225.44,225.56,18167.0,203.3551,203.3641,203.0939,203.202,18167.0
2018-10-15 12:40:00,225.51,225.61,225.33,225.54,21407.0,203.1569,203.247,202.9948,203.184,21407.0
2018-10-15 12:50:00,225.49,225.57,224.83,224.88,20832.0,203.1389,203.211,202.5443,202.5894,20832.0
2018-10-15 13:00:00,224.85,225.73,224.85,225.63,18454.0,202.5624,203.3551,202.5624,203.265,18454.0
2018-10-15 13:10:00,225.65,225.73,225.42,225.59,10670.0,203.2831,203.3551,203.0759,203.229,10670.0
2018-10-15 13:20:00,225.56,225.56,225.19,225.29,10217.0,203.202,203.202,202.8687,202.9587,10217.0
2018-10-15 13:30:00,225.21,225.77,225.18,225.61,16176.0,202.8867,203.3912,202.8596,203.247,16176.0
2018-10-15 13:40:00,225.63,225.89,225.51,225.73,16081.0,203.265,203.4993,203.1569,203.3551,16081.0
2018-10-15 13:50:00,225.69,225.95,225.55,225.86,18718.0,203.3191,203.5533,203.193,203.4722,18718.0
2018-10-15 14:00:00,225.8,225.86,225.27,225.34,13893.0,203.4182,203.4722,202.9407,203.0038,13893.0
2018-10-15 14:10:00,225.26,225.3,225.0,225.13,12972.0,202.9317,202.9678,202.6975,202.8146,12972.0
2018-10-15 14:20:00,225.17,225.34,225.09,225.15,9891.0,202.8506,203.0038,202.7786,202.8326,9891.0
2018-10-15 14:30:00,225.06,225.5,225.03,225.5,13113.0,202.7515,203.1479,202.7245,203.1479,13113.0
2018-10-15 14:40:00,225.54,225.87,225.53,225.84,13270.0,203.184,203.4813,203.175,203.4542,13270.0
2018-10-15 14:50:00,225.86,226.12,225.55,225.65,28430.0,203.4722,203.7065,203.193,203.2831,28430.0
2018-10-15 15:00:00,225.63,225.63,224.96,225.02,19261.0,203.265,203.265,202.6615,202.7155,19261.0
2018-10-15 15:10:00,224.98,225.16,224.88,224.96,22842.0,202.6795,202.8416,202.5894,202.6615,22842.0
2018-10-15 15:20:00,224.95,225.2,224.85,225.05,30111.0,202.6524,202.8777,202.5624,202.7425,30111.0
2018-10-15 15:30:00,225.06,225.07,224.37,224.61,44380.0,202.7515,202.7605,202.1299,202.3461,44380.0
2018-10-15 15:40:00,224.59,224.79,224.16,224.45,53470.0,202.3281,202.5083,201.9408,202.202,53470.0
2018-10-15 15:50:00,224.38,224.57,223.58,223.7,90003.0,202.1389,202.3101,201.4182,201.5263,90003.0
2018-10-16 09:30:00,227.3,227.55,224.5,224.69,119674.0,204.7695,204.9947,202.247,202.4182,119674.0
2018-10-16 09:40:00,224.76,226.08,224.62,226.01,47461.0,202.4813,203.6704,202.3552,203.6074,47461.0
2018-10-16 09:50:00,225.94,225.94,225.24,225.69,51579.0,203.5443,203.5443,202.9137,203.3191,51579.0
2018-10-16 10:00:00,225.67,226.17,225.47,225.82,32290.0,203.3011,203.7515,203.1209,203.4362,32290.0
2018-10-16 10:10:00,225.83,226.71,225.83,226.41,29056.0,203.4452,204.238,203.4452,203.9677,29056.0
2018-10-16 10:20:00,226.44,226.58,225.93,226.09,24629.0,203.9948,204.1209,203.5353,203.6794,24629.0
2018-10-16 10:30:00,226.03,226.25,225.95,225.97,19922.0,203.6254,203.8236,203.5533,203.5713,19922.0
2018-10-16 10:40:00,225.96,226.44,225.92,226.15,24176.0,203.5623,203.9948,203.5263,203.7335,24176.0
2018-10-16 10:50:00,226.16,226.28,225.86,226.05,28449.0,203.7425,203.8506,203.4722,203.6434,28449.0
2018-10-16 11:00:00,226.16,226.24,225.91,226.24,24455.0,203.7425,203.8146,203.5173,203.8146,24455.0
2018-10-16 11:10:00,226.22,227.06,226.11,227.06,24633.0,203.7966,204.5533,203.6975,204.5533,24633.0
2018-10-16 11:20:00,227.05,227.59,226.98,227.52,36449.0,204.5443,205.0308,204.4812,204.9677,36449.0
2018-10-16 11:30:00,227.48,227.56,226.6,226.98,39835.0,204.9317,205.0037,204.1389,204.4812,39835.0
2018-10-16 11:40:00,226.95,227.02,226.17,226.29,23892.0,204.4542,204.5173,203.7515,203.8596,23892.0
2018-10-16 11:50:00,226.31,226.78,226.2,226.75,15223.0,203.8776,204.3011,203.7785,204.274,15223.0
2018-10-16 12:00:00,226.75,227.5,226.72,227.44,23726.0,204.274,204.9497,204.247,204.8956,23726.0
2018-10-16 12:10:00,227.45,227.62,226.54,226.62,18306.0,204.9046,205.0578,204.0848,204.1569,18306.0
2018-10-16 12:20:00,226.63,226.63,226.0,226.24,13101.0,204.1659,204.1659,203.5984,203.8146,13101.0
2018-10-16 12:30:00,226.22,226.59,226.13,226.56,15123.0,203.7966,204.1299,203.7155,204.1029,15123.0
2018-10-16 12:40:00,226.5,226.7,226.3,226.41,14171.0,204.0488,204.229,203.8686,203.9677,14171.0
2018-10-16 12:50:00,226.43,226.66,226.41,226.51,8900.0,203.9857,204.1929,203.9677,204.0578,8900.0
2018-10-16 13:00:00,226.53,226.58,226.12,226.24,14849.0,204.0758,204.1209,203.7065,203.8146,14849.0
2018-10-16 13:10:00,226.24,226.39,226.21,226.31,9292.0,203.8146,203.9497,203.7876,203.8776,9292.0
2018-10-16 13:20:00,226.31,226.66,226.25,226.62,28323.0,203.8776,204.1929,203.8236,204.1569,28323.0
2018-10-16 13:30:00,226.64,226.84,226.37,226.55,16352.0,204.1749,204.3551,203.9317,204.0938,16352.0
2018-10-16 13:40:00,226.64,227.14,226.62,227.06,7430.0,204.1749,204.6254,204.1569,204.5533,7430.0
2018-10-16 13:50:00,227.19,227.19,226.83,227.19,16855.0,204.6704,204.6704,204.3461,204.6704,16855.0
2018-10-16 14:00:00,227.2,227.63,227.11,227.49,17317.0,204.6794,205.0668,204.5983,204.9407,17317.0
2018-10-16 14:10:00,227.53,227.7,226.77,227.04,37284.0,204.9767,205.1299,204.292,204.5353,37284.0
2018-10-16 14:20:00,227.11,227.13,226.57,226.57,17690.0,204.5983,204.6164,204.1119,204.1119,17690.0
2018-10-16 14:30:00,226.67,227.15,226.65,226.87,12742.0,204.202,204.6344,204.1839,204.3821,12742.0
2018-10-16 14:40:00,226.87,227.44,226.82,227.34,12053.0,204.3821,204.8956,204.3371,204.8055,12053.0
2018-10-16 14:50:00,227.37,227.39,226.84,226.85,14298.0,204.8326,204.8506,204.3551,204.3641,14298.0
2018-10-16 15:00:00,226.9,227.03,226.81,226.93,22798.0,204.4092,204.5263,204.3281,204.4362,22798.0
2018-10-16 15:10:00,226.99,227.44,226.87,227.34,17381.0,204.4902,204.8956,204.3821,204.8055,17381.0
2018-10-16 15:20:00,227.33,227.33,227.08,227.15,14420.0,204.7965,204.7965,204.5713,204.6344,14420.0
2018-10-16 15:30:00,227.14,227.33,227.03,227.25,39480.0,204.6254,204.7965,204.5263,204.7245,39480.0
2018-10-16 15:40:00,227.25,227.58,227.16,227.52,97200.0,204.7245,205.0218,204.6434,204.9677,97200.0
2018-10-16 15:50:00,227.57,227.57,226.85,226.96,105348.0,205.0127,205.0127,204.3641,204.4632,105348.0
2018-10-17 09:30:00,227.06,227.63,226.82,227.02,46732.0,204.5533,205.0668,204.3371,204.5173,46732.0
2018-10-17 09:40:00,226.88,227.04,226.12,226.46,22134.0,204.3911,204.5353,203.7065,204.0128,22134.0
2018-10-17 09:50:00,226.52,226.52,225.31,225.63,29049.0,204.0668,204.0668,202.9768,203.265,29049.0
2018-10-17 10:00:00,225.49,225.98,225.44,225.98,29160.0,203.1389,203.5803,203.0939,203.5803,29160.0
2018-10-17 10:10:00,226.05,226.12,225.21,225.55,28030.0,203.6434,203.7065,202.8867,203.193,28030.0
2018-10-17 10:20:00,225.52,226.01,225.17,225.96,26316.0,203.1659,203.6074,202.8506,203.5623,26316.0
2018-10-17 10:30:00,226.05,226.29,225.25,225.4,12591.0,203.6434,203.8596,202.9227,203.0578,12591.0
2018-10-17 10:40:00,225.47,225.48,224.01,224.26,51368.0,203.1209,203.1299,201.8056,202.0308,51368.0
2018-10-17 10:50:00,224.29,225.23,224.21,225.1,23367.0,202.0579,202.9047,201.9858,202.7876,23367.0
2018-10-17 11:00:00,225.12,225.69,224.81,225.69,11045.0,202.8056,203.3191,202.5263,203.3191,11045.0
2018-10-17 11:10:00,225.58,225.78,225.5,225.55,8674.0,203.22,203.4002,203.1479,203.193,8674.0
2018-10-17 11:20:00,225.7,226.26,225.59,226.11,13405.0,203.3281,203.8326,203.229,203.6975,13405.0
2018-10-17 11:30:00,226.2,226.38,225.7,226.29,8733.0,203.7785,203.9407,203.3281,203.8596,8733.0
2018-10-17 11:40:00,226.42,227.18,226.36,227.06,15795.0,203.9767,204.6614,203.9227,204.5533,15795.0
2018-10-17 11:50:00,227.15,227.24,226.7,227.0,38245.0,204.6344,204.7155,204.229,204.4992,38245.0
2018-10-17 12:00:00,227.0,227.67,226.91,227.52,17472.0,204.4992,205.1028,204.4182,204.9677,17472.0
2018-10-17 12:10:00,227.65,227.74,227.42,227.61,8996.0,205.0848,205.1659,204.8776,205.0488,8996.0
2018-10-17 12:20:00,227.74,228.0,227.57,227.65,31557.0,205.1659,205.4001,205.0127,205.0848,31557.0
2018-10-17 12:30:00,227.64,227.67,227.29,227.49,11362.0,205.0758,205.1028,204.7605,204.9407,11362.0
2018-10-17 12:40:00,227.62,227.84,227.0,227.43,15071.0,205.0578,205.256,204.4992,204.8866,15071.0
2018-10-17 12:50:00,227.38,227.54,227.28,227.4,9482.0,204.8416,204.9857,204.7515,204.8596,9482.0
2018-10-17 13:00:00,227.4,227.74,227.35,227.47,16576.0,204.8596,205.1659,204.8146,204.9227,16576.0
2018-10-17 13:10:00,227.52,227.7,227.33,227.47,8211.0,204.9677,205.1299,204.7965,204.9227,8211.0
2018-10-17 13:20:00,227.41,227.48,227.12,227.41,7008.0,204.8686,204.9317,204.6073,204.8686,7008.0
2018-10-17 13:30:00,227.48,227.55,227.3,227.33,11064.0,204.9317,204.9947,204.7695,204.7965,11064.0
2018-10-17 13:40:00,227.37,227.48,227.3,227.31,7038.0,204.8326,204.9317,204.7695,204.7785,7038.0
2018-10-17 13:50:00,227.36,227.64,227.31,227.64,12598.0,204.8236,205.0758,204.7785,205.0758,12598.0
2018-10-17 14:00:00,227.62,227.62,227.23,227.43,14064.0,205.0578,205.0578,204.7064,204.8866,14064.0
2018-10-17 14:10:00,227.44,227.44,226.6,226.85,8988.0,204.8956,204.8956,204.1389,204.3641,8988.0
2018-10-17 14:20:00,226.85,226.96,226.43,226.61,9762.0,204.3641,204.4632,203.9857,204.1479,9762.0
2018-10-17 14:30:00,226.57,226.99,226.53,226.94,7395.0,204.1119,204.4902,204.0758,204.4452,7395.0
2018-10-17 14:40:00,226.95,227.36,226.94,227.36,6181.0,204.4542,204.8236,204.4452,204.8236,6181.0
2018-10-17 14:50:00,227.35,227.62,227.13,227.42,7604.0,204.8146,205.0578,204.6164,204.8776,7604.0
2018-10-17 15:00:00,227.44,227.44,226.67,226.82,16452.0,204.8956,204.8956,204.202,204.3371,16452.0
2018-10-17 15:10:00,226.8,226.9,226.63,226.75,20048.0,204.3191,204.4092,204.1659,204.274,20048.0
2018-10-17 15:20:00,226.72,227.16,226.59,227.16,13357.0,204.247,204.6434,204.1299,204.6434,13357.0
2018-10-17 15:30:00,227.11,227.19,226.71,226.92,21314.0,204.5983,204.6704,204.238,204.4272,21314.0
2018-10-17 15:40:00,226.89,227.02,226.52,226.78,25173.0,204.4001,204.5173,204.0668,204.3011,25173.0
2018-10-17 15:50:00,226.76,227.39,226.75,227.17,49820.0,204.283,204.8506,204.274,204.6524,49820.0
2018-10-18 09:30:00,227.73,228.49,226.65,227.72,63510.0,205.1569,205.8416,204.1839,205.1479,63510.0
2018-10-18 09:40:00,227.7,227.92,226.91,226.99,43218.0,205.1299,205.3281,204.4182,204.4902,43218.0
2018-10-18 09:50:00,227.04,227.55,226.16,226.29,73331.0,204.5353,204.9947,203.7425,203.8596,73331.0
2018-10-18 10:00:00,226.34,226.38,225.4,225.4,33126.0,203.9047,203.9407,203.0578,203.0578,33126.0
2018-10-18 10:10:00,225.46,225.95,225.23,225.7,23469.0,203.1119,203.5533,202.9047,203.3281,23469.0
2018-10-18 10:20:00,225.7,227.07,225.69,226.8,21385.0,203.3281,204.5623,203.3191,204.3191,21385.0
2018-10-18 10:30:00,226.81,227.83,226.72,227.5,20050.0,204.3281,205.247,204.247,204.9497,20050.0
2018-10-18 10:40:00,227.55,227.66,227.13,227.17,11303.0,204.9947,205.0938,204.6164,204.6524,11303.0
2018-10-18 10:50:00,227.19,228.0,227.18,227.71,35772.0,204.6704,205.4001,204.6614,205.1389,35772.0
2018-10-18 11:00:00,227.65,227.7,227.26,227.33,11304.0,205.0848,205.1299,204.7335,204.7965,11304.0
2018-10-18 11:10:00,227.34,227.41,227.05,227.12,19025.0,204.8055,204.8686,204.5443,204.6073,19025.0
2018-10-18 11:20:00,227.25,227.42,226.84,226.85,24841.0,204.7245,204.8776,204.3551,204.3641,24841.0
2018-10-18 11:30:00,226.84,226.84,225.95,226.32,11349.0,204.3551,204.3551,203.5533,203.8866,11349.0
2018-10-18 11:40:00,226.31,226.6,225.77,226.02,20467.0,203.8776,204.1389,203.3912,203.6164,20467.0
2018-10-18 11:50:00,226.02,226.02,225.42,225.75,17629.0,203.6164,203.6164,203.0759,203.3731,17629.0
2018-10-18 12:00:00,225.76,226.04,225.58,225.9,17666.0,203.3822,203.6344,203.22,203.5083,17666.0
2018-10-18 12:10:00,225.94,226.24,225.55,225.55,27076.0,203.5443,203.8146,203.193,203.193,27076.0
2018-10-18 12:20:00,225.56,226.14,225.54,225.94,9812.0,203.202,203.7245,203.184,203.5443,9812.0
2018-10-18 12:30:00,225.94,226.04,225.57,226.03,14505.0,203.5443,203.6344,203.211,203.6254,14505.0
2018-10-18 12:40:00,226.03,226.21,225.95,225.95,13928.0,203.6254,203.7876,203.5533,203.5533,13928.0
2018-10-18 12:50:00,225.93,226.0,225.68,225.76,7806.0,203.5353,203.5984,203.3101,203.3822,7806.0
2018-10-18 13:00:00,225.75,225.86,225.12,225.38,11075.0,203.3731,203.4722,202.8056,203.0398,11075.0
2018-10-18 13:10:00,225.26,225.26,224.42,224.54,26075.0,202.9317,202.9317,202.175,202.2831,26075.0
2018-10-18 13:20:00,224.55,224.94,224.4,224.87,20936.0,202.2921,202.6434,202.157,202.5804,20936.0
2018-10-18 13:30:00,224.95,225.08,224.66,225.06,17211.0,202.6524,202.7696,202.3912,202.7515,17211.0
2018-10-18 13:40:00,224.98,224.98,224.38,224.83,12492.0,202.6795,202.6795,202.1389,202.5443,12492.0
2018-10-18 13:50:00,224.82,224.84,224.14,224.21,21028.0,202.5353,202.5533,201.9227,201.9858,21028.0
2018-10-18 14:00:00,224.16,225.01,224.07,224.97,25454.0,201.9408,202.7065,201.8597,202.6705,25454.0
2018-10-18 14:10:00,224.86,224.94,224.14,224.34,18962.0,202.5714,202.6434,201.9227,202.1029,18962.0
2018-10-18 14:20:00,224.29,224.7,224.11,224.31,48024.0,202.0579,202.4272,201.8957,202.0759,48024.0
2018-10-18 14:30:00,224.26,225.11,224.11,224.79,29768.0,202.0308,202.7966,201.8957,202.5083,29768.0
2018-10-18 14:40:00,224.83,225.27,224.71,225.07,33868.0,202.5443,202.9407,202.4362,202.7605,33868.0
2018-10-18 14:50:00,225.08,225.13,224.71,224.81,10039.0,202.7696,202.8146,202.4362,202.5263,10039.0
2018-10-18 15:00:00,224.87,224.89,224.42,224.55,17106.0,202.5804,202.5984,202.175,202.2921,17106.0
2018-10-18 15:10:00,224.55,225.14,224.4,224.77,19906.0,202.2921,202.8236,202.157,202.4903,19906.0
2018-10-18 15:20:00,224.82,225.47,224.77,225.43,20939.0,202.5353,203.1209,202.4903,203.0849,20939.0
2018-10-18 15:30:00,225.37,225.76,224.89,225.75,30525.0,203.0308,203.3822,202.5984,203.3731,30525.0
2018-10-18 15:40:00,225.79,225.84,225.08,225.37,51317.0,203.4092,203.4542,202.7696,203.0308,51317.0
2018-10-18 15:50:00,225.34,225.36,225.0,225.24,75103.0,203.0038,203.0218,202.6975,202.9137,75103.0
2018-10-19 09:30:00,225.75,225.75,225.1,225.28,95064.0,203.3731,203.3731,202.7876,202.9497,95064.0
2018-10-19 09:40:00,225.22,225.3,224.61,224.63,32144.0,202.8957,202.9678,202.3461,202.3642,32144.0
2018-10-19 09:50:00,224.68,224.9,224.05,224.22,51725.0,202.4092,202.6074,201.8417,201.9948,51725.0
2018-10-19 10:00:00,224.22,224.77,224.12,224.26,44255.0,201.9948,202.4903,201.9047,202.0308,44255.0
2018-10-19 10:10:00,224.22,224.39,224.08,224.31,25767.0,201.9948,202.148,201.8687,202.0759,25767.0
2018-10-19 10:20:00,224.38,224.61,224.24,224.29,35834.0,202.1389,202.3461,202.0128,202.0579,35834.0
2018-10-19 10:30:00,224.34,224.53,223.76,223.76,28637.0,202.1029,202.2741,201.5804,201.5804,28637.0
2018-10-19 10:40:00,223.86,223.88,223.39,223.52,35695.0,201.6705,201.6885,201.2471,201.3642,35695.0
2018-10-19 10:50:00,223.46,223.72,223.34,223.63,30071.0,201.3101,201.5444,201.202,201.4633,30071.0
2018-10-19 11:00:00,223.66,224.39,223.66,224.33,16347.0,201.4903,202.148,201.4903,202.0939,16347.0
2018-10-19 11:10:00,224.4,224.59,224.21,224.56,19231.0,202.157,202.3281,201.9858,202.3011,19231.0
2018-10-19 11:20:00,224.57,224.74,224.45,224.58,27211.0,202.3101,202.4633,202.202,202.3191,27211.0
2018-10-19 11:30:00,224.57,224.58,224.12,224.16,15811.0,202.3101,202.3191,201.9047,201.9408,15811.0
2018-10-19 11:40:00,224.27,224.42,224.01,224.3,14814.0,202.0398,202.175,201.8056,202.0669,14814.0
2018-10-19 11:50:00,224.34,224.37,223.82,223.99,12335.0,202.1029,202.1299,201.6345,201.7876,12335.0
2018-10-19 12:00:00,224.08,224.17,223.64,223.78,18981.0,201.8687,201.9498,201.4723,201.5984,18981.0
2018-10-19 12:10:00,223.76,223.78,222.89,223.14,29581.0,201.5804,201.5984,200.7966,201.0219,29581.0
2018-10-19 12:20:00,223.13,223.27,222.68,222.83,19196.0,201.0128,201.139,200.6075,200.7426,19196.0
2018-10-19 12:30:00,222.67,222.68,222.27,222.45,27480.0,200.5984,200.6075,200.2381,200.4003,27480.0
2018-10-19 12:40:00,222.45,223.34,222.31,223.24,45615.0,200.4003,201.202,200.2741,201.1119,45615.0
2018-10-19 12:50:00,223.21,223.88,222.94,223.87,21486.0,201.0849,201.6885,200.8417,201.6795,21486.0
2018-10-19 13:00:00,223.75,223.77,223.23,223.27,18910.0,201.5714,201.5894,201.1029,201.139,18910.0
2018-10-19 13:10:00,223.33,223.81,223.24,223.61,26228.0,201.193,201.6254,201.1119,201.4453,26228.0
2018-10-19 13:20:00,223.58,223.67,223.39,223.64,13932.0,201.4182,201.4993,201.2471,201.4723,13932.0
2018-10-19 13:30:00,223.69,224.08,223.57,223.84,28551.0,201.5173,201.8687,201.4092,201.6525,28551.0
2018-10-19 13:40:00,223.89,223.99,223.37,223.4,24169.0,201.6975,201.7876,201.2291,201.2561,24169.0
2018-10-19 13:50:00,223.48,223.57,223.03,223.1,28386.0,201.3282,201.4092,200.9228,200.9858,28386.0
2018-10-19 14:00:00,223.04,223.11,222.66,223.01,34740.0,200.9318,200.9948,200.5894,200.9047,34740.0
2018-10-19 14:10:00,223.14,223.16,222.68,222.86,23334.0,201.0219,201.0399,200.6075,200.7696,23334.0
2018-10-19 14:20:00,222.74,223.09,222.69,222.75,34386.0,200.6615,200.9768,200.6165,200.6705,34386.0
2018-10-19 14:30:00,222.76,223.03,222.69,222.89,24737.0,200.6795,200.9228,200.6165,200.7966,24737.0
2018-10-19 14:40:00,222.83,223.06,222.7,222.98,20162.0,200.7426,200.9498,200.6255,200.8777,20162.0
2018-10-19 14:50:00,222.99,223.07,222.73,222.77,27174.0,200.8867,200.9588,200.6525,200.6885,27174.0
2018-10-19 15:00:00,222.81,223.12,222.71,222.76,22518.0,200.7246,201.0038,200.6345,200.6795,22518.0
2018-10-19 15:10:00,222.74,223.1,222.6,223.1,31830.0,200.6615,200.9858,200.5354,200.9858,31830.0
2018-10-19 15:20:00,223.02,223.21,222.84,223.15,83225.0,200.9138,201.0849,200.7516,201.0309,83225.0
2018-10-19 15:30:00,223.15,223.18,222.87,222.96,47087.0,201.0309,201.0579,200.7786,200.8597,47087.0
2018-10-19 15:40:00,222.93,223.02,222.82,222.92,58155.0,200.8327,200.9138,200.7336,200.8237,58155.0
2018-10-19 15:50:00,222.9,223.08,222.89,222.93,155902.0,200.8056,200.9678,200.7966,200.8327,155902.0
2018-10-22 09:30:00,223.33,224.33,223.23,223.72,36093.0,201.193,202.0939,201.1029,201.5444,36093.0
2018-10-22 09:40:00,223.8,224.25,223.66,223.83,29828.0,201.6164,202.0218,201.4903,201.6435,29828.0
2018-10-22 09:50:00,223.87,223.87,223.16,223.44,24958.0,201.6795,201.6795,201.0399,201.2921,24958.0
2018-10-22 10:00:00,223.47,223.47,222.75,222.75,55081.0,201.3191,201.3191,200.6705,200.6705,55081.0
2018-10-22 10:10:00,222.67,223.7,222.66,223.64,56848.0,200.5984,201.5263,200.5894,201.4723,56848.0
2018-10-22 10:20:00,223.5,223.52,222.99,223.43,31012.0,201.3462,201.3642,200.8867,201.2831,31012.0
2018-10-22 10:30:00,223.43,223.43,222.89,223.02,20802.0,201.2831,201.2831,200.7966,200.9138,20802.0
2018-10-22 10:40:00,223.1,223.63,223.02,223.61,32137.0,200.9858,201.4633,200.9138,201.4453,32137.0
2018-10-22 10:50:00,223.67,223.76,223.31,223.47,41273.0,201.4993,201.5804,201.175,201.3191,41273.0
2018-10-22 11:00:00,223.42,223.43,223.19,223.3,34849.0,201.2741,201.2831,201.0669,201.166,34849.0
2018-10-22 11:10:00,223.3,223.36,222.96,223.1,36590.0,201.166,201.22,200.8597,200.9858,36590.0
2018-10-22 11:20:00,223.13,223.37,222.81,223.37,31692.0,201.0128,201.2291,200.7246,201.2291,31692.0
2018-10-22 11:30:00,223.38,223.45,222.8,223.07,19958.0,201.2381,201.3011,200.7156,200.9588,19958.0
2018-10-22 11:40:00,223.06,223.13,222.62,222.83,20379.0,200.9498,201.0128,200.5534,200.7426,20379.0
2018-10-22 11:50:00,222.75,222.99,222.51,222.89,42032.0,200.6705,200.8867,200.4543,200.7966,42032.0
2018-10-22 12:00:00,222.86,223.07,222.48,222.68,29505.0,200.7696,200.9588,200.4273,200.6075,29505.0
2018-10-22 12:10:00,222.62,222.66,221.79,221.85,30672.0,200.5534,200.5894,199.8057,199.8597,30672.0
2018-10-22 12:20:00,221.9,221.95,221.2,221.27,47359.0,199.9048,199.9498,199.2742,199.3372,47359.0
2018-10-22 12:30:00,221.3,221.77,221.24,221.58,30151.0,199.3642,199.7877,199.3102,199.6165,30151.0
2018-10-22 12:40:00,221.66,221.8,221.06,221.07,34015.0,199.6886,199.8147,199.148,199.157,34015.0
2018-10-22 12:50:00,221.09,221.26,220.69,220.81,49157.0,199.1751,199.3282,198.8147,198.9228,49157.0
2018-10-22 13:00:00,220.8,221.31,220.78,221.13,31082.0,198.9138,199.3732,198.8958,199.2111,31082.0
2018-10-22 13:10:00,221.15,221.27,220.86,221.04,39083.0,199.2291,199.3372,198.9679,199.13,39083.0
2018-10-22 13:20:00,221.08,221.9,221.08,221.86,43529.0,199.166,199.9048,199.166,199.8687,43529.0
2018-10-22 13:30:00,221.76,221.81,221.43,221.72,18222.0,199.7786,199.8237,199.4814,199.7426,18222.0
2018-10-22 13:40:00,221.66,221.81,221.32,221.33,17995.0,199.6886,199.8237,199.3823,199.3913,17995.0
2018-10-22 13:50:00,221.4,221.4,220.6,220.6,28514.0,199.4543,199.4543,198.7336,198.7336,28514.0
2018-10-22 14:00:00,220.63,227.35,220.58,221.36,154138.0,198.7607,204.8146,198.7156,199.4183,154138.0
2018-10-22 14:10:00,221.35,222.52,221.35,221.55,69894.0,199.4093,200.4633,199.4093,199.5895,69894.0
2018-10-22 14:20:00,221.54,222.48,221.44,222.37,53857.0,199.5805,200.4273,199.4904,200.3282,53857.0
2018-10-22 14:30:00,222.22,222.22,220.84,220.85,41500.0,200.193,200.193,198.9498,198.9588,41500.0
2018-10-22 14:40:00,220.84,221.15,220.6,220.9,58057.0,198.9498,199.2291,198.7336,199.0039,58057.0
2018-10-22 14:50:00,220.85,220.91,220.4,220.47,62767.0,198.9588,199.0129,198.5535,198.6165,62767.0
2018-10-22 15:00:00,220.53,220.88,220.43,220.79,55480.0,198.6706,198.9859,198.5805,198.9048,55480.0
2018-10-22 15:10:00,220.84,220.88,220.4,220.4,35182.0,198.9498,198.9859,198.5535,198.5535,35182.0
2018-10-22 15:20:00,220.43,220.57,220.2,220.37,50699.0,198.5805,198.7066,198.3733,198.5264,50699.0
2018-10-22 15:30:00,220.37,220.89,220.2,220.3,59508.0,198.5264,198.9949,198.3733,198.4634,59508.0
2018-10-22 15:40:00,220.24,220.3,219.8,219.8,165728.0,198.4093,198.4634,198.0129,198.0129,165728.0
2018-10-22 15:50:00,219.84,219.97,219.0,219.16,263254.0,198.049,198.1661,197.2922,197.4364,263254.0
2018-10-23 09:30:00,216.75,217.64,214.61,214.93,135221.0,195.2652,196.067,193.3374,193.6256,135221.0
2018-10-23 09:40:00,214.74,214.84,213.0,213.42,136012.0,193.4545,193.5446,191.887,192.2653,136012.0
2018-10-23 09:50:00,213.57,214.45,213.12,213.3,67266.0,192.4005,193.1932,191.9951,192.1572,67266.0
2018-10-23 10:00:00,213.19,213.55,212.95,213.08,72797.0,192.0581,192.3824,191.8419,191.959,72797.0
2018-10-23 10:10:00,213.17,213.8,212.38,212.52,61066.0,192.0401,192.6077,191.3284,191.4545,61066.0
2018-10-23 10:20:00,212.51,213.52,211.91,212.31,68304.0,191.4455,192.3554,190.905,191.2653,68304.0
2018-10-23 10:30:00,212.38,212.62,211.25,211.37,73043.0,191.3284,191.5446,190.3104,190.4185,73043.0
2018-10-23 10:40:00,211.38,212.99,211.37,212.99,57063.0,190.4275,191.8779,190.4185,191.8779,57063.0
2018-10-23 10:50:00,212.99,213.71,212.91,213.41,123513.0,191.8779,192.5266,191.8059,192.2563,123513.0
2018-10-23 11:00:00,213.4,213.5,212.31,212.72,35773.0,192.2473,192.3374,191.2653,191.6347,35773.0
2018-10-23 11:10:00,212.76,213.23,212.69,213.01,56319.0,191.6707,192.0942,191.6077,191.896,56319.0
2018-10-23 11:20:00,213.01,213.87,212.77,213.37,44633.0,191.896,192.6707,191.6798,192.2203,44633.0
2018-10-23 11:30:00,213.25,214.6,213.25,214.05,54783.0,192.1122,193.3284,192.1122,192.8329,54783.0
2018-10-23 11:40:00,214.11,214.85,214.05,214.67,41223.0,192.8869,193.5536,192.8329,193.3914,41223.0
2018-10-23 11:50:00,214.71,214.71,213.76,213.88,56454.0,193.4275,193.4275,192.5716,192.6797,56454.0
2018-10-23 12:00:00,213.86,215.15,213.8,215.08,62960.0,192.6617,193.8238,192.6077,193.7608,62960.0
2018-10-23 12:10:00,215.08,215.21,214.86,215.21,33801.0,193.7608,193.8779,193.5626,193.8779,33801.0
2018-10-23 12:20:00,215.23,215.87,215.23,215.53,37108.0,193.8959,194.4725,193.8959,194.1662,37108.0
2018-10-23 12:30:00,215.59,215.95,215.53,215.86,23845.0,194.2202,194.5445,194.1662,194.4635,23845.0
2018-10-23 12:40:00,215.9,216.12,215.74,216.01,32494.0,194.4995,194.6977,194.3554,194.5986,32494.0
2018-10-23 12:50:00,215.97,216.27,215.95,215.99,17137.0,194.5626,194.8328,194.5445,194.5806,17137.0
2018-10-23 13:00:00,215.98,216.97,215.93,216.9,20063.0,194.5716,195.4634,194.5265,195.4004,20063.0
2018-10-23 13:10:00,216.86,216.92,216.27,216.62,22989.0,195.3643,195.4184,194.8328,195.1481,22989.0
2018-10-23 13:20:00,216.53,216.53,215.96,216.17,29914.0,195.0671,195.0671,194.5536,194.7427,29914.0
2018-10-23 13:30:00,216.28,216.42,215.64,215.81,27703.0,194.8418,194.968,194.2653,194.4184,27703.0
2018-10-23 13:40:00,215.94,215.94,215.41,215.62,26733.0,194.5355,194.5355,194.0581,194.2473,26733.0
2018-10-23 13:50:00,215.69,216.0,214.98,215.18,16383.0,194.3103,194.5896,193.6707,193.8509,16383.0
2018-10-23 14:00:00,215.19,216.37,215.19,216.22,19171.0,193.8599,194.9229,193.8599,194.7878,19171.0
2018-10-23 14:10:00,216.22,217.62,216.08,217.62,32891.0,194.7878,196.049,194.6617,196.049,32891.0
2018-10-23 14:20:00,217.44,217.8,217.04,217.34,35782.0,195.8869,196.2112,195.5265,195.7968,35782.0
2018-10-23 14:30:00,217.39,217.98,217.39,217.55,29345.0,195.8418,196.3733,195.8418,195.9859,29345.0
2018-10-23 14:40:00,217.46,217.67,217.07,217.41,18155.0,195.9049,196.0941,195.5535,195.8598,18155.0
2018-10-23 14:50:00,217.37,218.27,217.26,218.18,27718.0,195.8238,196.6346,195.7247,196.5535,27718.0
2018-10-23 15:00:00,218.18,218.45,217.98,218.27,21464.0,196.5535,196.7967,196.3733,196.6346,21464.0
2018-10-23 15:10:00,218.2,218.2,217.93,218.0,40420.0,196.5715,196.5715,196.3283,196.3913,40420.0
2018-10-23 15:20:00,218.01,218.25,217.34,217.41,40739.0,196.4004,196.6166,195.7968,195.8598,40739.0
2018-10-23 15:30:00,217.42,217.42,215.11,215.87,124925.0,195.8688,195.8688,193.7878,194.4725,124925.0
2018-10-23 15:40:00,215.89,216.06,214.5,215.41,128441.0,194.4905,194.6436,193.2383,194.0581,128441.0
2018-10-23 15:50:00,215.43,215.64,214.55,214.87,200572.0,194.0761,194.2653,193.2833,193.5716,200572.0
2018-10-24 09:30:00,214.42,214.46,213.25,214.42,61901.0,193.1662,193.2022,192.1122,193.1662,61901.0
2018-10-24 09:40:00,214.42,214.69,213.76,213.93,34627.0,193.1662,193.4094,192.5716,192.7248,34627.0
2018-10-24 09:50:00,213.82,214.58,213.53,214.3,69332.0,192.6257,193.3103,192.3644,193.0581,69332.0
2018-10-24 10:00:00,214.22,214.77,214.08,214.41,38005.0,192.986,193.4815,192.8599,193.1572,38005.0
2018-10-24 10:10:00,214.39,214.55,213.6,213.78,29623.0,193.1392,193.2833,192.4275,192.5896,29623.0
2018-10-24 10:20:00,213.87,213.96,213.43,213.43,28145.0,192.6707,192.7518,192.2743,192.2743,28145.0
2018-10-24 10:30:00,213.4,213.53,212.04,212.31,40849.0,192.2473,192.3644,191.0221,191.2653,40849.0
2018-10-24 10:40:00,212.37,213.05,212.33,212.45,87646.0,191.3194,191.932,191.2834,191.3915,87646.0
2018-10-24 10:50:00,212.45,213.09,212.45,212.9,26431.0,191.3915,191.968,191.3915,191.7969,26431.0
2018-10-24 11:00:00,213.02,213.47,212.14,212.2,43036.0,191.905,192.3104,191.1122,191.1663,43036.0
2018-10-24 11:10:00,212.24,213.02,211.81,212.86,28532.0,191.2023,191.905,190.8149,191.7608,28532.0
2018-10-24 11:20:00,212.76,213.31,212.71,212.79,54895.0,191.6707,192.1662,191.6257,191.6978,54895.0
2018-10-24 11:30:00,212.85,212.96,212.17,212.17,46809.0,191.7518,191.8509,191.1392,191.1392,46809.0
2018-10-24 11:40:00,212.16,214.05,212.09,214.0,77682.0,191.1302,192.8329,191.0672,192.7878,77682.0
2018-10-24 11:50:00,214.11,215.13,213.69,214.73,58116.0,192.8869,193.8058,192.5086,193.4455,58116.0
2018-10-24 12:00:00,214.81,215.03,213.65,214.08,57695.0,193.5175,193.7157,192.4725,192.8599,57695.0
2018-10-24 12:10:00,214.15,215.31,214.07,214.54,37498.0,192.923,193.968,192.8509,193.2743,37498.0
2018-10-24 12:20:00,214.47,215.38,214.28,214.85,29161.0,193.2112,194.031,193.0401,193.5536,29161.0
2018-10-24 12:30:00,214.86,214.86,213.71,213.77,62667.0,193.5626,193.5626,192.5266,192.5806,62667.0
2018-10-24 12:40:00,213.65,213.92,213.28,213.32,18979.0,192.4725,192.7158,192.1392,192.1752,18979.0
2018-10-24 12:50:00,213.41,214.26,213.07,214.06,30535.0,192.2563,193.0221,191.95,192.8419,30535.0
2018-10-24 13:00:00,214.01,214.01,212.69,212.88,18942.0,192.7968,192.7968,191.6077,191.7789,18942.0
2018-10-24 13:10:00,212.94,213.2,212.46,213.2,16597.0,191.8329,192.0671,191.4005,192.0671,16597.0
2018-10-24 13:20:00,213.05,213.29,212.83,213.08,31720.0,191.932,192.1482,191.7338,191.959,31720.0
2018-10-24 13:30:00,213.13,213.57,212.56,212.64,22112.0,192.0041,192.4005,191.4906,191.5626,22112.0
2018-10-24 13:40:00,212.51,213.25,212.3,213.25,28451.0,191.4455,192.1122,191.2563,192.1122,28451.0
2018-10-24 13:50:00,213.25,213.49,212.77,212.91,20203.0,192.1122,192.3284,191.6798,191.8059,20203.0
2018-10-24 14:00:00,212.94,213.63,212.53,213.27,66395.0,191.8329,192.4545,191.4635,192.1302,66395.0
2018-10-24 14:10:00,213.32,213.76,212.99,213.26,46132.0,192.1752,192.5716,191.8779,192.1212,46132.0
2018-10-24 14:20:00,213.21,214.32,213.18,214.13,45286.0,192.0761,193.0761,192.0491,192.9049,45286.0
2018-10-24 14:30:00,214.28,215.07,214.27,215.07,41292.0,193.0401,193.7518,193.0311,193.7518,41292.0
2018-10-24 14:40:00,214.95,215.07,213.62,214.19,34412.0,193.6437,193.7518,192.4455,192.959,34412.0
2018-10-24 14:50:00,214.2,214.27,213.5,213.86,41094.0,192.968,193.0311,192.3374,192.6617,41094.0
2018-10-24 15:00:00,213.7,213.82,212.77,213.43,36396.0,192.5176,192.6257,191.6798,192.2743,36396.0
2018-10-24 15:10:00,213.39,214.31,213.39,214.08,53170.0,192.2383,193.0671,192.2383,192.8599,53170.0
2018-10-24 15:20:00,214.01,214.01,212.86,213.05,34743.0,192.7968,192.7968,191.7608,191.932,34743.0
2018-10-24 15:30:00,213.0,213.91,212.71,213.85,67098.0,191.887,192.7068,191.6257,192.6527,67098.0
2018-10-24 15:40:00,213.8,213.8,212.7,212.99,68573.0,192.6077,192.6077,191.6167,191.8779,68573.0
2018-10-24 15:50:00,212.94,213.02,211.67,212.18,120054.0,191.8329,191.905,190.6888,191.1482,120054.0
2018-10-25 09:30:00,211.92,211.92,209.78,211.0,78947.0,190.914,190.914,188.9861,190.0852,78947.0
2018-10-25 09:40:00,210.98,211.83,210.33,211.57,32146.0,190.0672,190.8329,189.4816,190.5987,32146.0
2018-10-25 09:50:00,211.53,211.89,211.29,211.43,20204.0,190.5627,190.887,190.3465,190.4726,20204.0
2018-10-25 10:00:00,211.4,212.21,211.17,211.84,42309.0,190.4456,191.1753,190.2383,190.8419,42309.0
2018-10-25 10:10:00,212.03,212.29,211.47,212.19,22312.0,191.0131,191.2473,190.5086,191.1572,22312.0
2018-10-25 10:20:00,212.17,212.88,211.92,212.58,16229.0,191.1392,191.7789,190.914,191.5086,16229.0
2018-10-25 10:30:00,212.58,213.03,212.03,212.5,18901.0,191.5086,191.914,191.0131,191.4365,18901.0
2018-10-25 10:40:00,212.68,213.31,212.48,212.67,20184.0,191.5987,192.1662,191.4185,191.5897,20184.0
2018-10-25 10:50:00,212.43,212.84,211.88,211.95,25576.0,191.3735,191.7428,190.878,190.941,25576.0
2018-10-25 11:00:00,211.87,212.68,211.87,212.42,18239.0,190.869,191.5987,190.869,191.3644,18239.0
2018-10-25 11:10:00,212.44,212.74,211.75,212.74,14907.0,191.3825,191.6527,190.7609,191.6527,14907.0
2018-10-25 11:20:00,212.86,213.23,212.71,212.71,13871.0,191.7608,192.0942,191.6257,191.6257,13871.0
2018-10-25 11:30:00,212.85,212.97,212.6,212.87,15039.0,191.7518,191.8599,191.5266,191.7698,15039.0
2018-10-25 11:40:00,212.89,213.2,212.68,213.09,22001.0,191.7879,192.0671,191.5987,191.968,22001.0
2018-10-25 11:50:00,213.11,213.58,212.77,213.3,27816.0,191.9861,192.4095,191.6798,192.1572,27816.0
2018-10-25 12:00:00,213.31,214.29,213.31,213.52,31571.0,192.1662,193.0491,192.1662,192.3554,31571.0
2018-10-25 12:10:00,213.4,214.17,212.77,213.0,23440.0,192.2473,192.941,191.6798,191.887,23440.0
2018-10-25 12:20:00,213.07,214.05,212.99,214.05,21303.0,191.95,192.8329,191.8779,192.8329,21303.0
2018-10-25 12:30:00,214.04,214.32,213.97,214.22,15131.0,192.8239,193.0761,192.7608,192.986,15131.0
2018-10-25 12:40:00,214.22,214.66,214.07,214.35,18708.0,192.986,193.3824,192.8509,193.1031,18708.0
2018-10-25 12:50:00,214.38,214.86,214.2,214.54,18451.0,193.1302,193.5626,192.968,193.2743,18451.0
2018-10-25 13:00:00,214.61,215.19,214.27,214.37,33858.0,193.3374,193.8599,193.0311,193.1212,33858.0
2018-10-25 13:10:00,214.23,214.23,213.65,213.75,21840.0,192.995,192.995,192.4725,192.5626,21840.0
2018-10-25 13:20:00,213.8,214.39,213.67,214.25,11962.0,192.6077,193.1392,192.4905,193.0131,11962.0
2018-10-25 13:30:00,214.29,214.68,214.17,214.63,17693.0,193.0491,193.4004,192.941,193.3554,17693.0
2018-10-25 13:40:00,214.56,214.59,214.09,214.39,13992.0,193.2923,193.3194,192.8689,193.1392,13992.0
2018-10-25 13:50:00,214.46,214.56,213.91,214.06,18767.0,193.2022,193.2923,192.7068,192.8419,18767.0
2018-10-25 14:00:00,214.03,214.21,213.66,214.0,24103.0,192.8149,192.977,192.4815,192.7878,24103.0
2018-10-25 14:10:00,214.03,214.17,213.73,213.73,35036.0,192.8149,192.941,192.5446,192.5446,35036.0
2018-10-25 14:20:00,213.83,214.52,213.64,214.3,20343.0,192.6347,193.2563,192.4635,193.0581,20343.0
2018-10-25 14:30:00,214.3,215.4,214.24,215.19,30790.0,193.0581,194.0491,193.004,193.8599,30790.0
2018-10-25 14:40:00,215.17,215.63,215.0,215.21,30186.0,193.8419,194.2563,193.6887,193.8779,30186.0
2018-10-25 14:50:00,215.07,215.53,214.77,215.49,50370.0,193.7518,194.1662,193.4815,194.1301,50370.0
2018-10-25 15:00:00,215.53,215.65,215.27,215.37,33257.0,194.1662,194.2743,193.9319,194.022,33257.0
2018-10-25 15:10:00,215.33,215.65,215.09,215.58,23726.0,193.986,194.2743,193.7698,194.2112,23726.0
2018-10-25 15:20:00,215.63,215.7,215.05,215.23,29343.0,194.2563,194.3193,193.7338,193.8959,29343.0
2018-10-25 15:30:00,215.3,215.56,214.14,214.19,71952.0,193.959,194.1932,192.914,192.959,71952.0
2018-10-25 15:40:00,214.19,214.33,213.68,213.95,76408.0,192.959,193.0851,192.4996,192.7428,76408.0
2018-10-25 15:50:00,213.85,213.85,212.64,213.15,171009.0,192.6527,192.6527,191.5626,192.0221,171009.0
2018-10-26 09:30:00,211.01,211.3,210.19,211.03,37452.0,190.0942,190.3555,189.3555,190.1122,37452.0
2018-10-26 09:40:00,210.85,210.85,209.31,209.58,41224.0,189.9501,189.9501,188.5627,188.806,41224.0
2018-10-26 09:50:00,209.51,210.07,208.88,208.94,77204.0,188.7429,189.2474,188.1753,188.2294,77204.0
2018-10-26 10:00:00,208.89,209.13,207.16,208.15,63137.0,188.1843,188.4006,186.6258,187.5177,63137.0
2018-10-26 10:10:00,208.34,208.75,207.5,207.72,60274.0,187.6889,188.0582,186.9321,187.1303,60274.0
2018-10-26 10:20:00,207.73,208.59,207.58,207.97,50324.0,187.1393,187.9141,187.0042,187.3555,50324.0
2018-10-26 10:30:00,207.98,208.01,206.26,206.55,67551.0,187.3645,187.3916,185.815,186.0763,67551.0
2018-10-26 10:40:00,206.57,207.71,206.06,207.59,79941.0,186.0943,187.1213,185.6349,187.0132,79941.0
2018-10-26 10:50:00,207.53,207.89,206.27,206.27,64991.0,186.9592,187.2835,185.824,185.824,64991.0
2018-10-26 11:00:00,206.34,206.59,205.89,206.15,93813.0,185.8871,186.1123,185.4817,185.7159,93813.0
2018-10-26 11:10:00,206.11,207.01,206.1,206.96,71269.0,185.6799,186.4907,185.6709,186.4457,71269.0
2018-10-26 11:20:00,206.91,207.71,206.88,207.61,98917.0,186.4006,187.1213,186.3736,187.0312,98917.0
2018-10-26 11:30:00,207.63,208.18,207.57,207.71,96520.0,187.0492,187.5447,186.9952,187.1213,96520.0
2018-10-26 11:40:00,207.77,207.96,207.0,207.06,30172.0,187.1754,187.3465,186.4817,186.5357,30172.0
2018-10-26 11:50:00,207.13,207.55,206.73,206.79,29096.0,186.5988,186.9772,186.2385,186.2925,29096.0
2018-10-26 12:00:00,206.68,208.27,206.63,208.27,74544.0,186.1934,187.6258,186.1484,187.6258,74544.0
2018-10-26 12:10:00,208.27,208.42,207.5,208.14,33144.0,187.6258,187.7609,186.9321,187.5087,33144.0
2018-10-26 12:20:00,208.22,209.7,208.21,209.7,42331.0,187.5808,188.9141,187.5718,188.9141,42331.0
2018-10-26 12:30:00,209.61,210.28,209.06,209.17,28151.0,188.833,189.4366,188.3375,188.4366,28151.0
2018-10-26 12:40:00,209.29,210.81,209.22,210.81,56715.0,188.5447,189.914,188.4816,189.914,56715.0
2018-10-26 12:50:00,210.76,211.4,210.39,210.98,39944.0,189.869,190.4456,189.5357,190.0672,39944.0
2018-10-26 13:00:00,211.03,211.95,210.85,211.55,47360.0,190.1122,190.941,189.9501,190.5807,47360.0
2018-10-26 13:10:00,211.57,211.66,211.02,211.37,39713.0,190.5987,190.6798,190.1032,190.4185,39713.0
2018-10-26 13:20:00,211.26,211.26,210.35,210.54,58217.0,190.3194,190.3194,189.4996,189.6708,58217.0
2018-10-26 13:30:00,210.45,210.52,209.62,209.95,22025.0,189.5897,189.6528,188.842,189.1393,22025.0
2018-10-26 13:40:00,209.95,211.0,209.95,210.82,27459.0,189.1393,190.0852,189.1393,189.923,27459.0
2018-10-26 13:50:00,210.74,211.06,210.5,210.67,20479.0,189.851,190.1393,189.6348,189.7879,20479.0
2018-10-26 14:00:00,210.67,210.77,209.11,210.36,50814.0,189.7879,189.878,188.3825,189.5086,50814.0
2018-10-26 14:10:00,210.3,210.52,209.33,209.58,28913.0,189.4546,189.6528,188.5807,188.806,28913.0
2018-10-26 14:20:00,209.68,210.08,208.91,209.09,24913.0,188.896,189.2564,188.2024,188.3645,24913.0
2018-10-26 14:30:00,209.05,209.45,208.86,209.11,25816.0,188.3285,188.6888,188.1573,188.3825,25816.0
2018-10-26 14:40:00,209.13,209.29,208.46,208.64,30933.0,188.4006,188.5447,187.797,187.9591,30933.0
2018-10-26 14:50:00,208.56,208.89,208.25,208.45,27904.0,187.8871,188.1843,187.6078,187.788,27904.0
2018-10-26 15:00:00,208.45,209.25,207.84,209.02,116948.0,187.788,188.5087,187.2384,188.3015,116948.0
2018-10-26 15:10:00,209.15,209.8,208.46,209.52,41203.0,188.4186,189.0041,187.797,188.7519,41203.0
2018-10-26 15:20:00,209.43,210.02,208.99,209.71,74380.0,188.6708,189.2023,188.2744,188.9231,74380.0
2018-10-26 15:30:00,209.75,210.3,208.92,209.75,61949.0,188.9591,189.4546,188.2114,188.9591,61949.0
2018-10-26 15:40:00,209.72,210.47,209.32,210.15,114426.0,188.9321,189.6077,188.5717,189.3195,114426.0
2018-10-26 15:50:00,210.23,210.86,209.41,209.99,162214.0,189.3915,189.9591,188.6528,189.1753,162214.0
2018-10-29 09:30:00,211.02,212.6,211.01,211.78,26589.0,190.1032,191.5266,190.0942,190.7879,26589.0
2018-10-29 09:40:00,211.54,212.18,211.5,211.75,20129.0,190.5717,191.1482,190.5356,190.7609,20129.0
2018-10-29 09:50:00,211.8,212.38,211.66,212.38,14829.0,190.8059,191.3284,190.6798,191.3284,14829.0
2018-10-29 10:00:00,212.37,212.91,212.36,212.57,13372.0,191.3194,191.8059,191.3104,191.4996,13372.0
2018-10-29 10:10:00,212.57,212.57,211.81,212.06,17601.0,191.4996,191.4996,190.8149,191.0401,17601.0
2018-10-29 10:20:00,212.01,212.59,211.85,212.23,20125.0,190.9951,191.5176,190.8509,191.1933,20125.0
2018-10-29 10:30:00,212.24,212.25,211.13,211.33,44603.0,191.2023,191.2113,190.2023,190.3825,44603.0
2018-10-29 10:40:00,211.24,211.24,210.5,210.72,26487.0,190.3014,190.3014,189.6348,189.833,26487.0
2018-10-29 10:50:00,210.75,210.92,210.4,210.6,27953.0,189.86,190.0131,189.5447,189.7248,27953.0
2018-10-29 11:00:00,210.58,210.98,209.91,209.95,29299.0,189.7068,190.0672,189.1032,189.1393,29299.0
2018-10-29 11:10:00,209.87,209.96,208.55,208.64,78162.0,189.0672,189.1483,187.878,187.9591,78162.0
2018-10-29 11:20:00,208.67,208.9,208.02,208.02,55975.0,187.9862,188.1934,187.4006,187.4006,55975.0
2018-10-29 11:30:00,208.09,208.23,207.35,208.12,81121.0,187.4636,187.5898,186.797,187.4907,81121.0
2018-10-29 11:40:00,208.12,208.12,206.84,206.89,74361.0,187.4907,187.4907,186.3375,186.3826,74361.0
2018-10-29 11:50:00,206.84,207.26,206.41,206.78,23296.0,186.3375,186.7159,185.9502,186.2835,23296.0
2018-10-29 12:00:00,206.68,206.86,206.44,206.54,45505.0,186.1934,186.3556,185.9772,186.0673,45505.0
2018-10-29 12:10:00,206.58,207.25,206.37,206.81,33897.0,186.1033,186.7069,185.9141,186.3105,33897.0
2018-10-29 12:20:00,206.78,206.8,205.59,205.7,51639.0,186.2835,186.3015,185.2115,185.3105,51639.0
2018-10-29 12:30:00,205.67,206.38,205.49,206.35,81216.0,185.2835,185.9231,185.1214,185.8961,81216.0
2018-10-29 12:40:00,206.41,207.87,206.36,207.43,40054.0,185.9502,187.2655,185.9051,186.8691,40054.0
2018-10-29 12:50:00,207.53,207.66,206.99,206.99,16037.0,186.9592,187.0763,186.4727,186.4727,16037.0
2018-10-29 13:00:00,207.02,207.2,206.46,206.6,24371.0,186.4997,186.6619,185.9952,186.1213,24371.0
2018-10-29 13:10:00,206.6,206.84,206.04,206.16,33716.0,186.1213,186.3375,185.6168,185.725,33716.0
2018-10-29 13:20:00,206.17,206.39,205.51,205.52,23274.0,185.734,185.9322,185.1394,185.1484,23274.0
2018-10-29 13:30:00,205.52,206.5,205.51,206.45,31323.0,185.1484,186.0313,185.1394,185.9862,31323.0
2018-10-29 13:40:00,206.47,206.82,206.23,206.42,12508.0,186.0042,186.3195,185.788,185.9592,12508.0
2018-10-29 13:50:00,206.34,207.0,206.23,206.27,17579.0,185.8871,186.4817,185.788,185.824,17579.0
2018-10-29 14:00:00,206.16,206.21,205.64,205.85,26566.0,185.725,185.77,185.2565,185.4457,26566.0
2018-10-29 14:10:00,205.85,205.85,204.48,204.75,48270.0,185.4457,185.4457,184.2115,184.4547,48270.0
2018-10-29 14:20:00,204.63,204.96,204.08,204.14,41876.0,184.3466,184.6439,183.8511,183.9052,41876.0
2018-10-29 14:30:00,204.07,204.19,203.13,203.37,88334.0,183.8421,183.9502,182.9953,183.2115,88334.0
2018-10-29 14:40:00,203.28,204.19,203.11,203.17,80304.0,183.1304,183.9502,182.9773,183.0313,80304.0
2018-10-29 14:50:00,203.2,203.92,202.39,203.18,56839.0,183.0584,183.707,182.3286,183.0403,56839.0
2018-10-29 15:00:00,203.18,203.21,202.04,202.13,56961.0,183.0403,183.0674,182.0133,182.0944,56961.0
2018-10-29 15:10:00,202.08,202.97,201.6,202.75,87024.0,182.0494,182.8512,181.6169,182.653,87024.0
2018-10-29 15:20:00,202.78,203.47,202.15,202.66,93179.0,182.68,183.3016,182.1124,182.5719,93179.0
2018-10-29 15:30:00,202.73,202.93,201.89,202.0,98019.0,182.6349,182.8151,181.8782,181.9773,98019.0
2018-10-29 15:40:00,202.01,202.68,200.76,202.43,152658.0,181.9863,182.5899,180.8602,182.3647,152658.0
2018-10-29 15:50:00,202.57,202.97,201.88,202.76,191526.0,182.4908,182.8512,181.8692,182.662,191526.0
2018-10-30 09:30:00,200.84,201.49,197.42,197.6,328024.0,180.9323,181.5179,177.8513,178.0134,328024.0
2018-10-30 09:40:00,197.88,201.59,197.88,200.21,167525.0,178.2657,181.6079,178.2657,180.3647,167525.0
2018-10-30 09:50:00,200.23,200.51,199.01,199.27,80919.0,180.3827,180.635,179.2837,179.5179,80919.0
2018-10-30 10:00:00,199.34,199.68,198.69,199.65,72426.0,179.581,179.8873,178.9954,179.8602,72426.0
2018-10-30 10:10:00,199.64,199.8,198.67,199.35,70425.0,179.8512,179.9954,178.9774,179.59,70425.0
2018-10-30 10:20:00,199.36,199.93,199.16,199.51,76437.0,179.599,180.1125,179.4188,179.7341,76437.0
2018-10-30 10:30:00,199.67,200.58,199.57,200.1,81212.0,179.8783,180.6981,179.7882,180.2656,81212.0
2018-10-30 10:40:00,200.17,200.21,199.18,199.22,48044.0,180.3287,180.3647,179.4368,179.4729,48044.0
2018-10-30 10:50:00,199.29,199.48,198.49,198.74,45117.0,179.5359,179.7071,178.8152,179.0404,45117.0
2018-10-30 11:00:00,198.8,198.9,197.27,198.06,99259.0,179.0945,179.1846,177.7161,178.4278,99259.0
2018-10-30 11:10:00,198.07,198.75,197.87,198.45,106507.0,178.4369,179.0494,178.2567,178.7792,106507.0
2018-10-30 11:20:00,198.47,198.78,197.92,198.63,35570.0,178.7972,179.0765,178.3017,178.9413,35570.0
2018-10-30 11:30:00,198.58,198.83,198.19,198.41,38282.0,178.8963,179.1215,178.545,178.7431,38282.0
2018-10-30 11:40:00,198.46,198.46,197.59,197.99,60266.0,178.7882,178.7882,178.0044,178.3648,60266.0
2018-10-30 11:50:00,197.99,198.5,197.53,197.53,36072.0,178.3648,178.8242,177.9504,177.9504,36072.0
2018-10-30 12:00:00,197.53,198.98,197.42,198.5,116404.0,177.9504,179.2566,177.8513,178.8242,116404.0
2018-10-30 12:10:00,198.48,198.97,198.17,198.77,20429.0,178.8062,179.2476,178.5269,179.0675,20429.0
2018-10-30 12:20:00,198.77,198.9,198.46,198.72,23888.0,179.0675,179.1846,178.7882,179.0224,23888.0
2018-10-30 12:30:00,198.65,198.69,198.16,198.35,32249.0,178.9594,178.9954,178.5179,178.6891,32249.0
2018-10-30 12:40:00,198.34,198.49,197.63,198.35,55573.0,178.6801,178.8152,178.0405,178.6891,55573.0
2018-10-30 12:50:00,198.45,198.69,197.76,197.82,32351.0,178.7792,178.9954,178.1576,178.2116,32351.0
2018-10-30 13:00:00,197.82,198.29,197.67,198.26,33632.0,178.2116,178.635,178.0765,178.608,33632.0
2018-10-30 13:10:00,198.19,198.28,197.82,198.04,39131.0,178.545,178.626,178.2116,178.4098,39131.0
2018-10-30 13:20:00,197.99,198.18,197.61,197.68,28844.0,178.3648,178.5359,178.0224,178.0855,28844.0
2018-10-30 13:30:00,197.67,197.68,196.77,197.0,41800.0,178.0765,178.0855,177.2657,177.4729,41800.0
2018-10-30 13:40:00,197.02,198.31,197.0,198.06,49105.0,177.4909,178.6531,177.4729,178.4278,49105.0
2018-10-30 13:50:00,198.07,198.07,197.55,197.9,22580.0,178.4369,178.4369,177.9684,178.2837,22580.0
2018-10-30 14:00:00,197.9,198.05,196.83,196.93,24487.0,178.2837,178.4188,177.3198,177.4099,24487.0
2018-10-30 14:10:00,196.83,197.27,196.26,196.33,68089.0,177.3198,177.7161,176.8063,176.8693,68089.0
2018-10-30 14:20:00,196.38,196.87,196.26,196.42,53553.0,176.9144,177.3558,176.8063,176.9504,53553.0
2018-10-30 14:30:00,196.5,196.87,196.34,196.76,34927.0,177.0225,177.3558,176.8783,177.2567,34927.0
2018-10-30 14:40:00,196.76,196.91,196.47,196.91,46511.0,177.2567,177.3918,176.9954,177.3918,46511.0
2018-10-30 14:50:00,196.86,198.76,196.85,198.61,65484.0,177.3468,179.0585,177.3378,178.9233,65484.0
2018-10-30 15:00:00,198.55,198.56,197.84,198.03,43314.0,178.8693,178.8783,178.2296,178.4008,43314.0
2018-10-30 15:10:00,197.96,198.24,197.66,197.77,75462.0,178.3378,178.59,178.0675,178.1666,75462.0
2018-10-30 15:20:00,197.77,198.0,197.32,197.71,71615.0,178.1666,178.3738,177.7612,178.1125,71615.0
2018-10-30 15:30:00,197.7,198.51,197.7,197.87,102895.0,178.1035,178.8332,178.1035,178.2567,102895.0
2018-10-30 15:40:00,197.86,198.29,197.75,197.95,101719.0,178.2477,178.635,178.1486,178.3287,101719.0
2018-10-30 15:50:00,197.95,198.7,197.95,198.45,168904.0,178.3287,179.0044,178.3287,178.7792,168904.0
2018-10-31 09:30:00,200.01,200.69,199.6,200.14,100057.0,180.1846,180.7972,179.8152,180.3017,100057.0
2018-10-31 09:40:00,200.34,202.54,200.05,202.13,110570.0,180.4818,182.4638,180.2206,182.0944,110570.0
2018-10-31 09:50:00,202.03,202.35,200.78,200.81,43244.0,182.0043,182.2926,180.8782,180.9053,43244.0
2018-10-31 10:00:00,200.76,201.76,200.75,201.07,86777.0,180.8602,181.7611,180.8512,181.1395,86777.0
2018-10-31 10:10:00,201.01,201.93,201.01,201.67,46753.0,181.0854,181.9142,181.0854,181.68,46753.0
2018-10-31 10:20:00,201.67,202.16,201.65,202.03,76739.0,181.68,182.1214,181.662,182.0043,76739.0
2018-10-31 10:30:00,202.09,202.74,201.0,201.02,71338.0,182.0584,182.644,181.0764,181.0944,71338.0
2018-10-31 10:40:00,201.1,201.21,200.04,200.16,39941.0,181.1665,181.2656,180.2116,180.3197,39941.0
2018-10-31 10:50:00,200.17,200.43,199.65,199.65,38223.0,180.3287,180.5629,179.8602,179.8602,38223.0
2018-10-31 11:00:00,199.72,200.05,199.06,199.18,57378.0,179.9233,180.2206,179.3287,179.4368,57378.0
2018-10-31 11:10:00,199.12,199.71,199.12,199.52,31909.0,179.3828,179.9143,179.3828,179.7431,31909.0
2018-10-31 11:20:00,199.46,199.58,199.02,199.09,45292.0,179.6891,179.7972,179.2927,179.3557,45292.0
2018-10-31 11:30:00,199.04,199.59,198.95,199.59,74370.0,179.3107,179.8062,179.2296,179.8062,74370.0
2018-10-31 11:40:00,199.64,199.69,199.05,199.24,37037.0,179.8512,179.8963,179.3197,179.4909,37037.0
2018-10-31 11:50:00,199.25,199.56,199.22,199.38,18504.0,179.4999,179.7792,179.4729,179.617,18504.0
2018-10-31 12:00:00,199.38,199.42,198.67,199.16,47757.0,179.617,179.653,178.9774,179.4188,47757.0
2018-10-31 12:10:00,199.16,199.16,198.7,198.99,22373.0,179.4188,179.4188,179.0044,179.2657,22373.0
2018-10-31 12:20:00,199.03,199.41,198.98,199.22,14919.0,179.3017,179.644,179.2566,179.4729,14919.0
2018-10-31 12:30:00,199.27,199.37,199.08,199.36,11424.0,179.5179,179.608,179.3467,179.599,11424.0
2018-10-31 12:40:00,199.37,199.58,199.27,199.38,19774.0,179.608,179.7972,179.5179,179.617,19774.0
2018-10-31 12:50:00,199.38,199.62,199.3,199.42,14554.0,179.617,179.8332,179.5449,179.653,14554.0
2018-10-31 13:00:00,199.4,199.44,199.07,199.19,17539.0,179.635,179.6711,179.3377,179.4458,17539.0
2018-10-31 13:10:00,199.19,199.58,199.05,199.58,26974.0,179.4458,179.7972,179.3197,179.7972,26974.0
2018-10-31 13:20:00,199.61,199.91,199.54,199.54,19738.0,179.8242,180.0945,179.7611,179.7611,19738.0
2018-10-31 13:30:00,199.5,199.68,199.25,199.42,17278.0,179.7251,179.8873,179.4999,179.653,17278.0
2018-10-31 13:40:00,199.45,200.0,199.26,200.0,33719.0,179.6801,180.1755,179.5089,180.1755,33719.0
2018-10-31 13:50:00,200.06,200.51,199.87,200.38,36696.0,180.2296,180.635,180.0584,180.5179,36696.0
2018-10-31 14:00:00,200.41,200.78,200.41,200.56,25771.0,180.5449,180.8782,180.5449,180.68,25771.0
2018-10-31 14:10:00,200.54,200.72,200.19,200.7,78928.0,180.662,180.8242,180.3467,180.8062,78928.0
2018-10-31 14:20:00,200.68,200.99,200.67,200.88,25303.0,180.7881,181.0674,180.7791,180.9683,25303.0
2018-10-31 14:30:00,200.88,200.91,200.35,200.71,34695.0,180.9683,180.9953,180.4909,180.8152,34695.0
2018-10-31 14:40:00,200.74,200.82,200.34,200.51,57426.0,180.8422,180.9143,180.4818,180.635,57426.0
2018-10-31 14:50:00,200.53,201.15,200.49,200.81,31906.0,180.653,181.2116,180.617,180.9053,31906.0
2018-10-31 15:00:00,200.64,201.13,200.42,200.98,41039.0,180.7521,181.1935,180.5539,181.0584,41039.0
2018-10-31 15:10:00,200.98,201.33,200.8,201.12,31554.0,181.0584,181.3737,180.8962,181.1845,31554.0
2018-10-31 15:20:00,201.08,201.21,200.57,200.7,63189.0,181.1485,181.2656,180.689,180.8062,63189.0
2018-10-31 15:30:00,200.65,200.81,199.81,199.83,117948.0,180.7611,180.9053,180.0044,180.0224,117948.0
2018-10-31 15:40:00,199.86,200.03,199.24,199.32,128622.0,180.0494,180.2026,179.4909,179.5629,128622.0
2018-10-31 15:50:00,199.35,199.77,199.09,199.24,166075.0,179.59,179.9683,179.3557,179.4909,166075.0
2018-11-01 09:30:00,199.7,200.09,199.09,199.71,37885.0,179.9053,180.2566,179.3557,179.9143,37885.0
2018-11-01 09:40:00,199.79,200.4,199.79,200.07,40282.0,179.9864,180.5359,179.9864,180.2386,40282.0
2018-11-01 09:50:00,200.0,200.37,199.03,199.26,34032.0,180.1755,180.5089,179.3017,179.5089,34032.0
2018-11-01 10:00:00,199.25,199.98,199.14,199.51,40063.0,179.4999,180.1575,179.4008,179.7341,40063.0
2018-11-01 10:10:00,199.62,199.81,199.42,199.45,51511.0,179.8332,180.0044,179.653,179.6801,51511.0
2018-11-01 10:20:00,199.44,200.3,199.24,200.2,42503.0,179.6711,180.4458,179.4909,180.3557,42503.0
2018-11-01 10:30:00,200.2,200.54,200.0,200.23,66214.0,180.3557,180.662,180.1755,180.3827,66214.0
2018-11-01 10:40:00,200.18,200.9,200.18,200.68,43537.0,180.3377,180.9863,180.3377,180.7881,43537.0
2018-11-01 10:50:00,200.68,200.87,200.42,200.57,19949.0,180.7881,180.9593,180.5539,180.689,19949.0
2018-11-01 11:00:00,200.62,200.78,200.16,200.19,31698.0,180.7341,180.8782,180.3197,180.3467,31698.0
2018-11-01 11:10:00,200.28,200.98,200.19,200.84,27261.0,180.4278,181.0584,180.3467,180.9323,27261.0
2018-11-01 11:20:00,200.93,200.99,200.49,200.99,31484.0,181.0134,181.0674,180.617,181.0674,31484.0
2018-11-01 11:30:00,201.0,201.16,200.75,200.87,26337.0,181.0764,181.2206,180.8512,180.9593,26337.0
2018-11-01 11:40:00,200.87,200.9,200.52,200.61,22475.0,180.9593,180.9863,180.644,180.7251,22475.0
2018-11-01 11:50:00,200.61,200.79,200.28,200.36,24669.0,180.7251,180.8872,180.4278,180.4999,24669.0
2018-11-01 12:00:00,200.36,200.49,200.2,200.36,19329.0,180.4999,180.617,180.3557,180.4999,19329.0
2018-11-01 12:10:00,200.37,200.42,200.01,200.23,14325.0,180.5089,180.5539,180.1846,180.3827,14325.0
2018-11-01 12:20:00,200.2,200.39,200.13,200.26,11198.0,180.3557,180.5269,180.2927,180.4098,11198.0
2018-11-01 12:30:00,200.32,200.59,200.27,200.43,14088.0,180.4638,180.7071,180.4188,180.5629,14088.0
2018-11-01 12:40:00,200.45,200.55,200.39,200.45,15014.0,180.5809,180.671,180.5269,180.5809,15014.0
2018-11-01 12:50:00,200.45,200.57,200.33,200.45,17167.0,180.5809,180.689,180.4728,180.5809,17167.0
2018-11-01 13:00:00,200.46,200.51,200.15,200.15,27151.0,180.5899,180.635,180.3107,180.3107,27151.0
2018-11-01 13:10:00,200.22,200.49,200.15,200.46,14541.0,180.3737,180.617,180.3107,180.5899,14541.0
2018-11-01 13:20:00,200.46,200.61,200.38,200.61,35778.0,180.5899,180.7251,180.5179,180.7251,35778.0
2018-11-01 13:30:00,200.63,200.65,200.25,200.3,15435.0,180.7431,180.7611,180.4008,180.4458,15435.0
2018-11-01 13:40:00,200.35,200.65,200.31,200.62,15244.0,180.4909,180.7611,180.4548,180.7341,15244.0
2018-11-01 13:50:00,200.6,200.65,200.47,200.47,11602.0,180.7161,180.7611,180.599,180.599,11602.0
2018-11-01 14:00:00,200.51,200.65,200.37,200.49,14743.0,180.635,180.7611,180.5089,180.617,14743.0
2018-11-01 14:10:00,200.49,200.65,200.47,200.49,19409.0,180.617,180.7611,180.599,180.617,19409.0
2018-11-01 14:20:00,200.5,200.65,200.36,200.43,20725.0,180.626,180.7611,180.4999,180.5629,20725.0
2018-11-01 14:30:00,200.41,200.52,200.15,200.27,22746.0,180.5449,180.644,180.3107,180.4188,22746.0
2018-11-01 14:40:00,200.25,200.36,200.13,200.28,20786.0,180.4008,180.4999,180.2927,180.4278,20786.0
2018-11-01 14:50:00,200.27,200.27,200.03,200.18,25369.0,180.4188,180.4188,180.2026,180.3377,25369.0
2018-11-01 15:00:00,200.16,200.28,200.1,200.27,25772.0,180.3197,180.4278,180.2656,180.4188,25772.0
2018-11-01 15:10:00,200.28,200.34,200.19,200.25,26408.0,180.4278,180.4818,180.3467,180.4008,26408.0
2018-11-01 15:20:00,200.28,200.38,200.23,200.3,53570.0,180.4278,180.5179,180.3827,180.4458,53570.0
2018-11-01 15:30:00,200.28,200.97,200.25,200.7,74278.0,180.4278,181.0494,180.4008,180.8062,74278.0
2018-11-01 15:40:00,200.69,201.06,200.55,200.81,96630.0,180.7972,181.1305,180.671,180.9053,96630.0
2018-11-01 15:50:00,200.81,201.17,200.52,200.87,154717.0,180.9053,181.2296,180.644,180.9593,154717.0
2018-11-02 09:30:00,201.14,202.4,201.07,201.67,40433.0,181.2025,182.3377,181.1395,181.68,40433.0
2018-11-02 09:40:00,201.77,201.81,201.19,201.42,26770.0,181.7701,181.8061,181.2476,181.4548,26770.0
2018-11-02 09:50:00,201.29,201.29,200.69,201.0,29226.0,181.3377,181.3377,180.7972,181.0764,29226.0
2018-11-02 10:00:00,201.0,201.06,200.48,200.92,130882.0,181.0764,181.1305,180.608,181.0044,130882.0
2018-11-02 10:10:00,200.99,201.94,200.98,201.59,22935.0,181.0674,181.9232,181.0584,181.6079,22935.0
2018-11-02 10:20:00,201.61,201.62,200.76,200.78,18364.0,181.626,181.635,180.8602,180.8782,18364.0
2018-11-02 10:30:00,200.66,200.88,200.15,200.2,88000.0,180.7701,180.9683,180.3107,180.3557,88000.0
2018-11-02 10:40:00,200.19,200.19,199.4,200.0,24485.0,180.3467,180.3467,179.635,180.1755,24485.0
2018-11-02 10:50:00,200.0,200.51,200.0,200.3,24305.0,180.1755,180.635,180.1755,180.4458,24305.0
2018-11-02 11:00:00,200.39,200.4,199.8,200.0,27002.0,180.5269,180.5359,179.9954,180.1755,27002.0
2018-11-02 11:10:00,199.94,200.34,199.89,200.14,64749.0,180.1215,180.4818,180.0764,180.3017,64749.0
2018-11-02 11:20:00,200.15,200.15,199.8,199.97,36608.0,180.3107,180.3107,179.9954,180.1485,36608.0
2018-11-02 11:30:00,199.96,200.13,199.52,199.87,25100.0,180.1395,180.2927,179.7431,180.0584,25100.0
2018-11-02 11:40:00,199.86,199.93,199.44,199.44,21288.0,180.0494,180.1125,179.6711,179.6711,21288.0
2018-11-02 11:50:00,199.43,200.04,199.43,200.04,19121.0,179.662,180.2116,179.662,180.2116,19121.0
2018-11-02 12:00:00,200.22,200.39,200.05,200.19,28149.0,180.3737,180.5269,180.2206,180.3467,28149.0
2018-11-02 12:10:00,200.0,200.26,199.86,200.17,31016.0,180.1755,180.4098,180.0494,180.3287,31016.0
2018-11-02 12:20:00,200.17,200.8,200.06,200.8,17429.0,180.3287,180.8962,180.2296,180.8962,17429.0
2018-11-02 12:30:00,200.72,200.9,200.3,200.65,44404.0,180.8242,180.9863,180.4458,180.7611,44404.0
2018-11-02 12:40:00,200.59,200.62,200.0,200.09,32710.0,180.7071,180.7341,180.1755,180.2566,32710.0
2018-11-02 12:50:00,200.09,200.1,199.6,199.83,14484.0,180.2566,180.2656,179.8152,180.0224,14484.0
2018-11-02 13:00:00,199.83,199.92,199.73,199.79,11915.0,180.0224,180.1035,179.9323,179.9864,11915.0
2018-11-02 13:10:00,199.73,199.98,199.58,199.81,11925.0,179.9323,180.1575,179.7972,180.0044,11925.0
2018-11-02 13:20:00,199.96,199.98,199.54,199.62,14001.0,180.1395,180.1575,179.7611,179.8332,14001.0
2018-11-02 13:30:00,199.62,199.72,199.4,199.65,13006.0,179.8332,179.9233,179.635,179.8602,13006.0
2018-11-02 13:40:00,199.64,200.02,199.57,199.75,74485.0,179.8512,180.1936,179.7882,179.9503,74485.0
2018-11-02 13:50:00,199.77,199.93,199.53,199.56,20528.0,179.9683,180.1125,179.7521,179.7792,20528.0
2018-11-02 14:00:00,199.62,199.66,199.42,199.56,26741.0,179.8332,179.8692,179.653,179.7792,26741.0
2018-11-02 14:10:00,199.61,199.66,199.52,199.64,14532.0,179.8242,179.8692,179.7431,179.8512,14532.0
2018-11-02 14:20:00,199.63,200.46,199.16,200.46,38511.0,179.8422,180.5899,179.4188,180.5899,38511.0
2018-11-02 14:30:00,200.36,200.46,199.91,200.33,16413.0,180.4999,180.5899,180.0945,180.4728,16413.0
2018-11-02 14:40:00,200.25,200.47,200.15,200.37,20113.0,180.4008,180.599,180.3107,180.5089,20113.0
2018-11-02 14:50:00,200.45,200.8,200.38,200.52,20678.0,180.5809,180.8962,180.5179,180.644,20678.0
2018-11-02 15:00:00,200.53,200.72,200.32,200.41,25416.0,180.653,180.8242,180.4638,180.5449,25416.0
2018-11-02 15:10:00,200.39,200.5,200.06,200.34,30531.0,180.5269,180.626,180.2296,180.4818,30531.0
2018-11-02 15:20:00,200.37,200.55,200.35,200.55,30542.0,180.5089,180.671,180.4909,180.671,30542.0
2018-11-02 15:30:00,200.47,201.07,200.39,201.06,46994.0,180.599,181.1395,180.5269,181.1305,46994.0
2018-11-02 15:40:00,201.03,201.3,200.88,200.96,68980.0,181.1034,181.3467,180.9683,181.0404,68980.0
2018-11-02 15:50:00,200.98,201.31,200.84,201.3,103556.0,181.0584,181.3557,180.9323,181.3467,103556.0
2018-11-05 09:30:00,200.99,201.01,199.8,200.62,38894.0,181.7364,181.7544,180.6604,181.4018,38894.0
2018-11-05 09:40:00,200.57,200.65,200.22,200.33,34603.0,181.3566,181.4289,181.0401,181.1396,34603.0
2018-11-05 09:50:00,200.23,200.44,200.0,200.26,15168.0,181.0492,181.239,180.8412,181.0763,15168.0
2018-11-05 10:00:00,200.4,200.42,199.98,200.05,23452.0,181.2029,181.221,180.8231,180.8864,23452.0
2018-11-05 10:10:00,200.09,200.67,199.98,200.43,33328.0,180.9226,181.447,180.8231,181.23,33328.0
2018-11-05 10:20:00,200.37,200.4,199.98,200.05,17673.0,181.1758,181.2029,180.8231,180.8864,17673.0
2018-11-05 10:30:00,200.07,200.65,199.98,200.54,29726.0,180.9045,181.4289,180.8231,181.3295,29726.0
2018-11-05 10:40:00,200.62,200.62,200.16,200.26,18063.0,181.4018,181.4018,180.9859,181.0763,18063.0
2018-11-05 10:50:00,200.35,200.62,200.33,200.48,9992.0,181.1577,181.4018,181.1396,181.2752,9992.0
2018-11-05 11:00:00,200.51,200.62,200.33,200.42,32253.0,181.3023,181.4018,181.1396,181.221,32253.0
2018-11-05 11:10:00,200.41,200.52,200.37,200.43,39847.0,181.2119,181.3114,181.1758,181.23,39847.0
2018-11-05 11:20:00,200.44,200.56,200.37,200.4,30039.0,181.239,181.3476,181.1758,181.2029,30039.0
2018-11-05 11:30:00,200.27,200.59,199.61,199.7,31527.0,181.0853,181.3747,180.4886,180.5699,31527.0
2018-11-05 11:40:00,199.74,199.92,199.7,199.82,11072.0,180.6061,180.7689,180.5699,180.6784,11072.0
2018-11-05 11:50:00,199.82,199.88,199.75,199.78,10161.0,180.6784,180.7327,180.6151,180.6423,10161.0
2018-11-05 12:00:00,199.78,199.88,199.47,199.49,25768.0,180.6423,180.7327,180.362,180.3801,25768.0
2018-11-05 12:10:00,199.53,199.57,198.89,199.28,49568.0,180.4162,180.4524,179.8375,180.1902,49568.0
2018-11-05 12:20:00,199.35,199.42,199.05,199.16,25284.0,180.2535,180.3168,179.9822,180.0817,25284.0
2018-11-05 12:30:00,199.19,199.19,198.99,199.02,15538.0,180.1088,180.1088,179.9279,179.9551,15538.0
2018-11-05 12:40:00,198.98,199.12,198.88,198.88,13673.0,179.9189,180.0455,179.8285,179.8285,13673.0
2018-11-05 12:50:00,198.91,198.94,198.49,198.85,31639.0,179.8556,179.8827,179.4758,179.8014,31639.0
2018-11-05 13:00:00,198.84,198.85,198.5,198.52,13747.0,179.7923,179.8014,179.4849,179.503,13747.0
2018-11-05 13:10:00,198.53,198.63,198.16,198.19,26406.0,179.512,179.6024,179.1775,179.2046,26406.0
2018-11-05 13:20:00,198.19,198.2,197.23,197.3,88662.0,179.2046,179.2136,178.3365,178.3998,88662.0
2018-11-05 13:30:00,197.3,198.71,197.3,198.63,26521.0,178.3998,179.6748,178.3998,179.6024,26521.0
2018-11-05 13:40:00,198.59,198.78,198.46,198.59,10207.0,179.5663,179.7381,179.4487,179.5663,10207.0
2018-11-05 13:50:00,198.69,199.12,198.64,199.0,7807.0,179.6567,180.0455,179.6115,179.937,7807.0
2018-11-05 14:00:00,198.98,199.56,198.88,199.5,10080.0,179.9189,180.4433,179.8285,180.3891,10080.0
2018-11-05 14:10:00,199.48,199.77,199.24,199.55,23172.0,180.371,180.6332,180.154,180.4343,23172.0
2018-11-05 14:20:00,199.63,199.87,199.57,199.67,20526.0,180.5066,180.7236,180.4524,180.5428,20526.0
2018-11-05 14:30:00,199.64,199.67,199.55,199.65,7889.0,180.5157,180.5428,180.4343,180.5247,7889.0
2018-11-05 14:40:00,199.65,199.78,199.48,199.51,18194.0,180.5247,180.6423,180.371,180.3981,18194.0
2018-11-05 14:50:00,199.5,199.55,199.33,199.33,16399.0,180.3891,180.4343,180.2354,180.2354,16399.0
2018-11-05 15:00:00,199.34,199.94,199.02,199.65,37045.0,180.2444,180.7869,179.9551,180.5247,37045.0
2018-11-05 15:10:00,199.71,199.9,199.42,199.49,18954.0,180.579,180.7508,180.3168,180.3801,18954.0
2018-11-05 15:20:00,199.5,199.5,199.08,199.36,26600.0,180.3891,180.3891,180.0093,180.2625,26600.0
2018-11-05 15:30:00,199.37,199.62,199.28,199.57,46309.0,180.2715,180.4976,180.1902,180.4524,46309.0
2018-11-05 15:40:00,199.57,199.84,199.44,199.84,49455.0,180.4524,180.6965,180.3348,180.6965,49455.0
2018-11-05 15:50:00,199.82,200.56,199.72,200.27,140365.0,180.6784,181.3476,180.588,181.0853,140365.0
2018-11-06 09:30:00,200.52,201.75,200.23,201.46,31842.0,181.3114,182.4236,181.0492,182.1613,31842.0
2018-11-06 09:40:00,201.47,202.84,201.2,202.81,28374.0,182.1704,183.4091,181.9262,183.382,28374.0
2018-11-06 09:50:00,202.83,203.25,202.32,203.17,51687.0,183.4001,183.7799,182.939,183.7075,51687.0
2018-11-06 10:00:00,203.13,204.34,203.03,204.02,92542.0,183.6714,184.7655,183.5809,184.4761,92542.0
2018-11-06 10:10:00,203.98,204.07,203.54,203.64,28730.0,184.4399,184.5213,184.0421,184.1325,28730.0
2018-11-06 10:20:00,203.64,203.9,203.25,203.57,16953.0,184.1325,184.3676,183.7799,184.0692,16953.0
2018-11-06 10:30:00,203.56,204.02,203.55,203.82,42090.0,184.0602,184.4761,184.0511,184.2953,42090.0
2018-11-06 10:40:00,203.87,204.07,203.74,203.91,36729.0,184.3405,184.5213,184.2229,184.3766,36729.0
2018-11-06 10:50:00,203.94,203.96,202.59,202.78,37598.0,184.4038,184.4219,183.1831,183.3549,37598.0
2018-11-06 11:00:00,202.79,203.75,202.79,203.69,36303.0,183.3639,184.232,183.3639,184.1777,36303.0
2018-11-06 11:10:00,203.68,203.75,203.17,203.17,34508.0,184.1687,184.232,183.7075,183.7075,34508.0
2018-11-06 11:20:00,203.14,203.45,202.45,203.35,31142.0,183.6804,183.9607,183.0565,183.8703,31142.0
2018-11-06 11:30:00,203.35,203.49,203.05,203.11,33494.0,183.8703,183.9969,183.599,183.6533,33494.0
2018-11-06 11:40:00,203.11,203.3,202.71,203.14,33664.0,183.6533,183.8251,183.2916,183.6804,33664.0
2018-11-06 11:50:00,203.13,203.3,202.67,202.73,41392.0,183.6714,183.8251,183.2554,183.3097,41392.0
2018-11-06 12:00:00,202.77,203.11,202.51,202.53,18330.0,183.3458,183.6533,183.1108,183.1288,18330.0
2018-11-06 12:10:00,202.5,202.63,202.25,202.32,13237.0,183.1017,183.2193,182.8757,182.939,13237.0
2018-11-06 12:20:00,202.43,202.45,202.15,202.36,21959.0,183.0384,183.0565,182.7852,182.9751,21959.0
2018-11-06 12:30:00,202.38,202.47,202.14,202.47,20306.0,182.9932,183.0746,182.7762,183.0746,20306.0
2018-11-06 12:40:00,202.47,203.5,202.46,203.45,37342.0,183.0746,184.0059,183.0655,183.9607,37342.0
2018-11-06 12:50:00,203.43,203.47,203.08,203.17,28562.0,183.9426,183.9788,183.6262,183.7075,28562.0
2018-11-06 13:00:00,203.16,203.21,202.72,202.91,30884.0,183.6985,183.7437,183.3006,183.4724,30884.0
2018-11-06 13:10:00,202.92,203.05,202.76,202.92,30955.0,183.4815,183.599,183.3368,183.4815,30955.0
2018-11-06 13:20:00,202.85,203.39,202.77,203.24,15831.0,183.4182,183.9065,183.3458,183.7708,15831.0
2018-11-06 13:30:00,203.26,203.47,203.18,203.38,22927.0,183.7889,183.9788,183.7166,183.8974,22927.0
2018-11-06 13:40:00,203.36,203.41,203.25,203.27,12275.0,183.8793,183.9245,183.7799,183.7979,12275.0
2018-11-06 13:50:00,203.29,203.48,203.26,203.47,12089.0,183.816,183.9878,183.7889,183.9788,12089.0
2018-11-06 14:00:00,203.47,203.47,203.01,203.06,18302.0,183.9788,183.9788,183.5629,183.6081,18302.0
2018-11-06 14:10:00,203.06,203.43,203.01,203.4,25330.0,183.6081,183.9426,183.5629,183.9155,25330.0
2018-11-06 14:20:00,203.37,204.05,203.2,203.65,77339.0,183.8884,184.5032,183.7347,184.1415,77339.0
2018-11-06 14:30:00,203.62,204.02,203.52,203.98,32036.0,184.1144,184.4761,184.024,184.4399,32036.0
2018-11-06 14:40:00,204.01,204.05,203.62,203.95,26749.0,184.4671,184.5032,184.1144,184.4128,26749.0
2018-11-06 14:50:00,203.95,203.95,203.65,203.69,19341.0,184.4128,184.4128,184.1415,184.1777,19341.0
2018-11-06 15:00:00,203.71,203.75,203.56,203.57,17833.0,184.1958,184.232,184.0602,184.0692,17833.0
2018-11-06 15:10:00,203.58,203.76,203.58,203.73,15173.0,184.0783,184.241,184.0783,184.2139,15173.0
2018-11-06 15:20:00,203.75,204.17,203.74,204.04,39966.0,184.232,184.6117,184.2229,184.4942,39966.0
2018-11-06 15:30:00,204.03,204.27,203.98,204.17,37299.0,184.4851,184.7022,184.4399,184.6117,37299.0
2018-11-06 15:40:00,204.17,204.21,203.8,203.95,65419.0,184.6117,184.6479,184.2772,184.4128,65419.0
2018-11-06 15:50:00,203.95,204.41,203.91,204.02,242878.0,184.4128,184.8287,184.3766,184.4761,242878.0
2018-11-07 09:30:00,205.48,207.43,205.41,206.0,136658.0,185.7962,187.5594,185.733,186.2664,136658.0
2018-11-07 09:40:00,205.91,206.71,205.53,205.92,32800.0,186.1851,186.9084,185.8415,186.1941,32800.0
2018-11-07 09:50:00,205.93,206.07,205.27,205.71,33889.0,186.2031,186.3297,185.6064,186.0042,33889.0
2018-11-07 10:00:00,205.67,206.05,205.06,205.6,24865.0,185.968,186.3116,185.4165,185.9047,24865.0
2018-11-07 10:10:00,205.54,206.25,205.35,205.44,79468.0,185.8505,186.4925,185.6787,185.7601,79468.0
2018-11-07 10:20:00,205.45,205.55,205.2,205.35,17016.0,185.7691,185.8595,185.5431,185.6787,17016.0
2018-11-07 10:30:00,205.35,206.07,205.34,205.94,28496.0,185.6787,186.3297,185.6697,186.2122,28496.0
2018-11-07 10:40:00,205.99,206.35,205.81,206.28,13258.0,186.2574,186.5829,186.0946,186.5196,13258.0
2018-11-07 10:50:00,206.32,206.59,206.24,206.55,26918.0,186.5558,186.7999,186.4834,186.7637,26918.0
2018-11-07 11:00:00,206.43,206.53,206.1,206.28,24124.0,186.6552,186.7457,186.3569,186.5196,24124.0
2018-11-07 11:10:00,206.24,206.36,205.5,205.55,36671.0,186.4834,186.5919,185.8143,185.8595,36671.0
2018-11-07 11:20:00,205.5,205.54,205.11,205.28,30020.0,185.8143,185.8505,185.4617,185.6154,30020.0
2018-11-07 11:30:00,205.28,205.9,205.28,205.81,13790.0,185.6154,186.176,185.6154,186.0946,13790.0
2018-11-07 11:40:00,205.88,205.92,205.08,205.08,22475.0,186.1579,186.1941,185.4346,185.4346,22475.0
2018-11-07 11:50:00,205.08,205.76,204.86,205.74,17668.0,185.4346,186.0494,185.2356,186.0313,17668.0
2018-11-07 12:00:00,205.74,205.9,205.65,205.78,9190.0,186.0313,186.176,185.95,186.0675,9190.0
2018-11-07 12:10:00,205.81,205.81,205.47,205.47,16185.0,186.0946,186.0946,185.7872,185.7872,16185.0
2018-11-07 12:20:00,205.46,205.52,204.97,205.05,21992.0,185.7782,185.8324,185.3351,185.4074,21992.0
2018-11-07 12:30:00,205.05,205.17,204.95,205.02,11612.0,185.4074,185.5159,185.317,185.3803,11612.0
2018-11-07 12:40:00,205.05,205.21,205.02,205.18,17658.0,185.4074,185.5521,185.3803,185.525,17658.0
2018-11-07 12:50:00,205.06,205.18,204.96,204.98,17046.0,185.4165,185.525,185.3261,185.3441,17046.0
2018-11-07 13:00:00,204.98,205.14,204.87,205.12,9190.0,185.3441,185.4888,185.2447,185.4707,9190.0
2018-11-07 13:10:00,205.05,205.27,204.97,205.0,15052.0,185.4074,185.6064,185.3351,185.3622,15052.0
2018-11-07 13:20:00,204.99,205.32,204.8,205.32,9416.0,185.3532,185.6516,185.1814,185.6516,9416.0
2018-11-07 13:30:00,205.32,205.66,205.24,205.65,8769.0,185.6516,185.959,185.5792,185.95,8769.0
2018-11-07 13:40:00,205.64,205.71,205.34,205.55,10843.0,185.9409,186.0042,185.6697,185.8595,10843.0
2018-11-07 13:50:00,205.6,205.86,205.57,205.58,14968.0,185.9047,186.1398,185.8776,185.8867,14968.0
2018-11-07 14:00:00,205.59,205.93,205.59,205.91,13641.0,185.8957,186.2031,185.8957,186.1851,13641.0
2018-11-07 14:10:00,205.93,206.24,205.93,206.07,17491.0,186.2031,186.4834,186.2031,186.3297,17491.0
2018-11-07 14:20:00,206.04,206.33,206.04,206.13,10796.0,186.3026,186.5648,186.3026,186.384,10796.0
2018-11-07 14:30:00,206.12,206.19,205.8,206.07,13070.0,186.3749,186.4382,186.0856,186.3297,13070.0
2018-11-07 14:40:00,206.07,206.11,205.2,205.2,36604.0,186.3297,186.3659,185.5431,185.5431,36604.0
2018-11-07 14:50:00,205.23,205.78,205.23,205.53,38954.0,185.5702,186.0675,185.5702,185.8415,38954.0
2018-11-07 15:00:00,205.63,206.26,205.57,206.08,25599.0,185.9319,186.5015,185.8776,186.3388,25599.0
2018-11-07 15:10:00,206.04,206.76,205.98,206.5,78080.0,186.3026,186.9536,186.2483,186.7185,78080.0
2018-11-07 15:20:00,206.47,207.0,206.45,207.0,77022.0,186.6914,187.1706,186.6733,187.1706,77022.0
2018-11-07 15:30:00,206.96,207.24,206.82,206.96,58820.0,187.1345,187.3876,187.0079,187.1345,58820.0
2018-11-07 15:40:00,206.94,206.97,206.45,206.59,98685.0,187.1164,187.1435,186.6733,186.7999,98685.0
2018-11-07 15:50:00,206.58,206.78,206.27,206.72,182582.0,186.7909,186.9717,186.5106,186.9175,182582.0
2018-11-08 09:30:00,207.37,207.98,206.38,207.02,102828.0,187.5052,188.0568,186.61,187.1887,102828.0
2018-11-08 09:40:00,207.32,207.92,206.92,207.69,46970.0,187.46,188.0025,187.0983,187.7945,46970.0
2018-11-08 09:50:00,207.53,208.24,207.37,207.85,32456.0,187.6499,188.2919,187.5052,187.9392,32456.0
2018-11-08 10:00:00,207.87,208.11,207.5,207.67,31570.0,187.9573,188.1743,187.6227,187.7765,31570.0
2018-11-08 10:10:00,207.67,207.85,207.48,207.67,38494.0,187.7765,187.9392,187.6047,187.7765,38494.0
2018-11-08 10:20:00,207.65,208.01,207.16,207.39,52004.0,187.7584,188.0839,187.3153,187.5233,52004.0
2018-11-08 10:30:00,207.19,207.24,206.71,206.91,33436.0,187.3424,187.3876,186.9084,187.0893,33436.0
2018-11-08 10:40:00,206.98,207.07,206.79,206.96,23257.0,187.1526,187.2339,186.9808,187.1345,23257.0
2018-11-08 10:50:00,206.97,207.83,206.86,207.55,25546.0,187.1435,187.9211,187.044,187.668,25546.0
2018-11-08 11:00:00,207.61,207.75,207.28,207.31,16838.0,187.7222,187.8488,187.4238,187.4509,16838.0
2018-11-08 11:10:00,207.21,207.45,206.84,206.85,17229.0,187.3605,187.5775,187.026,187.035,17229.0
2018-11-08 11:20:00,206.88,206.88,205.81,205.95,29213.0,187.0621,187.0621,186.0946,186.2212,29213.0
2018-11-08 11:30:00,206.03,206.57,205.99,206.37,8900.0,186.2936,186.7818,186.2574,186.601,8900.0
2018-11-08 11:40:00,206.41,207.02,206.41,207.02,9563.0,186.6372,187.1887,186.6372,187.1887,9563.0
2018-11-08 11:50:00,206.94,206.99,206.29,206.32,11874.0,187.1164,187.1616,186.5287,186.5558,11874.0
2018-11-08 12:00:00,206.41,206.41,205.93,206.02,12865.0,186.6372,186.6372,186.2031,186.2845,12865.0
2018-11-08 12:10:00,206.0,206.14,205.82,206.09,12653.0,186.2664,186.393,186.1037,186.3478,12653.0
2018-11-08 12:20:00,206.09,206.4,205.91,206.12,9089.0,186.3478,186.6281,186.1851,186.3749,9089.0
2018-11-08 12:30:00,206.17,206.39,206.04,206.33,6432.0,186.4201,186.6191,186.3026,186.5648,6432.0
2018-11-08 12:40:00,206.31,206.33,205.99,206.0,11054.0,186.5467,186.5648,186.2574,186.2664,11054.0
2018-11-08 12:50:00,206.01,206.14,205.83,205.97,11106.0,186.2755,186.393,186.1127,186.2393,11106.0
2018-11-08 13:00:00,205.9,206.01,205.25,205.3,28424.0,186.176,186.2755,185.5883,185.6335,28424.0
2018-11-08 13:10:00,205.38,205.78,205.25,205.66,12208.0,185.7058,186.0675,185.5883,185.959,12208.0
2018-11-08 13:20:00,205.72,205.89,205.41,205.75,11064.0,186.0133,186.167,185.733,186.0404,11064.0
2018-11-08 13:30:00,205.73,205.77,205.51,205.77,5682.0,186.0223,186.0585,185.8234,186.0585,5682.0
2018-11-08 13:40:00,205.78,205.95,205.5,205.5,9013.0,186.0675,186.2212,185.8143,185.8143,9013.0
2018-11-08 13:50:00,205.48,205.53,204.95,205.46,16910.0,185.7962,185.8415,185.317,185.7782,16910.0
2018-11-08 14:00:00,205.51,205.89,205.2,205.7,14448.0,185.8234,186.167,185.5431,185.9952,14448.0
2018-11-08 14:10:00,205.79,205.93,205.61,205.64,12926.0,186.0765,186.2031,185.9138,185.9409,12926.0
2018-11-08 14:20:00,205.66,205.81,205.53,205.56,11822.0,185.959,186.0946,185.8415,185.8686,11822.0
2018-11-08 14:30:00,205.54,205.54,205.28,205.34,15100.0,185.8505,185.8505,185.6154,185.6697,15100.0
2018-11-08 14:40:00,205.25,205.33,204.96,205.25,24929.0,185.5883,185.6606,185.3261,185.5883,24929.0
2018-11-08 14:50:00,205.11,205.3,205.03,205.13,23094.0,185.4617,185.6335,185.3894,185.4798,23094.0
2018-11-08 15:00:00,205.17,205.32,204.98,205.32,21644.0,185.5159,185.6516,185.3441,185.6516,21644.0
2018-11-08 15:10:00,205.33,205.37,205.04,205.3,19308.0,185.6606,185.6968,185.3984,185.6335,19308.0
2018-11-08 15:20:00,205.3,205.34,204.39,204.4,42952.0,185.6335,185.6697,184.8107,184.8197,42952.0
2018-11-08 15:30:00,204.45,204.53,204.13,204.37,46917.0,184.8649,184.9372,184.5756,184.7926,46917.0
2018-11-08 15:40:00,204.41,204.72,204.23,204.62,45724.0,184.8287,185.109,184.666,185.0186,45724.0
2018-11-08 15:50:00,204.59,204.98,204.55,204.75,81427.0,184.9915,185.3441,184.9553,185.1362,81427.0
2018-11-09 09:30:00,204.39,204.54,202.95,203.19,52757.0,184.8107,184.9463,183.5086,183.7256,52757.0
2018-11-09 09:40:00,203.15,203.56,202.95,203.45,14641.0,183.6894,184.0602,183.5086,183.9607,14641.0
2018-11-09 09:50:00,203.43,203.47,202.6,202.74,16173.0,183.9426,183.9788,183.1921,183.3187,16173.0
2018-11-09 10:00:00,202.65,202.87,201.66,202.55,47245.0,183.2373,183.4363,182.3422,183.1469,47245.0
2018-11-09 10:10:00,202.56,202.57,201.15,201.24,52952.0,183.156,183.165,181.881,181.9624,52952.0
2018-11-09 10:20:00,201.39,202.04,201.04,202.03,99674.0,182.098,182.6858,181.7816,182.6767,99674.0
2018-11-09 10:30:00,202.04,202.79,201.52,202.71,59320.0,182.6858,183.3639,182.2156,183.2916,59320.0
2018-11-09 10:40:00,202.36,202.5,201.77,201.84,31810.0,182.9751,183.1017,182.4416,182.5049,31810.0
2018-11-09 10:50:00,201.75,202.26,201.34,202.11,35611.0,182.4236,182.8847,182.0528,182.7491,35611.0
2018-11-09 11:00:00,202.21,202.38,201.9,201.99,34854.0,182.8395,182.9932,182.5592,182.6406,34854.0
2018-11-09 11:10:00,202.08,202.3,201.58,201.97,25782.0,182.7219,182.9209,182.2698,182.6225,25782.0
2018-11-09 11:20:00,201.99,202.8,201.91,202.35,21479.0,182.6406,183.373,182.5682,182.9661,21479.0
2018-11-09 11:30:00,202.34,202.62,202.24,202.62,53691.0,182.957,183.2102,182.8666,183.2102,53691.0
2018-11-09 11:40:00,202.57,202.76,202.24,202.31,19579.0,183.165,183.3368,182.8666,182.9299,19579.0
2018-11-09 11:50:00,202.36,202.38,201.65,201.78,14602.0,182.9751,182.9932,182.3331,182.4507,14602.0
2018-11-09 12:00:00,201.78,202.33,201.78,202.33,11937.0,182.4507,182.948,182.4507,182.948,11937.0
2018-11-09 12:10:00,202.31,202.44,201.84,202.15,11553.0,182.9299,183.0475,182.5049,182.7852,11553.0
2018-11-09 12:20:00,202.12,202.55,201.94,202.55,25046.0,182.7581,183.1469,182.5954,183.1469,25046.0
2018-11-09 12:30:00,202.52,203.15,202.44,203.02,24788.0,183.1198,183.6894,183.0475,183.5719,24788.0
2018-11-09 12:40:00,203.12,203.22,202.64,203.06,16755.0,183.6623,183.7527,183.2283,183.6081,16755.0
2018-11-09 12:50:00,202.94,203.23,202.87,203.05,8494.0,183.4996,183.7618,183.4363,183.599,8494.0
2018-11-09 13:00:00,202.92,203.2,202.81,203.1,8482.0,183.4815,183.7347,183.382,183.6442,8482.0
2018-11-09 13:10:00,203.1,203.33,202.94,202.99,7336.0,183.6442,183.8522,183.4996,183.5448,7336.0
2018-11-09 13:20:00,202.99,203.32,202.89,203.3,11208.0,183.5448,183.8432,183.4544,183.8251,11208.0
2018-11-09 13:30:00,203.31,203.31,202.7,203.12,13944.0,183.8341,183.8341,183.2826,183.6623,13944.0
2018-11-09 13:40:00,203.02,203.95,202.99,203.25,23566.0,183.5719,184.4128,183.5448,183.7799,23566.0
2018-11-09 13:50:00,203.22,203.34,203.0,203.27,9452.0,183.7527,183.8612,183.5538,183.7979,9452.0
2018-11-09 14:00:00,203.23,203.23,202.57,202.61,29378.0,183.7618,183.7618,183.165,183.2012,29378.0
2018-11-09 14:10:00,202.56,203.16,202.52,202.78,27716.0,183.156,183.6985,183.1198,183.3549,27716.0
2018-11-09 14:20:00,202.72,202.85,202.43,202.66,15235.0,183.3006,183.4182,183.0384,183.2464,15235.0
2018-11-09 14:30:00,202.65,203.64,202.58,203.42,30692.0,183.2373,184.1325,183.174,183.9336,30692.0
2018-11-09 14:40:00,203.48,203.85,203.03,203.37,24672.0,183.9878,184.3224,183.5809,183.8884,24672.0
2018-11-09 14:50:00,203.31,203.77,203.16,203.25,33262.0,183.8341,184.2501,183.6985,183.7799,33262.0
2018-11-09 15:00:00,203.31,203.46,202.94,203.01,39874.0,183.8341,183.9697,183.4996,183.5629,39874.0
2018-11-09 15:10:00,203.02,203.29,202.69,203.18,25182.0,183.5719,183.816,183.2735,183.7166,25182.0
2018-11-09 15:20:00,203.15,203.48,203.09,203.16,45155.0,183.6894,183.9878,183.6352,183.6985,45155.0
2018-11-09 15:30:00,203.19,203.36,202.93,202.96,27425.0,183.7256,183.8793,183.4905,183.5176,27425.0
2018-11-09 15:40:00,202.98,203.56,202.96,203.05,78401.0,183.5357,184.0602,183.5176,183.599,78401.0
2018-11-09 15:50:00,203.05,203.32,203.01,203.11,86688.0,183.599,183.8432,183.5629,183.6533,86688.0
2018-11-12 09:30:00,203.06,204.2,202.55,203.38,33805.0,183.6081,184.6389,183.1469,183.8974,33805.0
2018-11-12 09:40:00,203.48,204.36,203.21,204.19,23705.0,183.9878,184.7835,183.7437,184.6298,23705.0
2018-11-12 09:50:00,204.06,204.72,203.9,204.14,26413.0,184.5123,185.109,184.3676,184.5846,26413.0
2018-11-12 10:00:00,204.04,204.04,203.65,203.88,10329.0,184.4942,184.4942,184.1415,184.3495,10329.0
2018-11-12 10:10:00,203.91,204.01,203.32,203.5,14337.0,184.3766,184.4671,183.8432,184.0059,14337.0
2018-11-12 10:20:00,203.45,204.39,203.28,204.24,50975.0,183.9607,184.8107,183.807,184.675,50975.0
2018-11-12 10:30:00,204.21,204.5,204.09,204.29,16615.0,184.6479,184.9101,184.5394,184.7202,16615.0
2018-11-12 10:40:00,204.15,204.48,203.9,204.48,16221.0,184.5937,184.892,184.3676,184.892,16221.0
2018-11-12 10:50:00,204.48,204.5,203.69,203.93,30923.0,184.892,184.9101,184.1777,184.3947,30923.0
2018-11-12 11:00:00,204.0,204.0,203.6,203.61,20214.0,184.458,184.458,184.0963,184.1054,20214.0
2018-11-12 11:10:00,203.6,203.68,202.74,202.8,27338.0,184.0963,184.1687,183.3187,183.373,27338.0
2018-11-12 11:20:00,202.9,202.91,202.56,202.74,44002.0,183.4634,183.4724,183.156,183.3187,44002.0
2018-11-12 11:30:00,202.68,203.07,202.43,202.75,13915.0,183.2645,183.6171,183.0384,183.3278,13915.0
2018-11-12 11:40:00,202.85,203.11,202.72,203.08,31715.0,183.4182,183.6533,183.3006,183.6262,31715.0
2018-11-12 11:50:00,203.29,203.39,203.0,203.04,40185.0,183.816,183.9065,183.5538,183.59,40185.0
2018-11-12 12:00:00,203.09,203.77,203.02,203.76,14930.0,183.6352,184.2501,183.5719,184.241,14930.0
2018-11-12 12:10:00,203.68,203.84,203.47,203.57,17116.0,184.1687,184.3133,183.9788,184.0692,17116.0
2018-11-12 12:20:00,203.51,203.51,203.15,203.18,10450.0,184.015,184.015,183.6894,183.7166,10450.0
2018-11-12 12:30:00,203.24,203.25,202.62,202.79,33953.0,183.7708,183.7799,183.2102,183.3639,33953.0
2018-11-12 12:40:00,202.75,203.17,202.62,202.89,16536.0,183.3278,183.7075,183.2102,183.4544,16536.0
2018-11-12 12:50:00,202.97,202.97,202.44,202.53,18382.0,183.5267,183.5267,183.0475,183.1288,18382.0
2018-11-12 13:00:00,202.47,202.9,202.38,202.75,19103.0,183.0746,183.4634,182.9932,183.3278,19103.0
2018-11-12 13:10:00,202.74,202.74,202.44,202.48,15268.0,183.3187,183.3187,183.0475,183.0836,15268.0
2018-11-12 13:20:00,202.49,202.52,202.07,202.07,22566.0,183.0927,183.1198,182.7129,182.7129,22566.0
2018-11-12 13:30:00,202.03,203.12,202.01,202.86,26051.0,182.6767,183.6623,182.6587,183.4272,26051.0
2018-11-12 13:40:00,202.87,202.93,202.53,202.76,13344.0,183.4363,183.4905,183.1288,183.3368,13344.0
2018-11-12 13:50:00,202.68,203.32,202.66,202.84,46007.0,183.2645,183.8432,183.2464,183.4091,46007.0
2018-11-12 14:00:00,202.84,203.03,202.63,202.93,10726.0,183.4091,183.5809,183.2193,183.4905,10726.0
2018-11-12 14:10:00,203.04,203.32,202.91,203.16,12855.0,183.59,183.8432,183.4724,183.6985,12855.0
2018-11-12 14:20:00,203.1,203.32,202.86,202.9,30058.0,183.6442,183.8432,183.4272,183.4634,30058.0
2018-11-12 14:30:00,202.88,202.99,202.51,202.73,6990.0,183.4453,183.5448,183.1108,183.3097,6990.0
2018-11-12 14:40:00,202.75,203.05,202.51,203.03,9269.0,183.3278,183.599,183.1108,183.5809,9269.0
2018-11-12 14:50:00,203.08,203.1,202.52,202.54,12232.0,183.6262,183.6442,183.1198,183.1379,12232.0
2018-11-12 15:00:00,202.54,202.68,202.04,202.29,17595.0,183.1379,183.2645,182.6858,182.9118,17595.0
2018-11-12 15:10:00,202.25,202.6,202.08,202.47,28282.0,182.8757,183.1921,182.7219,183.0746,28282.0
2018-11-12 15:20:00,202.48,203.19,202.4,202.72,26055.0,183.0836,183.7256,183.0113,183.3006,26055.0
2018-11-12 15:30:00,202.71,202.71,202.25,202.32,30366.0,183.2916,183.2916,182.8757,182.939,30366.0
2018-11-12 15:40:00,202.32,202.48,202.0,202.0,37674.0,182.939,183.0836,182.6496,182.6496,37674.0
2018-11-12 15:50:00,201.99,202.03,201.62,201.91,106634.0,182.6406,182.6767,182.306,182.5682,106634.0
2018-11-13 09:30:00,201.4,202.0,199.61,200.01,100592.0,182.1071,182.6496,180.4886,180.8502,100592.0
2018-11-13 09:40:00,200.25,200.88,199.71,200.79,71703.0,181.0672,181.6369,180.579,181.5555,71703.0
2018-11-13 09:50:00,200.78,201.73,200.75,201.7,41089.0,181.5465,182.4055,181.5194,182.3783,41089.0
2018-11-13 10:00:00,201.62,201.62,199.08,200.26,63977.0,182.306,182.306,180.0093,181.0763,63977.0
2018-11-13 10:10:00,200.35,200.57,199.84,200.21,37290.0,181.1577,181.3566,180.6965,181.0311,37290.0
2018-11-13 10:20:00,200.12,200.12,199.08,199.2,54250.0,180.9497,180.9497,180.0093,180.1178,54250.0
2018-11-13 10:30:00,199.15,200.31,199.08,199.65,45576.0,180.0726,181.1215,180.0093,180.5247,45576.0
2018-11-13 10:40:00,199.65,199.66,199.15,199.34,40831.0,180.5247,180.5338,180.0726,180.2444,40831.0
2018-11-13 10:50:00,199.3,199.82,199.09,199.7,23705.0,180.2083,180.6784,180.0184,180.5699,23705.0
2018-11-13 11:00:00,199.66,200.88,199.65,200.12,62484.0,180.5338,181.6369,180.5247,180.9497,62484.0
2018-11-13 11:10:00,200.1,200.7,200.0,200.59,48387.0,180.9316,181.4741,180.8412,181.3747,48387.0
2018-11-13 11:20:00,200.67,200.8,200.44,200.55,22439.0,181.447,181.5646,181.239,181.3385,22439.0
2018-11-13 11:30:00,200.52,200.55,200.2,200.32,34144.0,181.3114,181.3385,181.022,181.1305,34144.0
2018-11-13 11:40:00,200.32,200.47,200.1,200.35,28522.0,181.1305,181.2662,180.9316,181.1577,28522.0
2018-11-13 11:50:00,200.32,200.5,199.95,200.26,50852.0,181.1305,181.2933,180.796,181.0763,50852.0
2018-11-13 12:00:00,200.34,200.48,200.08,200.25,21602.0,181.1486,181.2752,180.9135,181.0672,21602.0
2018-11-13 12:10:00,200.29,200.35,200.14,200.15,9703.0,181.1034,181.1577,180.9678,180.9768,9703.0
2018-11-13 12:20:00,200.13,200.26,200.0,200.05,17595.0,180.9587,181.0763,180.8412,180.8864,17595.0
2018-11-13 12:30:00,200.05,200.29,199.96,200.2,19779.0,180.8864,181.1034,180.805,181.022,19779.0
2018-11-13 12:40:00,200.23,200.23,199.81,199.95,38378.0,181.0492,181.0492,180.6694,180.796,38378.0
2018-11-13 12:50:00,199.95,200.15,199.84,200.0,40814.0,180.796,180.9768,180.6965,180.8412,40814.0
2018-11-13 13:00:00,200.01,200.23,199.92,199.97,34298.0,180.8502,181.0492,180.7689,180.8141,34298.0
2018-11-13 13:10:00,200.01,200.1,199.85,200.05,19052.0,180.8502,180.9316,180.7056,180.8864,19052.0
2018-11-13 13:20:00,200.05,200.2,199.87,200.04,17649.0,180.8864,181.022,180.7236,180.8774,17649.0
2018-11-13 13:30:00,200.05,200.44,200.0,200.44,20524.0,180.8864,181.239,180.8412,181.239,20524.0
2018-11-13 13:40:00,200.43,200.44,199.94,200.05,35424.0,181.23,181.239,180.7869,180.8864,35424.0
2018-11-13 13:50:00,200.05,200.16,199.96,199.99,15523.0,180.8864,180.9859,180.805,180.8322,15523.0
2018-11-13 14:00:00,199.99,200.11,199.8,199.97,33688.0,180.8322,180.9407,180.6604,180.8141,33688.0
2018-11-13 14:10:00,200.01,200.13,199.81,199.81,19822.0,180.8502,180.9587,180.6694,180.6694,19822.0
2018-11-13 14:20:00,199.92,200.05,199.49,199.59,32068.0,180.7689,180.8864,180.3801,180.4705,32068.0
2018-11-13 14:30:00,199.6,200.13,199.26,199.99,50554.0,180.4795,180.9587,180.1721,180.8322,50554.0
2018-11-13 14:40:00,199.95,199.95,199.52,199.74,23061.0,180.796,180.796,180.4072,180.6061,23061.0
2018-11-13 14:50:00,199.7,199.86,199.48,199.66,61345.0,180.5699,180.7146,180.371,180.5338,61345.0
2018-11-13 15:00:00,199.65,200.14,199.59,200.01,67910.0,180.5247,180.9678,180.4705,180.8502,67910.0
2018-11-13 15:10:00,199.94,200.08,199.78,200.01,60955.0,180.7869,180.9135,180.6423,180.8502,60955.0
2018-11-13 15:20:00,199.99,200.07,199.7,199.87,59024.0,180.8322,180.9045,180.5699,180.7236,59024.0
2018-11-13 15:30:00,199.83,200.1,199.57,199.78,51117.0,180.6875,180.9316,180.4524,180.6423,51117.0
2018-11-13 15:40:00,199.78,199.95,199.54,199.82,70523.0,180.6423,180.796,180.4253,180.6784,70523.0
2018-11-13 15:50:00,199.82,199.87,199.68,199.72,244261.0,180.6784,180.7236,180.5519,180.588,244261.0
2018-11-14 09:30:00,199.38,199.77,198.55,199.28,97490.0,180.2806,180.6332,179.5301,180.1902,97490.0
2018-11-14 09:40:00,199.49,200.51,199.36,199.36,27788.0,180.3801,181.3023,180.2625,180.2625,27788.0
2018-11-14 09:50:00,199.45,199.71,199.04,199.33,49634.0,180.3439,180.579,179.9732,180.2354,49634.0
2018-11-14 10:00:00,199.39,199.67,198.97,199.02,49402.0,180.2896,180.5428,179.9099,179.9551,49402.0
2018-11-14 10:10:00,198.97,199.03,198.55,198.56,90626.0,179.9099,179.9641,179.5301,179.5391,90626.0
2018-11-14 10:20:00,198.66,198.67,198.06,198.31,45537.0,179.6296,179.6386,179.087,179.3131,45537.0
2018-11-14 10:30:00,198.25,198.9,198.13,198.9,53967.0,179.2588,179.8466,179.1503,179.8466,53967.0
2018-11-14 10:40:00,198.93,199.3,198.81,199.03,73440.0,179.8737,180.2083,179.7652,179.9641,73440.0
2018-11-14 10:50:00,199.07,199.18,198.57,198.9,30659.0,180.0003,180.0997,179.5482,179.8466,30659.0
2018-11-14 11:00:00,198.85,198.85,198.09,198.1,49276.0,179.8014,179.8014,179.1142,179.1232,49276.0
2018-11-14 11:10:00,198.1,198.15,197.55,197.71,44450.0,179.1232,179.1684,178.6259,178.7706,44450.0
2018-11-14 11:20:00,197.72,198.14,197.65,198.11,37945.0,178.7796,179.1594,178.7163,179.1322,37945.0
2018-11-14 11:30:00,198.11,198.15,197.67,197.68,25234.0,179.1322,179.1684,178.7344,178.7434,25234.0
2018-11-14 11:40:00,197.66,197.88,197.6,197.65,45270.0,178.7254,178.9243,178.6711,178.7163,45270.0
2018-11-14 11:50:00,197.6,198.49,197.37,198.31,34808.0,178.6711,179.4758,178.4631,179.3131,34808.0
2018-11-14 12:00:00,198.33,198.61,198.16,198.2,25123.0,179.3312,179.5843,179.1775,179.2136,25123.0
2018-11-14 12:10:00,198.15,198.44,197.87,198.3,21069.0,179.1684,179.4306,178.9152,179.304,21069.0
2018-11-14 12:20:00,198.37,199.4,198.37,199.28,31838.0,179.3673,180.2987,179.3673,180.1902,31838.0
2018-11-14 12:30:00,199.28,199.29,198.62,198.65,46663.0,180.1902,180.1992,179.5934,179.6205,46663.0
2018-11-14 12:40:00,198.65,198.74,198.36,198.65,18722.0,179.6205,179.7019,179.3583,179.6205,18722.0
2018-11-14 12:50:00,198.66,199.29,198.26,198.55,39611.0,179.6296,180.1992,179.2679,179.5301,39611.0
2018-11-14 13:00:00,198.48,198.75,198.31,198.58,28762.0,179.4668,179.7109,179.3131,179.5572,28762.0
2018-11-14 13:10:00,198.59,198.66,198.3,198.5,43385.0,179.5663,179.6296,179.304,179.4849,43385.0
2018-11-14 13:20:00,198.49,198.52,197.83,197.88,22379.0,179.4758,179.503,178.8791,178.9243,22379.0
2018-11-14 13:30:00,197.86,198.09,197.82,198.0,16330.0,178.9062,179.1142,178.87,179.0328,16330.0
2018-11-14 13:40:00,198.0,198.0,196.94,196.96,22772.0,179.0328,179.0328,178.0743,178.0924,22772.0
2018-11-14 13:50:00,196.96,197.09,196.85,196.95,28040.0,178.0924,178.21,177.9929,178.0834,28040.0
2018-11-14 14:00:00,196.95,196.95,196.2,196.45,53215.0,178.0834,178.0834,177.4052,177.6313,53215.0
2018-11-14 14:10:00,196.5,198.26,196.38,197.92,65764.0,177.6765,179.2679,177.568,178.9604,65764.0
2018-11-14 14:20:00,198.01,198.19,197.4,197.55,16447.0,179.0418,179.2046,178.4903,178.6259,16447.0
2018-11-14 14:30:00,197.41,198.32,197.41,197.94,13725.0,178.4993,179.3221,178.4993,178.9785,13725.0
2018-11-14 14:40:00,197.92,197.92,197.43,197.83,17875.0,178.9604,178.9604,178.5174,178.8791,17875.0
2018-11-14 14:50:00,197.86,198.73,197.85,198.57,39767.0,178.9062,179.6929,178.8972,179.5482,39767.0
2018-11-14 15:00:00,198.56,198.83,198.07,198.72,63404.0,179.5391,179.7833,179.0961,179.6838,63404.0
2018-11-14 15:10:00,198.76,198.97,198.2,198.42,19621.0,179.72,179.9099,179.2136,179.4126,19621.0
2018-11-14 15:20:00,198.4,198.4,198.08,198.23,29730.0,179.3945,179.3945,179.1051,179.2408,29730.0
2018-11-14 15:30:00,198.19,198.2,197.33,197.42,50148.0,179.2046,179.2136,178.427,178.5083,50148.0
2018-11-14 15:40:00,197.3,197.39,197.06,197.28,61493.0,178.3998,178.4812,178.1828,178.3818,61493.0
2018-11-14 15:50:00,197.25,197.45,196.6,197.31,129574.0,178.3546,178.5355,177.7669,178.4089,129574.0
2018-11-15 09:30:00,197.46,197.46,195.56,196.76,36931.0,178.5445,178.5445,176.8265,177.9116,36931.0
2018-11-15 09:40:00,196.57,197.45,196.15,197.44,15309.0,177.7398,178.5355,177.36,178.5264,15309.0
2018-11-15 09:50:00,197.31,197.65,197.2,197.54,27097.0,178.4089,178.7163,178.3094,178.6168,27097.0
2018-11-15 10:00:00,197.32,197.92,196.54,196.56,21700.0,178.4179,178.9604,177.7126,177.7307,21700.0
2018-11-15 10:10:00,196.54,196.77,196.21,196.5,17533.0,177.7126,177.9206,177.4143,177.6765,17533.0
2018-11-15 10:20:00,196.56,196.77,195.93,196.25,17615.0,177.7307,177.9206,177.1611,177.4504,17615.0
2018-11-15 10:30:00,196.2,196.2,195.01,195.15,21610.0,177.4052,177.4052,176.3292,176.4558,21610.0
2018-11-15 10:40:00,195.02,196.16,195.02,196.04,33707.0,176.3383,177.369,176.3383,177.2605,33707.0
2018-11-15 10:50:00,196.0,196.14,195.7,195.92,12967.0,177.2244,177.351,176.9531,177.152,12967.0
2018-11-15 11:00:00,196.07,196.91,195.88,196.58,24406.0,177.2877,178.0472,177.1159,177.7488,24406.0
2018-11-15 11:10:00,196.66,197.04,196.54,196.64,26365.0,177.8211,178.1647,177.7126,177.8031,26365.0
2018-11-15 11:20:00,196.75,197.25,196.74,196.93,8777.0,177.9025,178.3546,177.8935,178.0653,8777.0
2018-11-15 11:30:00,196.91,197.57,196.8,197.08,11497.0,178.0472,178.644,177.9477,178.2009,11497.0
2018-11-15 11:40:00,197.06,197.56,196.86,196.86,10102.0,178.1828,178.6349,178.002,178.002,10102.0
2018-11-15 11:50:00,196.93,197.38,196.79,197.38,14562.0,178.0653,178.4722,177.9387,178.4722,14562.0
2018-11-15 12:00:00,197.39,197.43,196.75,196.98,21801.0,178.4812,178.5174,177.9025,178.1105,21801.0
2018-11-15 12:10:00,197.02,197.03,196.65,196.73,17170.0,178.1467,178.1557,177.8121,177.8844,17170.0
2018-11-15 12:20:00,196.73,197.3,196.71,197.3,24236.0,177.8844,178.3998,177.8664,178.3998,24236.0
2018-11-15 12:30:00,197.17,197.25,196.8,197.13,14134.0,178.2823,178.3546,177.9477,178.2461,14134.0
2018-11-15 12:40:00,197.11,197.17,196.74,196.87,13101.0,178.228,178.2823,177.8935,178.011,13101.0
2018-11-15 12:50:00,196.9,196.95,196.55,196.58,35548.0,178.0382,178.0834,177.7217,177.7488,35548.0
2018-11-15 13:00:00,196.6,196.72,196.22,196.4,46361.0,177.7669,177.8754,177.4233,177.5861,46361.0
2018-11-15 13:10:00,196.4,197.1,196.32,197.0,26893.0,177.5861,178.219,177.5137,178.1286,26893.0
2018-11-15 13:20:00,197.05,197.5,197.04,197.38,17320.0,178.1738,178.5807,178.1647,178.4722,17320.0
2018-11-15 13:30:00,197.49,197.54,197.18,197.18,15566.0,178.5716,178.6168,178.2913,178.2913,15566.0
2018-11-15 13:40:00,197.11,197.36,196.93,196.93,19785.0,178.228,178.4541,178.0653,178.0653,19785.0
2018-11-15 13:50:00,196.98,197.43,196.98,197.16,15217.0,178.1105,178.5174,178.1105,178.2733,15217.0
2018-11-15 14:00:00,197.26,197.42,197.12,197.25,16870.0,178.3637,178.5083,178.2371,178.3546,16870.0
2018-11-15 14:10:00,197.24,197.32,196.93,196.96,18280.0,178.3456,178.4179,178.0653,178.0924,18280.0
2018-11-15 14:20:00,196.97,197.24,196.77,197.24,40481.0,178.1015,178.3456,177.9206,178.3456,40481.0
2018-11-15 14:30:00,197.01,197.68,197.01,197.4,40818.0,178.1376,178.7434,178.1376,178.4903,40818.0
2018-11-15 14:40:00,197.36,197.78,197.35,197.67,12815.0,178.4541,178.8339,178.4451,178.7344,12815.0
2018-11-15 14:50:00,197.65,197.69,196.9,196.91,33905.0,178.7163,178.7525,178.0382,178.0472,33905.0
2018-11-15 15:00:00,196.84,196.97,196.13,196.84,30969.0,177.9839,178.1015,177.3419,177.9839,30969.0
2018-11-15 15:10:00,196.89,197.27,196.73,196.75,25599.0,178.0291,178.3727,177.8844,177.9025,25599.0
2018-11-15 15:20:00,196.69,197.05,196.51,196.83,41571.0,177.8483,178.1738,177.6855,177.9749,41571.0
2018-11-15 15:30:00,196.88,197.35,196.88,196.97,33422.0,178.0201,178.4451,178.0201,178.1015,33422.0
2018-11-15 15:40:00,196.97,197.25,196.77,196.9,60645.0,178.1015,178.3546,177.9206,178.0382,60645.0
2018-11-15 15:50:00,196.95,197.48,196.93,197.48,66575.0,178.0834,178.5626,178.0653,178.5626,66575.0
2018-11-16 09:30:00,196.38,196.48,195.11,195.13,56263.0,177.568,177.6584,176.4196,176.4377,56263.0
2018-11-16 09:40:00,195.17,195.93,195.01,195.93,30661.0,176.4739,177.1611,176.3292,177.1611,30661.0
2018-11-16 09:50:00,196.06,197.46,195.94,197.22,31219.0,177.2786,178.5445,177.1701,178.3275,31219.0
2018-11-16 10:00:00,197.33,197.39,196.99,197.19,23110.0,178.427,178.4812,178.1195,178.3004,23110.0
2018-11-16 10:10:00,197.18,197.43,196.86,197.0,22729.0,178.2913,178.5174,178.002,178.1286,22729.0
2018-11-16 10:20:00,197.09,197.28,196.91,197.05,20827.0,178.21,178.3818,178.0472,178.1738,20827.0
2018-11-16 10:30:00,196.95,197.27,196.88,197.07,14249.0,178.0834,178.3727,178.0201,178.1919,14249.0
2018-11-16 10:40:00,197.1,197.23,196.89,197.1,19396.0,178.219,178.3365,178.0291,178.219,19396.0
2018-11-16 10:50:00,197.03,197.15,196.86,196.96,18397.0,178.1557,178.2642,178.002,178.0924,18397.0
2018-11-16 11:00:00,197.02,197.11,196.87,197.0,24167.0,178.1467,178.228,178.011,178.1286,24167.0
2018-11-16 11:10:00,196.99,197.3,196.85,197.04,15088.0,178.1195,178.3998,177.9929,178.1647,15088.0
2018-11-16 11:20:00,197.04,197.07,196.87,196.89,10696.0,178.1647,178.1919,178.011,178.0291,10696.0
2018-11-16 11:30:00,196.89,196.99,196.15,196.25,13444.0,178.0291,178.1195,177.36,177.4504,13444.0
2018-11-16 11:40:00,196.29,197.14,196.23,196.99,40473.0,177.4866,178.2552,177.4323,178.1195,40473.0
2018-11-16 11:50:00,197.01,197.33,196.87,197.04,19042.0,178.1376,178.427,178.011,178.1647,19042.0
2018-11-16 12:00:00,196.98,197.33,196.8,197.14,11847.0,178.1105,178.427,177.9477,178.2552,11847.0
2018-11-16 12:10:00,197.12,197.31,196.69,197.05,14083.0,178.2371,178.4089,177.8483,178.1738,14083.0
2018-11-16 12:20:00,196.94,197.13,196.6,196.66,9781.0,178.0743,178.2461,177.7669,177.8211,9781.0
2018-11-16 12:30:00,196.64,198.0,196.61,197.5,21001.0,177.8031,179.0328,177.7759,178.5807,21001.0
2018-11-16 12:40:00,197.5,198.03,197.31,197.68,13737.0,178.5807,179.0599,178.4089,178.7434,13737.0
2018-11-16 12:50:00,197.63,197.63,197.32,197.49,7480.0,178.6982,178.6982,178.4179,178.5716,7480.0
2018-11-16 13:00:00,197.49,197.54,197.0,197.0,7257.0,178.5716,178.6168,178.1286,178.1286,7257.0
2018-11-16 13:10:00,197.13,197.3,197.05,197.07,4300.0,178.2461,178.3998,178.1738,178.1919,4300.0
2018-11-16 13:20:00,197.02,197.02,196.75,196.78,4000.0,178.1467,178.1467,177.9025,177.9297,4000.0
2018-11-16 13:30:00,196.78,196.88,196.65,196.72,8358.0,177.9297,178.0201,177.8121,177.8754,8358.0
2018-11-16 13:40:00,196.72,196.99,196.52,196.7,8959.0,177.8754,178.1195,177.6946,177.8573,8959.0
2018-11-16 13:50:00,196.81,196.91,196.34,196.34,8878.0,177.9568,178.0472,177.5318,177.5318,8878.0
2018-11-16 14:00:00,196.38,196.57,196.12,196.34,12999.0,177.568,177.7398,177.3329,177.5318,12999.0
2018-11-16 14:10:00,196.49,196.49,196.09,196.13,8274.0,177.6674,177.6674,177.3058,177.3419,8274.0
2018-11-16 14:20:00,196.16,196.17,195.74,195.92,16419.0,177.369,177.3781,176.9893,177.152,16419.0
2018-11-16 14:30:00,195.97,196.54,195.95,196.54,16476.0,177.1972,177.7126,177.1792,177.7126,16476.0
2018-11-16 14:40:00,196.55,197.0,196.52,196.93,27331.0,177.7217,178.1286,177.6946,178.0653,27331.0
2018-11-16 14:50:00,196.95,197.24,196.82,197.12,43042.0,178.0834,178.3456,177.9658,178.2371,43042.0
2018-11-16 15:00:00,197.19,197.19,196.65,196.85,19699.0,178.3004,178.3004,177.8121,177.9929,19699.0
2018-11-16 15:10:00,196.85,197.2,196.85,197.17,13527.0,177.9929,178.3094,177.9929,178.2823,13527.0
2018-11-16 15:20:00,197.16,197.16,196.69,196.73,19639.0,178.2733,178.2733,177.8483,177.8844,19639.0
2018-11-16 15:30:00,196.74,197.22,196.74,197.15,30443.0,177.8935,178.3275,177.8935,178.2642,30443.0
2018-11-16 15:40:00,197.15,197.44,197.04,197.07,56326.0,178.2642,178.5264,178.1647,178.1919,56326.0
2018-11-16 15:50:00,197.11,197.17,196.6,196.64,182566.0,178.228,178.2823,177.7669,177.8031,182566.0
2018-11-19 09:30:00,196.02,196.2,195.55,195.67,63891.0,177.2425,177.4052,176.8175,176.926,63891.0
2018-11-19 09:40:00,195.86,196.18,195.66,195.84,47743.0,177.0978,177.3871,176.9169,177.0797,47743.0
2018-11-19 09:50:00,195.86,195.93,195.25,195.93,13469.0,177.0978,177.1611,176.5462,177.1611,13469.0
2018-11-19 10:00:00,195.81,196.0,195.38,195.54,17532.0,177.0526,177.2244,176.6638,176.8084,17532.0
2018-11-19 10:10:00,195.58,195.58,194.5,194.88,75628.0,176.8446,176.8446,175.8681,176.2117,75628.0
2018-11-19 10:20:00,194.84,195.0,193.74,194.0,119091.0,176.1755,176.3202,175.1809,175.416,119091.0
2018-11-19 10:30:00,194.16,194.16,193.39,193.95,39416.0,175.5606,175.5606,174.8644,175.3707,39416.0
2018-11-19 10:40:00,194.13,194.14,193.45,193.57,29859.0,175.5335,175.5425,174.9186,175.0272,29859.0
2018-11-19 10:50:00,193.54,194.3,193.53,193.85,22458.0,175.0,175.6872,174.991,175.2803,22458.0
2018-11-19 11:00:00,193.84,194.16,193.74,194.05,22688.0,175.2713,175.5606,175.1809,175.4612,22688.0
2018-11-19 11:10:00,194.05,194.17,193.63,193.67,56324.0,175.4612,175.5697,175.0814,175.1176,56324.0
2018-11-19 11:20:00,193.67,193.99,193.62,193.96,29945.0,175.1176,175.4069,175.0724,175.3798,29945.0
2018-11-19 11:30:00,193.9,194.12,193.64,193.9,36972.0,175.3255,175.5245,175.0904,175.3255,36972.0
2018-11-19 11:40:00,193.78,193.95,192.4,192.48,89976.0,175.217,175.3707,173.9692,174.0416,89976.0
2018-11-19 11:50:00,192.45,192.78,191.84,192.0,53524.0,174.0144,174.3128,173.4629,173.6075,53524.0
2018-11-19 12:00:00,192.17,192.73,192.13,192.61,32916.0,173.7613,174.2676,173.7251,174.1591,32916.0
2018-11-19 12:10:00,192.73,193.12,192.6,192.82,31549.0,174.2676,174.6203,174.1501,174.349,31549.0
2018-11-19 12:20:00,192.95,193.12,192.76,193.04,22178.0,174.4665,174.6203,174.2947,174.5479,22178.0
2018-11-19 12:30:00,193.05,193.5,192.73,193.37,13666.0,174.557,174.9639,174.2676,174.8463,13666.0
2018-11-19 12:40:00,193.37,193.92,193.33,193.78,12531.0,174.8463,175.3436,174.8101,175.217,12531.0
2018-11-19 12:50:00,193.88,194.72,193.88,194.56,22719.0,175.3075,176.067,175.3075,175.9223,22719.0
2018-11-19 13:00:00,194.47,194.82,194.18,194.18,20879.0,175.8409,176.1574,175.5787,175.5787,20879.0
2018-11-19 13:10:00,194.21,194.54,193.8,194.05,11253.0,175.6058,175.9042,175.2351,175.4612,11253.0
2018-11-19 13:20:00,194.22,194.35,193.94,194.03,11738.0,175.6149,175.7324,175.3617,175.4431,11738.0
2018-11-19 13:30:00,194.02,194.35,193.72,194.31,8538.0,175.434,175.7324,175.1628,175.6963,8538.0
2018-11-19 13:40:00,194.39,194.47,194.18,194.28,11680.0,175.7686,175.8409,175.5787,175.6691,11680.0
2018-11-19 13:50:00,194.24,194.25,193.77,193.77,11177.0,175.633,175.642,175.208,175.208,11177.0
2018-11-19 14:00:00,193.86,193.86,193.35,193.57,18418.0,175.2894,175.2894,174.8282,175.0272,18418.0
2018-11-19 14:10:00,193.47,193.94,193.38,193.8,17576.0,174.9367,175.3617,174.8554,175.2351,17576.0
2018-11-19 14:20:00,193.88,194.1,193.66,193.89,13412.0,175.3075,175.5064,175.1085,175.3165,13412.0
2018-11-19 14:30:00,193.91,194.07,193.46,194.07,11593.0,175.3346,175.4793,174.9277,175.4793,11593.0
2018-11-19 14:40:00,194.08,194.51,194.05,194.26,12226.0,175.4883,175.8771,175.4612,175.6511,12226.0
2018-11-19 14:50:00,194.26,194.41,194.0,194.33,18035.0,175.6511,175.7867,175.416,175.7143,18035.0
2018-11-19 15:00:00,194.26,194.31,194.03,194.1,13038.0,175.6511,175.6963,175.4431,175.5064,13038.0
2018-11-19 15:10:00,194.13,194.82,194.06,194.27,28207.0,175.5335,176.1574,175.4702,175.6601,28207.0
2018-11-19 15:20:00,194.34,194.6,194.05,194.23,21310.0,175.7234,175.9585,175.4612,175.6239,21310.0
2018-11-19 15:30:00,194.23,194.38,193.56,193.68,29825.0,175.6239,175.7596,175.0181,175.1266,29825.0
2018-11-19 15:40:00,193.65,193.66,193.27,193.56,39325.0,175.0995,175.1085,174.7559,175.0181,39325.0
2018-11-19 15:50:00,193.57,193.68,193.15,193.5,142309.0,175.0272,175.1266,174.6474,174.9639,142309.0
2018-11-20 09:30:00,191.04,191.79,190.29,191.04,108925.0,172.7395,173.4177,172.0614,172.7395,108925.0
2018-11-20 09:40:00,190.99,192.04,190.59,190.59,101744.0,172.6943,173.6437,172.3326,172.3326,101744.0
2018-11-20 09:50:00,190.9,190.9,189.28,189.56,82715.0,172.6129,172.6129,171.1481,171.4013,82715.0
2018-11-20 10:00:00,189.55,190.07,188.51,189.26,88180.0,171.3922,171.8624,170.4519,171.13,88180.0
2018-11-20 10:10:00,189.22,189.76,188.41,189.07,67410.0,171.0939,171.5821,170.3614,170.9582,67410.0
2018-11-20 10:20:00,189.27,189.5,188.14,189.0,59431.0,171.1391,171.347,170.1173,170.8949,59431.0
2018-11-20 10:30:00,189.01,189.44,187.87,189.43,105344.0,170.904,171.2928,169.8732,171.2837,105344.0
2018-11-20 10:40:00,189.43,189.98,188.87,189.48,47939.0,171.2837,171.7811,170.7774,171.3289,47939.0
2018-11-20 10:50:00,189.45,190.34,189.15,189.8,78364.0,171.3018,172.1066,171.0306,171.6183,78364.0
2018-11-20 11:00:00,189.73,190.96,189.73,190.69,86115.0,171.555,172.6672,171.555,172.423,86115.0
2018-11-20 11:10:00,190.74,190.77,189.7,190.29,52255.0,172.4682,172.4954,171.5279,172.0614,52255.0
2018-11-20 11:20:00,190.28,190.34,189.6,190.16,35107.0,172.0523,172.1066,171.4375,171.9438,35107.0
2018-11-20 11:30:00,190.2,191.24,190.2,191.24,29462.0,171.98,172.9204,171.98,172.9204,29462.0
2018-11-20 11:40:00,191.27,191.6,191.15,191.34,45800.0,172.9475,173.2459,172.839,173.0108,45800.0
2018-11-20 11:50:00,191.28,192.0,191.15,191.76,49600.0,172.9565,173.6075,172.839,173.3905,49600.0
2018-11-20 12:00:00,191.77,192.13,191.64,191.74,30161.0,173.3996,173.7251,173.282,173.3725,30161.0
2018-11-20 12:10:00,191.68,191.82,191.32,191.53,27325.0,173.3182,173.4448,172.9927,173.1826,27325.0
2018-11-20 12:20:00,191.47,191.95,191.22,191.71,19798.0,173.1283,173.5623,172.9023,173.3453,19798.0
2018-11-20 12:30:00,191.76,192.64,191.67,191.9,35526.0,173.3905,174.1862,173.3092,173.5171,35526.0
2018-11-20 12:40:00,191.88,191.88,191.36,191.61,16934.0,173.499,173.499,173.0289,173.2549,16934.0
2018-11-20 12:50:00,191.64,191.98,191.53,191.54,17672.0,173.282,173.5895,173.1826,173.1916,17672.0
2018-11-20 13:00:00,191.5,192.06,191.49,191.85,26377.0,173.1554,173.6618,173.1464,173.4719,26377.0
2018-11-20 13:10:00,191.84,191.94,191.51,191.53,18585.0,173.4629,173.5533,173.1645,173.1826,18585.0
2018-11-20 13:20:00,191.53,191.86,191.4,191.86,22716.0,173.1826,173.481,173.065,173.481,22716.0
2018-11-20 13:30:00,191.86,192.09,191.81,191.94,14212.0,173.481,173.6889,173.4357,173.5533,14212.0
2018-11-20 13:40:00,191.91,192.69,191.9,192.22,24871.0,173.5262,174.2315,173.5171,173.8065,24871.0
2018-11-20 13:50:00,192.19,192.21,191.71,191.72,13752.0,173.7793,173.7974,173.3453,173.3544,13752.0
2018-11-20 14:00:00,191.67,191.92,191.39,191.65,43407.0,173.3092,173.5352,173.056,173.2911,43407.0
2018-11-20 14:10:00,191.66,192.15,191.46,191.99,23014.0,173.3001,173.7432,173.1193,173.5985,23014.0
2018-11-20 14:20:00,191.94,192.06,191.46,191.62,18825.0,173.5533,173.6618,173.1193,173.264,18825.0
2018-11-20 14:30:00,191.68,192.12,191.62,191.71,27210.0,173.3182,173.7161,173.264,173.3453,27210.0
2018-11-20 14:40:00,191.71,191.76,191.34,191.34,19642.0,173.3453,173.3905,173.0108,173.0108,19642.0
2018-11-20 14:50:00,191.39,191.67,191.07,191.21,24026.0,173.056,173.3092,172.7666,172.8932,24026.0
2018-11-20 15:00:00,191.31,191.47,190.31,190.65,24494.0,172.9836,173.1283,172.0794,172.3869,24494.0
2018-11-20 15:10:00,190.63,191.13,190.44,191.08,33617.0,172.3688,172.8209,172.197,172.7757,33617.0
2018-11-20 15:20:00,191.13,191.58,190.82,191.4,21762.0,172.8209,173.2278,172.5406,173.065,21762.0
2018-11-20 15:30:00,191.32,191.47,190.86,191.46,41441.0,172.9927,173.1283,172.5768,173.1193,41441.0
2018-11-20 15:40:00,191.41,191.41,190.71,191.11,50195.0,173.0741,173.0741,172.4411,172.8028,50195.0
2018-11-20 15:50:00,191.14,191.16,190.59,190.69,82118.0,172.8299,172.848,172.3326,172.423,82118.0
2018-11-21 09:30:00,191.23,192.5,190.58,190.98,38455.0,172.9113,174.0597,172.3236,172.6853,38455.0
2018-11-21 09:40:00,190.97,191.42,190.69,191.19,15190.0,172.6762,173.0831,172.423,172.8751,15190.0
2018-11-21 09:50:00,191.28,192.34,191.08,192.3,41239.0,172.9565,173.915,172.7757,173.8788,41239.0
2018-11-21 10:00:00,192.34,192.49,191.58,191.59,30724.0,173.915,174.0506,173.2278,173.2368,30724.0
2018-11-21 10:10:00,191.59,192.28,191.15,192.19,11550.0,173.2368,173.8607,172.839,173.7793,11550.0
2018-11-21 10:20:00,192.27,192.27,191.67,191.68,14562.0,173.8517,173.8517,173.3092,173.3182,14562.0
2018-11-21 10:30:00,191.73,191.86,191.2,191.24,26370.0,173.3634,173.481,172.8842,172.9204,26370.0
2018-11-21 10:40:00,191.32,191.59,190.99,191.27,23581.0,172.9927,173.2368,172.6943,172.9475,23581.0
2018-11-21 10:50:00,191.18,191.8,191.0,191.71,37005.0,172.8661,173.4267,172.7033,173.3453,37005.0
2018-11-21 11:00:00,191.67,191.67,191.38,191.61,23041.0,173.3092,173.3092,173.0469,173.2549,23041.0
2018-11-21 11:10:00,191.62,192.1,191.61,192.1,43036.0,173.264,173.698,173.2549,173.698,43036.0
2018-11-21 11:20:00,192.13,192.15,191.66,191.8,33704.0,173.7251,173.7432,173.3001,173.4267,33704.0
2018-11-21 11:30:00,191.83,192.1,191.78,191.96,40412.0,173.4538,173.698,173.4086,173.5714,40412.0
2018-11-21 11:40:00,191.97,192.01,191.69,191.83,72060.0,173.5804,173.6166,173.3272,173.4538,72060.0
2018-11-21 11:50:00,191.85,192.33,191.82,192.32,23622.0,173.4719,173.9059,173.4448,173.8969,23622.0
2018-11-21 12:00:00,192.33,192.72,192.25,192.53,29830.0,173.9059,174.2586,173.8336,174.0868,29830.0
2018-11-21 12:10:00,192.57,192.96,192.37,192.91,23707.0,174.1229,174.4756,173.9421,174.4304,23707.0
2018-11-21 12:20:00,192.95,194.13,192.95,194.09,32654.0,174.4665,175.5335,174.4665,175.4973,32654.0
2018-11-21 12:30:00,194.03,194.12,193.56,193.89,32813.0,175.4431,175.5245,175.0181,175.3165,32813.0
2018-11-21 12:40:00,193.88,195.0,193.88,195.0,28189.0,175.3075,176.3202,175.3075,176.3202,28189.0
2018-11-21 12:50:00,194.83,195.39,194.78,195.22,49314.0,176.1665,176.6728,176.1212,176.5191,49314.0
2018-11-21 13:00:00,195.09,195.25,194.68,194.98,28924.0,176.4015,176.5462,176.0308,176.3021,28924.0
2018-11-21 13:10:00,194.89,195.09,194.68,194.9,28563.0,176.2207,176.4015,176.0308,176.2297,28563.0
2018-11-21 13:20:00,194.84,195.11,194.62,195.11,24286.0,176.1755,176.4196,175.9766,176.4196,24286.0
2018-11-21 13:30:00,195.01,195.12,194.82,195.08,25020.0,176.3292,176.4287,176.1574,176.3925,25020.0
2018-11-21 13:40:00,195.07,195.1,194.76,195.06,21384.0,176.3835,176.4106,176.1032,176.3744,21384.0
2018-11-21 13:50:00,194.94,195.37,194.85,195.32,22340.0,176.2659,176.6547,176.1845,176.6095,22340.0
2018-11-21 14:00:00,195.25,195.3,194.83,194.94,31063.0,176.5462,176.5914,176.1665,176.2659,31063.0
2018-11-21 14:10:00,194.94,195.54,194.9,195.46,30836.0,176.2659,176.8084,176.2297,176.7361,30836.0
2018-11-21 14:20:00,195.41,195.56,195.07,195.46,24907.0,176.6909,176.8265,176.3835,176.7361,24907.0
2018-11-21 14:30:00,195.47,195.58,195.07,195.16,22631.0,176.7451,176.8446,176.3835,176.4648,22631.0
2018-11-21 14:40:00,195.15,195.28,195.09,195.17,23973.0,176.4558,176.5733,176.4015,176.4739,23973.0
2018-11-21 14:50:00,195.1,195.17,194.8,194.84,28281.0,176.4106,176.4739,176.1393,176.1755,28281.0
2018-11-21 15:00:00,194.76,195.03,194.76,195.03,27712.0,176.1032,176.3473,176.1032,176.3473,27712.0
2018-11-21 15:10:00,195.01,195.01,194.56,194.63,24611.0,176.3292,176.3292,175.9223,175.9856,24611.0
2018-11-21 15:20:00,194.58,194.74,194.38,194.45,25293.0,175.9404,176.0851,175.7596,175.8229,25293.0
2018-11-21 15:30:00,194.43,194.43,193.94,194.02,43609.0,175.8048,175.8048,175.3617,175.434,43609.0
2018-11-21 15:40:00,194.02,194.08,193.76,193.9,39758.0,175.434,175.4883,175.199,175.3255,39758.0
2018-11-21 15:50:00,193.93,194.27,193.85,194.2,79274.0,175.3527,175.6601,175.2803,175.5968,79274.0
2018-11-23 09:30:00,194.0,194.4,193.29,194.4,28905.0,175.416,175.7776,174.774,175.7776,28905.0
2018-11-23 09:40:00,194.29,195.32,194.29,194.65,14428.0,175.6782,176.6095,175.6782,176.0037,14428.0
2018-11-23 09:50:00,194.65,195.1,194.58,195.09,15322.0,176.0037,176.4106,175.9404,176.4015,15322.0
2018-11-23 10:00:00,195.25,195.52,194.6,195.17,25776.0,176.5462,176.7904,175.9585,176.4739,25776.0
2018-11-23 10:10:00,195.17,195.44,194.5,194.71,12474.0,176.4739,176.718,175.8681,176.0579,12474.0
2018-11-23 10:20:00,194.59,194.78,194.28,194.36,10725.0,175.9494,176.1212,175.6691,175.7415,10725.0
2018-11-23 10:30:00,194.19,194.77,194.06,194.6,11059.0,175.5878,176.1122,175.4702,175.9585,11059.0
2018-11-23 10:40:00,194.51,194.63,194.4,194.5,9799.0,175.8771,175.9856,175.7776,175.8681,9799.0
2018-11-23 10:50:00,194.42,194.56,194.33,194.41,7925.0,175.7957,175.9223,175.7143,175.7867,7925.0
2018-11-23 11:00:00,194.46,194.76,194.13,194.14,8445.0,175.8319,176.1032,175.5335,175.5425,8445.0
2018-11-23 11:10:00,194.13,194.7,194.08,194.55,10977.0,175.5335,176.0489,175.4883,175.9133,10977.0
2018-11-23 11:20:00,194.48,194.74,194.48,194.6,7825.0,175.85,176.0851,175.85,175.9585,7825.0
2018-11-23 11:30:00,194.61,194.61,194.19,194.22,15069.0,175.9675,175.9675,175.5878,175.6149,15069.0
2018-11-23 11:40:00,194.2,194.21,193.91,194.18,13776.0,175.5968,175.6058,175.3346,175.5787,13776.0
2018-11-23 11:50:00,194.2,194.2,193.32,193.46,12117.0,175.5968,175.5968,174.8011,174.9277,12117.0
2018-11-23 12:00:00,193.42,193.54,193.24,193.34,10097.0,174.8915,175.0,174.7288,174.8192,10097.0
2018-11-23 12:10:00,193.29,193.59,193.29,193.52,10837.0,174.774,175.0452,174.774,174.9819,10837.0
2018-11-23 12:20:00,193.59,193.79,193.55,193.69,8877.0,175.0452,175.2261,175.0091,175.1357,8877.0
2018-11-23 12:30:00,193.73,193.82,193.51,193.56,17049.0,175.1718,175.2532,174.9729,175.0181,17049.0
2018-11-23 12:40:00,193.61,193.64,193.17,193.29,34763.0,175.0633,175.0904,174.6655,174.774,34763.0
2018-11-23 12:50:00,193.28,193.28,192.37,192.41,47959.0,174.7649,174.7649,173.9421,173.9783,47959.0
2018-11-26 09:30:00,194.93,195.17,193.47,194.75,52256.0,176.2569,176.4739,174.9367,176.0941,52256.0
2018-11-26 09:40:00,194.77,194.85,193.82,193.87,30260.0,176.1122,176.1845,175.2532,175.2984,30260.0
2018-11-26 09:50:00,193.96,194.78,193.85,194.78,26113.0,175.3798,176.1212,175.2803,176.1212,26113.0
2018-11-26 10:00:00,194.77,195.05,194.54,194.54,24088.0,176.1122,176.3654,175.9042,175.9042,24088.0
2018-11-26 10:10:00,194.54,195.05,194.44,194.8,12031.0,175.9042,176.3654,175.8138,176.1393,12031.0
2018-11-26 10:20:00,194.71,194.78,194.2,194.6,15385.0,176.0579,176.1212,175.5968,175.9585,15385.0
2018-11-26 10:30:00,194.66,194.83,194.11,194.11,17437.0,176.0127,176.1665,175.5154,175.5154,17437.0
2018-11-26 10:40:00,194.06,194.42,194.01,194.35,20255.0,175.4702,175.7957,175.425,175.7324,20255.0
2018-11-26 10:50:00,194.23,194.58,194.21,194.45,10173.0,175.6239,175.9404,175.6058,175.8229,10173.0
2018-11-26 11:00:00,194.39,194.51,194.09,194.12,19884.0,175.7686,175.8771,175.4973,175.5245,19884.0
2018-11-26 11:10:00,194.12,194.3,193.95,194.2,21192.0,175.5245,175.6872,175.3707,175.5968,21192.0
2018-11-26 11:20:00,194.23,194.33,193.97,193.98,8058.0,175.6239,175.7143,175.3888,175.3979,8058.0
2018-11-26 11:30:00,193.91,193.94,193.64,193.64,6666.0,175.3346,175.3617,175.0904,175.0904,6666.0
2018-11-26 11:40:00,193.64,193.74,193.5,193.52,5995.0,175.0904,175.1809,174.9639,174.9819,5995.0
2018-11-26 11:50:00,193.47,193.76,193.47,193.76,12691.0,174.9367,175.199,174.9367,175.199,12691.0
2018-11-26 12:00:00,193.8,193.91,193.6,193.85,15131.0,175.2351,175.3346,175.0543,175.2803,15131.0
2018-11-26 12:10:00,193.9,193.98,193.61,193.66,25317.0,175.3255,175.3979,175.0633,175.1085,25317.0
2018-11-26 12:20:00,193.58,193.65,193.43,193.65,8493.0,175.0362,175.0995,174.9006,175.0995,8493.0
2018-11-26 12:30:00,193.63,193.66,193.26,193.3,18399.0,175.0814,175.1085,174.7468,174.783,18399.0
2018-11-26 12:40:00,193.28,193.43,193.22,193.37,18465.0,174.7649,174.9006,174.7107,174.8463,18465.0
2018-11-26 12:50:00,193.37,193.63,193.34,193.6,15420.0,174.8463,175.0814,174.8192,175.0543,15420.0
2018-11-26 13:00:00,193.6,193.6,193.14,193.28,15011.0,175.0543,175.0543,174.6383,174.7649,15011.0
2018-11-26 13:10:00,193.26,193.36,193.1,193.29,22931.0,174.7468,174.8373,174.6022,174.774,22931.0
2018-11-26 13:20:00,193.3,193.51,193.22,193.37,17798.0,174.783,174.9729,174.7107,174.8463,17798.0
2018-11-26 13:30:00,193.39,193.45,193.21,193.3,33320.0,174.8644,174.9186,174.7016,174.783,33320.0
2018-11-26 13:40:00,193.26,193.43,193.07,193.43,13958.0,174.7468,174.9006,174.575,174.9006,13958.0
2018-11-26 13:50:00,193.45,194.03,193.41,193.97,17279.0,174.9186,175.4431,174.8825,175.3888,17279.0
2018-11-26 14:00:00,194.0,194.11,193.72,193.93,10979.0,175.416,175.5154,175.1628,175.3527,10979.0
2018-11-26 14:10:00,193.94,194.39,193.94,194.16,12675.0,175.3617,175.7686,175.3617,175.5606,12675.0
2018-11-26 14:20:00,194.16,194.74,194.13,194.57,20796.0,175.5606,176.0851,175.5335,175.9314,20796.0
2018-11-26 14:30:00,194.6,194.81,194.43,194.48,14353.0,175.9585,176.1484,175.8048,175.85,14353.0
2018-11-26 14:40:00,194.48,194.48,193.99,193.99,19990.0,175.85,175.85,175.4069,175.4069,19990.0
2018-11-26 14:50:00,194.03,194.33,193.87,194.3,21304.0,175.4431,175.7143,175.2984,175.6872,21304.0
2018-11-26 15:00:00,194.33,194.47,194.25,194.38,19850.0,175.7143,175.8409,175.642,175.7596,19850.0
2018-11-26 15:10:00,194.27,194.52,194.22,194.41,22459.0,175.6601,175.8861,175.6149,175.7867,22459.0
2018-11-26 15:20:00,194.42,194.76,194.32,194.74,51805.0,175.7957,176.1032,175.7053,176.0851,51805.0
2018-11-26 15:30:00,194.74,194.78,194.49,194.49,45669.0,176.0851,176.1212,175.859,175.859,45669.0
2018-11-26 15:40:00,194.45,194.61,194.05,194.43,44519.0,175.8229,175.9675,175.4612,175.8048,44519.0
2018-11-26 15:50:00,194.41,194.45,193.8,194.21,90164.0,175.7867,175.8229,175.2351,175.6058,90164.0
2018-11-27 09:30:00,195.13,195.89,194.69,195.11,64243.0,176.4377,177.1249,176.0399,176.4196,64243.0
2018-11-27 09:40:00,195.4,195.58,194.79,195.39,37474.0,176.6818,176.8446,176.1303,176.6728,37474.0
2018-11-27 09:50:00,195.39,197.4,195.39,197.4,29475.0,176.6728,178.4903,176.6728,178.4903,29475.0
2018-11-27 10:00:00,197.1,197.49,196.87,197.08,65111.0,178.219,178.5716,178.011,178.2009,65111.0
2018-11-27 10:10:00,197.08,197.73,197.08,197.41,46812.0,178.2009,178.7886,178.2009,178.4993,46812.0
2018-11-27 10:20:00,197.43,197.66,197.02,197.13,24935.0,178.5174,178.7254,178.1467,178.2461,24935.0
2018-11-27 10:30:00,197.03,197.16,195.81,196.45,35473.0,178.1557,178.2733,177.0526,177.6313,35473.0
2018-11-27 10:40:00,196.51,196.91,196.31,196.84,15348.0,177.6855,178.0472,177.5047,177.9839,15348.0
2018-11-27 10:50:00,196.91,197.29,196.79,196.84,26139.0,178.0472,178.3908,177.9387,177.9839,26139.0
2018-11-27 11:00:00,196.83,197.3,196.71,197.18,31325.0,177.9749,178.3998,177.8664,178.2913,31325.0
2018-11-27 11:10:00,197.08,197.1,196.72,197.0,17153.0,178.2009,178.219,177.8754,178.1286,17153.0
2018-11-27 11:20:00,197.04,197.32,196.69,197.11,21814.0,178.1647,178.4179,177.8483,178.228,21814.0
2018-11-27 11:30:00,197.1,197.28,196.77,196.82,18330.0,178.219,178.3818,177.9206,177.9658,18330.0
2018-11-27 11:40:00,196.87,196.87,196.04,196.29,40849.0,178.011,178.011,177.2605,177.4866,40849.0
2018-11-27 11:50:00,196.31,196.89,196.29,196.77,13240.0,177.5047,178.0291,177.4866,177.9206,13240.0
2018-11-27 12:00:00,196.89,196.89,196.37,196.7,28146.0,178.0291,178.0291,177.5589,177.8573,28146.0
2018-11-27 12:10:00,196.74,196.96,196.23,196.44,26691.0,177.8935,178.0924,177.4323,177.6222,26691.0
2018-11-27 12:20:00,196.37,196.48,195.87,195.89,14800.0,177.5589,177.6584,177.1068,177.1249,14800.0
2018-11-27 12:30:00,195.95,196.35,195.85,196.32,13475.0,177.1792,177.5408,177.0887,177.5137,13475.0
2018-11-27 12:40:00,196.44,196.44,195.88,195.92,13060.0,177.6222,177.6222,177.1159,177.152,13060.0
2018-11-27 12:50:00,195.88,196.15,195.82,195.86,7295.0,177.1159,177.36,177.0616,177.0978,7295.0
2018-11-27 13:00:00,195.83,196.05,195.65,195.89,7945.0,177.0707,177.2696,176.9079,177.1249,7945.0
2018-11-27 13:10:00,195.95,196.16,195.41,195.54,14464.0,177.1792,177.369,176.6909,176.8084,14464.0
2018-11-27 13:20:00,195.6,195.83,195.33,195.76,9268.0,176.8627,177.0707,176.6186,177.0074,9268.0
2018-11-27 13:30:00,195.81,196.17,195.68,196.08,7858.0,177.0526,177.3781,176.935,177.2967,7858.0
2018-11-27 13:40:00,195.99,196.08,195.78,195.9,7340.0,177.2153,177.2967,177.0254,177.134,7340.0
2018-11-27 13:50:00,195.91,196.29,195.88,196.29,13844.0,177.143,177.4866,177.1159,177.4866,13844.0
2018-11-27 14:00:00,196.28,196.6,196.17,196.38,12074.0,177.4775,177.7669,177.3781,177.568,12074.0
2018-11-27 14:10:00,196.38,196.67,196.23,196.66,13045.0,177.568,177.8302,177.4323,177.8211,13045.0
2018-11-27 14:20:00,196.67,196.78,196.45,196.45,12293.0,177.8302,177.9297,177.6313,177.6313,12293.0
2018-11-27 14:30:00,196.47,196.55,196.08,196.22,21514.0,177.6493,177.7217,177.2967,177.4233,21514.0
2018-11-27 14:40:00,196.28,196.44,196.13,196.13,10857.0,177.4775,177.6222,177.3419,177.3419,10857.0
2018-11-27 14:50:00,196.08,196.08,195.55,195.55,12492.0,177.2967,177.2967,176.8175,176.8175,12492.0
2018-11-27 15:00:00,195.6,195.61,195.24,195.24,17986.0,176.8627,176.8717,176.5372,176.5372,17986.0
2018-11-27 15:10:00,195.25,195.43,195.08,195.35,26669.0,176.5462,176.709,176.3925,176.6366,26669.0
2018-11-27 15:20:00,195.34,195.63,195.27,195.55,15323.0,176.6276,176.8898,176.5643,176.8175,15323.0
2018-11-27 15:30:00,195.56,195.87,195.46,195.76,18833.0,176.8265,177.1068,176.7361,177.0074,18833.0
2018-11-27 15:40:00,195.8,196.27,195.77,196.06,35206.0,177.0435,177.4685,177.0164,177.2786,35206.0
2018-11-27 15:50:00,196.06,196.45,195.55,195.79,181440.0,177.2786,177.6313,176.8175,177.0345,181440.0
2018-11-28 09:30:00,196.5,197.98,195.97,197.75,34498.0,177.6765,179.0147,177.1972,178.8067,34498.0
2018-11-28 09:40:00,197.81,198.0,197.22,197.81,18775.0,178.861,179.0328,178.3275,178.861,18775.0
2018-11-28 09:50:00,197.91,198.47,197.72,198.46,24040.0,178.9514,179.4578,178.7796,179.4487,24040.0
2018-11-28 10:00:00,198.48,198.48,197.51,197.57,21202.0,179.4668,179.4668,178.5897,178.644,21202.0
2018-11-28 10:10:00,197.64,197.91,197.46,197.62,21490.0,178.7073,178.9514,178.5445,178.6892,21490.0
2018-11-28 10:20:00,197.55,197.74,197.51,197.66,21815.0,178.6259,178.7977,178.5897,178.7254,21815.0
2018-11-28 10:30:00,197.66,197.72,197.44,197.5,19755.0,178.7254,178.7796,178.5264,178.5807,19755.0
2018-11-28 10:40:00,197.57,197.68,197.36,197.65,16907.0,178.644,178.7434,178.4541,178.7163,16907.0
2018-11-28 10:50:00,197.64,198.04,197.62,197.8,20935.0,178.7073,179.069,178.6892,178.8519,20935.0
2018-11-28 11:00:00,197.77,198.08,197.77,198.0,15183.0,178.8248,179.1051,178.8248,179.0328,15183.0
2018-11-28 11:10:00,198.0,198.0,197.69,197.79,13660.0,179.0328,179.0328,178.7525,178.8429,13660.0
2018-11-28 11:20:00,197.74,197.89,197.68,197.79,11407.0,178.7977,178.9333,178.7434,178.8429,11407.0
2018-11-28 11:30:00,197.78,197.8,197.35,197.36,16077.0,178.8339,178.8519,178.4451,178.4541,16077.0
2018-11-28 11:40:00,197.36,197.53,197.1,197.13,13860.0,178.4541,178.6078,178.219,178.2461,13860.0
2018-11-28 11:50:00,197.15,197.51,197.15,197.45,11121.0,178.2642,178.5897,178.2642,178.5355,11121.0
2018-11-28 12:00:00,197.45,198.85,197.45,198.85,26153.0,178.5355,179.8014,178.5355,179.8014,26153.0
2018-11-28 12:10:00,198.85,198.86,198.51,198.74,40870.0,179.8014,179.8104,179.4939,179.7019,40870.0
2018-11-28 12:20:00,198.78,199.0,198.55,198.57,22644.0,179.7381,179.937,179.5301,179.5482,22644.0
2018-11-28 12:30:00,198.6,198.94,198.34,198.94,51186.0,179.5753,179.8827,179.3402,179.8827,51186.0
2018-11-28 12:40:00,198.97,199.66,198.89,199.66,32221.0,179.9099,180.5338,179.8375,180.5338,32221.0
2018-11-28 12:50:00,199.59,199.92,199.58,199.82,25647.0,180.4705,180.7689,180.4614,180.6784,25647.0
2018-11-28 13:00:00,199.86,200.0,198.93,199.39,35817.0,180.7146,180.8412,179.8737,180.2896,35817.0
2018-11-28 13:10:00,199.45,199.9,199.45,199.87,21319.0,180.3439,180.7508,180.3439,180.7236,21319.0
2018-11-28 13:20:00,199.87,200.08,199.72,200.07,24389.0,180.7236,180.9135,180.588,180.9045,24389.0
2018-11-28 13:30:00,199.99,200.25,199.97,200.14,30857.0,180.8322,181.0672,180.8141,180.9678,30857.0
2018-11-28 13:40:00,200.14,200.31,200.09,200.2,74408.0,180.9678,181.1215,180.9226,181.022,74408.0
2018-11-28 13:50:00,200.11,200.41,199.75,200.36,15864.0,180.9407,181.2119,180.6151,181.1667,15864.0
2018-11-28 14:00:00,200.33,200.75,200.23,200.75,43411.0,181.1396,181.5194,181.0492,181.5194,43411.0
2018-11-28 14:10:00,200.75,200.75,200.32,200.6,31136.0,181.5194,181.5194,181.1305,181.3837,31136.0
2018-11-28 14:20:00,200.56,200.61,200.25,200.25,19524.0,181.3476,181.3928,181.0672,181.0672,19524.0
2018-11-28 14:30:00,200.26,200.28,199.92,200.09,25869.0,181.0763,181.0944,180.7689,180.9226,25869.0
2018-11-28 14:40:00,200.09,200.39,200.09,200.28,21005.0,180.9226,181.1938,180.9226,181.0944,21005.0
2018-11-28 14:50:00,200.29,200.32,199.54,199.58,25520.0,181.1034,181.1305,180.4253,180.4614,25520.0
2018-11-28 15:00:00,199.5,199.76,199.43,199.65,21041.0,180.3891,180.6242,180.3258,180.5247,21041.0
2018-11-28 15:10:00,199.66,200.0,199.56,199.56,27575.0,180.5338,180.8412,180.4433,180.4433,27575.0
2018-11-28 15:20:00,199.54,200.16,199.52,200.16,25536.0,180.4253,180.9859,180.4072,180.9859,25536.0
2018-11-28 15:30:00,200.19,200.75,200.14,200.7,36905.0,181.013,181.5194,180.9678,181.4741,36905.0
2018-11-28 15:40:00,200.72,201.25,200.64,201.25,69550.0,181.4922,181.9715,181.4199,181.9715,69550.0
2018-11-28 15:50:00,201.22,201.8,201.19,201.45,196832.0,181.9443,182.4688,181.9172,182.1523,196832.0
2018-11-29 09:30:00,199.13,201.71,199.07,200.78,46745.0,180.0545,182.3874,180.0003,181.5465,46745.0
2018-11-29 09:40:00,200.9,200.98,199.43,199.52,26284.0,181.655,181.7273,180.3258,180.4072,26284.0
2018-11-29 09:50:00,199.62,199.73,198.83,199.01,39556.0,180.4976,180.5971,179.7833,179.946,39556.0
2018-11-29 10:00:00,198.91,199.15,198.5,199.14,37255.0,179.8556,180.0726,179.4849,180.0636,37255.0
2018-11-29 10:10:00,199.11,199.37,198.6,198.8,27538.0,180.0365,180.2715,179.5753,179.7561,27538.0
2018-11-29 10:20:00,198.83,199.06,198.53,198.73,18385.0,179.7833,179.9912,179.512,179.6929,18385.0
2018-11-29 10:30:00,198.73,199.18,198.5,198.65,19430.0,179.6929,180.0997,179.4849,179.6205,19430.0
2018-11-29 10:40:00,198.66,198.78,198.13,198.28,15613.0,179.6296,179.7381,179.1503,179.286,15613.0
2018-11-29 10:50:00,198.21,198.51,197.84,198.36,23216.0,179.2227,179.4939,178.8881,179.3583,23216.0
2018-11-29 11:00:00,198.4,198.49,197.56,197.72,26480.0,179.3945,179.4758,178.6349,178.7796,26480.0
2018-11-29 11:10:00,197.77,197.88,197.26,197.78,53007.0,178.8248,178.9243,178.3637,178.8339,53007.0
2018-11-29 11:20:00,197.8,198.23,197.53,198.16,38327.0,178.8519,179.2408,178.6078,179.1775,38327.0
2018-11-29 11:30:00,198.16,198.22,197.12,197.5,37855.0,179.1775,179.2317,178.2371,178.5807,37855.0
2018-11-29 11:40:00,197.53,198.05,197.15,197.89,20586.0,178.6078,179.078,178.2642,178.9333,20586.0
2018-11-29 11:50:00,197.8,198.14,197.22,197.76,46353.0,178.8519,179.1594,178.3275,178.8158,46353.0
2018-11-29 12:00:00,197.82,198.03,197.01,197.09,22973.0,178.87,179.0599,178.1376,178.21,22973.0
2018-11-29 12:10:00,197.1,197.47,197.05,197.18,18859.0,178.219,178.5536,178.1738,178.2913,18859.0
2018-11-29 12:20:00,197.23,197.35,197.11,197.18,16992.0,178.3365,178.4451,178.228,178.2913,16992.0
2018-11-29 12:30:00,197.2,197.27,196.83,197.0,22893.0,178.3094,178.3727,177.9749,178.1286,22893.0
2018-11-29 12:40:00,197.13,197.32,197.08,197.17,15230.0,178.2461,178.4179,178.2009,178.2823,15230.0
2018-11-29 12:50:00,197.2,197.27,196.79,196.93,16880.0,178.3094,178.3727,177.9387,178.0653,16880.0
2018-11-29 13:00:00,196.88,197.23,196.67,196.71,16272.0,178.0201,178.3365,177.8302,177.8664,16272.0
2018-11-29 13:10:00,196.75,196.88,196.64,196.79,16389.0,177.9025,178.0201,177.8031,177.9387,16389.0
2018-11-29 13:20:00,196.75,196.94,196.67,196.86,12800.0,177.9025,178.0743,177.8302,178.002,12800.0
2018-11-29 13:30:00,196.89,197.36,196.83,197.31,15334.0,178.0291,178.4541,177.9749,178.4089,15334.0
2018-11-29 13:40:00,197.31,197.56,197.2,197.47,20754.0,178.4089,178.6349,178.3094,178.5536,20754.0
2018-11-29 13:50:00,197.46,197.46,196.66,196.66,15587.0,178.5445,178.5445,177.8211,177.8211,15587.0
2018-11-29 14:00:00,196.66,197.09,196.56,196.71,15930.0,177.8211,178.21,177.7307,177.8664,15930.0
2018-11-29 14:10:00,196.72,197.56,196.7,197.5,21072.0,177.8754,178.6349,177.8573,178.5807,21072.0
2018-11-29 14:20:00,197.42,197.85,197.41,197.6,21306.0,178.5083,178.8972,178.4993,178.6711,21306.0
2018-11-29 14:30:00,197.6,197.88,197.56,197.76,16734.0,178.6711,178.9243,178.6349,178.8158,16734.0
2018-11-29 14:40:00,197.76,197.78,197.29,197.29,13155.0,178.8158,178.8339,178.3908,178.3908,13155.0
2018-11-29 14:50:00,197.3,197.64,197.28,197.55,16377.0,178.3998,178.7073,178.3818,178.6259,16377.0
2018-11-29 15:00:00,197.6,197.6,197.04,197.18,21431.0,178.6711,178.6711,178.1647,178.2913,21431.0
2018-11-29 15:10:00,197.2,197.29,196.95,196.99,19890.0,178.3094,178.3908,178.0834,178.1195,19890.0
2018-11-29 15:20:00,197.01,197.12,196.71,196.85,34378.0,178.1376,178.2371,177.8664,177.9929,34378.0
2018-11-29 15:30:00,196.84,196.97,196.66,196.96,48180.0,177.9839,178.1015,177.8211,178.0924,48180.0
2018-11-29 15:40:00,196.95,197.38,196.91,197.26,60932.0,178.0834,178.4722,178.0472,178.3637,60932.0
2018-11-29 15:50:00,197.26,197.29,196.09,196.21,255447.0,178.3637,178.3908,177.3058,177.4143,255447.0
2018-11-30 09:30:00,196.22,197.67,195.99,197.61,51895.0,177.4233,178.7344,177.2153,178.6801,51895.0
2018-11-30 09:40:00,197.53,197.59,196.65,196.66,35551.0,178.6078,178.6621,177.8121,177.8211,35551.0
2018-11-30 09:50:00,196.7,196.7,195.89,195.89,17457.0,177.8573,177.8573,177.1249,177.1249,17457.0
2018-11-30 10:00:00,195.95,196.03,195.53,195.88,16935.0,177.1792,177.2515,176.7994,177.1159,16935.0
2018-11-30 10:10:00,195.92,195.94,195.1,195.62,44028.0,177.152,177.1701,176.4106,176.8808,44028.0
2018-11-30 10:20:00,195.56,196.04,195.29,195.51,33481.0,176.8265,177.2605,176.5824,176.7813,33481.0
2018-11-30 10:30:00,195.52,196.07,195.41,195.42,13952.0,176.7904,177.2877,176.6909,176.6999,13952.0
2018-11-30 10:40:00,195.41,195.5,195.23,195.36,40279.0,176.6909,176.7723,176.5281,176.6457,40279.0
2018-11-30 10:50:00,195.38,195.45,195.1,195.41,36728.0,176.6638,176.7271,176.4106,176.6909,36728.0
2018-11-30 11:00:00,195.33,195.44,195.19,195.27,24043.0,176.6186,176.718,176.492,176.5643,24043.0
2018-11-30 11:10:00,195.19,195.48,195.07,195.42,26091.0,176.492,176.7542,176.3835,176.6999,26091.0
2018-11-30 11:20:00,195.42,195.42,194.96,195.0,25765.0,176.6999,176.6999,176.284,176.3202,25765.0
2018-11-30 11:30:00,194.99,195.17,194.91,194.94,24412.0,176.3111,176.4739,176.2388,176.2659,24412.0
2018-11-30 11:40:00,194.96,195.4,194.95,195.36,16067.0,176.284,176.6818,176.275,176.6457,16067.0
2018-11-30 11:50:00,195.32,195.36,194.96,194.96,11496.0,176.6095,176.6457,176.284,176.284,11496.0
2018-11-30 12:00:00,194.94,195.13,194.88,195.13,15385.0,176.2659,176.4377,176.2117,176.4377,15385.0
2018-11-30 12:10:00,195.14,195.19,195.04,195.11,15233.0,176.4468,176.492,176.3563,176.4196,15233.0
2018-11-30 12:20:00,195.06,195.08,194.92,195.06,12506.0,176.3744,176.3925,176.2478,176.3744,12506.0
2018-11-30 12:30:00,195.1,195.23,195.01,195.18,10370.0,176.4106,176.5281,176.3292,176.4829,10370.0
2018-11-30 12:40:00,195.16,195.52,195.15,195.52,10473.0,176.4648,176.7904,176.4558,176.7904,10473.0
2018-11-30 12:50:00,195.51,196.12,195.45,195.7,17230.0,176.7813,177.3329,176.7271,176.9531,17230.0
2018-11-30 13:00:00,195.72,195.88,195.58,195.66,8594.0,176.9712,177.1159,176.8446,176.9169,8594.0
2018-11-30 13:10:00,195.63,195.84,195.57,195.82,9127.0,176.8898,177.0797,176.8356,177.0616,9127.0
2018-11-30 13:20:00,195.86,195.97,195.72,195.74,5504.0,177.0978,177.1972,176.9712,176.9893,5504.0
2018-11-30 13:30:00,195.66,195.87,195.41,195.58,18756.0,176.9169,177.1068,176.6909,176.8446,18756.0
2018-11-30 13:40:00,195.58,195.73,195.48,195.51,13327.0,176.8446,176.9802,176.7542,176.7813,13327.0
2018-11-30 13:50:00,195.51,195.9,195.48,195.76,16839.0,176.7813,177.134,176.7542,177.0074,16839.0
2018-11-30 14:00:00,195.82,195.82,195.36,195.42,14085.0,177.0616,177.0616,176.6457,176.6999,14085.0
2018-11-30 14:10:00,195.43,195.62,195.34,195.4,20190.0,176.709,176.8808,176.6276,176.6818,20190.0
2018-11-30 14:20:00,195.43,195.43,195.18,195.29,15303.0,176.709,176.709,176.4829,176.5824,15303.0
2018-11-30 14:30:00,195.31,195.56,195.26,195.45,16923.0,176.6005,176.8265,176.5553,176.7271,16923.0
2018-11-30 14:40:00,195.48,195.76,195.39,195.39,15882.0,176.7542,177.0074,176.6728,176.6728,15882.0
2018-11-30 14:50:00,195.44,195.48,195.24,195.3,11487.0,176.718,176.7542,176.5372,176.5914,11487.0
2018-11-30 15:00:00,195.33,195.44,195.25,195.36,23651.0,176.6186,176.718,176.5462,176.6457,23651.0
2018-11-30 15:10:00,195.39,195.39,195.0,195.01,29120.0,176.6728,176.6728,176.3202,176.3292,29120.0
2018-11-30 15:20:00,195.03,195.12,194.99,195.05,25018.0,176.3473,176.4287,176.3111,176.3654,25018.0
2018-11-30 15:30:00,195.07,195.23,195.03,195.2,39407.0,176.3835,176.5281,176.3473,176.501,39407.0
2018-11-30 15:40:00,195.22,195.62,195.01,195.62,71774.0,176.5191,176.8808,176.3292,176.8808,71774.0
2018-11-30 15:50:00,195.6,195.87,195.34,195.76,117777.0,176.8627,177.1068,176.6276,177.0074,117777.0
2018-12-03 09:30:00,196.45,197.13,195.45,196.23,88642.0,177.6313,178.2461,176.7271,177.4323,88642.0
2018-12-03 09:40:00,196.35,196.56,194.27,194.34,82844.0,177.5408,177.7307,175.6601,175.7234,82844.0
2018-12-03 09:50:00,194.45,194.65,193.77,194.28,50777.0,175.8229,176.0037,175.208,175.6691,50777.0
2018-12-03 10:00:00,194.28,194.92,194.18,194.91,20372.0,175.6691,176.2478,175.5787,176.2388,20372.0
2018-12-03 10:10:00,194.83,195.9,194.81,195.89,33721.0,176.1665,177.134,176.1484,177.1249,33721.0
2018-12-03 10:20:00,195.83,196.0,195.52,195.67,53180.0,177.0707,177.2244,176.7904,176.926,53180.0
2018-12-03 10:30:00,195.78,195.85,195.2,195.43,31475.0,177.0254,177.0887,176.501,176.709,31475.0
2018-12-03 10:40:00,195.36,195.38,194.93,194.99,45474.0,176.6457,176.6638,176.2569,176.3111,45474.0
2018-12-03 10:50:00,194.92,195.14,194.84,194.89,54784.0,176.2478,176.4468,176.1755,176.2207,54784.0
2018-12-03 11:00:00,194.98,195.11,194.6,194.99,48708.0,176.3021,176.4196,175.9585,176.3111,48708.0
2018-12-03 11:10:00,194.99,195.4,194.8,195.4,70339.0,176.3111,176.6818,176.1393,176.6818,70339.0
2018-12-03 11:20:00,195.37,195.69,195.27,195.45,56875.0,176.6547,176.9441,176.5643,176.7271,56875.0
2018-12-03 11:30:00,195.58,195.97,195.48,195.84,24316.0,176.8446,177.1972,176.7542,177.0797,24316.0
2018-12-03 11:40:00,195.88,195.91,195.38,195.83,16591.0,177.1159,177.143,176.6638,177.0707,16591.0
2018-12-03 11:50:00,195.76,196.27,195.76,195.97,28442.0,177.0074,177.4685,177.0074,177.1972,28442.0
2018-12-03 12:00:00,195.99,196.42,195.99,196.36,17647.0,177.2153,177.6041,177.2153,177.5499,17647.0
2018-12-03 12:10:00,196.36,196.57,196.17,196.52,13213.0,177.5499,177.7398,177.3781,177.6946,13213.0
2018-12-03 12:20:00,196.49,196.63,196.33,196.63,13168.0,177.6674,177.794,177.5228,177.794,13168.0
2018-12-03 12:30:00,196.66,196.88,196.5,196.63,18704.0,177.8211,178.0201,177.6765,177.794,18704.0
2018-12-03 12:40:00,196.63,196.72,196.09,196.38,18768.0,177.794,177.8754,177.3058,177.568,18768.0
2018-12-03 12:50:00,196.37,196.61,196.33,196.5,11235.0,177.5589,177.7759,177.5228,177.6765,11235.0
2018-12-03 13:00:00,196.54,196.73,196.45,196.6,10552.0,177.7126,177.8844,177.6313,177.7669,10552.0
2018-12-03 13:10:00,196.5,196.86,196.5,196.77,13344.0,177.6765,178.002,177.6765,177.9206,13344.0
2018-12-03 13:20:00,196.81,197.2,196.81,196.86,20323.0,177.9568,178.3094,177.9568,178.002,20323.0
2018-12-03 13:30:00,196.8,196.8,196.48,196.67,13442.0,177.9477,177.9477,177.6584,177.8302,13442.0
2018-12-03 13:40:00,196.57,196.83,196.51,196.52,12217.0,177.7398,177.9749,177.6855,177.6946,12217.0
2018-12-03 13:50:00,196.48,196.58,196.16,196.26,16476.0,177.6584,177.7488,177.369,177.4595,16476.0
2018-12-03 14:00:00,196.27,196.32,195.9,196.09,29471.0,177.4685,177.5137,177.134,177.3058,29471.0
2018-12-03 14:10:00,196.09,196.72,195.92,196.72,55536.0,177.3058,177.8754,177.152,177.8754,55536.0
2018-12-03 14:20:00,196.72,196.92,196.56,196.9,14972.0,177.8754,178.0562,177.7307,178.0382,14972.0
2018-12-03 14:30:00,196.83,196.89,196.59,196.74,11798.0,177.9749,178.0291,177.7579,177.8935,11798.0
2018-12-03 14:40:00,196.73,196.9,196.64,196.9,10982.0,177.8844,178.0382,177.8031,178.0382,10982.0
2018-12-03 14:50:00,196.9,196.96,196.67,196.88,9332.0,178.0382,178.0924,177.8302,178.0201,9332.0
2018-12-03 15:00:00,196.9,197.38,196.81,197.16,20300.0,178.0382,178.4722,177.9568,178.2733,20300.0
2018-12-03 15:10:00,197.18,197.84,197.16,197.74,23648.0,178.2913,178.8881,178.2733,178.7977,23648.0
2018-12-03 15:20:00,197.74,198.07,197.66,198.04,30662.0,178.7977,179.0961,178.7254,179.069,30662.0
2018-12-03 15:30:00,198.03,198.35,197.83,198.16,45846.0,179.0599,179.3493,178.8791,179.1775,45846.0
2018-12-03 15:40:00,198.17,198.21,197.5,197.5,50776.0,179.1865,179.2227,178.5807,178.5807,50776.0
2018-12-03 15:50:00,197.51,198.24,197.08,198.21,167984.0,178.5897,179.2498,178.2009,179.2227,167984.0
2018-12-04 09:30:00,197.5,197.65,195.67,196.14,46732.0,178.5807,178.7163,176.926,177.351,46732.0
2018-12-04 09:40:00,196.05,196.57,195.8,196.52,60310.0,177.2696,177.7398,177.0435,177.6946,60310.0
2018-12-04 09:50:00,196.47,196.86,195.88,196.0,53598.0,177.6493,178.002,177.1159,177.2244,53598.0
2018-12-04 10:00:00,196.12,196.8,196.12,196.73,28746.0,177.3329,177.9477,177.3329,177.8844,28746.0
2018-12-04 10:10:00,196.7,197.13,196.11,196.25,44847.0,177.8573,178.2461,177.3238,177.4504,44847.0
2018-12-04 10:20:00,196.2,196.59,195.96,196.59,44498.0,177.4052,177.7579,177.1882,177.7579,44498.0
2018-12-04 10:30:00,196.68,196.72,196.26,196.55,17065.0,177.8392,177.8754,177.4595,177.7217,17065.0
2018-12-04 10:40:00,196.58,197.03,196.45,196.85,31400.0,177.7488,178.1557,177.6313,177.9929,31400.0
2018-12-04 10:50:00,196.83,196.83,196.35,196.35,35911.0,177.9749,177.9749,177.5408,177.5408,35911.0
2018-12-04 11:00:00,196.3,196.56,196.17,196.47,29982.0,177.4956,177.7307,177.3781,177.6493,29982.0
2018-12-04 11:10:00,196.42,196.55,196.21,196.42,17084.0,177.6041,177.7217,177.4143,177.6041,17084.0
2018-12-04 11:20:00,196.42,196.55,196.11,196.26,21477.0,177.6041,177.7217,177.3238,177.4595,21477.0
2018-12-04 11:30:00,196.28,196.44,196.08,196.28,21059.0,177.4775,177.6222,177.2967,177.4775,21059.0
2018-12-04 11:40:00,196.27,196.32,196.11,196.21,13197.0,177.4685,177.5137,177.3238,177.4143,13197.0
2018-12-04 11:50:00,196.14,196.26,195.9,195.9,21618.0,177.351,177.4595,177.134,177.134,21618.0
2018-12-04 12:00:00,195.8,195.88,194.75,194.92,21033.0,177.0435,177.1159,176.0941,176.2478,21033.0
2018-12-04 12:10:00,194.99,195.02,194.14,194.21,23687.0,176.3111,176.3383,175.5425,175.6058,23687.0
2018-12-04 12:20:00,194.15,194.2,193.56,193.56,45569.0,175.5516,175.5968,175.0181,175.0181,45569.0
2018-12-04 12:30:00,193.42,193.87,192.92,193.67,65961.0,174.8915,175.2984,174.4394,175.1176,65961.0
2018-12-04 12:40:00,193.65,193.8,193.37,193.48,34983.0,175.0995,175.2351,174.8463,174.9458,34983.0
2018-12-04 12:50:00,193.41,193.49,192.91,193.36,31979.0,174.8825,174.9548,174.4304,174.8373,31979.0
2018-12-04 13:00:00,193.38,193.43,193.02,193.36,28706.0,174.8554,174.9006,174.5298,174.8373,28706.0
2018-12-04 13:10:00,193.33,193.49,193.14,193.19,33610.0,174.8101,174.9548,174.6383,174.6836,33610.0
2018-12-04 13:20:00,193.15,193.22,192.28,192.3,57123.0,174.6474,174.7107,173.8607,173.8788,57123.0
2018-12-04 13:30:00,192.33,192.75,192.06,192.13,53612.0,173.9059,174.2857,173.6618,173.7251,53612.0
2018-12-04 13:40:00,192.09,192.35,191.35,192.1,36351.0,173.6889,173.924,173.0198,173.698,36351.0
2018-12-04 13:50:00,192.09,192.99,191.86,192.98,45590.0,173.6889,174.5027,173.481,174.4937,45590.0
2018-12-04 14:00:00,192.98,193.25,192.57,193.24,55468.0,174.4937,174.7378,174.1229,174.7288,55468.0
2018-12-04 14:10:00,193.23,193.59,193.23,193.4,20226.0,174.7197,175.0452,174.7197,174.8734,20226.0
2018-12-04 14:20:00,193.42,193.47,192.88,192.96,21843.0,174.8915,174.9367,174.4032,174.4756,21843.0
2018-12-04 14:30:00,193.0,193.3,192.81,192.96,36055.0,174.5118,174.783,174.34,174.4756,36055.0
2018-12-04 14:40:00,192.96,192.99,192.56,192.75,29823.0,174.4756,174.5027,174.1139,174.2857,29823.0
2018-12-04 14:50:00,192.81,193.58,192.61,192.89,22234.0,174.34,175.0362,174.1591,174.4123,22234.0
2018-12-04 15:00:00,192.83,192.91,192.18,192.23,29743.0,174.358,174.4304,173.7703,173.8155,29743.0
2018-12-04 15:10:00,192.25,192.36,191.78,191.87,41064.0,173.8336,173.9331,173.4086,173.49,41064.0
2018-12-04 15:20:00,191.79,191.96,191.15,191.47,57599.0,173.4177,173.5714,172.839,173.1283,57599.0
2018-12-04 15:30:00,191.46,191.81,191.2,191.34,42668.0,173.1193,173.4357,172.8842,173.0108,42668.0
2018-12-04 15:40:00,191.34,191.42,190.94,191.42,56980.0,173.0108,173.0831,172.6491,173.0831,56980.0
2018-12-04 15:50:00,191.42,191.49,191.09,191.2,116370.0,173.0831,173.1464,172.7847,172.8842,116370.0
2018-12-06 09:30:00,190.05,191.31,189.0,190.73,63779.0,171.8443,172.9836,170.8949,172.4592,63779.0
2018-12-06 09:40:00,190.78,191.33,190.1,190.62,24434.0,172.5044,173.0017,171.8896,172.3597,24434.0
2018-12-06 09:50:00,190.68,190.73,189.62,189.79,24827.0,172.414,172.4592,171.4555,171.6093,24827.0
2018-12-06 10:00:00,189.67,190.49,189.25,190.14,24714.0,171.5007,172.2422,171.121,171.9257,24714.0
2018-12-06 10:10:00,190.13,190.65,189.66,189.69,18095.0,171.9167,172.3869,171.4917,171.5188,18095.0
2018-12-06 10:20:00,189.58,190.06,189.56,189.94,14811.0,171.4194,171.8534,171.4013,171.7449,14811.0
2018-12-06 10:30:00,189.91,189.97,189.42,189.52,22495.0,171.7178,171.772,171.2747,171.3651,22495.0
2018-12-06 10:40:00,189.58,189.73,188.75,188.75,25711.0,171.4194,171.555,170.6689,170.6689,25711.0
2018-12-06 10:50:00,188.82,189.08,188.62,188.87,52954.0,170.7322,170.9673,170.5513,170.7774,52954.0
2018-12-06 11:00:00,188.92,189.0,188.65,188.65,38199.0,170.8226,170.8949,170.5785,170.5785,38199.0
2018-12-06 11:10:00,188.72,188.89,188.5,188.86,54799.0,170.6418,170.7955,170.4428,170.7683,54799.0
2018-12-06 11:20:00,188.89,188.89,187.91,188.29,44632.0,170.7955,170.7955,169.9093,170.2529,44632.0
2018-12-06 11:30:00,188.28,188.55,188.07,188.43,34239.0,170.2439,170.488,170.054,170.3795,34239.0
2018-12-06 11:40:00,188.44,188.95,188.35,188.92,12982.0,170.3886,170.8497,170.3072,170.8226,12982.0
2018-12-06 11:50:00,188.95,189.25,188.91,189.14,19095.0,170.8497,171.121,170.8136,171.0215,19095.0
2018-12-06 12:00:00,189.06,189.54,188.99,189.29,18909.0,170.9492,171.3832,170.8859,171.1572,18909.0
2018-12-06 12:10:00,189.26,189.69,189.09,189.58,14423.0,171.13,171.5188,170.9763,171.4194,14423.0
2018-12-06 12:20:00,189.48,190.15,189.3,190.14,34595.0,171.3289,171.9348,171.1662,171.9257,34595.0
2018-12-06 12:30:00,190.14,190.14,189.18,189.18,19997.0,171.9257,171.9257,171.0577,171.0577,19997.0
2018-12-06 12:40:00,189.13,189.6,188.99,189.48,13409.0,171.0125,171.4375,170.8859,171.3289,13409.0
2018-12-06 12:50:00,189.42,189.79,189.24,189.25,20330.0,171.2747,171.6093,171.1119,171.121,20330.0
2018-12-06 13:00:00,189.23,189.37,188.85,188.93,18023.0,171.1029,171.2295,170.7593,170.8316,18023.0
2018-12-06 13:10:00,189.04,189.14,188.66,188.67,61297.0,170.9311,171.0215,170.5875,170.5965,61297.0
2018-12-06 13:20:00,188.5,188.88,188.4,188.58,18885.0,170.4428,170.7864,170.3524,170.5152,18885.0
2018-12-06 13:30:00,188.5,188.78,188.32,188.43,18859.0,170.4428,170.696,170.2801,170.3795,18859.0
2018-12-06 13:40:00,188.44,189.12,188.43,189.12,16349.0,170.3886,171.0034,170.3795,171.0034,16349.0
2018-12-06 13:50:00,189.19,189.46,189.01,189.46,20138.0,171.0667,171.3109,170.904,171.3109,20138.0
2018-12-06 14:00:00,189.53,189.69,189.04,189.04,33617.0,171.3742,171.5188,170.9311,170.9311,33617.0
2018-12-06 14:10:00,189.01,189.01,188.41,188.52,25626.0,170.904,170.904,170.3614,170.4609,25626.0
2018-12-06 14:20:00,188.53,188.71,188.19,188.71,32800.0,170.47,170.6327,170.1625,170.6327,32800.0
2018-12-06 14:30:00,188.68,188.86,188.33,188.45,23271.0,170.6056,170.7683,170.2891,170.3976,23271.0
2018-12-06 14:40:00,188.44,188.94,188.4,188.59,19454.0,170.3886,170.8407,170.3524,170.5242,19454.0
2018-12-06 14:50:00,188.6,189.6,188.6,189.48,23079.0,170.5332,171.4375,170.5332,171.3289,23079.0
2018-12-06 15:00:00,189.53,189.81,189.1,189.52,30130.0,171.3742,171.6273,170.9854,171.3651,30130.0
2018-12-06 15:10:00,189.42,189.58,189.24,189.4,21112.0,171.2747,171.4194,171.1119,171.2566,21112.0
2018-12-06 15:20:00,189.4,189.68,189.18,189.67,21491.0,171.2566,171.5098,171.0577,171.5007,21491.0
2018-12-06 15:30:00,189.63,190.33,189.56,190.28,50818.0,171.4646,172.0975,171.4013,172.0523,50818.0
2018-12-06 15:40:00,190.28,190.87,190.09,190.87,48194.0,172.0523,172.5858,171.8805,172.5858,48194.0
2018-12-06 15:50:00,190.84,191.02,190.67,190.75,85364.0,172.5587,172.7214,172.405,172.4773,85364.0
2018-12-07 09:30:00,191.28,191.75,190.45,191.7,47777.0,172.9565,173.3815,172.206,173.3363,47777.0
2018-12-07 09:40:00,191.7,192.31,191.31,192.21,22134.0,173.3363,173.8879,172.9836,173.7974,22134.0
2018-12-07 09:50:00,192.21,192.86,192.01,192.48,15017.0,173.7974,174.3852,173.6166,174.0416,15017.0
2018-12-07 10:00:00,192.61,192.76,192.08,192.5,19239.0,174.1591,174.2947,173.6799,174.0597,19239.0
2018-12-07 10:10:00,192.44,192.72,191.65,191.93,43677.0,174.0054,174.2586,173.2911,173.5443,43677.0
2018-12-07 10:20:00,191.85,191.89,191.37,191.41,15742.0,173.4719,173.5081,173.0379,173.0741,15742.0
2018-12-07 10:30:00,191.36,192.21,191.3,191.65,42536.0,173.0289,173.7974,172.9746,173.2911,42536.0
2018-12-07 10:40:00,191.58,192.21,191.53,191.97,15649.0,173.2278,173.7974,173.1826,173.5804,15649.0
2018-12-07 10:50:00,191.92,192.47,191.87,192.44,17861.0,173.5352,174.0325,173.49,174.0054,17861.0
2018-12-07 11:00:00,192.35,192.53,191.42,191.43,31982.0,173.924,174.0868,173.0831,173.0922,31982.0
2018-12-07 11:10:00,191.54,191.75,191.23,191.34,19049.0,173.1916,173.3815,172.9113,173.0108,19049.0
2018-12-07 11:20:00,191.33,191.36,190.68,190.81,24996.0,173.0017,173.0289,172.414,172.5315,24996.0
2018-12-07 11:30:00,190.73,191.26,190.73,191.25,17062.0,172.4592,172.9384,172.4592,172.9294,17062.0
2018-12-07 11:40:00,191.24,191.81,191.16,191.78,10769.0,172.9204,173.4357,172.848,173.4086,10769.0
2018-12-07 11:50:00,191.71,191.74,190.88,190.88,20031.0,173.3453,173.3725,172.5948,172.5948,20031.0
2018-12-07 12:00:00,190.89,191.05,190.82,190.89,20026.0,172.6039,172.7486,172.5406,172.6039,20026.0
2018-12-07 12:10:00,190.85,191.18,190.16,190.21,23002.0,172.5677,172.8661,171.9438,171.989,23002.0
2018-12-07 12:20:00,190.23,190.56,190.06,190.25,12926.0,172.0071,172.3055,171.8534,172.0252,12926.0
2018-12-07 12:30:00,190.2,190.2,189.75,189.86,24634.0,171.98,171.98,171.5731,171.6725,24634.0
2018-12-07 12:40:00,189.91,190.13,189.69,190.03,12532.0,171.7178,171.9167,171.5188,171.8263,12532.0
2018-12-07 12:50:00,190.0,190.52,190.0,190.4,13464.0,171.7991,172.2693,171.7991,172.1608,13464.0
2018-12-07 13:00:00,190.37,190.77,189.88,189.94,25688.0,172.1337,172.4954,171.6906,171.7449,25688.0
2018-12-07 13:10:00,189.89,190.21,189.73,189.75,19917.0,171.6997,171.989,171.555,171.5731,19917.0
2018-12-07 13:20:00,189.73,190.07,189.52,189.65,15080.0,171.555,171.8624,171.3651,171.4827,15080.0
2018-12-07 13:30:00,189.69,189.69,188.96,189.15,14299.0,171.5188,171.5188,170.8588,171.0306,14299.0
2018-12-07 13:40:00,189.16,189.41,189.01,189.02,18847.0,171.0396,171.2657,170.904,170.913,18847.0
2018-12-07 13:50:00,188.94,189.02,188.0,188.4,46784.0,170.8407,170.913,169.9907,170.3524,46784.0
2018-12-07 14:00:00,188.37,188.38,187.56,187.83,27816.0,170.3253,170.3343,169.5929,169.837,27816.0
2018-12-07 14:10:00,187.86,188.33,187.34,188.3,22876.0,169.8641,170.2891,169.3939,170.262,22876.0
2018-12-07 14:20:00,188.27,188.5,187.98,188.25,21754.0,170.2349,170.4428,169.9726,170.2168,21754.0
2018-12-07 14:30:00,188.21,188.41,188.07,188.16,33695.0,170.1806,170.3614,170.054,170.1354,33695.0
2018-12-07 14:40:00,188.15,188.51,187.74,188.47,28441.0,170.1264,170.4519,169.7556,170.4157,28441.0
2018-12-07 14:50:00,188.53,188.74,187.81,187.93,21068.0,170.47,170.6598,169.8189,169.9274,21068.0
2018-12-07 15:00:00,187.94,188.49,187.82,188.41,18929.0,169.9365,170.4338,169.828,170.3614,18929.0
2018-12-07 15:10:00,188.45,188.58,188.05,188.45,20281.0,170.3976,170.5152,170.0359,170.3976,20281.0
2018-12-07 15:20:00,188.41,188.99,188.29,188.91,21204.0,170.3614,170.8859,170.2529,170.8136,21204.0
2018-12-07 15:30:00,188.88,189.89,188.69,189.23,32283.0,170.7864,171.6997,170.6146,171.1029,32283.0
2018-12-07 15:40:00,189.2,189.72,188.89,188.89,54180.0,171.0758,171.546,170.7955,170.7955,54180.0
2018-12-07 15:50:00,188.9,189.36,188.56,188.62,99267.0,170.8045,171.2204,170.4971,170.5513,99267.0
2018-12-10 09:30:00,189.24,189.32,188.5,188.83,42068.0,171.1119,171.1843,170.4428,170.7412,42068.0
2018-12-10 09:40:00,188.95,188.96,187.93,188.09,48635.0,170.8497,170.8588,169.9274,170.0721,48635.0
2018-12-10 09:50:00,188.1,188.23,186.78,187.81,43482.0,170.0811,170.1987,168.8876,169.8189,43482.0
2018-12-10 10:00:00,187.77,188.08,187.42,187.42,24563.0,169.7828,170.0631,169.4663,169.4663,24563.0
2018-12-10 10:10:00,187.37,187.93,186.85,187.86,47579.0,169.4211,169.9274,168.9509,169.8641,47579.0
2018-12-10 10:20:00,187.93,187.94,187.26,187.41,14621.0,169.9274,169.9365,169.3216,169.4572,14621.0
2018-12-10 10:30:00,187.45,187.63,186.54,186.58,30607.0,169.4934,169.6562,168.6706,168.7068,30607.0
2018-12-10 10:40:00,186.65,187.2,186.23,187.15,32318.0,168.77,169.2674,168.3903,169.2221,32318.0
2018-12-10 10:50:00,186.86,186.86,185.92,186.16,22468.0,168.9599,168.9599,168.11,168.327,22468.0
2018-12-10 11:00:00,186.06,186.1,184.76,185.37,48913.0,168.2366,168.2727,167.0611,167.6127,48913.0
2018-12-10 11:10:00,185.29,186.19,185.29,185.92,38561.0,167.5403,168.3541,167.5403,168.11,38561.0
2018-12-10 11:20:00,185.9,186.08,185.63,185.99,39671.0,168.0919,168.2546,167.8478,168.1733,39671.0
2018-12-10 11:30:00,186.07,186.96,185.97,186.92,25448.0,168.2456,169.0504,168.1552,169.0142,25448.0
2018-12-10 11:40:00,186.91,187.38,186.8,187.29,20043.0,169.0051,169.4301,168.9057,169.3487,20043.0
2018-12-10 11:50:00,187.31,187.8,186.67,186.8,22961.0,169.3668,169.8099,168.7881,168.9057,22961.0
2018-12-10 12:00:00,186.85,187.12,186.56,186.96,12641.0,168.9509,169.195,168.6887,169.0504,12641.0
2018-12-10 12:10:00,186.91,187.3,186.74,186.81,13247.0,169.0051,169.3578,168.8514,168.9147,13247.0
2018-12-10 12:20:00,186.63,186.98,186.43,186.87,12532.0,168.752,169.0684,168.5711,168.969,12532.0
2018-12-10 12:30:00,186.88,187.66,186.83,187.55,23746.0,168.978,169.6833,168.9328,169.5838,23746.0
2018-12-10 12:40:00,187.61,187.92,187.46,187.77,20185.0,169.6381,169.9184,169.5025,169.7828,20185.0
2018-12-10 12:50:00,187.7,187.98,187.5,187.55,18623.0,169.7195,169.9726,169.5386,169.5838,18623.0
2018-12-10 13:00:00,187.55,187.71,187.29,187.5,14814.0,169.5838,169.7285,169.3487,169.5386,14814.0
2018-12-10 13:10:00,187.42,187.72,187.25,187.51,16226.0,169.4663,169.7375,169.3126,169.5477,16226.0
2018-12-10 13:20:00,187.58,187.59,186.57,186.64,24575.0,169.611,169.62,168.6977,168.761,24575.0
2018-12-10 13:30:00,186.63,187.7,186.57,187.44,17277.0,168.752,169.7195,168.6977,169.4844,17277.0
2018-12-10 13:40:00,187.42,187.69,187.13,187.19,8689.0,169.4663,169.7104,169.2041,169.2583,8689.0
2018-12-10 13:50:00,187.26,187.66,187.2,187.31,10217.0,169.3216,169.6833,169.2674,169.3668,10217.0
2018-12-10 14:00:00,187.4,187.63,187.15,187.44,13729.0,169.4482,169.6562,169.2221,169.4844,13729.0
2018-12-10 14:10:00,187.4,187.52,186.89,186.89,15389.0,169.4482,169.5567,168.9871,168.9871,15389.0
2018-12-10 14:20:00,186.93,187.6,186.73,187.5,16609.0,169.0232,169.629,168.8424,169.5386,16609.0
2018-12-10 14:30:00,187.58,187.91,187.5,187.54,22610.0,169.611,169.9093,169.5386,169.5748,22610.0
2018-12-10 14:40:00,187.54,187.65,187.33,187.43,36419.0,169.5748,169.6743,169.3849,169.4753,36419.0
2018-12-10 14:50:00,187.42,187.66,186.81,186.85,17945.0,169.4663,169.6833,168.9147,168.9509,17945.0
2018-12-10 15:00:00,186.85,187.26,186.74,187.26,14284.0,168.9509,169.3216,168.8514,169.3216,14284.0
2018-12-10 15:10:00,187.27,187.28,186.81,186.93,41388.0,169.3307,169.3397,168.9147,169.0232,41388.0
2018-12-10 15:20:00,186.95,187.43,186.93,187.39,55817.0,169.0413,169.4753,169.0232,169.4392,55817.0
2018-12-10 15:30:00,187.49,188.11,187.48,187.97,25150.0,169.5296,170.0902,169.5205,169.9636,25150.0
2018-12-10 15:40:00,187.99,188.0,187.53,187.57,42028.0,169.9817,169.9907,169.5657,169.6019,42028.0
2018-12-10 15:50:00,187.49,187.88,187.29,187.33,102098.0,169.5296,169.8822,169.3487,169.3849,102098.0
2018-12-11 09:30:00,189.01,190.92,188.81,190.69,85832.0,170.904,172.631,170.7231,172.423,85832.0
2018-12-11 09:40:00,190.68,191.08,190.17,190.82,32692.0,172.414,172.7757,171.9529,172.5406,32692.0
2018-12-11 09:50:00,190.83,191.4,190.44,190.85,31938.0,172.5496,173.065,172.197,172.5677,31938.0
2018-12-11 10:00:00,190.92,191.29,190.64,190.96,39769.0,172.631,172.9656,172.3778,172.6672,39769.0
2018-12-11 10:10:00,190.96,191.0,190.11,190.76,39853.0,172.6672,172.7033,171.8986,172.4863,39853.0
2018-12-11 10:20:00,190.82,190.96,190.39,190.6,35444.0,172.5406,172.6672,172.1518,172.3417,35444.0
2018-12-11 10:30:00,190.57,190.77,190.19,190.77,24806.0,172.3145,172.4954,171.9709,172.4954,24806.0
2018-12-11 10:40:00,190.74,190.93,190.26,190.32,22550.0,172.4682,172.64,172.0342,172.0885,22550.0
2018-12-11 10:50:00,190.28,190.37,189.82,190.29,20014.0,172.0523,172.1337,171.6364,172.0614,20014.0
2018-12-11 11:00:00,190.34,190.53,189.84,190.47,24285.0,172.1066,172.2784,171.6545,172.2241,24285.0
2018-12-11 11:10:00,190.49,190.54,190.02,190.12,35812.0,172.2422,172.2874,171.8172,171.9076,35812.0
2018-12-11 11:20:00,190.13,190.2,189.32,189.56,77372.0,171.9167,171.98,171.1843,171.4013,77372.0
2018-12-11 11:30:00,189.57,189.57,188.76,189.21,30940.0,171.4103,171.4103,170.6779,171.0848,30940.0
2018-12-11 11:40:00,189.2,189.62,188.75,189.58,34459.0,171.0758,171.4555,170.6689,171.4194,34459.0
2018-12-11 11:50:00,189.57,189.61,189.33,189.47,35414.0,171.4103,171.4465,171.1933,171.3199,35414.0
2018-12-11 12:00:00,189.41,189.46,188.36,188.46,17283.0,171.2657,171.3109,170.3162,170.4067,17283.0
2018-12-11 12:10:00,188.46,188.56,188.15,188.17,18746.0,170.4067,170.4971,170.1264,170.1444,18746.0
2018-12-11 12:20:00,188.17,188.7,188.16,188.54,31081.0,170.1444,170.6237,170.1354,170.479,31081.0
2018-12-11 12:30:00,188.51,188.76,188.27,188.6,19873.0,170.4519,170.6779,170.2349,170.5332,19873.0
2018-12-11 12:40:00,188.6,189.31,188.56,189.11,17291.0,170.5332,171.1752,170.4971,170.9944,17291.0
2018-12-11 12:50:00,189.06,189.1,188.56,188.62,14896.0,170.9492,170.9854,170.4971,170.5513,14896.0
2018-12-11 13:00:00,188.61,188.76,188.46,188.65,15648.0,170.5423,170.6779,170.4067,170.5785,15648.0
2018-12-11 13:10:00,188.54,188.81,188.23,188.81,13933.0,170.479,170.7231,170.1987,170.7231,13933.0
2018-12-11 13:20:00,188.75,188.97,188.47,188.58,16084.0,170.6689,170.8678,170.4157,170.5152,16084.0
2018-12-11 13:30:00,188.56,188.96,188.3,188.86,13225.0,170.4971,170.8588,170.262,170.7683,13225.0
2018-12-11 13:40:00,188.86,188.86,188.17,188.31,17876.0,170.7683,170.7683,170.1444,170.271,17876.0
2018-12-11 13:50:00,188.33,188.34,187.99,188.17,15908.0,170.2891,170.2982,169.9817,170.1444,15908.0
2018-12-11 14:00:00,188.14,188.8,187.92,188.64,18498.0,170.1173,170.7141,169.9184,170.5694,18498.0
2018-12-11 14:10:00,188.61,189.19,188.51,189.13,18765.0,170.5423,171.0667,170.4519,171.0125,18765.0
2018-12-11 14:20:00,189.03,189.68,188.93,189.55,14625.0,170.9221,171.5098,170.8316,171.3922,14625.0
2018-12-11 14:30:00,189.6,189.8,189.02,189.02,25735.0,171.4375,171.6183,170.913,170.913,25735.0
2018-12-11 14:40:00,189.07,189.7,189.04,189.24,37911.0,170.9582,171.5279,170.9311,171.1119,37911.0
2018-12-11 14:50:00,189.2,189.5,189.09,189.29,20841.0,171.0758,171.347,170.9763,171.1572,20841.0
2018-12-11 15:00:00,189.31,189.58,189.07,189.58,27965.0,171.1752,171.4194,170.9582,171.4194,27965.0
2018-12-11 15:10:00,189.6,190.19,189.6,189.73,27600.0,171.4375,171.9709,171.4375,171.555,27600.0
2018-12-11 15:20:00,189.74,189.76,189.29,189.33,27936.0,171.564,171.5821,171.1572,171.1933,27936.0
2018-12-11 15:30:00,189.29,189.7,189.13,189.14,44205.0,171.1572,171.5279,171.0125,171.0215,44205.0
2018-12-11 15:40:00,189.15,189.33,188.91,188.97,67663.0,171.0306,171.1933,170.8136,170.8678,67663.0
2018-12-11 15:50:00,188.96,188.99,188.5,188.76,90472.0,170.8588,170.8859,170.4428,170.6779,90472.0
2018-12-12 09:30:00,191.04,191.04,189.16,190.27,47744.0,172.7395,172.7395,171.0396,172.0433,47744.0
2018-12-12 09:40:00,190.38,190.38,188.76,188.76,21516.0,172.1427,172.1427,170.6779,170.6779,21516.0
2018-12-12 09:50:00,188.88,189.36,188.69,189.29,17253.0,170.7864,171.2204,170.6146,171.1572,17253.0
2018-12-12 10:00:00,189.29,189.37,188.6,188.9,17394.0,171.1572,171.2295,170.5332,170.8045,17394.0
2018-12-12 10:10:00,188.95,189.89,188.81,189.8,32817.0,170.8497,171.6997,170.7231,171.6183,32817.0
2018-12-12 10:20:00,189.79,189.79,189.16,189.46,31953.0,171.6093,171.6093,171.0396,171.3109,31953.0
2018-12-12 10:30:00,189.48,189.48,188.24,188.41,26100.0,171.3289,171.3289,170.2077,170.3614,26100.0
2018-12-12 10:40:00,188.53,188.78,188.13,188.6,17620.0,170.47,170.696,170.1083,170.5332,17620.0
2018-12-12 10:50:00,188.6,188.68,188.24,188.4,29918.0,170.5332,170.6056,170.2077,170.3524,29918.0
2018-12-12 11:00:00,188.42,188.45,188.09,188.28,11303.0,170.3705,170.3976,170.0721,170.2439,11303.0
2018-12-12 11:10:00,188.23,188.43,187.96,188.39,18318.0,170.1987,170.3795,169.9546,170.3434,18318.0
2018-12-12 11:20:00,188.41,188.47,188.04,188.22,7914.0,170.3614,170.4157,170.0269,170.1896,7914.0
2018-12-12 11:30:00,188.25,188.38,187.93,188.05,12250.0,170.2168,170.3343,169.9274,170.0359,12250.0
2018-12-12 11:40:00,188.0,188.4,187.96,188.28,13666.0,169.9907,170.3524,169.9546,170.2439,13666.0
2018-12-12 11:50:00,188.3,188.67,188.2,188.52,10375.0,170.262,170.5965,170.1716,170.4609,10375.0
2018-12-12 12:00:00,188.53,188.89,188.53,188.74,13585.0,170.47,170.7955,170.47,170.6598,13585.0
2018-12-12 12:10:00,188.75,189.01,188.75,188.99,14622.0,170.6689,170.904,170.6689,170.8859,14622.0
2018-12-12 12:20:00,188.92,189.29,188.91,189.29,35048.0,170.8226,171.1572,170.8136,171.1572,35048.0
2018-12-12 12:30:00,189.22,189.34,189.06,189.11,29611.0,171.0939,171.2024,170.9492,170.9944,29611.0
2018-12-12 12:40:00,189.1,189.19,188.91,189.08,10162.0,170.9854,171.0667,170.8136,170.9673,10162.0
2018-12-12 12:50:00,189.1,189.65,189.04,189.65,10314.0,170.9854,171.4827,170.9311,171.4827,10314.0
2018-12-12 13:00:00,189.69,189.86,189.52,189.58,9255.0,171.5188,171.6725,171.3651,171.4194,9255.0
2018-12-12 13:10:00,189.52,189.61,189.44,189.44,5977.0,171.3651,171.4465,171.2928,171.2928,5977.0
2018-12-12 13:20:00,189.43,189.49,189.37,189.46,6377.0,171.2837,171.338,171.2295,171.3109,6377.0
2018-12-12 13:30:00,189.43,189.43,188.9,188.96,8684.0,171.2837,171.2837,170.8045,170.8588,8684.0
2018-12-12 13:40:00,188.91,189.05,188.86,188.86,4550.0,170.8136,170.9401,170.7683,170.7683,4550.0
2018-12-12 13:50:00,188.87,188.9,188.44,188.54,11250.0,170.7774,170.8045,170.3886,170.479,11250.0
2018-12-12 14:00:00,188.56,188.63,188.01,188.03,12619.0,170.4971,170.5604,169.9998,170.0179,12619.0
2018-12-12 14:10:00,188.04,188.28,187.56,188.26,32283.0,170.0269,170.2439,169.5929,170.2258,32283.0
2018-12-12 14:20:00,188.27,188.29,187.62,187.74,28440.0,170.2349,170.2529,169.6471,169.7556,28440.0
2018-12-12 14:30:00,187.75,187.8,187.01,187.15,33405.0,169.7647,169.8099,169.0956,169.2221,33405.0
2018-12-12 14:40:00,187.19,187.37,186.81,187.05,22508.0,169.2583,169.4211,168.9147,169.1317,22508.0
2018-12-12 14:50:00,187.02,187.67,186.95,187.62,23273.0,169.1046,169.6923,169.0413,169.6471,23273.0
2018-12-12 15:00:00,187.52,187.79,187.42,187.77,18291.0,169.5567,169.8008,169.4663,169.7828,18291.0
2018-12-12 15:10:00,187.9,187.97,187.06,187.09,24038.0,169.9003,169.9636,169.1408,169.1679,24038.0
2018-12-12 15:20:00,187.1,187.62,187.02,187.41,30936.0,169.1769,169.6471,169.1046,169.4572,30936.0
2018-12-12 15:30:00,187.41,187.75,187.32,187.74,33735.0,169.4572,169.7647,169.3759,169.7556,33735.0
2018-12-12 15:40:00,187.74,187.85,187.21,187.27,40384.0,169.7556,169.8551,169.2764,169.3307,40384.0
2018-12-12 15:50:00,187.28,187.29,186.65,186.79,71796.0,169.3397,169.3487,168.77,168.8966,71796.0
2018-12-13 09:30:00,186.07,187.13,185.8,185.91,52030.0,168.2456,169.2041,168.0015,168.1009,52030.0
2018-12-13 09:40:00,185.9,185.9,183.5,183.51,79567.0,168.0919,168.0919,165.9218,165.9308,79567.0
2018-12-13 09:50:00,183.51,183.96,183.26,183.74,67014.0,165.9308,166.3377,165.7048,166.1388,67014.0
2018-12-13 10:00:00,183.78,184.93,183.24,184.52,59819.0,166.175,167.2148,165.6867,166.8441,59819.0
2018-12-13 10:10:00,184.52,184.79,183.62,183.64,49408.0,166.8441,167.0882,166.0303,166.0484,49408.0
2018-12-13 10:20:00,183.62,183.93,182.56,182.84,69863.0,166.0303,166.3106,165.0718,165.325,69863.0
2018-12-13 10:30:00,182.79,182.98,182.55,182.73,45378.0,165.2798,165.4516,165.0628,165.2256,45378.0
2018-12-13 10:40:00,182.87,183.07,182.44,182.67,65706.0,165.3521,165.533,164.9633,165.1713,65706.0
2018-12-13 10:50:00,182.68,182.75,182.01,182.07,104255.0,165.1803,165.2436,164.5745,164.6288,104255.0
2018-12-13 11:00:00,182.08,182.52,181.59,181.94,73499.0,164.6378,165.0357,164.1948,164.5112,73499.0
2018-12-13 11:10:00,181.93,181.93,180.7,180.92,109298.0,164.5022,164.5022,163.39,163.5889,109298.0
2018-12-13 11:20:00,180.92,181.18,180.27,180.33,80751.0,163.5889,163.824,163.0012,163.0555,80751.0
2018-12-13 11:30:00,180.31,181.75,180.17,181.7,70336.0,163.0374,164.3394,162.9108,164.2942,70336.0
2018-12-13 11:40:00,181.72,182.4,181.25,182.35,32965.0,164.3123,164.9272,163.8873,164.882,32965.0
2018-12-13 11:50:00,182.35,182.72,182.18,182.33,52200.0,164.882,165.2165,164.7282,164.8639,52200.0
2018-12-13 12:00:00,182.2,182.39,182.02,182.16,33118.0,164.7463,164.9181,164.5836,164.7102,33118.0
2018-12-13 12:10:00,182.08,182.38,181.93,182.13,36120.0,164.6378,164.9091,164.5022,164.683,36120.0
2018-12-13 12:20:00,182.13,182.17,181.69,181.95,27676.0,164.683,164.7192,164.2852,164.5203,27676.0
2018-12-13 12:30:00,181.96,182.31,181.84,182.31,32816.0,164.5293,164.8458,164.4208,164.8458,32816.0
2018-12-13 12:40:00,182.31,182.49,181.95,182.28,36820.0,164.8458,165.0085,164.5203,164.8187,36820.0
2018-12-13 12:50:00,182.31,182.35,182.06,182.2,16109.0,164.8458,164.882,164.6197,164.7463,16109.0
2018-12-13 13:00:00,182.25,182.31,181.88,181.97,32263.0,164.7915,164.8458,164.457,164.5384,32263.0
2018-12-13 13:10:00,181.99,182.49,181.84,182.49,22957.0,164.5564,165.0085,164.4208,165.0085,22957.0
2018-12-13 13:20:00,182.5,182.63,182.12,182.39,23242.0,165.0176,165.1351,164.674,164.9181,23242.0
2018-12-13 13:30:00,182.42,182.79,182.1,182.17,34204.0,164.9453,165.2798,164.6559,164.7192,34204.0
2018-12-13 13:40:00,182.26,182.26,181.97,182.06,37830.0,164.8006,164.8006,164.5384,164.6197,37830.0
2018-12-13 13:50:00,182.11,182.15,181.54,181.97,29616.0,164.665,164.7011,164.1496,164.5384,29616.0
2018-12-13 14:00:00,181.98,182.01,181.42,181.74,32499.0,164.5474,164.5745,164.041,164.3304,32499.0
2018-12-13 14:10:00,181.72,182.15,181.66,182.15,16718.0,164.3123,164.7011,164.2581,164.7011,16718.0
2018-12-13 14:20:00,182.2,182.41,181.92,182.33,22108.0,164.7463,164.9362,164.4932,164.8639,22108.0
2018-12-13 14:30:00,182.26,182.31,181.92,182.3,16645.0,164.8006,164.8458,164.4932,164.8368,16645.0
2018-12-13 14:40:00,182.27,182.6,182.13,182.45,30288.0,164.8096,165.108,164.683,164.9724,30288.0
2018-12-13 14:50:00,182.45,182.82,182.44,182.75,15391.0,164.9724,165.3069,164.9633,165.2436,15391.0
2018-12-13 15:00:00,182.75,182.78,182.59,182.63,31289.0,165.2436,165.2708,165.099,165.1351,31289.0
2018-12-13 15:10:00,182.64,183.18,182.48,183.11,35501.0,165.1442,165.6325,164.9995,165.5692,35501.0
2018-12-13 15:20:00,183.11,183.16,182.62,182.68,37661.0,165.5692,165.6144,165.1261,165.1803,37661.0
2018-12-13 15:30:00,182.64,182.75,182.33,182.66,42115.0,165.1442,165.2436,164.8639,165.1623,42115.0
2018-12-13 15:40:00,182.68,183.18,182.56,182.81,53346.0,165.1803,165.6325,165.0718,165.2979,53346.0
2018-12-13 15:50:00,182.81,182.98,182.57,182.63,100977.0,165.2979,165.4516,165.0809,165.1351,100977.0
2018-12-14 09:30:00,181.63,181.97,180.24,181.26,43611.0,164.2309,164.5384,162.9741,163.8964,43611.0
2018-12-14 09:40:00,181.14,181.8,181.14,181.54,17500.0,163.7879,164.3846,163.7879,164.1496,17500.0
2018-12-14 09:50:00,181.63,181.7,181.03,181.35,23536.0,164.2309,164.2942,163.6884,163.9778,23536.0
2018-12-14 10:00:00,181.29,181.29,180.62,181.25,21946.0,163.9235,163.9235,163.3177,163.8873,21946.0
2018-12-14 10:10:00,181.27,181.69,181.19,181.65,21967.0,163.9054,164.2852,163.8331,164.249,21967.0
2018-12-14 10:20:00,181.7,181.77,181.2,181.23,25065.0,164.2942,164.3575,163.8421,163.8692,25065.0
2018-12-14 10:30:00,181.24,181.88,180.91,181.88,30044.0,163.8783,164.457,163.5799,164.457,30044.0
2018-12-14 10:40:00,181.93,182.82,181.88,182.81,19512.0,164.5022,165.3069,164.457,165.2979,19512.0
2018-12-14 10:50:00,182.71,182.99,182.21,182.22,24066.0,165.2075,165.4607,164.7554,164.7644,24066.0
2018-12-14 11:00:00,182.13,182.36,182.04,182.32,52324.0,164.683,164.891,164.6017,164.8548,52324.0
2018-12-14 11:10:00,182.4,182.64,182.2,182.2,43359.0,164.9272,165.1442,164.7463,164.7463,43359.0
2018-12-14 11:20:00,182.2,182.21,181.6,181.75,27482.0,164.7463,164.7554,164.2038,164.3394,27482.0
2018-12-14 11:30:00,181.81,182.24,181.77,181.83,22897.0,164.3937,164.7825,164.3575,164.4118,22897.0
2018-12-14 11:40:00,181.86,182.07,181.75,181.91,50585.0,164.4389,164.6288,164.3394,164.4841,50585.0
2018-12-14 11:50:00,181.92,181.92,181.13,181.19,12309.0,164.4932,164.4932,163.7788,163.8331,12309.0
2018-12-14 12:00:00,181.23,181.89,181.22,181.89,17505.0,163.8692,164.466,163.8602,164.466,17505.0
2018-12-14 12:10:00,181.8,182.17,181.6,182.12,14217.0,164.3846,164.7192,164.2038,164.674,14217.0
2018-12-14 12:20:00,182.15,182.24,181.94,182.14,8368.0,164.7011,164.7825,164.5112,164.6921,8368.0
2018-12-14 12:30:00,182.11,182.47,181.82,181.9,6916.0,164.665,164.9905,164.4027,164.4751,6916.0
2018-12-14 12:40:00,181.85,181.86,181.5,181.57,8452.0,164.4299,164.4389,164.1134,164.1767,8452.0
2018-12-14 12:50:00,181.63,182.04,181.58,181.83,10177.0,164.2309,164.6017,164.1857,164.4118,10177.0
2018-12-14 13:00:00,181.79,182.11,181.52,181.93,12335.0,164.3756,164.665,164.1315,164.5022,12335.0
2018-12-14 13:10:00,181.93,182.07,181.77,181.81,8551.0,164.5022,164.6288,164.3575,164.3937,8551.0
2018-12-14 13:20:00,181.65,181.65,181.3,181.31,11626.0,164.249,164.249,163.9325,163.9416,11626.0
2018-12-14 13:30:00,181.27,181.27,180.98,181.16,8661.0,163.9054,163.9054,163.6432,163.806,8661.0
2018-12-14 13:40:00,181.13,181.4,181.02,181.18,16060.0,163.7788,164.023,163.6794,163.824,16060.0
2018-12-14 13:50:00,181.31,181.38,181.0,181.0,11241.0,163.9416,164.0049,163.6613,163.6613,11241.0
2018-12-14 14:00:00,181.01,181.27,180.93,181.14,11376.0,163.6703,163.9054,163.598,163.7879,11376.0
2018-12-14 14:10:00,181.14,181.24,180.82,180.87,17121.0,163.7879,163.8783,163.4985,163.5437,17121.0
2018-12-14 14:20:00,180.89,181.19,180.84,180.99,19734.0,163.5618,163.8331,163.5166,163.6522,19734.0
2018-12-14 14:30:00,180.96,180.96,180.46,180.47,15523.0,163.6251,163.6251,163.173,163.1821,15523.0
2018-12-14 14:40:00,180.51,180.81,180.51,180.66,17328.0,163.2182,163.4895,163.2182,163.3539,17328.0
2018-12-14 14:50:00,180.7,180.93,180.35,180.84,14381.0,163.39,163.598,163.0735,163.5166,14381.0
2018-12-14 15:00:00,180.79,180.97,180.43,180.45,17740.0,163.4714,163.6342,163.1459,163.164,17740.0
2018-12-14 15:10:00,180.48,181.07,180.47,180.88,19831.0,163.1911,163.7246,163.1821,163.5528,19831.0
2018-12-14 15:20:00,180.85,180.85,180.43,180.63,28421.0,163.5257,163.5257,163.1459,163.3267,28421.0
2018-12-14 15:30:00,180.6,180.77,180.51,180.69,22927.0,163.2996,163.4533,163.2182,163.381,22927.0
2018-12-14 15:40:00,180.7,181.04,180.65,180.99,39954.0,163.39,163.6975,163.3448,163.6522,39954.0
2018-12-14 15:50:00,180.99,181.53,180.9,181.32,70578.0,163.6522,164.1405,163.5709,163.9506,70578.0
2018-12-17 09:30:00,180.39,180.61,179.03,179.77,61126.0,163.1097,163.3086,161.88,162.5491,61126.0
2018-12-17 09:40:00,179.8,179.9,178.45,178.8,35276.0,162.5762,162.6667,161.3556,161.672,35276.0
2018-12-17 09:50:00,178.67,178.76,178.29,178.54,45748.0,161.5545,161.6359,161.2109,161.4369,45748.0
2018-12-17 10:00:00,178.3,180.14,178.14,179.67,76024.0,161.2199,162.8837,161.0753,162.4587,76024.0
2018-12-17 10:10:00,179.62,180.53,179.59,180.2,20164.0,162.4135,163.2363,162.3864,162.9379,20164.0
2018-12-17 10:20:00,180.16,180.18,179.77,179.97,29747.0,162.9017,162.9198,162.5491,162.73,29747.0
2018-12-17 10:30:00,179.9,180.07,179.64,179.92,34409.0,162.6667,162.8204,162.4316,162.6847,34409.0
2018-12-17 10:40:00,179.89,180.77,179.87,180.06,31983.0,162.6576,163.4533,162.6395,162.8113,31983.0
2018-12-17 10:50:00,180.07,180.64,179.8,180.55,23120.0,162.8204,163.3358,162.5762,163.2544,23120.0
2018-12-17 11:00:00,180.54,180.81,180.31,180.63,18165.0,163.2453,163.4895,163.0374,163.3267,18165.0
2018-12-17 11:10:00,180.69,180.85,180.31,180.43,34338.0,163.381,163.5257,163.0374,163.1459,34338.0
2018-12-17 11:20:00,180.43,180.8,180.4,180.5,45398.0,163.1459,163.4804,163.1188,163.2092,45398.0
2018-12-17 11:30:00,180.55,180.72,180.41,180.5,20690.0,163.2544,163.4081,163.1278,163.2092,20690.0
2018-12-17 11:40:00,180.49,180.52,180.05,180.32,14847.0,163.2001,163.2273,162.8023,163.0464,14847.0
2018-12-17 11:50:00,180.36,181.14,180.27,181.13,19298.0,163.0826,163.7879,163.0012,163.7788,19298.0
2018-12-17 12:00:00,181.08,181.43,181.08,181.41,15154.0,163.7336,164.0501,163.7336,164.032,15154.0
2018-12-17 12:10:00,181.41,181.6,180.92,181.03,17281.0,164.032,164.2038,163.5889,163.6884,17281.0
2018-12-17 12:20:00,180.99,181.19,180.89,181.09,17206.0,163.6522,163.8331,163.5618,163.7427,17206.0
2018-12-17 12:30:00,181.07,181.1,180.47,180.6,19517.0,163.7246,163.7517,163.1821,163.2996,19517.0
2018-12-17 12:40:00,180.62,180.74,180.27,180.34,22114.0,163.3177,163.4262,163.0012,163.0645,22114.0
2018-12-17 12:50:00,180.33,180.37,179.95,180.05,12404.0,163.0555,163.0916,162.7119,162.8023,12404.0
2018-12-17 13:00:00,180.01,180.46,179.98,180.31,21445.0,162.7661,163.173,162.739,163.0374,21445.0
2018-12-17 13:10:00,180.23,180.23,179.55,179.65,14073.0,162.965,162.965,162.3502,162.4406,14073.0
2018-12-17 13:20:00,179.61,179.85,179.4,179.59,13866.0,162.4044,162.6214,162.2146,162.3864,13866.0
2018-12-17 13:30:00,179.5,179.79,179.06,179.23,18446.0,162.305,162.5672,161.9071,162.0608,18446.0
2018-12-17 13:40:00,179.28,179.59,179.0,179.12,13563.0,162.106,162.3864,161.8529,161.9614,13563.0
2018-12-17 13:50:00,179.11,179.46,179.0,179.04,16161.0,161.9523,162.2688,161.8529,161.889,16161.0
2018-12-17 14:00:00,178.99,179.08,178.62,178.86,22977.0,161.8438,161.9252,161.5093,161.7263,22977.0
2018-12-17 14:10:00,178.84,178.99,178.62,178.92,26074.0,161.7082,161.8438,161.5093,161.7805,26074.0
2018-12-17 14:20:00,178.91,179.27,178.62,178.76,17584.0,161.7715,162.097,161.5093,161.6359,17584.0
2018-12-17 14:30:00,178.76,179.11,178.71,178.88,16055.0,161.6359,161.9523,161.5907,161.7444,16055.0
2018-12-17 14:40:00,178.89,179.18,178.65,178.79,33414.0,161.7534,162.0156,161.5364,161.663,33414.0
2018-12-17 14:50:00,178.75,178.78,177.8,178.0,35369.0,161.6268,161.6539,160.7678,160.9487,35369.0
2018-12-17 15:00:00,178.0,178.0,177.14,177.14,51257.0,160.9487,160.9487,160.171,160.171,51257.0
2018-12-17 15:10:00,177.13,177.69,176.27,176.5,68885.0,160.162,160.6684,159.3844,159.5924,68885.0
2018-12-17 15:20:00,176.52,176.56,175.29,175.53,102319.0,159.6104,159.6466,158.4983,158.7153,102319.0
2018-12-17 15:30:00,175.5,175.64,174.59,175.14,120776.0,158.6881,158.8147,157.8653,158.3626,120776.0
2018-12-17 15:40:00,175.1,175.77,174.97,175.35,190429.0,158.3265,158.9323,158.2089,158.5525,190429.0
2018-12-17 15:50:00,175.36,176.31,175.35,176.11,126750.0,158.5616,159.4206,158.5525,159.2397,126750.0
2018-12-18 09:30:00,175.75,176.0,173.21,174.09,119522.0,158.9142,159.1403,156.6175,157.4132,119522.0
2018-12-18 09:40:00,174.02,174.68,172.96,173.74,84211.0,157.3499,157.9467,156.3915,157.0967,84211.0
2018-12-18 09:50:00,173.66,174.9,172.61,174.5,115246.0,157.0244,158.1456,156.075,157.7839,115246.0
2018-12-18 10:00:00,174.49,174.68,173.83,174.0,63183.0,157.7749,157.9467,157.1781,157.3318,63183.0
2018-12-18 10:10:00,174.05,174.32,173.78,174.29,60282.0,157.3771,157.6212,157.1329,157.5941,60282.0
2018-12-18 10:20:00,174.29,175.5,174.25,175.27,229470.0,157.5941,158.6881,157.5579,158.4802,229470.0
2018-12-18 10:30:00,175.05,175.18,174.71,175.0,94836.0,158.2813,158.3988,157.9738,158.236,94836.0
2018-12-18 10:40:00,175.02,175.04,174.41,174.69,87159.0,158.2541,158.2722,157.7026,157.9557,87159.0
2018-12-18 10:50:00,174.73,174.79,173.98,173.99,75469.0,157.9919,158.0462,157.3138,157.3228,75469.0
2018-12-18 11:00:00,174.05,174.43,173.86,174.34,70906.0,157.3771,157.7206,157.2053,157.6393,70906.0
2018-12-18 11:10:00,174.42,174.78,174.19,174.33,42809.0,157.7116,158.0371,157.5036,157.6302,42809.0
2018-12-18 11:20:00,174.28,174.28,173.09,173.54,40073.0,157.585,157.585,156.509,156.9159,40073.0
2018-12-18 11:30:00,173.53,173.9,173.12,173.55,58513.0,156.9069,157.2414,156.5361,156.9249,58513.0
2018-12-18 11:40:00,173.52,173.57,172.89,173.0,36412.0,156.8978,156.943,156.3282,156.4276,36412.0
2018-12-18 11:50:00,173.0,173.01,172.24,172.34,59369.0,156.4276,156.4367,155.7404,155.8309,59369.0
2018-12-18 12:00:00,172.28,173.01,172.23,172.65,65181.0,155.7766,156.4367,155.7314,156.1112,65181.0
2018-12-18 12:10:00,172.65,172.83,172.18,172.48,48561.0,156.1112,156.2739,155.6862,155.9574,48561.0
2018-12-18 12:20:00,172.48,173.24,172.41,172.98,47237.0,155.9574,156.6446,155.8942,156.4096,47237.0
2018-12-18 12:30:00,172.95,173.0,172.44,172.52,55390.0,156.3824,156.4276,155.9213,155.9936,55390.0
2018-12-18 12:40:00,172.52,173.08,172.27,173.08,63152.0,155.9936,156.5,155.7676,156.5,63152.0
2018-12-18 12:50:00,173.11,173.51,173.06,173.13,40496.0,156.5271,156.8888,156.4819,156.5452,40496.0
2018-12-18 13:00:00,173.19,173.29,172.93,173.0,29232.0,156.5994,156.6899,156.3643,156.4276,29232.0
2018-12-18 13:10:00,173.02,173.19,172.81,172.89,16059.0,156.4457,156.5994,156.2558,156.3282,16059.0
2018-12-18 13:20:00,172.85,173.28,172.75,173.01,12936.0,156.292,156.6808,156.2016,156.4367,12936.0
2018-12-18 13:30:00,172.97,172.97,172.35,172.42,26899.0,156.4005,156.4005,155.8399,155.9032,26899.0
2018-12-18 13:40:00,172.37,172.63,172.25,172.57,19724.0,155.858,156.0931,155.7495,156.0388,19724.0
2018-12-18 13:50:00,172.51,172.66,171.93,172.16,87695.0,155.9846,156.1202,155.4601,155.6681,87695.0
2018-12-18 14:00:00,172.25,172.53,172.11,172.53,18800.0,155.7495,156.0027,155.6229,156.0027,18800.0
2018-12-18 14:10:00,172.51,172.74,172.23,172.58,18191.0,155.9846,156.1925,155.7314,156.0479,18191.0
2018-12-18 14:20:00,172.46,172.65,172.28,172.43,24539.0,155.9394,156.1112,155.7766,155.9122,24539.0
2018-12-18 14:30:00,172.39,172.55,171.86,172.15,36075.0,155.8761,156.0207,155.3968,155.6591,36075.0
2018-12-18 14:40:00,172.12,172.21,171.51,172.12,70528.0,155.6319,155.7133,155.0804,155.6319,70528.0
2018-12-18 14:50:00,172.17,172.28,171.4,171.41,47932.0,155.6771,155.7766,154.9809,154.9899,47932.0
2018-12-18 15:00:00,171.33,171.69,171.07,171.28,39988.0,154.9176,155.2431,154.6825,154.8724,39988.0
2018-12-18 15:10:00,171.25,171.93,171.2,171.66,22116.0,154.8453,155.4601,154.8001,155.216,22116.0
2018-12-18 15:20:00,171.7,171.72,171.07,171.23,59677.0,155.2522,155.2703,154.6825,154.8272,59677.0
2018-12-18 15:30:00,171.3,171.76,171.3,171.56,46743.0,154.8905,155.3064,154.8905,155.1256,46743.0
2018-12-18 15:40:00,171.58,172.4,171.54,172.33,92239.0,155.1437,155.8851,155.1075,155.8218,92239.0
2018-12-18 15:50:00,172.33,172.78,172.11,172.6,220495.0,155.8218,156.2287,155.6229,156.066,220495.0
2018-12-19 09:30:00,172.65,173.85,172.16,173.47,64150.0,156.1112,157.1962,155.6681,156.8526,64150.0
2018-12-19 09:40:00,173.42,175.46,173.41,174.63,61465.0,156.8074,158.652,156.7984,157.9015,61465.0
2018-12-19 09:50:00,174.52,175.59,174.44,174.79,61370.0,157.802,158.7695,157.7297,158.0462,61370.0
2018-12-19 10:00:00,174.69,175.42,174.62,174.86,36176.0,157.9557,158.6158,157.8924,158.1095,36176.0
2018-12-19 10:10:00,175.07,175.4,174.74,175.4,35035.0,158.2993,158.5977,158.001,158.5977,35035.0
2018-12-19 10:20:00,175.38,175.88,175.09,175.79,30502.0,158.5796,159.0317,158.3174,158.9504,30502.0
2018-12-19 10:30:00,175.81,176.25,174.96,175.06,61712.0,158.9685,159.3663,158.1999,158.2903,61712.0
2018-12-19 10:40:00,175.06,175.31,174.78,175.03,23698.0,158.2903,158.5164,158.0371,158.2632,23698.0
2018-12-19 10:50:00,174.99,175.16,174.6,174.78,33949.0,158.227,158.3807,157.8744,158.0371,33949.0
2018-12-19 11:00:00,174.78,175.02,174.64,174.79,57132.0,158.0371,158.2541,157.9105,158.0462,57132.0
2018-12-19 11:10:00,174.79,174.92,174.49,174.6,53063.0,158.0462,158.1637,157.7749,157.8744,53063.0
2018-12-19 11:20:00,174.6,175.32,174.58,175.17,64988.0,157.8744,158.5254,157.8563,158.3898,64988.0
2018-12-19 11:30:00,175.15,175.15,174.69,174.76,46620.0,158.3717,158.3717,157.9557,158.019,46620.0
2018-12-19 11:40:00,174.78,175.29,174.65,175.26,47522.0,158.0371,158.4983,157.9196,158.4711,47522.0
2018-12-19 11:50:00,175.28,175.85,175.25,175.69,40918.0,158.4892,159.0046,158.4621,158.8599,40918.0
2018-12-19 12:00:00,175.67,175.67,175.11,175.35,17614.0,158.8419,158.8419,158.3355,158.5525,17614.0
2018-12-19 12:10:00,175.39,175.39,174.97,175.0,23789.0,158.5887,158.5887,158.2089,158.236,23789.0
2018-12-19 12:20:00,175.04,175.39,174.99,175.23,35469.0,158.2722,158.5887,158.227,158.444,35469.0
2018-12-19 12:30:00,175.28,175.53,175.2,175.41,49798.0,158.4892,158.7153,158.4169,158.6068,49798.0
2018-12-19 12:40:00,175.42,175.53,175.29,175.42,37956.0,158.6158,158.7153,158.4983,158.6158,37956.0
2018-12-19 12:50:00,175.43,175.48,175.12,175.27,33872.0,158.6249,158.6701,158.3446,158.4802,33872.0
2018-12-19 13:00:00,175.28,175.51,175.23,175.48,56705.0,158.4892,158.6972,158.444,158.6701,56705.0
2018-12-19 13:10:00,175.46,175.72,175.15,175.61,150283.0,158.652,158.8871,158.3717,158.7876,150283.0
2018-12-19 13:20:00,175.6,175.66,175.25,175.52,47275.0,158.7786,158.8328,158.4621,158.7062,47275.0
2018-12-19 13:30:00,175.48,175.69,175.45,175.61,25593.0,158.6701,158.8599,158.6429,158.7876,25593.0
2018-12-19 13:40:00,175.64,175.93,175.55,175.64,14125.0,158.8147,159.077,158.7334,158.8147,14125.0
2018-12-19 13:50:00,175.6,176.27,175.55,176.27,58335.0,158.7786,159.3844,158.7334,159.3844,58335.0
2018-12-19 14:00:00,176.08,176.4,174.83,175.01,221722.0,159.2126,159.5019,158.0823,158.2451,221722.0
2018-12-19 14:10:00,175.19,175.4,173.77,175.21,158607.0,158.4078,158.5977,157.1239,158.4259,158607.0
2018-12-19 14:20:00,175.29,175.5,174.79,175.26,150786.0,158.4983,158.6881,158.0462,158.4711,150786.0
2018-12-19 14:30:00,175.23,175.61,174.99,175.2,54514.0,158.444,158.7876,158.227,158.4169,54514.0
2018-12-19 14:40:00,175.1,175.17,173.94,174.56,194303.0,158.3265,158.3898,157.2776,157.8382,194303.0
2018-12-19 14:50:00,174.59,174.8,173.11,173.53,119850.0,157.8653,158.0552,156.5271,156.9069,119850.0
2018-12-19 15:00:00,173.54,174.08,173.12,173.52,350944.0,156.9159,157.4042,156.5361,156.8978,350944.0
2018-12-19 15:10:00,173.47,173.83,172.95,173.2,127315.0,156.8526,157.1781,156.3824,156.6085,127315.0
2018-12-19 15:20:00,173.2,173.43,172.12,172.12,68918.0,156.6085,156.8164,155.6319,155.6319,68918.0
2018-12-19 15:30:00,172.28,172.55,171.8,171.97,68959.0,155.7766,156.0207,155.3426,155.4963,68959.0
2018-12-19 15:40:00,172.0,172.58,171.45,172.58,75635.0,155.5234,156.0479,155.0261,156.0479,75635.0
2018-12-19 15:50:00,172.56,172.6,172.03,172.03,84047.0,156.0298,156.066,155.5506,155.5506,84047.0
2018-12-20 09:30:00,171.89,172.9,171.75,172.13,48645.0,155.424,156.3372,155.2974,155.641,48645.0
2018-12-20 09:40:00,171.99,171.99,170.64,170.66,24511.0,155.5144,155.5144,154.2937,154.3118,24511.0
2018-12-20 09:50:00,170.62,170.96,169.7,169.96,57045.0,154.2756,154.5831,153.4438,153.6788,57045.0
2018-12-20 10:00:00,169.95,170.42,169.92,170.27,34403.0,153.6698,154.0948,153.6427,153.9592,34403.0
2018-12-20 10:10:00,170.2,170.29,169.55,169.81,68088.0,153.8959,153.9772,153.3081,153.5432,68088.0
2018-12-20 10:20:00,169.82,170.54,169.5,170.37,42683.0,153.5523,154.2033,153.2629,154.0496,42683.0
2018-12-20 10:30:00,170.3,170.71,170.06,170.53,23827.0,153.9863,154.357,153.7693,154.1942,23827.0
2018-12-20 10:40:00,170.48,171.0,170.25,170.45,32014.0,154.149,154.6192,153.9411,154.1219,32014.0
2018-12-20 10:50:00,170.33,170.75,170.28,170.66,31189.0,154.0134,154.3932,153.9682,154.3118,31189.0
2018-12-20 11:00:00,170.7,170.8,170.25,170.33,25491.0,154.348,154.4384,153.9411,154.0134,25491.0
2018-12-20 11:10:00,170.43,170.48,169.63,169.66,20371.0,154.1038,154.149,153.3805,153.4076,20371.0
2018-12-20 11:20:00,169.69,169.75,169.0,169.2,45190.0,153.4347,153.489,152.8108,152.9917,45190.0
2018-12-20 11:30:00,169.16,169.27,168.3,168.34,33456.0,152.9555,153.0549,152.1779,152.214,33456.0
2018-12-20 11:40:00,168.4,168.89,168.18,168.23,26062.0,152.2683,152.7113,152.0694,152.1146,26062.0
2018-12-20 11:50:00,168.28,168.93,167.86,168.56,51050.0,152.1598,152.7475,151.78,152.413,51050.0
2018-12-20 12:00:00,168.61,168.8,168.1,168.42,30323.0,152.4582,152.63,151.997,152.2864,30323.0
2018-12-20 12:10:00,168.33,168.38,167.64,168.12,33291.0,152.205,152.2502,151.5811,152.0151,33291.0
2018-12-20 12:20:00,168.05,168.99,168.04,168.97,16035.0,151.9518,152.8018,151.9428,152.7837,16035.0
2018-12-20 12:30:00,168.91,169.08,168.2,168.26,25906.0,152.7294,152.8831,152.0874,152.1417,25906.0
2018-12-20 12:40:00,168.2,168.41,167.52,167.92,31216.0,152.0874,152.2773,151.4726,151.8343,31216.0
2018-12-20 12:50:00,167.86,168.15,167.62,167.99,19702.0,151.78,152.0422,151.563,151.8976,19702.0
2018-12-20 13:00:00,168.01,168.03,167.34,167.38,28656.0,151.9156,151.9337,151.3098,151.346,28656.0
2018-12-20 13:10:00,167.35,168.34,167.21,168.06,70999.0,151.3189,152.214,151.1923,151.9609,70999.0
2018-12-20 13:20:00,168.1,168.49,167.92,168.05,42076.0,151.997,152.3497,151.8343,151.9518,42076.0
2018-12-20 13:30:00,168.01,168.07,167.53,167.65,14440.0,151.9156,151.9699,151.4816,151.5901,14440.0
2018-12-20 13:40:00,167.61,167.64,167.15,167.41,21914.0,151.554,151.5811,151.138,151.3731,21914.0
2018-12-20 13:50:00,167.39,167.5,166.91,166.92,27965.0,151.355,151.4545,150.921,150.9301,27965.0
2018-12-20 14:00:00,166.85,166.98,166.19,166.58,31757.0,150.8668,150.9843,150.27,150.6226,31757.0
2018-12-20 14:10:00,166.49,166.65,165.93,166.38,36339.0,150.5413,150.6859,150.0349,150.4418,36339.0
2018-12-20 14:20:00,166.38,167.29,166.37,167.25,38658.0,150.4418,151.2646,150.4327,151.2285,38658.0
2018-12-20 14:30:00,167.26,167.45,166.98,167.25,35616.0,151.2375,151.4093,150.9843,151.2285,35616.0
2018-12-20 14:40:00,167.29,168.18,167.19,168.16,47874.0,151.2646,152.0694,151.1742,152.0513,47874.0
2018-12-20 14:50:00,168.11,168.11,166.9,167.1,39809.0,152.0061,152.0061,150.912,151.0928,39809.0
2018-12-20 15:00:00,167.1,167.48,166.6,167.33,89053.0,151.0928,151.4364,150.6407,151.3008,89053.0
2018-12-20 15:10:00,167.32,167.43,166.84,166.85,90310.0,151.2917,151.3912,150.8577,150.8668,90310.0
2018-12-20 15:20:00,166.85,167.4,166.83,167.06,98964.0,150.8668,151.3641,150.8487,151.0567,98964.0
2018-12-20 15:30:00,167.09,167.84,167.06,167.37,124518.0,151.0838,151.7619,151.0567,151.337,124518.0
2018-12-20 15:40:00,167.31,167.4,166.38,166.62,74099.0,151.2827,151.3641,150.4418,150.6588,74099.0
2018-12-20 15:50:00,166.62,166.93,166.26,166.85,189952.0,150.6588,150.9391,150.3333,150.8668,189952.0
2018-12-21 09:30:00,166.77,168.41,165.96,166.82,255611.0,150.7944,152.2773,150.062,150.8396,255611.0
2018-12-21 09:40:00,166.74,167.01,165.63,165.82,39336.0,150.7673,151.0114,149.7636,149.9354,39336.0
2018-12-21 09:50:00,165.88,166.26,165.16,166.15,34143.0,149.9897,150.3333,149.3387,150.2338,34143.0
2018-12-21 10:00:00,166.32,166.36,165.21,165.9,64313.0,150.3875,150.4237,149.3839,150.0078,64313.0
2018-12-21 10:10:00,165.83,167.5,165.83,167.43,94676.0,149.9445,151.4545,149.9445,151.3912,94676.0
2018-12-21 10:20:00,167.31,167.54,166.61,166.72,38888.0,151.2827,151.4907,150.6498,150.7492,38888.0
2018-12-21 10:30:00,166.81,167.45,166.8,167.39,28187.0,150.8306,151.4093,150.8216,151.355,28187.0
2018-12-21 10:40:00,167.35,167.35,166.78,166.88,37032.0,151.3189,151.3189,150.8035,150.8939,37032.0
2018-12-21 10:50:00,166.89,167.11,166.41,166.93,25840.0,150.9029,151.1019,150.4689,150.9391,25840.0
2018-12-21 11:00:00,166.88,166.88,165.61,165.69,39390.0,150.8939,150.8939,149.7456,149.8179,39390.0
2018-12-21 11:10:00,165.64,166.03,165.12,165.85,64211.0,149.7727,150.1253,149.3025,149.9626,64211.0
2018-12-21 11:20:00,165.87,166.51,165.62,166.47,43944.0,149.9806,150.5593,149.7546,150.5232,43944.0
2018-12-21 11:30:00,166.52,166.55,165.67,165.67,25906.0,150.5684,150.5955,149.7998,149.7998,25906.0
2018-12-21 11:40:00,165.67,166.16,165.52,165.52,29635.0,149.7998,150.2429,149.6642,149.6642,29635.0
2018-12-21 11:50:00,165.56,165.9,165.22,165.22,25645.0,149.7003,150.0078,149.3929,149.3929,25645.0
2018-12-21 12:00:00,165.31,165.36,164.03,164.39,49128.0,149.4743,149.5195,148.3169,148.6424,49128.0
2018-12-21 12:10:00,164.49,164.66,164.02,164.17,34474.0,148.7328,148.8866,148.3079,148.4435,34474.0
2018-12-21 12:20:00,164.19,164.61,164.0,164.1,26800.0,148.4616,148.8413,148.2898,148.3802,26800.0
2018-12-21 12:30:00,164.12,164.32,163.28,164.23,28706.0,148.3983,148.5791,147.6388,148.4977,28706.0
2018-12-21 12:40:00,164.18,164.85,164.1,164.13,36796.0,148.4525,149.0584,148.3802,148.4073,36796.0
2018-12-21 12:50:00,164.2,164.33,163.3,163.3,67000.0,148.4706,148.5882,147.6568,147.6568,67000.0
2018-12-21 13:00:00,163.33,163.67,162.92,163.57,36180.0,147.684,147.9914,147.3132,147.901,36180.0
2018-12-21 13:10:00,163.58,163.91,163.45,163.55,35419.0,147.91,148.2084,147.7925,147.8829,35419.0
2018-12-21 13:20:00,163.48,163.98,163.41,163.62,25727.0,147.8196,148.2717,147.7563,147.9462,25727.0
2018-12-21 13:30:00,163.62,164.34,163.5,163.82,36557.0,147.9462,148.5972,147.8377,148.127,36557.0
2018-12-21 13:40:00,163.86,164.07,163.56,163.64,34256.0,148.1632,148.3531,147.8919,147.9643,34256.0
2018-12-21 13:50:00,163.64,163.74,163.35,163.6,35980.0,147.9643,148.0547,147.702,147.9281,35980.0
2018-12-21 14:00:00,163.55,163.73,163.33,163.58,29800.0,147.8829,148.0456,147.684,147.91,29800.0
2018-12-21 14:10:00,163.62,163.63,162.96,163.47,35281.0,147.9462,147.9552,147.3494,147.8106,35281.0
2018-12-21 14:20:00,163.41,163.83,163.09,163.32,25694.0,147.7563,148.1361,147.467,147.6749,25694.0
2018-12-21 14:30:00,163.33,163.6,163.16,163.25,29827.0,147.684,147.9281,147.5302,147.6116,29827.0
2018-12-21 14:40:00,163.24,163.4,162.96,163.32,31579.0,147.6026,147.7473,147.3494,147.6749,31579.0
2018-12-21 14:50:00,163.32,163.81,163.12,163.6,34171.0,147.6749,148.118,147.4941,147.9281,34171.0
2018-12-21 15:00:00,163.61,163.75,163.44,163.61,40299.0,147.9371,148.0637,147.7834,147.9371,40299.0
2018-12-21 15:10:00,163.57,163.58,162.76,162.8,61955.0,147.901,147.91,147.1686,147.2047,61955.0
2018-12-21 15:20:00,162.77,163.07,162.54,162.65,58386.0,147.1776,147.4489,146.9696,147.0691,58386.0
2018-12-21 15:30:00,162.65,163.01,161.98,162.03,84071.0,147.0691,147.3946,146.4633,146.5085,84071.0
2018-12-21 15:40:00,162.01,163.1,161.99,162.85,130544.0,146.4904,147.476,146.4723,147.2499,130544.0
2018-12-21 15:50:00,162.81,162.86,162.14,162.14,207834.0,147.2138,147.259,146.608,146.608,207834.0
2018-12-24 09:30:00,160.82,161.38,158.76,160.24,109650.0,145.4144,145.9208,143.5517,144.89,109650.0
2018-12-24 09:40:00,160.35,160.57,158.51,158.63,53018.0,144.9894,145.1884,143.3257,143.4342,53018.0
2018-12-24 09:50:00,158.58,158.62,157.26,157.86,90867.0,143.389,143.4252,142.1954,142.738,90867.0
2018-12-24 10:00:00,157.82,158.53,156.77,157.33,91401.0,142.7018,143.3438,141.7524,142.2587,91401.0
2018-12-24 10:10:00,157.45,158.52,157.33,157.92,68331.0,142.3672,143.3347,142.2587,142.7922,68331.0
2018-12-24 10:20:00,157.88,158.86,157.82,158.78,42995.0,142.756,143.6422,142.7018,143.5698,42995.0
2018-12-24 10:30:00,158.8,159.06,158.37,158.87,74415.0,143.5879,143.823,143.1991,143.6512,74415.0
2018-12-24 10:40:00,158.9,159.6,158.57,158.66,40102.0,143.6783,144.3113,143.3799,143.4613,40102.0
2018-12-24 10:50:00,158.74,158.76,158.12,158.33,40229.0,143.5337,143.5517,142.973,143.1629,40229.0
2018-12-24 11:00:00,158.51,158.7,157.96,158.49,52264.0,143.3257,143.4975,142.8284,143.3076,52264.0
2018-12-24 11:10:00,158.44,158.68,158.05,158.48,36750.0,143.2624,143.4794,142.9098,143.2986,36750.0
2018-12-24 11:20:00,158.49,158.7,157.9,158.19,72986.0,143.3076,143.4975,142.7741,143.0363,72986.0
2018-12-24 11:30:00,158.12,158.5,158.03,158.5,23866.0,142.973,143.3166,142.8917,143.3166,23866.0
2018-12-24 11:40:00,158.45,158.84,157.64,157.94,35378.0,143.2714,143.6241,142.539,142.8103,35378.0
2018-12-24 11:50:00,157.88,158.37,157.86,158.11,23303.0,142.756,143.1991,142.738,142.964,23303.0
2018-12-24 12:00:00,158.17,158.68,158.12,158.26,22001.0,143.0183,143.4794,142.973,143.0996,22001.0
2018-12-24 12:10:00,158.23,158.45,157.96,158.2,21932.0,143.0725,143.2714,142.8284,143.0454,21932.0
2018-12-24 12:20:00,158.15,158.73,157.86,158.17,28563.0,143.0002,143.5246,142.738,143.0183,28563.0
2018-12-24 12:30:00,158.25,158.53,157.85,157.88,25838.0,143.0906,143.3438,142.7289,142.756,25838.0
2018-12-24 12:40:00,157.84,157.88,157.33,157.55,44463.0,142.7199,142.756,142.2587,142.4577,44463.0
2018-12-24 12:50:00,157.55,157.8,156.25,157.11,192828.0,142.4577,142.6837,141.2822,142.0598,192828.0
2018-12-26 09:30:00,157.96,160.86,157.83,160.61,83032.0,142.8284,145.4506,142.7108,145.2245,83032.0
2018-12-26 09:40:00,160.62,161.11,159.61,159.86,57432.0,145.2336,145.6766,144.3203,144.5464,57432.0
2018-12-26 09:50:00,159.88,159.9,158.83,159.04,41490.0,144.5645,144.5825,143.615,143.8049,41490.0
2018-12-26 10:00:00,158.93,159.37,158.56,159.04,66562.0,143.7055,144.1033,143.3709,143.8049,66562.0
2018-12-26 10:10:00,159.05,159.05,157.58,157.59,36661.0,143.814,143.814,142.4848,142.4938,36661.0
2018-12-26 10:20:00,157.72,159.14,157.66,158.72,32150.0,142.6114,143.8953,142.5571,143.5156,32150.0
2018-12-26 10:30:00,158.65,159.06,158.31,158.8,34167.0,143.4523,143.823,143.1448,143.5879,34167.0
2018-12-26 10:40:00,158.7,158.74,158.15,158.54,25085.0,143.4975,143.5337,143.0002,143.3528,25085.0
2018-12-26 10:50:00,158.59,158.76,157.67,157.71,26749.0,143.398,143.5517,142.5662,142.6023,26749.0
2018-12-26 11:00:00,157.8,157.94,157.28,157.67,32956.0,142.6837,142.8103,142.2135,142.5662,32956.0
2018-12-26 11:10:00,157.69,158.01,157.42,157.97,29482.0,142.5842,142.8736,142.3401,142.8374,29482.0
2018-12-26 11:20:00,157.93,158.43,157.67,158.38,22059.0,142.8013,143.2534,142.5662,143.2081,22059.0
2018-12-26 11:30:00,158.39,159.27,158.21,159.19,33209.0,143.2172,144.0129,143.0544,143.9406,33209.0
2018-12-26 11:40:00,159.17,159.39,158.96,159.31,23104.0,143.9225,144.1214,143.7326,144.0491,23104.0
2018-12-26 11:50:00,159.24,159.73,159.01,159.73,26117.0,143.9858,144.4288,143.7778,144.4288,26117.0
2018-12-26 12:00:00,159.74,160.14,159.57,160.08,30474.0,144.4379,144.7995,144.2841,144.7453,30474.0
2018-12-26 12:10:00,160.09,160.95,159.99,160.65,52390.0,144.7543,145.532,144.6639,145.2607,52390.0
2018-12-26 12:20:00,160.75,160.84,159.87,159.88,28859.0,145.3511,145.4325,144.5554,144.5645,28859.0
2018-12-26 12:30:00,159.83,160.3,159.56,160.23,30069.0,144.5192,144.9442,144.2751,144.8809,30069.0
2018-12-26 12:40:00,160.22,160.63,160.13,160.35,33420.0,144.8719,145.2426,144.7905,144.9894,33420.0
2018-12-26 12:50:00,160.29,160.79,160.2,160.78,15994.0,144.9352,145.3873,144.8538,145.3782,15994.0
2018-12-26 13:00:00,160.78,160.94,160.14,160.36,21227.0,145.3782,145.5229,144.7995,144.9985,21227.0
2018-12-26 13:10:00,160.37,160.5,159.61,159.61,23415.0,145.0075,145.1251,144.3203,144.3203,23415.0
2018-12-26 13:20:00,159.72,160.13,159.69,159.83,9162.0,144.4198,144.7905,144.3927,144.5192,9162.0
2018-12-26 13:30:00,159.84,159.96,159.55,159.78,9729.0,144.5283,144.6368,144.2661,144.474,9729.0
2018-12-26 13:40:00,159.84,159.96,159.57,159.96,15125.0,144.5283,144.6368,144.2841,144.6368,15125.0
2018-12-26 13:50:00,159.98,161.0,159.97,160.9,36946.0,144.6549,145.5772,144.6458,145.4867,36946.0
2018-12-26 14:00:00,160.86,160.87,160.41,160.64,13600.0,145.4506,145.4596,145.0437,145.2516,13600.0
2018-12-26 14:10:00,160.66,161.51,160.66,160.98,73611.0,145.2697,146.0383,145.2697,145.5591,73611.0
2018-12-26 14:20:00,160.91,160.99,160.55,160.67,17660.0,145.4958,145.5681,145.1703,145.2788,17660.0
2018-12-26 14:30:00,160.63,161.21,160.63,160.8,12016.0,145.2426,145.767,145.2426,145.3963,12016.0
2018-12-26 14:40:00,160.81,160.87,160.36,160.5,19266.0,145.4054,145.4596,144.9985,145.1251,19266.0
2018-12-26 14:50:00,160.47,161.05,160.44,161.05,21983.0,145.0979,145.6224,145.0708,145.6224,21983.0
2018-12-26 15:00:00,160.93,161.36,160.85,161.17,32669.0,145.5139,145.9027,145.4415,145.7309,32669.0
2018-12-26 15:10:00,161.09,161.4,160.97,160.97,35178.0,145.6585,145.9388,145.55,145.55,35178.0
2018-12-26 15:20:00,160.9,161.52,160.87,161.48,35719.0,145.4867,146.0474,145.4596,146.0112,35719.0
2018-12-26 15:30:00,161.47,162.07,161.4,162.07,59916.0,146.0021,146.5447,145.9388,146.5447,59916.0
2018-12-26 15:40:00,162.03,162.81,161.89,162.32,77220.0,146.5085,147.2138,146.3819,146.7707,77220.0
2018-12-26 15:50:00,162.24,163.49,162.21,163.48,105903.0,146.6984,147.8286,146.6713,147.8196,105903.0
2018-12-27 09:30:00,161.71,161.71,160.29,161.2,60433.0,146.2191,146.2191,144.9352,145.758,60433.0
2018-12-27 09:40:00,161.47,161.93,161.12,161.34,34965.0,146.0021,146.4181,145.6857,145.8846,34965.0
2018-12-27 09:50:00,161.38,161.38,160.59,161.34,22093.0,145.9208,145.9208,145.2064,145.8846,22093.0
2018-12-27 10:00:00,161.26,162.12,160.93,161.1,30073.0,145.8123,146.5899,145.5139,145.6676,30073.0
2018-12-27 10:10:00,161.12,161.58,160.56,160.98,31433.0,145.6857,146.1016,145.1793,145.5591,31433.0
2018-12-27 10:20:00,160.93,161.47,160.55,161.19,22131.0,145.5139,146.0021,145.1703,145.749,22131.0
2018-12-27 10:30:00,161.22,161.44,160.81,161.04,21629.0,145.7761,145.975,145.4054,145.6133,21629.0
2018-12-27 10:40:00,161.1,161.61,161.06,161.23,31537.0,145.6676,146.1287,145.6314,145.7851,31537.0
2018-12-27 10:50:00,161.24,161.24,160.56,160.84,19184.0,145.7942,145.7942,145.1793,145.4325,19184.0
2018-12-27 11:00:00,160.74,160.98,160.39,160.7,20094.0,145.3421,145.5591,145.0256,145.3059,20094.0
2018-12-27 11:10:00,160.7,161.11,160.58,161.07,16691.0,145.3059,145.6766,145.1974,145.6405,16691.0
2018-12-27 11:20:00,161.06,161.5,160.9,161.39,20233.0,145.6314,146.0293,145.4867,145.9298,20233.0
2018-12-27 11:30:00,161.5,161.5,160.56,160.87,51541.0,146.0293,146.0293,145.1793,145.4596,51541.0
2018-12-27 11:40:00,160.81,160.82,160.23,160.51,29617.0,145.4054,145.4144,144.8809,145.1341,29617.0
2018-12-27 11:50:00,160.46,160.79,160.29,160.68,17463.0,145.0889,145.3873,144.9352,145.2878,17463.0
2018-12-27 12:00:00,160.6,160.64,159.93,160.41,48408.0,145.2155,145.2516,144.6097,145.0437,48408.0
2018-12-27 12:10:00,160.42,160.96,160.25,160.96,23522.0,145.0527,145.541,144.899,145.541,23522.0
2018-12-27 12:20:00,160.96,160.97,159.86,159.91,22468.0,145.541,145.55,144.5464,144.5916,22468.0
2018-12-27 12:30:00,159.97,160.14,159.5,160.12,20964.0,144.6458,144.7995,144.2209,144.7815,20964.0
2018-12-27 12:40:00,160.07,160.18,159.7,159.79,18819.0,144.7363,144.8357,144.4017,144.4831,18819.0
2018-12-27 12:50:00,159.78,160.14,159.67,160.04,23741.0,144.474,144.7995,144.3746,144.7091,23741.0
2018-12-27 13:00:00,159.97,160.24,159.82,160.14,16333.0,144.6458,144.89,144.5102,144.7995,16333.0
2018-12-27 13:10:00,160.17,160.37,160.08,160.1,14316.0,144.8267,145.0075,144.7453,144.7634,14316.0
2018-12-27 13:20:00,160.12,160.27,159.87,159.87,12272.0,144.7815,144.9171,144.5554,144.5554,12272.0
2018-12-27 13:30:00,159.83,159.89,159.67,159.72,13126.0,144.5192,144.5735,144.3746,144.4198,13126.0
2018-12-27 13:40:00,159.7,159.79,159.07,159.16,15117.0,144.4017,144.4831,143.832,143.9134,15117.0
2018-12-27 13:50:00,159.22,159.24,158.89,158.92,17746.0,143.9677,143.9858,143.6693,143.6964,17746.0
2018-12-27 14:00:00,158.92,159.39,158.64,158.88,44645.0,143.6964,144.1214,143.4432,143.6602,44645.0
2018-12-27 14:10:00,158.85,159.3,158.75,158.96,45913.0,143.6331,144.04,143.5427,143.7326,45913.0
2018-12-27 14:20:00,158.94,159.36,158.88,159.34,21352.0,143.7145,144.0943,143.6602,144.0762,21352.0
2018-12-27 14:30:00,159.38,159.44,158.92,159.29,25824.0,144.1123,144.1666,143.6964,144.031,25824.0
2018-12-27 14:40:00,159.32,159.95,159.19,159.63,25861.0,144.0581,144.6277,143.9406,144.3384,25861.0
2018-12-27 14:50:00,159.58,160.36,159.48,160.18,23686.0,144.2932,144.9985,144.2028,144.8357,23686.0
2018-12-27 15:00:00,160.08,160.08,159.43,159.67,28320.0,144.7453,144.7453,144.1576,144.3746,28320.0
2018-12-27 15:10:00,159.75,160.66,159.63,160.53,56775.0,144.4469,145.2697,144.3384,145.1522,56775.0
2018-12-27 15:20:00,160.55,162.52,160.54,162.35,78917.0,145.1703,146.9516,145.1612,146.7978,78917.0
2018-12-27 15:30:00,162.38,162.8,161.79,162.42,69846.0,146.825,147.2047,146.2915,146.8611,69846.0
2018-12-27 15:40:00,162.5,163.35,162.43,162.96,60630.0,146.9335,147.702,146.8702,147.3494,60630.0
2018-12-27 15:50:00,162.97,163.51,162.36,163.5,100333.0,147.3584,147.8467,146.8069,147.8377,100333.0
2018-12-28 09:30:00,164.82,165.63,163.67,163.8,57207.0,149.0312,149.7636,147.9914,148.1089,57207.0
2018-12-28 09:40:00,163.72,165.56,163.71,164.73,30798.0,148.0366,149.7003,148.0276,148.9499,30798.0
2018-12-28 09:50:00,164.7,164.8,164.05,164.63,56154.0,148.9227,149.0131,148.335,148.8594,56154.0
2018-12-28 10:00:00,164.64,165.26,164.23,164.25,20756.0,148.8685,149.4291,148.4977,148.5158,20756.0
2018-12-28 10:10:00,164.21,164.29,163.69,163.97,30050.0,148.4797,148.552,148.0095,148.2627,30050.0
2018-12-28 10:20:00,163.95,164.26,163.14,163.2,36638.0,148.2446,148.5249,147.5122,147.5664,36638.0
2018-12-28 10:30:00,163.15,163.24,162.07,162.57,17199.0,147.5212,147.6026,146.5447,146.9968,17199.0
2018-12-28 10:40:00,162.7,163.02,162.44,162.53,22348.0,147.1143,147.4037,146.8792,146.9606,22348.0
2018-12-28 10:50:00,162.53,163.18,162.38,162.42,23053.0,146.9606,147.5483,146.825,146.8611,23053.0
2018-12-28 11:00:00,162.53,162.77,162.24,162.68,17715.0,146.9606,147.1776,146.6984,147.0962,17715.0
2018-12-28 11:10:00,162.63,162.92,162.2,162.46,20666.0,147.051,147.3132,146.6622,146.8973,20666.0
2018-12-28 11:20:00,162.4,162.6,162.0,162.28,23992.0,146.8431,147.0239,146.4814,146.7345,23992.0
2018-12-28 11:30:00,162.36,162.57,161.8,162.11,31225.0,146.8069,146.9968,146.3005,146.5808,31225.0
2018-12-28 11:40:00,162.09,162.15,161.52,161.72,30942.0,146.5627,146.617,146.0474,146.2282,30942.0
2018-12-28 11:50:00,161.93,162.51,161.6,162.51,25336.0,146.4181,146.9425,146.1197,146.9425,25336.0
2018-12-28 12:00:00,162.5,163.13,162.4,162.95,22746.0,146.9335,147.5031,146.8431,147.3404,22746.0
2018-12-28 12:10:00,162.91,163.0,162.14,162.27,14586.0,147.3042,147.3856,146.608,146.7255,14586.0
2018-12-28 12:20:00,162.31,162.63,162.25,162.53,35755.0,146.7617,147.051,146.7074,146.9606,35755.0
2018-12-28 12:30:00,162.53,162.78,162.48,162.77,48728.0,146.9606,147.1866,146.9154,147.1776,48728.0
2018-12-28 12:40:00,162.74,162.83,162.66,162.8,34433.0,147.1505,147.2319,147.0781,147.2047,34433.0
2018-12-28 12:50:00,162.83,163.03,162.68,162.72,49091.0,147.2319,147.4127,147.0962,147.1324,49091.0
2018-12-28 13:00:00,162.72,163.18,161.79,163.18,54594.0,147.1324,147.5483,146.2915,147.5483,54594.0
2018-12-28 13:10:00,163.11,163.15,162.67,162.7,25777.0,147.485,147.5212,147.0872,147.1143,25777.0
2018-12-28 13:20:00,162.65,162.77,162.4,162.75,28194.0,147.0691,147.1776,146.8431,147.1595,28194.0
2018-12-28 13:30:00,162.74,162.91,162.59,162.82,24393.0,147.1505,147.3042,147.0149,147.2228,24393.0
2018-12-28 13:40:00,162.87,163.15,162.53,163.07,26740.0,147.268,147.5212,146.9606,147.4489,26740.0
2018-12-28 13:50:00,163.1,163.37,162.83,163.02,28341.0,147.476,147.7201,147.2319,147.4037,28341.0
2018-12-28 14:00:00,163.14,163.94,163.11,163.91,22345.0,147.5122,148.2355,147.485,148.2084,22345.0
2018-12-28 14:10:00,163.94,164.32,163.61,163.99,54479.0,148.2355,148.5791,147.9371,148.2807,54479.0
2018-12-28 14:20:00,163.9,164.33,163.88,164.11,25823.0,148.1994,148.5882,148.1813,148.3892,25823.0
2018-12-28 14:30:00,164.09,164.53,163.96,164.53,32627.0,148.3712,148.769,148.2536,148.769,32627.0
2018-12-28 14:40:00,164.47,164.93,164.39,164.86,36115.0,148.7148,149.1307,148.6424,149.0674,36115.0
2018-12-28 14:50:00,164.75,164.92,164.54,164.84,42409.0,148.9679,149.1217,148.7781,149.0493,42409.0
2018-12-28 15:00:00,164.86,164.96,163.77,163.96,38984.0,149.0674,149.1578,148.0818,148.2536,38984.0
2018-12-28 15:10:00,164.0,164.16,163.43,163.47,41357.0,148.2898,148.4345,147.7744,147.8106,41357.0
2018-12-28 15:20:00,163.43,163.43,162.2,162.52,55625.0,147.7744,147.7744,146.6622,146.9516,55625.0
2018-12-28 15:30:00,162.47,162.95,162.16,162.59,55044.0,146.9063,147.3404,146.626,147.0149,55044.0
2018-12-28 15:40:00,162.59,162.97,162.46,162.87,69288.0,147.0149,147.3584,146.8973,147.268,69288.0
2018-12-28 15:50:00,162.9,163.1,162.41,162.86,83272.0,147.2952,147.476,146.8521,147.259,83272.0
2018-12-31 09:30:00,163.5,164.0,162.35,162.61,48993.0,147.8377,148.2898,146.7978,147.0329,48993.0
2018-12-31 09:40:00,162.51,162.51,161.44,161.81,28272.0,146.9425,146.9425,145.975,146.3096,28272.0
2018-12-31 09:50:00,161.66,162.17,160.95,162.14,34103.0,146.1739,146.6351,145.532,146.608,34103.0
2018-12-31 10:00:00,162.16,162.39,161.62,161.88,26926.0,146.626,146.834,146.1378,146.3729,26926.0
2018-12-31 10:10:00,161.9,161.92,161.61,161.64,29994.0,146.3909,146.409,146.1287,146.1559,29994.0
2018-12-31 10:20:00,161.64,162.19,161.55,162.09,26516.0,146.1559,146.6532,146.0745,146.5627,26516.0
2018-12-31 10:30:00,162.09,162.19,161.29,161.3,37081.0,146.5627,146.6532,145.8394,145.8484,37081.0
2018-12-31 10:40:00,161.31,161.4,161.07,161.12,21784.0,145.8575,145.9388,145.6405,145.6857,21784.0
2018-12-31 10:50:00,161.11,161.15,160.55,160.72,31923.0,145.6766,145.7128,145.1703,145.324,31923.0
2018-12-31 11:00:00,160.64,161.19,160.57,160.84,34390.0,145.2516,145.749,145.1884,145.4325,34390.0
2018-12-31 11:10:00,160.79,160.92,160.47,160.6,25678.0,145.3873,145.5048,145.0979,145.2155,25678.0
2018-12-31 11:20:00,160.65,160.92,160.21,160.92,31706.0,145.2607,145.5048,144.8628,145.5048,31706.0
2018-12-31 11:30:00,160.86,160.87,160.17,160.47,26023.0,145.4506,145.4596,144.8267,145.0979,26023.0
2018-12-31 11:40:00,160.43,160.51,160.06,160.5,25625.0,145.0618,145.1341,144.7272,145.1251,25625.0
2018-12-31 11:50:00,160.46,161.01,160.2,160.34,65153.0,145.0889,145.5862,144.8538,144.9804,65153.0
2018-12-31 12:00:00,160.29,160.37,160.11,160.21,20877.0,144.9352,145.0075,144.7724,144.8628,20877.0
2018-12-31 12:10:00,160.21,160.21,159.67,159.99,53684.0,144.8628,144.8628,144.3746,144.6639,53684.0
2018-12-31 12:20:00,159.99,160.55,159.98,160.5,30074.0,144.6639,145.1703,144.6549,145.1251,30074.0
2018-12-31 12:30:00,160.55,161.22,160.5,161.09,26561.0,145.1703,145.7761,145.1251,145.6585,26561.0
2018-12-31 12:40:00,161.05,161.49,160.91,161.47,37031.0,145.6224,146.0202,145.4958,146.0021,37031.0
2018-12-31 12:50:00,161.47,161.61,160.83,160.84,22773.0,146.0021,146.1287,145.4234,145.4325,22773.0
2018-12-31 13:00:00,160.93,161.04,160.6,160.85,17523.0,145.5139,145.6133,145.2155,145.4415,17523.0
2018-12-31 13:10:00,160.84,161.15,160.76,161.02,16720.0,145.4325,145.7128,145.3602,145.5952,16720.0
2018-12-31 13:20:00,161.06,161.24,160.91,161.24,20748.0,145.6314,145.7942,145.4958,145.7942,20748.0
2018-12-31 13:30:00,161.24,161.24,161.01,161.01,17438.0,145.7942,145.7942,145.5862,145.5862,17438.0
2018-12-31 13:40:00,161.06,161.06,160.56,160.65,22071.0,145.6314,145.6314,145.1793,145.2607,22071.0
2018-12-31 13:50:00,160.6,160.72,160.4,160.59,19427.0,145.2155,145.324,145.0346,145.2064,19427.0
2018-12-31 14:00:00,160.61,160.74,160.38,160.52,21909.0,145.2245,145.3421,145.0166,145.1431,21909.0
2018-12-31 14:10:00,160.52,160.52,160.07,160.47,17776.0,145.1431,145.1431,144.7363,145.0979,17776.0
2018-12-31 14:20:00,160.51,160.62,159.72,159.8,24814.0,145.1341,145.2336,144.4198,144.4921,24814.0
2018-12-31 14:30:00,159.81,160.02,159.52,159.69,21922.0,144.5012,144.691,144.2389,144.3927,21922.0
2018-12-31 14:40:00,159.66,160.04,159.63,159.85,18923.0,144.3655,144.7091,144.3384,144.5373,18923.0
2018-12-31 14:50:00,159.83,160.19,159.67,159.67,40934.0,144.5192,144.8448,144.3746,144.3746,40934.0
2018-12-31 15:00:00,159.71,160.21,159.71,159.88,35455.0,144.4107,144.8628,144.4107,144.5645,35455.0
2018-12-31 15:10:00,159.86,160.13,159.77,159.83,29096.0,144.5464,144.7905,144.465,144.5192,29096.0
2018-12-31 15:20:00,159.86,160.02,159.6,159.89,34643.0,144.5464,144.691,144.3113,144.5735,34643.0
2018-12-31 15:30:00,159.89,160.48,159.89,160.41,42027.0,144.5735,145.107,144.5735,145.0437,42027.0
2018-12-31 15:40:00,160.42,160.74,160.04,160.1,71157.0,145.0527,145.3421,144.7091,144.7634,71157.0
2018-12-31 15:50:00,160.1,160.84,159.76,160.82,151474.0,144.7634,145.4325,144.4559,145.4144,151474.0
2019-01-02 09:30:00,160.06,160.59,159.3,160.59,56021.0,144.7272,145.2064,144.04,145.2064,56021.0
2019-01-02 09:40:00,160.6,161.53,160.32,161.2,52250.0,145.2155,146.0564,144.9623,145.758,52250.0
2019-01-02 09:50:00,161.22,161.5,160.71,161.04,34146.0,145.7761,146.0293,145.3149,145.6133,34146.0
2019-01-02 10:00:00,161.09,161.95,160.83,161.7,40765.0,145.6585,146.4362,145.4234,146.2101,40765.0
2019-01-02 10:10:00,161.83,161.91,161.11,161.39,28127.0,146.3277,146.4,145.6766,145.9298,28127.0
2019-01-02 10:20:00,161.4,162.17,160.92,161.82,37954.0,145.9388,146.6351,145.5048,146.3186,37954.0
2019-01-02 10:30:00,161.75,161.85,161.42,161.47,18911.0,146.2553,146.3457,145.9569,146.0021,18911.0
2019-01-02 10:40:00,161.63,162.38,161.54,162.11,27262.0,146.1468,146.825,146.0654,146.5808,27262.0
2019-01-02 10:50:00,162.17,163.18,162.04,163.14,38335.0,146.6351,147.5483,146.5175,147.5122,38335.0
2019-01-02 11:00:00,163.15,163.67,162.98,163.53,49968.0,147.5212,147.9914,147.3675,147.8648,49968.0
2019-01-02 11:10:00,163.62,164.27,163.43,164.27,18104.0,147.9462,148.5339,147.7744,148.5339,18104.0
2019-01-02 11:20:00,164.42,164.57,163.92,164.32,43177.0,148.6695,148.8052,148.2174,148.5791,43177.0
2019-01-02 11:30:00,164.4,164.4,163.52,163.64,26057.0,148.6515,148.6515,147.8558,147.9643,26057.0
2019-01-02 11:40:00,163.76,164.74,163.71,164.74,33667.0,148.0728,148.9589,148.0276,148.9589,33667.0
2019-01-02 11:50:00,164.6,164.67,163.92,164.09,34105.0,148.8323,148.8956,148.2174,148.3712,34105.0
2019-01-02 12:00:00,164.08,164.32,163.85,164.03,21577.0,148.3621,148.5791,148.1541,148.3169,21577.0
2019-01-02 12:10:00,164.09,164.16,163.62,163.79,17210.0,148.3712,148.4345,147.9462,148.0999,17210.0
2019-01-02 12:20:00,163.72,163.83,163.56,163.78,18990.0,148.0366,148.1361,147.8919,148.0909,18990.0
2019-01-02 12:30:00,163.78,164.34,163.6,164.31,19689.0,148.0909,148.5972,147.9281,148.5701,19689.0
2019-01-02 12:40:00,164.26,164.33,163.97,164.06,20606.0,148.5249,148.5882,148.2627,148.344,20606.0
2019-01-02 12:50:00,164.11,164.41,164.0,164.29,11622.0,148.3892,148.6605,148.2898,148.552,11622.0
2019-01-02 13:00:00,164.24,164.66,164.19,164.63,14520.0,148.5068,148.8866,148.4616,148.8594,14520.0
2019-01-02 13:10:00,164.66,164.73,164.17,164.3,15016.0,148.8866,148.9499,148.4435,148.561,15016.0
2019-01-02 13:20:00,164.29,164.59,164.2,164.53,10118.0,148.552,148.8233,148.4706,148.769,10118.0
2019-01-02 13:30:00,164.52,164.74,163.97,164.09,23961.0,148.76,148.9589,148.2627,148.3712,23961.0
2019-01-02 13:40:00,164.19,164.89,164.03,164.84,32463.0,148.4616,149.0945,148.3169,149.0493,32463.0
2019-01-02 13:50:00,164.85,165.51,164.8,165.51,34523.0,149.0584,149.6551,149.0131,149.6551,34523.0
2019-01-02 14:00:00,165.51,165.51,164.91,165.0,41926.0,149.6551,149.6551,149.1126,149.194,41926.0
2019-01-02 14:10:00,165.0,165.04,164.3,164.7,16307.0,149.194,149.2302,148.561,148.9227,16307.0
2019-01-02 14:20:00,164.7,165.17,164.59,165.0,26454.0,148.9227,149.3477,148.8233,149.194,26454.0
2019-01-02 14:30:00,165.01,165.28,164.68,164.75,24852.0,149.203,149.4472,148.9046,148.9679,24852.0
2019-01-02 14:40:00,164.7,165.03,164.41,165.01,25343.0,148.9227,149.2211,148.6605,149.203,25343.0
2019-01-02 14:50:00,165.01,165.01,164.39,164.39,26907.0,149.203,149.203,148.6424,148.6424,26907.0
2019-01-02 15:00:00,164.39,164.61,163.97,163.99,26183.0,148.6424,148.8413,148.2627,148.2807,26183.0
2019-01-02 15:10:00,163.92,164.01,163.37,163.46,32582.0,148.2174,148.2988,147.7201,147.8015,32582.0
2019-01-02 15:20:00,163.47,164.07,163.47,163.79,39657.0,147.8106,148.3531,147.8106,148.0999,39657.0
2019-01-02 15:30:00,163.72,163.73,163.1,163.1,34852.0,148.0366,148.0456,147.476,147.476,34852.0
2019-01-02 15:40:00,163.09,163.48,163.03,163.24,49285.0,147.467,147.8196,147.4127,147.6026,49285.0
2019-01-02 15:50:00,163.22,164.13,163.21,164.04,102159.0,147.5845,148.4073,147.5755,148.3259,102159.0
2019-01-03 09:30:00,163.1,163.68,162.22,163.13,46910.0,147.476,148.0004,146.6803,147.5031,46910.0
2019-01-03 09:40:00,163.15,163.86,163.01,163.44,26755.0,147.5212,148.1632,147.3946,147.7834,26755.0
2019-01-03 09:50:00,163.59,164.32,163.49,164.04,53707.0,147.9191,148.5791,147.8286,148.3259,53707.0
2019-01-03 10:00:00,163.97,164.04,162.57,162.57,42463.0,148.2627,148.3259,146.9968,146.9968,42463.0
2019-01-03 10:10:00,162.71,163.22,162.36,163.21,43209.0,147.1234,147.5845,146.8069,147.5755,43209.0
2019-01-03 10:20:00,163.15,163.41,162.85,163.04,31507.0,147.5212,147.7563,147.2499,147.4217,31507.0
2019-01-03 10:30:00,163.06,163.24,162.35,162.42,53012.0,147.4398,147.6026,146.7978,146.8611,53012.0
2019-01-03 10:40:00,162.38,162.59,161.97,161.98,34752.0,146.825,147.0149,146.4542,146.4633,34752.0
2019-01-03 10:50:00,161.9,162.07,161.63,161.95,40537.0,146.3909,146.5447,146.1468,146.4362,40537.0
2019-01-03 11:00:00,162.0,163.1,161.98,162.63,34986.0,146.4814,147.476,146.4633,147.051,34986.0
2019-01-03 11:10:00,162.6,163.18,162.6,162.9,25081.0,147.0239,147.5483,147.0239,147.2952,25081.0
2019-01-03 11:20:00,162.92,163.11,162.43,162.71,17054.0,147.3132,147.485,146.8702,147.1234,17054.0
2019-01-03 11:30:00,162.71,163.65,162.35,163.65,18765.0,147.1234,147.9733,146.7978,147.9733,18765.0
2019-01-03 11:40:00,163.73,163.86,163.21,163.21,19322.0,148.0456,148.1632,147.5755,147.5755,19322.0
2019-01-03 11:50:00,163.32,163.58,162.71,162.93,16971.0,147.6749,147.91,147.1234,147.3223,16971.0
2019-01-03 12:00:00,162.81,162.95,162.41,162.54,17258.0,147.2138,147.3404,146.8521,146.9696,17258.0
2019-01-03 12:10:00,162.46,162.82,162.35,162.6,19388.0,146.8973,147.2228,146.7978,147.0239,19388.0
2019-01-03 12:20:00,162.63,162.73,162.23,162.39,16352.0,147.051,147.1414,146.6893,146.834,16352.0
2019-01-03 12:30:00,162.28,162.58,161.97,162.13,16549.0,146.7345,147.0058,146.4542,146.5989,16549.0
2019-01-03 12:40:00,162.07,162.26,161.94,162.08,17469.0,146.5447,146.7165,146.4271,146.5537,17469.0
2019-01-03 12:50:00,162.09,162.5,162.09,162.2,13103.0,146.5627,146.9335,146.5627,146.6622,13103.0
2019-01-03 13:00:00,162.18,162.22,161.79,161.79,20678.0,146.6441,146.6803,146.2915,146.2915,20678.0
2019-01-03 13:10:00,161.84,162.13,160.92,161.15,21161.0,146.3367,146.5989,145.5048,145.7128,21161.0
2019-01-03 13:20:00,161.16,161.52,161.15,161.45,16889.0,145.7218,146.0474,145.7128,145.9841,16889.0
2019-01-03 13:30:00,161.4,161.9,161.31,161.88,80568.0,145.9388,146.3909,145.8575,146.3729,80568.0
2019-01-03 13:40:00,161.87,162.07,161.26,161.66,55852.0,146.3638,146.5447,145.8123,146.1739,55852.0
2019-01-03 13:50:00,161.66,161.9,161.04,161.27,30551.0,146.1739,146.3909,145.6133,145.8213,30551.0
2019-01-03 14:00:00,161.15,161.59,161.02,161.56,24898.0,145.7128,146.1106,145.5952,146.0835,24898.0
2019-01-03 14:10:00,161.48,161.73,161.21,161.54,26482.0,146.0112,146.2372,145.767,146.0654,26482.0
2019-01-03 14:20:00,161.55,162.15,161.42,162.08,51532.0,146.0745,146.617,145.9569,146.5537,51532.0
2019-01-03 14:30:00,162.2,162.57,161.78,162.01,27193.0,146.6622,146.9968,146.2824,146.4904,27193.0
2019-01-03 14:40:00,162.03,162.11,161.5,161.5,24429.0,146.5085,146.5808,146.0293,146.0293,24429.0
2019-01-03 14:50:00,161.5,161.75,161.26,161.61,26182.0,146.0293,146.2553,145.8123,146.1287,26182.0
2019-01-03 15:00:00,161.62,161.62,161.3,161.49,58672.0,146.1378,146.1378,145.8484,146.0202,58672.0
2019-01-03 15:10:00,161.49,161.78,161.31,161.73,39993.0,146.0202,146.2824,145.8575,146.2372,39993.0
2019-01-03 15:20:00,161.68,161.88,161.5,161.72,35850.0,146.192,146.3729,146.0293,146.2282,35850.0
2019-01-03 15:30:00,161.7,162.13,161.5,161.5,47284.0,146.2101,146.5989,146.0293,146.0293,47284.0
2019-01-03 15:40:00,161.5,161.87,161.5,161.73,55906.0,146.0293,146.3638,146.0293,146.2372,55906.0
2019-01-03 15:50:00,161.73,161.89,161.44,161.75,243935.0,146.2372,146.3819,145.975,146.2553,243935.0
2019-01-04 09:30:00,163.02,163.72,162.16,163.36,42391.0,147.4037,148.0366,146.626,147.7111,42391.0
2019-01-04 09:40:00,163.23,164.09,162.83,164.05,25955.0,147.5935,148.3712,147.2319,148.335,25955.0
2019-01-04 09:50:00,163.94,164.56,163.63,164.33,17197.0,148.2355,148.7961,147.9552,148.5882,17197.0
2019-01-04 10:00:00,164.4,164.82,163.62,163.94,16553.0,148.6515,149.0312,147.9462,148.2355,16553.0
2019-01-04 10:10:00,163.75,163.92,163.11,163.11,35387.0,148.0637,148.2174,147.485,147.485,35387.0
2019-01-04 10:20:00,163.16,163.86,162.71,163.59,116764.0,147.5302,148.1632,147.1234,147.9191,116764.0
2019-01-04 10:30:00,163.7,163.87,163.18,163.18,201047.0,148.0185,148.1722,147.5483,147.5483,201047.0
2019-01-04 10:40:00,163.25,163.5,162.89,163.0,40826.0,147.6116,147.8377,147.2861,147.3856,40826.0
2019-01-04 10:50:00,163.06,163.56,162.93,163.36,69030.0,147.4398,147.8919,147.3223,147.7111,69030.0
2019-01-04 11:00:00,163.35,164.3,163.16,163.86,182957.0,147.702,148.561,147.5302,148.1632,182957.0
2019-01-04 11:10:00,163.88,164.0,163.45,163.9,66056.0,148.1813,148.2898,147.7925,148.1994,66056.0
2019-01-04 11:20:00,163.88,165.4,163.77,165.16,383715.0,148.1813,149.5557,148.0818,149.3387,383715.0
2019-01-04 11:30:00,165.16,166.05,165.15,165.72,40943.0,149.3387,150.1434,149.3296,149.845,40943.0
2019-01-04 11:40:00,165.7,165.78,165.0,165.35,43896.0,149.8269,149.8993,149.194,149.5105,43896.0
2019-01-04 11:50:00,165.4,165.73,165.0,165.2,33199.0,149.5557,149.8541,149.194,149.3748,33199.0
2019-01-04 12:00:00,165.2,165.39,164.82,164.82,52747.0,149.3748,149.5466,149.0312,149.0312,52747.0
2019-01-04 12:10:00,164.84,164.84,164.38,164.56,46989.0,149.0493,149.0493,148.6334,148.7961,46989.0
2019-01-04 12:20:00,164.61,164.73,164.45,164.57,94372.0,148.8413,148.9499,148.6967,148.8052,94372.0
2019-01-04 12:30:00,164.6,164.74,164.41,164.72,51062.0,148.8323,148.9589,148.6605,148.9408,51062.0
2019-01-04 12:40:00,164.72,164.93,164.54,164.7,255155.0,148.9408,149.1307,148.7781,148.9227,255155.0
2019-01-04 12:50:00,164.67,164.85,164.6,164.85,121211.0,148.8956,149.0584,148.8323,149.0584,121211.0
2019-01-04 13:00:00,164.85,166.35,164.81,166.03,58489.0,149.0584,150.4147,149.0222,150.1253,58489.0
2019-01-04 13:10:00,166.08,166.34,165.68,166.1,59658.0,150.1705,150.4056,149.8088,150.1886,59658.0
2019-01-04 13:20:00,166.01,166.52,165.97,166.0,28216.0,150.1072,150.5684,150.0711,150.0982,28216.0
2019-01-04 13:30:00,166.05,166.23,165.34,165.63,23053.0,150.1434,150.3062,149.5014,149.7636,23053.0
2019-01-04 13:40:00,165.66,166.51,165.49,166.49,40691.0,149.7908,150.5593,149.637,150.5413,40691.0
2019-01-04 13:50:00,166.35,166.62,166.15,166.55,53056.0,150.4147,150.6588,150.2338,150.5955,53056.0
2019-01-04 14:00:00,166.55,166.61,165.85,165.87,35304.0,150.5955,150.6498,149.9626,149.9806,35304.0
2019-01-04 14:10:00,165.85,166.18,165.84,165.95,28782.0,149.9626,150.2609,149.9535,150.053,28782.0
2019-01-04 14:20:00,166.0,166.31,166.0,166.02,20633.0,150.0982,150.3785,150.0982,150.1163,20633.0
2019-01-04 14:30:00,165.96,166.22,165.84,166.16,23061.0,150.062,150.2971,149.9535,150.2429,23061.0
2019-01-04 14:40:00,166.22,166.38,165.82,166.02,30772.0,150.2971,150.4418,149.9354,150.1163,30772.0
2019-01-04 14:50:00,166.08,166.27,165.8,165.97,39824.0,150.1705,150.3423,149.9174,150.0711,39824.0
2019-01-04 15:00:00,165.93,166.22,165.85,165.86,15164.0,150.0349,150.2971,149.9626,149.9716,15164.0
2019-01-04 15:10:00,165.83,166.46,165.72,166.37,30037.0,149.9445,150.5141,149.845,150.4327,30037.0
2019-01-04 15:20:00,166.36,166.44,165.89,166.07,25190.0,150.4237,150.496,149.9987,150.1615,25190.0
2019-01-04 15:30:00,166.02,166.38,165.92,166.33,67431.0,150.1163,150.4418,150.0259,150.3966,67431.0
2019-01-04 15:40:00,166.33,166.6,166.03,166.36,69181.0,150.3966,150.6407,150.1253,150.4237,69181.0
2019-01-04 15:50:00,166.34,166.72,165.96,166.63,149336.0,150.4056,150.7492,150.062,150.6678,149336.0
2019-01-07 09:30:00,169.45,170.5,168.39,169.63,129534.0,153.2177,154.1671,152.2592,153.3805,129534.0
2019-01-07 09:40:00,169.58,169.82,168.63,168.63,78035.0,153.3353,153.5523,152.4763,152.4763,78035.0
2019-01-07 09:50:00,168.73,168.99,168.08,168.28,43658.0,152.5667,152.8018,151.9789,152.1598,43658.0
2019-01-07 10:00:00,168.32,169.28,168.15,168.89,42595.0,152.196,153.064,152.0422,152.7113,42595.0
2019-01-07 10:10:00,168.96,169.04,168.27,168.76,75899.0,152.7746,152.847,152.1507,152.5938,75899.0
2019-01-07 10:20:00,168.78,169.24,168.67,169.0,54970.0,152.6119,153.0278,152.5124,152.8108,54970.0
2019-01-07 10:30:00,168.94,169.51,168.88,169.12,40150.0,152.7566,153.272,152.7023,152.9193,40150.0
2019-01-07 10:40:00,169.11,170.15,169.05,169.88,31271.0,152.9103,153.8506,152.856,153.6065,31271.0
2019-01-07 10:50:00,169.95,170.52,169.84,170.42,43434.0,153.6698,154.1852,153.5703,154.0948,43434.0
2019-01-07 11:00:00,170.46,170.91,170.35,170.85,55616.0,154.131,154.5378,154.0315,154.4836,55616.0
2019-01-07 11:10:00,170.83,171.07,170.69,171.07,53206.0,154.4655,154.6825,154.3389,154.6825,53206.0
2019-01-07 11:20:00,171.0,171.13,170.59,170.81,94621.0,154.6192,154.7368,154.2485,154.4474,94621.0
2019-01-07 11:30:00,170.83,171.31,170.76,171.12,58186.0,154.4655,154.8995,154.4022,154.7277,58186.0
2019-01-07 11:40:00,171.1,171.53,171.1,171.47,100090.0,154.7096,155.0985,154.7096,155.0442,100090.0
2019-01-07 11:50:00,171.51,171.61,171.32,171.61,43244.0,155.0804,155.1708,154.9086,155.1708,43244.0
2019-01-07 12:00:00,171.56,171.62,170.96,171.22,143926.0,155.1256,155.1798,154.5831,154.8181,143926.0
2019-01-07 12:10:00,171.19,171.46,170.94,170.94,119666.0,154.791,155.0352,154.565,154.565,119666.0
2019-01-07 12:20:00,170.94,171.55,170.86,171.38,68537.0,154.565,155.1165,154.4926,154.9628,68537.0
2019-01-07 12:30:00,171.32,172.02,171.06,171.85,126031.0,154.9086,155.5415,154.6735,155.3878,126031.0
2019-01-07 12:40:00,171.81,172.28,171.66,172.18,57913.0,155.3516,155.7766,155.216,155.6862,57913.0
2019-01-07 12:50:00,172.17,172.2,171.78,171.98,59864.0,155.6771,155.7043,155.3245,155.5053,59864.0
2019-01-07 13:00:00,172.0,172.25,171.7,171.95,50199.0,155.5234,155.7495,155.2522,155.4782,50199.0
2019-01-07 13:10:00,171.99,172.33,171.94,172.1,32858.0,155.5144,155.8218,155.4692,155.6138,32858.0
2019-01-07 13:20:00,172.14,172.31,171.92,171.99,28525.0,155.65,155.8037,155.4511,155.5144,28525.0
2019-01-07 13:30:00,172.0,172.06,171.57,171.74,74806.0,155.5234,155.5777,155.1346,155.2883,74806.0
2019-01-07 13:40:00,171.63,171.76,171.12,171.18,60912.0,155.1889,155.3064,154.7277,154.782,60912.0
2019-01-07 13:50:00,171.18,171.61,170.95,171.25,97948.0,154.782,155.1708,154.574,154.8453,97948.0
2019-01-07 14:00:00,171.28,171.46,170.86,171.02,59070.0,154.8724,155.0352,154.4926,154.6373,59070.0
2019-01-07 14:10:00,171.03,171.06,170.78,171.01,51199.0,154.6463,154.6735,154.4203,154.6283,51199.0
2019-01-07 14:20:00,171.02,171.5,171.01,171.38,47264.0,154.6373,155.0713,154.6283,154.9628,47264.0
2019-01-07 14:30:00,171.34,171.62,170.95,170.98,84935.0,154.9267,155.1798,154.574,154.6011,84935.0
2019-01-07 14:40:00,170.96,171.0,170.56,170.75,57680.0,154.5831,154.6192,154.2214,154.3932,57680.0
2019-01-07 14:50:00,170.76,171.02,170.62,170.75,68909.0,154.4022,154.6373,154.2756,154.3932,68909.0
2019-01-07 15:00:00,170.77,171.25,170.76,170.94,48276.0,154.4113,154.8453,154.4022,154.565,48276.0
2019-01-07 15:10:00,170.93,171.04,170.81,171.01,46473.0,154.5559,154.6554,154.4474,154.6283,46473.0
2019-01-07 15:20:00,170.97,171.07,170.82,171.03,52855.0,154.5921,154.6825,154.4565,154.6463,52855.0
2019-01-07 15:30:00,171.06,171.08,170.54,170.68,55737.0,154.6735,154.6916,154.2033,154.3299,55737.0
2019-01-07 15:40:00,170.7,170.92,170.58,170.72,72345.0,154.348,154.5469,154.2395,154.366,72345.0
2019-01-07 15:50:00,170.73,170.85,169.97,170.15,144096.0,154.3751,154.4836,153.6879,153.8506,144096.0
2019-01-08 09:30:00,171.65,172.91,171.48,172.23,136685.0,155.207,156.3463,155.0532,155.7314,136685.0
2019-01-08 09:40:00,172.22,172.5,172.04,172.07,79870.0,155.7224,155.9755,155.5596,155.5867,79870.0
2019-01-08 09:50:00,172.06,172.11,171.02,171.43,77180.0,155.5777,155.6229,154.6373,155.008,77180.0
2019-01-08 10:00:00,171.48,172.25,171.35,172.03,55797.0,155.0532,155.7495,154.9357,155.5506,55797.0
2019-01-08 10:10:00,171.92,172.15,171.19,171.26,38528.0,155.4511,155.6591,154.791,154.8543,38528.0
2019-01-08 10:20:00,171.3,171.31,170.73,171.2,29525.0,154.8905,154.8995,154.3751,154.8001,29525.0
2019-01-08 10:30:00,171.24,171.36,170.55,170.74,39118.0,154.8362,154.9447,154.2123,154.3841,39118.0
2019-01-08 10:40:00,170.69,170.69,170.11,170.66,75351.0,154.3389,154.3389,153.8145,154.3118,75351.0
2019-01-08 10:50:00,170.73,170.9,170.44,170.87,39411.0,154.3751,154.5288,154.1129,154.5017,39411.0
2019-01-08 11:00:00,170.89,171.48,170.77,171.28,43008.0,154.5198,155.0532,154.4113,154.8724,43008.0
2019-01-08 11:10:00,171.26,172.02,171.24,171.91,62131.0,154.8543,155.5415,154.8362,155.4421,62131.0
2019-01-08 11:20:00,171.85,172.3,171.32,171.59,41700.0,155.3878,155.7947,154.9086,155.1527,41700.0
2019-01-08 11:30:00,171.56,171.99,171.14,171.97,45338.0,155.1256,155.5144,154.7458,155.4963,45338.0
2019-01-08 11:40:00,171.96,172.45,171.92,172.37,44732.0,155.4873,155.9303,155.4511,155.858,44732.0
2019-01-08 11:50:00,172.32,172.5,171.96,172.29,47852.0,155.8128,155.9755,155.4873,155.7856,47852.0
2019-01-08 12:00:00,172.29,172.78,172.03,172.54,118092.0,155.7856,156.2287,155.5506,156.0117,118092.0
2019-01-08 12:10:00,172.52,172.99,172.52,172.8,37826.0,155.9936,156.4186,155.9936,156.2468,37826.0
2019-01-08 12:20:00,172.8,173.4,172.68,173.18,50572.0,156.2468,156.7893,156.1383,156.5904,50572.0
2019-01-08 12:30:00,173.21,173.31,172.61,172.77,54126.0,156.6175,156.7079,156.075,156.2197,54126.0
2019-01-08 12:40:00,172.77,173.21,172.26,172.26,43584.0,156.2197,156.6175,155.7585,155.7585,43584.0
2019-01-08 12:50:00,172.18,172.5,172.06,172.15,73827.0,155.6862,155.9755,155.5777,155.6591,73827.0
2019-01-08 13:00:00,172.12,172.55,171.87,172.26,43065.0,155.6319,156.0207,155.4059,155.7585,43065.0
2019-01-08 13:10:00,172.29,172.66,172.18,172.5,21605.0,155.7856,156.1202,155.6862,155.9755,21605.0
2019-01-08 13:20:00,172.49,172.8,172.45,172.67,18594.0,155.9665,156.2468,155.9303,156.1292,18594.0
2019-01-08 13:30:00,172.62,173.01,172.53,172.69,22494.0,156.084,156.4367,156.0027,156.1473,22494.0
2019-01-08 13:40:00,172.63,172.63,172.35,172.55,25151.0,156.0931,156.0931,155.8399,156.0207,25151.0
2019-01-08 13:50:00,172.55,172.64,171.99,172.0,50970.0,156.0207,156.1021,155.5144,155.5234,50970.0
2019-01-08 14:00:00,171.97,172.14,171.72,171.9,34004.0,155.4963,155.65,155.2703,155.433,34004.0
2019-01-08 14:10:00,171.95,172.52,171.89,172.29,41391.0,155.4782,155.9936,155.424,155.7856,41391.0
2019-01-08 14:20:00,172.28,172.33,171.87,171.99,54388.0,155.7766,155.8218,155.4059,155.5144,54388.0
2019-01-08 14:30:00,171.99,172.3,171.95,172.13,37521.0,155.5144,155.7947,155.4782,155.641,37521.0
2019-01-08 14:40:00,172.08,172.49,171.93,172.39,38882.0,155.5958,155.9665,155.4601,155.8761,38882.0
2019-01-08 14:50:00,172.39,172.42,172.02,172.12,41616.0,155.8761,155.9032,155.5415,155.6319,41616.0
2019-01-08 15:00:00,172.12,172.42,172.0,172.38,39965.0,155.6319,155.9032,155.5234,155.867,39965.0
2019-01-08 15:10:00,172.42,172.77,172.41,172.71,68470.0,155.9032,156.2197,155.8942,156.1654,68470.0
2019-01-08 15:20:00,172.71,173.15,172.49,173.03,64858.0,156.1654,156.5633,155.9665,156.4548,64858.0
2019-01-08 15:30:00,173.07,173.19,172.67,172.75,78216.0,156.4909,156.5994,156.1292,156.2016,78216.0
2019-01-08 15:40:00,172.73,172.92,172.5,172.5,103844.0,156.1835,156.3553,155.9755,155.9755,103844.0
2019-01-08 15:50:00,172.49,172.75,171.96,172.54,246779.0,155.9665,156.2016,155.4873,156.0117,246779.0
2019-01-09 09:30:00,152.71,155.78,152.51,154.81,1420184.0,138.0813,140.8572,137.9005,139.9801,1420184.0
2019-01-09 09:40:00,154.81,155.45,153.66,154.27,919368.0,139.9801,140.5588,138.9403,139.4919,919368.0
2019-01-09 09:50:00,154.36,157.75,154.2,157.26,824758.0,139.5732,142.6385,139.4286,142.1954,824758.0
2019-01-09 10:00:00,157.3,158.0,156.05,156.56,667283.0,142.2316,142.8645,141.1013,141.5625,667283.0
2019-01-09 10:10:00,156.59,156.96,155.58,155.84,415752.0,141.5896,141.9242,140.6764,140.9115,415752.0
2019-01-09 10:20:00,155.91,157.72,155.3,157.59,427265.0,140.9748,142.6114,140.4232,142.4938,427265.0
2019-01-09 10:30:00,157.58,160.35,156.33,159.8,566483.0,142.4848,144.9894,141.3545,144.4921,566483.0
2019-01-09 10:40:00,159.69,161.26,157.24,157.89,545513.0,144.3927,145.8123,142.1773,142.7651,545513.0
2019-01-09 10:50:00,157.87,158.62,156.53,156.65,219625.0,142.747,143.4252,141.5354,141.6439,219625.0
2019-01-09 11:00:00,156.67,158.1,156.66,157.53,232862.0,141.662,142.955,141.6529,142.4396,232862.0
2019-01-09 11:10:00,157.53,157.66,156.28,156.5,222094.0,142.4396,142.5571,141.3093,141.5082,222094.0
2019-01-09 11:20:00,156.5,156.6,155.51,155.67,226064.0,141.5082,141.5987,140.6131,140.7577,226064.0
2019-01-09 11:30:00,155.67,156.0,155.06,155.33,215018.0,140.7577,141.0561,140.2062,140.4503,215018.0
2019-01-09 11:40:00,155.27,156.02,155.0,155.63,218502.0,140.3961,141.0742,140.1519,140.7216,218502.0
2019-01-09 11:50:00,155.65,156.43,155.65,155.96,148675.0,140.7397,141.4449,140.7397,141.02,148675.0
2019-01-09 12:00:00,155.91,156.19,155.03,155.2,184350.0,140.9748,141.2279,140.1791,140.3328,184350.0
2019-01-09 12:10:00,155.22,155.51,154.72,155.12,224241.0,140.3509,140.6131,139.8987,140.2604,224241.0
2019-01-09 12:20:00,155.17,155.26,154.34,154.42,241829.0,140.3056,140.387,139.5552,139.6275,241829.0
2019-01-09 12:30:00,154.41,154.94,154.33,154.79,77265.0,139.6184,140.0977,139.5461,139.962,77265.0
2019-01-09 12:40:00,154.72,154.86,154.0,154.0,182944.0,139.8987,140.0253,139.2477,139.2477,182944.0
2019-01-09 12:50:00,154.01,154.48,153.92,154.05,186151.0,139.2568,139.6817,139.1754,139.2929,186151.0
2019-01-09 13:00:00,154.05,154.34,153.89,154.03,160169.0,139.2929,139.5552,139.1483,139.2748,160169.0
2019-01-09 13:10:00,154.08,154.67,154.0,154.01,119213.0,139.3201,139.8535,139.2477,139.2568,119213.0
2019-01-09 13:20:00,154.05,154.3,154.0,154.22,95226.0,139.2929,139.519,139.2477,139.4466,95226.0
2019-01-09 13:30:00,154.3,154.5,153.62,153.71,183185.0,139.519,139.6998,138.9041,138.9855,183185.0
2019-01-09 13:40:00,153.71,154.2,153.42,154.02,156512.0,138.9855,139.4286,138.7233,139.2658,156512.0
2019-01-09 13:50:00,154.04,154.35,153.6,153.63,162630.0,139.2839,139.5642,138.886,138.9132,162630.0
2019-01-09 14:00:00,153.66,153.89,153.0,153.07,177641.0,138.9403,139.1483,138.3435,138.4068,177641.0
2019-01-09 14:10:00,153.07,154.11,152.85,154.01,324056.0,138.4068,139.3472,138.2079,139.2568,324056.0
2019-01-09 14:20:00,153.89,154.05,152.66,152.68,307050.0,139.1483,139.2929,138.0361,138.0542,307050.0
2019-01-09 14:30:00,152.66,152.89,152.05,152.09,346013.0,138.0361,138.2441,137.4845,137.5207,346013.0
2019-01-09 14:40:00,152.09,152.63,151.87,152.04,355562.0,137.5207,138.009,137.3218,137.4755,355562.0
2019-01-09 14:50:00,152.05,152.12,150.75,151.08,446783.0,137.4845,137.5478,136.3091,136.6074,446783.0
2019-01-09 15:00:00,151.08,151.87,150.91,151.42,270969.0,136.6074,137.3218,136.4537,136.9149,270969.0
2019-01-09 15:10:00,151.45,152.11,151.37,151.86,369913.0,136.942,137.5388,136.8697,137.3127,369913.0
2019-01-09 15:20:00,151.86,152.48,151.76,152.25,354004.0,137.3127,137.8733,137.2223,137.6654,354004.0
2019-01-09 15:30:00,152.25,152.63,151.52,151.7,384287.0,137.6654,138.009,137.0053,137.168,384287.0
2019-01-09 15:40:00,151.7,151.82,150.85,151.06,411802.0,137.168,137.2766,136.3995,136.5894,411802.0
2019-01-09 15:50:00,151.06,151.23,150.37,150.94,859309.0,136.5894,136.7431,135.9655,136.4809,859309.0
2019-01-10 09:30:00,156.5,158.84,155.56,158.77,1027988.0,141.5082,143.6241,140.6583,143.5608,1027988.0
2019-01-10 09:40:00,158.76,159.6,158.27,159.05,624055.0,143.5517,144.3113,143.1087,143.814,624055.0
2019-01-10 09:50:00,159.04,160.0,158.25,158.56,370826.0,143.8049,144.673,143.0906,143.3709,370826.0
2019-01-10 10:00:00,158.6,159.7,158.5,159.25,204440.0,143.4071,144.4017,143.3166,143.9948,204440.0
2019-01-10 10:10:00,159.22,159.7,158.67,159.32,193322.0,143.9677,144.4017,143.4704,144.0581,193322.0
2019-01-10 10:20:00,159.41,160.34,159.09,159.88,254708.0,144.1395,144.9804,143.8501,144.5645,254708.0
2019-01-10 10:30:00,159.83,159.88,158.81,159.14,165047.0,144.5192,144.5645,143.597,143.8953,165047.0
2019-01-10 10:40:00,159.2,159.91,159.11,159.44,150709.0,143.9496,144.5916,143.8682,144.1666,150709.0
2019-01-10 10:50:00,159.46,159.98,159.1,159.83,129386.0,144.1847,144.6549,143.8592,144.5192,129386.0
2019-01-10 11:00:00,159.82,159.91,159.49,159.76,121974.0,144.5102,144.5916,144.2118,144.4559,121974.0
2019-01-10 11:10:00,159.76,160.64,159.63,159.72,207500.0,144.4559,145.2516,144.3384,144.4198,207500.0
2019-01-10 11:20:00,159.66,159.93,159.2,159.45,130001.0,144.3655,144.6097,143.9496,144.1756,130001.0
2019-01-10 11:30:00,159.46,160.3,159.34,160.17,150316.0,144.1847,144.9442,144.0762,144.8267,150316.0
2019-01-10 11:40:00,160.18,160.29,159.69,159.88,86803.0,144.8357,144.9352,144.3927,144.5645,86803.0
2019-01-10 11:50:00,159.84,159.94,159.58,159.8,74372.0,144.5283,144.6187,144.2932,144.4921,74372.0
2019-01-10 12:00:00,159.8,159.97,159.61,159.75,62329.0,144.4921,144.6458,144.3203,144.4469,62329.0
2019-01-10 12:10:00,159.77,160.44,159.67,160.08,227658.0,144.465,145.0708,144.3746,144.7453,227658.0
2019-01-10 12:20:00,160.1,160.44,160.02,160.34,60613.0,144.7634,145.0708,144.691,144.9804,60613.0
2019-01-10 12:30:00,160.43,160.43,160.0,160.32,70255.0,145.0618,145.0618,144.673,144.9623,70255.0
2019-01-10 12:40:00,160.31,161.26,160.31,161.14,144680.0,144.9533,145.8123,144.9533,145.7038,144680.0
2019-01-10 12:50:00,161.14,161.48,160.49,160.76,109665.0,145.7038,146.0112,145.116,145.3602,109665.0
2019-01-10 13:00:00,160.79,160.99,159.91,160.02,98309.0,145.3873,145.5681,144.5916,144.691,98309.0
2019-01-10 13:10:00,160.08,160.5,159.77,160.0,94906.0,144.7453,145.1251,144.465,144.673,94906.0
2019-01-10 13:20:00,159.99,160.47,159.9,160.3,55623.0,144.6639,145.0979,144.5825,144.9442,55623.0
2019-01-10 13:30:00,160.31,160.43,159.89,159.89,65168.0,144.9533,145.0618,144.5735,144.5735,65168.0
2019-01-10 13:40:00,159.91,160.22,159.58,160.13,90605.0,144.5916,144.8719,144.2932,144.7905,90605.0
2019-01-10 13:50:00,160.18,160.36,159.71,159.78,38771.0,144.8357,144.9985,144.4107,144.474,38771.0
2019-01-10 14:00:00,159.75,160.45,159.75,160.32,66521.0,144.4469,145.0798,144.4469,144.9623,66521.0
2019-01-10 14:10:00,160.28,160.78,159.81,160.75,105724.0,144.9261,145.3782,144.5012,145.3511,105724.0
2019-01-10 14:20:00,160.73,160.95,160.26,160.36,60397.0,145.333,145.532,144.9081,144.9985,60397.0
2019-01-10 14:30:00,160.35,160.35,159.81,159.93,64300.0,144.9894,144.9894,144.5012,144.6097,64300.0
2019-01-10 14:40:00,159.97,160.09,159.31,159.36,61141.0,144.6458,144.7543,144.0491,144.0943,61141.0
2019-01-10 14:50:00,159.35,159.72,159.12,159.58,67982.0,144.0852,144.4198,143.8773,144.2932,67982.0
2019-01-10 15:00:00,159.61,160.0,159.34,159.83,50444.0,144.3203,144.673,144.0762,144.5192,50444.0
2019-01-10 15:10:00,159.8,159.95,159.63,159.65,55088.0,144.4921,144.6277,144.3384,144.3565,55088.0
2019-01-10 15:20:00,159.66,160.0,159.43,159.59,76090.0,144.3655,144.673,144.1576,144.3022,76090.0
2019-01-10 15:30:00,159.56,160.11,159.54,159.95,83992.0,144.2751,144.7724,144.257,144.6277,83992.0
2019-01-10 15:40:00,159.98,160.0,159.69,159.74,83968.0,144.6549,144.673,144.3927,144.4379,83968.0
2019-01-10 15:50:00,159.74,160.02,159.7,159.83,205166.0,144.4379,144.691,144.4017,144.5192,205166.0
2019-01-11 09:30:00,160.0,160.73,157.5,157.71,234291.0,144.673,145.333,142.4124,142.6023,234291.0
2019-01-11 09:40:00,157.83,158.55,157.21,157.96,140181.0,142.7108,143.3619,142.1502,142.8284,140181.0
2019-01-11 09:50:00,158.02,158.61,157.46,157.68,134412.0,142.8826,143.4161,142.3763,142.5752,134412.0
2019-01-11 10:00:00,157.7,157.77,157.27,157.41,84796.0,142.5933,142.6566,142.2045,142.3311,84796.0
2019-01-11 10:10:00,157.43,157.75,157.2,157.46,119269.0,142.3491,142.6385,142.1412,142.3763,119269.0
2019-01-11 10:20:00,157.53,157.69,157.23,157.55,89623.0,142.4396,142.5842,142.1683,142.4577,89623.0
2019-01-11 10:30:00,157.43,157.75,157.4,157.54,49107.0,142.3491,142.6385,142.322,142.4486,49107.0
2019-01-11 10:40:00,157.52,158.35,157.5,158.17,79482.0,142.4305,143.181,142.4124,143.0183,79482.0
2019-01-11 10:50:00,158.16,158.52,157.76,158.35,88619.0,143.0092,143.3347,142.6475,143.181,88619.0
2019-01-11 11:00:00,158.36,159.1,158.21,159.1,66036.0,143.1901,143.8592,143.0544,143.8592,66036.0
2019-01-11 11:10:00,159.08,159.33,158.54,159.14,87704.0,143.8411,144.0671,143.3528,143.8953,87704.0
2019-01-11 11:20:00,159.14,159.41,158.8,159.4,54765.0,143.8953,144.1395,143.5879,144.1304,54765.0
2019-01-11 11:30:00,159.34,159.64,159.13,159.45,47254.0,144.0762,144.3474,143.8863,144.1756,47254.0
2019-01-11 11:40:00,159.48,159.75,159.37,159.38,39818.0,144.2028,144.4469,144.1033,144.1123,39818.0
2019-01-11 11:50:00,159.42,159.43,159.06,159.06,35566.0,144.1485,144.1576,143.823,143.823,35566.0
2019-01-11 12:00:00,159.08,159.52,159.03,159.5,43675.0,143.8411,144.2389,143.7959,144.2209,43675.0
2019-01-11 12:10:00,159.52,159.84,159.38,159.5,85812.0,144.2389,144.5283,144.1123,144.2209,85812.0
2019-01-11 12:20:00,159.53,159.74,159.5,159.61,39372.0,144.248,144.4379,144.2209,144.3203,39372.0
2019-01-11 12:30:00,159.57,159.85,159.56,159.82,31710.0,144.2841,144.5373,144.2751,144.5102,31710.0
2019-01-11 12:40:00,159.83,159.87,159.53,159.56,28205.0,144.5192,144.5554,144.248,144.2751,28205.0
2019-01-11 12:50:00,159.58,159.61,159.5,159.52,34180.0,144.2932,144.3203,144.2209,144.2389,34180.0
2019-01-11 13:00:00,159.5,159.59,158.93,159.2,52948.0,144.2209,144.3022,143.7055,143.9496,52948.0
2019-01-11 13:10:00,159.22,159.22,158.65,158.79,62406.0,143.9677,143.9677,143.4523,143.5789,62406.0
2019-01-11 13:20:00,158.78,158.86,158.55,158.56,36350.0,143.5698,143.6422,143.3619,143.3709,36350.0
2019-01-11 13:30:00,158.56,158.7,158.28,158.63,38435.0,143.3709,143.4975,143.1177,143.4342,38435.0
2019-01-11 13:40:00,158.66,158.94,158.63,158.81,24403.0,143.4613,143.7145,143.4342,143.597,24403.0
2019-01-11 13:50:00,158.78,159.08,158.75,158.83,35367.0,143.5698,143.8411,143.5427,143.615,35367.0
2019-01-11 14:00:00,158.85,158.88,158.56,158.72,21626.0,143.6331,143.6602,143.3709,143.5156,21626.0
2019-01-11 14:10:00,158.72,158.85,158.31,158.66,33342.0,143.5156,143.6331,143.1448,143.4613,33342.0
2019-01-11 14:20:00,158.66,158.83,158.5,158.71,24765.0,143.4613,143.615,143.3166,143.5065,24765.0
2019-01-11 14:30:00,158.72,159.0,158.69,159.0,29668.0,143.5156,143.7688,143.4884,143.7688,29668.0
2019-01-11 14:40:00,159.01,159.14,158.96,159.08,40955.0,143.7778,143.8953,143.7326,143.8411,40955.0
2019-01-11 14:50:00,159.09,159.24,158.88,158.98,44168.0,143.8501,143.9858,143.6602,143.7507,44168.0
2019-01-11 15:00:00,158.96,159.21,158.93,159.04,52094.0,143.7326,143.9586,143.7055,143.8049,52094.0
2019-01-11 15:10:00,159.06,159.06,158.72,158.81,41840.0,143.823,143.823,143.5156,143.597,41840.0
2019-01-11 15:20:00,158.83,158.93,158.72,158.78,50143.0,143.615,143.7055,143.5156,143.5698,50143.0
2019-01-11 15:30:00,158.78,159.14,158.75,159.05,47759.0,143.5698,143.8953,143.5427,143.814,47759.0
2019-01-11 15:40:00,159.05,159.16,159.0,159.12,70792.0,143.814,143.9134,143.7688,143.8773,70792.0
2019-01-11 15:50:00,159.12,159.27,158.81,159.08,182337.0,143.8773,144.0129,143.597,143.8411,182337.0
2019-01-14 09:30:00,158.3,160.0,158.22,159.85,81433.0,143.1358,144.673,143.0635,144.5373,81433.0
2019-01-14 09:40:00,159.74,160.75,159.71,160.14,50338.0,144.4379,145.3511,144.4107,144.7995,50338.0
2019-01-14 09:50:00,160.2,160.71,160.14,160.37,43633.0,144.8538,145.3149,144.7995,145.0075,43633.0
2019-01-14 10:00:00,160.49,160.64,160.29,160.64,30525.0,145.116,145.2516,144.9352,145.2516,30525.0
2019-01-14 10:10:00,160.59,160.73,160.02,160.18,41638.0,145.2064,145.333,144.691,144.8357,41638.0
2019-01-14 10:20:00,160.23,160.53,159.82,160.16,17421.0,144.8809,145.1522,144.5102,144.8176,17421.0
2019-01-14 10:30:00,160.08,160.39,160.07,160.08,14215.0,144.7453,145.0256,144.7363,144.7453,14215.0
2019-01-14 10:40:00,160.12,160.5,160.07,160.28,22048.0,144.7815,145.1251,144.7363,144.9261,22048.0
2019-01-14 10:50:00,160.27,160.31,159.81,159.84,22085.0,144.9171,144.9533,144.5012,144.5283,22085.0
2019-01-14 11:00:00,159.9,160.1,159.78,159.9,56967.0,144.5825,144.7634,144.474,144.5825,56967.0
2019-01-14 11:10:00,159.88,160.03,159.56,159.58,31139.0,144.5645,144.7001,144.2751,144.2932,31139.0
2019-01-14 11:20:00,159.57,159.62,159.17,159.34,20620.0,144.2841,144.3294,143.9225,144.0762,20620.0
2019-01-14 11:30:00,159.32,159.79,159.28,159.57,30011.0,144.0581,144.4831,144.0219,144.2841,30011.0
2019-01-14 11:40:00,159.54,159.76,159.22,159.27,22380.0,144.257,144.4559,143.9677,144.0129,22380.0
2019-01-14 11:50:00,159.23,159.5,159.15,159.18,24395.0,143.9767,144.2209,143.9044,143.9315,24395.0
2019-01-14 12:00:00,159.18,159.25,158.88,159.12,50603.0,143.9315,143.9948,143.6602,143.8773,50603.0
2019-01-14 12:10:00,159.08,159.49,158.98,159.48,31451.0,143.8411,144.2118,143.7507,144.2028,31451.0
2019-01-14 12:20:00,159.49,159.68,159.29,159.44,26982.0,144.2118,144.3836,144.031,144.1666,26982.0
2019-01-14 12:30:00,159.44,159.59,159.26,159.37,190311.0,144.1666,144.3022,144.0038,144.1033,190311.0
2019-01-14 12:40:00,159.39,159.39,158.84,159.13,34607.0,144.1214,144.1214,143.6241,143.8863,34607.0
2019-01-14 12:50:00,159.06,159.16,158.94,159.02,21121.0,143.823,143.9134,143.7145,143.7868,21121.0
2019-01-14 13:00:00,159.06,159.16,158.88,159.05,25491.0,143.823,143.9134,143.6602,143.814,25491.0
2019-01-14 13:10:00,159.01,159.4,158.97,159.38,26575.0,143.7778,144.1304,143.7416,144.1123,26575.0
2019-01-14 13:20:00,159.34,159.4,159.05,159.12,32377.0,144.0762,144.1304,143.814,143.8773,32377.0
2019-01-14 13:30:00,159.13,159.63,158.86,159.52,139160.0,143.8863,144.3384,143.6422,144.2389,139160.0
2019-01-14 13:40:00,159.48,160.01,159.4,160.0,83036.0,144.2028,144.682,144.1304,144.673,83036.0
2019-01-14 13:50:00,160.03,160.5,159.96,160.49,87911.0,144.7001,145.1251,144.6368,145.116,87911.0
2019-01-14 14:00:00,160.5,160.74,160.32,160.36,63102.0,145.1251,145.3421,144.9623,144.9985,63102.0
2019-01-14 14:10:00,160.43,160.56,160.32,160.38,39094.0,145.0618,145.1793,144.9623,145.0166,39094.0
2019-01-14 14:20:00,160.41,160.52,160.32,160.46,33016.0,145.0437,145.1431,144.9623,145.0889,33016.0
2019-01-14 14:30:00,160.45,160.98,160.45,160.78,97037.0,145.0798,145.5591,145.0798,145.3782,97037.0
2019-01-14 14:40:00,160.79,161.2,160.78,161.07,58655.0,145.3873,145.758,145.3782,145.6405,58655.0
2019-01-14 14:50:00,161.03,161.36,160.94,161.27,46081.0,145.6043,145.9027,145.5229,145.8213,46081.0
2019-01-14 15:00:00,161.29,161.67,161.08,161.65,67735.0,145.8394,146.183,145.6495,146.1649,67735.0
2019-01-14 15:10:00,161.65,161.7,161.2,161.2,57364.0,146.1649,146.2101,145.758,145.758,57364.0
2019-01-14 15:20:00,161.24,161.75,161.22,161.53,62426.0,145.7942,146.2553,145.7761,146.0564,62426.0
2019-01-14 15:30:00,161.53,161.59,161.2,161.42,70885.0,146.0564,146.1106,145.758,145.9569,70885.0
2019-01-14 15:40:00,161.41,161.57,161.28,161.38,99980.0,145.9479,146.0926,145.8303,145.9208,99980.0
2019-01-14 15:50:00,161.38,161.4,160.83,160.86,222117.0,145.9208,145.9388,145.4234,145.4506,222117.0
2019-01-15 09:30:00,161.09,161.09,159.2,159.9,98640.0,145.6585,145.6585,143.9496,144.5825,98640.0
2019-01-15 09:40:00,159.99,160.4,159.77,160.34,65646.0,144.6639,145.0346,144.465,144.9804,65646.0
2019-01-15 09:50:00,160.34,160.59,159.89,160.02,41428.0,144.9804,145.2064,144.5735,144.691,41428.0
2019-01-15 10:00:00,160.03,160.23,159.55,159.64,37237.0,144.7001,144.8809,144.2661,144.3474,37237.0
2019-01-15 10:10:00,159.64,159.68,159.26,159.45,51839.0,144.3474,144.3836,144.0038,144.1756,51839.0
2019-01-15 10:20:00,159.47,159.86,159.3,159.52,39095.0,144.1937,144.5464,144.04,144.2389,39095.0
2019-01-15 10:30:00,159.59,159.96,159.48,159.73,40296.0,144.3022,144.6368,144.2028,144.4288,40296.0
2019-01-15 10:40:00,159.71,159.89,159.32,159.57,36335.0,144.4107,144.5735,144.0581,144.2841,36335.0
2019-01-15 10:50:00,159.54,159.74,159.35,159.43,39077.0,144.257,144.4379,144.0852,144.1576,39077.0
2019-01-15 11:00:00,159.41,159.54,158.88,158.88,33461.0,144.1395,144.257,143.6602,143.6602,33461.0
2019-01-15 11:10:00,158.91,159.94,158.87,159.73,41524.0,143.6874,144.6187,143.6512,144.4288,41524.0
2019-01-15 11:20:00,159.74,159.92,159.6,159.75,32683.0,144.4379,144.6006,144.3113,144.4469,32683.0
2019-01-15 11:30:00,159.74,159.83,159.43,159.54,42675.0,144.4379,144.5192,144.1576,144.257,42675.0
2019-01-15 11:40:00,159.59,159.85,159.49,159.75,20659.0,144.3022,144.5373,144.2118,144.4469,20659.0
2019-01-15 11:50:00,159.72,160.15,159.59,159.97,32929.0,144.4198,144.8086,144.3022,144.6458,32929.0
2019-01-15 12:00:00,159.9,160.17,159.86,159.97,18197.0,144.5825,144.8267,144.5464,144.6458,18197.0
2019-01-15 12:10:00,159.98,160.51,159.98,160.47,43489.0,144.6549,145.1341,144.6549,145.0979,43489.0
2019-01-15 12:20:00,160.47,160.64,160.13,160.31,21499.0,145.0979,145.2516,144.7905,144.9533,21499.0
2019-01-15 12:30:00,160.26,160.36,159.97,159.98,12303.0,144.9081,144.9985,144.6458,144.6549,12303.0
2019-01-15 12:40:00,159.97,159.97,159.71,159.88,18289.0,144.6458,144.6458,144.4107,144.5645,18289.0
2019-01-15 12:50:00,159.88,159.93,159.68,159.82,18142.0,144.5645,144.6097,144.3836,144.5102,18142.0
2019-01-15 13:00:00,159.82,159.82,159.58,159.61,15897.0,144.5102,144.5102,144.2932,144.3203,15897.0
2019-01-15 13:10:00,159.58,159.72,159.56,159.66,13982.0,144.2932,144.4198,144.2751,144.3655,13982.0
2019-01-15 13:20:00,159.72,159.8,159.66,159.8,10574.0,144.4198,144.4921,144.3655,144.4921,10574.0
2019-01-15 13:30:00,159.82,160.02,159.78,159.87,16960.0,144.5102,144.691,144.474,144.5554,16960.0
2019-01-15 13:40:00,159.9,160.29,159.85,160.2,15984.0,144.5825,144.9352,144.5373,144.8538,15984.0
2019-01-15 13:50:00,160.23,160.36,160.08,160.12,29968.0,144.8809,144.9985,144.7453,144.7815,29968.0
2019-01-15 14:00:00,160.16,160.29,160.09,160.13,31174.0,144.8176,144.9352,144.7543,144.7905,31174.0
2019-01-15 14:10:00,160.14,160.17,159.86,160.07,40068.0,144.7995,144.8267,144.5464,144.7363,40068.0
2019-01-15 14:20:00,160.05,160.05,159.62,159.65,21264.0,144.7182,144.7182,144.3294,144.3565,21264.0
2019-01-15 14:30:00,159.62,159.95,159.49,159.65,26376.0,144.3294,144.6277,144.2118,144.3565,26376.0
2019-01-15 14:40:00,159.7,159.98,159.7,159.8,15614.0,144.4017,144.6549,144.4017,144.4921,15614.0
2019-01-15 14:50:00,159.8,160.03,159.77,159.97,21173.0,144.4921,144.7001,144.465,144.6458,21173.0
2019-01-15 15:00:00,159.95,160.3,159.91,160.26,18588.0,144.6277,144.9442,144.5916,144.9081,18588.0
2019-01-15 15:10:00,160.26,160.4,160.18,160.38,26169.0,144.9081,145.0346,144.8357,145.0166,26169.0
2019-01-15 15:20:00,160.35,160.52,160.25,160.5,40719.0,144.9894,145.1431,144.899,145.1251,40719.0
2019-01-15 15:30:00,160.44,160.6,160.26,160.4,36551.0,145.0708,145.2155,144.9081,145.0346,36551.0
2019-01-15 15:40:00,160.41,160.77,160.38,160.65,44066.0,145.0437,145.3692,145.0166,145.2607,44066.0
2019-01-15 15:50:00,160.64,160.7,160.22,160.47,107026.0,145.2516,145.3059,144.8719,145.0979,107026.0
2019-01-16 09:30:00,160.24,161.17,160.15,161.13,82416.0,144.89,145.7309,144.8086,145.6947,82416.0
2019-01-16 09:40:00,161.14,161.67,160.49,160.64,65918.0,145.7038,146.183,145.116,145.2516,65918.0
2019-01-16 09:50:00,160.64,160.79,160.29,160.39,24833.0,145.2516,145.3873,144.9352,145.0256,24833.0
2019-01-16 10:00:00,160.33,160.37,159.78,159.95,54552.0,144.9713,145.0075,144.474,144.6277,54552.0
2019-01-16 10:10:00,159.94,159.94,159.27,159.48,52890.0,144.6187,144.6187,144.0129,144.2028,52890.0
2019-01-16 10:20:00,159.49,159.5,158.9,158.99,42640.0,144.2118,144.2209,143.6783,143.7597,42640.0
2019-01-16 10:30:00,158.91,159.41,158.82,159.05,29888.0,143.6874,144.1395,143.606,143.814,29888.0
2019-01-16 10:40:00,159.11,159.37,158.95,159.3,40990.0,143.8682,144.1033,143.7235,144.04,40990.0
2019-01-16 10:50:00,159.36,159.5,159.12,159.44,24967.0,144.0943,144.2209,143.8773,144.1666,24967.0
2019-01-16 11:00:00,159.47,159.47,159.08,159.31,17755.0,144.1937,144.1937,143.8411,144.0491,17755.0
2019-01-16 11:10:00,159.35,159.53,159.3,159.39,24465.0,144.0852,144.248,144.04,144.1214,24465.0
2019-01-16 11:20:00,159.4,159.46,159.27,159.46,18492.0,144.1304,144.1847,144.0129,144.1847,18492.0
2019-01-16 11:30:00,159.47,159.9,159.37,159.66,27941.0,144.1937,144.5825,144.1033,144.3655,27941.0
2019-01-16 11:40:00,159.66,159.78,159.42,159.5,32309.0,144.3655,144.474,144.1485,144.2209,32309.0
2019-01-16 11:50:00,159.48,159.62,159.25,159.32,14938.0,144.2028,144.3294,143.9948,144.0581,14938.0
2019-01-16 12:00:00,159.31,159.43,159.13,159.15,23782.0,144.0491,144.1576,143.8863,143.9044,23782.0
2019-01-16 12:10:00,159.17,159.35,159.11,159.32,17989.0,143.9225,144.0852,143.8682,144.0581,17989.0
2019-01-16 12:20:00,159.29,159.4,159.12,159.35,33598.0,144.031,144.1304,143.8773,144.0852,33598.0
2019-01-16 12:30:00,159.36,159.42,159.17,159.2,9510.0,144.0943,144.1485,143.9225,143.9496,9510.0
2019-01-16 12:40:00,159.28,159.38,159.22,159.28,9738.0,144.0219,144.1123,143.9677,144.0219,9738.0
2019-01-16 12:50:00,159.29,159.32,159.0,159.15,19719.0,144.031,144.0581,143.7688,143.9044,19719.0
2019-01-16 13:00:00,159.15,159.33,159.14,159.27,17925.0,143.9044,144.0671,143.8953,144.0129,17925.0
2019-01-16 13:10:00,159.36,159.59,159.33,159.55,14387.0,144.0943,144.3022,144.0671,144.2661,14387.0
2019-01-16 13:20:00,159.54,159.54,159.45,159.48,10611.0,144.257,144.257,144.1756,144.2028,10611.0
2019-01-16 13:30:00,159.47,159.93,159.46,159.93,46803.0,144.1937,144.6097,144.1847,144.6097,46803.0
2019-01-16 13:40:00,159.96,160.04,159.68,159.97,29811.0,144.6368,144.7091,144.3836,144.6458,29811.0
2019-01-16 13:50:00,159.97,159.99,159.83,159.93,12693.0,144.6458,144.6639,144.5192,144.6097,12693.0
2019-01-16 14:00:00,159.95,160.08,159.95,160.0,12510.0,144.6277,144.7453,144.6277,144.673,12510.0
2019-01-16 14:10:00,160.09,160.13,159.98,160.1,20165.0,144.7543,144.7905,144.6549,144.7634,20165.0
2019-01-16 14:20:00,160.07,160.28,160.03,160.28,32679.0,144.7363,144.9261,144.7001,144.9261,32679.0
2019-01-16 14:30:00,160.24,160.53,160.23,160.38,28782.0,144.89,145.1522,144.8809,145.0166,28782.0
2019-01-16 14:40:00,160.38,160.51,160.31,160.42,33612.0,145.0166,145.1341,144.9533,145.0527,33612.0
2019-01-16 14:50:00,160.4,160.42,159.99,160.06,18800.0,145.0346,145.0527,144.6639,144.7272,18800.0
2019-01-16 15:00:00,160.11,160.28,160.02,160.25,29988.0,144.7724,144.9261,144.691,144.899,29988.0
2019-01-16 15:10:00,160.24,160.25,160.01,160.15,21311.0,144.89,144.899,144.682,144.8086,21311.0
2019-01-16 15:20:00,160.16,160.26,160.1,160.25,19620.0,144.8176,144.9081,144.7634,144.899,19620.0
2019-01-16 15:30:00,160.25,160.34,159.99,160.16,33327.0,144.899,144.9804,144.6639,144.8176,33327.0
2019-01-16 15:40:00,160.15,160.17,160.03,160.14,40897.0,144.8086,144.8267,144.7001,144.7995,40897.0
2019-01-16 15:50:00,160.15,160.18,159.73,159.85,102747.0,144.8086,144.8357,144.4288,144.5373,102747.0
2019-01-17 09:30:00,159.09,159.39,157.14,157.91,141112.0,143.8501,144.1214,142.0869,142.7832,141112.0
2019-01-17 09:40:00,158.0,158.91,157.46,158.74,65138.0,142.8645,143.6874,142.3763,143.5337,65138.0
2019-01-17 09:50:00,158.83,158.94,158.23,158.44,33483.0,143.615,143.7145,143.0725,143.2624,33483.0
2019-01-17 10:00:00,158.41,158.62,158.25,158.48,44864.0,143.2353,143.4252,143.0906,143.2986,44864.0
2019-01-17 10:10:00,158.42,158.79,158.23,158.38,29432.0,143.2443,143.5789,143.0725,143.2081,29432.0
2019-01-17 10:20:00,158.36,158.88,158.18,158.88,46092.0,143.1901,143.6602,143.0273,143.6602,46092.0
2019-01-17 10:30:00,158.87,158.88,158.57,158.66,17014.0,143.6512,143.6602,143.3799,143.4613,17014.0
2019-01-17 10:40:00,158.64,158.9,158.55,158.86,24891.0,143.4432,143.6783,143.3619,143.6422,24891.0
2019-01-17 10:50:00,158.84,158.89,158.66,158.66,26946.0,143.6241,143.6693,143.4613,143.4613,26946.0
2019-01-17 11:00:00,158.66,158.95,158.64,158.88,27067.0,143.4613,143.7235,143.4432,143.6602,27067.0
2019-01-17 11:10:00,158.92,159.09,158.82,159.01,31636.0,143.6964,143.8501,143.606,143.7778,31636.0
2019-01-17 11:20:00,159.0,159.17,158.92,159.12,30645.0,143.7688,143.9225,143.6964,143.8773,30645.0
2019-01-17 11:30:00,159.12,159.22,158.99,159.05,25282.0,143.8773,143.9677,143.7597,143.814,25282.0
2019-01-17 11:40:00,159.07,159.18,158.96,159.0,18126.0,143.832,143.9315,143.7326,143.7688,18126.0
2019-01-17 11:50:00,158.94,159.0,158.73,158.93,21869.0,143.7145,143.7688,143.5246,143.7055,21869.0
2019-01-17 12:00:00,158.94,159.01,158.75,158.89,21254.0,143.7145,143.7778,143.5427,143.6693,21254.0
2019-01-17 12:10:00,158.89,158.92,158.71,158.75,21757.0,143.6693,143.6964,143.5065,143.5427,21757.0
2019-01-17 12:20:00,158.74,158.9,158.65,158.9,18185.0,143.5337,143.6783,143.4523,143.6783,18185.0
2019-01-17 12:30:00,158.9,159.05,158.81,158.9,17589.0,143.6783,143.814,143.597,143.6783,17589.0
2019-01-17 12:40:00,158.9,159.09,158.83,158.84,22493.0,143.6783,143.8501,143.615,143.6241,22493.0
2019-01-17 12:50:00,158.79,158.87,158.64,158.73,9131.0,143.5789,143.6512,143.4432,143.5246,9131.0
2019-01-17 13:00:00,158.75,158.96,158.75,158.96,13626.0,143.5427,143.7326,143.5427,143.7326,13626.0
2019-01-17 13:10:00,158.96,159.13,158.91,159.13,15198.0,143.7326,143.8863,143.6874,143.8863,15198.0
2019-01-17 13:20:00,159.14,159.59,159.14,159.56,29836.0,143.8953,144.3022,143.8953,144.2751,29836.0
2019-01-17 13:30:00,159.54,159.61,159.4,159.52,19588.0,144.257,144.3203,144.1304,144.2389,19588.0
2019-01-17 13:40:00,159.54,159.7,159.5,159.56,19772.0,144.257,144.4017,144.2209,144.2751,19772.0
2019-01-17 13:50:00,159.59,159.68,159.51,159.65,14665.0,144.3022,144.3836,144.2299,144.3565,14665.0
2019-01-17 14:00:00,159.68,159.68,159.4,159.6,26712.0,144.3836,144.3836,144.1304,144.3113,26712.0
2019-01-17 14:10:00,159.61,159.61,159.31,159.4,22833.0,144.3203,144.3203,144.0491,144.1304,22833.0
2019-01-17 14:20:00,159.4,159.73,159.35,159.7,29025.0,144.1304,144.4288,144.0852,144.4017,29025.0
2019-01-17 14:30:00,159.72,160.12,159.69,160.09,32263.0,144.4198,144.7815,144.3927,144.7543,32263.0
2019-01-17 14:40:00,160.12,160.85,160.11,160.78,51434.0,144.7815,145.4415,144.7724,145.3782,51434.0
2019-01-17 14:50:00,160.77,160.84,159.8,159.94,61482.0,145.3692,145.4325,144.4921,144.6187,61482.0
2019-01-17 15:00:00,159.97,160.06,159.7,160.0,42245.0,144.6458,144.7272,144.4017,144.673,42245.0
2019-01-17 15:10:00,159.97,159.97,159.55,159.73,21053.0,144.6458,144.6458,144.2661,144.4288,21053.0
2019-01-17 15:20:00,159.7,159.87,159.58,159.85,18650.0,144.4017,144.5554,144.2932,144.5373,18650.0
2019-01-17 15:30:00,159.86,160.26,159.82,160.11,31069.0,144.5464,144.9081,144.5102,144.7724,31069.0
2019-01-17 15:40:00,160.11,160.26,160.01,160.14,45209.0,144.7724,144.9081,144.682,144.7995,45209.0
2019-01-17 15:50:00,160.16,160.35,159.8,160.35,133934.0,144.8176,144.9894,144.4921,144.9894,133934.0
2019-01-18 09:30:00,161.79,163.98,161.5,163.89,248881.0,146.2915,148.2717,146.0293,148.1903,248881.0
2019-01-18 09:40:00,163.86,164.53,163.1,163.1,178309.0,148.1632,148.769,147.476,147.476,178309.0
2019-01-18 09:50:00,163.17,163.36,162.89,163.15,66274.0,147.5393,147.7111,147.2861,147.5212,66274.0
2019-01-18 10:00:00,163.07,163.27,162.9,163.02,82335.0,147.4489,147.6297,147.2952,147.4037,82335.0
2019-01-18 10:10:00,163.04,164.1,163.0,163.5,53705.0,147.4217,148.3802,147.3856,147.8377,53705.0
2019-01-18 10:20:00,163.5,163.9,163.42,163.77,90725.0,147.8377,148.1994,147.7653,148.0818,90725.0
2019-01-18 10:30:00,163.86,164.22,163.68,163.97,46892.0,148.1632,148.4887,148.0004,148.2627,46892.0
2019-01-18 10:40:00,164.02,164.43,163.83,164.29,127977.0,148.3079,148.6786,148.1361,148.552,127977.0
2019-01-18 10:50:00,164.28,164.45,164.17,164.24,34092.0,148.543,148.6967,148.4435,148.5068,34092.0
2019-01-18 11:00:00,164.15,164.28,163.78,163.87,61615.0,148.4254,148.543,148.0909,148.1722,61615.0
2019-01-18 11:10:00,163.86,164.46,163.8,164.42,28163.0,148.1632,148.7057,148.1089,148.6695,28163.0
2019-01-18 11:20:00,164.39,164.84,164.34,164.84,31871.0,148.6424,149.0493,148.5972,149.0493,31871.0
2019-01-18 11:30:00,164.81,165.26,164.64,165.11,49484.0,149.0222,149.4291,148.8685,149.2934,49484.0
2019-01-18 11:40:00,165.12,165.58,165.02,165.38,40791.0,149.3025,149.7184,149.2121,149.5376,40791.0
2019-01-18 11:50:00,165.36,166.0,165.12,166.0,59736.0,149.5195,150.0982,149.3025,150.0982,59736.0
2019-01-18 12:00:00,166.06,166.1,165.64,165.7,53996.0,150.1524,150.1886,149.7727,149.8269,53996.0
2019-01-18 12:10:00,165.77,165.91,165.47,165.53,41419.0,149.8902,150.0168,149.619,149.6732,41419.0
2019-01-18 12:20:00,165.54,165.81,165.42,165.64,29067.0,149.6823,149.9264,149.5738,149.7727,29067.0
2019-01-18 12:30:00,165.65,165.82,165.49,165.75,29783.0,149.7817,149.9354,149.637,149.8721,29783.0
2019-01-18 12:40:00,165.76,165.92,165.64,165.73,40349.0,149.8812,150.0259,149.7727,149.8541,40349.0
2019-01-18 12:50:00,165.72,165.8,164.87,165.33,61566.0,149.845,149.9174,149.0764,149.4924,61566.0
2019-01-18 13:00:00,165.32,165.35,164.19,164.68,58734.0,149.4833,149.5105,148.4616,148.9046,58734.0
2019-01-18 13:10:00,164.74,164.78,164.44,164.78,35336.0,148.9589,148.9951,148.6876,148.9951,35336.0
2019-01-18 13:20:00,164.74,164.8,164.36,164.46,31211.0,148.9589,149.0131,148.6153,148.7057,31211.0
2019-01-18 13:30:00,164.46,164.46,164.09,164.16,26649.0,148.7057,148.7057,148.3712,148.4345,26649.0
2019-01-18 13:40:00,164.16,164.16,163.85,164.03,36414.0,148.4345,148.4345,148.1541,148.3169,36414.0
2019-01-18 13:50:00,164.01,164.29,164.01,164.2,21504.0,148.2988,148.552,148.2988,148.4706,21504.0
2019-01-18 14:00:00,164.18,164.27,163.96,164.24,39585.0,148.4525,148.5339,148.2536,148.5068,39585.0
2019-01-18 14:10:00,164.24,164.44,164.15,164.36,40321.0,148.5068,148.6876,148.4254,148.6153,40321.0
2019-01-18 14:20:00,164.33,164.55,164.28,164.52,30355.0,148.5882,148.7871,148.543,148.76,30355.0
2019-01-18 14:30:00,164.48,164.64,163.92,164.03,40758.0,148.7238,148.8685,148.2174,148.3169,40758.0
2019-01-18 14:40:00,164.04,164.29,163.85,164.29,52045.0,148.3259,148.552,148.1541,148.552,52045.0
2019-01-18 14:50:00,164.31,164.67,164.28,164.59,39117.0,148.5701,148.8956,148.543,148.8233,39117.0
2019-01-18 15:00:00,164.51,164.51,164.14,164.25,44618.0,148.7509,148.7509,148.4164,148.5158,44618.0
2019-01-18 15:10:00,164.21,164.45,164.18,164.41,35350.0,148.4797,148.6967,148.4525,148.6605,35350.0
2019-01-18 15:20:00,164.41,164.45,164.11,164.15,40067.0,148.6605,148.6967,148.3892,148.4254,40067.0
2019-01-18 15:30:00,164.19,164.29,164.08,164.15,57165.0,148.4616,148.552,148.3621,148.4254,57165.0
2019-01-18 15:40:00,164.16,164.42,164.01,164.02,109325.0,148.4345,148.6695,148.2988,148.3079,109325.0
2019-01-18 15:50:00,164.0,164.19,163.77,164.13,159313.0,148.2898,148.4616,148.0818,148.4073,159313.0
2019-01-22 09:30:00,165.98,167.92,165.58,166.43,197472.0,150.0801,151.8343,149.7184,150.487,197472.0
2019-01-22 09:40:00,166.43,166.5,165.08,165.08,74776.0,150.487,150.5503,149.2663,149.2663,74776.0
2019-01-22 09:50:00,165.2,165.2,164.11,164.41,83167.0,149.3748,149.3748,148.3892,148.6605,83167.0
2019-01-22 10:00:00,164.44,164.47,164.02,164.08,42134.0,148.6876,148.7148,148.3079,148.3621,42134.0
2019-01-22 10:10:00,164.09,165.23,164.09,164.75,82750.0,148.3712,149.402,148.3712,148.9679,82750.0
2019-01-22 10:20:00,164.79,165.31,164.64,165.04,47086.0,149.0041,149.4743,148.8685,149.2302,47086.0
2019-01-22 10:30:00,165.08,165.22,164.36,164.37,77670.0,149.2663,149.3929,148.6153,148.6243,77670.0
2019-01-22 10:40:00,164.37,164.44,163.9,164.0,44837.0,148.6243,148.6876,148.1994,148.2898,44837.0
2019-01-22 10:50:00,163.96,164.23,163.77,164.08,40208.0,148.2536,148.4977,148.0818,148.3621,40208.0
2019-01-22 11:00:00,164.06,164.61,164.03,164.45,45369.0,148.344,148.8413,148.3169,148.6967,45369.0
2019-01-22 11:10:00,164.43,164.68,164.41,164.67,26890.0,148.6786,148.9046,148.6605,148.8956,26890.0
2019-01-22 11:20:00,164.71,165.05,164.65,165.05,47209.0,148.9318,149.2392,148.8775,149.2392,47209.0
2019-01-22 11:30:00,165.01,165.07,164.83,164.99,43300.0,149.203,149.2573,149.0403,149.1849,43300.0
2019-01-22 11:40:00,165.02,165.02,164.43,164.62,49308.0,149.2121,149.2121,148.6786,148.8504,49308.0
2019-01-22 11:50:00,164.61,164.85,164.48,164.5,70926.0,148.8413,149.0584,148.7238,148.7419,70926.0
2019-01-22 12:00:00,164.53,164.71,164.44,164.63,45497.0,148.769,148.9318,148.6876,148.8594,45497.0
2019-01-22 12:10:00,164.62,164.71,164.49,164.53,27414.0,148.8504,148.9318,148.7328,148.769,27414.0
2019-01-22 12:20:00,164.56,164.71,164.32,164.39,31224.0,148.7961,148.9318,148.5791,148.6424,31224.0
2019-01-22 12:30:00,164.4,164.54,164.36,164.4,30343.0,148.6515,148.7781,148.6153,148.6515,30343.0
2019-01-22 12:40:00,164.4,164.61,164.38,164.51,27897.0,148.6515,148.8413,148.6334,148.7509,27897.0
2019-01-22 12:50:00,164.5,164.5,164.18,164.26,35382.0,148.7419,148.7419,148.4525,148.5249,35382.0
2019-01-22 13:00:00,164.29,164.33,163.82,163.9,37237.0,148.552,148.5882,148.127,148.1994,37237.0
2019-01-22 13:10:00,163.9,163.9,163.54,163.54,27418.0,148.1994,148.1994,147.8738,147.8738,27418.0
2019-01-22 13:20:00,163.6,163.83,163.55,163.78,34082.0,147.9281,148.1361,147.8829,148.0909,34082.0
2019-01-22 13:30:00,163.77,164.19,163.62,164.06,29141.0,148.0818,148.4616,147.9462,148.344,29141.0
2019-01-22 13:40:00,164.08,164.19,163.81,164.08,33502.0,148.3621,148.4616,148.118,148.3621,33502.0
2019-01-22 13:50:00,164.08,164.16,164.03,164.1,29671.0,148.3621,148.4345,148.3169,148.3802,29671.0
2019-01-22 14:00:00,164.07,164.1,163.67,163.9,29479.0,148.3531,148.3802,147.9914,148.1994,29479.0
2019-01-22 14:10:00,163.89,164.15,163.88,164.06,28914.0,148.1903,148.4254,148.1813,148.344,28914.0
2019-01-22 14:20:00,164.07,164.14,163.71,163.78,24629.0,148.3531,148.4164,148.0276,148.0909,24629.0
2019-01-22 14:30:00,163.77,163.95,163.67,163.78,27910.0,148.0818,148.2446,147.9914,148.0909,27910.0
2019-01-22 14:40:00,163.82,163.95,163.74,163.83,26605.0,148.127,148.2446,148.0547,148.1361,26605.0
2019-01-22 14:50:00,163.83,164.2,163.63,164.17,53287.0,148.1361,148.4706,147.9552,148.4435,53287.0
2019-01-22 15:00:00,164.19,164.19,163.52,163.54,38728.0,148.4616,148.4616,147.8558,147.8738,38728.0
2019-01-22 15:10:00,163.58,163.83,163.47,163.81,48274.0,147.91,148.1361,147.8106,148.118,48274.0
2019-01-22 15:20:00,163.82,164.28,163.78,164.2,56458.0,148.127,148.543,148.0909,148.4706,56458.0
2019-01-22 15:30:00,164.21,164.57,163.9,164.57,56778.0,148.4797,148.8052,148.1994,148.8052,56778.0
2019-01-22 15:40:00,164.59,164.62,164.03,164.14,60181.0,148.8233,148.8504,148.3169,148.4164,60181.0
2019-01-22 15:50:00,164.13,164.79,164.03,164.78,136388.0,148.4073,149.0041,148.3169,148.9951,136388.0
2019-01-23 09:30:00,165.27,165.9,164.27,165.13,88296.0,149.4381,150.0078,148.5339,149.3115,88296.0
2019-01-23 09:40:00,165.14,165.42,164.59,165.4,32728.0,149.3206,149.5738,148.8233,149.5557,32728.0
2019-01-23 09:50:00,165.39,165.96,165.28,165.75,57383.0,149.5466,150.062,149.4472,149.8721,57383.0
2019-01-23 10:00:00,165.71,165.84,165.56,165.7,64428.0,149.836,149.9535,149.7003,149.8269,64428.0
2019-01-23 10:10:00,165.71,165.81,165.18,165.28,129649.0,149.836,149.9264,149.3567,149.4472,129649.0
2019-01-23 10:20:00,165.33,165.54,165.28,165.39,61637.0,149.4924,149.6823,149.4472,149.5466,61637.0
2019-01-23 10:30:00,165.39,165.77,165.24,165.75,57955.0,149.5466,149.8902,149.411,149.8721,57955.0
2019-01-23 10:40:00,165.75,165.8,165.04,165.05,49371.0,149.8721,149.9174,149.2302,149.2392,49371.0
2019-01-23 10:50:00,165.03,165.55,164.95,165.55,37897.0,149.2211,149.6913,149.1488,149.6913,37897.0
2019-01-23 11:00:00,165.5,165.71,165.29,165.68,38309.0,149.6461,149.836,149.4562,149.8088,38309.0
2019-01-23 11:10:00,165.66,165.88,165.61,165.79,50566.0,149.7908,149.9897,149.7456,149.9083,50566.0
2019-01-23 11:20:00,165.79,165.82,164.89,165.18,43684.0,149.9083,149.9354,149.0945,149.3567,43684.0
2019-01-23 11:30:00,165.21,165.66,165.02,165.41,59980.0,149.3839,149.7908,149.2121,149.5647,59980.0
2019-01-23 11:40:00,165.36,165.41,165.14,165.22,66886.0,149.5195,149.5647,149.3206,149.3929,66886.0
2019-01-23 11:50:00,165.27,165.34,165.01,165.19,83737.0,149.4381,149.5014,149.203,149.3658,83737.0
2019-01-23 12:00:00,165.18,165.23,165.0,165.14,43062.0,149.3567,149.402,149.194,149.3206,43062.0
2019-01-23 12:10:00,165.18,165.2,164.54,164.66,133206.0,149.3567,149.3748,148.7781,148.8866,133206.0
2019-01-23 12:20:00,164.66,164.94,164.5,164.87,42179.0,148.8866,149.1397,148.7419,149.0764,42179.0
2019-01-23 12:30:00,164.88,164.98,164.49,164.67,34016.0,149.0855,149.1759,148.7328,148.8956,34016.0
2019-01-23 12:40:00,164.68,164.7,164.31,164.51,31964.0,148.9046,148.9227,148.5701,148.7509,31964.0
2019-01-23 12:50:00,164.54,164.98,164.48,164.88,26320.0,148.7781,149.1759,148.7238,149.0855,26320.0
2019-01-23 13:00:00,164.81,164.93,164.64,164.93,36896.0,149.0222,149.1307,148.8685,149.1307,36896.0
2019-01-23 13:10:00,164.89,165.26,164.7,165.23,28718.0,149.0945,149.4291,148.9227,149.402,28718.0
2019-01-23 13:20:00,165.26,165.32,165.12,165.22,27865.0,149.4291,149.4833,149.3025,149.3929,27865.0
2019-01-23 13:30:00,165.26,165.45,165.26,165.4,35439.0,149.4291,149.6009,149.4291,149.5557,35439.0
2019-01-23 13:40:00,165.37,165.63,165.34,165.53,39122.0,149.5285,149.7636,149.5014,149.6732,39122.0
2019-01-23 13:50:00,165.56,165.66,165.4,165.44,41681.0,149.7003,149.7908,149.5557,149.5918,41681.0
2019-01-23 14:00:00,165.49,165.93,165.45,165.83,43768.0,149.637,150.0349,149.6009,149.9445,43768.0
2019-01-23 14:10:00,165.82,165.95,165.33,165.42,42923.0,149.9354,150.053,149.4924,149.5738,42923.0
2019-01-23 14:20:00,165.41,165.86,165.41,165.82,37921.0,149.5647,149.9716,149.5647,149.9354,37921.0
2019-01-23 14:30:00,165.82,165.87,165.55,165.66,37221.0,149.9354,149.9806,149.6913,149.7908,37221.0
2019-01-23 14:40:00,165.64,165.66,165.25,165.57,38684.0,149.7727,149.7908,149.42,149.7094,38684.0
2019-01-23 14:50:00,165.56,165.76,165.49,165.63,34869.0,149.7003,149.8812,149.637,149.7636,34869.0
2019-01-23 15:00:00,165.59,165.72,165.25,165.29,52160.0,149.7275,149.845,149.42,149.4562,52160.0
2019-01-23 15:10:00,165.32,165.67,165.28,165.58,78373.0,149.4833,149.7998,149.4472,149.7184,78373.0
2019-01-23 15:20:00,165.59,165.88,165.58,165.85,46051.0,149.7275,149.9897,149.7184,149.9626,46051.0
2019-01-23 15:30:00,165.83,165.85,165.54,165.69,49944.0,149.9445,149.9626,149.6823,149.8179,49944.0
2019-01-23 15:40:00,165.7,165.85,165.58,165.85,68567.0,149.8269,149.9626,149.7184,149.9626,68567.0
2019-01-23 15:50:00,165.83,165.91,165.56,165.59,179910.0,149.9445,150.0168,149.7003,149.7275,179910.0
2019-01-24 09:30:00,165.39,165.63,164.41,164.53,63461.0,149.5466,149.7636,148.6605,148.769,63461.0
2019-01-24 09:40:00,164.53,165.12,164.4,164.83,44977.0,148.769,149.3025,148.6515,149.0403,44977.0
2019-01-24 09:50:00,164.83,165.14,164.57,165.14,41563.0,149.0403,149.3206,148.8052,149.3206,41563.0
2019-01-24 10:00:00,164.96,165.01,164.41,164.45,62312.0,149.1578,149.203,148.6605,148.6967,62312.0
2019-01-24 10:10:00,164.35,164.87,164.2,164.67,34558.0,148.6063,149.0764,148.4706,148.8956,34558.0
2019-01-24 10:20:00,164.61,165.75,164.48,165.49,65138.0,148.8413,149.8721,148.7238,149.637,65138.0
2019-01-24 10:30:00,165.55,165.6,164.92,165.16,54607.0,149.6913,149.7365,149.1217,149.3387,54607.0
2019-01-24 10:40:00,165.18,165.37,164.58,164.62,49913.0,149.3567,149.5285,148.8142,148.8504,49913.0
2019-01-24 10:50:00,164.56,164.66,164.27,164.6,31366.0,148.7961,148.8866,148.5339,148.8323,31366.0
2019-01-24 11:00:00,164.58,164.69,164.32,164.54,36725.0,148.8142,148.9137,148.5791,148.7781,36725.0
2019-01-24 11:10:00,164.52,164.73,164.22,164.4,51095.0,148.76,148.9499,148.4887,148.6515,51095.0
2019-01-24 11:20:00,164.41,164.6,164.14,164.44,31976.0,148.6605,148.8323,148.4164,148.6876,31976.0
2019-01-24 11:30:00,164.45,164.56,164.1,164.22,33750.0,148.6967,148.7961,148.3802,148.4887,33750.0
2019-01-24 11:40:00,164.22,164.22,164.06,164.12,27441.0,148.4887,148.4887,148.344,148.3983,27441.0
2019-01-24 11:50:00,164.15,164.32,163.95,164.31,36543.0,148.4254,148.5791,148.2446,148.5701,36543.0
2019-01-24 12:00:00,164.31,164.35,163.83,163.88,18804.0,148.5701,148.6063,148.1361,148.1813,18804.0
2019-01-24 12:10:00,163.86,164.09,163.71,163.84,32923.0,148.1632,148.3712,148.0276,148.1451,32923.0
2019-01-24 12:20:00,163.88,164.16,163.8,164.16,34791.0,148.1813,148.4345,148.1089,148.4345,34791.0
2019-01-24 12:30:00,164.14,164.31,163.84,163.92,44604.0,148.4164,148.5701,148.1451,148.2174,44604.0
2019-01-24 12:40:00,163.95,164.22,163.89,164.14,22354.0,148.2446,148.4887,148.1903,148.4164,22354.0
2019-01-24 12:50:00,164.1,164.38,164.1,164.15,53438.0,148.3802,148.6334,148.3802,148.4254,53438.0
2019-01-24 13:00:00,164.18,164.21,163.98,164.02,91486.0,148.4525,148.4797,148.2717,148.3079,91486.0
2019-01-24 13:10:00,163.98,164.09,163.88,163.91,53399.0,148.2717,148.3712,148.1813,148.2084,53399.0
2019-01-24 13:20:00,163.9,164.11,163.88,163.88,56093.0,148.1994,148.3892,148.1813,148.1813,56093.0
2019-01-24 13:30:00,163.88,164.16,163.88,164.03,27926.0,148.1813,148.4345,148.1813,148.3169,27926.0
2019-01-24 13:40:00,164.04,164.4,164.0,164.4,27822.0,148.3259,148.6515,148.2898,148.6515,27822.0
2019-01-24 13:50:00,164.46,164.59,164.31,164.51,26715.0,148.7057,148.8233,148.5701,148.7509,26715.0
2019-01-24 14:00:00,164.57,164.57,164.24,164.55,29815.0,148.8052,148.8052,148.5068,148.7871,29815.0
2019-01-24 14:10:00,164.53,164.76,164.48,164.53,23601.0,148.769,148.977,148.7238,148.769,23601.0
2019-01-24 14:20:00,164.49,164.64,164.34,164.64,53333.0,148.7328,148.8685,148.5972,148.8685,53333.0
2019-01-24 14:30:00,164.58,164.61,164.3,164.49,28777.0,148.8142,148.8413,148.561,148.7328,28777.0
2019-01-24 14:40:00,164.48,164.54,164.39,164.44,21970.0,148.7238,148.7781,148.6424,148.6876,21970.0
2019-01-24 14:50:00,164.45,164.48,164.21,164.28,29231.0,148.6967,148.7238,148.4797,148.543,29231.0
2019-01-24 15:00:00,164.28,164.43,164.09,164.13,47931.0,148.543,148.6786,148.3712,148.4073,47931.0
2019-01-24 15:10:00,164.13,164.28,164.09,164.16,25074.0,148.4073,148.543,148.3712,148.4345,25074.0
2019-01-24 15:20:00,164.16,164.37,164.16,164.29,21110.0,148.4345,148.6243,148.4345,148.552,21110.0
2019-01-24 15:30:00,164.28,164.28,163.97,164.01,51764.0,148.543,148.543,148.2627,148.2988,51764.0
2019-01-24 15:40:00,164.0,164.38,163.99,164.38,76300.0,148.2898,148.6334,148.2807,148.6334,76300.0
2019-01-24 15:50:00,164.37,164.8,164.37,164.78,130786.0,148.6243,149.0131,148.6243,148.9951,130786.0
2019-01-25 09:30:00,166.0,167.31,165.86,166.69,88420.0,150.0982,151.2827,149.9716,150.7221,88420.0
2019-01-25 09:40:00,166.56,167.08,166.13,166.66,102935.0,150.6045,151.0747,150.2157,150.695,102935.0
2019-01-25 09:50:00,166.67,166.92,166.52,166.65,48758.0,150.704,150.9301,150.5684,150.6859,48758.0
2019-01-25 10:00:00,166.77,166.87,166.41,166.71,56540.0,150.7944,150.8849,150.4689,150.7402,56540.0
2019-01-25 10:10:00,166.71,166.86,166.42,166.64,56681.0,150.7402,150.8758,150.478,150.6769,56681.0
2019-01-25 10:20:00,166.65,166.82,166.37,166.58,46315.0,150.6859,150.8396,150.4327,150.6226,46315.0
2019-01-25 10:30:00,166.58,166.72,166.46,166.62,26703.0,150.6226,150.7492,150.5141,150.6588,26703.0
2019-01-25 10:40:00,166.62,166.72,166.47,166.47,22162.0,150.6588,150.7492,150.5232,150.5232,22162.0
2019-01-25 10:50:00,166.47,166.78,166.41,166.76,39089.0,150.5232,150.8035,150.4689,150.7854,39089.0
2019-01-25 11:00:00,166.75,166.81,166.59,166.72,22825.0,150.7763,150.8306,150.6317,150.7492,22825.0
2019-01-25 11:10:00,166.75,166.85,166.45,166.71,26401.0,150.7763,150.8668,150.5051,150.7402,26401.0
2019-01-25 11:20:00,166.74,166.83,166.6,166.83,29375.0,150.7673,150.8487,150.6407,150.8487,29375.0
2019-01-25 11:30:00,166.81,166.96,166.77,166.96,24768.0,150.8306,150.9662,150.7944,150.9662,24768.0
2019-01-25 11:40:00,167.0,167.0,166.69,166.81,30972.0,151.0024,151.0024,150.7221,150.8306,30972.0
2019-01-25 11:50:00,166.77,166.9,166.6,166.85,28984.0,150.7944,150.912,150.6407,150.8668,28984.0
2019-01-25 12:00:00,166.88,167.01,166.61,166.65,49856.0,150.8939,151.0114,150.6498,150.6859,49856.0
2019-01-25 12:10:00,166.65,166.83,166.63,166.67,27545.0,150.6859,150.8487,150.6678,150.704,27545.0
2019-01-25 12:20:00,166.66,167.03,166.61,166.92,48104.0,150.695,151.0295,150.6498,150.9301,48104.0
2019-01-25 12:30:00,166.95,166.95,166.66,166.78,29188.0,150.9572,150.9572,150.695,150.8035,29188.0
2019-01-25 12:40:00,166.8,166.8,166.47,166.67,38345.0,150.8216,150.8216,150.5232,150.704,38345.0
2019-01-25 12:50:00,166.68,166.9,166.61,166.88,30842.0,150.7131,150.912,150.6498,150.8939,30842.0
2019-01-25 13:00:00,166.88,167.01,166.74,167.0,64996.0,150.8939,151.0114,150.7673,151.0024,64996.0
2019-01-25 13:10:00,166.98,167.03,166.59,166.68,39396.0,150.9843,151.0295,150.6317,150.7131,39396.0
2019-01-25 13:20:00,166.69,166.83,166.66,166.72,47049.0,150.7221,150.8487,150.695,150.7492,47049.0
2019-01-25 13:30:00,166.72,166.86,166.58,166.78,22017.0,150.7492,150.8758,150.6226,150.8035,22017.0
2019-01-25 13:40:00,166.77,166.91,166.75,166.75,27172.0,150.7944,150.921,150.7763,150.7763,27172.0
2019-01-25 13:50:00,166.75,166.8,166.61,166.63,24712.0,150.7763,150.8216,150.6498,150.6678,24712.0
2019-01-25 14:00:00,166.64,166.74,166.59,166.7,29304.0,150.6769,150.7673,150.6317,150.7311,29304.0
2019-01-25 14:10:00,166.7,166.81,166.65,166.7,27461.0,150.7311,150.8306,150.6859,150.7311,27461.0
2019-01-25 14:20:00,166.71,166.76,166.45,166.55,52235.0,150.7402,150.7854,150.5051,150.5955,52235.0
2019-01-25 14:30:00,166.54,166.69,166.51,166.53,33684.0,150.5865,150.7221,150.5593,150.5774,33684.0
2019-01-25 14:40:00,166.55,166.77,166.55,166.71,34643.0,150.5955,150.7944,150.5955,150.7402,34643.0
2019-01-25 14:50:00,166.73,166.76,166.57,166.7,41412.0,150.7583,150.7854,150.6136,150.7311,41412.0
2019-01-25 15:00:00,166.67,166.77,166.64,166.67,34288.0,150.704,150.7944,150.6769,150.704,34288.0
2019-01-25 15:10:00,166.69,166.78,166.67,166.71,38969.0,150.7221,150.8035,150.704,150.7402,38969.0
2019-01-25 15:20:00,166.69,166.71,166.65,166.69,55180.0,150.7221,150.7402,150.6859,150.7221,55180.0
2019-01-25 15:30:00,166.68,166.75,166.6,166.72,103118.0,150.7131,150.7763,150.6407,150.7492,103118.0
2019-01-25 15:40:00,166.7,166.8,166.67,166.74,84316.0,150.7311,150.8216,150.704,150.7673,84316.0
2019-01-25 15:50:00,166.74,166.87,166.65,166.8,250730.0,150.7673,150.8849,150.6859,150.8216,250730.0
2019-01-28 09:30:00,166.56,166.73,165.7,166.05,91904.0,150.6045,150.7583,149.8269,150.1434,91904.0
2019-01-28 09:40:00,166.1,166.78,166.05,166.34,54550.0,150.1886,150.8035,150.1434,150.4056,54550.0
2019-01-28 09:50:00,166.3,166.55,166.12,166.36,45989.0,150.3695,150.5955,150.2067,150.4237,45989.0
2019-01-28 10:00:00,166.33,166.79,166.2,166.62,49343.0,150.3966,150.8125,150.279,150.6588,49343.0
2019-01-28 10:10:00,166.62,166.81,166.39,166.68,51761.0,150.6588,150.8306,150.4508,150.7131,51761.0
2019-01-28 10:20:00,166.65,166.88,166.52,166.56,41547.0,150.6859,150.8939,150.5684,150.6045,41547.0
2019-01-28 10:30:00,166.56,166.58,166.18,166.45,38271.0,150.6045,150.6226,150.2609,150.5051,38271.0
2019-01-28 10:40:00,166.45,167.44,166.45,166.76,72486.0,150.5051,151.4002,150.5051,150.7854,72486.0
2019-01-28 10:50:00,166.71,167.18,166.66,166.84,84429.0,150.7402,151.1652,150.695,150.8577,84429.0
2019-01-28 11:00:00,166.79,167.25,166.76,167.22,34858.0,150.8125,151.2285,150.7854,151.2013,34858.0
2019-01-28 11:10:00,167.22,167.82,167.07,167.62,50342.0,151.2013,151.7438,151.0657,151.563,50342.0
2019-01-28 11:20:00,167.58,168.15,167.51,168.11,51722.0,151.5268,152.0422,151.4635,152.0061,51722.0
2019-01-28 11:30:00,168.07,168.19,167.92,168.03,45017.0,151.9699,152.0784,151.8343,151.9337,45017.0
2019-01-28 11:40:00,168.02,168.21,167.71,167.88,63289.0,151.9247,152.0965,151.6444,151.7981,63289.0
2019-01-28 11:50:00,167.86,168.21,167.45,167.53,88732.0,151.78,152.0965,151.4093,151.4816,88732.0
2019-01-28 12:00:00,167.51,167.77,167.45,167.74,50297.0,151.4635,151.6986,151.4093,151.6715,50297.0
2019-01-28 12:10:00,167.72,167.74,167.54,167.73,28051.0,151.6534,151.6715,151.4907,151.6625,28051.0
2019-01-28 12:20:00,167.7,167.91,167.65,167.76,31224.0,151.6353,151.8252,151.5901,151.6896,31224.0
2019-01-28 12:30:00,167.8,167.81,167.36,167.43,21497.0,151.7258,151.7348,151.3279,151.3912,21497.0
2019-01-28 12:40:00,167.37,167.64,167.36,167.61,27144.0,151.337,151.5811,151.3279,151.554,27144.0
2019-01-28 12:50:00,167.63,167.63,167.49,167.57,46008.0,151.572,151.572,151.4455,151.5178,46008.0
2019-01-28 13:00:00,167.55,167.81,167.5,167.71,65266.0,151.4997,151.7348,151.4545,151.6444,65266.0
2019-01-28 13:10:00,167.72,167.84,167.64,167.71,29212.0,151.6534,151.7619,151.5811,151.6444,29212.0
2019-01-28 13:20:00,167.71,167.9,167.6,167.68,33432.0,151.6444,151.8162,151.5449,151.6173,33432.0
2019-01-28 13:30:00,167.67,167.98,167.66,167.81,31722.0,151.6082,151.8885,151.5992,151.7348,31722.0
2019-01-28 13:40:00,167.8,167.86,167.74,167.74,21927.0,151.7258,151.78,151.6715,151.6715,21927.0
2019-01-28 13:50:00,167.78,167.82,167.55,167.72,29800.0,151.7077,151.7438,151.4997,151.6534,29800.0
2019-01-28 14:00:00,167.72,167.84,167.5,167.62,30374.0,151.6534,151.7619,151.4545,151.563,30374.0
2019-01-28 14:10:00,167.61,167.69,167.6,167.66,33594.0,151.554,151.6263,151.5449,151.5992,33594.0
2019-01-28 14:20:00,167.66,167.74,167.62,167.7,49393.0,151.5992,151.6715,151.563,151.6353,49393.0
2019-01-28 14:30:00,167.71,167.83,167.64,167.76,28893.0,151.6444,151.7529,151.5811,151.6896,28893.0
2019-01-28 14:40:00,167.76,168.27,167.71,168.27,42922.0,151.6896,152.1507,151.6444,152.1507,42922.0
2019-01-28 14:50:00,168.29,168.55,168.28,168.52,57190.0,152.1688,152.4039,152.1598,152.3768,57190.0
2019-01-28 15:00:00,168.5,168.58,168.18,168.43,43584.0,152.3587,152.431,152.0694,152.2954,43584.0
2019-01-28 15:10:00,168.46,168.5,168.22,168.3,27689.0,152.3225,152.3587,152.1055,152.1779,27689.0
2019-01-28 15:20:00,168.34,168.54,168.33,168.44,37430.0,152.214,152.3949,152.205,152.3045,37430.0
2019-01-28 15:30:00,168.4,168.45,167.83,167.87,68860.0,152.2683,152.3135,151.7529,151.7891,68860.0
2019-01-28 15:40:00,167.85,167.96,167.7,167.71,72860.0,151.771,151.8704,151.6353,151.6444,72860.0
2019-01-28 15:50:00,167.7,167.96,167.64,167.87,158324.0,151.6353,151.8704,151.5811,151.7891,158324.0
2019-01-29 09:30:00,167.92,168.5,167.69,168.2,74384.0,151.8343,152.3587,151.6263,152.0874,74384.0
2019-01-29 09:40:00,168.13,168.43,167.74,167.96,94775.0,152.0242,152.2954,151.6715,151.8704,94775.0
2019-01-29 09:50:00,167.97,168.18,167.71,167.9,48895.0,151.8795,152.0694,151.6444,151.8162,48895.0
2019-01-29 10:00:00,167.89,168.02,167.59,167.59,38747.0,151.8071,151.9247,151.5359,151.5359,38747.0
2019-01-29 10:10:00,167.63,167.96,167.49,167.74,70061.0,151.572,151.8704,151.4455,151.6715,70061.0
2019-01-29 10:20:00,167.75,168.11,167.7,168.07,57793.0,151.6806,152.0061,151.6353,151.9699,57793.0
2019-01-29 10:30:00,168.07,168.08,167.78,167.99,166639.0,151.9699,151.9789,151.7077,151.8976,166639.0
2019-01-29 10:40:00,167.96,168.0,167.7,167.9,119489.0,151.8704,151.9066,151.6353,151.8162,119489.0
2019-01-29 10:50:00,167.9,167.95,167.24,167.62,143225.0,151.8162,151.8614,151.2194,151.563,143225.0
2019-01-29 11:00:00,167.6,167.73,167.41,167.72,46378.0,151.5449,151.6625,151.3731,151.6534,46378.0
2019-01-29 11:10:00,167.72,168.13,167.62,168.09,70825.0,151.6534,152.0242,151.563,151.988,70825.0
2019-01-29 11:20:00,168.12,168.47,167.99,168.03,24318.0,152.0151,152.3316,151.8976,151.9337,24318.0
2019-01-29 11:30:00,168.05,168.38,167.99,168.06,19874.0,151.9518,152.2502,151.8976,151.9609,19874.0
2019-01-29 11:40:00,168.02,168.18,167.95,167.97,14925.0,151.9247,152.0694,151.8614,151.8795,14925.0
2019-01-29 11:50:00,167.96,168.08,167.93,167.96,21356.0,151.8704,151.9789,151.8433,151.8704,21356.0
2019-01-29 12:00:00,167.93,167.96,167.79,167.81,21020.0,151.8433,151.8704,151.7167,151.7348,21020.0
2019-01-29 12:10:00,167.8,167.98,167.79,167.97,25866.0,151.7258,151.8885,151.7167,151.8795,25866.0
2019-01-29 12:20:00,167.95,168.28,167.9,167.9,32844.0,151.8614,152.1598,151.8162,151.8162,32844.0
2019-01-29 12:30:00,167.9,168.03,167.81,168.02,25825.0,151.8162,151.9337,151.7348,151.9247,25825.0
2019-01-29 12:40:00,168.01,168.04,167.87,167.9,58209.0,151.9156,151.9428,151.7891,151.8162,58209.0
2019-01-29 12:50:00,167.9,168.0,167.67,167.9,149793.0,151.8162,151.9066,151.6082,151.8162,149793.0
2019-01-29 13:00:00,167.89,168.0,167.74,167.87,36410.0,151.8071,151.9066,151.6715,151.7891,36410.0
2019-01-29 13:10:00,167.88,168.03,167.79,167.95,47888.0,151.7981,151.9337,151.7167,151.8614,47888.0
2019-01-29 13:20:00,167.96,167.97,167.8,167.86,34791.0,151.8704,151.8795,151.7258,151.78,34791.0
2019-01-29 13:30:00,167.86,167.96,167.83,167.89,40631.0,151.78,151.8704,151.7529,151.8071,40631.0
2019-01-29 13:40:00,167.88,168.01,167.86,167.99,45865.0,151.7981,151.9156,151.78,151.8976,45865.0
2019-01-29 13:50:00,168.0,168.04,167.81,167.94,35035.0,151.9066,151.9428,151.7348,151.8524,35035.0
2019-01-29 14:00:00,167.93,168.12,167.87,168.03,77939.0,151.8433,152.0151,151.7891,151.9337,77939.0
2019-01-29 14:10:00,168.05,168.06,167.87,167.96,50878.0,151.9518,151.9609,151.7891,151.8704,50878.0
2019-01-29 14:20:00,167.95,168.0,167.83,167.93,42422.0,151.8614,151.9066,151.7529,151.8433,42422.0
2019-01-29 14:30:00,167.91,168.04,167.83,167.96,56583.0,151.8252,151.9428,151.7529,151.8704,56583.0
2019-01-29 14:40:00,167.95,167.99,167.82,167.9,73517.0,151.8614,151.8976,151.7438,151.8162,73517.0
2019-01-29 14:50:00,167.92,167.99,167.81,167.86,149906.0,151.8343,151.8976,151.7348,151.78,149906.0
2019-01-29 15:00:00,167.86,167.92,167.81,167.86,45067.0,151.78,151.8343,151.7348,151.78,45067.0
2019-01-29 15:10:00,167.86,168.05,167.86,167.99,62570.0,151.78,151.9518,151.78,151.8976,62570.0
2019-01-29 15:20:00,167.98,168.14,167.94,168.02,97350.0,151.8885,152.0332,151.8524,151.9247,97350.0
2019-01-29 15:30:00,168.04,168.12,167.9,168.08,113544.0,151.9428,152.0151,151.8162,151.9789,113544.0
2019-01-29 15:40:00,168.09,168.27,168.05,168.11,89723.0,151.988,152.1507,151.9518,152.0061,89723.0
2019-01-29 15:50:00,168.12,168.22,168.03,168.17,152421.0,152.0151,152.1055,151.9337,152.0603,152421.0
2019-01-30 09:30:00,168.58,168.88,168.15,168.63,61515.0,152.431,152.7023,152.0422,152.4763,61515.0
2019-01-30 09:40:00,168.53,168.64,168.22,168.27,185926.0,152.3858,152.4853,152.1055,152.1507,185926.0
2019-01-30 09:50:00,168.27,168.56,168.14,168.5,47328.0,152.1507,152.413,152.0332,152.3587,47328.0
2019-01-30 10:00:00,168.48,168.54,168.13,168.53,185909.0,152.3406,152.3949,152.0242,152.3858,185909.0
2019-01-30 10:10:00,168.51,168.95,168.45,168.91,64603.0,152.3677,152.7656,152.3135,152.7294,64603.0
2019-01-30 10:20:00,168.92,169.1,168.76,169.06,22719.0,152.7385,152.9012,152.5938,152.8651,22719.0
2019-01-30 10:30:00,169.07,169.08,168.64,168.71,24431.0,152.8741,152.8831,152.4853,152.5486,24431.0
2019-01-30 10:40:00,168.72,168.88,168.55,168.58,25066.0,152.5576,152.7023,152.4039,152.431,25066.0
2019-01-30 10:50:00,168.55,168.8,168.45,168.7,37228.0,152.4039,152.63,152.3135,152.5395,37228.0
2019-01-30 11:00:00,168.72,168.99,168.63,168.99,27460.0,152.5576,152.8018,152.4763,152.8018,27460.0
2019-01-30 11:10:00,168.95,169.08,168.89,168.91,45257.0,152.7656,152.8831,152.7113,152.7294,45257.0
2019-01-30 11:20:00,168.89,169.38,168.78,169.38,93066.0,152.7113,153.1544,152.6119,153.1544,93066.0
2019-01-30 11:30:00,169.39,169.64,169.17,169.22,46910.0,153.1635,153.3895,152.9645,153.0097,46910.0
2019-01-30 11:40:00,169.25,169.25,169.08,169.24,28573.0,153.0369,153.0369,152.8831,153.0278,28573.0
2019-01-30 11:50:00,169.18,169.28,169.11,169.28,19342.0,152.9736,153.064,152.9103,153.064,19342.0
2019-01-30 12:00:00,169.23,169.46,169.23,169.33,25740.0,153.0188,153.2267,153.0188,153.1092,25740.0
2019-01-30 12:10:00,169.36,169.44,169.19,169.26,54326.0,153.1363,153.2087,152.9826,153.0459,54326.0
2019-01-30 12:20:00,169.26,169.35,169.13,169.22,29016.0,153.0459,153.1273,152.9284,153.0097,29016.0
2019-01-30 12:30:00,169.18,169.35,169.17,169.28,33565.0,152.9736,153.1273,152.9645,153.064,33565.0
2019-01-30 12:40:00,169.26,169.33,169.13,169.18,36381.0,153.0459,153.1092,152.9284,152.9736,36381.0
2019-01-30 12:50:00,169.2,169.31,169.15,169.31,53039.0,152.9917,153.0911,152.9464,153.0911,53039.0
2019-01-30 13:00:00,169.27,169.34,169.22,169.28,24714.0,153.0549,153.1182,153.0097,153.064,24714.0
2019-01-30 13:10:00,169.28,169.36,169.2,169.26,20238.0,153.064,153.1363,152.9917,153.0459,20238.0
2019-01-30 13:20:00,169.24,169.36,169.14,169.23,35441.0,153.0278,153.1363,152.9374,153.0188,35441.0
2019-01-30 13:30:00,169.23,169.3,168.99,169.09,27359.0,153.0188,153.0821,152.8018,152.8922,27359.0
2019-01-30 13:40:00,169.1,169.35,169.09,169.28,40452.0,152.9012,153.1273,152.8922,153.064,40452.0
2019-01-30 13:50:00,169.27,169.45,169.24,169.44,36436.0,153.0549,153.2177,153.0278,153.2087,36436.0
2019-01-30 14:00:00,169.41,170.31,169.36,170.25,123200.0,153.1815,153.9953,153.1363,153.9411,123200.0
2019-01-30 14:10:00,170.23,170.67,170.23,170.43,39003.0,153.923,154.3208,153.923,154.1038,39003.0
2019-01-30 14:20:00,170.42,170.59,170.11,170.38,42009.0,154.0948,154.2485,153.8145,154.0586,42009.0
2019-01-30 14:30:00,170.4,170.47,170.14,170.19,29636.0,154.0767,154.14,153.8416,153.8868,29636.0
2019-01-30 14:40:00,170.15,170.28,169.9,170.22,44080.0,153.8506,153.9682,153.6246,153.9139,44080.0
2019-01-30 14:50:00,170.17,170.66,169.95,170.56,33150.0,153.8687,154.3118,153.6698,154.2214,33150.0
2019-01-30 15:00:00,170.54,170.54,169.98,169.99,30332.0,154.2033,154.2033,153.6969,153.706,30332.0
2019-01-30 15:10:00,169.97,169.99,169.75,169.92,32606.0,153.6879,153.706,153.489,153.6427,32606.0
2019-01-30 15:20:00,169.93,170.09,169.87,170.06,48495.0,153.6517,153.7964,153.5975,153.7693,48495.0
2019-01-30 15:30:00,170.05,170.34,169.93,170.09,74897.0,153.7602,154.0224,153.6517,153.7964,74897.0
2019-01-30 15:40:00,170.08,170.44,170.06,170.36,87086.0,153.7874,154.1129,153.7693,154.0405,87086.0
2019-01-30 15:50:00,170.34,170.66,170.21,170.59,149528.0,154.0224,154.3118,153.9049,154.2485,149528.0
2019-01-31 09:30:00,171.1,171.2,170.61,170.81,70127.0,154.7096,154.8001,154.2666,154.4474,70127.0
2019-01-31 09:40:00,170.77,170.95,170.39,170.61,47218.0,154.4113,154.574,154.0677,154.2666,47218.0
2019-01-31 09:50:00,170.56,170.89,170.15,170.4,42880.0,154.2214,154.5198,153.8506,154.0767,42880.0
2019-01-31 10:00:00,170.5,170.91,170.32,170.41,48104.0,154.1671,154.5378,154.0044,154.0857,48104.0
2019-01-31 10:10:00,170.44,171.0,170.44,170.77,30953.0,154.1129,154.6192,154.1129,154.4113,30953.0
2019-01-31 10:20:00,170.78,170.83,170.44,170.45,22564.0,154.4203,154.4655,154.1129,154.1219,22564.0
2019-01-31 10:30:00,170.5,170.95,170.34,170.94,29988.0,154.1671,154.574,154.0224,154.565,29988.0
2019-01-31 10:40:00,170.9,171.39,170.9,171.38,51883.0,154.5288,154.9719,154.5288,154.9628,51883.0
2019-01-31 10:50:00,171.35,171.48,171.29,171.33,32462.0,154.9357,155.0532,154.8814,154.9176,32462.0
2019-01-31 11:00:00,171.33,171.73,171.3,171.67,28239.0,154.9176,155.2793,154.8905,155.225,28239.0
2019-01-31 11:10:00,171.7,171.89,171.52,171.89,46135.0,155.2522,155.424,155.0894,155.424,46135.0
2019-01-31 11:20:00,171.93,172.5,171.93,172.5,45633.0,155.4601,155.9755,155.4601,155.9755,45633.0
2019-01-31 11:30:00,172.42,172.72,172.36,172.65,45341.0,155.9032,156.1745,155.8489,156.1112,45341.0
2019-01-31 11:40:00,172.62,172.82,172.6,172.8,39387.0,156.084,156.2649,156.066,156.2468,39387.0
2019-01-31 11:50:00,172.77,173.12,172.63,173.09,54910.0,156.2197,156.5361,156.0931,156.509,54910.0
2019-01-31 12:00:00,173.11,173.19,172.88,173.1,47601.0,156.5271,156.5994,156.3191,156.5181,47601.0
2019-01-31 12:10:00,173.09,173.36,173.0,173.35,35758.0,156.509,156.7531,156.4276,156.7441,35758.0
2019-01-31 12:20:00,173.37,173.68,173.37,173.47,56744.0,156.7622,157.0425,156.7622,156.8526,56744.0
2019-01-31 12:30:00,173.45,173.45,173.15,173.35,38984.0,156.8345,156.8345,156.5633,156.7441,38984.0
2019-01-31 12:40:00,173.36,173.4,172.5,172.5,27184.0,156.7531,156.7893,155.9755,155.9755,27184.0
2019-01-31 12:50:00,172.44,172.53,172.22,172.24,31684.0,155.9213,156.0027,155.7224,155.7404,31684.0
2019-01-31 13:00:00,172.24,172.44,172.23,172.37,22930.0,155.7404,155.9213,155.7314,155.858,22930.0
2019-01-31 13:10:00,172.37,172.37,172.08,172.19,23239.0,155.858,155.858,155.5958,155.6952,23239.0
2019-01-31 13:20:00,172.19,172.33,172.19,172.23,29989.0,155.6952,155.8218,155.6952,155.7314,29989.0
2019-01-31 13:30:00,172.24,172.27,172.04,172.16,31498.0,155.7404,155.7676,155.5596,155.6681,31498.0
2019-01-31 13:40:00,172.13,172.17,171.75,171.91,31558.0,155.641,155.6771,155.2974,155.4421,31558.0
2019-01-31 13:50:00,171.92,172.02,171.76,171.94,18972.0,155.4511,155.5415,155.3064,155.4692,18972.0
2019-01-31 14:00:00,171.97,172.09,171.94,172.03,29374.0,155.4963,155.6048,155.4692,155.5506,29374.0
2019-01-31 14:10:00,172.01,172.1,171.9,172.05,27133.0,155.5325,155.6138,155.433,155.5686,27133.0
2019-01-31 14:20:00,172.03,172.16,171.93,172.14,27179.0,155.5506,155.6681,155.4601,155.65,27179.0
2019-01-31 14:30:00,172.14,172.18,171.97,172.0,19149.0,155.65,155.6862,155.4963,155.5234,19149.0
2019-01-31 14:40:00,171.99,172.14,171.91,172.03,31620.0,155.5144,155.65,155.4421,155.5506,31620.0
2019-01-31 14:50:00,172.03,172.5,172.03,172.35,37829.0,155.5506,155.9755,155.5506,155.8399,37829.0
2019-01-31 15:00:00,172.37,172.39,172.11,172.31,44887.0,155.858,155.8761,155.6229,155.8037,44887.0
2019-01-31 15:10:00,172.27,172.73,172.26,172.64,60851.0,155.7676,156.1835,155.7585,156.1021,60851.0
2019-01-31 15:20:00,172.6,173.11,172.52,173.1,84900.0,156.066,156.5271,155.9936,156.5181,84900.0
2019-01-31 15:30:00,173.11,173.4,173.1,173.25,125332.0,156.5271,156.7893,156.5181,156.6537,125332.0
2019-01-31 15:40:00,173.28,173.6,173.22,173.5,101151.0,156.6808,156.9702,156.6266,156.8797,101151.0
2019-01-31 15:50:00,173.5,173.77,173.47,173.64,197275.0,156.8797,157.1239,156.8526,157.0063,197275.0
2019-02-01 09:30:00,174.15,174.58,173.0,173.4,79933.0,157.4675,157.8563,156.4276,156.7893,79933.0
2019-02-01 09:40:00,173.51,173.67,173.12,173.32,50180.0,156.8888,157.0335,156.5361,156.717,50180.0
2019-02-01 09:50:00,173.34,173.43,172.74,173.04,92397.0,156.7351,156.8164,156.1925,156.4638,92397.0
2019-02-01 10:00:00,173.03,173.66,173.03,173.57,43497.0,156.4548,157.0244,156.4548,156.943,43497.0
2019-02-01 10:10:00,173.56,174.48,173.56,173.96,57218.0,156.934,157.7659,156.934,157.2957,57218.0
2019-02-01 10:20:00,173.98,174.31,173.82,173.93,37843.0,157.3138,157.6121,157.1691,157.2685,37843.0
2019-02-01 10:30:00,173.97,174.06,173.63,173.91,38751.0,157.3047,157.3861,156.9973,157.2505,38751.0
2019-02-01 10:40:00,173.91,174.19,173.72,173.75,48118.0,157.2505,157.5036,157.0787,157.1058,48118.0
2019-02-01 10:50:00,173.74,173.84,173.37,173.4,68190.0,157.0967,157.1872,156.7622,156.7893,68190.0
2019-02-01 11:00:00,173.42,173.54,173.12,173.22,74505.0,156.8074,156.9159,156.5361,156.6266,74505.0
2019-02-01 11:10:00,173.21,173.27,172.86,172.96,56273.0,156.6175,156.6718,156.301,156.3915,56273.0
2019-02-01 11:20:00,173.0,173.35,172.9,172.94,55236.0,156.4276,156.7441,156.3372,156.3734,55236.0
2019-02-01 11:30:00,172.97,173.19,172.78,172.78,33189.0,156.4005,156.5994,156.2287,156.2287,33189.0
2019-02-01 11:40:00,172.77,173.01,172.77,173.01,38890.0,156.2197,156.4367,156.2197,156.4367,38890.0
2019-02-01 11:50:00,173.0,173.3,172.9,173.17,27897.0,156.4276,156.6989,156.3372,156.5813,27897.0
2019-02-01 12:00:00,173.16,173.16,172.96,173.08,31296.0,156.5723,156.5723,156.3915,156.5,31296.0
2019-02-01 12:10:00,173.09,173.12,172.84,173.01,43483.0,156.509,156.5361,156.283,156.4367,43483.0
2019-02-01 12:20:00,173.03,173.39,173.01,173.33,31318.0,156.4548,156.7803,156.4367,156.726,31318.0
2019-02-01 12:30:00,173.35,173.37,173.16,173.27,31840.0,156.7441,156.7622,156.5723,156.6718,31840.0
2019-02-01 12:40:00,173.27,173.65,173.19,173.52,53105.0,156.6718,157.0154,156.5994,156.8978,53105.0
2019-02-01 12:50:00,173.53,173.68,173.46,173.65,30991.0,156.9069,157.0425,156.8436,157.0154,30991.0
2019-02-01 13:00:00,173.68,173.72,173.45,173.47,38384.0,157.0425,157.0787,156.8345,156.8526,38384.0
2019-02-01 13:10:00,173.53,173.63,173.45,173.63,31921.0,156.9069,156.9973,156.8345,156.9973,31921.0
2019-02-01 13:20:00,173.61,173.81,173.49,173.78,71630.0,156.9792,157.16,156.8707,157.1329,71630.0
2019-02-01 13:30:00,173.78,174.02,173.68,173.79,39831.0,157.1329,157.3499,157.0425,157.142,39831.0
2019-02-01 13:40:00,173.78,173.84,173.6,173.74,52457.0,157.1329,157.1872,156.9702,157.0967,52457.0
2019-02-01 13:50:00,173.76,173.98,173.69,173.74,30726.0,157.1148,157.3138,157.0515,157.0967,30726.0
2019-02-01 14:00:00,173.73,173.97,173.66,173.94,31003.0,157.0877,157.3047,157.0244,157.2776,31003.0
2019-02-01 14:10:00,173.94,173.94,173.7,173.8,36366.0,157.2776,157.2776,157.0606,157.151,36366.0
2019-02-01 14:20:00,173.79,173.83,173.56,173.61,32208.0,157.142,157.1781,156.934,156.9792,32208.0
2019-02-01 14:30:00,173.63,173.79,173.62,173.68,30235.0,156.9973,157.142,156.9882,157.0425,30235.0
2019-02-01 14:40:00,173.68,173.75,173.5,173.52,37713.0,157.0425,157.1058,156.8797,156.8978,37713.0
2019-02-01 14:50:00,173.53,173.57,173.37,173.46,32695.0,156.9069,156.943,156.7622,156.8436,32695.0
2019-02-01 15:00:00,173.46,173.59,173.41,173.45,31493.0,156.8436,156.9611,156.7984,156.8345,31493.0
2019-02-01 15:10:00,173.46,173.58,173.42,173.5,30051.0,156.8436,156.9521,156.8074,156.8797,30051.0
2019-02-01 15:20:00,173.5,173.53,173.38,173.51,32271.0,156.8797,156.9069,156.7712,156.8888,32271.0
2019-02-01 15:30:00,173.51,173.71,173.5,173.65,45279.0,156.8888,157.0696,156.8797,157.0154,45279.0
2019-02-01 15:40:00,173.65,173.67,173.45,173.51,61732.0,157.0154,157.0335,156.8345,156.8888,61732.0
2019-02-01 15:50:00,173.51,173.99,173.31,173.69,211834.0,156.8888,157.3228,156.7079,157.0515,211834.0
2019-02-04 09:30:00,174.25,174.3,173.1,173.17,37155.0,157.5579,157.6031,156.5181,156.5813,37155.0
2019-02-04 09:40:00,173.22,173.97,173.22,173.63,19870.0,156.6266,157.3047,156.6266,156.9973,19870.0
2019-02-04 09:50:00,173.67,173.67,173.26,173.39,17300.0,157.0335,157.0335,156.6627,156.7803,17300.0
2019-02-04 10:00:00,173.29,173.36,172.92,173.05,33974.0,156.6899,156.7531,156.3553,156.4728,33974.0
2019-02-04 10:10:00,173.06,173.45,173.0,173.17,15544.0,156.4819,156.8345,156.4276,156.5813,15544.0
2019-02-04 10:20:00,173.19,173.22,173.0,173.1,13681.0,156.5994,156.6266,156.4276,156.5181,13681.0
2019-02-04 10:30:00,173.1,173.35,173.09,173.22,12100.0,156.5181,156.7441,156.509,156.6266,12100.0
2019-02-04 10:40:00,173.25,173.47,173.1,173.16,12183.0,156.6537,156.8526,156.5181,156.5723,12183.0
2019-02-04 10:50:00,173.22,173.32,173.1,173.24,10561.0,156.6266,156.717,156.5181,156.6446,10561.0
2019-02-04 11:00:00,173.25,173.4,173.1,173.1,19641.0,156.6537,156.7893,156.5181,156.5181,19641.0
2019-02-04 11:10:00,173.1,173.17,173.05,173.15,13410.0,156.5181,156.5813,156.4728,156.5633,13410.0
2019-02-04 11:20:00,173.15,173.38,173.14,173.23,19118.0,156.5633,156.7712,156.5542,156.6356,19118.0
2019-02-04 11:30:00,173.27,173.64,173.24,173.59,14930.0,156.6718,157.0063,156.6446,156.9611,14930.0
2019-02-04 11:40:00,173.55,173.55,173.28,173.45,10083.0,156.9249,156.9249,156.6808,156.8345,10083.0
2019-02-04 11:50:00,173.43,173.47,173.25,173.42,18307.0,156.8164,156.8526,156.6537,156.8074,18307.0
2019-02-04 12:00:00,173.42,173.47,173.21,173.32,7695.0,156.8074,156.8526,156.6175,156.717,7695.0
2019-02-04 12:10:00,173.33,173.34,173.21,173.33,10080.0,156.726,156.7351,156.6175,156.726,10080.0
2019-02-04 12:20:00,173.28,173.34,173.12,173.19,10868.0,156.6808,156.7351,156.5361,156.5994,10868.0
2019-02-04 12:30:00,173.16,173.22,172.99,173.1,21538.0,156.5723,156.6266,156.4186,156.5181,21538.0
2019-02-04 12:40:00,173.09,173.29,173.01,173.16,17424.0,156.509,156.6899,156.4367,156.5723,17424.0
2019-02-04 12:50:00,173.17,173.27,173.05,173.19,12987.0,156.5813,156.6718,156.4728,156.5994,12987.0
2019-02-04 13:00:00,173.16,173.33,173.08,173.21,8819.0,156.5723,156.726,156.5,156.6175,8819.0
2019-02-04 13:10:00,173.22,173.3,173.13,173.22,22492.0,156.6266,156.6989,156.5452,156.6266,22492.0
2019-02-04 13:20:00,173.22,173.22,173.0,173.08,11121.0,156.6266,156.6266,156.4276,156.5,11121.0
2019-02-04 13:30:00,173.05,173.06,172.75,172.85,15929.0,156.4728,156.4819,156.2016,156.292,15929.0
2019-02-04 13:40:00,172.8,172.94,172.7,172.83,10006.0,156.2468,156.3734,156.1564,156.2739,10006.0
2019-02-04 13:50:00,172.82,172.82,172.65,172.7,12005.0,156.2649,156.2649,156.1112,156.1564,12005.0
2019-02-04 14:00:00,172.64,172.71,172.44,172.54,27354.0,156.1021,156.1654,155.9213,156.0117,27354.0
2019-02-04 14:10:00,172.53,172.61,172.3,172.43,19785.0,156.0027,156.075,155.7947,155.9122,19785.0
2019-02-04 14:20:00,172.43,172.44,172.33,172.44,18870.0,155.9122,155.9213,155.8218,155.9213,18870.0
2019-02-04 14:30:00,172.41,172.51,172.3,172.35,25568.0,155.8942,155.9846,155.7947,155.8399,25568.0
2019-02-04 14:40:00,172.33,172.33,172.12,172.15,12270.0,155.8218,155.8218,155.6319,155.6591,12270.0
2019-02-04 14:50:00,172.17,172.3,172.15,172.28,15799.0,155.6771,155.7947,155.6591,155.7766,15799.0
2019-02-04 15:00:00,172.3,172.34,172.14,172.22,19807.0,155.7947,155.8309,155.65,155.7224,19807.0
2019-02-04 15:10:00,172.22,172.24,172.14,172.21,15469.0,155.7224,155.7404,155.65,155.7133,15469.0
2019-02-04 15:20:00,172.22,172.35,172.18,172.22,16134.0,155.7224,155.8399,155.6862,155.7224,16134.0
2019-02-04 15:30:00,172.22,172.39,172.21,172.36,26827.0,155.7224,155.8761,155.7133,155.8489,26827.0
2019-02-04 15:40:00,172.36,172.5,171.96,172.02,89774.0,155.8489,155.9755,155.4873,155.5415,89774.0
2019-02-04 15:50:00,172.02,172.84,172.02,172.8,171988.0,155.5415,156.283,155.5415,156.2468,171988.0
2019-02-05 09:30:00,173.88,176.23,173.51,175.39,125271.0,157.2233,159.3482,156.8888,158.5887,125271.0
2019-02-05 09:40:00,175.3,176.46,175.1,175.73,79348.0,158.5073,159.5562,158.3265,158.8961,79348.0
2019-02-05 09:50:00,175.51,175.65,174.65,174.75,33126.0,158.6972,158.8238,157.9196,158.01,33126.0
2019-02-05 10:00:00,174.65,175.19,174.5,174.9,30663.0,157.9196,158.4078,157.7839,158.1456,30663.0
2019-02-05 10:10:00,174.75,175.08,174.56,174.95,48147.0,158.01,158.3084,157.8382,158.1908,48147.0
2019-02-05 10:20:00,174.99,175.06,174.44,174.63,33000.0,158.227,158.2903,157.7297,157.9015,33000.0
2019-02-05 10:30:00,174.79,175.12,174.75,175.03,33467.0,158.0462,158.3446,158.01,158.2632,33467.0
2019-02-05 10:40:00,175.0,175.09,174.93,175.02,61607.0,158.236,158.3174,158.1728,158.2541,61607.0
2019-02-05 10:50:00,175.04,175.21,174.95,175.0,70091.0,158.2722,158.4259,158.1908,158.236,70091.0
2019-02-05 11:00:00,175.03,175.1,174.85,174.86,29853.0,158.2632,158.3265,158.1004,158.1095,29853.0
2019-02-05 11:10:00,174.83,174.86,174.62,174.72,14142.0,158.0823,158.1095,157.8924,157.9829,14142.0
2019-02-05 11:20:00,174.72,174.95,174.65,174.72,18356.0,157.9829,158.1908,157.9196,157.9829,18356.0
2019-02-05 11:30:00,174.77,174.87,174.74,174.85,9247.0,158.0281,158.1185,158.001,158.1004,9247.0
2019-02-05 11:40:00,174.85,174.86,174.5,174.54,27367.0,158.1004,158.1095,157.7839,157.8201,27367.0
2019-02-05 11:50:00,174.53,174.57,174.12,174.21,24435.0,157.8111,157.8472,157.4403,157.5217,24435.0
2019-02-05 12:00:00,174.18,174.44,174.14,174.27,36137.0,157.4946,157.7297,157.4584,157.576,36137.0
2019-02-05 12:10:00,174.25,174.67,174.17,174.45,20030.0,157.5579,157.9377,157.4856,157.7387,20030.0
2019-02-05 12:20:00,174.45,174.58,174.36,174.42,13771.0,157.7387,157.8563,157.6574,157.7116,13771.0
2019-02-05 12:30:00,174.46,174.47,174.16,174.26,23269.0,157.7478,157.7568,157.4765,157.5669,23269.0
2019-02-05 12:40:00,174.31,174.31,174.05,174.13,17338.0,157.6121,157.6121,157.3771,157.4494,17338.0
2019-02-05 12:50:00,174.17,174.23,173.77,173.8,45648.0,157.4856,157.5398,157.1239,157.151,45648.0
2019-02-05 13:00:00,173.83,173.97,173.78,173.88,15389.0,157.1781,157.3047,157.1329,157.2233,15389.0
2019-02-05 13:10:00,173.88,174.18,173.84,174.15,19204.0,157.2233,157.4946,157.1872,157.4675,19204.0
2019-02-05 13:20:00,174.15,174.24,173.96,174.2,41328.0,157.4675,157.5489,157.2957,157.5127,41328.0
2019-02-05 13:30:00,174.22,174.23,173.76,173.84,16898.0,157.5308,157.5398,157.1148,157.1872,16898.0
2019-02-05 13:40:00,173.81,173.88,173.64,173.7,17275.0,157.16,157.2233,157.0063,157.0606,17275.0
2019-02-05 13:50:00,173.75,173.75,173.34,173.36,26060.0,157.1058,157.1058,156.7351,156.7531,26060.0
2019-02-05 14:00:00,173.4,173.76,173.39,173.75,21254.0,156.7893,157.1148,156.7803,157.1058,21254.0
2019-02-05 14:10:00,173.74,174.0,173.69,173.91,24577.0,157.0967,157.3318,157.0515,157.2505,24577.0
2019-02-05 14:20:00,173.91,174.13,173.78,173.83,55192.0,157.2505,157.4494,157.1329,157.1781,55192.0
2019-02-05 14:30:00,173.85,173.85,173.6,173.66,16091.0,157.1962,157.1962,156.9702,157.0244,16091.0
2019-02-05 14:40:00,173.68,173.96,173.58,173.95,15194.0,157.0425,157.2957,156.9521,157.2866,15194.0
2019-02-05 14:50:00,173.94,173.97,173.77,173.94,23257.0,157.2776,157.3047,157.1239,157.2776,23257.0
2019-02-05 15:00:00,173.9,174.24,173.87,174.24,28884.0,157.2414,157.5489,157.2143,157.5489,28884.0
2019-02-05 15:10:00,174.25,174.28,174.05,174.23,28275.0,157.5579,157.585,157.3771,157.5398,28275.0
2019-02-05 15:20:00,174.22,174.73,174.2,174.68,41792.0,157.5308,157.9919,157.5127,157.9467,41792.0
2019-02-05 15:30:00,174.71,174.75,174.52,174.55,53561.0,157.9738,158.01,157.802,157.8292,53561.0
2019-02-05 15:40:00,174.56,174.57,174.06,174.09,54453.0,157.8382,157.8472,157.3861,157.4132,54453.0
2019-02-05 15:50:00,174.08,174.7,173.91,174.69,181260.0,157.4042,157.9648,157.2505,157.9557,181260.0
2019-02-06 09:30:00,174.34,174.68,173.3,173.43,43511.0,157.6393,157.9467,156.6989,156.8164,43511.0
2019-02-06 09:40:00,173.32,173.94,172.88,172.96,55863.0,156.717,157.2776,156.3191,156.3915,55863.0
2019-02-06 09:50:00,173.01,173.03,172.34,172.41,36232.0,156.4367,156.4548,155.8309,155.8942,36232.0
2019-02-06 10:00:00,172.48,172.59,172.11,172.47,37314.0,155.9574,156.0569,155.6229,155.9484,37314.0
2019-02-06 10:10:00,172.38,172.44,171.67,171.78,45818.0,155.867,155.9213,155.225,155.3245,45818.0
2019-02-06 10:20:00,171.8,171.86,171.4,171.45,37744.0,155.3426,155.3968,154.9809,155.0261,37744.0
2019-02-06 10:30:00,171.46,172.15,171.38,171.92,24711.0,155.0352,155.6591,154.9628,155.4511,24711.0
2019-02-06 10:40:00,171.9,172.25,171.8,172.25,23061.0,155.433,155.7495,155.3426,155.7495,23061.0
2019-02-06 10:50:00,172.28,172.73,172.03,172.09,69613.0,155.7766,156.1835,155.5506,155.6048,69613.0
2019-02-06 11:00:00,172.09,172.16,171.86,171.9,22757.0,155.6048,155.6681,155.3968,155.433,22757.0
2019-02-06 11:10:00,171.9,172.01,171.77,171.9,27476.0,155.433,155.5325,155.3155,155.433,27476.0
2019-02-06 11:20:00,171.95,172.16,171.85,171.98,73485.0,155.4782,155.6681,155.3878,155.5053,73485.0
2019-02-06 11:30:00,172.0,172.05,171.5,171.55,20211.0,155.5234,155.5686,155.0713,155.1165,20211.0
2019-02-06 11:40:00,171.5,171.58,171.36,171.37,17612.0,155.0713,155.1437,154.9447,154.9538,17612.0
2019-02-06 11:50:00,171.37,171.67,171.34,171.64,24969.0,154.9538,155.225,154.9267,155.1979,24969.0
2019-02-06 12:00:00,171.66,171.66,171.37,171.52,18600.0,155.216,155.216,154.9538,155.0894,18600.0
2019-02-06 12:10:00,171.53,171.86,171.53,171.84,13442.0,155.0985,155.3968,155.0985,155.3788,13442.0
2019-02-06 12:20:00,171.84,172.0,171.78,171.89,13765.0,155.3788,155.5234,155.3245,155.424,13765.0
2019-02-06 12:30:00,171.82,171.88,171.76,171.86,12545.0,155.3607,155.4149,155.3064,155.3968,12545.0
2019-02-06 12:40:00,171.91,172.45,171.76,172.43,35516.0,155.4421,155.9303,155.3064,155.9122,35516.0
2019-02-06 12:50:00,172.49,172.9,172.41,172.72,29848.0,155.9665,156.3372,155.8942,156.1745,29848.0
2019-02-06 13:00:00,172.74,172.9,172.66,172.68,32146.0,156.1925,156.3372,156.1202,156.1383,32146.0
2019-02-06 13:10:00,172.68,172.82,172.6,172.6,19103.0,156.1383,156.2649,156.066,156.066,19103.0
2019-02-06 13:20:00,172.67,172.78,172.55,172.59,17417.0,156.1292,156.2287,156.0207,156.0569,17417.0
2019-02-06 13:30:00,172.56,172.64,172.46,172.58,17919.0,156.0298,156.1021,155.9394,156.0479,17919.0
2019-02-06 13:40:00,172.62,172.64,172.38,172.38,13332.0,156.084,156.1021,155.867,155.867,13332.0
2019-02-06 13:50:00,172.4,172.42,172.24,172.3,30314.0,155.8851,155.9032,155.7404,155.7947,30314.0
2019-02-06 14:00:00,172.29,172.29,172.01,172.09,13862.0,155.7856,155.7856,155.5325,155.6048,13862.0
2019-02-06 14:10:00,172.1,172.13,171.75,171.83,20217.0,155.6138,155.641,155.2974,155.3697,20217.0
2019-02-06 14:20:00,171.8,171.93,171.69,171.78,16956.0,155.3426,155.4601,155.2431,155.3245,16956.0
2019-02-06 14:30:00,171.79,171.83,171.57,171.61,31409.0,155.3335,155.3697,155.1346,155.1708,31409.0
2019-02-06 14:40:00,171.61,171.78,171.57,171.74,19581.0,155.1708,155.3245,155.1346,155.2883,19581.0
2019-02-06 14:50:00,171.79,171.83,171.61,171.77,17160.0,155.3335,155.3697,155.1708,155.3155,17160.0
2019-02-06 15:00:00,171.76,171.8,171.55,171.65,19381.0,155.3064,155.3426,155.1165,155.207,19381.0
2019-02-06 15:10:00,171.63,171.63,171.46,171.52,16427.0,155.1889,155.1889,155.0352,155.0894,16427.0
2019-02-06 15:20:00,171.56,171.65,171.49,171.58,12868.0,155.1256,155.207,155.0623,155.1437,12868.0
2019-02-06 15:30:00,171.58,172.2,171.57,172.07,38107.0,155.1437,155.7043,155.1346,155.5867,38107.0
2019-02-06 15:40:00,172.04,172.21,172.03,172.18,59233.0,155.5596,155.7133,155.5506,155.6862,59233.0
2019-02-06 15:50:00,172.19,172.48,172.18,172.29,129507.0,155.6952,155.9574,155.6862,155.7856,129507.0
2019-02-07 09:30:00,171.62,172.07,171.31,171.69,56659.0,155.1798,155.5867,154.8995,155.2431,56659.0
2019-02-07 09:40:00,171.55,172.14,171.43,171.6,27798.0,155.1165,155.65,155.008,155.1617,27798.0
2019-02-07 09:50:00,171.61,172.75,171.61,172.65,22725.0,155.1708,156.2016,155.1708,156.1112,22725.0
2019-02-07 10:00:00,172.6,173.4,172.41,173.28,51189.0,156.066,156.7893,155.8942,156.6808,51189.0
2019-02-07 10:10:00,173.25,174.33,173.25,173.49,82679.0,156.6537,157.6302,156.6537,156.8707,82679.0
2019-02-07 10:20:00,173.48,174.26,173.48,173.83,30366.0,156.8617,157.5669,156.8617,157.1781,30366.0
2019-02-07 10:30:00,173.88,174.58,173.88,174.24,52402.0,157.2233,157.8563,157.2233,157.5489,52402.0
2019-02-07 10:40:00,174.29,174.61,174.07,174.08,40588.0,157.5941,157.8834,157.3951,157.4042,40588.0
2019-02-07 10:50:00,174.07,174.22,173.62,173.67,66319.0,157.3951,157.5308,156.9882,157.0335,66319.0
2019-02-07 11:00:00,173.72,173.89,173.34,173.68,27905.0,157.0787,157.2324,156.7351,157.0425,27905.0
2019-02-07 11:10:00,173.6,173.7,173.48,173.58,24574.0,156.9702,157.0606,156.8617,156.9521,24574.0
2019-02-07 11:20:00,173.58,173.73,173.43,173.53,18564.0,156.9521,157.0877,156.8164,156.9069,18564.0
2019-02-07 11:30:00,173.58,173.58,173.12,173.52,28354.0,156.9521,156.9521,156.5361,156.8978,28354.0
2019-02-07 11:40:00,173.53,174.16,173.51,174.14,34533.0,156.9069,157.4765,156.8888,157.4584,34533.0
2019-02-07 11:50:00,174.14,174.28,173.34,173.34,19798.0,157.4584,157.585,156.7351,156.7351,19798.0
2019-02-07 12:00:00,173.35,173.59,173.23,173.59,22356.0,156.7441,156.9611,156.6356,156.9611,22356.0
2019-02-07 12:10:00,173.49,173.77,173.33,173.77,34326.0,156.8707,157.1239,156.726,157.1239,34326.0
2019-02-07 12:20:00,173.79,174.44,173.71,174.35,45490.0,157.142,157.7297,157.0696,157.6483,45490.0
2019-02-07 12:30:00,174.32,174.68,174.24,174.52,41555.0,157.6212,157.9467,157.5489,157.802,41555.0
2019-02-07 12:40:00,174.52,174.62,174.07,174.3,26207.0,157.802,157.8924,157.3951,157.6031,26207.0
2019-02-07 12:50:00,174.3,174.3,173.8,173.93,18125.0,157.6031,157.6031,157.151,157.2685,18125.0
2019-02-07 13:00:00,173.91,174.63,173.83,174.33,41323.0,157.2505,157.9015,157.1781,157.6302,41323.0
2019-02-07 13:10:00,174.31,174.37,174.19,174.25,21282.0,157.6121,157.6664,157.5036,157.5579,21282.0
2019-02-07 13:20:00,174.26,174.62,174.23,174.41,21516.0,157.5669,157.8924,157.5398,157.7026,21516.0
2019-02-07 13:30:00,174.41,174.67,174.38,174.4,24598.0,157.7026,157.9377,157.6754,157.6935,24598.0
2019-02-07 13:40:00,174.4,174.41,174.09,174.19,23858.0,157.6935,157.7026,157.4132,157.5036,23858.0
2019-02-07 13:50:00,174.22,174.35,173.89,173.89,25379.0,157.5308,157.6483,157.2324,157.2324,25379.0
2019-02-07 14:00:00,173.86,173.87,173.63,173.64,21633.0,157.2053,157.2143,156.9973,157.0063,21633.0
2019-02-07 14:10:00,173.65,173.67,173.37,173.53,24239.0,157.0154,157.0335,156.7622,156.9069,24239.0
2019-02-07 14:20:00,173.51,173.79,173.39,173.78,18180.0,156.8888,157.142,156.7803,157.1329,18180.0
2019-02-07 14:30:00,173.82,173.95,173.51,173.51,20748.0,157.1691,157.2866,156.8888,156.8888,20748.0
2019-02-07 14:40:00,173.55,173.61,173.24,173.42,17767.0,156.9249,156.9792,156.6446,156.8074,17767.0
2019-02-07 14:50:00,173.34,173.77,173.34,173.68,16764.0,156.7351,157.1239,156.7351,157.0425,16764.0
2019-02-07 15:00:00,173.73,173.78,173.47,173.74,33158.0,157.0877,157.1329,156.8526,157.0967,33158.0
2019-02-07 15:10:00,173.66,173.74,173.6,173.73,13799.0,157.0244,157.0967,156.9702,157.0877,13799.0
2019-02-07 15:20:00,173.76,173.86,173.6,173.67,22028.0,157.1148,157.2053,156.9702,157.0335,22028.0
2019-02-07 15:30:00,173.69,173.86,173.61,173.69,29926.0,157.0515,157.2053,156.9792,157.0515,29926.0
2019-02-07 15:40:00,173.72,174.02,173.71,173.92,38740.0,157.0787,157.3499,157.0696,157.2595,38740.0
2019-02-07 15:50:00,173.92,174.14,173.87,174.05,115470.0,157.2595,157.4584,157.2143,157.3771,115470.0
2019-02-08 09:30:00,174.1,174.39,174.05,174.35,38052.0,157.4223,157.6845,157.3771,157.6483,38052.0
2019-02-08 09:40:00,174.28,174.39,173.55,173.79,29087.0,157.585,157.6845,156.9249,157.142,29087.0
2019-02-08 09:50:00,173.76,174.16,173.62,173.95,25102.0,157.1148,157.4765,156.9882,157.2866,25102.0
2019-02-08 10:00:00,173.91,174.3,173.91,174.08,93548.0,157.2505,157.6031,157.2505,157.4042,93548.0
2019-02-08 10:10:00,174.14,174.25,173.8,174.12,66826.0,157.4584,157.5579,157.151,157.4403,66826.0
2019-02-08 10:20:00,174.06,174.15,173.87,174.02,18091.0,157.3861,157.4675,157.2143,157.3499,18091.0
2019-02-08 10:30:00,174.1,174.25,173.96,174.16,26354.0,157.4223,157.5579,157.2957,157.4765,26354.0
2019-02-08 10:40:00,174.13,174.3,174.11,174.25,19523.0,157.4494,157.6031,157.4313,157.5579,19523.0
2019-02-08 10:50:00,174.3,174.31,174.04,174.05,19677.0,157.6031,157.6121,157.368,157.3771,19677.0
2019-02-08 11:00:00,174.05,174.1,173.89,174.05,18281.0,157.3771,157.4223,157.2324,157.3771,18281.0
2019-02-08 11:10:00,174.05,174.05,173.8,173.92,14013.0,157.3771,157.3771,157.151,157.2595,14013.0
2019-02-08 11:20:00,173.88,174.16,173.8,174.03,19890.0,157.2233,157.4765,157.151,157.359,19890.0
2019-02-08 11:30:00,174.06,174.08,173.8,173.96,48372.0,157.3861,157.4042,157.151,157.2957,48372.0
2019-02-08 11:40:00,174.0,174.17,173.85,173.87,14203.0,157.3318,157.4856,157.1962,157.2143,14203.0
2019-02-08 11:50:00,173.87,174.22,173.79,174.14,16645.0,157.2143,157.5308,157.142,157.4584,16645.0
2019-02-08 12:00:00,174.06,174.18,173.81,173.83,10200.0,157.3861,157.4946,157.16,157.1781,10200.0
2019-02-08 12:10:00,173.82,174.01,173.8,173.97,17822.0,157.1691,157.3409,157.151,157.3047,17822.0
2019-02-08 12:20:00,173.99,173.99,173.75,173.84,12290.0,157.3228,157.3228,157.1058,157.1872,12290.0
2019-02-08 12:30:00,173.82,173.92,173.79,173.89,7500.0,157.1691,157.2595,157.142,157.2324,7500.0
2019-02-08 12:40:00,173.89,174.17,173.86,174.11,15466.0,157.2324,157.4856,157.2053,157.4313,15466.0
2019-02-08 12:50:00,174.1,174.17,173.91,173.94,16465.0,157.4223,157.4856,157.2505,157.2776,16465.0
2019-02-08 13:00:00,173.98,174.17,173.98,174.13,13684.0,157.3138,157.4856,157.3138,157.4494,13684.0
2019-02-08 13:10:00,174.17,174.49,174.17,174.3,21223.0,157.4856,157.7749,157.4856,157.6031,21223.0
2019-02-08 13:20:00,174.29,174.32,174.0,174.0,11301.0,157.5941,157.6212,157.3318,157.3318,11301.0
2019-02-08 13:30:00,174.04,174.09,173.81,174.0,18927.0,157.368,157.4132,157.16,157.3318,18927.0
2019-02-08 13:40:00,173.99,174.15,173.93,173.93,7933.0,157.3228,157.4675,157.2685,157.2685,7933.0
2019-02-08 13:50:00,173.93,174.08,173.92,173.95,16156.0,157.2685,157.4042,157.2595,157.2866,16156.0
2019-02-08 14:00:00,173.99,174.17,173.92,174.16,12922.0,157.3228,157.4856,157.2595,157.4765,12922.0
2019-02-08 14:10:00,174.18,174.44,174.13,174.42,15313.0,157.4946,157.7297,157.4494,157.7116,15313.0
2019-02-08 14:20:00,174.39,174.69,174.26,174.68,18280.0,157.6845,157.9557,157.5669,157.9467,18280.0
2019-02-08 14:30:00,174.64,174.87,174.61,174.65,10956.0,157.9105,158.1185,157.8834,157.9196,10956.0
2019-02-08 14:40:00,174.67,174.71,174.54,174.56,14423.0,157.9377,157.9738,157.8201,157.8382,14423.0
2019-02-08 14:50:00,174.61,174.78,174.55,174.62,17775.0,157.8834,158.0371,157.8292,157.8924,17775.0
2019-02-08 15:00:00,174.61,174.77,174.48,174.55,18102.0,157.8834,158.0281,157.7659,157.8292,18102.0
2019-02-08 15:10:00,174.57,174.88,174.51,174.83,16571.0,157.8472,158.1275,157.793,158.0823,16571.0
2019-02-08 15:20:00,174.85,174.97,174.72,174.75,17730.0,158.1004,158.2089,157.9829,158.01,17730.0
2019-02-08 15:30:00,174.74,174.94,174.7,174.85,31731.0,158.001,158.1818,157.9648,158.1004,31731.0
2019-02-08 15:40:00,174.85,174.91,174.72,174.75,46999.0,158.1004,158.1547,157.9829,158.01,46999.0
2019-02-08 15:50:00,174.75,175.21,174.51,175.21,145145.0,158.01,158.4259,157.793,158.4259,145145.0
2019-02-11 09:30:00,174.58,175.87,174.5,174.7,78424.0,158.5324,159.7038,158.4598,158.6414,78424.0
2019-02-11 09:40:00,174.73,174.99,173.8,173.8,48701.0,158.6686,158.9047,157.8241,157.8241,48701.0
2019-02-11 09:50:00,173.78,174.41,173.7,174.27,54001.0,157.8059,158.378,157.7333,158.2509,54001.0
2019-02-11 10:00:00,174.37,174.46,173.98,174.12,26462.0,158.3417,158.4234,157.9876,158.1147,26462.0
2019-02-11 10:10:00,174.07,174.16,173.93,174.09,29724.0,158.0693,158.151,157.9422,158.0874,29724.0
2019-02-11 10:20:00,174.13,174.13,173.41,174.04,29936.0,158.1238,158.1238,157.47,158.042,29936.0
2019-02-11 10:30:00,174.08,174.2,173.84,174.16,19276.0,158.0784,158.1873,157.8604,158.151,19276.0
2019-02-11 10:40:00,174.17,174.35,173.86,173.96,24437.0,158.1601,158.3235,157.8786,157.9694,24437.0
2019-02-11 10:50:00,173.94,173.94,173.55,173.64,76612.0,157.9512,157.9512,157.5971,157.6788,76612.0
2019-02-11 11:00:00,173.6,173.6,173.16,173.17,41431.0,157.6425,157.6425,157.2429,157.252,41431.0
2019-02-11 11:10:00,173.22,173.3,173.05,173.11,26532.0,157.2974,157.3701,157.143,157.1975,26532.0
2019-02-11 11:20:00,173.16,173.23,172.78,172.79,40881.0,157.2429,157.3065,156.8979,156.9069,40881.0
2019-02-11 11:30:00,172.77,172.79,172.14,172.25,56601.0,156.8888,156.9069,156.3167,156.4166,56601.0
2019-02-11 11:40:00,172.25,172.5,172.25,172.38,30866.0,156.4166,156.6436,156.4166,156.5346,30866.0
2019-02-11 11:50:00,172.38,172.38,172.16,172.17,40148.0,156.5346,156.5346,156.3349,156.3439,40148.0
2019-02-11 12:00:00,172.2,172.5,172.08,172.5,43572.0,156.3712,156.6436,156.2622,156.6436,43572.0
2019-02-11 12:10:00,172.45,172.56,172.19,172.43,90505.0,156.5982,156.6981,156.3621,156.58,90505.0
2019-02-11 12:20:00,172.44,173.05,172.24,172.75,80368.0,156.5891,157.143,156.4075,156.8706,80368.0
2019-02-11 12:30:00,172.71,172.85,172.4,172.43,16041.0,156.8343,156.9614,156.5528,156.58,16041.0
2019-02-11 12:40:00,172.41,172.44,172.16,172.19,25531.0,156.5619,156.5891,156.3349,156.3621,25531.0
2019-02-11 12:50:00,172.2,172.24,172.04,172.23,25620.0,156.3712,156.4075,156.2259,156.3984,25620.0
2019-02-11 13:00:00,172.22,172.23,172.06,172.17,20837.0,156.3893,156.3984,156.244,156.3439,20837.0
2019-02-11 13:10:00,172.14,172.16,171.97,172.11,18328.0,156.3167,156.3349,156.1623,156.2894,18328.0
2019-02-11 13:20:00,172.11,172.29,171.97,171.98,21937.0,156.2894,156.4529,156.1623,156.1714,21937.0
2019-02-11 13:30:00,171.99,172.03,171.88,171.92,20235.0,156.1805,156.2168,156.0806,156.1169,20235.0
2019-02-11 13:40:00,171.92,171.95,171.77,171.86,15757.0,156.1169,156.1442,155.9807,156.0624,15757.0
2019-02-11 13:50:00,171.87,171.89,171.76,171.85,27142.0,156.0715,156.0897,155.9716,156.0533,27142.0
2019-02-11 14:00:00,171.85,172.24,171.66,172.24,54145.0,156.0533,156.4075,155.8808,156.4075,54145.0
2019-02-11 14:10:00,172.22,172.48,172.13,172.32,47462.0,156.3893,156.6254,156.3076,156.4801,47462.0
2019-02-11 14:20:00,172.25,172.68,172.25,172.59,17232.0,156.4166,156.8071,156.4166,156.7253,17232.0
2019-02-11 14:30:00,172.61,172.67,172.33,172.39,12258.0,156.7435,156.798,156.4892,156.5437,12258.0
2019-02-11 14:40:00,172.39,172.92,172.39,172.53,36605.0,156.5437,157.025,156.5437,156.6708,36605.0
2019-02-11 14:50:00,172.53,172.88,172.53,172.63,40743.0,156.6708,156.9887,156.6708,156.7616,40743.0
2019-02-11 15:00:00,172.66,172.7,172.54,172.62,15256.0,156.7889,156.8252,156.6799,156.7526,15256.0
2019-02-11 15:10:00,172.66,172.71,172.54,172.55,12378.0,156.7889,156.8343,156.6799,156.689,12378.0
2019-02-11 15:20:00,172.56,172.94,172.55,172.65,28840.0,156.6981,157.0432,156.689,156.7798,28840.0
2019-02-11 15:30:00,172.68,172.93,172.52,172.73,33918.0,156.8071,157.0341,156.6618,156.8525,33918.0
2019-02-11 15:40:00,172.73,172.76,172.53,172.54,53128.0,156.8525,156.8797,156.6708,156.6799,53128.0
2019-02-11 15:50:00,172.52,172.99,172.52,172.72,111880.0,156.6618,157.0886,156.6618,156.8434,111880.0
2019-02-12 09:30:00,172.31,172.62,171.68,171.85,57847.0,156.4711,156.7526,155.899,156.0533,57847.0
2019-02-12 09:40:00,171.87,171.91,170.87,171.67,85132.0,156.0715,156.1078,155.1634,155.8899,85132.0
2019-02-12 09:50:00,171.65,171.89,171.47,171.79,29140.0,155.8717,156.0897,155.7083,155.9989,29140.0
2019-02-12 10:00:00,171.88,172.52,171.81,172.39,59262.0,156.0806,156.6618,156.017,156.5437,59262.0
2019-02-12 10:10:00,172.3,172.97,172.3,172.91,41624.0,156.462,157.0704,156.462,157.0159,41624.0
2019-02-12 10:20:00,172.9,172.96,172.65,172.73,24801.0,157.0068,157.0613,156.7798,156.8525,24801.0
2019-02-12 10:30:00,172.8,172.88,172.44,172.48,21842.0,156.916,156.9887,156.5891,156.6254,21842.0
2019-02-12 10:40:00,172.48,172.54,172.2,172.48,69524.0,156.6254,156.6799,156.3712,156.6254,69524.0
2019-02-12 10:50:00,172.54,172.79,172.51,172.67,27845.0,156.6799,156.9069,156.6527,156.798,27845.0
2019-02-12 11:00:00,172.72,172.97,172.72,172.82,26673.0,156.8434,157.0704,156.8434,156.9342,26673.0
2019-02-12 11:10:00,172.87,172.97,172.76,172.96,18431.0,156.9796,157.0704,156.8797,157.0613,18431.0
2019-02-12 11:20:00,172.95,173.03,172.76,172.96,36722.0,157.0522,157.1249,156.8797,157.0613,36722.0
2019-02-12 11:30:00,172.98,172.98,172.73,172.77,52605.0,157.0795,157.0795,156.8525,156.8888,52605.0
2019-02-12 11:40:00,172.8,172.85,172.45,172.45,21339.0,156.916,156.9614,156.5982,156.5982,21339.0
2019-02-12 11:50:00,172.49,172.55,172.33,172.46,35475.0,156.6345,156.689,156.4892,156.6073,35475.0
2019-02-12 12:00:00,172.48,172.51,172.37,172.42,30025.0,156.6254,156.6527,156.5255,156.571,30025.0
2019-02-12 12:10:00,172.42,172.48,172.04,172.04,22782.0,156.571,156.6254,156.2259,156.2259,22782.0
2019-02-12 12:20:00,172.04,172.16,171.98,172.09,26248.0,156.2259,156.3349,156.1714,156.2713,26248.0
2019-02-12 12:30:00,172.09,172.18,172.08,172.14,16903.0,156.2713,156.353,156.2622,156.3167,16903.0
2019-02-12 12:40:00,172.15,172.18,171.94,171.99,23674.0,156.3258,156.353,156.1351,156.1805,23674.0
2019-02-12 12:50:00,171.99,172.27,171.98,172.04,22964.0,156.1805,156.4347,156.1714,156.2259,22964.0
2019-02-12 13:00:00,172.02,172.02,171.72,171.81,41843.0,156.2077,156.2077,155.9353,156.017,41843.0
2019-02-12 13:10:00,171.82,171.87,171.71,171.76,66300.0,156.0261,156.0715,155.9262,155.9716,66300.0
2019-02-12 13:20:00,171.76,172.39,171.75,172.2,40843.0,155.9716,156.5437,155.9625,156.3712,40843.0
2019-02-12 13:30:00,172.27,172.33,172.13,172.16,30565.0,156.4347,156.4892,156.3076,156.3349,30565.0
2019-02-12 13:40:00,172.15,172.31,172.08,172.21,28327.0,156.3258,156.4711,156.2622,156.3803,28327.0
2019-02-12 13:50:00,172.23,172.36,172.22,172.27,22743.0,156.3984,156.5165,156.3893,156.4347,22743.0
2019-02-12 14:00:00,172.25,172.26,171.88,172.01,33412.0,156.4166,156.4257,156.0806,156.1986,33412.0
2019-02-12 14:10:00,172.02,172.03,171.92,171.92,28302.0,156.2077,156.2168,156.1169,156.1169,28302.0
2019-02-12 14:20:00,171.95,171.99,171.86,171.88,33076.0,156.1442,156.1805,156.0624,156.0806,33076.0
2019-02-12 14:30:00,171.88,172.0,171.87,171.92,28586.0,156.0806,156.1896,156.0715,156.1169,28586.0
2019-02-12 14:40:00,171.9,171.97,171.84,171.95,28272.0,156.0988,156.1623,156.0443,156.1442,28272.0
2019-02-12 14:50:00,171.97,171.97,171.74,171.8,57619.0,156.1623,156.1623,155.9535,156.0079,57619.0
2019-02-12 15:00:00,171.79,172.07,171.79,172.01,37187.0,155.9989,156.2531,155.9989,156.1986,37187.0
2019-02-12 15:10:00,172.01,172.06,171.93,171.99,47188.0,156.1986,156.244,156.126,156.1805,47188.0
2019-02-12 15:20:00,171.99,172.0,171.91,172.0,38919.0,156.1805,156.1896,156.1078,156.1896,38919.0
2019-02-12 15:30:00,171.97,172.01,171.81,171.83,52090.0,156.1623,156.1986,156.017,156.0352,52090.0
2019-02-12 15:40:00,171.83,171.89,171.74,171.81,54559.0,156.0352,156.0897,155.9535,156.017,54559.0
2019-02-12 15:50:00,171.81,172.03,171.8,171.94,113591.0,156.017,156.2168,156.0079,156.1351,113591.0
2019-02-13 09:30:00,173.93,175.48,173.01,175.19,197740.0,157.9422,159.3497,157.1067,159.0863,197740.0
2019-02-13 09:40:00,175.25,175.61,174.86,174.97,254249.0,159.1408,159.4677,158.7867,158.8866,254249.0
2019-02-13 09:50:00,174.95,174.97,174.3,174.42,121119.0,158.8684,158.8866,158.2781,158.3871,121119.0
2019-02-13 10:00:00,174.45,174.85,174.37,174.76,188444.0,158.4144,158.7776,158.3417,158.6959,188444.0
2019-02-13 10:10:00,174.83,175.01,174.34,174.71,301651.0,158.7594,158.9229,158.3145,158.6505,301651.0
2019-02-13 10:20:00,174.75,175.48,174.65,175.0,202329.0,158.6868,159.3497,158.596,158.9138,202329.0
2019-02-13 10:30:00,175.0,175.56,174.99,175.52,143912.0,158.9138,159.4223,158.9047,159.386,143912.0
2019-02-13 10:40:00,175.47,176.13,175.29,175.99,164614.0,159.3406,159.9399,159.1771,159.8128,164614.0
2019-02-13 10:50:00,175.96,176.07,175.76,175.92,87310.0,159.7856,159.8854,159.6039,159.7492,87310.0
2019-02-13 11:00:00,175.83,176.05,175.68,176.0,138471.0,159.6675,159.8673,159.5313,159.8219,138471.0
2019-02-13 11:10:00,176.0,176.06,175.79,175.79,54863.0,159.8219,159.8764,159.6312,159.6312,54863.0
2019-02-13 11:20:00,175.79,175.81,175.32,175.55,147382.0,159.6312,159.6493,159.2044,159.4132,147382.0
2019-02-13 11:30:00,175.5,175.58,175.19,175.51,47730.0,159.3678,159.4405,159.0863,159.3769,47730.0
2019-02-13 11:40:00,175.5,175.54,175.28,175.41,32117.0,159.3678,159.4042,159.1681,159.2861,32117.0
2019-02-13 11:50:00,175.41,175.42,174.99,175.09,120372.0,159.2861,159.2952,158.9047,158.9955,120372.0
2019-02-13 12:00:00,175.06,175.51,174.92,174.95,107147.0,158.9683,159.3769,158.8411,158.8684,107147.0
2019-02-13 12:10:00,174.98,175.35,174.87,175.08,44812.0,158.8956,159.2316,158.7957,158.9864,44812.0
2019-02-13 12:20:00,175.07,175.3,174.95,175.0,32677.0,158.9774,159.1862,158.8684,158.9138,32677.0
2019-02-13 12:30:00,175.0,175.07,174.86,175.01,26882.0,158.9138,158.9774,158.7867,158.9229,26882.0
2019-02-13 12:40:00,175.04,175.25,174.9,175.16,63600.0,158.9501,159.1408,158.823,159.0591,63600.0
2019-02-13 12:50:00,175.13,175.19,174.98,175.02,24476.0,159.0318,159.0863,158.8956,158.932,24476.0
2019-02-13 13:00:00,175.02,175.12,174.96,175.07,22404.0,158.932,159.0228,158.8775,158.9774,22404.0
2019-02-13 13:10:00,175.06,175.12,174.98,175.06,155730.0,158.9683,159.0228,158.8956,158.9683,155730.0
2019-02-13 13:20:00,175.05,175.45,175.02,175.4,118180.0,158.9592,159.3224,158.932,159.277,118180.0
2019-02-13 13:30:00,175.39,175.85,175.23,175.7,153154.0,159.2679,159.6857,159.1227,159.5495,153154.0
2019-02-13 13:40:00,175.77,175.79,175.17,175.28,134666.0,159.613,159.6312,159.0682,159.1681,134666.0
2019-02-13 13:50:00,175.28,175.36,175.14,175.18,34796.0,159.1681,159.2407,159.0409,159.0772,34796.0
2019-02-13 14:00:00,175.19,175.24,174.95,175.02,76765.0,159.0863,159.1317,158.8684,158.932,76765.0
2019-02-13 14:10:00,175.02,175.12,174.93,175.05,34010.0,158.932,159.0228,158.8502,158.9592,34010.0
2019-02-13 14:20:00,175.05,175.22,175.0,175.02,60888.0,158.9592,159.1136,158.9138,158.932,60888.0
2019-02-13 14:30:00,175.01,175.46,175.01,175.21,111559.0,158.9229,159.3315,158.9229,159.1045,111559.0
2019-02-13 14:40:00,175.21,175.28,175.14,175.16,22265.0,159.1045,159.1681,159.0409,159.0591,22265.0
2019-02-13 14:50:00,175.18,175.23,175.07,175.14,30683.0,159.0772,159.1227,158.9774,159.0409,30683.0
2019-02-13 15:00:00,175.13,175.27,175.05,175.21,57353.0,159.0318,159.159,158.9592,159.1045,57353.0
2019-02-13 15:10:00,175.21,175.46,175.12,175.18,114932.0,159.1045,159.3315,159.0228,159.0772,114932.0
2019-02-13 15:20:00,175.19,175.25,174.98,175.02,92726.0,159.0863,159.1408,158.8956,158.932,92726.0
2019-02-13 15:30:00,175.03,175.06,174.92,174.93,56933.0,158.941,158.9683,158.8411,158.8502,56933.0
2019-02-13 15:40:00,174.93,175.03,174.72,174.74,123227.0,158.8502,158.941,158.6595,158.6777,123227.0
2019-02-13 15:50:00,174.74,175.0,174.54,174.72,204567.0,158.6777,158.9138,158.4961,158.6595,204567.0
2019-02-14 09:30:00,174.91,175.0,173.25,173.77,55488.0,158.8321,158.9138,157.3247,157.7969,55488.0
2019-02-14 09:40:00,173.7,173.81,173.2,173.31,43843.0,157.7333,157.8332,157.2793,157.3791,43843.0
2019-02-14 09:50:00,173.35,173.67,173.24,173.34,37673.0,157.4155,157.7061,157.3156,157.4064,37673.0
2019-02-14 10:00:00,173.3,173.63,173.05,173.52,31981.0,157.3701,157.6697,157.143,157.5698,31981.0
2019-02-14 10:10:00,173.56,173.66,173.43,173.52,37227.0,157.6062,157.697,157.4881,157.5698,37227.0
2019-02-14 10:20:00,173.58,173.59,173.33,173.45,26944.0,157.6243,157.6334,157.3973,157.5063,26944.0
2019-02-14 10:30:00,173.49,173.59,173.22,173.24,61657.0,157.5426,157.6334,157.2974,157.3156,61657.0
2019-02-14 10:40:00,173.31,173.58,173.29,173.41,20466.0,157.3791,157.6243,157.361,157.47,20466.0
2019-02-14 10:50:00,173.46,173.57,173.32,173.42,22606.0,157.5154,157.6152,157.3882,157.479,22606.0
2019-02-14 11:00:00,173.5,173.55,173.29,173.43,25737.0,157.5517,157.5971,157.361,157.4881,25737.0
2019-02-14 11:10:00,173.43,173.48,173.3,173.42,50928.0,157.4881,157.5335,157.3701,157.479,50928.0
2019-02-14 11:20:00,173.42,173.44,173.33,173.4,19973.0,157.479,157.4972,157.3973,157.4609,19973.0
2019-02-14 11:30:00,173.41,173.44,173.26,173.36,41115.0,157.47,157.4972,157.3337,157.4245,41115.0
2019-02-14 11:40:00,173.29,173.55,173.25,173.4,47600.0,157.361,157.5971,157.3247,157.4609,47600.0
2019-02-14 11:50:00,173.4,173.63,173.36,173.53,49827.0,157.4609,157.6697,157.4245,157.5789,49827.0
2019-02-14 12:00:00,173.52,173.7,173.45,173.57,67778.0,157.5698,157.7333,157.5063,157.6152,67778.0
2019-02-14 12:10:00,173.62,173.62,173.36,173.5,113475.0,157.6606,157.6606,157.4245,157.5517,113475.0
2019-02-14 12:20:00,173.5,173.65,173.42,173.55,300372.0,157.5517,157.6879,157.479,157.5971,300372.0
2019-02-14 12:30:00,173.56,173.91,173.54,173.86,157681.0,157.6062,157.924,157.588,157.8786,157681.0
2019-02-14 12:40:00,173.86,173.93,173.7,173.75,52734.0,157.8786,157.9422,157.7333,157.7787,52734.0
2019-02-14 12:50:00,173.79,174.36,173.71,174.01,86537.0,157.815,158.3326,157.7424,158.0148,86537.0
2019-02-14 13:00:00,174.03,174.18,173.71,173.81,35856.0,158.033,158.1692,157.7424,157.8332,35856.0
2019-02-14 13:10:00,173.81,174.34,173.78,174.07,24052.0,157.8332,158.3145,157.8059,158.0693,24052.0
2019-02-14 13:20:00,174.04,174.07,173.74,174.03,58270.0,158.042,158.0693,157.7696,158.033,58270.0
2019-02-14 13:30:00,174.08,174.18,173.93,174.01,40229.0,158.0784,158.1692,157.9422,158.0148,40229.0
2019-02-14 13:40:00,174.01,174.34,174.01,174.17,19979.0,158.0148,158.3145,158.0148,158.1601,19979.0
2019-02-14 13:50:00,174.18,174.28,173.95,174.12,27366.0,158.1692,158.26,157.9603,158.1147,27366.0
2019-02-14 14:00:00,174.03,174.28,174.0,174.12,44644.0,158.033,158.26,158.0057,158.1147,44644.0
2019-02-14 14:10:00,174.16,174.4,174.11,174.25,23556.0,158.151,158.3689,158.1056,158.2327,23556.0
2019-02-14 14:20:00,174.25,174.38,174.2,174.24,22748.0,158.2327,158.3508,158.1873,158.2237,22748.0
2019-02-14 14:30:00,174.27,174.42,174.14,174.36,25417.0,158.2509,158.3871,158.1328,158.3326,25417.0
2019-02-14 14:40:00,174.36,174.55,174.22,174.53,55783.0,158.3326,158.5052,158.2055,158.487,55783.0
2019-02-14 14:50:00,174.59,174.59,174.16,174.24,20505.0,158.5415,158.5415,158.151,158.2237,20505.0
2019-02-14 15:00:00,174.24,174.34,174.07,174.09,40396.0,158.2237,158.3145,158.0693,158.0874,40396.0
2019-02-14 15:10:00,174.17,174.18,173.96,174.13,28333.0,158.1601,158.1692,157.9694,158.1238,28333.0
2019-02-14 15:20:00,174.12,174.29,173.99,174.24,35948.0,158.1147,158.2691,157.9966,158.2237,35948.0
2019-02-14 15:30:00,174.23,174.38,174.1,174.37,52688.0,158.2146,158.3508,158.0965,158.3417,52688.0
2019-02-14 15:40:00,174.38,174.5,174.24,174.24,57435.0,158.3508,158.4598,158.2237,158.2237,57435.0
2019-02-14 15:50:00,174.22,174.34,173.88,173.96,96001.0,158.2055,158.3145,157.8967,157.9694,96001.0
2019-02-15 09:30:00,175.26,176.11,174.95,175.47,114145.0,159.1499,159.9218,158.8684,159.3406,114145.0
2019-02-15 09:40:00,175.47,176.13,175.35,176.05,31619.0,159.3406,159.9399,159.2316,159.8673,31619.0
2019-02-15 09:50:00,176.17,176.19,175.2,175.2,39193.0,159.9762,159.9944,159.0954,159.0954,39193.0
2019-02-15 10:00:00,175.25,175.29,174.6,174.65,21940.0,159.1408,159.1771,158.5506,158.596,21940.0
2019-02-15 10:10:00,174.67,174.71,174.36,174.61,49722.0,158.6141,158.6505,158.3326,158.5596,49722.0
2019-02-15 10:20:00,174.61,174.73,174.38,174.4,27124.0,158.5596,158.6686,158.3508,158.3689,27124.0
2019-02-15 10:30:00,174.43,174.62,174.39,174.6,27522.0,158.3962,158.5687,158.3599,158.5506,27522.0
2019-02-15 10:40:00,174.59,174.99,174.59,174.73,16433.0,158.5415,158.9047,158.5415,158.6686,16433.0
2019-02-15 10:50:00,174.69,174.69,174.31,174.42,13953.0,158.6323,158.6323,158.2872,158.3871,13953.0
2019-02-15 11:00:00,174.36,174.61,174.29,174.38,13139.0,158.3326,158.5596,158.2691,158.3508,13139.0
2019-02-15 11:10:00,174.32,174.34,173.87,173.91,24385.0,158.2963,158.3145,157.8877,157.924,24385.0
2019-02-15 11:20:00,173.93,174.21,173.88,174.21,15529.0,157.9422,158.1964,157.8967,158.1964,15529.0
2019-02-15 11:30:00,174.2,174.37,174.1,174.32,109913.0,158.1873,158.3417,158.0965,158.2963,109913.0
2019-02-15 11:40:00,174.41,174.5,174.28,174.36,8983.0,158.378,158.4598,158.26,158.3326,8983.0
2019-02-15 11:50:00,174.35,174.64,174.33,174.53,9238.0,158.3235,158.5869,158.3054,158.487,9238.0
2019-02-15 12:00:00,174.54,174.72,174.47,174.67,65760.0,158.4961,158.6595,158.4325,158.6141,65760.0
2019-02-15 12:10:00,174.63,175.0,174.56,174.91,75754.0,158.5778,158.9138,158.5142,158.8321,75754.0
2019-02-15 12:20:00,174.87,174.93,174.67,174.67,15605.0,158.7957,158.8502,158.6141,158.6141,15605.0
2019-02-15 12:30:00,174.75,174.81,174.52,174.56,20140.0,158.6868,158.7413,158.4779,158.5142,20140.0
2019-02-15 12:40:00,174.53,174.59,174.41,174.57,10508.0,158.487,158.5415,158.378,158.5233,10508.0
2019-02-15 12:50:00,174.5,174.58,174.47,174.49,12320.0,158.4598,158.5324,158.4325,158.4507,12320.0
2019-02-15 13:00:00,174.52,174.61,174.32,174.45,10267.0,158.4779,158.5596,158.2963,158.4144,10267.0
2019-02-15 13:10:00,174.4,174.53,174.32,174.5,14677.0,158.3689,158.487,158.2963,158.4598,14677.0
2019-02-15 13:20:00,174.47,174.53,174.34,174.38,14435.0,158.4325,158.487,158.3145,158.3508,14435.0
2019-02-15 13:30:00,174.38,174.46,174.33,174.33,8164.0,158.3508,158.4234,158.3054,158.3054,8164.0
2019-02-15 13:40:00,174.35,174.43,173.97,174.05,34810.0,158.3235,158.3962,157.9785,158.0511,34810.0
2019-02-15 13:50:00,174.03,174.27,174.03,174.1,30717.0,158.033,158.2509,158.033,158.0965,30717.0
2019-02-15 14:00:00,174.07,174.32,174.07,174.19,12097.0,158.0693,158.2963,158.0693,158.1783,12097.0
2019-02-15 14:10:00,174.19,174.28,174.08,174.28,15348.0,158.1783,158.26,158.0784,158.26,15348.0
2019-02-15 14:20:00,174.28,174.28,173.9,173.94,18061.0,158.26,158.26,157.9149,157.9512,18061.0
2019-02-15 14:30:00,173.94,174.0,173.78,173.94,16494.0,157.9512,158.0057,157.8059,157.9512,16494.0
2019-02-15 14:40:00,173.94,173.94,173.62,173.69,24305.0,157.9512,157.9512,157.6606,157.7242,24305.0
2019-02-15 14:50:00,173.69,173.84,173.6,173.78,21994.0,157.7242,157.8604,157.6425,157.8059,21994.0
2019-02-15 15:00:00,173.78,173.8,173.68,173.71,15560.0,157.8059,157.8241,157.7151,157.7424,15560.0
2019-02-15 15:10:00,173.71,173.73,173.56,173.65,21164.0,157.7424,157.7605,157.6062,157.6879,21164.0
2019-02-15 15:20:00,173.65,173.87,173.65,173.77,22991.0,157.6879,157.8877,157.6879,157.7969,22991.0
2019-02-15 15:30:00,173.76,173.97,173.68,173.91,104782.0,157.7878,157.9785,157.7151,157.924,104782.0
2019-02-15 15:40:00,173.91,174.44,173.91,174.41,65734.0,157.924,158.4053,157.924,158.378,65734.0
2019-02-15 15:50:00,174.4,174.92,174.29,174.91,141787.0,158.3689,158.8411,158.2691,158.8321,141787.0
2019-02-19 09:30:00,174.98,174.98,174.08,174.31,39933.0,158.8956,158.8956,158.0784,158.2872,39933.0
2019-02-19 09:40:00,174.26,174.74,174.09,174.54,30244.0,158.2418,158.6777,158.0874,158.4961,30244.0
2019-02-19 09:50:00,174.53,174.69,174.32,174.44,40426.0,158.487,158.6323,158.2963,158.4053,40426.0
2019-02-19 10:00:00,174.4,174.89,174.27,174.85,42311.0,158.3689,158.8139,158.2509,158.7776,42311.0
2019-02-19 10:10:00,174.8,175.07,174.71,174.87,31711.0,158.7322,158.9774,158.6505,158.7957,31711.0
2019-02-19 10:20:00,174.91,174.96,174.78,174.87,14318.0,158.8321,158.8775,158.714,158.7957,14318.0
2019-02-19 10:30:00,174.84,174.98,174.81,174.94,30852.0,158.7685,158.8956,158.7413,158.8593,30852.0
2019-02-19 10:40:00,174.89,174.98,174.84,174.9,35429.0,158.8139,158.8956,158.7685,158.823,35429.0
2019-02-19 10:50:00,174.92,174.98,174.54,174.68,44375.0,158.8411,158.8956,158.4961,158.6232,44375.0
2019-02-19 11:00:00,174.69,174.71,174.44,174.47,44337.0,158.6323,158.6505,158.4053,158.4325,44337.0
2019-02-19 11:10:00,174.48,174.98,174.05,174.71,137276.0,158.4416,158.8956,158.0511,158.6505,137276.0
2019-02-19 11:20:00,174.71,174.8,174.51,174.63,40689.0,158.6505,158.7322,158.4688,158.5778,40689.0
2019-02-19 11:30:00,174.61,174.73,174.19,174.69,187134.0,158.5596,158.6686,158.1783,158.6323,187134.0
2019-02-19 11:40:00,174.71,175.35,174.54,175.35,34105.0,158.6505,159.2316,158.4961,159.2316,34105.0
2019-02-19 11:50:00,175.28,175.38,175.12,175.3,19247.0,159.1681,159.2589,159.0228,159.1862,19247.0
2019-02-19 12:00:00,175.32,175.48,175.07,175.38,28815.0,159.2044,159.3497,158.9774,159.2589,28815.0
2019-02-19 12:10:00,175.34,175.37,175.18,175.24,12678.0,159.2225,159.2498,159.0772,159.1317,12678.0
2019-02-19 12:20:00,175.26,175.76,175.22,175.75,40509.0,159.1499,159.6039,159.1136,159.5949,40509.0
2019-02-19 12:30:00,175.73,176.25,175.72,176.16,58621.0,159.5767,160.0489,159.5676,159.9672,58621.0
2019-02-19 12:40:00,176.15,176.39,176.04,176.31,19788.0,159.9581,160.176,159.8582,160.1034,19788.0
2019-02-19 12:50:00,176.3,176.39,176.17,176.32,20148.0,160.0943,160.176,159.9762,160.1125,20148.0
2019-02-19 13:00:00,176.32,176.39,176.17,176.18,22915.0,160.1125,160.176,159.9762,159.9853,22915.0
2019-02-19 13:10:00,176.18,176.22,176.09,176.09,13534.0,159.9853,160.0217,159.9036,159.9036,13534.0
2019-02-19 13:20:00,176.06,176.22,176.01,176.19,9240.0,159.8764,160.0217,159.831,159.9944,9240.0
2019-02-19 13:30:00,176.19,176.21,176.01,176.02,11806.0,159.9944,160.0126,159.831,159.84,11806.0
2019-02-19 13:40:00,176.06,176.14,175.95,175.96,15183.0,159.8764,159.949,159.7765,159.7856,15183.0
2019-02-19 13:50:00,175.95,176.0,175.79,175.79,13795.0,159.7765,159.8219,159.6312,159.6312,13795.0
2019-02-19 14:00:00,175.81,175.81,175.36,175.4,30069.0,159.6493,159.6493,159.2407,159.277,30069.0
2019-02-19 14:10:00,175.4,175.56,175.1,175.45,77982.0,159.277,159.4223,159.0046,159.3224,77982.0
2019-02-19 14:20:00,175.48,175.56,175.42,175.5,31326.0,159.3497,159.4223,159.2952,159.3678,31326.0
2019-02-19 14:30:00,175.47,175.56,175.39,175.49,24469.0,159.3406,159.4223,159.2679,159.3588,24469.0
2019-02-19 14:40:00,175.47,175.66,175.42,175.52,23744.0,159.3406,159.5131,159.2952,159.386,23744.0
2019-02-19 14:50:00,175.52,175.55,175.13,175.45,52847.0,159.386,159.4132,159.0318,159.3224,52847.0
2019-02-19 15:00:00,175.45,175.57,175.34,175.5,32341.0,159.3224,159.4314,159.2225,159.3678,32341.0
2019-02-19 15:10:00,175.46,175.55,175.43,175.55,35428.0,159.3315,159.4132,159.3043,159.4132,35428.0
2019-02-19 15:20:00,175.54,175.56,175.24,175.26,32814.0,159.4042,159.4223,159.1317,159.1499,32814.0
2019-02-19 15:30:00,175.27,175.61,175.25,175.28,50841.0,159.159,159.4677,159.1408,159.1681,50841.0
2019-02-19 15:40:00,175.28,175.32,175.07,175.09,54738.0,159.1681,159.2044,158.9774,158.9955,54738.0
2019-02-19 15:50:00,175.09,175.09,174.63,174.73,122723.0,158.9955,158.9955,158.5778,158.6686,122723.0
2019-02-20 09:30:00,175.41,175.43,174.8,175.19,34144.0,159.2861,159.3043,158.7322,159.0863,34144.0
2019-02-20 09:40:00,175.21,175.72,175.09,175.63,15426.0,159.1045,159.5676,158.9955,159.4859,15426.0
2019-02-20 09:50:00,175.57,175.72,175.23,175.3,32950.0,159.4314,159.5676,159.1227,159.1862,32950.0
2019-02-20 10:00:00,175.25,175.34,174.81,174.84,20081.0,159.1408,159.2225,158.7413,158.7685,20081.0
2019-02-20 10:10:00,174.84,175.34,174.8,174.88,18361.0,158.7685,159.2225,158.7322,158.8048,18361.0
2019-02-20 10:20:00,174.91,175.15,174.81,174.92,17804.0,158.8321,159.05,158.7413,158.8411,17804.0
2019-02-20 10:30:00,175.0,175.18,174.92,175.05,20546.0,158.9138,159.0772,158.8411,158.9592,20546.0
2019-02-20 10:40:00,175.05,175.23,174.92,175.16,27862.0,158.9592,159.1227,158.8411,159.0591,27862.0
2019-02-20 10:50:00,175.18,175.18,174.92,175.05,16138.0,159.0772,159.0772,158.8411,158.9592,16138.0
2019-02-20 11:00:00,175.12,175.15,175.03,175.13,9347.0,159.0228,159.05,158.941,159.0318,9347.0
2019-02-20 11:10:00,175.14,175.24,175.0,175.07,9160.0,159.0409,159.1317,158.9138,158.9774,9160.0
2019-02-20 11:20:00,175.11,175.18,174.96,174.99,18695.0,159.0137,159.0772,158.8775,158.9047,18695.0
2019-02-20 11:30:00,175.02,175.19,174.97,175.04,25432.0,158.932,159.0863,158.8866,158.9501,25432.0
2019-02-20 11:40:00,175.03,175.37,175.0,175.29,15074.0,158.941,159.2498,158.9138,159.1771,15074.0
2019-02-20 11:50:00,175.25,175.61,175.03,175.55,65825.0,159.1408,159.4677,158.941,159.4132,65825.0
2019-02-20 12:00:00,175.6,175.74,175.51,175.65,21648.0,159.4586,159.5858,159.3769,159.504,21648.0
2019-02-20 12:10:00,175.68,175.88,175.62,175.8,15573.0,159.5313,159.7129,159.4768,159.6403,15573.0
2019-02-20 12:20:00,175.77,175.83,175.33,175.5,23393.0,159.613,159.6675,159.2135,159.3678,23393.0
2019-02-20 12:30:00,175.54,175.73,175.4,175.73,11763.0,159.4042,159.5767,159.277,159.5767,11763.0
2019-02-20 12:40:00,175.74,175.81,175.61,175.79,20828.0,159.5858,159.6493,159.4677,159.6312,20828.0
2019-02-20 12:50:00,175.77,175.81,175.57,175.81,21409.0,159.613,159.6493,159.4314,159.6493,21409.0
2019-02-20 13:00:00,175.79,175.96,175.72,175.79,12956.0,159.6312,159.7856,159.5676,159.6312,12956.0
2019-02-20 13:10:00,175.87,176.22,175.86,176.08,18480.0,159.7038,160.0217,159.6947,159.8945,18480.0
2019-02-20 13:20:00,176.06,176.17,175.8,175.87,22751.0,159.8764,159.9762,159.6403,159.7038,22751.0
2019-02-20 13:30:00,175.87,176.15,175.87,176.06,23598.0,159.7038,159.9581,159.7038,159.8764,23598.0
2019-02-20 13:40:00,176.08,176.08,175.9,176.02,10636.0,159.8945,159.8945,159.7311,159.84,10636.0
2019-02-20 13:50:00,176.01,176.32,175.8,176.32,24248.0,159.831,160.1125,159.6403,160.1125,24248.0
2019-02-20 14:00:00,176.32,176.77,176.21,176.47,41088.0,160.1125,160.5211,160.0126,160.2487,41088.0
2019-02-20 14:10:00,176.6,176.78,176.11,176.11,31475.0,160.3667,160.5302,159.9218,159.9218,31475.0
2019-02-20 14:20:00,176.15,176.25,175.99,176.2,10762.0,159.9581,160.0489,159.8128,160.0035,10762.0
2019-02-20 14:30:00,176.23,176.59,176.2,176.42,21115.0,160.0307,160.3576,160.0035,160.2033,21115.0
2019-02-20 14:40:00,176.43,176.55,176.33,176.48,12209.0,160.2123,160.3213,160.1215,160.2578,12209.0
2019-02-20 14:50:00,176.47,176.47,175.95,175.97,33497.0,160.2487,160.2487,159.7765,159.7946,33497.0
2019-02-20 15:00:00,175.94,176.2,175.42,175.5,55193.0,159.7674,160.0035,159.2952,159.3678,55193.0
2019-02-20 15:10:00,175.51,175.51,170.36,171.59,549241.0,159.3769,159.3769,154.7003,155.8172,549241.0
2019-02-20 15:20:00,171.46,172.65,169.26,169.45,506659.0,155.6992,156.7798,153.7014,153.874,506659.0
2019-02-20 15:30:00,169.34,170.1,167.85,168.5,855168.0,153.7741,154.4642,152.421,153.0113,855168.0
2019-02-20 15:40:00,168.58,169.64,168.0,168.8,575377.0,153.0839,154.0465,152.5572,153.2837,575377.0
2019-02-20 15:50:00,168.8,168.87,166.36,166.97,957520.0,153.2837,153.3473,151.068,151.6219,957520.0
2019-02-21 09:30:00,167.35,167.75,163.99,166.28,429463.0,151.967,152.3302,148.9158,150.9953,429463.0
2019-02-21 09:40:00,166.12,166.6,165.22,166.28,165384.0,150.8501,151.2859,150.0328,150.9953,165384.0
2019-02-21 09:50:00,166.21,166.35,165.63,165.83,126844.0,150.9318,151.0589,150.4051,150.5867,126844.0
2019-02-21 10:00:00,165.83,166.92,165.71,166.0,137048.0,150.5867,151.5765,150.4777,150.7411,137048.0
2019-02-21 10:10:00,166.0,166.87,165.68,166.55,115186.0,150.7411,151.5311,150.4505,151.2405,115186.0
2019-02-21 10:20:00,166.52,167.12,166.0,166.23,239775.0,151.2133,151.7581,150.7411,150.9499,239775.0
2019-02-21 10:30:00,166.18,166.71,166.18,166.45,84760.0,150.9045,151.3858,150.9045,151.1497,84760.0
2019-02-21 10:40:00,166.48,166.63,165.77,165.82,111464.0,151.177,151.3132,150.5322,150.5776,111464.0
2019-02-21 10:50:00,165.81,166.26,165.65,166.03,127406.0,150.5686,150.9772,150.4233,150.7683,127406.0
2019-02-21 11:00:00,166.05,166.2,165.61,165.69,79455.0,150.7865,150.9227,150.3869,150.4596,79455.0
2019-02-21 11:10:00,165.71,166.13,165.65,165.75,46006.0,150.4777,150.8591,150.4233,150.5141,46006.0
2019-02-21 11:20:00,165.73,165.97,165.6,165.62,43930.0,150.4959,150.7138,150.3779,150.396,43930.0
2019-02-21 11:30:00,165.61,165.71,164.99,165.15,91754.0,150.3869,150.4777,149.8239,149.9692,91754.0
2019-02-21 11:40:00,165.17,165.24,164.95,165.19,75684.0,149.9874,150.0509,149.7876,150.0055,75684.0
2019-02-21 11:50:00,165.21,165.44,165.1,165.28,35787.0,150.0237,150.2326,149.9238,150.0873,35787.0
2019-02-21 12:00:00,165.29,165.56,165.17,165.56,52191.0,150.0964,150.3415,149.9874,150.3415,52191.0
2019-02-21 12:10:00,165.53,165.73,164.97,165.0,259962.0,150.3143,150.4959,149.8058,149.833,259962.0
2019-02-21 12:20:00,165.05,165.14,164.94,165.02,120642.0,149.8784,149.9601,149.7785,149.8512,120642.0
2019-02-21 12:30:00,165.02,165.19,164.96,165.08,128086.0,149.8512,150.0055,149.7967,149.9057,128086.0
2019-02-21 12:40:00,165.09,165.39,165.01,165.05,426620.0,149.9147,150.1872,149.8421,149.8784,426620.0
2019-02-21 12:50:00,165.06,165.22,165.01,165.05,67881.0,149.8875,150.0328,149.8421,149.8784,67881.0
2019-02-21 13:00:00,165.05,165.13,164.93,165.09,52128.0,149.8784,149.9511,149.7694,149.9147,52128.0
2019-02-21 13:10:00,165.08,165.13,164.79,164.82,53714.0,149.9057,149.9511,149.6423,149.6696,53714.0
2019-02-21 13:20:00,164.8,164.97,164.74,164.9,40493.0,149.6514,149.8058,149.5969,149.7422,40493.0
2019-02-21 13:30:00,164.91,165.17,164.88,164.95,66233.0,149.7513,149.9874,149.724,149.7876,66233.0
2019-02-21 13:40:00,164.94,164.95,164.78,164.86,31799.0,149.7785,149.7876,149.6332,149.7059,31799.0
2019-02-21 13:50:00,164.85,164.88,164.5,164.82,56382.0,149.6968,149.724,149.379,149.6696,56382.0
2019-02-21 14:00:00,164.84,164.88,164.51,164.62,53547.0,149.6877,149.724,149.388,149.4879,53547.0
2019-02-21 14:10:00,164.64,164.7,164.1,164.46,68382.0,149.5061,149.5606,149.0157,149.3426,68382.0
2019-02-21 14:20:00,164.49,164.8,164.42,164.65,56234.0,149.3699,149.6514,149.3063,149.5152,56234.0
2019-02-21 14:30:00,164.62,164.87,164.58,164.8,46946.0,149.4879,149.715,149.4516,149.6514,46946.0
2019-02-21 14:40:00,164.82,164.84,164.46,164.53,49611.0,149.6696,149.6877,149.3426,149.4062,49611.0
2019-02-21 14:50:00,164.53,164.57,164.26,164.52,44983.0,149.4062,149.4425,149.161,149.3971,44983.0
2019-02-21 15:00:00,164.51,164.58,164.37,164.48,53327.0,149.388,149.4516,149.2609,149.3608,53327.0
2019-02-21 15:10:00,164.5,164.51,164.06,164.07,70677.0,149.379,149.388,148.9794,148.9885,70677.0
2019-02-21 15:20:00,164.08,164.29,163.99,164.24,123843.0,148.9976,149.1883,148.9158,149.1429,123843.0
2019-02-21 15:30:00,164.23,164.68,164.03,164.64,86664.0,149.1338,149.5424,148.9522,149.5061,86664.0
2019-02-21 15:40:00,164.65,165.12,164.62,165.02,167051.0,149.5152,149.942,149.4879,149.8512,167051.0
2019-02-21 15:50:00,165.03,165.88,164.93,165.73,349153.0,149.8602,150.6321,149.7694,150.4959,349153.0
2019-02-22 09:30:00,165.72,166.68,165.5,165.78,126227.0,150.4868,151.3586,150.287,150.5413,126227.0
2019-02-22 09:40:00,165.78,166.48,165.5,166.09,177034.0,150.5413,151.177,150.287,150.8228,177034.0
2019-02-22 09:50:00,166.06,166.36,165.72,166.32,349528.0,150.7956,151.068,150.4868,151.0317,349528.0
2019-02-22 10:00:00,166.25,167.12,166.22,167.0,207943.0,150.9681,151.7581,150.9409,151.6492,207943.0
2019-02-22 10:10:00,167.03,167.48,166.8,167.47,156780.0,151.6764,152.085,151.4675,152.076,156780.0
2019-02-22 10:20:00,167.45,168.11,167.39,167.99,128774.0,152.0578,152.6571,152.0033,152.5482,128774.0
2019-02-22 10:30:00,167.98,168.1,167.77,168.0,76983.0,152.5391,152.6481,152.3484,152.5572,76983.0
2019-02-22 10:40:00,168.0,168.58,167.92,168.58,128528.0,152.5572,153.0839,152.4846,153.0839,128528.0
2019-02-22 10:50:00,168.58,168.62,168.25,168.48,110190.0,153.0839,153.1203,152.7843,152.9931,110190.0
2019-02-22 11:00:00,168.48,169.14,168.44,169.11,80649.0,152.9931,153.5925,152.9568,153.5652,80649.0
2019-02-22 11:10:00,169.12,169.27,168.69,168.76,89835.0,153.5743,153.7105,153.1838,153.2474,89835.0
2019-02-22 11:20:00,168.76,169.27,168.64,169.12,142934.0,153.2474,153.7105,153.1384,153.5743,142934.0
2019-02-22 11:30:00,169.1,169.37,169.04,169.2,52169.0,153.5561,153.8013,153.5016,153.6469,52169.0
2019-02-22 11:40:00,169.14,169.17,168.65,168.81,54286.0,153.5925,153.6197,153.1475,153.2928,54286.0
2019-02-22 11:50:00,168.87,168.88,168.45,168.7,90714.0,153.3473,153.3564,152.9659,153.1929,90714.0
2019-02-22 12:00:00,168.69,169.19,168.67,168.89,81859.0,153.1838,153.6379,153.1657,153.3654,81859.0
2019-02-22 12:10:00,168.88,169.01,168.8,168.99,25948.0,153.3564,153.4744,153.2837,153.4562,25948.0
2019-02-22 12:20:00,168.95,169.29,168.85,169.28,19136.0,153.4199,153.7287,153.3291,153.7196,19136.0
2019-02-22 12:30:00,169.28,169.3,168.53,168.91,51259.0,153.7196,153.7377,153.0385,153.3836,51259.0
2019-02-22 12:40:00,168.92,168.98,168.81,168.87,15722.0,153.3927,153.4472,153.2928,153.3473,15722.0
2019-02-22 12:50:00,168.84,168.84,168.58,168.83,27373.0,153.32,153.32,153.0839,153.3109,27373.0
2019-02-22 13:00:00,168.82,168.96,168.77,168.89,13346.0,153.3019,153.429,153.2565,153.3654,13346.0
2019-02-22 13:10:00,168.88,168.88,168.68,168.76,19814.0,153.3564,153.3564,153.1747,153.2474,19814.0
2019-02-22 13:20:00,168.77,168.83,168.65,168.67,17476.0,153.2565,153.3109,153.1475,153.1657,17476.0
2019-02-22 13:30:00,168.67,168.79,168.64,168.72,18437.0,153.1657,153.2746,153.1384,153.2111,18437.0
2019-02-22 13:40:00,168.73,168.79,168.4,168.45,18510.0,153.2201,153.2746,152.9205,152.9659,18510.0
2019-02-22 13:50:00,168.44,168.68,168.42,168.64,18131.0,152.9568,153.1747,152.9386,153.1384,18131.0
2019-02-22 14:00:00,168.64,168.81,168.6,168.81,23037.0,153.1384,153.2928,153.1021,153.2928,23037.0
2019-02-22 14:10:00,168.84,168.87,168.53,168.6,28029.0,153.32,153.3473,153.0385,153.1021,28029.0
2019-02-22 14:20:00,168.62,168.76,168.48,168.6,21001.0,153.1203,153.2474,152.9931,153.1021,21001.0
2019-02-22 14:30:00,168.62,168.63,168.16,168.16,25046.0,153.1203,153.1293,152.7025,152.7025,25046.0
2019-02-22 14:40:00,168.11,168.11,167.54,167.6,44633.0,152.6571,152.6571,152.1395,152.194,44633.0
2019-02-22 14:50:00,167.62,167.94,167.52,167.76,33612.0,152.2122,152.5028,152.1214,152.3393,33612.0
2019-02-22 15:00:00,167.76,168.1,167.7,168.05,24074.0,152.3393,152.6481,152.2848,152.6026,24074.0
2019-02-22 15:10:00,168.08,168.31,168.04,168.31,24704.0,152.6299,152.8387,152.5936,152.8387,24704.0
2019-02-22 15:20:00,168.3,168.62,168.22,168.57,35898.0,152.8297,153.1203,152.757,153.0748,35898.0
2019-02-22 15:30:00,168.58,168.96,168.42,168.81,137732.0,153.0839,153.429,152.9386,153.2928,137732.0
2019-02-22 15:40:00,168.81,169.28,168.79,169.16,171205.0,153.2928,153.7196,153.2746,153.6106,171205.0
2019-02-22 15:50:00,169.16,169.2,168.61,169.06,257186.0,153.6106,153.6469,153.1112,153.5198,257186.0
2019-02-25 09:30:00,170.3,170.75,169.26,169.46,54533.0,154.6458,155.0545,153.7014,153.883,54533.0
2019-02-25 09:40:00,169.46,170.03,169.45,169.87,50202.0,153.883,154.4006,153.874,154.2554,50202.0
2019-02-25 09:50:00,169.71,170.38,169.65,169.87,37112.0,154.1101,154.7185,154.0556,154.2554,37112.0
2019-02-25 10:00:00,169.87,170.13,169.41,169.57,83384.0,154.2554,154.4915,153.8376,153.9829,83384.0
2019-02-25 10:10:00,169.5,169.79,169.5,169.7,29818.0,153.9194,154.1827,153.9194,154.101,29818.0
2019-02-25 10:20:00,169.7,169.76,169.4,169.46,22541.0,154.101,154.1555,153.8286,153.883,22541.0
2019-02-25 10:30:00,169.55,169.63,169.36,169.37,31616.0,153.9648,154.0374,153.7922,153.8013,31616.0
2019-02-25 10:40:00,169.36,169.46,169.29,169.37,19144.0,153.7922,153.883,153.7287,153.8013,19144.0
2019-02-25 10:50:00,169.37,169.8,169.29,169.58,39328.0,153.8013,154.1918,153.7287,153.992,39328.0
2019-02-25 11:00:00,169.58,169.64,169.28,169.37,19055.0,153.992,154.0465,153.7196,153.8013,19055.0
2019-02-25 11:10:00,169.35,169.36,168.89,168.92,37989.0,153.7832,153.7922,153.3654,153.3927,37989.0
2019-02-25 11:20:00,168.94,168.98,168.72,168.98,20689.0,153.4108,153.4472,153.2111,153.4472,20689.0
2019-02-25 11:30:00,168.92,168.98,168.76,168.8,19720.0,153.3927,153.4472,153.2474,153.2837,19720.0
2019-02-25 11:40:00,168.78,168.9,168.59,168.73,17018.0,153.2655,153.3745,153.093,153.2201,17018.0
2019-02-25 11:50:00,168.7,168.7,168.34,168.53,16340.0,153.1929,153.1929,152.866,153.0385,16340.0
2019-02-25 12:00:00,168.52,168.72,168.43,168.59,12367.0,153.0294,153.2111,152.9477,153.093,12367.0
2019-02-25 12:10:00,168.56,168.79,168.47,168.69,11876.0,153.0658,153.2746,152.984,153.1838,11876.0
2019-02-25 12:20:00,168.68,168.69,168.5,168.54,13554.0,153.1747,153.1838,153.0113,153.0476,13554.0
2019-02-25 12:30:00,168.54,168.59,168.37,168.53,14742.0,153.0476,153.093,152.8932,153.0385,14742.0
2019-02-25 12:40:00,168.55,168.64,168.34,168.34,18422.0,153.0567,153.1384,152.866,152.866,18422.0
2019-02-25 12:50:00,168.42,168.6,168.34,168.53,18749.0,152.9386,153.1021,152.866,153.0385,18749.0
2019-02-25 13:00:00,168.55,168.63,168.24,168.35,21147.0,153.0567,153.1293,152.7752,152.8751,21147.0
2019-02-25 13:10:00,168.35,168.37,168.13,168.18,38497.0,152.8751,152.8932,152.6753,152.7207,38497.0
2019-02-25 13:20:00,168.22,168.26,168.0,168.03,20811.0,152.757,152.7933,152.5572,152.5845,20811.0
2019-02-25 13:30:00,168.0,168.04,167.66,167.69,15724.0,152.5572,152.5936,152.2485,152.2757,15724.0
2019-02-25 13:40:00,167.75,167.92,167.68,167.89,15197.0,152.3302,152.4846,152.2667,152.4574,15197.0
2019-02-25 13:50:00,167.86,167.89,167.67,167.74,17352.0,152.4301,152.4574,152.2576,152.3211,17352.0
2019-02-25 14:00:00,167.79,167.87,167.73,167.81,15538.0,152.3665,152.4392,152.3121,152.3847,15538.0
2019-02-25 14:10:00,167.78,167.87,167.52,167.74,27918.0,152.3575,152.4392,152.1214,152.3211,27918.0
2019-02-25 14:20:00,167.77,167.77,167.39,167.62,20254.0,152.3484,152.3484,152.0033,152.2122,20254.0
2019-02-25 14:30:00,167.6,167.8,167.5,167.77,17237.0,152.194,152.3756,152.1032,152.3484,17237.0
2019-02-25 14:40:00,167.77,167.87,167.67,167.81,29284.0,152.3484,152.4392,152.2576,152.3847,29284.0
2019-02-25 14:50:00,167.82,167.88,167.64,167.82,16701.0,152.3938,152.4483,152.2303,152.3938,16701.0
2019-02-25 15:00:00,167.86,167.88,167.63,167.66,19744.0,152.4301,152.4483,152.2213,152.2485,19744.0
2019-02-25 15:10:00,167.67,167.71,167.33,167.38,29589.0,152.2576,152.2939,151.9488,151.9942,29589.0
2019-02-25 15:20:00,167.39,167.39,167.0,167.05,41783.0,152.0033,152.0033,151.6492,151.6946,41783.0
2019-02-25 15:30:00,167.06,167.33,167.02,167.07,56424.0,151.7036,151.9488,151.6673,151.7127,56424.0
2019-02-25 15:40:00,167.07,167.27,166.99,166.99,62585.0,151.7127,151.8943,151.6401,151.6401,62585.0
2019-02-25 15:50:00,167.0,167.19,166.85,167.14,147407.0,151.6492,151.8217,151.513,151.7763,147407.0
2019-02-26 09:30:00,167.08,168.18,167.08,168.16,57873.0,151.7218,152.7207,151.7218,152.7025,57873.0
2019-02-26 09:40:00,168.25,168.98,168.14,168.47,56965.0,152.7843,153.4472,152.6844,152.984,56965.0
2019-02-26 09:50:00,168.5,169.16,168.4,169.1,42501.0,153.0113,153.6106,152.9205,153.5561,42501.0
2019-02-26 10:00:00,169.06,169.31,168.99,169.0,28812.0,153.5198,153.7468,153.4562,153.4653,28812.0
2019-02-26 10:10:00,169.0,169.16,168.77,169.05,28487.0,153.4653,153.6106,153.2565,153.5107,28487.0
2019-02-26 10:20:00,169.03,169.29,168.9,169.1,20484.0,153.4926,153.7287,153.3745,153.5561,20484.0
2019-02-26 10:30:00,169.09,169.3,168.98,169.0,33775.0,153.547,153.7377,153.4472,153.4653,33775.0
2019-02-26 10:40:00,169.0,169.12,168.92,169.06,29265.0,153.4653,153.5743,153.3927,153.5198,29265.0
2019-02-26 10:50:00,169.09,169.35,169.03,169.23,32263.0,153.547,153.7832,153.4926,153.6742,32263.0
2019-02-26 11:00:00,169.22,169.44,169.15,169.44,41287.0,153.6651,153.8649,153.6015,153.8649,41287.0
2019-02-26 11:10:00,169.4,169.74,169.35,169.37,50970.0,153.8286,154.1373,153.7832,153.8013,50970.0
2019-02-26 11:20:00,169.39,169.55,169.21,169.37,18726.0,153.8195,153.9648,153.656,153.8013,18726.0
2019-02-26 11:30:00,169.33,169.66,169.3,169.43,34424.0,153.765,154.0647,153.7377,153.8558,34424.0
2019-02-26 11:40:00,169.45,169.62,169.45,169.52,15075.0,153.874,154.0283,153.874,153.9375,15075.0
2019-02-26 11:50:00,169.55,169.64,169.36,169.41,15436.0,153.9648,154.0465,153.7922,153.8376,15436.0
2019-02-26 12:00:00,169.42,169.64,169.39,169.6,11948.0,153.8467,154.0465,153.8195,154.0102,11948.0
2019-02-26 12:10:00,169.58,169.71,169.57,169.66,10456.0,153.992,154.1101,153.9829,154.0647,10456.0
2019-02-26 12:20:00,169.68,169.79,169.55,169.59,10199.0,154.0828,154.1827,153.9648,154.0011,10199.0
2019-02-26 12:30:00,169.6,169.66,169.55,169.56,9186.0,154.0102,154.0647,153.9648,153.9738,9186.0
2019-02-26 12:40:00,169.52,169.68,169.47,169.62,11996.0,153.9375,154.0828,153.8921,154.0283,11996.0
2019-02-26 12:50:00,169.64,169.69,169.39,169.45,13289.0,154.0465,154.0919,153.8195,153.874,13289.0
2019-02-26 13:00:00,169.48,169.67,169.45,169.53,54290.0,153.9012,154.0737,153.874,153.9466,54290.0
2019-02-26 13:10:00,169.53,169.72,169.53,169.63,9586.0,153.9466,154.1191,153.9466,154.0374,9586.0
2019-02-26 13:20:00,169.64,169.67,169.5,169.53,7762.0,154.0465,154.0737,153.9194,153.9466,7762.0
2019-02-26 13:30:00,169.52,169.65,169.48,169.65,22551.0,153.9375,154.0556,153.9012,154.0556,22551.0
2019-02-26 13:40:00,169.65,169.71,169.53,169.55,11457.0,154.0556,154.1101,153.9466,153.9648,11457.0
2019-02-26 13:50:00,169.55,169.69,169.54,169.58,9632.0,153.9648,154.0919,153.9557,153.992,9632.0
2019-02-26 14:00:00,169.58,169.68,169.54,169.54,21887.0,153.992,154.0828,153.9557,153.9557,21887.0
2019-02-26 14:10:00,169.53,169.55,169.37,169.39,9611.0,153.9466,153.9648,153.8013,153.8195,9611.0
2019-02-26 14:20:00,169.39,169.49,169.33,169.45,14123.0,153.8195,153.9103,153.765,153.874,14123.0
2019-02-26 14:30:00,169.42,169.53,169.41,169.5,26138.0,153.8467,153.9466,153.8376,153.9194,26138.0
2019-02-26 14:40:00,169.5,169.53,169.4,169.45,14968.0,153.9194,153.9466,153.8286,153.874,14968.0
2019-02-26 14:50:00,169.46,169.5,169.39,169.46,12232.0,153.883,153.9194,153.8195,153.883,12232.0
2019-02-26 15:00:00,169.46,169.66,169.46,169.58,16903.0,153.883,154.0647,153.883,153.992,16903.0
2019-02-26 15:10:00,169.52,169.62,169.5,169.55,15669.0,153.9375,154.0283,153.9194,153.9648,15669.0
2019-02-26 15:20:00,169.54,169.58,169.45,169.49,16650.0,153.9557,153.992,153.874,153.9103,16650.0
2019-02-26 15:30:00,169.49,169.67,169.38,169.39,24379.0,153.9103,154.0737,153.8104,153.8195,24379.0
2019-02-26 15:40:00,169.41,169.49,169.18,169.2,37448.0,153.8376,153.9103,153.6288,153.6469,37448.0
2019-02-26 15:50:00,169.21,169.39,169.01,169.39,126537.0,153.656,153.8195,153.4744,153.8195,126537.0
2019-02-27 09:30:00,168.75,168.99,168.03,168.87,30118.0,153.2383,153.4562,152.5845,153.3473,30118.0
2019-02-27 09:40:00,168.64,168.71,168.23,168.24,19208.0,153.1384,153.202,152.7661,152.7752,19208.0
2019-02-27 09:50:00,168.17,168.21,167.85,167.93,21581.0,152.7116,152.7479,152.421,152.4937,21581.0
2019-02-27 10:00:00,167.98,168.57,167.98,168.53,30326.0,152.5391,153.0748,152.5391,153.0385,30326.0
2019-02-27 10:10:00,168.53,168.53,168.03,168.41,22434.0,153.0385,153.0385,152.5845,152.9296,22434.0
2019-02-27 10:20:00,168.35,168.59,168.31,168.5,28893.0,152.8751,153.093,152.8387,153.0113,28893.0
2019-02-27 10:30:00,168.52,168.59,168.34,168.47,15354.0,153.0294,153.093,152.866,152.984,15354.0
2019-02-27 10:40:00,168.49,168.57,168.17,168.28,12368.0,153.0022,153.0748,152.7116,152.8115,12368.0
2019-02-27 10:50:00,168.26,168.28,167.91,168.02,17630.0,152.7933,152.8115,152.4755,152.5754,17630.0
2019-02-27 11:00:00,167.99,168.12,167.95,168.1,14418.0,152.5482,152.6662,152.5118,152.6481,14418.0
2019-02-27 11:10:00,168.05,168.23,168.05,168.16,12974.0,152.6026,152.7661,152.6026,152.7025,12974.0
2019-02-27 11:20:00,168.2,168.44,168.16,168.37,14333.0,152.7389,152.9568,152.7025,152.8932,14333.0
2019-02-27 11:30:00,168.36,168.43,168.26,168.42,14434.0,152.8842,152.9477,152.7933,152.9386,14434.0
2019-02-27 11:40:00,168.41,168.47,168.28,168.38,17859.0,152.9296,152.984,152.8115,152.9023,17859.0
2019-02-27 11:50:00,168.4,168.47,168.28,168.32,18971.0,152.9205,152.984,152.8115,152.8478,18971.0
2019-02-27 12:00:00,168.28,168.32,168.14,168.2,12715.0,152.8115,152.8478,152.6844,152.7389,12715.0
2019-02-27 12:10:00,168.19,168.2,168.08,168.09,6887.0,152.7298,152.7389,152.6299,152.639,6887.0
2019-02-27 12:20:00,168.12,168.33,168.09,168.14,8733.0,152.6662,152.8569,152.639,152.6844,8733.0
2019-02-27 12:30:00,168.24,168.31,168.05,168.15,8180.0,152.7752,152.8387,152.6026,152.6935,8180.0
2019-02-27 12:40:00,168.16,168.16,167.98,168.04,10266.0,152.7025,152.7025,152.5391,152.5936,10266.0
2019-02-27 12:50:00,168.04,168.08,167.93,168.06,6964.0,152.5936,152.6299,152.4937,152.6117,6964.0
2019-02-27 13:00:00,168.09,168.15,168.02,168.13,11090.0,152.639,152.6935,152.5754,152.6753,11090.0
2019-02-27 13:10:00,168.08,168.37,168.05,168.21,7600.0,152.6299,152.8932,152.6026,152.7479,7600.0
2019-02-27 13:20:00,168.14,168.28,168.14,168.23,5459.0,152.6844,152.8115,152.6844,152.7661,5459.0
2019-02-27 13:30:00,168.17,168.21,168.1,168.15,9129.0,152.7116,152.7479,152.6481,152.6935,9129.0
2019-02-27 13:40:00,168.19,168.19,167.97,168.0,13926.0,152.7298,152.7298,152.53,152.5572,13926.0
2019-02-27 13:50:00,168.0,168.1,167.96,168.03,8559.0,152.5572,152.6481,152.5209,152.5845,8559.0
2019-02-27 14:00:00,168.03,168.26,168.01,168.14,11738.0,152.5845,152.7933,152.5663,152.6844,11738.0
2019-02-27 14:10:00,168.13,168.62,168.13,168.53,15311.0,152.6753,153.1203,152.6753,153.0385,15311.0
2019-02-27 14:20:00,168.53,168.58,168.36,168.5,6446.0,153.0385,153.0839,152.8842,153.0113,6446.0
2019-02-27 14:30:00,168.52,168.57,168.29,168.45,12940.0,153.0294,153.0748,152.8206,152.9659,12940.0
2019-02-27 14:40:00,168.45,168.6,168.39,168.5,13969.0,152.9659,153.1021,152.9114,153.0113,13969.0
2019-02-27 14:50:00,168.52,168.58,168.39,168.49,14297.0,153.0294,153.0839,152.9114,153.0022,14297.0
2019-02-27 15:00:00,168.5,168.53,168.32,168.42,10227.0,153.0113,153.0385,152.8478,152.9386,10227.0
2019-02-27 15:10:00,168.41,168.51,168.27,168.27,14838.0,152.9296,153.0204,152.8024,152.8024,14838.0
2019-02-27 15:20:00,168.26,168.35,168.2,168.31,19308.0,152.7933,152.8751,152.7389,152.8387,19308.0
2019-02-27 15:30:00,168.31,168.56,168.31,168.52,23918.0,152.8387,153.0658,152.8387,153.0294,23918.0
2019-02-27 15:40:00,168.47,168.58,168.4,168.56,29545.0,152.984,153.0839,152.9205,153.0658,29545.0
2019-02-27 15:50:00,168.56,169.33,168.41,169.23,151655.0,153.0658,153.765,152.9296,153.6742,151655.0
2019-02-28 09:30:00,169.94,170.29,169.59,169.68,55087.0,154.3189,154.6367,154.0011,154.0828,55087.0
2019-02-28 09:40:00,169.76,169.76,168.74,168.77,17070.0,154.1555,154.1555,153.2292,153.2565,17070.0
2019-02-28 09:50:00,168.72,169.22,168.69,169.13,22081.0,153.2111,153.6651,153.1838,153.5834,22081.0
2019-02-28 10:00:00,169.14,169.53,168.88,169.15,60201.0,153.5925,153.9466,153.3564,153.6015,60201.0
2019-02-28 10:10:00,169.15,169.35,169.0,169.09,46625.0,153.6015,153.7832,153.4653,153.547,46625.0
2019-02-28 10:20:00,169.13,169.13,168.89,169.08,47502.0,153.5834,153.5834,153.3654,153.538,47502.0
2019-02-28 10:30:00,169.1,169.1,168.89,168.91,7173.0,153.5561,153.5561,153.3654,153.3836,7173.0
2019-02-28 10:40:00,168.91,169.17,168.86,169.17,10930.0,153.3836,153.6197,153.3382,153.6197,10930.0
2019-02-28 10:50:00,169.17,169.6,169.02,169.51,20925.0,153.6197,154.0102,153.4835,153.9284,20925.0
2019-02-28 11:00:00,169.52,169.72,169.44,169.49,16752.0,153.9375,154.1191,153.8649,153.9103,16752.0
2019-02-28 11:10:00,169.51,169.79,169.46,169.76,29059.0,153.9284,154.1827,153.883,154.1555,29059.0
2019-02-28 11:20:00,169.74,169.9,169.73,169.83,13702.0,154.1373,154.2826,154.1282,154.219,13702.0
2019-02-28 11:30:00,169.94,170.28,169.94,170.26,11481.0,154.3189,154.6277,154.3189,154.6095,11481.0
2019-02-28 11:40:00,170.24,170.35,170.15,170.34,10950.0,154.5913,154.6912,154.5096,154.6821,10950.0
2019-02-28 11:50:00,170.42,170.44,170.24,170.25,13716.0,154.7548,154.773,154.5913,154.6004,13716.0
2019-02-28 12:00:00,170.27,170.31,170.1,170.25,10766.0,154.6186,154.6549,154.4642,154.6004,10766.0
2019-02-28 12:10:00,170.22,170.24,169.85,169.85,11505.0,154.5732,154.5913,154.2372,154.2372,11505.0
2019-02-28 12:20:00,169.83,170.08,169.82,170.05,10137.0,154.219,154.446,154.2099,154.4188,10137.0
2019-02-28 12:30:00,170.03,170.07,169.92,169.99,32341.0,154.4006,154.437,154.3008,154.3643,32341.0
2019-02-28 12:40:00,169.96,170.13,169.86,170.06,9393.0,154.3371,154.4915,154.2463,154.4279,9393.0
2019-02-28 12:50:00,170.04,170.35,170.02,170.24,12136.0,154.4097,154.6912,154.3916,154.5913,12136.0
2019-02-28 13:00:00,170.26,170.32,170.2,170.24,7485.0,154.6095,154.664,154.555,154.5913,7485.0
2019-02-28 13:10:00,170.23,170.23,170.1,170.11,6899.0,154.5823,154.5823,154.4642,154.4733,6899.0
2019-02-28 13:20:00,170.12,170.16,169.84,169.97,9502.0,154.4824,154.5187,154.2281,154.3462,9502.0
2019-02-28 13:30:00,169.95,170.09,169.95,170.03,9228.0,154.328,154.4551,154.328,154.4006,9228.0
2019-02-28 13:40:00,170.02,170.07,169.88,169.96,13039.0,154.3916,154.437,154.2644,154.3371,13039.0
2019-02-28 13:50:00,170.0,170.05,169.85,170.05,9718.0,154.3734,154.4188,154.2372,154.4188,9718.0
2019-02-28 14:00:00,170.04,170.2,169.83,169.91,18062.0,154.4097,154.555,154.219,154.2917,18062.0
2019-02-28 14:10:00,169.87,169.89,169.6,169.6,16342.0,154.2554,154.2735,154.0102,154.0102,16342.0
2019-02-28 14:20:00,169.6,169.76,169.6,169.67,11730.0,154.0102,154.1555,154.0102,154.0737,11730.0
2019-02-28 14:30:00,169.66,169.69,169.53,169.59,10729.0,154.0647,154.0919,153.9466,154.0011,10729.0
2019-02-28 14:40:00,169.61,169.68,169.49,169.5,8789.0,154.0193,154.0828,153.9103,153.9194,8789.0
2019-02-28 14:50:00,169.52,169.65,169.47,169.49,11740.0,153.9375,154.0556,153.8921,153.9103,11740.0
2019-02-28 15:00:00,169.43,169.57,169.4,169.57,12300.0,153.8558,153.9829,153.8286,153.9829,12300.0
2019-02-28 15:10:00,169.59,169.62,169.43,169.62,15271.0,154.0011,154.0283,153.8558,154.0283,15271.0
2019-02-28 15:20:00,169.64,169.7,169.32,169.44,21652.0,154.0465,154.101,153.7559,153.8649,21652.0
2019-02-28 15:30:00,169.46,169.68,169.38,169.53,21198.0,153.883,154.0828,153.8104,153.9466,21198.0
2019-02-28 15:40:00,169.47,169.47,169.11,169.22,38011.0,153.8921,153.8921,153.5652,153.6651,38011.0
2019-02-28 15:50:00,169.22,169.29,169.0,169.15,118583.0,153.6651,153.7287,153.4653,153.6015,118583.0
2019-03-01 09:30:00,170.2,170.73,170.2,170.42,39381.0,154.555,155.0363,154.555,154.7548,39381.0
2019-03-01 09:40:00,170.5,171.16,170.42,171.02,105484.0,154.8274,155.4268,154.7548,155.2996,105484.0
2019-03-01 09:50:00,171.0,171.45,170.92,171.16,12098.0,155.2815,155.6901,155.2088,155.4268,12098.0
2019-03-01 10:00:00,171.15,171.17,170.87,171.12,27338.0,155.4177,155.4359,155.1634,155.3904,27338.0
2019-03-01 10:10:00,171.15,171.15,170.64,170.77,18368.0,155.4177,155.4177,154.9546,155.0726,18368.0
2019-03-01 10:20:00,170.79,170.83,170.24,170.29,18622.0,155.0908,155.1271,154.5913,154.6367,18622.0
2019-03-01 10:30:00,170.32,170.74,170.31,170.52,17269.0,154.664,155.0454,154.6549,154.8456,17269.0
2019-03-01 10:40:00,170.5,170.58,170.33,170.44,21566.0,154.8274,154.9001,154.6731,154.773,21566.0
2019-03-01 10:50:00,170.43,170.51,170.27,170.42,19662.0,154.7639,154.8365,154.6186,154.7548,19662.0
2019-03-01 11:00:00,170.37,170.38,170.04,170.08,15933.0,154.7094,154.7185,154.4097,154.446,15933.0
2019-03-01 11:10:00,170.09,170.26,169.95,170.25,11090.0,154.4551,154.6095,154.328,154.6004,11090.0
2019-03-01 11:20:00,170.23,170.36,170.09,170.36,21821.0,154.5823,154.7003,154.4551,154.7003,21821.0
2019-03-01 11:30:00,170.39,170.76,170.22,170.76,35443.0,154.7276,155.0635,154.5732,155.0635,35443.0
2019-03-01 11:40:00,170.66,170.66,170.4,170.51,26086.0,154.9727,154.9727,154.7366,154.8365,26086.0
2019-03-01 11:50:00,170.53,170.63,170.38,170.53,21176.0,154.8547,154.9455,154.7185,154.8547,21176.0
2019-03-01 12:00:00,170.5,170.55,170.37,170.52,14065.0,154.8274,154.8728,154.7094,154.8456,14065.0
2019-03-01 12:10:00,170.49,170.66,170.49,170.6,16601.0,154.8184,154.9727,154.8184,154.9182,16601.0
2019-03-01 12:20:00,170.58,170.71,170.5,170.71,10424.0,154.9001,155.0181,154.8274,155.0181,10424.0
2019-03-01 12:30:00,170.71,170.76,170.63,170.65,9340.0,155.0181,155.0635,154.9455,154.9637,9340.0
2019-03-01 12:40:00,170.61,170.75,170.5,170.72,26325.0,154.9273,155.0545,154.8274,155.0272,26325.0
2019-03-01 12:50:00,170.72,170.75,170.63,170.65,8869.0,155.0272,155.0545,154.9455,154.9637,8869.0
2019-03-01 13:00:00,170.65,170.81,170.64,170.79,11301.0,154.9637,155.1089,154.9546,155.0908,11301.0
2019-03-01 13:10:00,170.8,170.85,170.72,170.76,9589.0,155.0999,155.1453,155.0272,155.0635,9589.0
2019-03-01 13:20:00,170.76,170.9,170.72,170.9,10718.0,155.0635,155.1907,155.0272,155.1907,10718.0
2019-03-01 13:30:00,170.88,170.88,170.77,170.8,11240.0,155.1725,155.1725,155.0726,155.0999,11240.0
2019-03-01 13:40:00,170.78,170.95,170.78,170.91,10761.0,155.0817,155.2361,155.0817,155.1998,10761.0
2019-03-01 13:50:00,170.92,170.92,170.79,170.8,8437.0,155.2088,155.2088,155.0908,155.0999,8437.0
2019-03-01 14:00:00,170.83,170.89,170.7,170.83,13994.0,155.1271,155.1816,155.0091,155.1271,13994.0
2019-03-01 14:10:00,170.83,170.98,170.79,170.94,16608.0,155.1271,155.2633,155.0908,155.227,16608.0
2019-03-01 14:20:00,170.95,171.57,170.95,171.46,43010.0,155.2361,155.7991,155.2361,155.6992,43010.0
2019-03-01 14:30:00,171.49,171.56,171.38,171.4,12261.0,155.7264,155.79,155.6266,155.6447,12261.0
2019-03-01 14:40:00,171.4,171.43,171.31,171.37,16053.0,155.6447,155.672,155.563,155.6175,16053.0
2019-03-01 14:50:00,171.37,171.56,171.36,171.54,11793.0,155.6175,155.79,155.6084,155.7718,11793.0
2019-03-01 15:00:00,171.51,171.55,171.37,171.54,16311.0,155.7446,155.7809,155.6175,155.7718,16311.0
2019-03-01 15:10:00,171.5,171.55,171.39,171.43,25423.0,155.7355,155.7809,155.6356,155.672,25423.0
2019-03-01 15:20:00,171.4,171.57,171.38,171.55,29497.0,155.6447,155.7991,155.6266,155.7809,29497.0
2019-03-01 15:30:00,171.58,171.62,171.42,171.56,31007.0,155.8082,155.8445,155.6629,155.79,31007.0
2019-03-01 15:40:00,171.56,171.93,171.54,171.69,64262.0,155.79,156.126,155.7718,155.9081,64262.0
2019-03-01 15:50:00,171.68,171.95,171.54,171.95,128776.0,155.899,156.1442,155.7718,156.1442,128776.0
2019-03-04 09:30:00,172.57,172.79,171.81,171.97,31494.0,156.7072,156.9069,156.017,156.1623,31494.0
2019-03-04 09:40:00,171.83,172.43,171.82,171.86,14701.0,156.0352,156.58,156.0261,156.0624,14701.0
2019-03-04 09:50:00,171.86,171.88,171.32,171.74,13519.0,156.0624,156.0806,155.5721,155.9535,13519.0
2019-03-04 10:00:00,171.6,172.25,171.55,172.25,22917.0,155.8263,156.4166,155.7809,156.4166,22917.0
2019-03-04 10:10:00,172.18,172.53,172.06,172.36,22316.0,156.353,156.6708,156.244,156.5165,22316.0
2019-03-04 10:20:00,172.38,172.7,172.25,172.55,11693.0,156.5346,156.8252,156.4166,156.689,11693.0
2019-03-04 10:30:00,172.68,172.7,172.27,172.47,9854.0,156.8071,156.8252,156.4347,156.6164,9854.0
2019-03-04 10:40:00,172.45,172.51,172.03,172.37,23872.0,156.5982,156.6527,156.2168,156.5255,23872.0
2019-03-04 10:50:00,172.33,172.36,172.05,172.1,12425.0,156.4892,156.5165,156.235,156.2804,12425.0
2019-03-04 11:00:00,172.04,172.21,171.87,171.9,18925.0,156.2259,156.3803,156.0715,156.0988,18925.0
2019-03-04 11:10:00,171.83,172.0,171.79,171.82,22564.0,156.0352,156.1896,155.9989,156.0261,22564.0
2019-03-04 11:20:00,171.8,171.81,171.4,171.49,26286.0,156.0079,156.017,155.6447,155.7264,26286.0
2019-03-04 11:30:00,171.36,171.57,171.35,171.35,12366.0,155.6084,155.7991,155.5993,155.5993,12366.0
2019-03-04 11:40:00,171.39,171.53,170.76,170.83,15530.0,155.6356,155.7628,155.0635,155.1271,15530.0
2019-03-04 11:50:00,170.83,170.85,170.09,170.31,19390.0,155.1271,155.1453,154.4551,154.6549,19390.0
2019-03-04 12:00:00,170.19,170.44,170.14,170.34,12115.0,154.5459,154.773,154.5005,154.6821,12115.0
2019-03-04 12:10:00,170.32,170.38,169.5,169.58,72498.0,154.664,154.7185,153.9194,153.992,72498.0
2019-03-04 12:20:00,169.65,169.89,169.58,169.74,38124.0,154.0556,154.2735,153.992,154.1373,38124.0
2019-03-04 12:30:00,169.74,169.91,169.31,169.47,38168.0,154.1373,154.2917,153.7468,153.8921,38168.0
2019-03-04 12:40:00,169.41,169.41,169.1,169.27,18590.0,153.8376,153.8376,153.5561,153.7105,18590.0
2019-03-04 12:50:00,169.3,169.61,169.24,169.59,15697.0,153.7377,154.0193,153.6833,154.0011,15697.0
2019-03-04 13:00:00,169.63,169.63,169.08,169.09,16681.0,154.0374,154.0374,153.538,153.547,16681.0
2019-03-04 13:10:00,169.05,169.53,169.05,169.4,15467.0,153.5107,153.9466,153.5107,153.8286,15467.0
2019-03-04 13:20:00,169.39,169.74,169.39,169.71,23961.0,153.8195,154.1373,153.8195,154.1101,23961.0
2019-03-04 13:30:00,169.68,169.85,169.39,169.44,119279.0,154.0828,154.2372,153.8195,153.8649,119279.0
2019-03-04 13:40:00,169.45,170.26,169.43,170.01,141540.0,153.874,154.6095,153.8558,154.3825,141540.0
2019-03-04 13:50:00,170.06,170.33,170.0,170.12,15061.0,154.4279,154.6731,154.3734,154.4824,15061.0
2019-03-04 14:00:00,170.14,170.65,170.14,170.43,35405.0,154.5005,154.9637,154.5005,154.7639,35405.0
2019-03-04 14:10:00,170.44,170.85,170.42,170.72,68832.0,154.773,155.1453,154.7548,155.0272,68832.0
2019-03-04 14:20:00,170.74,170.74,170.42,170.63,66722.0,155.0454,155.0454,154.7548,154.9455,66722.0
2019-03-04 14:30:00,170.57,170.6,170.42,170.47,19704.0,154.891,154.9182,154.7548,154.8002,19704.0
2019-03-04 14:40:00,170.52,170.61,170.28,170.49,54967.0,154.8456,154.9273,154.6277,154.8184,54967.0
2019-03-04 14:50:00,170.52,170.69,170.45,170.51,68968.0,154.8456,155.0,154.782,154.8365,68968.0
2019-03-04 15:00:00,170.48,170.59,170.09,170.2,77799.0,154.8093,154.9092,154.4551,154.555,77799.0
2019-03-04 15:10:00,170.18,170.43,170.17,170.34,19838.0,154.5369,154.7639,154.5278,154.6821,19838.0
2019-03-04 15:20:00,170.34,170.54,170.24,170.44,17328.0,154.6821,154.8638,154.5913,154.773,17328.0
2019-03-04 15:30:00,170.39,170.63,170.32,170.51,39810.0,154.7276,154.9455,154.664,154.8365,39810.0
2019-03-04 15:40:00,170.5,170.79,170.38,170.58,40868.0,154.8274,155.0908,154.7185,154.9001,40868.0
2019-03-04 15:50:00,170.59,170.7,170.49,170.65,96599.0,154.9092,155.0091,154.8184,154.9637,96599.0
2019-03-05 09:30:00,170.22,170.22,169.0,169.08,90461.0,154.5732,154.5732,153.4653,153.538,90461.0
2019-03-05 09:40:00,169.01,169.31,168.57,168.83,48006.0,153.4744,153.7468,153.0748,153.3109,48006.0
2019-03-05 09:50:00,168.81,169.31,168.81,169.04,50897.0,153.2928,153.7468,153.2928,153.5016,50897.0
2019-03-05 10:00:00,169.06,169.28,168.66,168.75,47638.0,153.5198,153.7196,153.1566,153.2383,47638.0
2019-03-05 10:10:00,168.76,168.81,168.22,168.46,28462.0,153.2474,153.2928,152.757,152.975,28462.0
2019-03-05 10:20:00,168.44,168.64,168.05,168.08,25684.0,152.9568,153.1384,152.6026,152.6299,25684.0
2019-03-05 10:30:00,168.13,168.28,168.1,168.15,23724.0,152.6753,152.8115,152.6481,152.6935,23724.0
2019-03-05 10:40:00,168.2,168.21,167.87,167.99,26497.0,152.7389,152.7479,152.4392,152.5482,26497.0
2019-03-05 10:50:00,168.02,168.42,168.02,168.1,21004.0,152.5754,152.9386,152.5754,152.6481,21004.0
2019-03-05 11:00:00,168.13,168.19,167.92,168.19,19752.0,152.6753,152.7298,152.4846,152.7298,19752.0
2019-03-05 11:10:00,168.21,168.49,168.18,168.34,33601.0,152.7479,153.0022,152.7207,152.866,33601.0
2019-03-05 11:20:00,168.37,168.44,168.16,168.25,41993.0,152.8932,152.9568,152.7025,152.7843,41993.0
2019-03-05 11:30:00,168.22,168.45,168.15,168.38,18885.0,152.757,152.9659,152.6935,152.9023,18885.0
2019-03-05 11:40:00,168.32,168.39,168.27,168.31,10878.0,152.8478,152.9114,152.8024,152.8387,10878.0
2019-03-05 11:50:00,168.29,168.31,168.07,168.17,18192.0,152.8206,152.8387,152.6208,152.7116,18192.0
2019-03-05 12:00:00,168.15,168.21,168.08,168.12,12108.0,152.6935,152.7479,152.6299,152.6662,12108.0
2019-03-05 12:10:00,168.1,168.13,167.52,167.74,58844.0,152.6481,152.6753,152.1214,152.3211,58844.0
2019-03-05 12:20:00,167.7,167.77,167.62,167.67,17659.0,152.2848,152.3484,152.2122,152.2576,17659.0
2019-03-05 12:30:00,167.7,167.7,167.5,167.61,24432.0,152.2848,152.2848,152.1032,152.2031,24432.0
2019-03-05 12:40:00,167.61,167.66,167.5,167.59,27688.0,152.2031,152.2485,152.1032,152.1849,27688.0
2019-03-05 12:50:00,167.59,167.59,167.12,167.4,51685.0,152.1849,152.1849,151.7581,152.0124,51685.0
2019-03-05 13:00:00,167.41,167.64,167.16,167.63,34218.0,152.0215,152.2303,151.7945,152.2213,34218.0
2019-03-05 13:10:00,167.69,167.85,167.66,167.81,34543.0,152.2757,152.421,152.2485,152.3847,34543.0
2019-03-05 13:20:00,167.78,167.92,167.69,167.7,11650.0,152.3575,152.4846,152.2757,152.2848,11650.0
2019-03-05 13:30:00,167.66,167.77,167.58,167.61,9013.0,152.2485,152.3484,152.1759,152.2031,9013.0
2019-03-05 13:40:00,167.6,167.6,167.1,167.45,59240.0,152.194,152.194,151.74,152.0578,59240.0
2019-03-05 13:50:00,167.5,167.56,167.3,167.31,19762.0,152.1032,152.1577,151.9216,151.9307,19762.0
2019-03-05 14:00:00,167.31,167.48,167.17,167.48,59965.0,151.9307,152.085,151.8035,152.085,59965.0
2019-03-05 14:10:00,167.43,167.98,167.43,167.88,17050.0,152.0396,152.5391,152.0396,152.4483,17050.0
2019-03-05 14:20:00,167.85,168.01,167.85,167.99,20283.0,152.421,152.5663,152.421,152.5482,20283.0
2019-03-05 14:30:00,167.95,168.0,167.58,167.97,40758.0,152.5118,152.5572,152.1759,152.53,40758.0
2019-03-05 14:40:00,167.96,168.01,167.82,167.94,12862.0,152.5209,152.5663,152.3938,152.5028,12862.0
2019-03-05 14:50:00,167.93,168.02,167.87,167.94,16625.0,152.4937,152.5754,152.4392,152.5028,16625.0
2019-03-05 15:00:00,167.9,168.04,167.54,167.75,41658.0,152.4664,152.5936,152.1395,152.3302,41658.0
2019-03-05 15:10:00,167.72,167.89,167.64,167.69,23987.0,152.303,152.4574,152.2303,152.2757,23987.0
2019-03-05 15:20:00,167.67,167.71,167.43,167.51,32295.0,152.2576,152.2939,152.0396,152.1123,32295.0
2019-03-05 15:30:00,167.5,167.71,167.45,167.64,50904.0,152.1032,152.2939,152.0578,152.2303,50904.0
2019-03-05 15:40:00,167.62,167.89,167.62,167.73,84131.0,152.2122,152.4574,152.2122,152.3121,84131.0
2019-03-05 15:50:00,167.76,167.83,167.37,167.49,180976.0,152.3393,152.4029,151.9852,152.0941,180976.0
2019-03-06 09:30:00,167.6,168.91,167.6,167.71,42715.0,152.194,153.3836,152.194,152.2939,42715.0
2019-03-06 09:40:00,167.67,168.4,167.67,168.17,17569.0,152.2576,152.9205,152.2576,152.7116,17569.0
2019-03-06 09:50:00,168.22,168.26,167.65,167.67,14597.0,152.757,152.7933,152.2394,152.2576,14597.0
2019-03-06 10:00:00,167.66,167.73,167.33,167.46,13638.0,152.2485,152.3121,151.9488,152.0669,13638.0
2019-03-06 10:10:00,167.38,167.44,166.73,166.92,23584.0,151.9942,152.0487,151.404,151.5765,23584.0
2019-03-06 10:20:00,166.95,167.05,166.54,166.64,22610.0,151.6038,151.6946,151.2314,151.3223,22610.0
2019-03-06 10:30:00,166.67,167.01,166.6,166.87,21425.0,151.3495,151.6582,151.2859,151.5311,21425.0
2019-03-06 10:40:00,166.8,166.89,166.65,166.76,17564.0,151.4675,151.5493,151.3313,151.4312,17564.0
2019-03-06 10:50:00,166.8,166.8,166.61,166.61,17519.0,151.4675,151.4675,151.295,151.295,17519.0
2019-03-06 11:00:00,166.6,166.6,166.04,166.05,34005.0,151.2859,151.2859,150.7774,150.7865,34005.0
2019-03-06 11:10:00,166.07,166.38,166.05,166.21,28743.0,150.8047,151.0862,150.7865,150.9318,28743.0
2019-03-06 11:20:00,166.2,166.24,166.05,166.12,17308.0,150.9227,150.959,150.7865,150.8501,17308.0
2019-03-06 11:30:00,166.15,166.21,166.02,166.03,16711.0,150.8773,150.9318,150.7592,150.7683,16711.0
2019-03-06 11:40:00,166.03,166.17,165.75,165.91,24893.0,150.7683,150.8955,150.5141,150.6594,24893.0
2019-03-06 11:50:00,165.83,166.12,165.74,166.06,18423.0,150.5867,150.8501,150.505,150.7956,18423.0
2019-03-06 12:00:00,166.08,166.57,166.05,166.44,12206.0,150.8137,151.2587,150.7865,151.1406,12206.0
2019-03-06 12:10:00,166.45,166.58,166.3,166.33,16830.0,151.1497,151.2678,151.0135,151.0408,16830.0
2019-03-06 12:20:00,166.31,166.32,165.95,165.95,11458.0,151.0226,151.0317,150.6957,150.6957,11458.0
2019-03-06 12:30:00,165.98,166.32,165.95,166.16,8546.0,150.7229,151.0317,150.6957,150.8864,8546.0
2019-03-06 12:40:00,166.07,166.17,166.02,166.05,9461.0,150.8047,150.8955,150.7592,150.7865,9461.0
2019-03-06 12:50:00,166.07,166.17,165.86,165.86,12240.0,150.8047,150.8955,150.614,150.614,12240.0
2019-03-06 13:00:00,165.91,166.0,165.72,165.72,15683.0,150.6594,150.7411,150.4868,150.4868,15683.0
2019-03-06 13:10:00,165.77,166.05,165.75,165.93,12487.0,150.5322,150.7865,150.5141,150.6775,12487.0
2019-03-06 13:20:00,165.97,165.97,165.79,165.79,12989.0,150.7138,150.7138,150.5504,150.5504,12989.0
2019-03-06 13:30:00,165.78,166.01,165.78,165.98,18469.0,150.5413,150.7502,150.5413,150.7229,18469.0
2019-03-06 13:40:00,166.0,166.04,165.86,165.91,16360.0,150.7411,150.7774,150.614,150.6594,16360.0
2019-03-06 13:50:00,165.9,166.09,165.85,166.05,15483.0,150.6503,150.8228,150.6049,150.7865,15483.0
2019-03-06 14:00:00,166.08,166.23,166.03,166.1,14029.0,150.8137,150.9499,150.7683,150.8319,14029.0
2019-03-06 14:10:00,166.16,166.31,166.05,166.11,24649.0,150.8864,151.0226,150.7865,150.841,24649.0
2019-03-06 14:20:00,166.08,166.19,165.95,165.97,18331.0,150.8137,150.9136,150.6957,150.7138,18331.0
2019-03-06 14:30:00,165.96,165.99,165.81,165.9,20129.0,150.7048,150.732,150.5686,150.6503,20129.0
2019-03-06 14:40:00,165.88,165.93,165.81,165.81,17059.0,150.6321,150.6775,150.5686,150.5686,17059.0
2019-03-06 14:50:00,165.81,165.93,165.78,165.86,15655.0,150.5686,150.6775,150.5413,150.614,15655.0
2019-03-06 15:00:00,165.8,165.95,165.8,165.86,18647.0,150.5595,150.6957,150.5595,150.614,18647.0
2019-03-06 15:10:00,165.88,165.91,165.76,165.8,16260.0,150.6321,150.6594,150.5231,150.5595,16260.0
2019-03-06 15:20:00,165.83,165.91,165.75,165.86,18284.0,150.5867,150.6594,150.5141,150.614,18284.0
2019-03-06 15:30:00,165.86,165.94,165.8,165.87,52905.0,150.614,150.6866,150.5595,150.623,52905.0
2019-03-06 15:40:00,165.88,166.12,165.8,166.1,76417.0,150.6321,150.8501,150.5595,150.8319,76417.0
2019-03-06 15:50:00,166.12,166.33,166.02,166.04,132564.0,150.8501,151.0408,150.7592,150.7774,132564.0
2019-03-07 09:30:00,168.45,169.57,167.68,167.81,85389.0,152.9659,153.9829,152.2667,152.3847,85389.0
2019-03-07 09:40:00,167.67,167.87,167.02,167.04,25132.0,152.2576,152.4392,151.6673,151.6855,25132.0
2019-03-07 09:50:00,167.04,167.06,166.35,166.88,55567.0,151.6855,151.7036,151.0589,151.5402,55567.0
2019-03-07 10:00:00,166.88,167.43,166.82,167.09,28005.0,151.5402,152.0396,151.4857,151.7309,28005.0
2019-03-07 10:10:00,167.19,167.28,166.77,166.77,32126.0,151.8217,151.9034,151.4403,151.4403,32126.0
2019-03-07 10:20:00,166.77,167.08,166.53,167.06,22695.0,151.4403,151.7218,151.2224,151.7036,22695.0
2019-03-07 10:30:00,167.0,167.15,166.66,166.79,16089.0,151.6492,151.7854,151.3404,151.4585,16089.0
2019-03-07 10:40:00,166.85,167.24,166.66,167.14,22591.0,151.513,151.8671,151.3404,151.7763,22591.0
2019-03-07 10:50:00,167.09,167.31,166.93,167.06,15228.0,151.7309,151.9307,151.5856,151.7036,15228.0
2019-03-07 11:00:00,167.04,167.19,166.97,167.07,19836.0,151.6855,151.8217,151.6219,151.7127,19836.0
2019-03-07 11:10:00,167.1,167.41,167.09,167.11,20926.0,151.74,152.0215,151.7309,151.7491,20926.0
2019-03-07 11:20:00,167.14,167.48,167.06,167.48,13992.0,151.7763,152.085,151.7036,152.085,13992.0
2019-03-07 11:30:00,167.5,167.85,167.46,167.81,18288.0,152.1032,152.421,152.0669,152.3847,18288.0
2019-03-07 11:40:00,167.85,167.9,167.5,167.6,20635.0,152.421,152.4664,152.1032,152.194,20635.0
2019-03-07 11:50:00,167.56,167.61,167.38,167.55,25442.0,152.1577,152.2031,151.9942,152.1486,25442.0
2019-03-07 12:00:00,167.55,167.77,167.48,167.76,7512.0,152.1486,152.3484,152.085,152.3393,7512.0
2019-03-07 12:10:00,167.81,167.98,167.73,167.89,14668.0,152.3847,152.5391,152.3121,152.4574,14668.0
2019-03-07 12:20:00,167.9,168.05,167.83,168.04,16333.0,152.4664,152.6026,152.4029,152.5936,16333.0
2019-03-07 12:30:00,168.03,168.25,167.88,168.08,21111.0,152.5845,152.7843,152.4483,152.6299,21111.0
2019-03-07 12:40:00,168.09,168.4,168.02,168.38,16344.0,152.639,152.9205,152.5754,152.9023,16344.0
2019-03-07 12:50:00,168.4,168.9,168.36,168.86,28635.0,152.9205,153.3745,152.8842,153.3382,28635.0
2019-03-07 13:00:00,168.86,168.88,168.21,168.31,32905.0,153.3382,153.3564,152.7479,152.8387,32905.0
2019-03-07 13:10:00,168.29,168.35,168.03,168.15,17232.0,152.8206,152.8751,152.5845,152.6935,17232.0
2019-03-07 13:20:00,168.13,168.22,168.02,168.2,18846.0,152.6753,152.757,152.5754,152.7389,18846.0
2019-03-07 13:30:00,168.21,168.21,167.9,167.94,9689.0,152.7479,152.7479,152.4664,152.5028,9689.0
2019-03-07 13:40:00,167.95,168.17,167.93,168.14,16112.0,152.5118,152.7116,152.4937,152.6844,16112.0
2019-03-07 13:50:00,168.17,168.21,168.11,168.15,10300.0,152.7116,152.7479,152.6571,152.6935,10300.0
2019-03-07 14:00:00,168.15,168.24,167.96,168.11,49122.0,152.6935,152.7752,152.5209,152.6571,49122.0
2019-03-07 14:10:00,168.1,168.11,167.72,167.76,20738.0,152.6481,152.6571,152.303,152.3393,20738.0
2019-03-07 14:20:00,167.76,167.91,167.7,167.88,9749.0,152.3393,152.4755,152.2848,152.4483,9749.0
2019-03-07 14:30:00,167.88,167.9,167.52,167.52,15382.0,152.4483,152.4664,152.1214,152.1214,15382.0
2019-03-07 14:40:00,167.55,167.62,167.36,167.41,16556.0,152.1486,152.2122,151.9761,152.0215,16556.0
2019-03-07 14:50:00,167.39,167.52,167.29,167.43,17287.0,152.0033,152.1214,151.9125,152.0396,17287.0
2019-03-07 15:00:00,167.42,167.7,167.33,167.65,27637.0,152.0306,152.2848,151.9488,152.2394,27637.0
2019-03-07 15:10:00,167.62,167.76,167.57,167.74,13475.0,152.2122,152.3393,152.1668,152.3211,13475.0
2019-03-07 15:20:00,167.7,167.83,167.45,167.45,15391.0,152.2848,152.4029,152.0578,152.0578,15391.0
2019-03-07 15:30:00,167.45,167.69,167.36,167.64,35967.0,152.0578,152.2757,151.9761,152.2303,35967.0
2019-03-07 15:40:00,167.66,167.67,167.18,167.19,61744.0,152.2485,152.2576,151.8126,151.8217,61744.0
2019-03-07 15:50:00,167.2,167.77,167.16,167.64,118388.0,151.8308,152.3484,151.7945,152.2303,118388.0
2019-03-08 09:30:00,166.85,167.06,166.07,166.52,36696.0,151.513,151.7036,150.8047,151.2133,36696.0
2019-03-08 09:40:00,166.56,167.86,166.55,167.75,30867.0,151.2496,152.4301,151.2405,152.3302,30867.0
2019-03-08 09:50:00,167.68,167.75,166.78,166.81,15383.0,152.2667,152.3302,151.4494,151.4766,15383.0
2019-03-08 10:00:00,166.59,166.82,166.01,166.08,30132.0,151.2769,151.4857,150.7502,150.8137,30132.0
2019-03-08 10:10:00,166.09,166.46,165.88,166.15,21055.0,150.8228,151.1588,150.6321,150.8773,21055.0
2019-03-08 10:20:00,166.27,166.81,166.27,166.61,13476.0,150.9863,151.4766,150.9863,151.295,13476.0
2019-03-08 10:30:00,166.67,166.8,166.25,166.31,7775.0,151.3495,151.4675,150.9681,151.0226,7775.0
2019-03-08 10:40:00,166.27,166.75,166.08,166.75,13802.0,150.9863,151.4221,150.8137,151.4221,13802.0
2019-03-08 10:50:00,166.72,166.94,166.65,166.81,9122.0,151.3949,151.5947,151.3313,151.4766,9122.0
2019-03-08 11:00:00,166.76,166.81,166.38,166.39,15272.0,151.4312,151.4766,151.0862,151.0952,15272.0
2019-03-08 11:10:00,166.39,166.73,166.39,166.57,11798.0,151.0952,151.404,151.0952,151.2587,11798.0
2019-03-08 11:20:00,166.63,166.87,166.48,166.84,14984.0,151.3132,151.5311,151.177,151.5039,14984.0
2019-03-08 11:30:00,166.85,167.03,166.69,166.78,7313.0,151.513,151.6764,151.3677,151.4494,7313.0
2019-03-08 11:40:00,166.81,166.91,166.6,166.73,9345.0,151.4766,151.5674,151.2859,151.404,9345.0
2019-03-08 11:50:00,166.69,166.81,166.41,166.5,29322.0,151.3677,151.4766,151.1134,151.1951,29322.0
2019-03-08 12:00:00,166.54,166.69,166.45,166.56,39135.0,151.2314,151.3677,151.1497,151.2496,39135.0
2019-03-08 12:10:00,166.58,166.67,166.45,166.51,12756.0,151.2678,151.3495,151.1497,151.2042,12756.0
2019-03-08 12:20:00,166.5,166.71,166.47,166.7,9081.0,151.1951,151.3858,151.1679,151.3767,9081.0
2019-03-08 12:30:00,166.67,166.75,166.47,166.5,8315.0,151.3495,151.4221,151.1679,151.1951,8315.0
2019-03-08 12:40:00,166.55,166.58,166.36,166.36,25465.0,151.2405,151.2678,151.068,151.068,25465.0
2019-03-08 12:50:00,166.39,166.45,166.21,166.23,13425.0,151.0952,151.1497,150.9318,150.9499,13425.0
2019-03-08 13:00:00,166.25,166.28,166.17,166.25,22084.0,150.9681,150.9953,150.8955,150.9681,22084.0
2019-03-08 13:10:00,166.28,166.4,166.0,166.07,43346.0,150.9953,151.1043,150.7411,150.8047,43346.0
2019-03-08 13:20:00,166.07,166.35,166.02,166.17,23020.0,150.8047,151.0589,150.7592,150.8955,23020.0
2019-03-08 13:30:00,166.19,166.36,166.12,166.33,10311.0,150.9136,151.068,150.8501,151.0408,10311.0
2019-03-08 13:40:00,166.31,166.37,166.17,166.26,9691.0,151.0226,151.0771,150.8955,150.9772,9691.0
2019-03-08 13:50:00,166.25,166.32,166.16,166.2,11970.0,150.9681,151.0317,150.8864,150.9227,11970.0
2019-03-08 14:00:00,166.19,166.2,165.88,166.06,11292.0,150.9136,150.9227,150.6321,150.7956,11292.0
2019-03-08 14:10:00,166.08,166.14,165.77,165.77,31456.0,150.8137,150.8682,150.5322,150.5322,31456.0
2019-03-08 14:20:00,165.77,165.82,165.58,165.63,14668.0,150.5322,150.5776,150.3597,150.4051,14668.0
2019-03-08 14:30:00,165.64,165.75,165.56,165.6,17688.0,150.4142,150.5141,150.3415,150.3779,17688.0
2019-03-08 14:40:00,165.6,165.71,165.57,165.63,15986.0,150.3779,150.4777,150.3506,150.4051,15986.0
2019-03-08 14:50:00,165.64,165.89,165.62,165.66,24093.0,150.4142,150.6412,150.396,150.4323,24093.0
2019-03-08 15:00:00,165.62,165.76,165.45,165.58,35181.0,150.396,150.5231,150.2416,150.3597,35181.0
2019-03-08 15:10:00,165.57,165.62,165.32,165.32,18191.0,150.3506,150.396,150.1236,150.1236,18191.0
2019-03-08 15:20:00,165.36,165.61,165.34,165.51,19019.0,150.1599,150.3869,150.1418,150.2961,19019.0
2019-03-08 15:30:00,165.47,165.71,165.4,165.46,14192.0,150.2598,150.4777,150.1962,150.2507,14192.0
2019-03-08 15:40:00,165.51,165.78,165.48,165.67,33068.0,150.2961,150.5413,150.2689,150.4414,33068.0
2019-03-08 15:50:00,165.69,166.29,165.68,166.2,67120.0,150.4596,151.0044,150.4505,150.9227,67120.0
2019-03-11 09:30:00,167.06,167.45,166.7,166.75,45642.0,151.7036,152.0578,151.3767,151.4221,45642.0
2019-03-11 09:40:00,166.77,167.12,166.63,167.1,15716.0,151.4403,151.7581,151.3132,151.74,15716.0
2019-03-11 09:50:00,167.02,167.11,166.64,166.78,13205.0,151.6673,151.7491,151.3223,151.4494,13205.0
2019-03-11 10:00:00,166.81,166.83,166.51,166.58,10299.0,151.4766,151.4948,151.2042,151.2678,10299.0
2019-03-11 10:10:00,166.62,167.07,166.54,167.07,22435.0,151.3041,151.7127,151.2314,151.7127,22435.0
2019-03-11 10:20:00,167.07,167.18,166.72,166.8,15567.0,151.7127,151.8126,151.3949,151.4675,15567.0
2019-03-11 10:30:00,166.79,166.79,166.46,166.55,16980.0,151.4585,151.4585,151.1588,151.2405,16980.0
2019-03-11 10:40:00,166.68,166.75,166.45,166.61,15114.0,151.3586,151.4221,151.1497,151.295,15114.0
2019-03-11 10:50:00,166.65,166.88,166.56,166.83,27495.0,151.3313,151.5402,151.2496,151.4948,27495.0
2019-03-11 11:00:00,166.8,166.93,166.75,166.86,9111.0,151.4675,151.5856,151.4221,151.522,9111.0
2019-03-11 11:10:00,166.9,167.23,166.85,167.18,10645.0,151.5584,151.858,151.513,151.8126,10645.0
2019-03-11 11:20:00,167.23,167.26,166.99,167.05,14046.0,151.858,151.8853,151.6401,151.6946,14046.0
2019-03-11 11:30:00,167.03,167.24,166.95,167.1,24780.0,151.6764,151.8671,151.6038,151.74,24780.0
2019-03-11 11:40:00,167.13,167.38,167.1,167.12,10016.0,151.7672,151.9942,151.74,151.7581,10016.0
2019-03-11 11:50:00,167.08,167.24,167.0,167.03,15786.0,151.7218,151.8671,151.6492,151.6764,15786.0
2019-03-11 12:00:00,167.01,167.11,166.86,167.03,14972.0,151.6582,151.7491,151.522,151.6764,14972.0
2019-03-11 12:10:00,167.0,167.03,166.88,166.89,10035.0,151.6492,151.6764,151.5402,151.5493,10035.0
2019-03-11 12:20:00,166.92,166.99,166.84,166.95,8765.0,151.5765,151.6401,151.5039,151.6038,8765.0
2019-03-11 12:30:00,166.94,167.25,166.92,167.25,8319.0,151.5947,151.8762,151.5765,151.8762,8319.0
2019-03-11 12:40:00,167.19,167.56,167.19,167.45,32957.0,151.8217,152.1577,151.8217,152.0578,32957.0
2019-03-11 12:50:00,167.48,167.82,167.44,167.67,21899.0,152.085,152.3938,152.0487,152.2576,21899.0
2019-03-11 13:00:00,167.7,167.73,167.54,167.54,18997.0,152.2848,152.3121,152.1395,152.1395,18997.0
2019-03-11 13:10:00,167.5,167.59,167.44,167.56,10467.0,152.1032,152.1849,152.0487,152.1577,10467.0
2019-03-11 13:20:00,167.54,167.65,167.5,167.58,16305.0,152.1395,152.2394,152.1032,152.1759,16305.0
2019-03-11 13:30:00,167.62,167.96,167.61,167.84,10369.0,152.2122,152.5209,152.2031,152.412,10369.0
2019-03-11 13:40:00,167.82,168.11,167.73,167.98,21456.0,152.3938,152.6571,152.3121,152.5391,21456.0
2019-03-11 13:50:00,167.92,168.0,167.88,168.0,11152.0,152.4846,152.5572,152.4483,152.5572,11152.0
2019-03-11 14:00:00,168.0,168.0,167.76,167.8,10651.0,152.5572,152.5572,152.3393,152.3756,10651.0
2019-03-11 14:10:00,167.78,167.83,167.72,167.83,6663.0,152.3575,152.4029,152.303,152.4029,6663.0
2019-03-11 14:20:00,167.81,167.99,167.81,167.99,13054.0,152.3847,152.5482,152.3847,152.5482,13054.0
2019-03-11 14:30:00,167.92,168.51,167.91,168.5,18593.0,152.4846,153.0204,152.4755,153.0113,18593.0
2019-03-11 14:40:00,168.45,168.52,168.31,168.33,20611.0,152.9659,153.0294,152.8387,152.8569,20611.0
2019-03-11 14:50:00,168.3,168.57,168.27,168.49,15604.0,152.8297,153.0748,152.8024,153.0022,15604.0
2019-03-11 15:00:00,168.44,168.64,168.38,168.6,15847.0,152.9568,153.1384,152.9023,153.1021,15847.0
2019-03-11 15:10:00,168.59,168.68,168.56,168.65,10254.0,153.093,153.1747,153.0658,153.1475,10254.0
2019-03-11 15:20:00,168.64,168.76,168.53,168.55,15158.0,153.1384,153.2474,153.0385,153.0567,15158.0
2019-03-11 15:30:00,168.56,168.64,168.48,168.48,26145.0,153.0658,153.1384,152.9931,152.9931,26145.0
2019-03-11 15:40:00,168.46,168.73,168.42,168.7,38600.0,152.975,153.2201,152.9386,153.1929,38600.0
2019-03-11 15:50:00,168.71,168.71,168.18,168.34,107144.0,153.202,153.202,152.7207,152.866,107144.0
2019-03-12 09:30:00,168.54,169.45,168.54,169.3,35873.0,153.0476,153.874,153.0476,153.7377,35873.0
2019-03-12 09:40:00,169.24,169.38,168.89,169.3,26170.0,153.6833,153.8104,153.3654,153.7377,26170.0
2019-03-12 09:50:00,169.3,169.34,168.68,168.68,12220.0,153.7377,153.7741,153.1747,153.1747,12220.0
2019-03-12 10:00:00,168.66,168.66,168.06,168.61,28378.0,153.1566,153.1566,152.6117,153.1112,28378.0
2019-03-12 10:10:00,168.53,168.86,168.49,168.8,8860.0,153.0385,153.3382,153.0022,153.2837,8860.0
2019-03-12 10:20:00,168.76,168.76,168.32,168.4,13027.0,153.2474,153.2474,152.8478,152.9205,13027.0
2019-03-12 10:30:00,168.4,168.89,168.4,168.68,13694.0,152.9205,153.3654,152.9205,153.1747,13694.0
2019-03-12 10:40:00,168.69,168.69,168.39,168.41,10821.0,153.1838,153.1838,152.9114,152.9296,10821.0
2019-03-12 10:50:00,168.43,168.53,168.25,168.5,23829.0,152.9477,153.0385,152.7843,153.0113,23829.0
2019-03-12 11:00:00,168.5,168.53,168.4,168.4,12786.0,153.0113,153.0385,152.9205,152.9205,12786.0
2019-03-12 11:10:00,168.4,168.47,167.9,167.99,19807.0,152.9205,152.984,152.4664,152.5482,19807.0
2019-03-12 11:20:00,168.0,168.05,167.85,168.0,30004.0,152.5572,152.6026,152.421,152.5572,30004.0
2019-03-12 11:30:00,168.0,168.1,167.94,168.07,9048.0,152.5572,152.6481,152.5028,152.6208,9048.0
2019-03-12 11:40:00,168.06,168.34,168.06,168.14,9726.0,152.6117,152.866,152.6117,152.6844,9726.0
2019-03-12 11:50:00,168.1,168.27,168.04,168.27,12902.0,152.6481,152.8024,152.5936,152.8024,12902.0
2019-03-12 12:00:00,168.23,168.27,168.09,168.2,14034.0,152.7661,152.8024,152.639,152.7389,14034.0
2019-03-12 12:10:00,168.24,168.59,168.24,168.56,20321.0,152.7752,153.093,152.7752,153.0658,20321.0
2019-03-12 12:20:00,168.58,168.6,168.38,168.52,13129.0,153.0839,153.1021,152.9023,153.0294,13129.0
2019-03-12 12:30:00,168.53,168.7,168.45,168.7,13358.0,153.0385,153.1929,152.9659,153.1929,13358.0
2019-03-12 12:40:00,168.77,168.79,168.54,168.63,12285.0,153.2565,153.2746,153.0476,153.1293,12285.0
2019-03-12 12:50:00,168.65,168.72,168.5,168.52,18023.0,153.1475,153.2111,153.0113,153.0294,18023.0
2019-03-12 13:00:00,168.54,168.65,168.5,168.56,10079.0,153.0476,153.1475,153.0113,153.0658,10079.0
2019-03-12 13:10:00,168.57,168.59,168.5,168.55,22699.0,153.0748,153.093,153.0113,153.0567,22699.0
2019-03-12 13:20:00,168.54,168.7,168.54,168.65,7176.0,153.0476,153.1929,153.0476,153.1475,7176.0
2019-03-12 13:30:00,168.68,168.76,168.61,168.66,9070.0,153.1747,153.2474,153.1112,153.1566,9070.0
2019-03-12 13:40:00,168.68,168.88,168.66,168.88,6928.0,153.1747,153.3564,153.1566,153.3564,6928.0
2019-03-12 13:50:00,168.88,169.01,168.85,169.01,8028.0,153.3564,153.4744,153.3291,153.4744,8028.0
2019-03-12 14:00:00,169.03,169.17,168.93,168.94,11856.0,153.4926,153.6197,153.4018,153.4108,11856.0
2019-03-12 14:10:00,168.94,169.08,168.83,169.06,19700.0,153.4108,153.538,153.3109,153.5198,19700.0
2019-03-12 14:20:00,169.06,169.09,169.0,169.01,12984.0,153.5198,153.547,153.4653,153.4744,12984.0
2019-03-12 14:30:00,169.02,169.12,169.01,169.03,12437.0,153.4835,153.5743,153.4744,153.4926,12437.0
2019-03-12 14:40:00,169.02,169.06,169.0,169.03,8544.0,153.4835,153.5198,153.4653,153.4926,8544.0
2019-03-12 14:50:00,169.03,169.04,168.9,168.99,12505.0,153.4926,153.5016,153.3745,153.4562,12505.0
2019-03-12 15:00:00,168.96,168.96,168.8,168.94,8595.0,153.429,153.429,153.2837,153.4108,8595.0
2019-03-12 15:10:00,168.9,168.9,168.58,168.59,12211.0,153.3745,153.3745,153.0839,153.093,12211.0
2019-03-12 15:20:00,168.56,168.87,168.45,168.85,16015.0,153.0658,153.3473,152.9659,153.3291,16015.0
2019-03-12 15:30:00,168.83,168.97,168.81,168.91,55030.0,153.3109,153.4381,153.2928,153.3836,55030.0
2019-03-12 15:40:00,168.92,168.95,168.65,168.73,33461.0,153.3927,153.4199,153.1475,153.2201,33461.0
2019-03-12 15:50:00,168.73,168.96,168.55,168.8,74434.0,153.2201,153.429,153.0567,153.2837,74434.0
2019-03-13 09:30:00,169.83,171.9,169.71,170.16,69355.0,154.219,156.0988,154.1101,154.5187,69355.0
2019-03-13 09:40:00,170.22,170.64,170.07,170.17,19606.0,154.5732,154.9546,154.437,154.5278,19606.0
2019-03-13 09:50:00,170.14,170.4,169.88,170.22,16218.0,154.5005,154.7366,154.2644,154.5732,16218.0
2019-03-13 10:00:00,170.24,170.69,170.15,170.67,18536.0,154.5913,155.0,154.5096,154.9818,18536.0
2019-03-13 10:10:00,170.68,170.7,170.38,170.62,15217.0,154.9909,155.0091,154.7185,154.9364,15217.0
2019-03-13 10:20:00,170.62,170.78,170.36,170.5,16554.0,154.9364,155.0817,154.7003,154.8274,16554.0
2019-03-13 10:30:00,170.48,171.0,170.39,170.83,31453.0,154.8093,155.2815,154.7276,155.1271,31453.0
2019-03-13 10:40:00,170.83,170.89,170.71,170.76,14165.0,155.1271,155.1816,155.0181,155.0635,14165.0
2019-03-13 10:50:00,170.81,171.01,170.73,170.87,21218.0,155.1089,155.2906,155.0363,155.1634,21218.0
2019-03-13 11:00:00,170.88,171.43,170.87,171.41,30285.0,155.1725,155.672,155.1634,155.6538,30285.0
2019-03-13 11:10:00,171.36,171.74,171.34,171.72,52733.0,155.6084,155.9535,155.5902,155.9353,52733.0
2019-03-13 11:20:00,171.75,171.81,171.39,171.52,18122.0,155.9625,156.017,155.6356,155.7537,18122.0
2019-03-13 11:30:00,171.59,171.59,171.34,171.41,12503.0,155.8172,155.8172,155.5902,155.6538,12503.0
2019-03-13 11:40:00,171.36,171.47,171.3,171.41,18916.0,155.6084,155.7083,155.5539,155.6538,18916.0
2019-03-13 11:50:00,171.4,171.4,171.14,171.22,41840.0,155.6447,155.6447,155.4086,155.4813,41840.0
2019-03-13 12:00:00,171.23,171.79,171.2,171.61,22824.0,155.4903,155.9989,155.4631,155.8354,22824.0
2019-03-13 12:10:00,171.61,171.64,171.28,171.31,18916.0,155.8354,155.8627,155.5357,155.563,18916.0
2019-03-13 12:20:00,171.32,171.35,171.19,171.3,19213.0,155.5721,155.5993,155.454,155.5539,19213.0
2019-03-13 12:30:00,171.33,171.36,171.22,171.3,13674.0,155.5811,155.6084,155.4813,155.5539,13674.0
2019-03-13 12:40:00,171.3,171.44,171.06,171.13,15289.0,155.5539,155.681,155.336,155.3995,15289.0
2019-03-13 12:50:00,171.15,171.33,171.1,171.21,30762.0,155.4177,155.5811,155.3723,155.4722,30762.0
2019-03-13 13:00:00,171.22,171.31,171.12,171.19,14640.0,155.4813,155.563,155.3904,155.454,14640.0
2019-03-13 13:10:00,171.18,171.29,171.12,171.23,18748.0,155.4449,155.5448,155.3904,155.4903,18748.0
2019-03-13 13:20:00,171.23,171.28,171.07,171.16,20002.0,155.4903,155.5357,155.345,155.4268,20002.0
2019-03-13 13:30:00,171.14,171.4,171.13,171.32,19905.0,155.4086,155.6447,155.3995,155.5721,19905.0
2019-03-13 13:40:00,171.32,171.33,171.1,171.12,20043.0,155.5721,155.5811,155.3723,155.3904,20043.0
2019-03-13 13:50:00,171.21,171.22,171.09,171.2,20285.0,155.4722,155.4813,155.3632,155.4631,20285.0
2019-03-13 14:00:00,171.24,171.63,171.24,171.63,17564.0,155.4994,155.8536,155.4994,155.8536,17564.0
2019-03-13 14:10:00,171.57,171.63,171.44,171.44,19674.0,155.7991,155.8536,155.681,155.681,19674.0
2019-03-13 14:20:00,171.45,171.54,171.4,171.54,22292.0,155.6901,155.7718,155.6447,155.7718,22292.0
2019-03-13 14:30:00,171.52,171.63,171.47,171.6,24354.0,155.7537,155.8536,155.7083,155.8263,24354.0
2019-03-13 14:40:00,171.58,171.58,171.24,171.39,21906.0,155.8082,155.8082,155.4994,155.6356,21906.0
2019-03-13 14:50:00,171.36,171.45,171.24,171.41,20638.0,155.6084,155.6901,155.4994,155.6538,20638.0
2019-03-13 15:00:00,171.38,171.63,171.36,171.4,14637.0,155.6266,155.8536,155.6084,155.6447,14637.0
2019-03-13 15:10:00,171.42,171.45,171.29,171.35,22336.0,155.6629,155.6901,155.5448,155.5993,22336.0
2019-03-13 15:20:00,171.34,171.38,171.17,171.2,22395.0,155.5902,155.6266,155.4359,155.4631,22395.0
2019-03-13 15:30:00,171.17,171.35,171.1,171.1,33155.0,155.4359,155.5993,155.3723,155.3723,33155.0
2019-03-13 15:40:00,171.12,171.12,170.66,170.73,64231.0,155.3904,155.3904,154.9727,155.0363,64231.0
2019-03-13 15:50:00,170.73,170.86,170.5,170.62,97100.0,155.0363,155.1543,154.8274,154.9364,97100.0
2019-03-14 09:30:00,170.5,171.29,170.34,170.44,37604.0,154.8274,155.5448,154.6821,154.773,37604.0
2019-03-14 09:40:00,170.4,170.5,170.06,170.16,7097.0,154.7366,154.8274,154.4279,154.5187,7097.0
2019-03-14 09:50:00,170.09,170.32,170.02,170.24,14585.0,154.4551,154.664,154.3916,154.5913,14585.0
2019-03-14 10:00:00,170.3,170.31,169.54,169.7,11685.0,154.6458,154.6549,153.9557,154.101,11685.0
2019-03-14 10:10:00,169.85,169.87,169.59,169.67,8316.0,154.2372,154.2554,154.0011,154.0737,8316.0
2019-03-14 10:20:00,169.67,169.82,169.63,169.69,8419.0,154.0737,154.2099,154.0374,154.0919,8419.0
2019-03-14 10:30:00,169.66,169.87,169.54,169.66,6462.0,154.0647,154.2554,153.9557,154.0647,6462.0
2019-03-14 10:40:00,169.65,169.67,169.31,169.52,8493.0,154.0556,154.0737,153.7468,153.9375,8493.0
2019-03-14 10:50:00,169.52,169.81,169.52,169.62,7547.0,153.9375,154.2009,153.9375,154.0283,7547.0
2019-03-14 11:00:00,169.66,169.69,169.51,169.55,20625.0,154.0647,154.0919,153.9284,153.9648,20625.0
2019-03-14 11:10:00,169.5,169.88,169.49,169.86,17279.0,153.9194,154.2644,153.9103,154.2463,17279.0
2019-03-14 11:20:00,169.86,170.02,169.81,169.85,12901.0,154.2463,154.3916,154.2009,154.2372,12901.0
2019-03-14 11:30:00,169.84,169.97,169.73,169.9,30368.0,154.2281,154.3462,154.1282,154.2826,30368.0
2019-03-14 11:40:00,169.92,169.94,169.83,169.9,14874.0,154.3008,154.3189,154.219,154.2826,14874.0
2019-03-14 11:50:00,169.89,169.96,169.71,169.71,14171.0,154.2735,154.3371,154.1101,154.1101,14171.0
2019-03-14 12:00:00,169.71,169.84,169.69,169.79,16427.0,154.1101,154.2281,154.0919,154.1827,16427.0
2019-03-14 12:10:00,169.78,169.82,169.64,169.64,11303.0,154.1736,154.2099,154.0465,154.0465,11303.0
2019-03-14 12:20:00,169.63,169.64,169.37,169.53,12628.0,154.0374,154.0465,153.8013,153.9466,12628.0
2019-03-14 12:30:00,169.52,169.61,169.51,169.61,12218.0,153.9375,154.0193,153.9284,154.0193,12218.0
2019-03-14 12:40:00,169.62,170.2,169.61,169.92,37957.0,154.0283,154.555,154.0193,154.3008,37957.0
2019-03-14 12:50:00,169.95,169.95,169.73,169.78,5085.0,154.328,154.328,154.1282,154.1736,5085.0
2019-03-14 13:00:00,169.76,169.85,169.73,169.82,7794.0,154.1555,154.2372,154.1282,154.2099,7794.0
2019-03-14 13:10:00,169.86,170.02,169.82,169.93,23065.0,154.2463,154.3916,154.2099,154.3098,23065.0
2019-03-14 13:20:00,169.96,170.12,169.96,170.06,12368.0,154.3371,154.4824,154.3371,154.4279,12368.0
2019-03-14 13:30:00,170.07,170.09,170.0,170.02,6859.0,154.437,154.4551,154.3734,154.3916,6859.0
2019-03-14 13:40:00,170.04,170.04,169.77,169.86,8441.0,154.4097,154.4097,154.1645,154.2463,8441.0
2019-03-14 13:50:00,169.83,169.95,169.66,169.9,24393.0,154.219,154.328,154.0647,154.2826,24393.0
2019-03-14 14:00:00,169.86,169.98,169.82,169.98,9528.0,154.2463,154.3552,154.2099,154.3552,9528.0
2019-03-14 14:10:00,169.97,170.12,169.97,170.09,10837.0,154.3462,154.4824,154.3462,154.4551,10837.0
2019-03-14 14:20:00,170.09,170.18,170.01,170.17,10257.0,154.4551,154.5369,154.3825,154.5278,10257.0
2019-03-14 14:30:00,170.17,170.31,170.14,170.27,16937.0,154.5278,154.6549,154.5005,154.6186,16937.0
2019-03-14 14:40:00,170.25,170.32,170.09,170.11,12958.0,154.6004,154.664,154.4551,154.4733,12958.0
2019-03-14 14:50:00,170.11,170.25,170.0,170.2,65067.0,154.4733,154.6004,154.3734,154.555,65067.0
2019-03-14 15:00:00,170.23,170.54,170.23,170.52,11635.0,154.5823,154.8638,154.5823,154.8456,11635.0
2019-03-14 15:10:00,170.54,170.79,170.52,170.6,21601.0,154.8638,155.0908,154.8456,154.9182,21601.0
2019-03-14 15:20:00,170.61,170.74,170.55,170.71,18542.0,154.9273,155.0454,154.8728,155.0181,18542.0
2019-03-14 15:30:00,170.67,170.72,170.52,170.72,35572.0,154.9818,155.0272,154.8456,155.0272,35572.0
2019-03-14 15:40:00,170.72,170.95,170.71,170.86,77934.0,155.0272,155.2361,155.0181,155.1543,77934.0
2019-03-14 15:50:00,170.85,170.89,170.42,170.61,177068.0,155.1453,155.1816,154.7548,154.9273,177068.0
2019-03-15 09:30:00,171.48,171.54,170.79,171.34,237884.0,155.7174,155.7718,155.0908,155.5902,237884.0
2019-03-15 09:40:00,171.34,172.11,171.25,172.08,33275.0,155.5902,156.2894,155.5085,156.2622,33275.0
2019-03-15 09:50:00,172.08,172.33,171.7,172.27,34824.0,156.2622,156.4892,155.9171,156.4347,34824.0
2019-03-15 10:00:00,172.27,172.28,171.95,171.96,19162.0,156.4347,156.4438,156.1442,156.1532,19162.0
2019-03-15 10:10:00,171.96,172.38,171.94,172.38,24502.0,156.1532,156.5346,156.1351,156.5346,24502.0
2019-03-15 10:20:00,172.29,172.74,172.25,172.68,23706.0,156.4529,156.8615,156.4166,156.8071,23706.0
2019-03-15 10:30:00,172.74,172.81,172.05,172.06,28266.0,156.8615,156.9251,156.235,156.244,28266.0
2019-03-15 10:40:00,172.05,172.24,171.88,171.96,19846.0,156.235,156.4075,156.0806,156.1532,19846.0
2019-03-15 10:50:00,171.98,172.22,171.8,171.8,18196.0,156.1714,156.3893,156.0079,156.0079,18196.0
2019-03-15 11:00:00,171.79,171.81,171.39,171.52,19216.0,155.9989,156.017,155.6356,155.7537,19216.0
2019-03-15 11:10:00,171.54,171.87,171.5,171.83,16645.0,155.7718,156.0715,155.7355,156.0352,16645.0
2019-03-15 11:20:00,171.83,171.95,171.52,171.54,32010.0,156.0352,156.1442,155.7537,155.7718,32010.0
2019-03-15 11:30:00,171.55,171.72,171.22,171.42,12349.0,155.7809,155.9353,155.4813,155.6629,12349.0
2019-03-15 11:40:00,171.38,171.42,171.13,171.4,20060.0,155.6266,155.6629,155.3995,155.6447,20060.0
2019-03-15 11:50:00,171.42,171.42,170.83,171.02,46226.0,155.6629,155.6629,155.1271,155.2996,46226.0
2019-03-15 12:00:00,171.04,171.14,170.95,171.05,15503.0,155.3178,155.4086,155.2361,155.3269,15503.0
2019-03-15 12:10:00,171.07,171.16,170.81,170.81,15476.0,155.345,155.4268,155.1089,155.1089,15476.0
2019-03-15 12:20:00,170.85,170.92,170.75,170.85,13167.0,155.1453,155.2088,155.0545,155.1453,13167.0
2019-03-15 12:30:00,170.85,171.42,170.68,171.28,165684.0,155.1453,155.6629,154.9909,155.5357,165684.0
2019-03-15 12:40:00,171.36,171.4,171.2,171.27,13279.0,155.6084,155.6447,155.4631,155.5267,13279.0
2019-03-15 12:50:00,171.28,171.32,170.92,171.0,33153.0,155.5357,155.5721,155.2088,155.2815,33153.0
2019-03-15 13:00:00,170.98,171.0,170.72,170.76,11960.0,155.2633,155.2815,155.0272,155.0635,11960.0
2019-03-15 13:10:00,170.78,170.94,170.56,170.82,16186.0,155.0817,155.227,154.8819,155.118,16186.0
2019-03-15 13:20:00,170.82,170.89,170.49,170.84,13338.0,155.118,155.1816,154.8184,155.1362,13338.0
2019-03-15 13:30:00,170.86,170.91,170.64,170.69,23757.0,155.1543,155.1998,154.9546,155.0,23757.0
2019-03-15 13:40:00,170.65,170.85,170.65,170.77,7527.0,154.9637,155.1453,154.9637,155.0726,7527.0
2019-03-15 13:50:00,170.77,170.93,170.72,170.91,11164.0,155.0726,155.2179,155.0272,155.1998,11164.0
2019-03-15 14:00:00,170.91,171.02,170.77,170.81,22497.0,155.1998,155.2996,155.0726,155.1089,22497.0
2019-03-15 14:10:00,170.77,170.79,170.5,170.5,12775.0,155.0726,155.0908,154.8274,154.8274,12775.0
2019-03-15 14:20:00,170.5,170.56,170.36,170.41,10156.0,154.8274,154.8819,154.7003,154.7457,10156.0
2019-03-15 14:30:00,170.42,170.62,170.37,170.52,10066.0,154.7548,154.9364,154.7094,154.8456,10066.0
2019-03-15 14:40:00,170.55,170.58,170.4,170.5,12290.0,154.8728,154.9001,154.7366,154.8274,12290.0
2019-03-15 14:50:00,170.5,170.53,170.13,170.22,11223.0,154.8274,154.8547,154.4915,154.5732,11223.0
2019-03-15 15:00:00,170.27,170.42,170.16,170.23,28071.0,154.6186,154.7548,154.5187,154.5823,28071.0
2019-03-15 15:10:00,170.21,170.28,170.05,170.16,70541.0,154.5641,154.6277,154.4188,154.5187,70541.0
2019-03-15 15:20:00,170.17,170.28,170.09,170.1,91346.0,154.5278,154.6277,154.4551,154.4642,91346.0
2019-03-15 15:30:00,170.13,170.46,170.08,170.42,55222.0,154.4915,154.7911,154.446,154.7548,55222.0
2019-03-15 15:40:00,170.45,170.76,170.0,170.46,170257.0,154.782,155.0635,154.3734,154.7911,170257.0
2019-03-15 15:50:00,170.44,170.67,169.8,170.44,318769.0,154.773,154.9818,154.1918,154.773,318769.0
2019-03-18 09:30:00,171.08,171.38,170.68,170.72,27923.0,155.3541,155.6266,154.9909,155.0272,27923.0
2019-03-18 09:40:00,170.77,171.2,170.7,171.05,25566.0,155.0726,155.4631,155.0091,155.3269,25566.0
2019-03-18 09:50:00,171.1,171.27,170.87,171.01,40217.0,155.3723,155.5267,155.1634,155.2906,40217.0
2019-03-18 10:00:00,171.0,171.16,170.84,170.92,14241.0,155.2815,155.4268,155.1362,155.2088,14241.0
2019-03-18 10:10:00,170.99,171.08,170.76,171.04,11706.0,155.2724,155.3541,155.0635,155.3178,11706.0
2019-03-18 10:20:00,171.0,171.09,170.86,170.88,11594.0,155.2815,155.3632,155.1543,155.1725,11594.0
2019-03-18 10:30:00,170.83,170.95,170.76,170.95,16240.0,155.1271,155.2361,155.0635,155.2361,16240.0
2019-03-18 10:40:00,170.9,171.19,170.9,171.07,25919.0,155.1907,155.454,155.1907,155.345,25919.0
2019-03-18 10:50:00,171.07,171.16,170.98,170.99,26199.0,155.345,155.4268,155.2633,155.2724,26199.0
2019-03-18 11:00:00,170.95,171.1,170.93,171.03,6089.0,155.2361,155.3723,155.2179,155.3087,6089.0
2019-03-18 11:10:00,171.09,171.37,171.03,171.17,18639.0,155.3632,155.6175,155.3087,155.4359,18639.0
2019-03-18 11:20:00,171.11,171.16,170.9,170.94,10631.0,155.3814,155.4268,155.1907,155.227,10631.0
2019-03-18 11:30:00,170.91,170.95,170.66,170.77,14974.0,155.1998,155.2361,154.9727,155.0726,14974.0
2019-03-18 11:40:00,170.85,170.99,170.71,170.97,5193.0,155.1453,155.2724,155.0181,155.2542,5193.0
2019-03-18 11:50:00,171.0,171.11,170.96,171.02,10065.0,155.2815,155.3814,155.2452,155.2996,10065.0
2019-03-18 12:00:00,171.07,171.08,170.88,170.94,8623.0,155.345,155.3541,155.1725,155.227,8623.0
2019-03-18 12:10:00,170.9,171.05,170.86,170.86,7942.0,155.1907,155.3269,155.1543,155.1543,7942.0
2019-03-18 12:20:00,170.82,170.92,170.71,170.78,14018.0,155.118,155.2088,155.0181,155.0817,14018.0
2019-03-18 12:30:00,170.72,170.72,170.56,170.64,7798.0,155.0272,155.0272,154.8819,154.9546,7798.0
2019-03-18 12:40:00,170.59,170.65,170.45,170.51,10269.0,154.9092,154.9637,154.782,154.8365,10269.0
2019-03-18 12:50:00,170.51,170.62,170.3,170.3,11918.0,154.8365,154.9364,154.6458,154.6458,11918.0
2019-03-18 13:00:00,170.3,170.52,170.3,170.48,7363.0,154.6458,154.8456,154.6458,154.8093,7363.0
2019-03-18 13:10:00,170.51,170.65,170.4,170.61,9121.0,154.8365,154.9637,154.7366,154.9273,9121.0
2019-03-18 13:20:00,170.61,170.8,170.54,170.71,8255.0,154.9273,155.0999,154.8638,155.0181,8255.0
2019-03-18 13:30:00,170.71,170.79,170.56,170.79,4213.0,155.0181,155.0908,154.8819,155.0908,4213.0
2019-03-18 13:40:00,170.8,170.89,170.75,170.8,6839.0,155.0999,155.1816,155.0545,155.0999,6839.0
2019-03-18 13:50:00,170.83,170.86,170.72,170.75,6388.0,155.1271,155.1543,155.0272,155.0545,6388.0
2019-03-18 14:00:00,170.76,170.92,170.76,170.84,5144.0,155.0635,155.2088,155.0635,155.1362,5144.0
2019-03-18 14:10:00,170.91,170.91,170.76,170.77,11048.0,155.1998,155.1998,155.0635,155.0726,11048.0
2019-03-18 14:20:00,170.78,170.99,170.77,170.89,4464.0,155.0817,155.2724,155.0726,155.1816,4464.0
2019-03-18 14:30:00,170.89,170.95,170.84,170.89,6191.0,155.1816,155.2361,155.1362,155.1816,6191.0
2019-03-18 14:40:00,170.83,171.03,170.82,170.94,6253.0,155.1271,155.3087,155.118,155.227,6253.0
2019-03-18 14:50:00,170.92,170.96,170.84,170.89,7567.0,155.2088,155.2452,155.1362,155.1816,7567.0
2019-03-18 15:00:00,170.87,171.01,170.86,170.96,5930.0,155.1634,155.2906,155.1543,155.2452,5930.0
2019-03-18 15:10:00,170.95,171.12,170.9,171.01,16304.0,155.2361,155.3904,155.1907,155.2906,16304.0
2019-03-18 15:20:00,171.04,171.05,170.94,171.0,6131.0,155.3178,155.3269,155.227,155.2815,6131.0
2019-03-18 15:30:00,170.96,171.08,170.9,170.91,12589.0,155.2452,155.3541,155.1907,155.1998,12589.0
2019-03-18 15:40:00,170.91,171.2,170.88,170.95,26106.0,155.1998,155.4631,155.1725,155.2361,26106.0
2019-03-18 15:50:00,170.96,171.07,170.66,171.06,85977.0,155.2452,155.345,154.9727,155.336,85977.0
2019-03-19 09:30:00,171.21,171.23,170.17,170.17,37216.0,155.4722,155.4903,154.5278,154.5278,37216.0
2019-03-19 09:40:00,170.17,170.28,169.84,169.98,55292.0,154.5278,154.6277,154.2281,154.3552,55292.0
2019-03-19 09:50:00,169.95,170.08,169.72,169.8,62042.0,154.328,154.446,154.1191,154.1918,62042.0
2019-03-19 10:00:00,169.71,169.96,169.62,169.8,43021.0,154.1101,154.3371,154.0283,154.1918,43021.0
2019-03-19 10:10:00,169.76,169.83,169.59,169.83,21016.0,154.1555,154.219,154.0011,154.219,21016.0
2019-03-19 10:20:00,169.8,169.8,169.55,169.58,19252.0,154.1918,154.1918,153.9648,153.992,19252.0
2019-03-19 10:30:00,169.58,169.58,168.92,169.11,51973.0,153.992,153.992,153.3927,153.5652,51973.0
2019-03-19 10:40:00,169.07,169.12,168.76,168.84,27049.0,153.5289,153.5743,153.2474,153.32,27049.0
2019-03-19 10:50:00,168.83,168.85,168.38,168.46,37322.0,153.3109,153.3291,152.9023,152.975,37322.0
2019-03-19 11:00:00,168.49,168.54,168.26,168.31,47970.0,153.0022,153.0476,152.7933,152.8387,47970.0
2019-03-19 11:10:00,168.32,168.32,168.01,168.08,55695.0,152.8478,152.8478,152.5663,152.6299,55695.0
2019-03-19 11:20:00,168.09,168.21,167.78,167.82,45555.0,152.639,152.7479,152.3575,152.3938,45555.0
2019-03-19 11:30:00,167.86,168.0,167.79,167.91,27732.0,152.4301,152.5572,152.3665,152.4755,27732.0
2019-03-19 11:40:00,167.94,168.14,167.93,168.05,31126.0,152.5028,152.6844,152.4937,152.6026,31126.0
2019-03-19 11:50:00,168.06,168.1,167.78,167.98,38431.0,152.6117,152.6481,152.3575,152.5391,38431.0
2019-03-19 12:00:00,168.0,168.09,167.92,167.95,48700.0,152.5572,152.639,152.4846,152.5118,48700.0
2019-03-19 12:10:00,167.96,167.97,167.67,167.85,45536.0,152.5209,152.53,152.2576,152.421,45536.0
2019-03-19 12:20:00,167.83,168.08,167.74,167.81,46419.0,152.4029,152.6299,152.3211,152.3847,46419.0
2019-03-19 12:30:00,167.82,167.87,167.72,167.76,16781.0,152.3938,152.4392,152.303,152.3393,16781.0
2019-03-19 12:40:00,167.75,167.86,167.2,167.25,33193.0,152.3302,152.4301,151.8308,151.8762,33193.0
2019-03-19 12:50:00,167.33,167.48,167.24,167.41,24350.0,151.9488,152.085,151.8671,152.0215,24350.0
2019-03-19 13:00:00,167.47,167.48,166.85,166.95,41918.0,152.076,152.085,151.513,151.6038,41918.0
2019-03-19 13:10:00,166.97,167.63,166.91,167.59,43639.0,151.6219,152.2213,151.5674,152.1849,43639.0
2019-03-19 13:20:00,167.54,167.82,167.54,167.57,26113.0,152.1395,152.3938,152.1395,152.1668,26113.0
2019-03-19 13:30:00,167.57,167.62,167.08,167.2,46326.0,152.1668,152.2122,151.7218,151.8308,46326.0
2019-03-19 13:40:00,167.19,167.19,166.7,166.74,28338.0,151.8217,151.8217,151.3767,151.4131,28338.0
2019-03-19 13:50:00,166.78,166.9,166.62,166.74,21578.0,151.4494,151.5584,151.3041,151.4131,21578.0
2019-03-19 14:00:00,166.74,166.82,166.27,166.31,34469.0,151.4131,151.4857,150.9863,151.0226,34469.0
2019-03-19 14:10:00,166.31,166.33,166.01,166.13,60339.0,151.0226,151.0408,150.7502,150.8591,60339.0
2019-03-19 14:20:00,166.11,166.47,166.01,166.37,68001.0,150.841,151.1679,150.7502,151.0771,68001.0
2019-03-19 14:30:00,166.38,166.99,166.33,166.91,34040.0,151.0862,151.6401,151.0408,151.5674,34040.0
2019-03-19 14:40:00,166.95,167.38,166.94,167.28,57862.0,151.6038,151.9942,151.5947,151.9034,57862.0
2019-03-19 14:50:00,167.26,167.44,167.21,167.27,32829.0,151.8853,152.0487,151.8399,151.8943,32829.0
2019-03-19 15:00:00,167.3,167.37,167.12,167.29,24601.0,151.9216,151.9852,151.7581,151.9125,24601.0
2019-03-19 15:10:00,167.32,167.5,167.21,167.34,27605.0,151.9398,152.1032,151.8399,151.9579,27605.0
2019-03-19 15:20:00,167.36,167.56,167.31,167.47,44062.0,151.9761,152.1577,151.9307,152.076,44062.0
2019-03-19 15:30:00,167.44,167.46,166.88,166.92,44396.0,152.0487,152.0669,151.5402,151.5765,44396.0
2019-03-19 15:40:00,166.89,167.01,166.76,166.94,49345.0,151.5493,151.6582,151.4312,151.5947,49345.0
2019-03-19 15:50:00,166.97,167.35,166.8,167.34,136451.0,151.6219,151.967,151.4675,151.9579,136451.0
2019-03-20 09:30:00,167.33,167.61,165.78,165.88,72216.0,151.9488,152.2031,150.5413,150.6321,72216.0
2019-03-20 09:40:00,165.88,165.95,165.42,165.69,31399.0,150.6321,150.6957,150.2144,150.4596,31399.0
2019-03-20 09:50:00,165.6,165.64,165.22,165.53,38311.0,150.3779,150.4142,150.0328,150.3143,38311.0
2019-03-20 10:00:00,165.56,165.86,165.21,165.21,35267.0,150.3415,150.614,150.0237,150.0237,35267.0
2019-03-20 10:10:00,165.23,165.23,164.25,164.25,68800.0,150.0419,150.0419,149.1519,149.1519,68800.0
2019-03-20 10:20:00,164.23,164.32,163.72,164.02,54987.0,149.1338,149.2155,148.6707,148.9431,54987.0
2019-03-20 10:30:00,164.08,164.32,163.7,163.79,56988.0,148.9976,149.2155,148.6525,148.7342,56988.0
2019-03-20 10:40:00,163.77,164.38,163.63,164.23,62044.0,148.7161,149.27,148.5889,149.1338,62044.0
2019-03-20 10:50:00,164.18,164.31,163.89,163.92,30639.0,149.0884,149.2064,148.825,148.8523,30639.0
2019-03-20 11:00:00,163.95,164.0,163.85,163.91,29040.0,148.8795,148.9249,148.7887,148.8432,29040.0
2019-03-20 11:10:00,163.93,164.45,163.93,164.4,124444.0,148.8614,149.3336,148.8614,149.2882,124444.0
2019-03-20 11:20:00,164.42,164.74,164.27,164.45,49666.0,149.3063,149.5969,149.1701,149.3336,49666.0
2019-03-20 11:30:00,164.47,164.52,163.94,163.94,32529.0,149.3517,149.3971,148.8704,148.8704,32529.0
2019-03-20 11:40:00,163.94,164.34,163.89,164.05,20412.0,148.8704,149.2337,148.825,148.9703,20412.0
2019-03-20 11:50:00,164.06,164.17,164.0,164.05,29588.0,148.9794,149.0793,148.9249,148.9703,29588.0
2019-03-20 12:00:00,164.04,164.17,163.92,164.0,21228.0,148.9613,149.0793,148.8523,148.9249,21228.0
2019-03-20 12:10:00,163.97,163.98,163.77,163.91,18037.0,148.8977,148.9068,148.7161,148.8432,18037.0
2019-03-20 12:20:00,163.92,164.07,163.78,163.89,21848.0,148.8523,148.9885,148.7252,148.825,21848.0
2019-03-20 12:30:00,163.86,163.9,163.52,163.68,46412.0,148.7978,148.8341,148.4891,148.6343,46412.0
2019-03-20 12:40:00,163.65,163.93,163.65,163.87,13865.0,148.6071,148.8614,148.6071,148.8069,13865.0
2019-03-20 12:50:00,163.85,164.15,163.82,164.09,24833.0,148.7887,149.0611,148.7615,149.0067,24833.0
2019-03-20 13:00:00,164.08,164.14,163.9,164.01,18548.0,148.9976,149.0521,148.8341,148.934,18548.0
2019-03-20 13:10:00,164.01,164.08,163.86,164.01,17163.0,148.934,148.9976,148.7978,148.934,17163.0
2019-03-20 13:20:00,164.01,164.51,163.95,164.45,26506.0,148.934,149.388,148.8795,149.3336,26506.0
2019-03-20 13:30:00,164.43,164.56,164.31,164.44,14095.0,149.3154,149.4335,149.2064,149.3245,14095.0
2019-03-20 13:40:00,164.49,164.49,164.01,164.1,30924.0,149.3699,149.3699,148.934,149.0157,30924.0
2019-03-20 13:50:00,164.13,164.17,163.8,163.92,26425.0,149.043,149.0793,148.7433,148.8523,26425.0
2019-03-20 14:00:00,163.95,164.83,163.95,164.53,114920.0,148.8795,149.6786,148.8795,149.4062,114920.0
2019-03-20 14:10:00,164.56,164.78,164.44,164.73,55871.0,149.4335,149.6332,149.3245,149.5878,55871.0
2019-03-20 14:20:00,164.7,165.38,164.58,165.33,120852.0,149.5606,150.1781,149.4516,150.1327,120852.0
2019-03-20 14:30:00,165.4,165.63,165.16,165.42,28369.0,150.1962,150.4051,149.9783,150.2144,28369.0
2019-03-20 14:40:00,165.41,165.78,165.22,165.74,39683.0,150.2053,150.5413,150.0328,150.505,39683.0
2019-03-20 14:50:00,165.75,165.9,165.61,165.75,38996.0,150.5141,150.6503,150.3869,150.5141,38996.0
2019-03-20 15:00:00,165.78,165.94,165.45,165.66,74231.0,150.5413,150.6866,150.2416,150.4323,74231.0
2019-03-20 15:10:00,165.66,165.79,165.27,165.36,40688.0,150.4323,150.5504,150.0782,150.1599,40688.0
2019-03-20 15:20:00,165.36,165.61,165.36,165.51,34625.0,150.1599,150.3869,150.1599,150.2961,34625.0
2019-03-20 15:30:00,165.49,165.5,164.83,164.97,60954.0,150.278,150.287,149.6786,149.8058,60954.0
2019-03-20 15:40:00,164.96,165.32,164.94,165.12,85940.0,149.7967,150.1236,149.7785,149.942,85940.0
2019-03-20 15:50:00,165.11,165.11,164.49,164.63,228203.0,149.9329,149.9329,149.3699,149.497,228203.0
2019-03-21 09:30:00,164.22,164.94,164.17,164.61,27198.0,149.1247,149.7785,149.0793,149.4789,27198.0
2019-03-21 09:40:00,164.69,165.48,164.69,165.42,24740.0,149.5515,150.2689,149.5515,150.2144,24740.0
2019-03-21 09:50:00,165.35,165.99,165.22,165.68,51274.0,150.1508,150.732,150.0328,150.4505,51274.0
2019-03-21 10:00:00,165.69,166.58,165.59,166.4,35557.0,150.4596,151.2678,150.3688,151.1043,35557.0
2019-03-21 10:10:00,166.44,166.94,166.44,166.77,84571.0,151.1406,151.5947,151.1406,151.4403,84571.0
2019-03-21 10:20:00,166.85,167.72,166.73,167.29,76347.0,151.513,152.303,151.404,151.9125,76347.0
2019-03-21 10:30:00,167.33,167.48,166.92,166.98,38128.0,151.9488,152.085,151.5765,151.631,38128.0
2019-03-21 10:40:00,167.01,167.33,166.92,167.18,34352.0,151.6582,151.9488,151.5765,151.8126,34352.0
2019-03-21 10:50:00,167.21,167.74,167.21,167.73,19489.0,151.8399,152.3211,151.8399,152.3121,19489.0
2019-03-21 11:00:00,167.72,168.0,167.72,167.91,20176.0,152.303,152.5572,152.303,152.4755,20176.0
2019-03-21 11:10:00,167.92,168.0,167.66,168.0,34791.0,152.4846,152.5572,152.2485,152.5572,34791.0
2019-03-21 11:20:00,167.98,168.18,167.87,168.04,20860.0,152.5391,152.7207,152.4392,152.5936,20860.0
2019-03-21 11:30:00,168.03,168.2,167.81,168.13,20861.0,152.5845,152.7389,152.3847,152.6753,20861.0
2019-03-21 11:40:00,168.12,168.2,167.93,167.95,27350.0,152.6662,152.7389,152.4937,152.5118,27350.0
2019-03-21 11:50:00,167.93,168.39,167.92,168.38,32347.0,152.4937,152.9114,152.4846,152.9023,32347.0
2019-03-21 12:00:00,168.36,168.59,168.26,168.58,13217.0,152.8842,153.093,152.7933,153.0839,13217.0
2019-03-21 12:10:00,168.58,168.58,168.07,168.13,27527.0,153.0839,153.0839,152.6208,152.6753,27527.0
2019-03-21 12:20:00,168.09,168.2,167.87,167.92,15701.0,152.639,152.7389,152.4392,152.4846,15701.0
2019-03-21 12:30:00,167.93,168.35,167.9,168.3,17201.0,152.4937,152.8751,152.4664,152.8297,17201.0
2019-03-21 12:40:00,168.32,168.56,168.23,168.52,19494.0,152.8478,153.0658,152.7661,153.0294,19494.0
2019-03-21 12:50:00,168.52,168.6,168.37,168.55,14661.0,153.0294,153.1021,152.8932,153.0567,14661.0
2019-03-21 13:00:00,168.54,168.85,168.53,168.68,21950.0,153.0476,153.3291,153.0385,153.1747,21950.0
2019-03-21 13:10:00,168.7,168.73,168.52,168.61,11237.0,153.1929,153.2201,153.0294,153.1112,11237.0
2019-03-21 13:20:00,168.57,168.62,168.38,168.59,14009.0,153.0748,153.1203,152.9023,153.093,14009.0
2019-03-21 13:30:00,168.6,168.74,168.57,168.63,22796.0,153.1021,153.2292,153.0748,153.1293,22796.0
2019-03-21 13:40:00,168.63,168.93,168.46,168.92,26819.0,153.1293,153.4018,152.975,153.3927,26819.0
2019-03-21 13:50:00,168.9,168.95,168.68,168.78,18170.0,153.3745,153.4199,153.1747,153.2655,18170.0
2019-03-21 14:00:00,168.78,168.99,168.77,168.85,28920.0,153.2655,153.4562,153.2565,153.3291,28920.0
2019-03-21 14:10:00,168.86,169.04,168.82,168.91,19390.0,153.3382,153.5016,153.3019,153.3836,19390.0
2019-03-21 14:20:00,168.92,169.14,168.89,169.12,13465.0,153.3927,153.5925,153.3654,153.5743,13465.0
2019-03-21 14:30:00,169.11,169.26,169.04,169.26,31622.0,153.5652,153.7014,153.5016,153.7014,31622.0
2019-03-21 14:40:00,169.24,169.36,169.19,169.32,23855.0,153.6833,153.7922,153.6379,153.7559,23855.0
2019-03-21 14:50:00,169.26,169.37,169.1,169.14,33340.0,153.7014,153.8013,153.5561,153.5925,33340.0
2019-03-21 15:00:00,169.13,169.32,168.84,169.26,26832.0,153.5834,153.7559,153.32,153.7014,26832.0
2019-03-21 15:10:00,169.24,169.25,168.9,169.03,20377.0,153.6833,153.6923,153.3745,153.4926,20377.0
2019-03-21 15:20:00,169.03,169.4,168.98,169.24,23203.0,153.4926,153.8286,153.4472,153.6833,23203.0
2019-03-21 15:30:00,169.25,169.51,169.18,169.47,32719.0,153.6923,153.9284,153.6288,153.8921,32719.0
2019-03-21 15:40:00,169.46,169.51,169.13,169.16,55969.0,153.883,153.9284,153.5834,153.6106,55969.0
2019-03-21 15:50:00,169.17,169.45,169.04,169.38,113218.0,153.6197,153.874,153.5016,153.8104,113218.0
2019-03-22 09:30:00,168.41,169.09,168.41,168.7,29300.0,152.9296,153.547,152.9296,153.1929,29300.0
2019-03-22 09:40:00,168.76,168.82,167.99,168.03,28112.0,153.2474,153.3019,152.5482,152.5845,28112.0
2019-03-22 09:50:00,167.94,168.01,167.67,167.73,24555.0,152.5028,152.5663,152.2576,152.3121,24555.0
2019-03-22 10:00:00,167.81,168.16,167.52,167.7,25475.0,152.3847,152.7025,152.1214,152.2848,25475.0
2019-03-22 10:10:00,167.77,168.2,167.61,168.18,6579.0,152.3484,152.7389,152.2031,152.7207,6579.0
2019-03-22 10:20:00,168.19,168.2,167.61,167.81,11231.0,152.7298,152.7389,152.2031,152.3847,11231.0
2019-03-22 10:30:00,167.9,168.28,167.9,168.13,6931.0,152.4664,152.8115,152.4664,152.6753,6931.0
2019-03-22 10:40:00,168.06,168.24,167.92,168.16,29766.0,152.6117,152.7752,152.4846,152.7025,29766.0
2019-03-22 10:50:00,168.09,168.3,168.02,168.1,26817.0,152.639,152.8297,152.5754,152.6481,26817.0
2019-03-22 11:00:00,168.06,168.43,168.02,168.1,24835.0,152.6117,152.9477,152.5754,152.6481,24835.0
2019-03-22 11:10:00,168.07,168.51,168.04,168.48,21358.0,152.6208,153.0204,152.5936,152.9931,21358.0
2019-03-22 11:20:00,168.44,168.61,168.22,168.44,19569.0,152.9568,153.1112,152.757,152.9568,19569.0
2019-03-22 11:30:00,168.46,168.66,168.38,168.55,21222.0,152.975,153.1566,152.9023,153.0567,21222.0
2019-03-22 11:40:00,168.51,168.6,168.42,168.52,23137.0,153.0204,153.1021,152.9386,153.0294,23137.0
2019-03-22 11:50:00,168.52,168.58,168.25,168.34,40291.0,153.0294,153.0839,152.7843,152.866,40291.0
2019-03-22 12:00:00,168.34,168.58,168.29,168.43,12014.0,152.866,153.0839,152.8206,152.9477,12014.0
2019-03-22 12:10:00,168.41,168.52,168.21,168.5,18383.0,152.9296,153.0294,152.7479,153.0113,18383.0
2019-03-22 12:20:00,168.5,168.87,168.47,168.87,13814.0,153.0113,153.3473,152.984,153.3473,13814.0
2019-03-22 12:30:00,168.78,169.0,168.69,168.74,18134.0,153.2655,153.4653,153.1838,153.2292,18134.0
2019-03-22 12:40:00,168.7,168.75,168.54,168.68,16714.0,153.1929,153.2383,153.0476,153.1747,16714.0
2019-03-22 12:50:00,168.6,169.18,168.59,169.18,17899.0,153.1021,153.6288,153.093,153.6288,17899.0
2019-03-22 13:00:00,169.16,169.43,169.16,169.33,15579.0,153.6106,153.8558,153.6106,153.765,15579.0
2019-03-22 13:10:00,169.4,169.45,169.24,169.34,22143.0,153.8286,153.874,153.6833,153.7741,22143.0
2019-03-22 13:20:00,169.34,169.42,169.08,169.15,21360.0,153.7741,153.8467,153.538,153.6015,21360.0
2019-03-22 13:30:00,169.22,169.4,168.98,168.99,8449.0,153.6651,153.8286,153.4472,153.4562,8449.0
2019-03-22 13:40:00,169.0,169.37,168.94,169.32,16791.0,153.4653,153.8013,153.4108,153.7559,16791.0
2019-03-22 13:50:00,169.28,169.37,169.19,169.24,12559.0,153.7196,153.8013,153.6379,153.6833,12559.0
2019-03-22 14:00:00,169.2,169.69,169.2,169.65,11139.0,153.6469,154.0919,153.6469,154.0556,11139.0
2019-03-22 14:10:00,169.65,170.27,169.65,170.14,31613.0,154.0556,154.6186,154.0556,154.5005,31613.0
2019-03-22 14:20:00,170.18,170.32,170.13,170.17,20487.0,154.5369,154.664,154.4915,154.5278,20487.0
2019-03-22 14:30:00,170.15,170.22,169.83,170.08,23292.0,154.5096,154.5732,154.219,154.446,23292.0
2019-03-22 14:40:00,170.03,170.42,170.03,170.29,25056.0,154.4006,154.7548,154.4006,154.6367,25056.0
2019-03-22 14:50:00,170.26,170.38,170.08,170.08,16933.0,154.6095,154.7185,154.446,154.446,16933.0
2019-03-22 15:00:00,170.08,170.22,170.0,170.06,20710.0,154.446,154.5732,154.3734,154.4279,20710.0
2019-03-22 15:10:00,170.01,170.1,169.71,169.84,19050.0,154.3825,154.4642,154.1101,154.2281,19050.0
2019-03-22 15:20:00,169.83,170.03,169.8,169.83,30428.0,154.219,154.4006,154.1918,154.219,30428.0
2019-03-22 15:30:00,169.8,169.83,169.57,169.66,39152.0,154.1918,154.219,153.9829,154.0647,39152.0
2019-03-22 15:40:00,169.68,169.72,169.32,169.58,37436.0,154.0828,154.1191,153.7559,153.992,37436.0
2019-03-22 15:50:00,169.61,169.63,169.06,169.49,125467.0,154.0193,154.0374,153.5198,153.9103,125467.0
2019-03-25 09:30:00,168.64,169.15,167.6,168.68,33558.0,153.1384,153.6015,152.194,153.1747,33558.0
2019-03-25 09:40:00,168.75,168.86,167.23,167.23,42588.0,153.2383,153.3382,151.858,151.858,42588.0
2019-03-25 09:50:00,167.42,167.66,167.02,167.15,20454.0,152.0306,152.2485,151.6673,151.7854,20454.0
2019-03-25 10:00:00,167.11,167.36,166.8,167.2,34755.0,151.7491,151.9761,151.4675,151.8308,34755.0
2019-03-25 10:10:00,167.1,167.43,166.75,167.0,25202.0,151.74,152.0396,151.4221,151.6492,25202.0
2019-03-25 10:20:00,166.96,167.27,166.78,167.07,14212.0,151.6128,151.8943,151.4494,151.7127,14212.0
2019-03-25 10:30:00,167.16,167.56,167.11,167.17,21255.0,151.7945,152.1577,151.7491,151.8035,21255.0
2019-03-25 10:40:00,167.11,167.44,167.07,167.29,57084.0,151.7491,152.0487,151.7127,151.9125,57084.0
2019-03-25 10:50:00,167.44,168.13,167.44,167.94,23211.0,152.0487,152.6753,152.0487,152.5028,23211.0
2019-03-25 11:00:00,167.96,168.08,167.59,167.79,18933.0,152.5209,152.6299,152.1849,152.3665,18933.0
2019-03-25 11:10:00,167.83,168.37,167.51,168.34,38104.0,152.4029,152.8932,152.1123,152.866,38104.0
2019-03-25 11:20:00,168.39,168.68,168.37,168.61,33770.0,152.9114,153.1747,152.8932,153.1112,33770.0
2019-03-25 11:30:00,168.59,168.59,168.17,168.23,21995.0,153.093,153.093,152.7116,152.7661,21995.0
2019-03-25 11:40:00,168.19,168.2,167.59,167.72,24781.0,152.7298,152.7389,152.1849,152.303,24781.0
2019-03-25 11:50:00,167.7,168.16,167.67,167.74,46624.0,152.2848,152.7025,152.2576,152.3211,46624.0
2019-03-25 12:00:00,167.72,168.08,167.65,167.92,13200.0,152.303,152.6299,152.2394,152.4846,13200.0
2019-03-25 12:10:00,167.87,168.03,167.68,167.99,8664.0,152.4392,152.5845,152.2667,152.5482,8664.0
2019-03-25 12:20:00,168.06,168.2,167.94,168.2,31454.0,152.6117,152.7389,152.5028,152.7389,31454.0
2019-03-25 12:30:00,168.2,168.38,167.96,167.97,18507.0,152.7389,152.9023,152.5209,152.53,18507.0
2019-03-25 12:40:00,167.97,168.0,167.77,167.82,6021.0,152.53,152.5572,152.3484,152.3938,6021.0
2019-03-25 12:50:00,167.88,167.97,167.63,167.97,11916.0,152.4483,152.53,152.2213,152.53,11916.0
2019-03-25 13:00:00,168.04,168.04,167.69,167.8,11099.0,152.5936,152.5936,152.2757,152.3756,11099.0
2019-03-25 13:10:00,167.83,168.28,167.77,168.15,11286.0,152.4029,152.8115,152.3484,152.6935,11286.0
2019-03-25 13:20:00,168.14,168.31,167.97,168.25,28614.0,152.6844,152.8387,152.53,152.7843,28614.0
2019-03-25 13:30:00,168.26,168.26,168.02,168.07,9401.0,152.7933,152.7933,152.5754,152.6208,9401.0
2019-03-25 13:40:00,168.04,168.04,167.45,167.53,11748.0,152.5936,152.5936,152.0578,152.1304,11748.0
2019-03-25 13:50:00,167.54,167.54,167.29,167.37,9265.0,152.1395,152.1395,151.9125,151.9852,9265.0
2019-03-25 14:00:00,167.4,167.49,167.28,167.37,8094.0,152.0124,152.0941,151.9034,151.9852,8094.0
2019-03-25 14:10:00,167.36,167.74,167.35,167.66,16986.0,151.9761,152.3211,151.967,152.2485,16986.0
2019-03-25 14:20:00,167.65,167.73,167.58,167.71,11138.0,152.2394,152.3121,152.1759,152.2939,11138.0
2019-03-25 14:30:00,167.78,167.95,167.76,167.94,7111.0,152.3575,152.5118,152.3393,152.5028,7111.0
2019-03-25 14:40:00,167.92,168.1,167.88,168.05,8402.0,152.4846,152.6481,152.4483,152.6026,8402.0
2019-03-25 14:50:00,168.08,168.49,168.02,168.37,58266.0,152.6299,153.0022,152.5754,152.8932,58266.0
2019-03-25 15:00:00,168.39,168.67,168.0,168.2,82106.0,152.9114,153.1657,152.5572,152.7389,82106.0
2019-03-25 15:10:00,168.13,168.47,168.1,168.1,16408.0,152.6753,152.984,152.6481,152.6481,16408.0
2019-03-25 15:20:00,168.1,168.4,168.07,168.33,11909.0,152.6481,152.9205,152.6208,152.8569,11909.0
2019-03-25 15:30:00,168.3,168.35,167.99,168.1,17606.0,152.8297,152.8751,152.5482,152.6481,17606.0
2019-03-25 15:40:00,168.08,168.27,167.93,167.94,37475.0,152.6299,152.8024,152.4937,152.5028,37475.0
2019-03-25 15:50:00,167.96,168.31,167.91,168.02,84757.0,152.5209,152.8387,152.4755,152.5754,84757.0
2019-03-26 09:30:00,168.54,169.73,168.27,169.73,48985.0,153.0476,154.1282,152.8024,154.1282,48985.0
2019-03-26 09:40:00,169.62,170.64,169.59,169.89,84907.0,154.0283,154.9546,154.0011,154.2735,84907.0
2019-03-26 09:50:00,169.89,170.05,169.53,170.0,23583.0,154.2735,154.4188,153.9466,154.3734,23583.0
2019-03-26 10:00:00,170.0,170.37,169.9,170.31,36771.0,154.3734,154.7094,154.2826,154.6549,36771.0
2019-03-26 10:10:00,170.24,170.48,170.21,170.39,15039.0,154.5913,154.8093,154.5641,154.7276,15039.0
2019-03-26 10:20:00,170.41,170.7,170.14,170.7,69764.0,154.7457,155.0091,154.5005,155.0091,69764.0
2019-03-26 10:30:00,170.69,170.73,170.48,170.65,26367.0,155.0,155.0363,154.8093,154.9637,26367.0
2019-03-26 10:40:00,170.65,171.23,170.62,171.19,32404.0,154.9637,155.4903,154.9364,155.454,32404.0
2019-03-26 10:50:00,171.2,171.53,171.18,171.22,91487.0,155.4631,155.7628,155.4449,155.4813,91487.0
2019-03-26 11:00:00,171.26,171.33,171.08,171.31,32364.0,155.5176,155.5811,155.3541,155.563,32364.0
2019-03-26 11:10:00,171.29,171.5,171.1,171.18,62071.0,155.5448,155.7355,155.3723,155.4449,62071.0
2019-03-26 11:20:00,171.16,171.24,170.82,170.92,24225.0,155.4268,155.4994,155.118,155.2088,24225.0
2019-03-26 11:30:00,170.96,171.09,170.71,171.04,13550.0,155.2452,155.3632,155.0181,155.3178,13550.0
2019-03-26 11:40:00,171.02,171.12,170.75,170.92,12038.0,155.2996,155.3904,155.0545,155.2088,12038.0
2019-03-26 11:50:00,170.91,170.97,170.64,170.74,20957.0,155.1998,155.2542,154.9546,155.0454,20957.0
2019-03-26 12:00:00,170.76,170.84,170.58,170.73,16362.0,155.0635,155.1362,154.9001,155.0363,16362.0
2019-03-26 12:10:00,170.76,170.84,170.73,170.77,16118.0,155.0635,155.1362,155.0363,155.0726,16118.0
2019-03-26 12:20:00,170.74,170.83,170.35,170.58,22796.0,155.0454,155.1271,154.6912,154.9001,22796.0
2019-03-26 12:30:00,170.56,170.58,170.34,170.36,38896.0,154.8819,154.9001,154.6821,154.7003,38896.0
2019-03-26 12:40:00,170.34,170.4,170.09,170.12,21610.0,154.6821,154.7366,154.4551,154.4824,21610.0
2019-03-26 12:50:00,170.1,170.32,170.1,170.17,20541.0,154.4642,154.664,154.4642,154.5278,20541.0
2019-03-26 13:00:00,170.2,170.32,170.14,170.27,11359.0,154.555,154.664,154.5005,154.6186,11359.0
2019-03-26 13:10:00,170.27,170.36,170.2,170.36,12774.0,154.6186,154.7003,154.555,154.7003,12774.0
2019-03-26 13:20:00,170.37,170.37,170.1,170.13,15815.0,154.7094,154.7094,154.4642,154.4915,15815.0
2019-03-26 13:30:00,170.13,170.25,169.91,170.23,23290.0,154.4915,154.6004,154.2917,154.5823,23290.0
2019-03-26 13:40:00,170.25,170.69,170.24,170.58,29614.0,154.6004,155.0,154.5913,154.9001,29614.0
2019-03-26 13:50:00,170.58,170.87,170.57,170.67,47766.0,154.9001,155.1634,154.891,154.9818,47766.0
2019-03-26 14:00:00,170.65,170.86,170.25,170.28,40693.0,154.9637,155.1543,154.6004,154.6277,40693.0
2019-03-26 14:10:00,170.24,170.24,169.84,170.05,30168.0,154.5913,154.5913,154.2281,154.4188,30168.0
2019-03-26 14:20:00,170.05,170.63,170.05,170.55,48091.0,154.4188,154.9455,154.4188,154.8728,48091.0
2019-03-26 14:30:00,170.55,170.91,170.51,170.91,45450.0,154.8728,155.1998,154.8365,155.1998,45450.0
2019-03-26 14:40:00,170.91,171.38,170.91,171.38,68814.0,155.1998,155.6266,155.1998,155.6266,68814.0
2019-03-26 14:50:00,171.38,171.55,171.18,171.53,57063.0,155.6266,155.7809,155.4449,155.7628,57063.0
2019-03-26 15:00:00,171.52,171.68,171.29,171.44,51632.0,155.7537,155.899,155.5448,155.681,51632.0
2019-03-26 15:10:00,171.38,171.57,171.24,171.31,41197.0,155.6266,155.7991,155.4994,155.563,41197.0
2019-03-26 15:20:00,171.32,171.52,171.23,171.28,61139.0,155.5721,155.7537,155.4903,155.5357,61139.0
2019-03-26 15:30:00,171.27,171.52,171.2,171.49,61675.0,155.5267,155.7537,155.4631,155.7264,61675.0
2019-03-26 15:40:00,171.48,171.65,171.26,171.52,69347.0,155.7174,155.8717,155.5176,155.7537,69347.0
2019-03-26 15:50:00,171.54,171.87,171.38,171.7,155226.0,155.7718,156.0715,155.6266,155.9171,155226.0
2019-03-27 09:30:00,170.23,171.38,169.92,171.37,71227.0,154.5823,155.6266,154.3008,155.6175,71227.0
2019-03-27 09:40:00,171.37,171.81,171.17,171.81,26000.0,155.6175,156.017,155.4359,156.017,26000.0
2019-03-27 09:50:00,171.86,171.89,171.1,171.19,22685.0,156.0624,156.0897,155.3723,155.454,22685.0
2019-03-27 10:00:00,171.26,171.53,171.02,171.32,20611.0,155.5176,155.7628,155.2996,155.5721,20611.0
2019-03-27 10:10:00,171.35,171.59,171.25,171.39,25284.0,155.5993,155.8172,155.5085,155.6356,25284.0
2019-03-27 10:20:00,171.4,171.42,170.88,171.01,28491.0,155.6447,155.6629,155.1725,155.2906,28491.0
2019-03-27 10:30:00,171.06,171.09,170.44,170.52,21731.0,155.336,155.3632,154.773,154.8456,21731.0
2019-03-27 10:40:00,170.5,170.52,170.1,170.29,22545.0,154.8274,154.8456,154.4642,154.6367,22545.0
2019-03-27 10:50:00,170.28,170.31,169.96,170.23,20843.0,154.6277,154.6549,154.3371,154.5823,20843.0
2019-03-27 11:00:00,170.29,170.62,170.23,170.34,16620.0,154.6367,154.9364,154.5823,154.6821,16620.0
2019-03-27 11:10:00,170.26,170.36,170.14,170.24,12811.0,154.6095,154.7003,154.5005,154.5913,12811.0
2019-03-27 11:20:00,170.21,170.43,169.99,169.99,14522.0,154.5641,154.7639,154.3643,154.3643,14522.0
2019-03-27 11:30:00,169.97,170.17,169.64,169.83,12008.0,154.3462,154.5278,154.0465,154.219,12008.0
2019-03-27 11:40:00,169.81,169.84,169.55,169.82,41341.0,154.2009,154.2281,153.9648,154.2099,41341.0
2019-03-27 11:50:00,169.75,169.98,169.66,169.86,22884.0,154.1464,154.3552,154.0647,154.2463,22884.0
2019-03-27 12:00:00,169.75,170.22,169.67,170.19,28808.0,154.1464,154.5732,154.0737,154.5459,28808.0
2019-03-27 12:10:00,170.17,170.3,169.59,169.61,29341.0,154.5278,154.6458,154.0011,154.0193,29341.0
2019-03-27 12:20:00,169.58,169.69,169.44,169.61,18824.0,153.992,154.0919,153.8649,154.0193,18824.0
2019-03-27 12:30:00,169.62,169.8,169.6,169.69,18385.0,154.0283,154.1918,154.0102,154.0919,18385.0
2019-03-27 12:40:00,169.66,169.97,169.6,169.91,12744.0,154.0647,154.3462,154.0102,154.2917,12744.0
2019-03-27 12:50:00,169.92,170.09,169.87,169.98,9771.0,154.3008,154.4551,154.2554,154.3552,9771.0
2019-03-27 13:00:00,169.97,170.02,169.79,169.79,9394.0,154.3462,154.3916,154.1827,154.1827,9394.0
2019-03-27 13:10:00,169.78,170.02,169.66,169.84,22982.0,154.1736,154.3916,154.0647,154.2281,22982.0
2019-03-27 13:20:00,169.87,169.94,169.71,169.72,17354.0,154.2554,154.3189,154.1101,154.1191,17354.0
2019-03-27 13:30:00,169.72,169.79,169.62,169.67,16698.0,154.1191,154.1827,154.0283,154.0737,16698.0
2019-03-27 13:40:00,169.69,169.93,169.68,169.91,12780.0,154.0919,154.3098,154.0828,154.2917,12780.0
2019-03-27 13:50:00,169.91,170.15,169.83,169.87,11794.0,154.2917,154.5096,154.219,154.2554,11794.0
2019-03-27 14:00:00,169.89,170.06,169.79,170.04,13603.0,154.2735,154.4279,154.1827,154.4097,13603.0
2019-03-27 14:10:00,170.07,170.17,169.89,169.95,13657.0,154.437,154.5278,154.2735,154.328,13657.0
2019-03-27 14:20:00,169.95,170.0,169.82,170.0,9465.0,154.328,154.3734,154.2099,154.3734,9465.0
2019-03-27 14:30:00,169.98,170.12,169.73,169.73,8697.0,154.3552,154.4824,154.1282,154.1282,8697.0
2019-03-27 14:40:00,169.74,169.84,169.64,169.81,10924.0,154.1373,154.2281,154.0465,154.2009,10924.0
2019-03-27 14:50:00,169.86,169.97,169.72,169.83,14296.0,154.2463,154.3462,154.1191,154.219,14296.0
2019-03-27 15:00:00,169.81,169.87,169.55,169.6,13244.0,154.2009,154.2554,153.9648,154.0102,13244.0
2019-03-27 15:10:00,169.63,169.8,169.57,169.8,18061.0,154.0374,154.1918,153.9829,154.1918,18061.0
2019-03-27 15:20:00,169.77,170.05,169.7,170.03,30056.0,154.1645,154.4188,154.101,154.4006,30056.0
2019-03-27 15:30:00,170.07,170.46,170.07,170.39,27605.0,154.437,154.7911,154.437,154.7276,27605.0
2019-03-27 15:40:00,170.4,170.4,170.12,170.15,30986.0,154.7366,154.7366,154.4824,154.5096,30986.0
2019-03-27 15:50:00,170.15,170.24,169.79,170.11,70668.0,154.5096,154.5913,154.1827,154.4733,70668.0
2019-03-28 09:30:00,170.25,170.84,170.09,170.48,20876.0,154.6004,155.1362,154.4551,154.8093,20876.0
2019-03-28 09:40:00,170.68,171.0,170.48,170.79,9895.0,154.9909,155.2815,154.8093,155.0908,9895.0
2019-03-28 09:50:00,170.84,170.96,170.51,170.81,16460.0,155.1362,155.2452,154.8365,155.1089,16460.0
2019-03-28 10:00:00,170.81,171.07,170.77,170.92,17343.0,155.1089,155.345,155.0726,155.2088,17343.0
2019-03-28 10:10:00,170.91,171.04,170.66,170.75,19834.0,155.1998,155.3178,154.9727,155.0545,19834.0
2019-03-28 10:20:00,170.74,170.87,170.61,170.62,7918.0,155.0454,155.1634,154.9273,154.9364,7918.0
2019-03-28 10:30:00,170.66,170.73,170.2,170.2,14215.0,154.9727,155.0363,154.555,154.555,14215.0
2019-03-28 10:40:00,170.2,170.5,170.1,170.24,24113.0,154.555,154.8274,154.4642,154.5913,24113.0
2019-03-28 10:50:00,170.22,170.23,169.95,170.06,17303.0,154.5732,154.5823,154.328,154.4279,17303.0
2019-03-28 11:00:00,170.02,170.24,169.89,170.24,28593.0,154.3916,154.5913,154.2735,154.5913,28593.0
2019-03-28 11:10:00,170.22,170.54,170.18,170.4,14193.0,154.5732,154.8638,154.5369,154.7366,14193.0
2019-03-28 11:20:00,170.36,170.58,170.26,170.47,11331.0,154.7003,154.9001,154.6095,154.8002,11331.0
2019-03-28 11:30:00,170.47,170.48,170.37,170.41,16325.0,154.8002,154.8093,154.7094,154.7457,16325.0
2019-03-28 11:40:00,170.43,170.43,170.05,170.38,9697.0,154.7639,154.7639,154.4188,154.7185,9697.0
2019-03-28 11:50:00,170.41,170.48,170.25,170.32,20954.0,154.7457,154.8093,154.6004,154.664,20954.0
2019-03-28 12:00:00,170.33,170.41,170.24,170.29,11086.0,154.6731,154.7457,154.5913,154.6367,11086.0
2019-03-28 12:10:00,170.25,170.31,170.07,170.27,14645.0,154.6004,154.6549,154.437,154.6186,14645.0
2019-03-28 12:20:00,170.28,170.39,170.24,170.31,6459.0,154.6277,154.7276,154.5913,154.6549,6459.0
2019-03-28 12:30:00,170.3,170.41,170.28,170.31,9140.0,154.6458,154.7457,154.6277,154.6549,9140.0
2019-03-28 12:40:00,170.37,170.5,170.33,170.44,7565.0,154.7094,154.8274,154.6731,154.773,7565.0
2019-03-28 12:50:00,170.48,170.72,170.42,170.59,9618.0,154.8093,155.0272,154.7548,154.9092,9618.0
2019-03-28 13:00:00,170.61,170.87,170.55,170.65,18044.0,154.9273,155.1634,154.8728,154.9637,18044.0
2019-03-28 13:10:00,170.67,170.77,170.62,170.67,8411.0,154.9818,155.0726,154.9364,154.9818,8411.0
2019-03-28 13:20:00,170.68,170.83,170.67,170.83,9757.0,154.9909,155.1271,154.9818,155.1271,9757.0
2019-03-28 13:30:00,170.84,170.89,170.71,170.71,8287.0,155.1362,155.1816,155.0181,155.0181,8287.0
2019-03-28 13:40:00,170.74,170.83,170.66,170.79,12581.0,155.0454,155.1271,154.9727,155.0908,12581.0
2019-03-28 13:50:00,170.82,170.93,170.77,170.92,9784.0,155.118,155.2179,155.0726,155.2088,9784.0
2019-03-28 14:00:00,170.89,171.05,170.89,170.92,10317.0,155.1816,155.3269,155.1816,155.2088,10317.0
2019-03-28 14:10:00,170.94,170.99,170.82,170.97,10405.0,155.227,155.2724,155.118,155.2542,10405.0
2019-03-28 14:20:00,170.96,171.25,170.95,171.25,21154.0,155.2452,155.5085,155.2361,155.5085,21154.0
2019-03-28 14:30:00,171.25,171.48,171.23,171.46,18172.0,155.5085,155.7174,155.4903,155.6992,18172.0
2019-03-28 14:40:00,171.46,171.58,171.4,171.45,17693.0,155.6992,155.8082,155.6447,155.6901,17693.0
2019-03-28 14:50:00,171.47,171.64,171.45,171.59,32106.0,155.7083,155.8627,155.6901,155.8172,32106.0
2019-03-28 15:00:00,171.6,171.66,171.51,171.59,23110.0,155.8263,155.8808,155.7446,155.8172,23110.0
2019-03-28 15:10:00,171.57,171.91,171.57,171.85,28314.0,155.7991,156.1078,155.7991,156.0533,28314.0
2019-03-28 15:20:00,171.84,171.95,171.68,171.88,75641.0,156.0443,156.1442,155.899,156.0806,75641.0
2019-03-28 15:30:00,171.87,172.1,171.87,171.99,52177.0,156.0715,156.2804,156.0715,156.1805,52177.0
2019-03-28 15:40:00,171.99,172.37,171.95,172.23,64190.0,156.1805,156.5255,156.1442,156.3984,64190.0
2019-03-28 15:50:00,172.21,172.52,172.03,172.51,128531.0,156.3803,156.6618,156.2168,156.6527,128531.0
2019-03-29 09:30:00,172.97,173.44,172.75,173.4,63064.0,157.0704,157.4972,156.8706,157.4609,63064.0
2019-03-29 09:40:00,173.29,173.96,173.25,173.7,85924.0,157.361,157.9694,157.3247,157.7333,85924.0
2019-03-29 09:50:00,173.78,174.29,173.78,174.22,37432.0,157.8059,158.2691,157.8059,158.2055,37432.0
2019-03-29 10:00:00,174.22,174.35,173.65,173.65,64989.0,158.2055,158.3235,157.6879,157.6879,64989.0
2019-03-29 10:10:00,173.65,173.76,173.56,173.6,17266.0,157.6879,157.7878,157.6062,157.6425,17266.0
2019-03-29 10:20:00,173.6,173.87,173.18,173.85,30112.0,157.6425,157.8877,157.2611,157.8695,30112.0
2019-03-29 10:30:00,173.88,174.35,173.79,174.28,48344.0,157.8967,158.3235,157.815,158.26,48344.0
2019-03-29 10:40:00,174.21,174.27,173.75,173.77,11285.0,158.1964,158.2509,157.7787,157.7969,11285.0
2019-03-29 10:50:00,173.77,173.84,173.45,173.57,18115.0,157.7969,157.8604,157.5063,157.6152,18115.0
2019-03-29 11:00:00,173.59,174.21,173.59,174.2,32521.0,157.6334,158.1964,157.6334,158.1873,32521.0
2019-03-29 11:10:00,174.19,174.44,174.19,174.44,17125.0,158.1783,158.4053,158.1783,158.4053,17125.0
2019-03-29 11:20:00,174.48,174.87,174.47,174.85,26883.0,158.4416,158.7957,158.4325,158.7776,26883.0
2019-03-29 11:30:00,174.86,175.25,174.82,175.15,62478.0,158.7867,159.1408,158.7503,159.05,62478.0
2019-03-29 11:40:00,175.13,175.16,174.6,174.99,21922.0,159.0318,159.0591,158.5506,158.9047,21922.0
2019-03-29 11:50:00,174.94,175.14,174.78,175.08,34825.0,158.8593,159.0409,158.714,158.9864,34825.0
2019-03-29 12:00:00,175.09,175.15,174.91,174.98,37080.0,158.9955,159.05,158.8321,158.8956,37080.0
2019-03-29 12:10:00,174.97,175.05,174.88,175.03,28333.0,158.8866,158.9592,158.8048,158.941,28333.0
2019-03-29 12:20:00,174.98,175.14,174.9,175.1,27473.0,158.8956,159.0409,158.823,159.0046,27473.0
2019-03-29 12:30:00,175.08,175.18,175.01,175.11,21661.0,158.9864,159.0772,158.9229,159.0137,21661.0
2019-03-29 12:40:00,175.08,175.27,175.05,175.14,28616.0,158.9864,159.159,158.9592,159.0409,28616.0
2019-03-29 12:50:00,175.14,175.15,175.02,175.05,15914.0,159.0409,159.05,158.932,158.9592,15914.0
2019-03-29 13:00:00,175.01,175.3,175.01,175.19,32317.0,158.9229,159.1862,158.9229,159.0863,32317.0
2019-03-29 13:10:00,175.2,175.36,175.13,175.27,22785.0,159.0954,159.2407,159.0318,159.159,22785.0
2019-03-29 13:20:00,175.27,175.59,175.27,175.56,44941.0,159.159,159.4496,159.159,159.4223,44941.0
2019-03-29 13:30:00,175.56,175.84,175.38,175.84,74064.0,159.4223,159.6766,159.2589,159.6766,74064.0
2019-03-29 13:40:00,175.81,176.28,175.81,176.26,29417.0,159.6493,160.0761,159.6493,160.058,29417.0
2019-03-29 13:50:00,176.27,176.34,176.13,176.23,27111.0,160.0671,160.1306,159.9399,160.0307,27111.0
2019-03-29 14:00:00,176.22,176.46,176.01,176.06,37888.0,160.0217,160.2396,159.831,159.8764,37888.0
2019-03-29 14:10:00,176.06,176.08,175.55,175.6,20790.0,159.8764,159.8945,159.4132,159.4586,20790.0
2019-03-29 14:20:00,175.58,175.81,175.58,175.73,19039.0,159.4405,159.6493,159.4405,159.5767,19039.0
2019-03-29 14:30:00,175.72,175.91,175.56,175.6,22025.0,159.5676,159.7401,159.4223,159.4586,22025.0
2019-03-29 14:40:00,175.62,175.93,175.5,175.92,87778.0,159.4768,159.7583,159.3678,159.7492,87778.0
2019-03-29 14:50:00,175.91,176.09,175.62,176.08,71844.0,159.7401,159.9036,159.4768,159.8945,71844.0
2019-03-29 15:00:00,176.08,176.22,175.84,175.91,55872.0,159.8945,160.0217,159.6766,159.7401,55872.0
2019-03-29 15:10:00,175.88,176.07,175.75,175.93,38141.0,159.7129,159.8854,159.5949,159.7583,38141.0
2019-03-29 15:20:00,175.88,175.88,175.57,175.66,21310.0,159.7129,159.7129,159.4314,159.5131,21310.0
2019-03-29 15:30:00,175.68,175.75,175.5,175.71,42056.0,159.5313,159.5949,159.3678,159.5585,42056.0
2019-03-29 15:40:00,175.74,175.92,175.31,175.32,58675.0,159.5858,159.7492,159.1953,159.2044,58675.0
2019-03-29 15:50:00,175.32,175.63,175.28,175.34,135485.0,159.2044,159.4859,159.1681,159.2225,135485.0
2019-04-01 09:30:00,176.91,177.29,174.52,174.78,106108.0,160.6482,160.9933,158.4779,158.714,106108.0
2019-04-01 09:40:00,174.79,175.76,174.65,175.76,47434.0,158.7231,159.6039,158.596,159.6039,47434.0
2019-04-01 09:50:00,175.89,177.05,175.79,177.04,30601.0,159.722,160.7754,159.6312,160.7663,30601.0
2019-04-01 10:00:00,177.1,177.47,176.93,177.25,54569.0,160.8208,161.1568,160.6664,160.957,54569.0
2019-04-01 10:10:00,177.18,177.96,177.07,177.79,42887.0,160.8934,161.6017,160.7935,161.4473,42887.0
2019-04-01 10:20:00,177.86,177.98,177.55,177.56,35474.0,161.5109,161.6199,161.2294,161.2385,35474.0
2019-04-01 10:30:00,177.59,178.2,177.59,177.88,42384.0,161.2657,161.8196,161.2657,161.5291,42384.0
2019-04-01 10:40:00,177.88,178.15,177.73,178.09,39629.0,161.5291,161.7742,161.3929,161.7198,39629.0
2019-04-01 10:50:00,178.12,178.35,178.08,178.18,92618.0,161.747,161.9559,161.7107,161.8015,92618.0
2019-04-01 11:00:00,178.19,178.37,177.52,177.61,59392.0,161.8106,161.974,161.2022,161.2839,59392.0
2019-04-01 11:10:00,177.63,177.79,177.37,177.39,24355.0,161.302,161.4473,161.0659,161.0841,24355.0
2019-04-01 11:20:00,177.37,178.14,177.36,178.0,37983.0,161.0659,161.7652,161.0569,161.638,37983.0
2019-04-01 11:30:00,178.0,178.1,177.6,178.0,110808.0,161.638,161.7288,161.2748,161.638,110808.0
2019-04-01 11:40:00,177.99,178.13,177.82,178.08,44217.0,161.629,161.7561,161.4746,161.7107,44217.0
2019-04-01 11:50:00,178.09,178.14,177.87,178.07,41319.0,161.7198,161.7652,161.52,161.7016,41319.0
2019-04-01 12:00:00,178.08,178.19,177.97,177.97,27840.0,161.7107,161.8106,161.6108,161.6108,27840.0
2019-04-01 12:10:00,177.97,178.4,177.89,178.37,69271.0,161.6108,162.0013,161.5381,161.974,69271.0
2019-04-01 12:20:00,178.35,178.59,177.75,177.92,237253.0,161.9559,162.1738,161.411,161.5654,237253.0
2019-04-01 12:30:00,177.89,177.89,177.21,177.34,29272.0,161.5381,161.5381,160.9206,161.0387,29272.0
2019-04-01 12:40:00,177.29,177.39,177.17,177.27,18984.0,160.9933,161.0841,160.8843,160.9751,18984.0
2019-04-01 12:50:00,177.29,177.34,177.16,177.31,19459.0,160.9933,161.0387,160.8752,161.0115,19459.0
2019-04-01 13:00:00,177.32,177.47,176.89,177.38,38538.0,161.0205,161.1568,160.6301,161.075,38538.0
2019-04-01 13:10:00,177.4,177.63,177.36,177.49,134638.0,161.0932,161.302,161.0569,161.1749,134638.0
2019-04-01 13:20:00,177.55,177.65,177.45,177.55,38089.0,161.2294,161.3202,161.1386,161.2294,38089.0
2019-04-01 13:30:00,177.55,177.57,177.38,177.47,78622.0,161.2294,161.2476,161.075,161.1568,78622.0
2019-04-01 13:40:00,177.46,177.5,176.93,177.06,60200.0,161.1477,161.184,160.6664,160.7844,60200.0
2019-04-01 13:50:00,177.06,177.08,176.62,176.78,26355.0,160.7844,160.8026,160.3849,160.5302,26355.0
2019-04-01 14:00:00,176.77,176.82,176.46,176.68,40241.0,160.5211,160.5665,160.2396,160.4394,40241.0
2019-04-01 14:10:00,176.72,177.01,176.5,176.96,62092.0,160.4757,160.739,160.2759,160.6936,62092.0
2019-04-01 14:20:00,176.92,177.11,176.83,176.97,42987.0,160.6573,160.8298,160.5756,160.7027,42987.0
2019-04-01 14:30:00,176.99,177.19,176.92,177.11,69595.0,160.7209,160.9025,160.6573,160.8298,69595.0
2019-04-01 14:40:00,177.1,177.5,177.09,177.39,52558.0,160.8208,161.184,160.8117,161.0841,52558.0
2019-04-01 14:50:00,177.39,177.61,177.35,177.56,34157.0,161.0841,161.2839,161.0478,161.2385,34157.0
2019-04-01 15:00:00,177.54,177.65,177.35,177.44,68951.0,161.2203,161.3202,161.0478,161.1295,68951.0
2019-04-01 15:10:00,177.43,177.54,177.3,177.52,42599.0,161.1204,161.2203,161.0024,161.2022,42599.0
2019-04-01 15:20:00,177.53,178.0,177.44,177.98,56065.0,161.2112,161.638,161.1295,161.6199,56065.0
2019-04-01 15:30:00,177.96,177.99,177.45,177.59,77769.0,161.6017,161.629,161.1386,161.2657,77769.0
2019-04-01 15:40:00,177.58,177.75,177.42,177.56,77038.0,161.2566,161.411,161.1113,161.2385,77038.0
2019-04-01 15:50:00,177.55,177.89,177.41,177.54,192658.0,161.2294,161.5381,161.1023,161.2203,192658.0
2019-04-02 09:30:00,178.25,178.61,176.69,176.93,177815.0,161.8651,162.192,160.4484,160.6664,177815.0
2019-04-02 09:40:00,176.69,176.77,175.5,176.43,79107.0,160.4484,160.5211,159.3678,160.2123,79107.0
2019-04-02 09:50:00,176.38,177.13,176.37,176.97,186541.0,160.1669,160.848,160.1579,160.7027,186541.0
2019-04-02 10:00:00,177.0,177.44,176.89,177.41,75015.0,160.73,161.1295,160.6301,161.1023,75015.0
2019-04-02 10:10:00,177.43,178.15,177.43,177.56,94525.0,161.1204,161.7742,161.1204,161.2385,94525.0
2019-04-02 10:20:00,177.59,178.05,177.53,178.0,99049.0,161.2657,161.6834,161.2112,161.638,99049.0
2019-04-02 10:30:00,178.02,178.2,177.88,178.0,71877.0,161.6562,161.8196,161.5291,161.638,71877.0
2019-04-02 10:40:00,177.94,178.07,177.44,177.62,87869.0,161.5835,161.7016,161.1295,161.293,87869.0
2019-04-02 10:50:00,177.66,177.77,177.07,177.2,28254.0,161.3293,161.4292,160.7935,160.9116,28254.0
2019-04-02 11:00:00,177.12,177.24,176.92,177.12,26852.0,160.8389,160.9479,160.6573,160.8389,26852.0
2019-04-02 11:10:00,177.15,177.21,176.79,177.04,22131.0,160.8662,160.9206,160.5393,160.7663,22131.0
2019-04-02 11:20:00,177.09,177.61,177.09,177.55,18867.0,160.8117,161.2839,160.8117,161.2294,18867.0
2019-04-02 11:30:00,177.61,177.73,177.52,177.71,14329.0,161.2839,161.3929,161.2022,161.3747,14329.0
2019-04-02 11:40:00,177.63,177.92,177.54,177.88,21317.0,161.302,161.5654,161.2203,161.5291,21317.0
2019-04-02 11:50:00,177.84,178.01,177.77,177.91,19680.0,161.4927,161.6471,161.4292,161.5563,19680.0
2019-04-02 12:00:00,177.88,177.92,177.46,177.49,16495.0,161.5291,161.5654,161.1477,161.1749,16495.0
2019-04-02 12:10:00,177.52,177.64,177.47,177.5,20887.0,161.2022,161.3111,161.1568,161.184,20887.0
2019-04-02 12:20:00,177.43,177.56,177.25,177.39,19471.0,161.1204,161.2385,160.957,161.0841,19471.0
2019-04-02 12:30:00,177.39,177.43,177.22,177.4,24892.0,161.0841,161.1204,160.9297,161.0932,24892.0
2019-04-02 12:40:00,177.37,177.62,177.34,177.53,21739.0,161.0659,161.293,161.0387,161.2112,21739.0
2019-04-02 12:50:00,177.55,177.85,177.47,177.76,14203.0,161.2294,161.5018,161.1568,161.4201,14203.0
2019-04-02 13:00:00,177.73,178.08,177.7,178.05,32166.0,161.3929,161.7107,161.3656,161.6834,32166.0
2019-04-02 13:10:00,178.06,178.12,177.91,177.97,28185.0,161.6925,161.747,161.5563,161.6108,28185.0
2019-04-02 13:20:00,177.97,178.14,177.95,178.02,15659.0,161.6108,161.7652,161.5926,161.6562,15659.0
2019-04-02 13:30:00,178.01,178.14,177.92,177.99,15276.0,161.6471,161.7652,161.5654,161.629,15276.0
2019-04-02 13:40:00,177.97,178.17,177.95,178.03,10342.0,161.6108,161.7924,161.5926,161.6653,10342.0
2019-04-02 13:50:00,178.06,178.14,177.82,177.82,14686.0,161.6925,161.7652,161.4746,161.4746,14686.0
2019-04-02 14:00:00,177.82,177.91,177.65,177.74,20969.0,161.4746,161.5563,161.3202,161.4019,20969.0
2019-04-02 14:10:00,177.76,177.79,177.55,177.75,19053.0,161.4201,161.4473,161.2294,161.411,19053.0
2019-04-02 14:20:00,177.74,177.84,177.59,177.69,21526.0,161.4019,161.4927,161.2657,161.3565,21526.0
2019-04-02 14:30:00,177.73,177.81,177.64,177.7,20083.0,161.3929,161.4655,161.3111,161.3656,20083.0
2019-04-02 14:40:00,177.72,177.8,177.62,177.68,13869.0,161.3838,161.4564,161.293,161.3474,13869.0
2019-04-02 14:50:00,177.64,177.78,177.59,177.64,29325.0,161.3111,161.4383,161.2657,161.3111,29325.0
2019-04-02 15:00:00,177.61,177.64,177.48,177.49,33883.0,161.2839,161.3111,161.1658,161.1749,33883.0
2019-04-02 15:10:00,177.5,177.53,177.31,177.34,21397.0,161.184,161.2112,161.0115,161.0387,21397.0
2019-04-02 15:20:00,177.33,177.34,177.17,177.19,61144.0,161.0296,161.0387,160.8843,160.9025,61144.0
2019-04-02 15:30:00,177.16,177.21,176.89,176.9,84642.0,160.8752,160.9206,160.6301,160.6391,84642.0
2019-04-02 15:40:00,176.89,177.17,176.88,176.98,108632.0,160.6301,160.8843,160.621,160.7118,108632.0
2019-04-02 15:50:00,176.99,177.04,176.67,176.74,122482.0,160.7209,160.7663,160.4303,160.4939,122482.0
2019-04-03 09:30:00,177.26,177.85,176.81,177.85,63308.0,160.9661,161.5018,160.5574,161.5018,63308.0
2019-04-03 09:40:00,177.67,178.16,177.54,177.9,34840.0,161.3384,161.7833,161.2203,161.5472,34840.0
2019-04-03 09:50:00,177.86,178.24,177.85,177.98,38501.0,161.5109,161.856,161.5018,161.6199,38501.0
2019-04-03 10:00:00,177.88,178.13,177.38,177.38,61186.0,161.5291,161.7561,161.075,161.075,61186.0
2019-04-03 10:10:00,177.4,177.81,177.22,177.76,62447.0,161.0932,161.4655,160.9297,161.4201,62447.0
2019-04-03 10:20:00,177.76,178.08,177.72,177.97,42589.0,161.4201,161.7107,161.3838,161.6108,42589.0
2019-04-03 10:30:00,177.91,178.05,177.84,178.02,33265.0,161.5563,161.6834,161.4927,161.6562,33265.0
2019-04-03 10:40:00,177.99,178.07,177.92,177.96,29610.0,161.629,161.7016,161.5654,161.6017,29610.0
2019-04-03 10:50:00,177.99,178.04,177.87,177.89,50480.0,161.629,161.6744,161.52,161.5381,50480.0
2019-04-03 11:00:00,177.9,178.03,177.8,177.91,43061.0,161.5472,161.6653,161.4564,161.5563,43061.0
2019-04-03 11:10:00,177.91,177.97,177.78,177.94,43697.0,161.5563,161.6108,161.4383,161.5835,43697.0
2019-04-03 11:20:00,177.97,178.42,177.94,178.42,43716.0,161.6108,162.0194,161.5835,162.0194,43716.0
2019-04-03 11:30:00,178.38,178.54,178.18,178.4,41444.0,161.9831,162.1284,161.8015,162.0013,41444.0
2019-04-03 11:40:00,178.4,178.82,178.39,178.64,24751.0,162.0013,162.3827,161.9922,162.2192,24751.0
2019-04-03 11:50:00,178.63,179.0,178.59,178.89,30902.0,162.2101,162.5461,162.1738,162.4462,30902.0
2019-04-03 12:00:00,178.89,178.91,178.57,178.84,26238.0,162.4462,162.4644,162.1556,162.4008,26238.0
2019-04-03 12:10:00,178.85,179.19,178.85,179.19,49287.0,162.4099,162.7186,162.4099,162.7186,49287.0
2019-04-03 12:20:00,179.2,179.29,179.0,179.23,43058.0,162.7277,162.8095,162.5461,162.755,43058.0
2019-04-03 12:30:00,179.22,179.33,179.13,179.27,33799.0,162.7459,162.8458,162.6642,162.7913,33799.0
2019-04-03 12:40:00,179.28,179.4,179.22,179.3,37881.0,162.8004,162.9093,162.7459,162.8185,37881.0
2019-04-03 12:50:00,179.3,179.37,179.21,179.34,45819.0,162.8185,162.8821,162.7368,162.8549,45819.0
2019-04-03 13:00:00,179.34,179.44,179.27,179.39,41071.0,162.8549,162.9457,162.7913,162.9003,41071.0
2019-04-03 13:10:00,179.36,179.38,179.24,179.33,34802.0,162.873,162.8912,162.764,162.8458,34802.0
2019-04-03 13:20:00,179.34,179.45,179.3,179.45,22488.0,162.8549,162.9547,162.8185,162.9547,22488.0
2019-04-03 13:30:00,179.45,179.62,179.4,179.47,57952.0,162.9547,163.1091,162.9093,162.9729,57952.0
2019-04-03 13:40:00,179.47,179.77,179.45,179.7,40566.0,162.9729,163.2453,162.9547,163.1818,40566.0
2019-04-03 13:50:00,179.73,179.73,179.45,179.53,39467.0,163.209,163.209,162.9547,163.0274,39467.0
2019-04-03 14:00:00,179.5,179.5,179.04,179.27,55962.0,163.0002,163.0002,162.5824,162.7913,55962.0
2019-04-03 14:10:00,179.29,179.5,179.18,179.47,77127.0,162.8095,163.0002,162.7096,162.9729,77127.0
2019-04-03 14:20:00,179.48,179.57,179.2,179.29,37822.0,162.982,163.0637,162.7277,162.8095,37822.0
2019-04-03 14:30:00,179.29,179.48,179.27,179.3,37585.0,162.8095,162.982,162.7913,162.8185,37585.0
2019-04-03 14:40:00,179.3,179.34,179.15,179.23,61934.0,162.8185,162.8549,162.6823,162.755,61934.0
2019-04-03 14:50:00,179.23,179.34,179.19,179.19,32870.0,162.755,162.8549,162.7186,162.7186,32870.0
2019-04-03 15:00:00,179.19,179.24,179.14,179.2,79150.0,162.7186,162.764,162.6732,162.7277,79150.0
2019-04-03 15:10:00,179.21,179.47,179.13,179.47,71841.0,162.7368,162.9729,162.6642,162.9729,71841.0
2019-04-03 15:20:00,179.45,179.66,179.43,179.62,65950.0,162.9547,163.1454,162.9366,163.1091,65950.0
2019-04-03 15:30:00,179.6,179.61,179.25,179.31,71063.0,163.091,163.1,162.7731,162.8276,71063.0
2019-04-03 15:40:00,179.31,179.42,179.14,179.28,108656.0,162.8276,162.9275,162.6732,162.8004,108656.0
2019-04-03 15:50:00,179.26,179.65,179.25,179.62,217011.0,162.7822,163.1364,162.7731,163.1091,217011.0
2019-04-04 09:30:00,178.51,184.1,178.12,183.83,338199.0,162.1012,167.1773,161.747,166.9321,338199.0
2019-04-04 09:40:00,183.65,184.94,182.26,184.57,345805.0,166.7687,167.9401,165.5064,167.6041,345805.0
2019-04-04 09:50:00,184.65,184.74,181.61,182.97,237952.0,167.6768,167.7585,164.9162,166.1512,237952.0
2019-04-04 10:00:00,183.0,183.77,182.86,183.48,141652.0,166.1784,166.8776,166.0513,166.6143,141652.0
2019-04-04 10:10:00,183.52,184.66,183.48,184.5,124308.0,166.6506,167.6858,166.6143,167.5405,124308.0
2019-04-04 10:20:00,184.63,186.82,184.5,186.77,258511.0,167.6586,169.6473,167.5405,169.6019,258511.0
2019-04-04 10:30:00,186.67,186.74,185.36,186.17,206461.0,169.5111,169.5746,168.3215,169.057,206461.0
2019-04-04 10:40:00,186.12,187.14,185.36,187.09,221216.0,169.0116,169.9379,168.3215,169.8925,221216.0
2019-04-04 10:50:00,187.09,187.86,186.45,186.83,171502.0,169.8925,170.5917,169.3113,169.6564,171502.0
2019-04-04 11:00:00,186.81,187.3,186.27,187.17,143029.0,169.6382,170.0832,169.1478,169.9651,143029.0
2019-04-04 11:10:00,187.1,187.52,186.88,187.0,107027.0,169.9015,170.2829,169.7018,169.8107,107027.0
2019-04-04 11:20:00,186.91,187.21,185.07,186.99,343923.0,169.729,170.0014,168.0581,169.8017,343923.0
2019-04-04 11:30:00,186.99,187.48,186.2,187.21,83434.0,169.8017,170.2466,169.0843,170.0014,83434.0
2019-04-04 11:40:00,187.17,187.75,187.14,187.3,122095.0,169.9651,170.4918,169.9379,170.0832,122095.0
2019-04-04 11:50:00,187.29,188.07,186.94,187.9,102153.0,170.0741,170.7824,169.7563,170.628,102153.0
2019-04-04 12:00:00,187.9,190.0,187.89,189.13,200946.0,170.628,172.535,170.6189,171.7449,200946.0
2019-04-04 12:10:00,189.07,189.88,188.52,189.54,121421.0,171.6905,172.426,171.191,172.1173,121421.0
2019-04-04 12:20:00,189.53,190.28,189.21,190.14,134822.0,172.1082,172.7892,171.8176,172.6621,134822.0
2019-04-04 12:30:00,190.06,191.01,189.73,190.78,122026.0,172.5895,173.4521,172.2898,173.2433,122026.0
2019-04-04 12:40:00,190.81,191.13,189.93,190.37,123558.0,173.2705,173.5611,172.4714,172.871,123558.0
2019-04-04 12:50:00,190.38,190.8,190.23,190.42,85585.0,172.88,173.2614,172.7438,172.9164,85585.0
2019-04-04 13:00:00,190.4,190.67,190.03,190.48,66914.0,172.8982,173.1434,172.5622,172.9709,66914.0
2019-04-04 13:10:00,190.47,190.74,189.94,190.33,76830.0,172.9618,173.207,172.4805,172.8346,76830.0
2019-04-04 13:20:00,190.32,190.49,189.8,190.39,88623.0,172.8256,172.9799,172.3534,172.8891,88623.0
2019-04-04 13:30:00,190.32,190.49,189.96,190.19,124350.0,172.8256,172.9799,172.4987,172.7075,124350.0
2019-04-04 13:40:00,190.19,190.42,189.86,190.13,43561.0,172.7075,172.9164,172.4078,172.653,43561.0
2019-04-04 13:50:00,190.12,190.15,189.7,189.84,70225.0,172.6439,172.6712,172.2626,172.3897,70225.0
2019-04-04 14:00:00,189.85,190.06,189.53,189.97,82897.0,172.3988,172.5895,172.1082,172.5077,82897.0
2019-04-04 14:10:00,190.0,190.75,189.95,190.75,65852.0,172.535,173.216,172.4896,173.216,65852.0
2019-04-04 14:20:00,190.75,191.59,190.66,191.23,124041.0,173.216,173.9788,173.1343,173.6519,124041.0
2019-04-04 14:30:00,191.13,191.36,190.61,191.22,90533.0,173.5611,173.77,173.0889,173.6428,90533.0
2019-04-04 14:40:00,191.24,191.79,191.05,191.37,169331.0,173.661,174.1604,173.4885,173.779,169331.0
2019-04-04 14:50:00,191.4,191.88,191.39,191.66,97505.0,173.8063,174.2422,173.7972,174.0424,97505.0
2019-04-04 15:00:00,191.65,192.21,191.57,191.68,148689.0,174.0333,174.5418,173.9607,174.0606,148689.0
2019-04-04 15:10:00,191.68,193.19,191.38,192.71,253755.0,174.0606,175.4317,173.7881,174.9959,253755.0
2019-04-04 15:20:00,192.69,192.96,191.87,191.89,175732.0,174.9777,175.2229,174.2331,174.2512,175732.0
2019-04-04 15:30:00,191.93,192.04,191.35,191.48,169134.0,174.2876,174.3875,173.7609,173.8789,169134.0
2019-04-04 15:40:00,191.48,191.59,190.39,190.97,273552.0,173.8789,173.9788,172.8891,173.4158,273552.0
2019-04-04 15:50:00,190.94,192.6,190.62,191.43,434182.0,173.3886,174.896,173.098,173.8335,434182.0
2019-04-05 09:30:00,191.5,192.48,190.63,191.48,190541.0,173.8971,174.787,173.1071,173.8789,190541.0
2019-04-05 09:40:00,191.55,192.7,191.42,191.78,237951.0,173.9425,174.9868,173.8244,174.1514,237951.0
2019-04-05 09:50:00,191.77,191.9,189.16,190.0,407527.0,174.1423,174.2603,171.7722,172.535,407527.0
2019-04-05 10:00:00,190.0,190.34,189.89,190.03,101817.0,172.535,172.8437,172.4351,172.5622,101817.0
2019-04-05 10:10:00,189.93,191.07,189.24,190.95,126884.0,172.4714,173.5066,171.8448,173.3977,126884.0
2019-04-05 10:20:00,191.0,191.85,190.53,190.72,88670.0,173.4431,174.2149,173.0163,173.1888,88670.0
2019-04-05 10:30:00,190.75,190.84,190.25,190.41,50277.0,173.216,173.2978,172.762,172.9073,50277.0
2019-04-05 10:40:00,190.41,191.04,190.33,191.04,51361.0,172.9073,173.4794,172.8346,173.4794,51361.0
2019-04-05 10:50:00,191.02,191.03,190.65,190.72,54996.0,173.4612,173.4703,173.1252,173.1888,54996.0
2019-04-05 11:00:00,190.75,191.02,190.65,190.77,36761.0,173.216,173.4612,173.1252,173.2342,36761.0
2019-04-05 11:10:00,190.8,191.13,190.72,190.77,34188.0,173.2614,173.5611,173.1888,173.2342,34188.0
2019-04-05 11:20:00,190.82,190.99,190.44,190.44,57092.0,173.2796,173.434,172.9345,172.9345,57092.0
2019-04-05 11:30:00,190.49,190.77,190.49,190.71,34057.0,172.9799,173.2342,172.9799,173.1797,34057.0
2019-04-05 11:40:00,190.71,190.84,190.6,190.72,33069.0,173.1797,173.2978,173.0798,173.1888,33069.0
2019-04-05 11:50:00,190.7,190.81,190.65,190.7,33548.0,173.1706,173.2705,173.1252,173.1706,33548.0
2019-04-05 12:00:00,190.72,191.03,190.65,190.94,43554.0,173.1888,173.4703,173.1252,173.3886,43554.0
2019-04-05 12:10:00,190.94,191.05,190.83,190.89,36897.0,173.3886,173.4885,173.2887,173.3432,36897.0
2019-04-05 12:20:00,190.89,190.95,190.25,190.58,42686.0,173.3432,173.3977,172.762,173.0617,42686.0
2019-04-05 12:30:00,190.57,190.83,190.46,190.49,38146.0,173.0526,173.2887,172.9527,172.9799,38146.0
2019-04-05 12:40:00,190.49,190.51,190.01,190.08,45422.0,172.9799,172.9981,172.5441,172.6076,45422.0
2019-04-05 12:50:00,190.08,190.36,190.0,190.31,53768.0,172.6076,172.8619,172.535,172.8165,53768.0
2019-04-05 13:00:00,190.3,190.81,190.28,190.48,42490.0,172.8074,173.2705,172.7892,172.9709,42490.0
2019-04-05 13:10:00,190.44,190.84,190.41,190.84,46102.0,172.9345,173.2978,172.9073,173.2978,46102.0
2019-04-05 13:20:00,190.85,191.0,190.24,190.47,150120.0,173.3068,173.4431,172.7529,172.9618,150120.0
2019-04-05 13:30:00,190.5,190.94,190.46,190.9,54014.0,172.989,173.3886,172.9527,173.3522,54014.0
2019-04-05 13:40:00,190.88,191.15,190.87,191.11,28475.0,173.3341,173.5793,173.325,173.5429,28475.0
2019-04-05 13:50:00,191.12,191.28,191.04,191.07,35711.0,173.552,173.6973,173.4794,173.5066,35711.0
2019-04-05 14:00:00,191.06,191.25,191.03,191.21,25630.0,173.4975,173.6701,173.4703,173.6338,25630.0
2019-04-05 14:10:00,191.2,191.48,191.13,191.2,55148.0,173.6247,173.8789,173.5611,173.6247,55148.0
2019-04-05 14:20:00,191.21,191.32,190.92,191.24,67744.0,173.6338,173.7336,173.3704,173.661,67744.0
2019-04-05 14:30:00,191.28,191.55,191.28,191.48,39312.0,173.6973,173.9425,173.6973,173.8789,39312.0
2019-04-05 14:40:00,191.47,191.94,191.41,191.9,41923.0,173.8699,174.2967,173.8154,174.2603,41923.0
2019-04-05 14:50:00,191.93,192.39,191.86,192.14,109495.0,174.2876,174.7053,174.224,174.4783,109495.0
2019-04-05 15:00:00,192.11,192.33,192.02,192.2,71855.0,174.451,174.6508,174.3693,174.5328,71855.0
2019-04-05 15:10:00,192.14,192.51,192.08,192.42,84202.0,174.4783,174.8143,174.4238,174.7325,84202.0
2019-04-05 15:20:00,192.39,193.3,192.27,193.3,107398.0,174.7053,175.5316,174.5963,175.5316,107398.0
2019-04-05 15:30:00,193.28,193.34,192.4,192.61,131149.0,175.5135,175.568,174.7144,174.9051,131149.0
2019-04-05 15:40:00,192.64,193.03,192.5,192.98,121915.0,174.9323,175.2865,174.8052,175.2411,121915.0
2019-04-05 15:50:00,192.96,193.71,192.85,193.17,380416.0,175.2229,175.904,175.123,175.4136,380416.0
2019-04-08 09:30:00,192.5,192.65,191.48,191.91,186115.0,174.8052,174.9414,173.8789,174.2694,186115.0
2019-04-08 09:40:00,192.0,192.66,191.8,192.02,58812.0,174.3511,174.9505,174.1695,174.3693,58812.0
2019-04-08 09:50:00,192.07,192.35,191.63,191.87,94684.0,174.4147,174.669,174.0151,174.2331,94684.0
2019-04-08 10:00:00,191.96,192.14,191.38,191.73,39508.0,174.3148,174.4783,173.7881,174.106,39508.0
2019-04-08 10:10:00,191.83,192.04,191.48,191.91,37307.0,174.1968,174.3875,173.8789,174.2694,37307.0
2019-04-08 10:20:00,191.96,191.98,191.63,191.84,31017.0,174.3148,174.333,174.0151,174.2058,31017.0
2019-04-08 10:30:00,191.91,192.32,191.66,191.85,65717.0,174.2694,174.6417,174.0424,174.2149,65717.0
2019-04-08 10:40:00,191.9,191.99,191.69,191.79,28294.0,174.2603,174.3421,174.0696,174.1604,28294.0
2019-04-08 10:50:00,191.84,191.9,191.01,191.22,53416.0,174.2058,174.2603,173.4521,173.6428,53416.0
2019-04-08 11:00:00,191.2,191.61,191.19,191.5,34007.0,173.6247,173.997,173.6156,173.8971,34007.0
2019-04-08 11:10:00,191.56,191.59,191.24,191.52,104750.0,173.9516,173.9788,173.661,173.9153,104750.0
2019-04-08 11:20:00,191.5,191.53,190.58,190.72,79984.0,173.8971,173.9243,173.0617,173.1888,79984.0
2019-04-08 11:30:00,190.76,191.09,190.69,190.88,25767.0,173.2251,173.5248,173.1616,173.3341,25767.0
2019-04-08 11:40:00,190.83,191.06,190.76,191.0,44884.0,173.2887,173.4975,173.2251,173.4431,44884.0
2019-04-08 11:50:00,191.01,191.16,190.92,191.03,33679.0,173.4521,173.5883,173.3704,173.4703,33679.0
2019-04-08 12:00:00,191.08,191.27,191.06,191.23,38773.0,173.5157,173.6882,173.4975,173.6519,38773.0
2019-04-08 12:10:00,191.24,191.39,191.19,191.22,55156.0,173.661,173.7972,173.6156,173.6428,55156.0
2019-04-08 12:20:00,191.24,191.33,191.07,191.2,27600.0,173.661,173.7427,173.5066,173.6247,27600.0
2019-04-08 12:30:00,191.19,191.21,190.76,191.01,49170.0,173.6156,173.6338,173.2251,173.4521,49170.0
2019-04-08 12:40:00,191.02,191.03,190.89,190.97,28600.0,173.4612,173.4703,173.3432,173.4158,28600.0
2019-04-08 12:50:00,190.98,191.05,190.94,191.01,29705.0,173.4249,173.4885,173.3886,173.4521,29705.0
2019-04-08 13:00:00,191.02,191.02,190.63,190.75,44995.0,173.4612,173.4612,173.1071,173.216,44995.0
2019-04-08 13:10:00,190.72,190.83,190.67,190.79,57850.0,173.1888,173.2887,173.1434,173.2524,57850.0
2019-04-08 13:20:00,190.77,191.4,190.56,191.27,37901.0,173.2342,173.8063,173.0435,173.6882,37901.0
2019-04-08 13:30:00,191.3,191.55,191.08,191.26,40784.0,173.7155,173.9425,173.5157,173.6792,40784.0
2019-04-08 13:40:00,191.3,191.5,191.24,191.41,24815.0,173.7155,173.8971,173.661,173.8154,24815.0
2019-04-08 13:50:00,191.39,191.47,191.26,191.41,21746.0,173.7972,173.8699,173.6792,173.8154,21746.0
2019-04-08 14:00:00,191.36,191.39,191.21,191.26,21530.0,173.77,173.7972,173.6338,173.6792,21530.0
2019-04-08 14:10:00,191.3,191.42,191.27,191.34,22360.0,173.7155,173.8244,173.6882,173.7518,22360.0
2019-04-08 14:20:00,191.38,191.83,191.31,191.55,97252.0,173.7881,174.1968,173.7246,173.9425,97252.0
2019-04-08 14:30:00,191.5,191.64,191.34,191.43,17765.0,173.8971,174.0242,173.7518,173.8335,17765.0
2019-04-08 14:40:00,191.43,191.5,191.22,191.35,16165.0,173.8335,173.8971,173.6428,173.7609,16165.0
2019-04-08 14:50:00,191.36,191.51,191.34,191.49,19285.0,173.77,173.9062,173.7518,173.888,19285.0
2019-04-08 15:00:00,191.52,191.68,191.51,191.58,24815.0,173.9153,174.0606,173.9062,173.9697,24815.0
2019-04-08 15:10:00,191.57,191.82,191.5,191.72,33882.0,173.9607,174.1877,173.8971,174.0969,33882.0
2019-04-08 15:20:00,191.72,191.84,191.67,191.7,25166.0,174.0969,174.2058,174.0515,174.0787,25166.0
2019-04-08 15:30:00,191.7,192.0,191.53,191.99,47978.0,174.0787,174.3511,173.9243,174.3421,47978.0
2019-04-08 15:40:00,191.95,192.18,191.91,192.16,59737.0,174.3057,174.5146,174.2694,174.4964,59737.0
2019-04-08 15:50:00,192.13,192.42,191.65,192.29,239520.0,174.4692,174.7325,174.0333,174.6145,239520.0
2019-04-09 09:30:00,191.34,192.33,190.71,190.71,35133.0,173.7518,174.6508,173.1797,173.1797,35133.0
2019-04-09 09:40:00,190.71,190.85,190.12,190.84,46052.0,173.1797,173.3068,172.6439,173.2978,46052.0
2019-04-09 09:50:00,190.88,191.06,189.84,190.0,49478.0,173.3341,173.4975,172.3897,172.535,49478.0
2019-04-09 10:00:00,190.0,190.34,189.77,189.99,48318.0,172.535,172.8437,172.3261,172.5259,48318.0
2019-04-09 10:10:00,190.03,190.19,189.9,190.12,35520.0,172.5622,172.7075,172.4442,172.6439,35520.0
2019-04-09 10:20:00,190.17,190.59,190.17,190.43,34321.0,172.6894,173.0707,172.6894,172.9255,34321.0
2019-04-09 10:30:00,190.44,191.16,190.25,190.86,26357.0,172.9345,173.5883,172.762,173.3159,26357.0
2019-04-09 10:40:00,190.8,191.04,190.5,190.7,17668.0,173.2614,173.4794,172.989,173.1706,17668.0
2019-04-09 10:50:00,190.64,191.22,190.5,191.07,31492.0,173.1161,173.6428,172.989,173.5066,31492.0
2019-04-09 11:00:00,191.1,191.77,191.1,191.58,20017.0,173.5339,174.1423,173.5339,173.9697,20017.0
2019-04-09 11:10:00,191.54,191.64,191.14,191.35,13810.0,173.9334,174.0242,173.5702,173.7609,13810.0
2019-04-09 11:20:00,191.36,191.38,191.01,191.28,14811.0,173.77,173.7881,173.4521,173.6973,14811.0
2019-04-09 11:30:00,191.24,191.38,191.09,191.26,10270.0,173.661,173.7881,173.5248,173.6792,10270.0
2019-04-09 11:40:00,191.16,191.23,190.9,191.1,14999.0,173.5883,173.6519,173.3522,173.5339,14999.0
2019-04-09 11:50:00,191.07,191.09,190.77,190.89,9970.0,173.5066,173.5248,173.2342,173.3432,9970.0
2019-04-09 12:00:00,190.87,191.03,190.74,190.87,19584.0,173.325,173.4703,173.207,173.325,19584.0
2019-04-09 12:10:00,190.95,191.33,190.94,191.29,29854.0,173.3977,173.7427,173.3886,173.7064,29854.0
2019-04-09 12:20:00,191.29,191.37,191.2,191.31,37365.0,173.7064,173.779,173.6247,173.7246,37365.0
2019-04-09 12:30:00,191.33,191.51,191.17,191.17,20975.0,173.7427,173.9062,173.5974,173.5974,20975.0
2019-04-09 12:40:00,191.14,191.17,190.84,191.0,14472.0,173.5702,173.5974,173.2978,173.4431,14472.0
2019-04-09 12:50:00,191.0,191.21,191.0,191.06,10736.0,173.4431,173.6338,173.4431,173.4975,10736.0
2019-04-09 13:00:00,191.04,191.12,190.88,190.93,9803.0,173.4794,173.552,173.3341,173.3795,9803.0
2019-04-09 13:10:00,190.94,190.94,190.67,190.81,33790.0,173.3886,173.3886,173.1434,173.2705,33790.0
2019-04-09 13:20:00,190.81,190.87,190.7,190.8,14067.0,173.2705,173.325,173.1706,173.2614,14067.0
2019-04-09 13:30:00,190.82,190.83,190.38,190.4,18972.0,173.2796,173.2887,172.88,172.8982,18972.0
2019-04-09 13:40:00,190.44,190.61,190.42,190.56,115565.0,172.9345,173.0889,172.9164,173.0435,115565.0
2019-04-09 13:50:00,190.56,190.56,190.18,190.19,11586.0,173.0435,173.0435,172.6984,172.7075,11586.0
2019-04-09 14:00:00,190.17,190.2,189.91,189.93,62340.0,172.6894,172.7166,172.4533,172.4714,62340.0
2019-04-09 14:10:00,189.92,189.95,189.66,189.66,24627.0,172.4623,172.4896,172.2262,172.2262,24627.0
2019-04-09 14:20:00,189.66,190.07,189.56,189.7,31483.0,172.2262,172.5985,172.1354,172.2626,31483.0
2019-04-09 14:30:00,189.72,190.35,189.72,190.3,30363.0,172.2807,172.8528,172.2807,172.8074,30363.0
2019-04-09 14:40:00,190.32,190.32,190.0,190.13,20080.0,172.8256,172.8256,172.535,172.653,20080.0
2019-04-09 14:50:00,190.19,190.35,190.12,190.15,18975.0,172.7075,172.8528,172.6439,172.6712,18975.0
2019-04-09 15:00:00,190.13,190.28,190.07,190.28,26749.0,172.653,172.7892,172.5985,172.7892,26749.0
2019-04-09 15:10:00,190.29,190.55,190.22,190.23,21157.0,172.7983,173.0344,172.7348,172.7438,21157.0
2019-04-09 15:20:00,190.26,190.31,189.95,190.3,37745.0,172.7711,172.8165,172.4896,172.8074,37745.0
2019-04-09 15:30:00,190.31,190.9,190.31,190.9,46133.0,172.8165,173.3522,172.8165,173.3522,46133.0
2019-04-09 15:40:00,190.9,191.0,190.64,190.99,47027.0,173.3522,173.4431,173.1161,173.434,47027.0
2019-04-09 15:50:00,190.99,191.0,190.56,190.97,190565.0,173.434,173.4431,173.0435,173.4158,190565.0
2019-04-10 09:30:00,191.0,191.6,190.13,190.19,38568.0,173.4431,173.9879,172.653,172.7075,38568.0
2019-04-10 09:40:00,190.13,190.38,189.55,189.74,56531.0,172.653,172.88,172.1263,172.2989,56531.0
2019-04-10 09:50:00,189.67,189.79,188.63,189.39,162096.0,172.2353,172.3443,171.2909,171.981,162096.0
2019-04-10 10:00:00,189.39,189.74,188.86,188.96,27060.0,171.981,172.2989,171.4998,171.5906,27060.0
2019-04-10 10:10:00,188.95,189.21,188.69,189.21,28521.0,171.5815,171.8176,171.3454,171.8176,28521.0
2019-04-10 10:20:00,189.21,189.59,188.95,189.31,26856.0,171.8176,172.1627,171.5815,171.9084,26856.0
2019-04-10 10:30:00,189.34,189.66,189.13,189.31,16104.0,171.9356,172.2262,171.7449,171.9084,16104.0
2019-04-10 10:40:00,189.31,190.08,189.31,190.06,15097.0,171.9084,172.6076,171.9084,172.5895,15097.0
2019-04-10 10:50:00,190.17,190.45,190.02,190.4,17512.0,172.6894,172.9436,172.5531,172.8982,17512.0
2019-04-10 11:00:00,190.49,190.77,190.49,190.65,10375.0,172.9799,173.2342,172.9799,173.1252,10375.0
2019-04-10 11:10:00,190.57,190.6,190.32,190.56,18062.0,173.0526,173.0798,172.8256,173.0435,18062.0
2019-04-10 11:20:00,190.55,190.57,190.27,190.45,15583.0,173.0344,173.0526,172.7802,172.9436,15583.0
2019-04-10 11:30:00,190.53,191.1,190.53,190.89,18902.0,173.0163,173.5339,173.0163,173.3432,18902.0
2019-04-10 11:40:00,190.87,190.87,190.59,190.67,15922.0,173.325,173.325,173.0707,173.1434,15922.0
2019-04-10 11:50:00,190.68,190.98,190.52,190.57,31037.0,173.1525,173.4249,173.0072,173.0526,31037.0
2019-04-10 12:00:00,190.54,190.54,190.35,190.38,16075.0,173.0253,173.0253,172.8528,172.88,16075.0
2019-04-10 12:10:00,190.34,190.5,190.3,190.5,11632.0,172.8437,172.989,172.8074,172.989,11632.0
2019-04-10 12:20:00,190.45,190.5,190.36,190.48,13989.0,172.9436,172.989,172.8619,172.9709,13989.0
2019-04-10 12:30:00,190.46,190.5,190.21,190.23,11193.0,172.9527,172.989,172.7257,172.7438,11193.0
2019-04-10 12:40:00,190.25,190.49,190.25,190.47,9705.0,172.762,172.9799,172.762,172.9618,9705.0
2019-04-10 12:50:00,190.48,190.52,190.25,190.31,13137.0,172.9709,173.0072,172.762,172.8165,13137.0
2019-04-10 13:00:00,190.31,190.38,190.09,190.27,13450.0,172.8165,172.88,172.6167,172.7802,13450.0
2019-04-10 13:10:00,190.29,190.5,190.29,190.44,8890.0,172.7983,172.989,172.7983,172.9345,8890.0
2019-04-10 13:20:00,190.44,190.47,190.28,190.3,10233.0,172.9345,172.9618,172.7892,172.8074,10233.0
2019-04-10 13:30:00,190.33,190.5,190.33,190.42,11288.0,172.8346,172.989,172.8346,172.9164,11288.0
2019-04-10 13:40:00,190.44,190.5,190.38,190.5,9688.0,172.9345,172.989,172.88,172.989,9688.0
2019-04-10 13:50:00,190.48,190.63,190.46,190.52,14292.0,172.9709,173.1071,172.9527,173.0072,14292.0
2019-04-10 14:00:00,190.53,190.68,190.13,190.13,15831.0,173.0163,173.1525,172.653,172.653,15831.0
2019-04-10 14:10:00,190.17,190.37,190.04,190.31,11680.0,172.6894,172.871,172.5713,172.8165,11680.0
2019-04-10 14:20:00,190.33,190.34,190.13,190.24,11318.0,172.8346,172.8437,172.653,172.7529,11318.0
2019-04-10 14:30:00,190.25,190.25,190.06,190.2,7820.0,172.762,172.762,172.5895,172.7166,7820.0
2019-04-10 14:40:00,190.23,190.5,190.23,190.3,16302.0,172.7438,172.989,172.7438,172.8074,16302.0
2019-04-10 14:50:00,190.35,190.44,190.3,190.3,13117.0,172.8528,172.9345,172.8074,172.8074,13117.0
2019-04-10 15:00:00,190.33,190.5,190.2,190.3,29493.0,172.8346,172.989,172.7166,172.8074,29493.0
2019-04-10 15:10:00,190.3,190.33,190.07,190.16,31087.0,172.8074,172.8346,172.5985,172.6803,31087.0
2019-04-10 15:20:00,190.19,190.23,189.98,190.02,19284.0,172.7075,172.7438,172.5168,172.5531,19284.0
2019-04-10 15:30:00,190.07,190.08,189.94,189.98,35883.0,172.5985,172.6076,172.4805,172.5168,35883.0
2019-04-10 15:40:00,190.0,190.13,189.98,190.02,36988.0,172.535,172.653,172.5168,172.5531,36988.0
2019-04-10 15:50:00,190.03,190.16,189.9,190.1,104640.0,172.5622,172.6803,172.4442,172.6258,104640.0
2019-04-11 09:30:00,190.03,190.62,189.4,189.48,34775.0,172.5622,173.098,171.9901,172.0628,34775.0
2019-04-11 09:40:00,189.56,190.21,189.25,190.11,36518.0,172.1354,172.7257,171.8539,172.6349,36518.0
2019-04-11 09:50:00,190.08,190.25,189.32,189.45,17757.0,172.6076,172.762,171.9175,172.0355,17757.0
2019-04-11 10:00:00,189.45,189.52,189.11,189.14,42717.0,172.0355,172.0991,171.7268,171.754,42717.0
2019-04-11 10:10:00,189.14,189.76,189.11,189.6,58464.0,171.754,172.317,171.7268,172.1717,58464.0
2019-04-11 10:20:00,189.51,189.95,189.45,189.58,44839.0,172.09,172.4896,172.0355,172.1536,44839.0
2019-04-11 10:30:00,189.58,189.83,189.42,189.66,49002.0,172.1536,172.3806,172.0083,172.2262,49002.0
2019-04-11 10:40:00,189.64,190.35,189.64,190.33,41782.0,172.2081,172.8528,172.2081,172.8346,41782.0
2019-04-11 10:50:00,190.37,190.54,189.79,190.02,28014.0,172.871,173.0253,172.3443,172.5531,28014.0
2019-04-11 11:00:00,190.03,190.4,189.9,190.33,16582.0,172.5622,172.8982,172.4442,172.8346,16582.0
2019-04-11 11:10:00,190.33,190.49,190.18,190.28,15229.0,172.8346,172.9799,172.6984,172.7892,15229.0
2019-04-11 11:20:00,190.29,190.49,190.0,190.01,19610.0,172.7983,172.9799,172.535,172.5441,19610.0
2019-04-11 11:30:00,189.98,190.01,189.72,189.88,26675.0,172.5168,172.5441,172.2807,172.426,26675.0
2019-04-11 11:40:00,189.87,190.05,189.68,189.96,39210.0,172.4169,172.5804,172.2444,172.4987,39210.0
2019-04-11 11:50:00,189.99,190.28,189.88,190.14,34363.0,172.5259,172.7892,172.426,172.6621,34363.0
2019-04-11 12:00:00,190.11,190.45,190.07,190.36,12480.0,172.6349,172.9436,172.5985,172.8619,12480.0
2019-04-11 12:10:00,190.35,190.5,190.32,190.5,12053.0,172.8528,172.989,172.8256,172.989,12053.0
2019-04-11 12:20:00,190.5,190.5,190.24,190.37,25350.0,172.989,172.989,172.7529,172.871,25350.0
2019-04-11 12:30:00,190.38,190.62,190.35,190.42,16306.0,172.88,173.098,172.8528,172.9164,16306.0
2019-04-11 12:40:00,190.4,190.4,189.92,189.95,15261.0,172.8982,172.8982,172.4623,172.4896,15261.0
2019-04-11 12:50:00,189.89,190.07,189.88,190.0,26992.0,172.4351,172.5985,172.426,172.535,26992.0
2019-04-11 13:00:00,190.03,190.56,190.0,190.45,42010.0,172.5622,173.0435,172.535,172.9436,42010.0
2019-04-11 13:10:00,190.48,190.49,190.0,190.43,34715.0,172.9709,172.9799,172.535,172.9255,34715.0
2019-04-11 13:20:00,190.42,190.97,190.39,190.88,52371.0,172.9164,173.4158,172.8891,173.3341,52371.0
2019-04-11 13:30:00,190.89,191.06,190.68,191.0,105912.0,173.3432,173.4975,173.1525,173.4431,105912.0
2019-04-11 13:40:00,191.0,191.27,190.85,191.25,61940.0,173.4431,173.6882,173.3068,173.6701,61940.0
2019-04-11 13:50:00,191.25,191.6,191.25,191.48,66253.0,173.6701,173.9879,173.6701,173.8789,66253.0
2019-04-11 14:00:00,191.51,191.53,190.71,190.8,51898.0,173.9062,173.9243,173.1797,173.2614,51898.0
2019-04-11 14:10:00,190.82,191.05,190.3,190.31,29297.0,173.2796,173.4885,172.8074,172.8165,29297.0
2019-04-11 14:20:00,190.36,190.44,190.08,190.22,27149.0,172.8619,172.9345,172.6076,172.7348,27149.0
2019-04-11 14:30:00,190.23,190.44,190.22,190.37,12752.0,172.7438,172.9345,172.7348,172.871,12752.0
2019-04-11 14:40:00,190.37,190.71,190.33,190.68,32585.0,172.871,173.1797,172.8346,173.1525,32585.0
2019-04-11 14:50:00,190.66,190.78,190.63,190.74,23840.0,173.1343,173.2433,173.1071,173.207,23840.0
2019-04-11 15:00:00,190.75,191.0,190.68,190.88,26683.0,173.216,173.4431,173.1525,173.3341,26683.0
2019-04-11 15:10:00,190.85,191.06,190.81,190.97,22619.0,173.3068,173.4975,173.2705,173.4158,22619.0
2019-04-11 15:20:00,190.99,190.99,190.7,190.76,24426.0,173.434,173.434,173.1706,173.2251,24426.0
2019-04-11 15:30:00,190.76,191.02,190.76,190.95,44908.0,173.2251,173.4612,173.2251,173.3977,44908.0
2019-04-11 15:40:00,190.88,191.02,190.78,190.93,38501.0,173.3341,173.4612,173.2433,173.3795,38501.0
2019-04-11 15:50:00,190.94,191.37,190.94,191.11,128914.0,173.3886,173.779,173.3886,173.5429,128914.0
2019-04-12 09:30:00,192.2,192.52,191.41,191.88,25626.0,174.5328,174.8233,173.8154,174.2422,25626.0
2019-04-12 09:40:00,191.77,191.88,191.19,191.34,19877.0,174.1423,174.2422,173.6156,173.7518,19877.0
2019-04-12 09:50:00,191.43,191.76,191.38,191.59,17890.0,173.8335,174.1332,173.7881,173.9788,17890.0
2019-04-12 10:00:00,191.63,191.64,191.06,191.09,9768.0,174.0151,174.0242,173.4975,173.5248,9768.0
2019-04-12 10:10:00,191.09,191.11,190.49,190.99,26790.0,173.5248,173.5429,172.9799,173.434,26790.0
2019-04-12 10:20:00,191.06,191.28,191.0,191.28,11747.0,173.4975,173.6973,173.4431,173.6973,11747.0
2019-04-12 10:30:00,191.25,191.29,190.75,190.75,12525.0,173.6701,173.7064,173.216,173.216,12525.0
2019-04-12 10:40:00,190.72,190.99,190.55,190.91,12357.0,173.1888,173.434,173.0344,173.3613,12357.0
2019-04-12 10:50:00,190.9,190.9,190.71,190.86,11146.0,173.3522,173.3522,173.1797,173.3159,11146.0
2019-04-12 11:00:00,190.85,190.94,190.75,190.81,9885.0,173.3068,173.3886,173.216,173.2705,9885.0
2019-04-12 11:10:00,190.81,190.98,190.62,190.75,11555.0,173.2705,173.4249,173.098,173.216,11555.0
2019-04-12 11:20:00,190.79,191.01,190.69,190.96,10321.0,173.2524,173.4521,173.1616,173.4067,10321.0
2019-04-12 11:30:00,190.96,191.05,190.65,190.67,12698.0,173.4067,173.4885,173.1252,173.1434,12698.0
2019-04-12 11:40:00,190.67,190.79,190.55,190.79,6412.0,173.1434,173.2524,173.0344,173.2524,6412.0
2019-04-12 11:50:00,190.73,190.94,190.63,190.63,7988.0,173.1979,173.3886,173.1071,173.1071,7988.0
2019-04-12 12:00:00,190.58,190.85,190.5,190.85,7848.0,173.0617,173.3068,172.989,173.3068,7848.0
2019-04-12 12:10:00,190.88,190.89,190.77,190.83,8009.0,173.3341,173.3432,173.2342,173.2887,8009.0
2019-04-12 12:20:00,190.86,190.91,190.64,190.72,11390.0,173.3159,173.3613,173.1161,173.1888,11390.0
2019-04-12 12:30:00,190.7,190.85,190.62,190.63,6112.0,173.1706,173.3068,173.098,173.1071,6112.0
2019-04-12 12:40:00,190.61,190.77,190.55,190.58,10567.0,173.0889,173.2342,173.0344,173.0617,10567.0
2019-04-12 12:50:00,190.59,190.62,190.34,190.47,12007.0,173.0707,173.098,172.8437,172.9618,12007.0
2019-04-12 13:00:00,190.46,190.71,190.46,190.71,6861.0,172.9527,173.1797,172.9527,173.1797,6861.0
2019-04-12 13:10:00,190.7,190.77,190.55,190.58,7808.0,173.1706,173.2342,173.0344,173.0617,7808.0
2019-04-12 13:20:00,190.55,190.67,190.46,190.46,8974.0,173.0344,173.1434,172.9527,172.9527,8974.0
2019-04-12 13:30:00,190.48,190.54,190.39,190.44,6052.0,172.9709,173.0253,172.8891,172.9345,6052.0
2019-04-12 13:40:00,190.43,190.5,190.4,190.5,6001.0,172.9255,172.989,172.8982,172.989,6001.0
2019-04-12 13:50:00,190.51,190.54,190.4,190.44,10991.0,172.9981,173.0253,172.8982,172.9345,10991.0
2019-04-12 14:00:00,190.46,190.52,190.44,190.45,8056.0,172.9527,173.0072,172.9345,172.9436,8056.0
2019-04-12 14:10:00,190.46,190.53,190.45,190.5,7207.0,172.9527,173.0163,172.9436,172.989,7207.0
2019-04-12 14:20:00,190.53,190.53,190.32,190.34,12063.0,173.0163,173.0163,172.8256,172.8437,12063.0
2019-04-12 14:30:00,190.34,190.48,190.23,190.48,12725.0,172.8437,172.9709,172.7438,172.9709,12725.0
2019-04-12 14:40:00,190.47,190.53,190.43,190.5,9243.0,172.9618,173.0163,172.9255,172.989,9243.0
2019-04-12 14:50:00,190.52,190.52,190.4,190.5,10848.0,173.0072,173.0072,172.8982,172.989,10848.0
2019-04-12 15:00:00,190.5,190.62,190.48,190.62,13705.0,172.989,173.098,172.9709,173.098,13705.0
2019-04-12 15:10:00,190.61,190.67,190.55,190.59,14857.0,173.0889,173.1434,173.0344,173.0707,14857.0
2019-04-12 15:20:00,190.58,190.64,190.51,190.64,15556.0,173.0617,173.1161,172.9981,173.1161,15556.0
2019-04-12 15:30:00,190.67,190.74,190.62,190.68,24768.0,173.1434,173.207,173.098,173.1525,24768.0
2019-04-12 15:40:00,190.68,190.7,190.44,190.47,37670.0,173.1525,173.1706,172.9345,172.9618,37670.0
2019-04-12 15:50:00,190.45,190.66,190.42,190.52,107280.0,172.9436,173.1343,172.9164,173.0072,107280.0
2019-04-15 09:30:00,190.69,190.8,189.59,190.29,40509.0,173.1616,173.2614,172.1627,172.7983,40509.0
2019-04-15 09:40:00,190.05,190.11,189.78,189.88,9851.0,172.5804,172.6349,172.3352,172.426,9851.0
2019-04-15 09:50:00,189.97,190.09,189.56,189.84,8270.0,172.5077,172.6167,172.1354,172.3897,8270.0
2019-04-15 10:00:00,189.86,190.32,189.86,190.31,10268.0,172.4078,172.8256,172.4078,172.8165,10268.0
2019-04-15 10:10:00,190.31,190.63,189.77,189.91,35880.0,172.8165,173.1071,172.3261,172.4533,35880.0
2019-04-15 10:20:00,189.87,190.12,189.78,189.9,10322.0,172.4169,172.6439,172.3352,172.4442,10322.0
2019-04-15 10:30:00,189.85,189.85,189.54,189.72,7589.0,172.3988,172.3988,172.1173,172.2807,7589.0
2019-04-15 10:40:00,189.75,189.75,189.42,189.45,14560.0,172.308,172.308,172.0083,172.0355,14560.0
2019-04-15 10:50:00,189.45,189.67,189.45,189.67,33602.0,172.0355,172.2353,172.0355,172.2353,33602.0
2019-04-15 11:00:00,189.65,189.93,189.62,189.66,49932.0,172.2172,172.4714,172.1899,172.2262,49932.0
2019-04-15 11:10:00,189.7,189.75,189.32,189.37,57820.0,172.2626,172.308,171.9175,171.9629,57820.0
2019-04-15 11:20:00,189.39,189.88,189.39,189.84,34861.0,171.981,172.426,171.981,172.3897,34861.0
2019-04-15 11:30:00,189.84,190.15,189.75,189.75,13200.0,172.3897,172.6712,172.308,172.308,13200.0
2019-04-15 11:40:00,189.82,190.11,189.82,190.11,7612.0,172.3715,172.6349,172.3715,172.6349,7612.0
2019-04-15 11:50:00,190.07,190.17,189.98,190.05,8452.0,172.5985,172.6894,172.5168,172.5804,8452.0
2019-04-15 12:00:00,190.02,190.02,189.75,189.97,14122.0,172.5531,172.5531,172.308,172.5077,14122.0
2019-04-15 12:10:00,190.01,190.18,189.99,190.14,5862.0,172.5441,172.6984,172.5259,172.6621,5862.0
2019-04-15 12:20:00,190.14,190.14,189.82,189.84,71422.0,172.6621,172.6621,172.3715,172.3897,71422.0
2019-04-15 12:30:00,189.88,190.2,189.85,190.04,16087.0,172.426,172.7166,172.3988,172.5713,16087.0
2019-04-15 12:40:00,190.05,190.22,189.96,189.97,14900.0,172.5804,172.7348,172.4987,172.5077,14900.0
2019-04-15 12:50:00,190.0,190.1,189.93,190.06,8520.0,172.535,172.6258,172.4714,172.5895,8520.0
2019-04-15 13:00:00,190.06,190.14,190.0,190.14,7291.0,172.5895,172.6621,172.535,172.6621,7291.0
2019-04-15 13:10:00,190.16,190.42,190.16,190.42,13768.0,172.6803,172.9164,172.6803,172.9164,13768.0
2019-04-15 13:20:00,190.39,190.44,190.29,190.29,26929.0,172.8891,172.9345,172.7983,172.7983,26929.0
2019-04-15 13:30:00,190.34,190.47,190.24,190.33,10973.0,172.8437,172.9618,172.7529,172.8346,10973.0
2019-04-15 13:40:00,190.33,190.74,190.32,190.62,13482.0,172.8346,173.207,172.8256,173.098,13482.0
2019-04-15 13:50:00,190.62,190.62,190.36,190.39,12491.0,173.098,173.098,172.8619,172.8891,12491.0
2019-04-15 14:00:00,190.42,190.72,190.41,190.53,23051.0,172.9164,173.1888,172.9073,173.0163,23051.0
2019-04-15 14:10:00,190.56,190.87,190.48,190.77,16314.0,173.0435,173.325,172.9709,173.2342,16314.0
2019-04-15 14:20:00,190.81,190.87,190.7,190.73,14657.0,173.2705,173.325,173.1706,173.1979,14657.0
2019-04-15 14:30:00,190.76,190.82,190.53,190.72,13613.0,173.2251,173.2796,173.0163,173.1888,13613.0
2019-04-15 14:40:00,190.72,190.83,190.47,190.54,24254.0,173.1888,173.2887,172.9618,173.0253,24254.0
2019-04-15 14:50:00,190.58,190.74,190.44,190.56,21402.0,173.0617,173.207,172.9345,173.0435,21402.0
2019-04-15 15:00:00,190.59,190.71,190.56,190.67,17240.0,173.0707,173.1797,173.0435,173.1434,17240.0
2019-04-15 15:10:00,190.67,190.67,190.44,190.46,20211.0,173.1434,173.1434,172.9345,172.9527,20211.0
2019-04-15 15:20:00,190.46,190.88,190.37,190.75,22479.0,172.9527,173.3341,172.871,173.216,22479.0
2019-04-15 15:30:00,190.78,190.81,190.57,190.66,31137.0,173.2433,173.2705,173.0526,173.1343,31137.0
2019-04-15 15:40:00,190.67,190.84,190.66,190.75,41979.0,173.1434,173.2978,173.1343,173.216,41979.0
2019-04-15 15:50:00,190.74,191.0,190.7,190.95,89572.0,173.207,173.4431,173.1706,173.3977,89572.0
2019-04-16 09:30:00,191.01,191.46,190.01,190.27,49246.0,173.4521,173.8608,172.5441,172.7802,49246.0
2019-04-16 09:40:00,190.29,190.88,189.81,189.97,125402.0,172.7983,173.3341,172.3624,172.5077,125402.0
2019-04-16 09:50:00,189.94,190.11,189.55,190.01,32716.0,172.4805,172.6349,172.1263,172.5441,32716.0
2019-04-16 10:00:00,190.07,190.14,189.75,190.0,21591.0,172.5985,172.6621,172.308,172.535,21591.0
2019-04-16 10:10:00,189.93,190.0,189.65,189.87,117748.0,172.4714,172.535,172.2172,172.4169,117748.0
2019-04-16 10:20:00,189.76,190.13,189.75,190.07,93665.0,172.317,172.653,172.308,172.5985,93665.0
2019-04-16 10:30:00,190.08,190.3,189.99,190.06,21604.0,172.6076,172.8074,172.5259,172.5895,21604.0
2019-04-16 10:40:00,190.1,190.13,189.69,189.69,16643.0,172.6258,172.653,172.2535,172.2535,16643.0
2019-04-16 10:50:00,189.74,189.8,189.67,189.7,17998.0,172.2989,172.3534,172.2353,172.2626,17998.0
2019-04-16 11:00:00,189.68,189.86,189.6,189.72,28978.0,172.2444,172.4078,172.1717,172.2807,28978.0
2019-04-16 11:10:00,189.74,189.91,189.72,189.83,9589.0,172.2989,172.4533,172.2807,172.3806,9589.0
2019-04-16 11:20:00,189.8,189.86,189.72,189.81,18296.0,172.3534,172.4078,172.2807,172.3624,18296.0
2019-04-16 11:30:00,189.84,190.02,189.75,189.82,10357.0,172.3897,172.5531,172.308,172.3715,10357.0
2019-04-16 11:40:00,189.8,189.91,189.76,189.87,11121.0,172.3534,172.4533,172.317,172.4169,11121.0
2019-04-16 11:50:00,189.87,189.97,189.85,189.95,9335.0,172.4169,172.5077,172.3988,172.4896,9335.0
2019-04-16 12:00:00,189.9,190.13,189.87,190.06,8261.0,172.4442,172.653,172.4169,172.5895,8261.0
2019-04-16 12:10:00,190.12,190.12,189.94,190.02,14673.0,172.6439,172.6439,172.4805,172.5531,14673.0
2019-04-16 12:20:00,190.01,190.07,189.89,190.02,22064.0,172.5441,172.5985,172.4351,172.5531,22064.0
2019-04-16 12:30:00,189.99,190.06,189.94,190.05,9927.0,172.5259,172.5895,172.4805,172.5804,9927.0
2019-04-16 12:40:00,190.03,190.06,189.89,190.04,33619.0,172.5622,172.5895,172.4351,172.5713,33619.0
2019-04-16 12:50:00,190.02,190.64,189.98,190.54,20104.0,172.5531,173.1161,172.5168,173.0253,20104.0
2019-04-16 13:00:00,190.55,190.55,190.28,190.28,6799.0,173.0344,173.0344,172.7892,172.7892,6799.0
2019-04-16 13:10:00,190.33,190.39,190.12,190.39,9450.0,172.8346,172.8891,172.6439,172.8891,9450.0
2019-04-16 13:20:00,190.37,190.37,189.99,190.07,11601.0,172.871,172.871,172.5259,172.5985,11601.0
2019-04-16 13:30:00,190.02,190.14,189.95,190.03,14310.0,172.5531,172.6621,172.4896,172.5622,14310.0
2019-04-16 13:40:00,190.01,190.09,189.93,190.06,17676.0,172.5441,172.6167,172.4714,172.5895,17676.0
2019-04-16 13:50:00,190.09,190.09,189.96,190.0,9882.0,172.6167,172.6167,172.4987,172.535,9882.0
2019-04-16 14:00:00,189.99,190.02,189.9,189.96,10804.0,172.5259,172.5531,172.4442,172.4987,10804.0
2019-04-16 14:10:00,189.97,190.01,189.88,189.97,7807.0,172.5077,172.5441,172.426,172.5077,7807.0
2019-04-16 14:20:00,189.98,190.05,189.92,190.04,9848.0,172.5168,172.5804,172.4623,172.5713,9848.0
2019-04-16 14:30:00,190.05,190.09,189.98,190.03,14422.0,172.5804,172.6167,172.5168,172.5622,14422.0
2019-04-16 14:40:00,190.04,190.14,189.96,190.01,15351.0,172.5713,172.6621,172.4987,172.5441,15351.0
2019-04-16 14:50:00,190.05,190.15,189.95,190.05,21050.0,172.5804,172.6712,172.4896,172.5804,21050.0
2019-04-16 15:00:00,190.05,190.13,189.99,190.02,29592.0,172.5804,172.653,172.5259,172.5531,29592.0
2019-04-16 15:10:00,189.98,190.15,189.83,189.93,29870.0,172.5168,172.6712,172.3806,172.4714,29870.0
2019-04-16 15:20:00,190.0,190.13,189.94,190.02,25700.0,172.535,172.653,172.4805,172.5531,25700.0
2019-04-16 15:30:00,190.03,190.09,189.81,190.0,84527.0,172.5622,172.6167,172.3624,172.535,84527.0
2019-04-16 15:40:00,189.96,190.16,189.94,190.03,24913.0,172.4987,172.6803,172.4805,172.5622,24913.0
2019-04-16 15:50:00,190.03,190.2,190.0,190.0,96499.0,172.5622,172.7166,172.535,172.535,96499.0
2019-04-17 09:30:00,190.88,191.0,190.12,190.33,18387.0,173.3341,173.4431,172.6439,172.8346,18387.0
2019-04-17 09:40:00,190.33,190.6,190.08,190.31,9996.0,172.8346,173.0798,172.6076,172.8165,9996.0
2019-04-17 09:50:00,190.33,190.76,190.18,190.72,8843.0,172.8346,173.2251,172.6984,173.1888,8843.0
2019-04-17 10:00:00,190.68,190.81,189.88,190.03,147432.0,173.1525,173.2705,172.426,172.5622,147432.0
2019-04-17 10:10:00,190.0,190.14,189.85,190.14,54329.0,172.535,172.6621,172.3988,172.6621,54329.0
2019-04-17 10:20:00,190.14,190.53,190.14,190.41,8840.0,172.6621,173.0163,172.6621,172.9073,8840.0
2019-04-17 10:30:00,190.5,191.27,190.49,191.15,19010.0,172.989,173.6882,172.9799,173.5793,19010.0
2019-04-17 10:40:00,191.12,191.29,190.86,191.15,13550.0,173.552,173.7064,173.3159,173.5793,13550.0
2019-04-17 10:50:00,191.19,191.7,191.18,191.45,24952.0,173.6156,174.0787,173.6065,173.8517,24952.0
2019-04-17 11:00:00,191.45,191.95,191.28,191.82,19974.0,173.8517,174.3057,173.6973,174.1877,19974.0
2019-04-17 11:10:00,191.75,191.75,191.36,191.58,10768.0,174.1241,174.1241,173.77,173.9697,10768.0
2019-04-17 11:20:00,191.57,191.7,191.38,191.4,8413.0,173.9607,174.0787,173.7881,173.8063,8413.0
2019-04-17 11:30:00,191.33,191.54,191.07,191.54,10969.0,173.7427,173.9334,173.5066,173.9334,10969.0
2019-04-17 11:40:00,191.55,192.12,191.54,192.05,17352.0,173.9425,174.4601,173.9334,174.3965,17352.0
2019-04-17 11:50:00,192.03,192.18,191.93,192.18,21368.0,174.3784,174.5146,174.2876,174.5146,21368.0
2019-04-17 12:00:00,192.19,192.87,192.11,192.63,46879.0,174.5237,175.1412,174.451,174.9232,46879.0
2019-04-17 12:10:00,192.62,192.74,192.47,192.48,20396.0,174.9141,175.0231,174.7779,174.787,20396.0
2019-04-17 12:20:00,192.44,192.7,192.36,192.51,21908.0,174.7507,174.9868,174.678,174.8143,21908.0
2019-04-17 12:30:00,192.5,192.53,192.15,192.23,10799.0,174.8052,174.8324,174.4873,174.56,10799.0
2019-04-17 12:40:00,192.22,192.36,192.2,192.24,7054.0,174.5509,174.678,174.5328,174.5691,7054.0
2019-04-17 12:50:00,192.25,192.27,192.05,192.1,16091.0,174.5782,174.5963,174.3965,174.4419,16091.0
2019-04-17 13:00:00,192.08,192.23,192.01,192.05,10154.0,174.4238,174.56,174.3602,174.3965,10154.0
2019-04-17 13:10:00,192.07,192.07,191.82,192.0,15662.0,174.4147,174.4147,174.1877,174.3511,15662.0
2019-04-17 13:20:00,191.99,192.17,191.58,191.61,10122.0,174.3421,174.5055,173.9697,173.997,10122.0
2019-04-17 13:30:00,191.6,191.96,191.6,191.83,7826.0,173.9879,174.3148,173.9879,174.1968,7826.0
2019-04-17 13:40:00,191.77,191.91,191.63,191.64,5396.0,174.1423,174.2694,174.0151,174.0242,5396.0
2019-04-17 13:50:00,191.64,191.68,191.45,191.65,6046.0,174.0242,174.0606,173.8517,174.0333,6046.0
2019-04-17 14:00:00,191.59,191.62,191.24,191.37,9591.0,173.9788,174.0061,173.661,173.779,9591.0
2019-04-17 14:10:00,191.34,191.35,191.06,191.27,7726.0,173.7518,173.7609,173.4975,173.6882,7726.0
2019-04-17 14:20:00,191.25,191.37,190.99,191.08,12530.0,173.6701,173.779,173.434,173.5157,12530.0
2019-04-17 14:30:00,191.06,191.19,191.06,191.16,6198.0,173.4975,173.6156,173.4975,173.5883,6198.0
2019-04-17 14:40:00,191.16,191.28,191.02,191.28,7858.0,173.5883,173.6973,173.4612,173.6973,7858.0
2019-04-17 14:50:00,191.29,191.65,191.29,191.62,11932.0,173.7064,174.0333,173.7064,174.0061,11932.0
2019-04-17 15:00:00,191.66,191.88,191.66,191.81,12913.0,174.0424,174.2422,174.0424,174.1786,12913.0
2019-04-17 15:10:00,191.83,192.02,191.68,191.73,12608.0,174.1968,174.3693,174.0606,174.106,12608.0
2019-04-17 15:20:00,191.69,191.79,191.69,191.69,6459.0,174.0696,174.1604,174.0696,174.0696,6459.0
2019-04-17 15:30:00,191.69,191.77,191.63,191.65,14685.0,174.0696,174.1423,174.0151,174.0333,14685.0
2019-04-17 15:40:00,191.66,191.8,191.62,191.71,23788.0,174.0424,174.1695,174.0061,174.0878,23788.0
2019-04-17 15:50:00,191.67,191.75,191.47,191.57,49706.0,174.0515,174.1241,173.8699,173.9607,49706.0
2019-04-18 09:30:00,193.34,199.44,193.34,197.07,270902.0,175.568,181.1072,175.568,178.9551,270902.0
2019-04-18 09:40:00,197.17,197.38,194.04,194.68,165452.0,179.0459,179.2366,176.2036,176.7848,165452.0
2019-04-18 09:50:00,194.5,195.47,194.4,194.99,66205.0,176.6213,177.5022,176.5305,177.0663,66205.0
2019-04-18 10:00:00,194.99,194.99,194.12,194.12,46157.0,177.0663,177.0663,176.2763,176.2763,46157.0
2019-04-18 10:10:00,194.18,194.97,194.09,194.53,55183.0,176.3307,177.0481,176.249,176.6486,55183.0
2019-04-18 10:20:00,194.45,195.15,194.3,195.13,32394.0,176.5759,177.2116,176.4397,177.1934,32394.0
2019-04-18 10:30:00,195.12,195.52,194.95,195.5,40068.0,177.1843,177.5476,177.03,177.5294,40068.0
2019-04-18 10:40:00,195.53,195.77,195.28,195.65,30523.0,177.5567,177.7746,177.3296,177.6656,30523.0
2019-04-18 10:50:00,195.63,195.88,195.49,195.77,23609.0,177.6475,177.8745,177.5203,177.7746,23609.0
2019-04-18 11:00:00,195.8,197.89,195.73,197.54,89820.0,177.8018,179.6997,177.7383,179.3819,89820.0
2019-04-18 11:10:00,197.51,197.6,196.7,197.4,64908.0,179.3547,179.4364,178.6191,179.2548,64908.0
2019-04-18 11:20:00,197.35,198.19,197.3,197.77,76575.0,179.2094,179.9721,179.164,179.5908,76575.0
2019-04-18 11:30:00,197.82,198.52,197.61,198.37,95475.0,179.6362,180.2718,179.4455,180.1356,95475.0
2019-04-18 11:40:00,198.38,199.41,198.38,199.41,100860.0,180.1447,181.08,180.1447,181.08,100860.0
2019-04-18 11:50:00,199.3,199.88,198.67,198.81,74057.0,180.9801,181.5068,180.408,180.5352,74057.0
2019-04-18 12:00:00,198.78,198.78,198.05,198.32,32019.0,180.5079,180.5079,179.845,180.0902,32019.0
2019-04-18 12:10:00,198.25,198.68,197.97,198.55,40980.0,180.0266,180.4171,179.7724,180.2991,40980.0
2019-04-18 12:20:00,198.55,198.92,198.41,198.6,28487.0,180.2991,180.635,180.1719,180.3445,28487.0
2019-04-18 12:30:00,198.59,198.65,198.45,198.55,25135.0,180.3354,180.3899,180.2082,180.2991,25135.0
2019-04-18 12:40:00,198.59,198.83,198.47,198.56,30028.0,180.3354,180.5533,180.2264,180.3081,30028.0
2019-04-18 12:50:00,198.56,199.01,198.51,198.79,44317.0,180.3081,180.7168,180.2627,180.517,44317.0
2019-04-18 13:00:00,198.79,198.79,198.6,198.76,39860.0,180.517,180.517,180.3445,180.4897,39860.0
2019-04-18 13:10:00,198.74,199.02,198.63,198.99,26802.0,180.4716,180.7258,180.3717,180.6986,26802.0
2019-04-18 13:20:00,198.99,199.2,198.71,199.17,36430.0,180.6986,180.8893,180.4443,180.8621,36430.0
2019-04-18 13:30:00,199.19,199.35,198.97,199.0,33469.0,180.8802,181.0255,180.6804,180.7077,33469.0
2019-04-18 13:40:00,198.98,199.07,198.68,199.01,39424.0,180.6895,180.7713,180.4171,180.7168,39424.0
2019-04-18 13:50:00,198.98,199.14,198.72,198.8,30974.0,180.6895,180.8348,180.4534,180.5261,30974.0
2019-04-18 14:00:00,198.78,198.96,198.51,198.73,31563.0,180.5079,180.6714,180.2627,180.4625,31563.0
2019-04-18 14:10:00,198.7,199.15,198.7,199.08,48390.0,180.4353,180.8439,180.4353,180.7803,48390.0
2019-04-18 14:20:00,199.08,199.14,198.75,199.0,36471.0,180.7803,180.8348,180.4807,180.7077,36471.0
2019-04-18 14:30:00,198.99,199.0,198.42,198.83,37028.0,180.6986,180.7077,180.181,180.5533,37028.0
2019-04-18 14:40:00,198.84,199.1,198.84,198.95,21574.0,180.5624,180.7985,180.5624,180.6623,21574.0
2019-04-18 14:50:00,198.96,199.08,198.74,198.98,29872.0,180.6714,180.7803,180.4716,180.6895,29872.0
2019-04-18 15:00:00,198.97,198.99,198.83,198.87,22797.0,180.6804,180.6986,180.5533,180.5896,22797.0
2019-04-18 15:10:00,198.87,199.08,198.8,199.02,29854.0,180.5896,180.7803,180.5261,180.7258,29854.0
2019-04-18 15:20:00,199.03,199.05,198.89,198.9,31765.0,180.7349,180.7531,180.6078,180.6169,31765.0
2019-04-18 15:30:00,198.89,199.08,198.77,199.07,54250.0,180.6078,180.7803,180.4988,180.7713,54250.0
2019-04-18 15:40:00,199.08,199.36,198.85,199.29,89443.0,180.7803,181.0346,180.5715,180.971,89443.0
2019-04-18 15:50:00,199.28,199.28,198.77,198.82,198347.0,180.9619,180.9619,180.4988,180.5442,198347.0
2019-04-22 09:30:00,198.53,201.72,198.26,201.59,102980.0,180.2809,183.1777,180.0357,183.0596,102980.0
2019-04-22 09:40:00,201.65,202.96,201.48,202.65,91290.0,183.1141,184.3037,182.9597,184.0222,91290.0
2019-04-22 09:50:00,202.6,203.96,202.6,203.84,117547.0,183.9768,185.2118,183.9768,185.1028,117547.0
2019-04-22 10:00:00,203.84,204.63,203.64,203.85,70293.0,185.1028,185.8202,184.9212,185.1119,70293.0
2019-04-22 10:10:00,203.89,204.3,203.72,204.13,46797.0,185.1482,185.5205,184.9938,185.3661,46797.0
2019-04-22 10:20:00,204.16,204.76,204.0,204.76,45887.0,185.3934,185.9382,185.2481,185.9382,45887.0
2019-04-22 10:30:00,204.76,204.9,204.02,204.18,42588.0,185.9382,186.0654,185.2662,185.4115,42588.0
2019-04-22 10:40:00,204.13,205.0,204.13,204.77,49334.0,185.3661,186.1562,185.3661,185.9473,49334.0
2019-04-22 10:50:00,204.78,204.98,204.56,204.79,47972.0,185.9564,186.138,185.7566,185.9655,47972.0
2019-04-22 11:00:00,204.76,204.94,204.3,204.79,25638.0,185.9382,186.1017,185.5205,185.9655,25638.0
2019-04-22 11:10:00,204.82,205.1,204.4,204.87,56815.0,185.9927,186.247,185.6113,186.0381,56815.0
2019-04-22 11:20:00,204.89,204.95,204.64,204.79,34976.0,186.0563,186.1108,185.8293,185.9655,34976.0
2019-04-22 11:30:00,204.8,205.24,204.67,204.92,52618.0,185.9745,186.3741,185.8565,186.0835,52618.0
2019-04-22 11:40:00,204.94,205.06,204.71,204.88,78032.0,186.1017,186.2106,185.8928,186.0472,78032.0
2019-04-22 11:50:00,204.9,205.0,204.69,204.83,20101.0,186.0654,186.1562,185.8747,186.0018,20101.0
2019-04-22 12:00:00,204.79,205.09,204.78,205.01,21969.0,185.9655,186.2379,185.9564,186.1652,21969.0
2019-04-22 12:10:00,204.95,205.02,204.74,204.88,14909.0,186.1108,186.1743,185.9201,186.0472,14909.0
2019-04-22 12:20:00,204.91,204.91,204.73,204.75,19004.0,186.0744,186.0744,185.911,185.9291,19004.0
2019-04-22 12:30:00,204.74,204.79,204.44,204.47,11650.0,185.9201,185.9655,185.6476,185.6749,11650.0
2019-04-22 12:40:00,204.49,204.65,204.38,204.4,24598.0,185.693,185.8383,185.5932,185.6113,24598.0
2019-04-22 12:50:00,204.39,204.69,204.39,204.44,39124.0,185.6022,185.8747,185.6022,185.6476,39124.0
2019-04-22 13:00:00,204.43,204.65,204.34,204.41,39127.0,185.6386,185.8383,185.5568,185.6204,39127.0
2019-04-22 13:10:00,204.38,204.55,204.29,204.49,13852.0,185.5932,185.7475,185.5114,185.693,13852.0
2019-04-22 13:20:00,204.47,204.65,204.34,204.44,16061.0,185.6749,185.8383,185.5568,185.6476,16061.0
2019-04-22 13:30:00,204.39,204.56,204.35,204.47,12886.0,185.6022,185.7566,185.5659,185.6749,12886.0
2019-04-22 13:40:00,204.47,204.57,204.32,204.46,14299.0,185.6749,185.7657,185.5387,185.6658,14299.0
2019-04-22 13:50:00,204.42,204.64,204.42,204.54,28377.0,185.6295,185.8293,185.6295,185.7384,28377.0
2019-04-22 14:00:00,204.59,204.61,204.37,204.54,18114.0,185.7838,185.802,185.5841,185.7384,18114.0
2019-04-22 14:10:00,204.58,204.58,204.25,204.38,29396.0,185.7748,185.7748,185.4751,185.5932,29396.0
2019-04-22 14:20:00,204.42,204.59,204.18,204.23,37992.0,185.6295,185.7838,185.4115,185.4569,37992.0
2019-04-22 14:30:00,204.23,204.69,204.2,204.61,22045.0,185.4569,185.8747,185.4297,185.802,22045.0
2019-04-22 14:40:00,204.65,205.04,204.58,204.98,27753.0,185.8383,186.1925,185.7748,186.138,27753.0
2019-04-22 14:50:00,204.95,205.21,204.94,205.21,23394.0,186.1108,186.3469,186.1017,186.3469,23394.0
2019-04-22 15:00:00,205.2,205.24,205.06,205.16,26223.0,186.3378,186.3741,186.2106,186.3015,26223.0
2019-04-22 15:10:00,205.14,205.46,205.13,205.2,29051.0,186.2833,186.5739,186.2742,186.3378,29051.0
2019-04-22 15:20:00,205.19,205.75,205.19,205.6,26151.0,186.3287,186.8372,186.3287,186.701,26151.0
2019-04-22 15:30:00,205.62,205.69,204.92,205.11,53800.0,186.7192,186.7827,186.0835,186.256,53800.0
2019-04-22 15:40:00,205.1,205.36,205.09,205.34,75113.0,186.247,186.4831,186.2379,186.4649,75113.0
2019-04-22 15:50:00,205.34,205.59,205.24,205.4,115774.0,186.4649,186.6919,186.3741,186.5194,115774.0
2019-04-23 09:30:00,206.83,207.75,205.98,206.12,118604.0,187.8179,188.6534,187.0461,187.1732,118604.0
2019-04-23 09:40:00,206.16,206.23,204.93,205.59,46708.0,187.2095,187.2731,186.0926,186.6919,46708.0
2019-04-23 09:50:00,205.55,206.86,205.55,206.67,48262.0,186.6556,187.8452,186.6556,187.6727,48262.0
2019-04-23 10:00:00,206.65,207.34,206.65,207.1,37842.0,187.6545,188.2811,187.6545,188.0631,37842.0
2019-04-23 10:10:00,207.04,207.14,206.74,206.74,27354.0,188.0086,188.0994,187.7362,187.7362,27354.0
2019-04-23 10:20:00,206.82,207.44,206.81,207.4,27862.0,187.8089,188.3719,187.7998,188.3355,27862.0
2019-04-23 10:30:00,207.44,207.44,206.89,207.23,21633.0,188.3719,188.3719,187.8724,188.1812,21633.0
2019-04-23 10:40:00,207.19,207.74,207.18,207.41,24664.0,188.1449,188.6443,188.1358,188.3446,24664.0
2019-04-23 10:50:00,207.45,208.02,207.39,207.75,48508.0,188.381,188.8986,188.3265,188.6534,48508.0
2019-04-23 11:00:00,207.76,207.78,207.39,207.39,29892.0,188.6625,188.6806,188.3265,188.3265,29892.0
2019-04-23 11:10:00,207.36,208.59,207.34,208.59,58219.0,188.2992,189.4162,188.2811,189.4162,58219.0
2019-04-23 11:20:00,208.59,209.2,208.49,209.14,57869.0,189.4162,189.9701,189.3254,189.9156,57869.0
2019-04-23 11:30:00,209.17,209.2,208.45,208.86,33720.0,189.9428,189.9701,189.289,189.6613,33720.0
2019-04-23 11:40:00,208.87,209.05,208.55,208.56,48176.0,189.6704,189.8339,189.3798,189.3889,48176.0
2019-04-23 11:50:00,208.54,208.54,207.98,208.06,39788.0,189.3708,189.3708,188.8622,188.9349,39788.0
2019-04-23 12:00:00,208.07,208.75,208.05,208.56,35708.0,188.944,189.5615,188.9258,189.3889,35708.0
2019-04-23 12:10:00,208.52,208.55,208.4,208.48,22522.0,189.3526,189.3798,189.2436,189.3163,22522.0
2019-04-23 12:20:00,208.5,208.78,208.34,208.77,42455.0,189.3344,189.5887,189.1891,189.5796,42455.0
2019-04-23 12:30:00,208.78,208.88,208.61,208.79,42593.0,189.5887,189.6795,189.4343,189.5978,42593.0
2019-04-23 12:40:00,208.79,208.79,208.61,208.64,22229.0,189.5978,189.5978,189.4343,189.4616,22229.0
2019-04-23 12:50:00,208.62,208.7,208.13,208.24,27881.0,189.4434,189.5161,188.9984,189.0983,27881.0
2019-04-23 13:00:00,208.27,208.35,207.84,207.84,34250.0,189.1256,189.1982,188.7351,188.7351,34250.0
2019-04-23 13:10:00,207.81,208.1,207.63,207.69,34395.0,188.7079,188.9712,188.5444,188.5989,34395.0
2019-04-23 13:20:00,207.71,207.86,207.45,207.65,39234.0,188.6171,188.7533,188.381,188.5626,39234.0
2019-04-23 13:30:00,207.59,207.66,207.41,207.54,22914.0,188.5081,188.5717,188.3446,188.4627,22914.0
2019-04-23 13:40:00,207.58,207.88,207.45,207.76,32592.0,188.499,188.7714,188.381,188.6625,32592.0
2019-04-23 13:50:00,207.74,207.76,207.44,207.49,21273.0,188.6443,188.6625,188.3719,188.4173,21273.0
2019-04-23 14:00:00,207.47,207.76,207.46,207.73,31220.0,188.3991,188.6625,188.39,188.6352,31220.0
2019-04-23 14:10:00,207.74,207.76,207.15,207.38,59725.0,188.6443,188.6625,188.1085,188.3174,59725.0
2019-04-23 14:20:00,207.38,207.54,207.26,207.38,43747.0,188.3174,188.4627,188.2084,188.3174,43747.0
2019-04-23 14:30:00,207.42,207.59,207.26,207.3,19573.0,188.3537,188.5081,188.2084,188.2447,19573.0
2019-04-23 14:40:00,207.29,207.76,207.28,207.43,31923.0,188.2357,188.6625,188.2266,188.3628,31923.0
2019-04-23 14:50:00,207.4,207.71,207.4,207.55,32722.0,188.3355,188.6171,188.3355,188.4718,32722.0
2019-04-23 15:00:00,207.56,207.57,207.31,207.42,54695.0,188.4808,188.4899,188.2538,188.3537,54695.0
2019-04-23 15:10:00,207.41,207.56,207.32,207.42,40931.0,188.3446,188.4808,188.2629,188.3537,40931.0
2019-04-23 15:20:00,207.41,207.43,207.29,207.37,30180.0,188.3446,188.3628,188.2357,188.3083,30180.0
2019-04-23 15:30:00,207.39,207.62,207.29,207.44,52361.0,188.3265,188.5353,188.2357,188.3719,52361.0
2019-04-23 15:40:00,207.43,207.58,207.29,207.51,71551.0,188.3628,188.499,188.2357,188.4354,71551.0
2019-04-23 15:50:00,207.5,207.75,207.44,207.49,142313.0,188.4264,188.6534,188.3719,188.4173,142313.0
2019-04-24 09:30:00,208.15,209.72,208.06,208.79,105793.0,189.0166,190.4423,188.9349,189.5978,105793.0
2019-04-24 09:40:00,208.8,209.25,207.9,208.84,51110.0,189.6069,190.0155,188.7896,189.6432,51110.0
2019-04-24 09:50:00,208.89,209.9,208.89,209.79,67943.0,189.6886,190.6057,189.6886,190.5059,67943.0
2019-04-24 10:00:00,209.72,209.72,208.9,209.19,43153.0,190.4423,190.4423,189.6977,189.961,43153.0
2019-04-24 10:10:00,209.26,209.35,208.13,208.13,30875.0,190.0246,190.1063,188.9984,188.9984,30875.0
2019-04-24 10:20:00,208.11,208.48,208.07,208.3,18665.0,188.9803,189.3163,188.944,189.1528,18665.0
2019-04-24 10:30:00,208.3,208.91,208.22,208.75,21452.0,189.1528,189.7067,189.0802,189.5615,21452.0
2019-04-24 10:40:00,208.79,208.79,208.35,208.43,13436.0,189.5978,189.5978,189.1982,189.2709,13436.0
2019-04-24 10:50:00,208.42,208.55,208.31,208.34,28745.0,189.2618,189.3798,189.1619,189.1891,28745.0
2019-04-24 11:00:00,208.34,208.35,208.01,208.34,20107.0,189.1891,189.1982,188.8895,189.1891,20107.0
2019-04-24 11:10:00,208.35,208.37,208.2,208.33,12519.0,189.1982,189.2164,189.062,189.1801,12519.0
2019-04-24 11:20:00,208.33,208.8,208.26,208.64,16206.0,189.1801,189.6069,189.1165,189.4616,16206.0
2019-04-24 11:30:00,208.67,208.81,208.67,208.8,5341.0,189.4888,189.6159,189.4888,189.6069,5341.0
2019-04-24 11:40:00,208.86,209.04,208.69,208.69,11523.0,189.6613,189.8248,189.507,189.507,11523.0
2019-04-24 11:50:00,208.62,208.92,208.56,208.91,9045.0,189.4434,189.7158,189.3889,189.7067,9045.0
2019-04-24 12:00:00,208.92,209.34,208.91,209.02,16894.0,189.7158,190.0972,189.7067,189.8066,16894.0
2019-04-24 12:10:00,209.02,209.16,209.01,209.16,9027.0,189.8066,189.9338,189.7976,189.9338,9027.0
2019-04-24 12:20:00,209.18,209.26,208.87,209.09,9849.0,189.9519,190.0246,189.6704,189.8702,9849.0
2019-04-24 12:30:00,209.07,209.14,208.96,209.1,14872.0,189.852,189.9156,189.7522,189.8793,14872.0
2019-04-24 12:40:00,209.09,209.3,209.01,209.08,14653.0,189.8702,190.0609,189.7976,189.8611,14653.0
2019-04-24 12:50:00,209.05,209.33,209.04,209.14,17090.0,189.8339,190.0881,189.8248,189.9156,17090.0
2019-04-24 13:00:00,209.16,209.26,209.07,209.2,24893.0,189.9338,190.0246,189.852,189.9701,24893.0
2019-04-24 13:10:00,209.2,209.34,209.14,209.26,20742.0,189.9701,190.0972,189.9156,190.0246,20742.0
2019-04-24 13:20:00,209.23,209.74,209.23,209.59,17648.0,189.9973,190.4605,189.9973,190.3242,17648.0
2019-04-24 13:30:00,209.59,210.2,209.54,210.1,24418.0,190.3242,190.8782,190.2788,190.7874,24418.0
2019-04-24 13:40:00,210.02,210.37,209.96,210.23,17856.0,190.7147,191.0325,190.6602,190.9054,17856.0
2019-04-24 13:50:00,210.25,210.26,209.95,210.0,16496.0,190.9236,190.9327,190.6512,190.6966,16496.0
2019-04-24 14:00:00,209.96,210.23,209.95,209.99,17441.0,190.6602,190.9054,190.6512,190.6875,17441.0
2019-04-24 14:10:00,210.0,210.13,209.98,210.06,7110.0,190.6966,190.8146,190.6784,190.751,7110.0
2019-04-24 14:20:00,210.06,210.22,210.03,210.04,15768.0,190.751,190.8963,190.7238,190.7329,15768.0
2019-04-24 14:30:00,210.03,210.08,209.8,210.02,14994.0,190.7238,190.7692,190.5149,190.7147,14994.0
2019-04-24 14:40:00,210.04,210.06,209.96,210.0,8902.0,190.7329,190.751,190.6602,190.6966,8902.0
2019-04-24 14:50:00,210.0,210.22,209.97,210.05,9924.0,190.6966,190.8963,190.6693,190.742,9924.0
2019-04-24 15:00:00,210.05,210.06,209.81,209.9,16365.0,190.742,190.751,190.524,190.6057,16365.0
2019-04-24 15:10:00,209.94,210.31,209.89,210.27,19360.0,190.6421,190.9781,190.5967,190.9417,19360.0
2019-04-24 15:20:00,210.29,210.36,210.2,210.36,19629.0,190.9599,191.0235,190.8782,191.0235,19629.0
2019-04-24 15:30:00,210.36,210.42,210.04,210.11,30584.0,191.0235,191.0779,190.7329,190.7964,30584.0
2019-04-24 15:40:00,210.16,210.28,210.02,210.18,41859.0,190.8418,190.9508,190.7147,190.86,41859.0
2019-04-24 15:50:00,210.17,210.38,209.96,210.05,129830.0,190.8509,191.0416,190.6602,190.742,129830.0
2019-04-25 09:30:00,208.81,209.62,208.81,209.62,36382.0,189.6159,190.3515,189.6159,190.3515,36382.0
2019-04-25 09:40:00,209.61,210.47,209.5,210.28,27535.0,190.3424,191.1234,190.2425,190.9508,27535.0
2019-04-25 09:50:00,210.41,210.97,209.62,210.1,15708.0,191.0689,191.5774,190.3515,190.7874,15708.0
2019-04-25 10:00:00,209.9,210.16,209.79,209.86,8440.0,190.6057,190.8418,190.5059,190.5694,8440.0
2019-04-25 10:10:00,209.85,210.21,209.85,209.87,15695.0,190.5603,190.8873,190.5603,190.5785,15695.0
2019-04-25 10:20:00,209.86,210.42,209.81,210.42,17567.0,190.5694,191.0779,190.524,191.0779,17567.0
2019-04-25 10:30:00,210.43,210.69,210.04,210.69,15083.0,191.087,191.3231,190.7329,191.3231,15083.0
2019-04-25 10:40:00,210.65,210.87,210.45,210.74,15350.0,191.2868,191.4866,191.1052,191.3685,15350.0
2019-04-25 10:50:00,210.73,211.52,210.67,211.45,23154.0,191.3595,192.0768,191.305,192.0133,23154.0
2019-04-25 11:00:00,211.33,211.86,211.3,211.84,40596.0,191.9043,192.3856,191.8771,192.3674,40596.0
2019-04-25 11:10:00,211.78,212.45,211.7,212.45,36176.0,192.3129,192.9213,192.2403,192.9213,36176.0
2019-04-25 11:20:00,212.3,212.96,212.3,212.89,58888.0,192.7851,193.3845,192.7851,193.3209,58888.0
2019-04-25 11:30:00,212.9,213.86,212.86,213.82,79191.0,193.33,194.2017,193.2937,194.1654,79191.0
2019-04-25 11:40:00,213.89,214.19,213.63,214.06,62840.0,194.229,194.5014,193.9929,194.3834,62840.0
2019-04-25 11:50:00,214.13,214.48,213.66,213.84,85910.0,194.4469,194.7647,194.0201,194.1836,85910.0
2019-04-25 12:00:00,213.82,213.87,212.36,212.44,26259.0,194.1654,194.2108,192.8396,192.9123,26259.0
2019-04-25 12:10:00,212.41,212.56,212.0,212.26,17221.0,192.885,193.0212,192.5127,192.7488,17221.0
2019-04-25 12:20:00,212.29,212.38,211.97,212.28,16752.0,192.7761,192.8578,192.4855,192.767,16752.0
2019-04-25 12:30:00,212.22,212.72,212.2,212.65,56713.0,192.7125,193.1665,192.6943,193.103,56713.0
2019-04-25 12:40:00,212.53,212.64,212.07,212.24,29791.0,192.994,193.0939,192.5763,192.7307,29791.0
2019-04-25 12:50:00,212.19,212.34,212.12,212.16,20412.0,192.6852,192.8215,192.6217,192.658,20412.0
2019-04-25 13:00:00,212.18,212.28,211.85,212.21,19507.0,192.6762,192.767,192.3765,192.7034,19507.0
2019-04-25 13:10:00,212.2,212.38,212.17,212.32,22812.0,192.6943,192.8578,192.6671,192.8033,22812.0
2019-04-25 13:20:00,212.19,212.56,212.13,212.19,32069.0,192.6852,193.0212,192.6308,192.6852,32069.0
2019-04-25 13:30:00,212.19,212.46,212.12,212.3,11769.0,192.6852,192.9304,192.6217,192.7851,11769.0
2019-04-25 13:40:00,212.28,212.52,212.24,212.29,12052.0,192.767,192.9849,192.7307,192.7761,12052.0
2019-04-25 13:50:00,212.3,212.59,212.21,212.56,8318.0,192.7851,193.0485,192.7034,193.0212,8318.0
2019-04-25 14:00:00,212.59,212.82,212.27,212.49,46593.0,193.0485,193.2573,192.7579,192.9577,46593.0
2019-04-25 14:10:00,212.5,212.5,212.27,212.38,8710.0,192.9668,192.9668,192.7579,192.8578,8710.0
2019-04-25 14:20:00,212.34,212.41,212.1,212.31,22991.0,192.8215,192.885,192.6035,192.7942,22991.0
2019-04-25 14:30:00,212.32,212.4,212.14,212.4,19698.0,192.8033,192.8759,192.6398,192.8759,19698.0
2019-04-25 14:40:00,212.45,212.65,212.42,212.52,22667.0,192.9213,193.103,192.8941,192.9849,22667.0
2019-04-25 14:50:00,212.53,212.89,212.53,212.73,20362.0,192.994,193.3209,192.994,193.1756,20362.0
2019-04-25 15:00:00,212.7,212.94,212.61,212.67,10605.0,193.1484,193.3663,193.0666,193.1211,10605.0
2019-04-25 15:10:00,212.67,212.76,212.54,212.64,17242.0,193.1211,193.2029,193.0031,193.0939,17242.0
2019-04-25 15:20:00,212.57,212.77,212.49,212.55,22296.0,193.0303,193.2119,192.9577,193.0122,22296.0
2019-04-25 15:30:00,212.57,212.71,212.35,212.51,129381.0,193.0303,193.1574,192.8305,192.9758,129381.0
2019-04-25 15:40:00,212.51,212.81,212.51,212.76,53923.0,192.9758,193.2483,192.9758,193.2029,53923.0
2019-04-25 15:50:00,212.78,212.89,212.17,212.19,102594.0,193.221,193.3209,192.6671,192.6852,102594.0
2019-04-26 09:30:00,213.0,213.99,213.0,213.5,43719.0,193.4208,194.3198,193.4208,193.8748,43719.0
2019-04-26 09:40:00,213.57,214.36,212.78,212.9,41063.0,193.9384,194.6558,193.221,193.33,41063.0
2019-04-26 09:50:00,212.7,213.18,212.59,212.75,17127.0,193.1484,193.5842,193.0485,193.1938,17127.0
2019-04-26 10:00:00,212.76,212.76,211.8,211.87,32674.0,193.2029,193.2029,192.3311,192.3947,32674.0
2019-04-26 10:10:00,211.89,212.64,211.87,212.28,20420.0,192.4128,193.0939,192.3947,192.767,20420.0
2019-04-26 10:20:00,212.3,212.53,211.96,212.5,20973.0,192.7851,192.994,192.4764,192.9668,20973.0
2019-04-26 10:30:00,212.52,212.52,211.8,212.02,28575.0,192.9849,192.9849,192.3311,192.5309,28575.0
2019-04-26 10:40:00,211.91,212.24,211.56,212.06,20592.0,192.431,192.7307,192.1132,192.5672,20592.0
2019-04-26 10:50:00,212.09,212.2,211.56,212.02,26791.0,192.5944,192.6943,192.1132,192.5309,26791.0
2019-04-26 11:00:00,212.01,212.31,211.5,211.78,38913.0,192.5218,192.7942,192.0587,192.3129,38913.0
2019-04-26 11:10:00,211.84,212.38,211.84,212.16,38159.0,192.3674,192.8578,192.3674,192.658,38159.0
2019-04-26 11:20:00,212.09,212.22,211.75,211.94,16374.0,192.5944,192.7125,192.2857,192.4582,16374.0
2019-04-26 11:30:00,211.97,212.16,211.73,212.1,12518.0,192.4855,192.658,192.2675,192.6035,12518.0
2019-04-26 11:40:00,212.1,212.5,212.1,212.43,12350.0,192.6035,192.9668,192.6035,192.9032,12350.0
2019-04-26 11:50:00,212.42,212.42,212.05,212.08,12574.0,192.8941,192.8941,192.5581,192.5854,12574.0
2019-04-26 12:00:00,212.01,212.13,211.77,212.13,9333.0,192.5218,192.6308,192.3039,192.6308,9333.0
2019-04-26 12:10:00,212.13,212.17,211.91,212.05,19523.0,192.6308,192.6671,192.431,192.5581,19523.0
2019-04-26 12:20:00,211.97,212.14,211.95,212.06,9950.0,192.4855,192.6398,192.4673,192.5672,9950.0
2019-04-26 12:30:00,212.01,212.3,211.96,212.18,25033.0,192.5218,192.7851,192.4764,192.6762,25033.0
2019-04-26 12:40:00,212.24,212.88,212.17,212.63,75044.0,192.7307,193.3118,192.6671,193.0848,75044.0
2019-04-26 12:50:00,212.66,212.88,212.58,212.81,17165.0,193.112,193.3118,193.0394,193.2483,17165.0
2019-04-26 13:00:00,212.81,213.12,212.8,213.0,10073.0,193.2483,193.5298,193.2392,193.4208,10073.0
2019-04-26 13:10:00,213.07,213.07,212.96,212.99,15963.0,193.4844,193.4844,193.3845,193.4117,15963.0
2019-04-26 13:20:00,213.07,213.23,212.94,212.97,16173.0,193.4844,193.6296,193.3663,193.3935,16173.0
2019-04-26 13:30:00,213.0,213.04,212.87,213.0,19251.0,193.4208,193.4571,193.3027,193.4208,19251.0
2019-04-26 13:40:00,212.95,213.06,212.86,213.0,11287.0,193.3754,193.4753,193.2937,193.4208,11287.0
2019-04-26 13:50:00,212.97,213.05,212.92,213.01,14625.0,193.3935,193.4662,193.3481,193.4299,14625.0
2019-04-26 14:00:00,213.02,213.03,212.73,212.85,14882.0,193.439,193.448,193.1756,193.2846,14882.0
2019-04-26 14:10:00,212.82,212.94,212.75,212.84,14450.0,193.2573,193.3663,193.1938,193.2755,14450.0
2019-04-26 14:20:00,212.88,213.13,212.87,212.99,9311.0,193.3118,193.5388,193.3027,193.4117,9311.0
2019-04-26 14:30:00,213.04,213.11,212.98,213.0,14326.0,193.4571,193.5207,193.4026,193.4208,14326.0
2019-04-26 14:40:00,212.99,213.08,212.91,213.0,10428.0,193.4117,193.4934,193.3391,193.4208,10428.0
2019-04-26 14:50:00,213.02,213.06,212.79,212.88,15581.0,193.439,193.4753,193.2301,193.3118,15581.0
2019-04-26 15:00:00,212.89,212.93,212.77,212.79,29269.0,193.3209,193.3572,193.2119,193.2301,29269.0
2019-04-26 15:10:00,212.78,212.84,212.63,212.77,14873.0,193.221,193.2755,193.0848,193.2119,14873.0
2019-04-26 15:20:00,212.76,212.84,212.65,212.72,13422.0,193.2029,193.2755,193.103,193.1665,13422.0
2019-04-26 15:30:00,212.7,212.76,212.44,212.75,18420.0,193.1484,193.2029,192.9123,193.1938,18420.0
2019-04-26 15:40:00,212.73,212.75,212.29,212.44,27015.0,193.1756,193.1938,192.7761,192.9123,27015.0
2019-04-26 15:50:00,212.47,212.52,211.92,212.16,102595.0,192.9395,192.9849,192.4401,192.658,102595.0
2019-04-29 09:30:00,212.36,212.64,211.0,211.85,66586.0,192.8396,193.0939,191.6046,192.3765,66586.0
2019-04-29 09:40:00,211.93,212.0,211.44,211.53,28880.0,192.4491,192.5127,192.0042,192.0859,28880.0
2019-04-29 09:50:00,211.52,211.85,210.68,211.09,40979.0,192.0768,192.3765,191.314,191.6864,40979.0
2019-04-29 10:00:00,211.11,211.63,211.01,211.53,42918.0,191.7045,192.1767,191.6137,192.0859,42918.0
2019-04-29 10:10:00,211.55,211.63,211.39,211.59,8417.0,192.1041,192.1767,191.9588,192.1404,8417.0
2019-04-29 10:20:00,211.68,212.17,211.63,212.17,10091.0,192.2221,192.6671,192.1767,192.6671,10091.0
2019-04-29 10:30:00,212.16,212.25,212.02,212.02,15210.0,192.658,192.7397,192.5309,192.5309,15210.0
2019-04-29 10:40:00,212.06,212.22,211.96,212.21,20467.0,192.5672,192.7125,192.4764,192.7034,20467.0
2019-04-29 10:50:00,212.19,212.2,211.92,212.06,19793.0,192.6852,192.6943,192.4401,192.5672,19793.0
2019-04-29 11:00:00,212.06,212.55,212.02,212.55,21064.0,192.5672,193.0122,192.5309,193.0122,21064.0
2019-04-29 11:10:00,212.57,212.63,212.2,212.24,12297.0,193.0303,193.0848,192.6943,192.7307,12297.0
2019-04-29 11:20:00,212.25,212.29,211.6,211.66,14039.0,192.7397,192.7761,192.1495,192.204,14039.0
2019-04-29 11:30:00,211.69,211.75,211.35,211.35,10648.0,192.2312,192.2857,191.9225,191.9225,10648.0
2019-04-29 11:40:00,211.39,211.62,211.38,211.49,13147.0,191.9588,192.1676,191.9497,192.0496,13147.0
2019-04-29 11:50:00,211.53,211.73,211.35,211.72,10394.0,192.0859,192.2675,191.9225,192.2585,10394.0
2019-04-29 12:00:00,211.72,211.88,211.6,211.79,6300.0,192.2585,192.4037,192.1495,192.322,6300.0
2019-04-29 12:10:00,211.78,212.33,211.78,212.25,15309.0,192.3129,192.8124,192.3129,192.7397,15309.0
2019-04-29 12:20:00,212.28,212.57,212.28,212.57,7816.0,192.767,193.0303,192.767,193.0303,7816.0
2019-04-29 12:30:00,212.6,212.77,212.6,212.62,10544.0,193.0576,193.2119,193.0576,193.0757,10544.0
2019-04-29 12:40:00,212.62,212.66,212.38,212.41,31599.0,193.0757,193.112,192.8578,192.885,31599.0
2019-04-29 12:50:00,212.37,212.63,212.25,212.6,11073.0,192.8487,193.0848,192.7397,193.0576,11073.0
2019-04-29 13:00:00,212.6,212.69,212.08,212.18,15601.0,193.0576,193.1393,192.5854,192.6762,15601.0
2019-04-29 13:10:00,212.21,212.4,212.17,212.27,5562.0,192.7034,192.8759,192.6671,192.7579,5562.0
2019-04-29 13:20:00,212.27,212.32,212.21,212.28,7148.0,192.7579,192.8033,192.7034,192.767,7148.0
2019-04-29 13:30:00,212.24,212.25,211.95,211.97,8093.0,192.7307,192.7397,192.4673,192.4855,8093.0
2019-04-29 13:40:00,211.98,212.15,211.91,212.01,5081.0,192.4946,192.6489,192.431,192.5218,5081.0
2019-04-29 13:50:00,212.02,212.04,211.85,211.91,7955.0,192.5309,192.549,192.3765,192.431,7955.0
2019-04-29 14:00:00,211.98,212.2,211.93,212.2,10804.0,192.4946,192.6943,192.4491,192.6943,10804.0
2019-04-29 14:10:00,212.12,212.32,212.1,212.32,7410.0,192.6217,192.8033,192.6035,192.8033,7410.0
2019-04-29 14:20:00,212.3,212.58,212.24,212.57,11952.0,192.7851,193.0394,192.7307,193.0303,11952.0
2019-04-29 14:30:00,212.53,212.99,212.38,212.95,24761.0,192.994,193.4117,192.8578,193.3754,24761.0
2019-04-29 14:40:00,212.96,213.17,212.81,212.81,10817.0,193.3845,193.5752,193.2483,193.2483,10817.0
2019-04-29 14:50:00,212.77,212.86,212.64,212.66,9136.0,193.2119,193.2937,193.0939,193.112,9136.0
2019-04-29 15:00:00,212.67,213.16,212.66,212.94,19874.0,193.1211,193.5661,193.112,193.3663,19874.0
2019-04-29 15:10:00,212.99,213.35,212.99,213.25,7789.0,193.4117,193.7386,193.4117,193.6478,7789.0
2019-04-29 15:20:00,213.25,213.25,212.81,212.93,10954.0,193.6478,193.6478,193.2483,193.3572,10954.0
2019-04-29 15:30:00,212.88,212.94,212.63,212.68,18816.0,193.3118,193.3663,193.0848,193.1302,18816.0
2019-04-29 15:40:00,212.67,212.7,212.48,212.51,25883.0,193.1211,193.1484,192.9486,192.9758,25883.0
2019-04-29 15:50:00,212.54,212.7,212.47,212.53,57779.0,193.0031,193.1484,192.9395,192.994,57779.0
2019-04-30 09:30:00,212.1,212.43,211.44,211.44,34867.0,192.6035,192.9032,192.0042,192.0042,34867.0
2019-04-30 09:40:00,211.43,211.49,209.91,210.88,84596.0,191.9951,192.0496,190.6148,191.4957,84596.0
2019-04-30 09:50:00,210.88,211.53,210.81,210.83,26487.0,191.4957,192.0859,191.4321,191.4503,26487.0
2019-04-30 10:00:00,210.89,211.73,210.34,211.73,31414.0,191.5047,192.2675,191.0053,192.2675,31414.0
2019-04-30 10:10:00,211.66,212.47,211.66,212.38,13911.0,192.204,192.9395,192.204,192.8578,13911.0
2019-04-30 10:20:00,212.34,212.38,211.79,211.81,11656.0,192.8215,192.8578,192.322,192.3402,11656.0
2019-04-30 10:30:00,211.78,211.83,211.42,211.51,16584.0,192.3129,192.3583,191.986,192.0678,16584.0
2019-04-30 10:40:00,211.49,211.51,211.01,211.42,14910.0,192.0496,192.0678,191.6137,191.986,14910.0
2019-04-30 10:50:00,211.43,211.72,211.14,211.39,11295.0,191.9951,192.2585,191.7318,191.9588,11295.0
2019-04-30 11:00:00,211.4,211.55,210.7,210.78,14498.0,191.9679,192.1041,191.3322,191.4049,14498.0
2019-04-30 11:10:00,210.86,211.71,210.83,211.71,9933.0,191.4775,192.2494,191.4503,192.2494,9933.0
2019-04-30 11:20:00,211.68,211.92,211.04,211.08,18977.0,192.2221,192.4401,191.641,191.6773,18977.0
2019-04-30 11:30:00,211.13,212.13,211.04,211.97,12632.0,191.7227,192.6308,191.641,192.4855,12632.0
2019-04-30 11:40:00,211.94,212.1,211.64,211.73,13831.0,192.4582,192.6035,192.1858,192.2675,13831.0
2019-04-30 11:50:00,211.76,211.76,211.38,211.39,21225.0,192.2948,192.2948,191.9497,191.9588,21225.0
2019-04-30 12:00:00,211.4,211.79,211.22,211.68,18260.0,191.9679,192.322,191.8044,192.2221,18260.0
2019-04-30 12:10:00,211.71,211.75,211.58,211.62,18618.0,192.2494,192.2857,192.1313,192.1676,18618.0
2019-04-30 12:20:00,211.62,211.63,211.44,211.44,11662.0,192.1676,192.1767,192.0042,192.0042,11662.0
2019-04-30 12:30:00,211.48,211.99,211.39,211.74,23900.0,192.0405,192.5036,191.9588,192.2766,23900.0
2019-04-30 12:40:00,211.84,212.05,211.76,211.85,6134.0,192.3674,192.5581,192.2948,192.3765,6134.0
2019-04-30 12:50:00,211.82,212.3,211.77,211.97,9881.0,192.3493,192.7851,192.3039,192.4855,9881.0
2019-04-30 13:00:00,211.98,212.58,211.98,212.48,17273.0,192.4946,193.0394,192.4946,192.9486,17273.0
2019-04-30 13:10:00,212.5,212.68,212.46,212.68,7764.0,192.9668,193.1302,192.9304,193.1302,7764.0
2019-04-30 13:20:00,212.66,212.76,212.55,212.62,13327.0,193.112,193.2029,193.0122,193.0757,13327.0
2019-04-30 13:30:00,212.64,212.66,212.31,212.49,12543.0,193.0939,193.112,192.7942,192.9577,12543.0
2019-04-30 13:40:00,212.52,212.64,212.34,212.52,11927.0,192.9849,193.0939,192.8215,192.9849,11927.0
2019-04-30 13:50:00,212.52,212.68,212.36,212.63,7121.0,192.9849,193.1302,192.8396,193.0848,7121.0
2019-04-30 14:00:00,212.67,212.73,212.39,212.39,8932.0,193.1211,193.1756,192.8669,192.8669,8932.0
2019-04-30 14:10:00,212.38,212.49,212.29,212.43,8639.0,192.8578,192.9577,192.7761,192.9032,8639.0
2019-04-30 14:20:00,212.39,212.77,212.35,212.64,6498.0,192.8669,193.2119,192.8305,193.0939,6498.0
2019-04-30 14:30:00,212.62,212.68,212.41,212.41,8532.0,193.0757,193.1302,192.885,192.885,8532.0
2019-04-30 14:40:00,212.48,212.75,212.48,212.7,6672.0,192.9486,193.1938,192.9486,193.1484,6672.0
2019-04-30 14:50:00,212.69,212.75,212.27,212.27,18550.0,193.1393,193.1938,192.7579,192.7579,18550.0
2019-04-30 15:00:00,212.28,212.34,212.07,212.07,20392.0,192.767,192.8215,192.5763,192.5763,20392.0
2019-04-30 15:10:00,212.03,212.43,212.03,212.25,25861.0,192.54,192.9032,192.54,192.7397,25861.0
2019-04-30 15:20:00,212.27,212.55,212.27,212.47,18593.0,192.7579,193.0122,192.7579,192.9395,18593.0
2019-04-30 15:30:00,212.41,212.42,212.1,212.16,26760.0,192.885,192.8941,192.6035,192.658,26760.0
2019-04-30 15:40:00,212.18,212.28,211.84,212.06,52835.0,192.6762,192.767,192.3674,192.5672,52835.0
2019-04-30 15:50:00,212.1,212.45,211.78,211.85,158490.0,192.6035,192.9213,192.3129,192.3765,158490.0
2019-05-01 09:30:00,211.6,212.14,211.3,211.3,22464.0,192.1495,192.6398,191.8771,191.8771,22464.0
2019-05-01 09:40:00,211.32,212.65,211.21,212.56,16495.0,191.8952,193.103,191.7953,193.0212,16495.0
2019-05-01 09:50:00,212.69,212.69,211.8,212.52,16362.0,193.1393,193.1393,192.3311,192.9849,16362.0
2019-05-01 10:00:00,212.46,212.46,211.39,212.02,13839.0,192.9304,192.9304,191.9588,192.5309,13839.0
2019-05-01 10:10:00,212.08,212.58,211.83,212.46,14575.0,192.5854,193.0394,192.3583,192.9304,14575.0
2019-05-01 10:20:00,212.29,212.84,212.19,212.6,19119.0,192.7761,193.2755,192.6852,193.0576,19119.0
2019-05-01 10:30:00,212.6,212.93,212.56,212.62,12469.0,193.0576,193.3572,193.0212,193.0757,12469.0
2019-05-01 10:40:00,212.69,212.82,212.56,212.61,8710.0,193.1393,193.2573,193.0212,193.0666,8710.0
2019-05-01 10:50:00,212.58,212.87,212.45,212.7,11678.0,193.0394,193.3027,192.9213,193.1484,11678.0
2019-05-01 11:00:00,212.75,212.88,212.64,212.88,7354.0,193.1938,193.3118,193.0939,193.3118,7354.0
2019-05-01 11:10:00,212.81,212.95,212.63,212.76,9140.0,193.2483,193.3754,193.0848,193.2029,9140.0
2019-05-01 11:20:00,212.69,212.86,212.61,212.85,9583.0,193.1393,193.2937,193.0666,193.2846,9583.0
2019-05-01 11:30:00,212.81,213.21,212.71,213.19,19046.0,193.2483,193.6115,193.1574,193.5933,19046.0
2019-05-01 11:40:00,213.21,213.62,213.02,213.52,19654.0,193.6115,193.9838,193.439,193.893,19654.0
2019-05-01 11:50:00,213.52,213.7,213.36,213.36,6350.0,193.893,194.0564,193.7477,193.7477,6350.0
2019-05-01 12:00:00,213.28,213.35,213.11,213.22,6332.0,193.6751,193.7386,193.5207,193.6206,6332.0
2019-05-01 12:10:00,213.16,213.23,212.98,213.11,16436.0,193.5661,193.6296,193.4026,193.5207,16436.0
2019-05-01 12:20:00,213.12,213.21,212.72,212.78,12976.0,193.5298,193.6115,193.1665,193.221,12976.0
2019-05-01 12:30:00,212.8,213.03,212.6,212.89,9173.0,193.2392,193.448,193.0576,193.3209,9173.0
2019-05-01 12:40:00,212.9,212.9,212.52,212.52,8741.0,193.33,193.33,192.9849,192.9849,8741.0
2019-05-01 12:50:00,212.61,212.94,212.47,212.94,6110.0,193.0666,193.3663,192.9395,193.3663,6110.0
2019-05-01 13:00:00,212.96,213.08,212.63,212.68,7359.0,193.3845,193.4934,193.0848,193.1302,7359.0
2019-05-01 13:10:00,212.63,212.8,212.47,212.74,6936.0,193.0848,193.2392,192.9395,193.1847,6936.0
2019-05-01 13:20:00,212.71,212.95,212.6,212.86,4095.0,193.1574,193.3754,193.0576,193.2937,4095.0
2019-05-01 13:30:00,212.83,213.16,212.83,212.95,7363.0,193.2664,193.5661,193.2664,193.3754,7363.0
2019-05-01 13:40:00,212.95,213.19,212.88,213.19,11821.0,193.3754,193.5933,193.3118,193.5933,11821.0
2019-05-01 13:50:00,213.19,213.27,212.98,213.19,6534.0,193.5933,193.666,193.4026,193.5933,6534.0
2019-05-01 14:00:00,213.1,213.38,213.03,213.21,8235.0,193.5116,193.7659,193.448,193.6115,8235.0
2019-05-01 14:10:00,213.15,213.15,212.61,212.92,9477.0,193.557,193.557,193.0666,193.3481,9477.0
2019-05-01 14:20:00,212.86,213.05,212.78,212.88,7098.0,193.2937,193.4662,193.221,193.3118,7098.0
2019-05-01 14:30:00,212.77,212.92,211.94,211.94,16166.0,193.2119,193.3481,192.4582,192.4582,16166.0
2019-05-01 14:40:00,211.78,212.07,211.66,212.07,21850.0,192.3129,192.5763,192.204,192.5763,21850.0
2019-05-01 14:50:00,212.04,212.5,211.92,212.21,10832.0,192.549,192.9668,192.4401,192.7034,10832.0
2019-05-01 15:00:00,212.16,212.6,211.88,212.44,11836.0,192.658,193.0576,192.4037,192.9123,11836.0
2019-05-01 15:10:00,212.39,212.65,212.17,212.48,11363.0,192.8669,193.103,192.6671,192.9486,11363.0
2019-05-01 15:20:00,212.48,212.51,211.91,212.25,14355.0,192.9486,192.9758,192.431,192.7397,14355.0
2019-05-01 15:30:00,212.18,212.36,212.0,212.11,17088.0,192.6762,192.8396,192.5127,192.6126,17088.0
2019-05-01 15:40:00,212.12,212.3,211.96,212.19,37908.0,192.6217,192.7851,192.4764,192.6852,37908.0
2019-05-01 15:50:00,212.21,212.35,212.02,212.02,80877.0,192.7034,192.8305,192.5309,192.5309,80877.0
2019-05-02 09:30:00,211.14,211.69,210.4,210.96,30693.0,191.7318,192.2312,191.0598,191.5683,30693.0
2019-05-02 09:40:00,210.99,211.63,210.08,210.16,59165.0,191.5956,192.1767,190.7692,190.8418,59165.0
2019-05-02 09:50:00,210.28,210.69,209.96,210.09,53220.0,190.9508,191.3231,190.6602,190.7783,53220.0
2019-05-02 10:00:00,210.12,210.3,209.98,209.99,12521.0,190.8055,190.969,190.6784,190.6875,12521.0
2019-05-02 10:10:00,210.0,211.21,210.0,211.21,13857.0,190.6966,191.7953,190.6966,191.7953,13857.0
2019-05-02 10:20:00,211.12,211.34,210.55,210.56,14549.0,191.7136,191.9134,191.196,191.2051,14549.0
2019-05-02 10:30:00,210.64,210.67,209.99,210.0,11366.0,191.2777,191.305,190.6875,190.6966,11366.0
2019-05-02 10:40:00,210.0,210.4,209.99,210.28,11244.0,190.6966,191.0598,190.6875,190.9508,11244.0
2019-05-02 10:50:00,210.17,210.33,209.99,210.0,30600.0,190.8509,190.9962,190.6875,190.6966,30600.0
2019-05-02 11:00:00,210.01,210.16,209.97,210.06,25303.0,190.7056,190.8418,190.6693,190.751,25303.0
2019-05-02 11:10:00,210.06,210.18,209.91,210.08,32286.0,190.751,190.86,190.6148,190.7692,32286.0
2019-05-02 11:20:00,210.02,210.12,209.8,209.85,52189.0,190.7147,190.8055,190.5149,190.5603,52189.0
2019-05-02 11:30:00,209.88,210.11,209.8,209.96,20031.0,190.5876,190.7964,190.5149,190.6602,20031.0
2019-05-02 11:40:00,209.99,210.05,209.36,209.7,34433.0,190.6875,190.742,190.1154,190.4241,34433.0
2019-05-02 11:50:00,209.62,209.79,209.07,209.67,57532.0,190.3515,190.5059,189.852,190.3969,57532.0
2019-05-02 12:00:00,209.61,209.61,209.08,209.3,24742.0,190.3424,190.3424,189.8611,190.0609,24742.0
2019-05-02 12:10:00,209.26,209.26,207.66,207.93,99383.0,190.0246,190.0246,188.5717,188.8168,99383.0
2019-05-02 12:20:00,207.93,208.53,207.86,208.18,34305.0,188.8168,189.3617,188.7533,189.0439,34305.0
2019-05-02 12:30:00,208.09,208.34,208.06,208.19,27272.0,188.9621,189.1891,188.9349,189.0529,27272.0
2019-05-02 12:40:00,208.19,208.45,208.14,208.33,31025.0,189.0529,189.289,189.0075,189.1801,31025.0
2019-05-02 12:50:00,208.38,208.45,208.19,208.42,27935.0,189.2255,189.289,189.0529,189.2618,27935.0
2019-05-02 13:00:00,208.44,208.85,208.37,208.85,12547.0,189.28,189.6523,189.2164,189.6523,12547.0
2019-05-02 13:10:00,208.81,209.42,208.75,209.35,19672.0,189.6159,190.1699,189.5615,190.1063,19672.0
2019-05-02 13:20:00,209.4,209.52,209.12,209.24,20466.0,190.1517,190.2607,189.8974,190.0064,20466.0
2019-05-02 13:30:00,209.2,209.2,208.68,208.8,13216.0,189.9701,189.9701,189.4979,189.6069,13216.0
2019-05-02 13:40:00,208.8,208.94,208.75,208.76,14737.0,189.6069,189.734,189.5615,189.5705,14737.0
2019-05-02 13:50:00,208.78,208.9,208.53,208.79,44436.0,189.5887,189.6977,189.3617,189.5978,44436.0
2019-05-02 14:00:00,208.73,208.98,208.72,208.78,10860.0,189.5433,189.7703,189.5342,189.5887,10860.0
2019-05-02 14:10:00,208.74,208.87,208.6,208.75,18351.0,189.5524,189.6704,189.4252,189.5615,18351.0
2019-05-02 14:20:00,208.78,208.89,208.75,208.78,13481.0,189.5887,189.6886,189.5615,189.5887,13481.0
2019-05-02 14:30:00,208.78,208.91,208.69,208.83,10337.0,189.5887,189.7067,189.507,189.6341,10337.0
2019-05-02 14:40:00,208.84,208.98,208.68,208.77,13287.0,189.6432,189.7703,189.4979,189.5796,13287.0
2019-05-02 14:50:00,208.75,209.02,208.72,208.82,25077.0,189.5615,189.8066,189.5342,189.625,25077.0
2019-05-02 15:00:00,208.8,208.93,208.72,208.72,13748.0,189.6069,189.7249,189.5342,189.5342,13748.0
2019-05-02 15:10:00,208.77,208.84,208.69,208.8,17016.0,189.5796,189.6432,189.507,189.6069,17016.0
2019-05-02 15:20:00,208.8,209.35,208.8,209.27,15376.0,189.6069,190.1063,189.6069,190.0337,15376.0
2019-05-02 15:30:00,209.26,209.4,209.17,209.21,20250.0,190.0246,190.1517,189.9428,189.9792,20250.0
2019-05-02 15:40:00,209.24,209.47,209.15,209.34,35913.0,190.0064,190.2153,189.9247,190.0972,35913.0
2019-05-02 15:50:00,209.37,209.52,209.04,209.08,102595.0,190.1245,190.2607,189.8248,189.8611,102595.0
2019-05-03 09:30:00,210.13,210.76,209.91,210.58,23592.0,190.8146,191.3867,190.6148,191.2232,23592.0
2019-05-03 09:40:00,210.43,210.51,209.79,210.51,27470.0,191.087,191.1597,190.5059,191.1597,27470.0
2019-05-03 09:50:00,210.56,211.0,210.23,210.23,11448.0,191.2051,191.6046,190.9054,190.9054,11448.0
2019-05-03 10:00:00,210.37,211.17,210.32,210.92,45791.0,191.0325,191.759,190.9871,191.532,45791.0
2019-05-03 10:10:00,210.97,211.14,210.64,210.8,9115.0,191.5774,191.7318,191.2777,191.423,9115.0
2019-05-03 10:20:00,210.88,211.55,210.63,211.53,24062.0,191.4957,192.1041,191.2686,192.0859,24062.0
2019-05-03 10:30:00,211.6,211.66,211.1,211.11,11879.0,192.1495,192.204,191.6954,191.7045,11879.0
2019-05-03 10:40:00,211.25,211.25,210.78,211.01,116865.0,191.8317,191.8317,191.4049,191.6137,116865.0
2019-05-03 10:50:00,211.07,211.43,210.97,211.23,80600.0,191.6682,191.9951,191.5774,191.8135,80600.0
2019-05-03 11:00:00,211.27,211.9,211.25,211.64,15568.0,191.8498,192.4219,191.8317,192.1858,15568.0
2019-05-03 11:10:00,211.7,211.83,211.26,211.3,18122.0,192.2403,192.3583,191.8407,191.8771,18122.0
2019-05-03 11:20:00,211.3,211.51,211.1,211.32,25589.0,191.8771,192.0678,191.6954,191.8952,25589.0
2019-05-03 11:30:00,211.26,211.42,211.08,211.2,7026.0,191.8407,191.986,191.6773,191.7862,7026.0
2019-05-03 11:40:00,211.23,211.38,211.14,211.38,38651.0,191.8135,191.9497,191.7318,191.9497,38651.0
2019-05-03 11:50:00,211.45,211.64,211.39,211.58,13763.0,192.0133,192.1858,191.9588,192.1313,13763.0
2019-05-03 12:00:00,211.54,211.93,211.52,211.91,12364.0,192.095,192.4491,192.0768,192.431,12364.0
2019-05-03 12:10:00,211.83,211.89,211.72,211.83,7110.0,192.3583,192.4128,192.2585,192.3583,7110.0
2019-05-03 12:20:00,211.87,211.99,211.75,211.91,8705.0,192.3947,192.5036,192.2857,192.431,8705.0
2019-05-03 12:30:00,211.97,212.06,211.6,211.6,14464.0,192.4855,192.5672,192.1495,192.1495,14464.0
2019-05-03 12:40:00,211.63,211.82,211.62,211.71,9050.0,192.1767,192.3493,192.1676,192.2494,9050.0
2019-05-03 12:50:00,211.72,211.83,211.62,211.74,12219.0,192.2585,192.3583,192.1676,192.2766,12219.0
2019-05-03 13:00:00,211.77,211.77,211.61,211.68,7636.0,192.3039,192.3039,192.1586,192.2221,7636.0
2019-05-03 13:10:00,211.62,211.8,211.62,211.77,5265.0,192.1676,192.3311,192.1676,192.3039,5265.0
2019-05-03 13:20:00,211.74,211.77,211.5,211.63,28990.0,192.2766,192.3039,192.0587,192.1767,28990.0
2019-05-03 13:30:00,211.55,211.84,211.55,211.83,4501.0,192.1041,192.3674,192.1041,192.3583,4501.0
2019-05-03 13:40:00,211.78,211.89,211.49,211.49,7221.0,192.3129,192.4128,192.0496,192.0496,7221.0
2019-05-03 13:50:00,211.53,211.53,211.09,211.17,6614.0,192.0859,192.0859,191.6864,191.759,6614.0
2019-05-03 14:00:00,211.15,211.23,211.02,211.08,7668.0,191.7408,191.8135,191.6228,191.6773,7668.0
2019-05-03 14:10:00,211.05,211.39,211.03,211.26,23877.0,191.65,191.9588,191.6319,191.8407,23877.0
2019-05-03 14:20:00,211.25,211.39,211.17,211.22,7511.0,191.8317,191.9588,191.759,191.8044,7511.0
2019-05-03 14:30:00,211.28,211.33,211.09,211.26,14630.0,191.8589,191.9043,191.6864,191.8407,14630.0
2019-05-03 14:40:00,211.25,211.35,211.24,211.25,6663.0,191.8317,191.9225,191.8226,191.8317,6663.0
2019-05-03 14:50:00,211.24,211.39,211.21,211.39,10169.0,191.8226,191.9588,191.7953,191.9588,10169.0
2019-05-03 15:00:00,211.39,211.46,211.3,211.46,7440.0,191.9588,192.0223,191.8771,192.0223,7440.0
2019-05-03 15:10:00,211.42,211.45,211.24,211.43,16828.0,191.986,192.0133,191.8226,191.9951,16828.0
2019-05-03 15:20:00,211.4,211.51,211.37,211.41,10853.0,191.9679,192.0678,191.9406,191.9769,10853.0
2019-05-03 15:30:00,211.42,211.57,211.3,211.51,24695.0,191.986,192.1222,191.8771,192.0678,24695.0
2019-05-03 15:40:00,211.49,211.64,211.45,211.54,25655.0,192.0496,192.1858,192.0133,192.095,25655.0
2019-05-03 15:50:00,211.55,211.8,211.33,211.34,67565.0,192.1041,192.3311,191.9043,191.9134,67565.0
2019-05-06 09:30:00,208.28,209.76,208.0,209.76,61614.0,189.1347,190.4786,188.8804,190.4786,61614.0
2019-05-06 09:40:00,209.84,210.48,209.63,210.33,28481.0,190.5513,191.1324,190.3606,190.9962,28481.0
2019-05-06 09:50:00,210.36,210.74,209.94,210.72,45543.0,191.0235,191.3685,190.6421,191.3504,45543.0
2019-05-06 10:00:00,210.54,210.57,210.09,210.43,9705.0,191.1869,191.2142,190.7783,191.087,9705.0
2019-05-06 10:10:00,210.37,210.83,210.28,210.37,7476.0,191.0325,191.4503,190.9508,191.0325,7476.0
2019-05-06 10:20:00,210.29,210.7,209.75,210.11,13045.0,190.9599,191.3322,190.4695,190.7964,13045.0
2019-05-06 10:30:00,210.07,210.15,209.88,210.06,6582.0,190.7601,190.8328,190.5876,190.751,6582.0
2019-05-06 10:40:00,210.18,210.88,210.17,210.74,6847.0,190.86,191.4957,190.8509,191.3685,6847.0
2019-05-06 10:50:00,210.84,210.92,210.46,210.78,8604.0,191.4593,191.532,191.1143,191.4049,8604.0
2019-05-06 11:00:00,210.7,211.31,210.67,211.1,9391.0,191.3322,191.8861,191.305,191.6954,9391.0
2019-05-06 11:10:00,211.06,211.28,210.83,211.03,6105.0,191.6591,191.8589,191.4503,191.6319,6105.0
2019-05-06 11:20:00,211.19,211.19,210.8,211.01,6708.0,191.7772,191.7772,191.423,191.6137,6708.0
2019-05-06 11:30:00,211.07,211.08,210.36,210.37,8514.0,191.6682,191.6773,191.0235,191.0325,8514.0
2019-05-06 11:40:00,210.42,210.63,210.27,210.38,6467.0,191.0779,191.2686,190.9417,191.0416,6467.0
2019-05-06 11:50:00,210.28,210.28,209.77,209.8,8513.0,190.9508,190.9508,190.4877,190.5149,8513.0
2019-05-06 12:00:00,209.83,209.9,209.68,209.68,41150.0,190.5422,190.6057,190.406,190.406,41150.0
2019-05-06 12:10:00,209.68,210.16,209.66,210.16,10653.0,190.406,190.8418,190.3878,190.8418,10653.0
2019-05-06 12:20:00,210.1,210.34,210.03,210.03,4031.0,190.7874,191.0053,190.7238,190.7238,4031.0
2019-05-06 12:30:00,210.05,210.54,210.0,210.42,3600.0,190.742,191.1869,190.6966,191.0779,3600.0
2019-05-06 12:40:00,210.32,210.33,210.08,210.25,5178.0,190.9871,190.9962,190.7692,190.9236,5178.0
2019-05-06 12:50:00,210.25,210.25,210.03,210.12,4650.0,190.9236,190.9236,190.7238,190.8055,4650.0
2019-05-06 13:00:00,210.11,210.38,210.03,210.26,3562.0,190.7964,191.0416,190.7238,190.9327,3562.0
2019-05-06 13:10:00,210.23,210.38,210.11,210.14,4947.0,190.9054,191.0416,190.7964,190.8237,4947.0
2019-05-06 13:20:00,210.07,210.42,210.0,210.36,5000.0,190.7601,191.0779,190.6966,191.0235,5000.0
2019-05-06 13:30:00,210.36,210.37,210.15,210.15,6231.0,191.0235,191.0325,190.8328,190.8328,6231.0
2019-05-06 13:40:00,210.15,210.37,210.02,210.33,4966.0,190.8328,191.0325,190.7147,190.9962,4966.0
2019-05-06 13:50:00,210.23,210.27,210.12,210.27,5260.0,190.9054,190.9417,190.8055,190.9417,5260.0
2019-05-06 14:00:00,210.24,210.31,210.12,210.18,7610.0,190.9145,190.9781,190.8055,190.86,7610.0
2019-05-06 14:10:00,210.18,210.22,209.95,210.08,13546.0,190.86,190.8963,190.6512,190.7692,13546.0
2019-05-06 14:20:00,210.06,210.39,209.95,210.39,20052.0,190.751,191.0507,190.6512,191.0507,20052.0
2019-05-06 14:30:00,210.38,210.92,210.38,210.69,12545.0,191.0416,191.532,191.0416,191.3231,12545.0
2019-05-06 14:40:00,210.65,210.99,210.58,210.99,6356.0,191.2868,191.5956,191.2232,191.5956,6356.0
2019-05-06 14:50:00,210.88,210.99,210.79,210.83,12155.0,191.4957,191.5956,191.4139,191.4503,12155.0
2019-05-06 15:00:00,210.87,211.1,210.8,210.98,8791.0,191.4866,191.6954,191.423,191.5865,8791.0
2019-05-06 15:10:00,211.08,211.08,210.8,210.88,11568.0,191.6773,191.6773,191.423,191.4957,11568.0
2019-05-06 15:20:00,210.88,211.0,210.79,210.9,12019.0,191.4957,191.6046,191.4139,191.5138,12019.0
2019-05-06 15:30:00,210.95,210.95,210.63,210.76,15420.0,191.5592,191.5592,191.2686,191.3867,15420.0
2019-05-06 15:40:00,210.81,210.81,210.38,210.56,23707.0,191.4321,191.4321,191.0416,191.2051,23707.0
2019-05-06 15:50:00,210.54,210.61,209.96,210.36,111164.0,191.1869,191.2505,190.6602,191.0235,111164.0
2019-05-07 09:30:00,209.13,209.64,208.02,208.64,30307.0,189.9065,190.3696,188.8986,189.4616,30307.0
2019-05-07 09:40:00,208.74,209.35,208.47,208.73,32537.0,189.5524,190.1063,189.3072,189.5433,32537.0
2019-05-07 09:50:00,208.7,209.43,208.59,208.96,34727.0,189.5161,190.1789,189.4162,189.7522,34727.0
2019-05-07 10:00:00,208.87,209.05,208.61,208.66,25878.0,189.6704,189.8339,189.4343,189.4797,25878.0
2019-05-07 10:10:00,208.64,208.76,208.25,208.75,43657.0,189.4616,189.5705,189.1074,189.5615,43657.0
2019-05-07 10:20:00,208.73,209.0,208.69,208.9,9372.0,189.5433,189.7885,189.507,189.6977,9372.0
2019-05-07 10:30:00,208.96,209.04,208.58,208.72,28949.0,189.7522,189.8248,189.4071,189.5342,28949.0
2019-05-07 10:40:00,208.77,208.88,208.59,208.66,15264.0,189.5796,189.6795,189.4162,189.4797,15264.0
2019-05-07 10:50:00,208.63,208.96,208.58,208.78,16524.0,189.4525,189.7522,189.4071,189.5887,16524.0
2019-05-07 11:00:00,208.73,208.85,208.57,208.85,15335.0,189.5433,189.6523,189.398,189.6523,15335.0
2019-05-07 11:10:00,208.91,208.91,208.61,208.69,10254.0,189.7067,189.7067,189.4343,189.507,10254.0
2019-05-07 11:20:00,208.69,208.81,208.2,208.38,11693.0,189.507,189.6159,189.062,189.2255,11693.0
2019-05-07 11:30:00,208.41,208.63,207.73,207.94,11935.0,189.2527,189.4525,188.6352,188.8259,11935.0
2019-05-07 11:40:00,207.93,207.97,207.73,207.88,14754.0,188.8168,188.8532,188.6352,188.7714,14754.0
2019-05-07 11:50:00,207.96,208.05,207.61,207.73,29765.0,188.8441,188.9258,188.5262,188.6352,29765.0
2019-05-07 12:00:00,207.78,207.84,207.56,207.71,12588.0,188.6806,188.7351,188.4808,188.6171,12588.0
2019-05-07 12:10:00,207.76,208.05,207.72,208.04,5495.0,188.6625,188.9258,188.6261,188.9167,5495.0
2019-05-07 12:20:00,208.04,208.19,207.99,208.17,5710.0,188.9167,189.0529,188.8713,189.0348,5710.0
2019-05-07 12:30:00,208.21,208.29,208.03,208.09,5680.0,189.0711,189.1437,188.9076,188.9621,5680.0
2019-05-07 12:40:00,208.01,208.16,207.78,208.08,27139.0,188.8895,189.0257,188.6806,188.953,27139.0
2019-05-07 12:50:00,208.12,208.21,207.84,207.89,7671.0,188.9894,189.0711,188.7351,188.7805,7671.0
2019-05-07 13:00:00,207.92,208.12,207.4,207.4,22577.0,188.8078,188.9894,188.3355,188.3355,22577.0
2019-05-07 13:10:00,207.4,207.6,207.39,207.45,14215.0,188.3355,188.5172,188.3265,188.381,14215.0
2019-05-07 13:20:00,207.45,207.64,207.17,207.54,22550.0,188.381,188.5535,188.1267,188.4627,22550.0
2019-05-07 13:30:00,207.49,207.5,206.83,207.0,17862.0,188.4173,188.4264,187.8179,187.9723,17862.0
2019-05-07 13:40:00,206.92,207.21,206.87,207.12,12491.0,187.8997,188.163,187.8543,188.0813,12491.0
2019-05-07 13:50:00,207.14,207.29,207.02,207.12,16406.0,188.0994,188.2357,187.9905,188.0813,16406.0
2019-05-07 14:00:00,207.26,207.36,207.0,207.2,69225.0,188.2084,188.2992,187.9723,188.1539,69225.0
2019-05-07 14:10:00,207.22,207.26,207.03,207.25,9897.0,188.1721,188.2084,187.9996,188.1993,9897.0
2019-05-07 14:20:00,207.19,207.44,206.74,206.81,11505.0,188.1449,188.3719,187.7362,187.7998,11505.0
2019-05-07 14:30:00,206.74,207.03,206.74,206.91,17503.0,187.7362,187.9996,187.7362,187.8906,17503.0
2019-05-07 14:40:00,206.99,207.32,206.99,207.07,8586.0,187.9632,188.2629,187.9632,188.0359,8586.0
2019-05-07 14:50:00,207.16,207.64,207.05,207.45,10313.0,188.1176,188.5535,188.0177,188.381,10313.0
2019-05-07 15:00:00,207.46,207.53,207.08,207.5,16689.0,188.39,188.4536,188.045,188.4264,16689.0
2019-05-07 15:10:00,207.44,207.62,207.34,207.38,18879.0,188.3719,188.5353,188.2811,188.3174,18879.0
2019-05-07 15:20:00,207.41,207.55,207.25,207.35,16234.0,188.3446,188.4718,188.1993,188.2901,16234.0
2019-05-07 15:30:00,207.34,207.43,207.04,207.09,35868.0,188.2811,188.3628,188.0086,188.054,35868.0
2019-05-07 15:40:00,207.1,207.57,207.09,207.57,45359.0,188.0631,188.4899,188.054,188.4899,45359.0
2019-05-07 15:50:00,207.54,208.27,207.48,207.97,81311.0,188.4627,189.1256,188.4082,188.8532,81311.0
2019-05-08 09:30:00,207.16,207.91,206.75,207.09,28627.0,188.1176,188.7987,187.7453,188.054,28627.0
2019-05-08 09:40:00,207.19,208.0,206.96,207.82,18925.0,188.1449,188.8804,187.936,188.7169,18925.0
2019-05-08 09:50:00,207.85,207.88,207.2,207.37,31190.0,188.7442,188.7714,188.1539,188.3083,31190.0
2019-05-08 10:00:00,207.42,208.24,207.36,207.72,37830.0,188.3537,189.0983,188.2992,188.6261,37830.0
2019-05-08 10:10:00,207.62,207.97,207.42,207.94,9410.0,188.5353,188.8532,188.3537,188.8259,9410.0
2019-05-08 10:20:00,207.8,207.84,207.49,207.49,7186.0,188.6988,188.7351,188.4173,188.4173,7186.0
2019-05-08 10:30:00,207.55,207.73,207.2,207.62,25536.0,188.4718,188.6352,188.1539,188.5353,25536.0
2019-05-08 10:40:00,207.66,208.05,207.57,207.92,9531.0,188.5717,188.9258,188.4899,188.8078,9531.0
2019-05-08 10:50:00,207.91,208.49,207.87,208.46,6620.0,188.7987,189.3254,188.7623,189.2981,6620.0
2019-05-08 11:00:00,208.54,208.57,207.84,207.94,11569.0,189.3708,189.398,188.7351,188.8259,11569.0
2019-05-08 11:10:00,208.25,208.36,207.77,207.96,9704.0,189.1074,189.2073,188.6715,188.8441,9704.0
2019-05-08 11:20:00,208.04,208.26,207.8,207.87,14915.0,188.9167,189.1165,188.6988,188.7623,14915.0
2019-05-08 11:30:00,207.73,207.96,207.2,207.72,16476.0,188.6352,188.8441,188.1539,188.6261,16476.0
2019-05-08 11:40:00,207.71,207.78,207.47,207.72,5580.0,188.6171,188.6806,188.3991,188.6261,5580.0
2019-05-08 11:50:00,207.79,208.47,207.78,208.38,5206.0,188.6897,189.3072,188.6806,189.2255,5206.0
2019-05-08 12:00:00,208.2,208.28,207.84,207.95,3999.0,189.062,189.1347,188.7351,188.835,3999.0
2019-05-08 12:10:00,207.95,208.26,207.76,208.25,4001.0,188.835,189.1165,188.6625,189.1074,4001.0
2019-05-08 12:20:00,208.21,208.39,208.06,208.38,6652.0,189.0711,189.2345,188.9349,189.2255,6652.0
2019-05-08 12:30:00,208.31,208.66,208.3,208.45,5031.0,189.1619,189.4797,189.1528,189.289,5031.0
2019-05-08 12:40:00,208.46,208.77,208.41,208.6,7600.0,189.2981,189.5796,189.2527,189.4252,7600.0
2019-05-08 12:50:00,208.61,208.72,208.52,208.53,7108.0,189.4343,189.5342,189.3526,189.3617,7108.0
2019-05-08 13:00:00,208.57,208.57,208.19,208.3,6575.0,189.398,189.398,189.0529,189.1528,6575.0
2019-05-08 13:10:00,208.31,208.31,207.87,207.87,5650.0,189.1619,189.1619,188.7623,188.7623,5650.0
2019-05-08 13:20:00,207.93,208.11,207.92,208.08,2893.0,188.8168,188.9803,188.8078,188.953,2893.0
2019-05-08 13:30:00,208.02,208.08,207.73,207.76,8170.0,188.8986,188.953,188.6352,188.6625,8170.0
2019-05-08 13:40:00,207.72,207.9,207.67,207.75,4713.0,188.6261,188.7896,188.5807,188.6534,4713.0
2019-05-08 13:50:00,207.72,207.82,207.56,207.82,7670.0,188.6261,188.7169,188.4808,188.7169,7670.0
2019-05-08 14:00:00,207.77,207.81,207.65,207.81,7946.0,188.6715,188.7079,188.5626,188.7079,7946.0
2019-05-08 14:10:00,207.77,207.81,207.49,207.58,10972.0,188.6715,188.7079,188.4173,188.499,10972.0
2019-05-08 14:20:00,207.63,207.69,207.38,207.46,11926.0,188.5444,188.5989,188.3174,188.39,11926.0
2019-05-08 14:30:00,207.5,207.74,207.48,207.55,7820.0,188.4264,188.6443,188.4082,188.4718,7820.0
2019-05-08 14:40:00,207.6,207.87,207.58,207.77,9149.0,188.5172,188.7623,188.499,188.6715,9149.0
2019-05-08 14:50:00,207.77,207.87,207.67,207.67,7379.0,188.6715,188.7623,188.5807,188.5807,7379.0
2019-05-08 15:00:00,207.72,207.98,207.71,207.93,10690.0,188.6261,188.8622,188.6171,188.8168,10690.0
2019-05-08 15:10:00,207.91,208.11,207.83,208.07,7598.0,188.7987,188.9803,188.726,188.944,7598.0
2019-05-08 15:20:00,208.05,208.26,208.04,208.13,9207.0,188.9258,189.1165,188.9167,188.9984,9207.0
2019-05-08 15:30:00,208.17,208.19,207.91,207.91,19182.0,189.0348,189.0529,188.7987,188.7987,19182.0
2019-05-08 15:40:00,207.93,208.24,207.82,207.95,27298.0,188.8168,189.0983,188.7169,188.835,27298.0
2019-05-08 15:50:00,207.91,207.97,207.23,207.35,59969.0,188.7987,188.8532,188.1812,188.2901,59969.0
2019-05-09 09:30:00,205.16,206.58,205.06,205.83,31310.0,186.9935,188.2878,186.9024,187.6042,31310.0
2019-05-09 09:40:00,205.94,205.94,205.15,205.15,6441.0,187.7045,187.7045,186.9844,186.9844,6441.0
2019-05-09 09:50:00,205.08,205.08,204.02,204.51,22907.0,186.9206,186.9206,185.9545,186.4011,22907.0
2019-05-09 10:00:00,204.41,204.68,204.09,204.52,9071.0,186.31,186.556,186.0183,186.4102,9071.0
2019-05-09 10:10:00,204.44,204.99,204.39,204.6,12172.0,186.3373,186.8386,186.2917,186.4831,12172.0
2019-05-09 10:20:00,204.64,204.73,203.72,203.86,10363.0,186.5196,186.6016,185.6811,185.8087,10363.0
2019-05-09 10:30:00,203.86,203.93,203.6,203.6,8946.0,185.8087,185.8725,185.5717,185.5717,8946.0
2019-05-09 10:40:00,203.62,204.23,203.51,203.82,13570.0,185.5899,186.1459,185.4896,185.7722,13570.0
2019-05-09 10:50:00,203.82,204.09,203.33,203.4,29226.0,185.7722,186.0183,185.3256,185.3894,29226.0
2019-05-09 11:00:00,203.57,203.61,203.07,203.28,6918.0,185.5443,185.5808,185.0886,185.28,6918.0
2019-05-09 11:10:00,203.18,203.66,203.12,203.38,7209.0,185.1889,185.6264,185.1342,185.3712,7209.0
2019-05-09 11:20:00,203.38,203.53,202.65,202.96,13806.0,185.3712,185.5079,184.7058,184.9883,13806.0
2019-05-09 11:30:00,203.05,203.35,202.53,202.53,13678.0,185.0704,185.3438,184.5964,184.5964,13678.0
2019-05-09 11:40:00,202.5,202.88,202.31,202.61,11256.0,184.5691,184.9154,184.3959,184.6693,11256.0
2019-05-09 11:50:00,202.78,203.17,202.67,203.03,12020.0,184.8243,185.1798,184.724,185.0521,12020.0
2019-05-09 12:00:00,203.02,203.27,202.83,202.99,16886.0,185.043,185.2709,184.8699,185.0157,16886.0
2019-05-09 12:10:00,202.92,203.24,202.76,202.91,24726.0,184.9519,185.2436,184.8061,184.9428,24726.0
2019-05-09 12:20:00,202.92,203.55,202.87,203.15,35415.0,184.9519,185.5261,184.9063,185.1615,35415.0
2019-05-09 12:30:00,203.2,204.03,202.99,203.29,101130.0,185.2071,185.9636,185.0157,185.2891,101130.0
2019-05-09 12:40:00,203.19,203.89,203.09,203.44,107016.0,185.198,185.836,185.1068,185.4258,107016.0
2019-05-09 12:50:00,203.49,203.65,203.14,203.27,32008.0,185.4714,185.6173,185.1524,185.2709,32008.0
2019-05-09 13:00:00,203.32,203.61,203.22,203.29,34989.0,185.3165,185.5808,185.2253,185.2891,34989.0
2019-05-09 13:10:00,203.27,203.5,203.05,203.12,12734.0,185.2709,185.4805,185.0704,185.1342,12734.0
2019-05-09 13:20:00,203.04,203.23,202.95,203.11,8569.0,185.0613,185.2344,184.9792,185.1251,8569.0
2019-05-09 13:30:00,203.11,203.21,202.79,203.11,14093.0,185.1251,185.2162,184.8334,185.1251,14093.0
2019-05-09 13:40:00,203.13,203.62,202.96,203.56,20757.0,185.1433,185.5899,184.9883,185.5352,20757.0
2019-05-09 13:50:00,203.5,203.5,203.08,203.36,34076.0,185.4805,185.4805,185.0977,185.3529,34076.0
2019-05-09 14:00:00,203.36,203.53,203.04,203.05,26747.0,185.3529,185.5079,185.0613,185.0704,26747.0
2019-05-09 14:10:00,203.01,203.51,202.99,203.39,14906.0,185.0339,185.4896,185.0157,185.3803,14906.0
2019-05-09 14:20:00,203.36,203.79,203.29,203.43,106390.0,185.3529,185.7449,185.2891,185.4167,106390.0
2019-05-09 14:30:00,203.42,203.61,203.33,203.4,24723.0,185.4076,185.5808,185.3256,185.3894,24723.0
2019-05-09 14:40:00,203.37,203.51,203.11,203.15,13068.0,185.362,185.4896,185.1251,185.1615,13068.0
2019-05-09 14:50:00,203.15,203.28,202.71,202.91,17708.0,185.1615,185.28,184.7605,184.9428,17708.0
2019-05-09 15:00:00,202.92,202.92,202.16,202.26,21924.0,184.9519,184.9519,184.2592,184.3503,21924.0
2019-05-09 15:10:00,202.25,202.27,201.97,202.15,35236.0,184.3412,184.3594,184.086,184.2501,35236.0
2019-05-09 15:20:00,202.2,202.35,201.82,202.21,30057.0,184.2956,184.4324,183.9493,184.3048,30057.0
2019-05-09 15:30:00,202.22,202.72,202.15,202.27,69789.0,184.3139,184.7696,184.2501,184.3594,69789.0
2019-05-09 15:40:00,202.26,202.43,201.97,202.0,75702.0,184.3503,184.5053,184.086,184.1134,75702.0
2019-05-09 15:50:00,201.95,202.36,201.88,201.93,148492.0,184.0678,184.4415,184.004,184.0496,148492.0
2019-05-10 09:30:00,201.06,202.65,201.0,202.29,76809.0,183.2566,184.7058,183.2019,184.3777,76809.0
2019-05-10 09:40:00,202.29,202.67,201.77,202.27,35955.0,184.3777,184.724,183.9037,184.3594,35955.0
2019-05-10 09:50:00,202.27,202.34,201.48,202.18,26787.0,184.3594,184.4232,183.6394,184.2774,26787.0
2019-05-10 10:00:00,202.18,202.38,201.8,202.0,30313.0,184.2774,184.4597,183.9311,184.1134,30313.0
2019-05-10 10:10:00,202.01,202.07,201.39,201.56,53476.0,184.1225,184.1772,183.5574,183.7123,53476.0
2019-05-10 10:20:00,201.63,201.63,201.15,201.16,20921.0,183.7761,183.7761,183.3386,183.3477,20921.0
2019-05-10 10:30:00,201.13,201.18,199.71,199.75,69374.0,183.3204,183.366,182.0261,182.0626,69374.0
2019-05-10 10:40:00,199.66,200.15,199.27,200.02,62063.0,181.9806,182.4272,181.6251,182.3087,62063.0
2019-05-10 10:50:00,200.02,200.27,199.43,200.05,65326.0,182.3087,182.5365,181.7709,182.336,65326.0
2019-05-10 11:00:00,200.11,200.55,199.65,200.36,70948.0,182.3907,182.7917,181.9714,182.6186,70948.0
2019-05-10 11:10:00,200.4,200.65,200.14,200.65,32659.0,182.655,182.8829,182.4181,182.8829,32659.0
2019-05-10 11:20:00,200.66,200.81,200.38,200.4,21204.0,182.892,183.0287,182.6368,182.655,21204.0
2019-05-10 11:30:00,200.48,200.79,200.24,200.54,23490.0,182.7279,183.0105,182.5092,182.7826,23490.0
2019-05-10 11:40:00,200.53,200.58,200.22,200.46,23824.0,182.7735,182.8191,182.491,182.7097,23824.0
2019-05-10 11:50:00,200.43,200.89,200.29,200.89,27113.0,182.6824,183.1016,182.5548,183.1016,27113.0
2019-05-10 12:00:00,200.87,201.16,200.87,201.08,24010.0,183.0834,183.3477,183.0834,183.2748,24010.0
2019-05-10 12:10:00,201.12,201.58,201.03,201.45,27468.0,183.3113,183.7305,183.2292,183.6121,27468.0
2019-05-10 12:20:00,201.44,201.95,201.23,201.77,30008.0,183.6029,184.0678,183.4115,183.9037,30008.0
2019-05-10 12:30:00,201.8,202.09,201.64,202.0,14909.0,183.9311,184.1954,183.7852,184.1134,14909.0
2019-05-10 12:40:00,202.0,202.14,201.68,201.7,12721.0,184.1134,184.241,183.8217,183.8399,12721.0
2019-05-10 12:50:00,201.68,202.13,201.62,201.62,14446.0,183.8217,184.2318,183.767,183.767,14446.0
2019-05-10 13:00:00,201.69,201.98,201.46,201.47,11824.0,183.8308,184.0951,183.6212,183.6303,11824.0
2019-05-10 13:10:00,201.53,201.9,201.39,201.77,13675.0,183.685,184.0222,183.5574,183.9037,13675.0
2019-05-10 13:20:00,201.78,202.03,201.47,201.78,20788.0,183.9128,184.1407,183.6303,183.9128,20788.0
2019-05-10 13:30:00,201.83,202.25,201.73,202.18,16197.0,183.9584,184.3412,183.8673,184.2774,16197.0
2019-05-10 13:40:00,202.2,202.56,202.13,202.33,17918.0,184.2956,184.6238,184.2318,184.4141,17918.0
2019-05-10 13:50:00,202.38,202.39,201.96,202.17,11322.0,184.4597,184.4688,184.0769,184.2683,11322.0
2019-05-10 14:00:00,202.18,202.43,202.04,202.41,14811.0,184.2774,184.5053,184.1498,184.487,14811.0
2019-05-10 14:10:00,202.41,202.51,201.99,202.03,16824.0,184.487,184.5782,184.1042,184.1407,16824.0
2019-05-10 14:20:00,202.05,202.41,202.03,202.39,16480.0,184.1589,184.487,184.1407,184.4688,16480.0
2019-05-10 14:30:00,202.33,202.47,202.21,202.37,13495.0,184.4141,184.5417,184.3048,184.4506,13495.0
2019-05-10 14:40:00,202.36,202.61,202.36,202.52,14732.0,184.4415,184.6693,184.4415,184.5873,14732.0
2019-05-10 14:50:00,202.48,202.76,202.34,202.51,16788.0,184.5509,184.8061,184.4232,184.5782,16788.0
2019-05-10 15:00:00,202.52,203.07,202.51,203.05,14956.0,184.5873,185.0886,184.5782,185.0704,14956.0
2019-05-10 15:10:00,203.05,203.54,202.87,203.47,24406.0,185.0704,185.517,184.9063,185.4532,24406.0
2019-05-10 15:20:00,203.44,204.01,203.34,203.81,21689.0,185.4258,185.9454,185.3347,185.7631,21689.0
2019-05-10 15:30:00,203.82,203.85,202.9,202.92,36315.0,185.7722,185.7995,184.9337,184.9519,36315.0
2019-05-10 15:40:00,202.97,203.1,202.75,202.75,38465.0,184.9975,185.116,184.7969,184.7969,38465.0
2019-05-10 15:50:00,202.78,203.31,202.66,203.25,98340.0,184.8243,185.3074,184.7149,185.2527,98340.0
2019-05-13 09:30:00,200.08,201.63,200.08,200.85,58000.0,182.3634,183.7761,182.3634,183.0652,58000.0
2019-05-13 09:40:00,200.76,200.93,200.21,200.93,20171.0,182.9832,183.1381,182.4819,183.1381,20171.0
2019-05-13 09:50:00,200.67,200.75,199.76,200.05,20223.0,182.9011,182.974,182.0717,182.336,20223.0
2019-05-13 10:00:00,199.93,200.03,199.61,200.03,24702.0,182.2266,182.3178,181.935,182.3178,24702.0
2019-05-13 10:10:00,200.05,200.86,199.96,200.78,25900.0,182.336,183.0743,182.254,183.0014,25900.0
2019-05-13 10:20:00,200.68,200.84,200.09,200.32,27225.0,182.9102,183.0561,182.3725,182.5821,27225.0
2019-05-13 10:30:00,200.33,200.74,200.24,200.54,12852.0,182.5912,182.9649,182.5092,182.7826,12852.0
2019-05-13 10:40:00,200.6,200.91,200.45,200.55,14547.0,182.8373,183.1199,182.7006,182.7917,14547.0
2019-05-13 10:50:00,200.56,200.56,200.11,200.26,16561.0,182.8009,182.8009,182.3907,182.5274,16561.0
2019-05-13 11:00:00,200.36,200.51,199.9,200.01,17119.0,182.6186,182.7553,182.1993,182.2996,17119.0
2019-05-13 11:10:00,199.96,200.3,199.56,199.56,26591.0,182.254,182.5639,181.8894,181.8894,26591.0
2019-05-13 11:20:00,199.75,199.83,199.44,199.44,10321.0,182.0626,182.1355,181.78,181.78,10321.0
2019-05-13 11:30:00,199.47,199.66,199.33,199.63,11976.0,181.8074,181.9806,181.6798,181.9532,11976.0
2019-05-13 11:40:00,199.65,200.08,199.54,199.81,13823.0,181.9714,182.3634,181.8712,182.1173,13823.0
2019-05-13 11:50:00,199.78,200.05,199.6,199.97,18299.0,182.0899,182.336,181.9259,182.2631,18299.0
2019-05-13 12:00:00,200.03,200.04,199.59,199.64,19193.0,182.3178,182.3269,181.9168,181.9623,19193.0
2019-05-13 12:10:00,199.64,199.75,199.44,199.7,15420.0,181.9623,182.0626,181.78,182.017,15420.0
2019-05-13 12:20:00,199.7,199.86,199.26,199.34,14201.0,182.017,182.1628,181.616,181.6889,14201.0
2019-05-13 12:30:00,199.31,199.67,199.05,199.61,24559.0,181.6615,181.9897,181.4246,181.935,24559.0
2019-05-13 12:40:00,199.6,199.78,199.34,199.78,13305.0,181.9259,182.0899,181.6889,182.0899,13305.0
2019-05-13 12:50:00,199.72,199.81,199.24,199.29,18392.0,182.0352,182.1173,181.5977,181.6433,18392.0
2019-05-13 13:00:00,199.27,199.35,199.02,199.35,15223.0,181.6251,181.698,181.3972,181.698,15223.0
2019-05-13 13:10:00,199.36,200.13,199.3,199.83,40357.0,181.7071,182.4089,181.6524,182.1355,40357.0
2019-05-13 13:20:00,199.88,200.04,199.59,199.79,28699.0,182.1811,182.3269,181.9168,182.099,28699.0
2019-05-13 13:30:00,199.77,200.32,199.7,200.12,16150.0,182.0808,182.5821,182.017,182.3998,16150.0
2019-05-13 13:40:00,200.02,200.19,199.51,199.66,10554.0,182.3087,182.4636,181.8438,181.9806,10554.0
2019-05-13 13:50:00,199.61,199.97,199.53,199.93,15479.0,181.935,182.2631,181.8621,182.2266,15479.0
2019-05-13 14:00:00,199.84,200.35,199.76,200.23,11208.0,182.1446,182.6095,182.0717,182.5001,11208.0
2019-05-13 14:10:00,200.19,200.22,199.42,199.44,10636.0,182.4636,182.491,181.7618,181.78,10636.0
2019-05-13 14:20:00,199.44,200.25,199.44,200.12,7874.0,181.78,182.5183,181.78,182.3998,7874.0
2019-05-13 14:30:00,200.03,200.18,199.82,199.94,9225.0,182.3178,182.4545,182.1264,182.2358,9225.0
2019-05-13 14:40:00,199.86,199.99,199.39,199.95,12214.0,182.1628,182.2813,181.7345,182.2449,12214.0
2019-05-13 14:50:00,200.01,200.27,199.88,199.9,9627.0,182.2996,182.5365,182.1811,182.1993,9627.0
2019-05-13 15:00:00,199.93,200.53,199.93,200.23,17809.0,182.2266,182.7735,182.2266,182.5001,17809.0
2019-05-13 15:10:00,200.32,200.54,200.24,200.41,18471.0,182.5821,182.7826,182.5092,182.6641,18471.0
2019-05-13 15:20:00,200.4,200.9,200.29,200.73,30635.0,182.655,183.1108,182.5548,182.9558,30635.0
2019-05-13 15:30:00,200.71,200.73,200.45,200.57,27592.0,182.9376,182.9558,182.7006,182.81,27592.0
2019-05-13 15:40:00,200.6,201.19,200.53,201.09,50798.0,182.8373,183.3751,182.7735,183.2839,50798.0
2019-05-13 15:50:00,201.06,201.67,200.85,201.17,117891.0,183.2566,183.8126,183.0652,183.3568,117891.0
2019-05-14 09:30:00,202.0,202.75,201.47,202.19,28046.0,184.1134,184.7969,183.6303,184.2865,28046.0
2019-05-14 09:40:00,202.22,202.64,202.07,202.21,16362.0,184.3139,184.6967,184.1772,184.3048,16362.0
2019-05-14 09:50:00,202.27,202.82,202.18,202.47,8460.0,184.3594,184.8607,184.2774,184.5417,8460.0
2019-05-14 10:00:00,202.58,202.85,202.32,202.85,13031.0,184.642,184.8881,184.405,184.8881,13031.0
2019-05-14 10:10:00,202.88,203.49,202.88,203.36,21338.0,184.9154,185.4714,184.9154,185.3529,21338.0
2019-05-14 10:20:00,203.39,203.72,203.36,203.59,12663.0,185.3803,185.6811,185.3529,185.5626,12663.0
2019-05-14 10:30:00,203.5,203.58,202.9,203.19,17530.0,185.4805,185.5534,184.9337,185.198,17530.0
2019-05-14 10:40:00,203.18,203.38,203.08,203.27,6225.0,185.1889,185.3712,185.0977,185.2709,6225.0
2019-05-14 10:50:00,203.18,203.72,202.91,203.68,12684.0,185.1889,185.6811,184.9428,185.6446,12684.0
2019-05-14 11:00:00,203.67,204.18,203.64,204.09,11941.0,185.6355,186.1003,185.6081,186.0183,11941.0
2019-05-14 11:10:00,204.16,205.0,204.16,204.8,19644.0,186.0821,186.8477,186.0821,186.6654,19644.0
2019-05-14 11:20:00,204.81,205.42,204.78,205.24,16449.0,186.6745,187.2305,186.6472,187.0665,16449.0
2019-05-14 11:30:00,205.26,205.81,205.13,205.8,12946.0,187.0847,187.586,186.9662,187.5769,12946.0
2019-05-14 11:40:00,205.68,205.72,204.77,205.37,20842.0,187.4675,187.504,186.6381,187.1849,20842.0
2019-05-14 11:50:00,205.41,205.84,205.3,205.4,23992.0,187.2214,187.6133,187.1211,187.2123,23992.0
2019-05-14 12:00:00,205.36,205.36,204.74,204.79,9745.0,187.1758,187.1758,186.6107,186.6563,9745.0
2019-05-14 12:10:00,204.9,205.37,204.8,204.86,9602.0,186.7566,187.1849,186.6654,186.7201,9602.0
2019-05-14 12:20:00,204.89,205.12,204.88,205.0,10552.0,186.7475,186.9571,186.7383,186.8477,10552.0
2019-05-14 12:30:00,205.05,205.37,205.04,205.37,9202.0,186.8933,187.1849,186.8842,187.1849,9202.0
2019-05-14 12:40:00,205.4,205.45,205.22,205.44,8805.0,187.2123,187.2579,187.0482,187.2487,8805.0
2019-05-14 12:50:00,205.48,205.61,205.41,205.46,8124.0,187.2852,187.4037,187.2214,187.267,8124.0
2019-05-14 13:00:00,205.46,205.89,205.43,205.87,7056.0,187.267,187.6589,187.2396,187.6407,7056.0
2019-05-14 13:10:00,205.89,206.43,205.89,206.21,15242.0,187.6589,188.1511,187.6589,187.9506,15242.0
2019-05-14 13:20:00,206.2,206.46,206.15,206.38,8128.0,187.9415,188.1784,187.8959,188.1055,8128.0
2019-05-14 13:30:00,206.38,206.61,206.22,206.5,18651.0,188.1055,188.3151,187.9597,188.2149,18651.0
2019-05-14 13:40:00,206.5,206.64,206.39,206.64,10435.0,188.2149,188.3425,188.1146,188.3425,10435.0
2019-05-14 13:50:00,206.69,206.83,206.48,206.58,9193.0,188.3881,188.5157,188.1967,188.2878,9193.0
2019-05-14 14:00:00,206.64,206.71,206.21,206.46,12897.0,188.3425,188.4063,187.9506,188.1784,12897.0
2019-05-14 14:10:00,206.49,206.71,206.37,206.7,12859.0,188.2058,188.4063,188.0964,188.3972,12859.0
2019-05-14 14:20:00,206.63,206.99,206.61,206.8,20676.0,188.3334,188.6615,188.3151,188.4883,20676.0
2019-05-14 14:30:00,206.8,207.04,206.75,207.03,23905.0,188.4883,188.7071,188.4428,188.698,23905.0
2019-05-14 14:40:00,207.06,207.25,206.58,206.58,18206.0,188.7253,188.8985,188.2878,188.2878,18206.0
2019-05-14 14:50:00,206.56,206.89,206.3,206.76,23572.0,188.2696,188.5704,188.0326,188.4519,23572.0
2019-05-14 15:00:00,206.82,206.82,206.37,206.7,20903.0,188.5066,188.5066,188.0964,188.3972,20903.0
2019-05-14 15:10:00,206.68,206.68,206.09,206.15,19028.0,188.379,188.379,187.8412,187.8959,19028.0
2019-05-14 15:20:00,206.11,206.63,206.02,206.6,21196.0,187.8594,188.3334,187.7774,188.306,21196.0
2019-05-14 15:30:00,206.58,206.61,205.82,205.97,31228.0,188.2878,188.3151,187.5951,187.7318,31228.0
2019-05-14 15:40:00,205.99,206.2,205.67,205.92,35368.0,187.75,187.9415,187.4584,187.6862,35368.0
2019-05-14 15:50:00,205.94,206.08,205.33,205.41,99857.0,187.7045,187.8321,187.1485,187.2214,99857.0
2019-05-15 09:30:00,203.96,205.88,203.62,205.51,27429.0,185.8998,187.6498,185.5899,187.3126,27429.0
2019-05-15 09:40:00,205.51,206.59,205.11,206.33,23047.0,187.3126,188.2969,186.948,188.0599,23047.0
2019-05-15 09:50:00,206.33,206.79,205.78,206.68,28431.0,188.0599,188.4792,187.5586,188.379,28431.0
2019-05-15 10:00:00,206.66,206.66,205.91,206.17,23702.0,188.3607,188.3607,187.6771,187.9141,23702.0
2019-05-15 10:10:00,206.17,207.41,206.03,207.36,17824.0,187.9141,189.0443,187.7865,188.9987,17824.0
2019-05-15 10:20:00,207.44,207.79,207.08,207.66,38052.0,189.0717,189.3907,188.7435,189.2722,38052.0
2019-05-15 10:30:00,207.57,207.6,206.71,206.72,48047.0,189.1901,189.2175,188.4063,188.4154,48047.0
2019-05-15 10:40:00,206.72,206.96,206.2,206.96,13060.0,188.4154,188.6342,187.9415,188.6342,13060.0
2019-05-15 10:50:00,206.9,207.46,206.85,207.4,16596.0,188.5795,189.0899,188.5339,189.0352,16596.0
2019-05-15 11:00:00,207.41,207.41,206.94,207.24,20756.0,189.0443,189.0443,188.6159,188.8894,20756.0
2019-05-15 11:10:00,207.23,207.44,206.99,207.19,16151.0,188.8802,189.0717,188.6615,188.8438,16151.0
2019-05-15 11:20:00,207.13,207.39,206.89,207.31,15500.0,188.7891,189.0261,188.5704,188.9532,15500.0
2019-05-15 11:30:00,207.33,207.36,206.86,206.88,15055.0,188.9714,188.9987,188.543,188.5612,15055.0
2019-05-15 11:40:00,206.86,206.96,206.56,206.56,8375.0,188.543,188.6342,188.2696,188.2696,8375.0
2019-05-15 11:50:00,206.52,206.81,206.52,206.55,16794.0,188.2331,188.4974,188.2331,188.2605,16794.0
2019-05-15 12:00:00,206.6,206.77,206.52,206.61,14172.0,188.306,188.461,188.2331,188.3151,14172.0
2019-05-15 12:10:00,206.65,206.66,205.92,205.92,57261.0,188.3516,188.3607,187.6862,187.6862,57261.0
2019-05-15 12:20:00,205.97,206.44,205.96,206.4,13793.0,187.7318,188.1602,187.7227,188.1237,13793.0
2019-05-15 12:30:00,206.44,206.44,206.22,206.3,8417.0,188.1602,188.1602,187.9597,188.0326,8417.0
2019-05-15 12:40:00,206.35,206.53,206.17,206.21,13808.0,188.0782,188.2422,187.9141,187.9506,13808.0
2019-05-15 12:50:00,206.17,206.17,205.77,205.88,14093.0,187.9141,187.9141,187.5495,187.6498,14093.0
2019-05-15 13:00:00,205.91,206.19,205.72,205.97,22831.0,187.6771,187.9323,187.504,187.7318,22831.0
2019-05-15 13:10:00,205.99,206.09,205.61,205.61,8476.0,187.75,187.8412,187.4037,187.4037,8476.0
2019-05-15 13:20:00,205.61,205.71,205.36,205.55,12696.0,187.4037,187.4948,187.1758,187.349,12696.0
2019-05-15 13:30:00,205.51,205.76,205.48,205.48,19713.0,187.3126,187.5404,187.2852,187.2852,19713.0
2019-05-15 13:40:00,205.52,205.59,205.26,205.52,10978.0,187.3217,187.3855,187.0847,187.3217,10978.0
2019-05-15 13:50:00,205.53,206.01,205.51,205.97,13197.0,187.3308,187.7683,187.3126,187.7318,13197.0
2019-05-15 14:00:00,205.94,206.08,205.75,205.92,20299.0,187.7045,187.8321,187.5313,187.6862,20299.0
2019-05-15 14:10:00,205.93,206.1,205.85,205.91,13104.0,187.6954,187.8503,187.6224,187.6771,13104.0
2019-05-15 14:20:00,205.91,206.1,205.84,206.0,11902.0,187.6771,187.8503,187.6133,187.7592,11902.0
2019-05-15 14:30:00,206.0,206.03,205.88,205.91,10820.0,187.7592,187.7865,187.6498,187.6771,10820.0
2019-05-15 14:40:00,206.0,206.07,205.89,205.99,24999.0,187.7592,187.823,187.6589,187.75,24999.0
2019-05-15 14:50:00,205.98,206.04,205.62,205.79,24496.0,187.7409,187.7956,187.4128,187.5678,24496.0
2019-05-15 15:00:00,205.78,205.84,205.46,205.47,19529.0,187.5586,187.6133,187.267,187.2761,19529.0
2019-05-15 15:10:00,205.43,205.49,205.14,205.19,15780.0,187.2396,187.2943,186.9753,187.0209,15780.0
2019-05-15 15:20:00,205.17,205.32,205.0,205.09,23778.0,187.0027,187.1394,186.8477,186.9297,23778.0
2019-05-15 15:30:00,205.11,205.24,204.93,205.13,32483.0,186.948,187.0665,186.7839,186.9662,32483.0
2019-05-15 15:40:00,205.12,205.12,204.53,204.77,46919.0,186.9571,186.9571,186.4193,186.6381,46919.0
2019-05-15 15:50:00,204.77,205.2,204.75,204.99,101778.0,186.6381,187.03,186.6198,186.8386,101778.0
2019-05-16 09:30:00,205.05,205.35,204.12,205.05,16841.0,186.8933,187.1667,186.0456,186.8933,16841.0
2019-05-16 09:40:00,204.99,205.83,204.71,205.61,13098.0,186.8386,187.6042,186.5834,187.4037,13098.0
2019-05-16 09:50:00,205.74,206.19,205.25,205.32,18465.0,187.5222,187.9323,187.0756,187.1394,18465.0
2019-05-16 10:00:00,205.37,205.68,204.97,205.58,21858.0,187.1849,187.4675,186.8204,187.3764,21858.0
2019-05-16 10:10:00,205.58,205.99,205.56,205.75,10927.0,187.3764,187.75,187.3581,187.5313,10927.0
2019-05-16 10:20:00,205.82,206.23,205.79,205.81,18239.0,187.5951,187.9688,187.5678,187.586,18239.0
2019-05-16 10:30:00,205.9,205.94,205.7,205.89,5208.0,187.668,187.7045,187.4857,187.6589,5208.0
2019-05-16 10:40:00,206.0,206.05,205.83,205.96,7799.0,187.7592,187.8047,187.6042,187.7227,7799.0
2019-05-16 10:50:00,206.0,206.06,205.84,205.99,9305.0,187.7592,187.8139,187.6133,187.75,9305.0
2019-05-16 11:00:00,206.02,206.13,205.84,206.01,21535.0,187.7774,187.8777,187.6133,187.7683,21535.0
2019-05-16 11:10:00,205.96,206.19,205.96,206.19,14090.0,187.7227,187.9323,187.7227,187.9323,14090.0
2019-05-16 11:20:00,206.19,206.56,206.14,206.42,16404.0,187.9323,188.2696,187.8868,188.142,16404.0
2019-05-16 11:30:00,206.44,206.68,206.26,206.59,15443.0,188.1602,188.379,187.9961,188.2969,15443.0
2019-05-16 11:40:00,206.5,206.66,206.42,206.49,9120.0,188.2149,188.3607,188.142,188.2058,9120.0
2019-05-16 11:50:00,206.42,206.79,206.42,206.79,9984.0,188.142,188.4792,188.142,188.4792,9984.0
2019-05-16 12:00:00,206.88,207.0,206.77,206.88,10616.0,188.5612,188.6706,188.461,188.5612,10616.0
2019-05-16 12:10:00,206.85,207.48,206.79,207.48,7545.0,188.5339,189.1081,188.4792,189.1081,7545.0
2019-05-16 12:20:00,207.52,207.54,207.03,207.03,12487.0,189.1446,189.1628,188.698,188.698,12487.0
2019-05-16 12:30:00,207.07,207.21,206.77,206.77,7586.0,188.7344,188.862,188.461,188.461,7586.0
2019-05-16 12:40:00,206.87,206.93,206.69,206.93,9640.0,188.5521,188.6068,188.3881,188.6068,9640.0
2019-05-16 12:50:00,206.93,207.18,206.85,207.18,5294.0,188.6068,188.8347,188.5339,188.8347,5294.0
2019-05-16 13:00:00,207.17,207.2,206.82,206.96,8513.0,188.8256,188.8529,188.5066,188.6342,8513.0
2019-05-16 13:10:00,206.94,207.14,206.93,207.02,4083.0,188.6159,188.7982,188.6068,188.6888,4083.0
2019-05-16 13:20:00,207.08,207.36,207.02,207.36,5541.0,188.7435,188.9987,188.6888,188.9987,5541.0
2019-05-16 13:30:00,207.29,207.5,207.18,207.18,10184.0,188.9349,189.1263,188.8347,188.8347,10184.0
2019-05-16 13:40:00,207.09,207.17,206.81,206.81,6180.0,188.7526,188.8256,188.4974,188.4974,6180.0
2019-05-16 13:50:00,206.8,207.2,206.76,207.11,9176.0,188.4883,188.8529,188.4519,188.7709,9176.0
2019-05-16 14:00:00,207.17,207.17,206.95,206.95,5858.0,188.8256,188.8256,188.625,188.625,5858.0
2019-05-16 14:10:00,206.92,206.95,206.79,206.93,7522.0,188.5977,188.625,188.4792,188.6068,7522.0
2019-05-16 14:20:00,206.94,207.16,206.85,207.13,6647.0,188.6159,188.8164,188.5339,188.7891,6647.0
2019-05-16 14:30:00,207.13,207.35,207.09,207.35,5180.0,188.7891,188.9896,188.7526,188.9896,5180.0
2019-05-16 14:40:00,207.37,207.41,207.17,207.34,11702.0,189.0079,189.0443,188.8256,188.9805,11702.0
2019-05-16 14:50:00,207.37,207.41,206.9,207.18,9290.0,189.0079,189.0443,188.5795,188.8347,9290.0
2019-05-16 15:00:00,207.17,207.19,206.9,207.03,9440.0,188.8256,188.8438,188.5795,188.698,9440.0
2019-05-16 15:10:00,206.97,207.03,206.69,206.7,10426.0,188.6433,188.698,188.3881,188.3972,10426.0
2019-05-16 15:20:00,206.68,207.12,206.68,207.08,15417.0,188.379,188.78,188.379,188.7435,15417.0
2019-05-16 15:30:00,207.08,207.18,206.97,206.97,21156.0,188.7435,188.8347,188.6433,188.6433,21156.0
2019-05-16 15:40:00,207.01,207.08,206.79,206.95,28204.0,188.6797,188.7435,188.4792,188.625,28204.0
2019-05-16 15:50:00,206.95,207.24,206.71,206.86,75506.0,188.625,188.8894,188.4063,188.543,75506.0
2019-05-17 09:30:00,205.09,206.65,205.02,206.58,41567.0,186.9297,188.3516,186.8659,188.2878,41567.0
2019-05-17 09:40:00,206.65,207.47,206.45,207.25,13245.0,188.3516,189.099,188.1693,188.8985,13245.0
2019-05-17 09:50:00,207.16,207.23,206.68,207.01,5962.0,188.8164,188.8802,188.379,188.6797,5962.0
2019-05-17 10:00:00,206.84,206.98,206.3,206.32,6488.0,188.5248,188.6524,188.0326,188.0508,6488.0
2019-05-17 10:10:00,206.4,206.69,206.14,206.39,4970.0,188.1237,188.3881,187.8868,188.1146,4970.0
2019-05-17 10:20:00,206.37,206.65,206.37,206.62,3223.0,188.0964,188.3516,188.0964,188.3243,3223.0
2019-05-17 10:30:00,206.63,206.96,206.57,206.78,4789.0,188.3334,188.6342,188.2787,188.4701,4789.0
2019-05-17 10:40:00,206.78,206.9,206.49,206.82,5383.0,188.4701,188.5795,188.2058,188.5066,5383.0
2019-05-17 10:50:00,207.0,207.51,206.94,207.3,6986.0,188.6706,189.1355,188.6159,188.9441,6986.0
2019-05-17 11:00:00,207.24,207.67,207.1,207.55,8150.0,188.8894,189.2813,188.7618,189.1719,8150.0
2019-05-17 11:10:00,207.64,207.67,207.23,207.23,6682.0,189.2539,189.2813,188.8802,188.8802,6682.0
2019-05-17 11:20:00,207.21,207.42,207.16,207.23,3970.0,188.862,189.0534,188.8164,188.8802,3970.0
2019-05-17 11:30:00,207.29,207.45,206.87,206.9,9852.0,188.9349,189.0808,188.5521,188.5795,9852.0
2019-05-17 11:40:00,206.7,206.88,206.6,206.71,3492.0,188.3972,188.5612,188.306,188.4063,3492.0
2019-05-17 11:50:00,206.57,206.83,206.53,206.74,4462.0,188.2787,188.5157,188.2422,188.4336,4462.0
2019-05-17 12:00:00,206.73,206.78,206.5,206.5,1925.0,188.4245,188.4701,188.2149,188.2149,1925.0
2019-05-17 12:10:00,206.49,206.78,206.38,206.69,7123.0,188.2058,188.4701,188.1055,188.3881,7123.0
2019-05-17 12:20:00,206.8,206.85,206.58,206.61,3894.0,188.4883,188.5339,188.2878,188.3151,3894.0
2019-05-17 12:30:00,206.51,206.68,206.39,206.61,6683.0,188.224,188.379,188.1146,188.3151,6683.0
2019-05-17 12:40:00,206.6,206.86,206.54,206.81,6866.0,188.306,188.543,188.2513,188.4974,6866.0
2019-05-17 12:50:00,206.81,206.82,206.53,206.65,5249.0,188.4974,188.5066,188.2422,188.3516,5249.0
2019-05-17 13:00:00,206.62,206.93,206.6,206.88,5081.0,188.3243,188.6068,188.306,188.5612,5081.0
2019-05-17 13:10:00,206.87,206.89,206.61,206.68,5494.0,188.5521,188.5704,188.3151,188.379,5494.0
2019-05-17 13:20:00,206.63,206.67,206.45,206.62,6431.0,188.3334,188.3698,188.1693,188.3243,6431.0
2019-05-17 13:30:00,206.54,206.66,206.43,206.62,5055.0,188.2513,188.3607,188.1511,188.3243,5055.0
2019-05-17 13:40:00,206.65,206.83,206.51,206.83,7935.0,188.3516,188.5157,188.224,188.5157,7935.0
2019-05-17 13:50:00,206.69,206.79,206.63,206.74,3324.0,188.3881,188.4792,188.3334,188.4336,3324.0
2019-05-17 14:00:00,206.72,206.75,206.52,206.63,4313.0,188.4154,188.4428,188.2331,188.3334,4313.0
2019-05-17 14:10:00,206.58,206.58,205.91,206.04,9852.0,188.2878,188.2878,187.6771,187.7956,9852.0
2019-05-17 14:20:00,206.12,206.13,205.59,205.68,6026.0,187.8685,187.8777,187.3855,187.4675,6026.0
2019-05-17 14:30:00,205.69,205.96,205.61,205.89,10624.0,187.4766,187.7227,187.4037,187.6589,10624.0
2019-05-17 14:40:00,205.91,205.99,205.65,205.75,7754.0,187.6771,187.75,187.4402,187.5313,7754.0
2019-05-17 14:50:00,205.76,205.94,205.6,205.85,9902.0,187.5404,187.7045,187.3946,187.6224,9902.0
2019-05-17 15:00:00,205.8,205.88,205.18,205.29,16199.0,187.5769,187.6498,187.0118,187.112,16199.0
2019-05-17 15:10:00,205.2,205.3,204.77,205.14,31661.0,187.03,187.1211,186.6381,186.9753,31661.0
2019-05-17 15:20:00,205.17,205.66,205.17,205.62,21697.0,187.0027,187.4493,187.0027,187.4128,21697.0
2019-05-17 15:30:00,205.6,205.62,205.06,205.18,30168.0,187.3946,187.4128,186.9024,187.0118,30168.0
2019-05-17 15:40:00,205.18,205.33,204.77,205.0,41930.0,187.0118,187.1485,186.6381,186.8477,41930.0
2019-05-17 15:50:00,205.02,205.35,204.8,204.93,138263.0,186.8659,187.1667,186.6654,186.7839,138263.0
2019-05-20 09:30:00,204.59,205.33,204.26,204.7,26119.0,186.474,187.1485,186.1732,186.5743,26119.0
2019-05-20 09:40:00,204.69,205.11,204.3,204.58,19502.0,186.5652,186.948,186.2097,186.4649,19502.0
2019-05-20 09:50:00,204.43,205.12,203.71,204.35,24396.0,186.3282,186.9571,185.6719,186.2553,24396.0
2019-05-20 10:00:00,204.4,204.88,203.7,204.59,13692.0,186.3008,186.7383,185.6628,186.474,13692.0
2019-05-20 10:10:00,204.48,204.88,204.24,204.24,7587.0,186.3738,186.7383,186.155,186.155,7587.0
2019-05-20 10:20:00,204.24,204.81,204.13,204.66,9762.0,186.155,186.6745,186.0547,186.5378,9762.0
2019-05-20 10:30:00,204.63,205.23,204.62,205.05,12136.0,186.5105,187.0573,186.5014,186.8933,12136.0
2019-05-20 10:40:00,205.02,205.15,204.61,204.62,17408.0,186.8659,186.9844,186.4922,186.5014,17408.0
2019-05-20 10:50:00,204.55,204.85,204.3,204.84,16838.0,186.4376,186.711,186.2097,186.7019,16838.0
2019-05-20 11:00:00,204.87,204.93,204.43,204.55,10161.0,186.7292,186.7839,186.3282,186.4376,10161.0
2019-05-20 11:10:00,204.64,204.8,204.32,204.37,8775.0,186.5196,186.6654,186.2279,186.2735,8775.0
2019-05-20 11:20:00,204.37,204.52,204.21,204.27,10032.0,186.2735,186.4102,186.1277,186.1824,10032.0
2019-05-20 11:30:00,204.32,204.48,203.85,203.86,14466.0,186.2279,186.3738,185.7995,185.8087,14466.0
2019-05-20 11:40:00,204.0,204.23,203.9,204.01,7715.0,185.9363,186.1459,185.8451,185.9454,7715.0
2019-05-20 11:50:00,204.01,204.1,203.59,203.81,8155.0,185.9454,186.0274,185.5626,185.7631,8155.0
2019-05-20 12:00:00,203.85,204.21,203.75,204.21,30736.0,185.7995,186.1277,185.7084,186.1277,30736.0
2019-05-20 12:10:00,204.17,204.39,204.12,204.31,7620.0,186.0912,186.2917,186.0456,186.2188,7620.0
2019-05-20 12:20:00,204.29,204.29,203.71,203.77,9727.0,186.2006,186.2006,185.6719,185.7266,9727.0
2019-05-20 12:30:00,203.77,203.95,203.48,203.91,11734.0,185.7266,185.8907,185.4623,185.8542,11734.0
2019-05-20 12:40:00,203.93,203.93,203.72,203.76,9719.0,185.8725,185.8725,185.6811,185.7175,9719.0
2019-05-20 12:50:00,203.82,203.86,203.44,203.45,9785.0,185.7722,185.8087,185.4258,185.435,9785.0
2019-05-20 13:00:00,203.46,203.61,203.34,203.54,8975.0,185.4441,185.5808,185.3347,185.517,8975.0
2019-05-20 13:10:00,203.55,203.74,203.43,203.7,11466.0,185.5261,185.6993,185.4167,185.6628,11466.0
2019-05-20 13:20:00,203.72,203.72,203.39,203.61,8929.0,185.6811,185.6811,185.3803,185.5808,8929.0
2019-05-20 13:30:00,203.58,203.86,203.58,203.8,8275.0,185.5534,185.8087,185.5534,185.754,8275.0
2019-05-20 13:40:00,203.73,203.81,203.64,203.72,7621.0,185.6902,185.7631,185.6081,185.6811,7621.0
2019-05-20 13:50:00,203.7,203.81,203.56,203.71,8042.0,185.6628,185.7631,185.5352,185.6719,8042.0
2019-05-20 14:00:00,203.74,203.82,203.52,203.52,7879.0,185.6993,185.7722,185.4988,185.4988,7879.0
2019-05-20 14:10:00,203.53,203.65,203.42,203.46,4835.0,185.5079,185.6173,185.4076,185.4441,4835.0
2019-05-20 14:20:00,203.5,203.54,203.35,203.54,7164.0,185.4805,185.517,185.3438,185.517,7164.0
2019-05-20 14:30:00,203.57,203.63,203.14,203.2,8254.0,185.5443,185.599,185.1524,185.2071,8254.0
2019-05-20 14:40:00,203.24,203.31,203.07,203.13,7359.0,185.2436,185.3074,185.0886,185.1433,7359.0
2019-05-20 14:50:00,203.11,203.36,203.11,203.26,10716.0,185.1251,185.3529,185.1251,185.2618,10716.0
2019-05-20 15:00:00,203.27,203.32,202.91,202.93,16191.0,185.2709,185.3165,184.9428,184.961,16191.0
2019-05-20 15:10:00,202.93,203.05,202.73,203.01,13426.0,184.961,185.0704,184.7787,185.0339,13426.0
2019-05-20 15:20:00,202.99,203.07,202.69,202.96,11818.0,185.0157,185.0886,184.7423,184.9883,11818.0
2019-05-20 15:30:00,202.94,203.18,202.87,203.09,24260.0,184.9701,185.1889,184.9063,185.1068,24260.0
2019-05-20 15:40:00,203.1,203.15,202.93,202.94,32861.0,185.116,185.1615,184.961,184.9701,32861.0
2019-05-20 15:50:00,202.92,203.31,202.85,203.11,115499.0,184.9519,185.3074,184.8881,185.1251,115499.0
2019-05-21 09:30:00,205.04,206.78,203.91,204.49,35618.0,186.8842,188.4701,185.8542,186.3829,35618.0
2019-05-21 09:40:00,204.49,205.67,204.22,205.34,24255.0,186.3829,187.4584,186.1368,187.1576,24255.0
2019-05-21 09:50:00,205.35,205.93,205.31,205.93,45574.0,187.1667,187.6954,187.1303,187.6954,45574.0
2019-05-21 10:00:00,205.82,206.21,205.75,206.1,30287.0,187.5951,187.9506,187.5313,187.8503,30287.0
2019-05-21 10:10:00,206.08,206.12,205.5,205.9,16875.0,187.8321,187.8685,187.3034,187.668,16875.0
2019-05-21 10:20:00,205.95,205.96,205.44,205.59,15540.0,187.7136,187.7227,187.2487,187.3855,15540.0
2019-05-21 10:30:00,205.56,205.95,205.44,205.82,18626.0,187.3581,187.7136,187.2487,187.5951,18626.0
2019-05-21 10:40:00,205.88,206.27,205.77,206.08,13064.0,187.6498,188.0053,187.5495,187.8321,13064.0
2019-05-21 10:50:00,206.09,206.68,206.07,206.58,35704.0,187.8412,188.379,187.823,188.2878,35704.0
2019-05-21 11:00:00,206.59,206.62,205.46,205.69,90533.0,188.2969,188.3243,187.267,187.4766,90533.0
2019-05-21 11:10:00,205.72,205.73,204.63,204.64,67371.0,187.504,187.5131,186.5105,186.5196,67371.0
2019-05-21 11:20:00,204.55,204.66,203.44,203.45,57345.0,186.4376,186.5378,185.4258,185.435,57345.0
2019-05-21 11:30:00,203.49,204.21,203.27,203.61,118739.0,185.4714,186.1277,185.2709,185.5808,118739.0
2019-05-21 11:40:00,203.48,203.75,203.31,203.42,35317.0,185.4623,185.7084,185.3074,185.4076,35317.0
2019-05-21 11:50:00,203.44,203.55,203.07,203.39,19234.0,185.4258,185.5261,185.0886,185.3803,19234.0
2019-05-21 12:00:00,203.41,203.67,203.39,203.55,17626.0,185.3985,185.6355,185.3803,185.5261,17626.0
2019-05-21 12:10:00,203.51,203.57,202.93,203.19,31738.0,185.4896,185.5443,184.961,185.198,31738.0
2019-05-21 12:20:00,203.19,203.42,203.08,203.24,30438.0,185.198,185.4076,185.0977,185.2436,30438.0
2019-05-21 12:30:00,203.23,203.37,203.07,203.15,26916.0,185.2344,185.362,185.0886,185.1615,26916.0
2019-05-21 12:40:00,203.15,203.34,203.15,203.28,28706.0,185.1615,185.3347,185.1615,185.28,28706.0
2019-05-21 12:50:00,203.27,203.43,203.2,203.28,59962.0,185.2709,185.4167,185.2071,185.28,59962.0
2019-05-21 13:00:00,203.28,203.86,203.26,203.54,73026.0,185.28,185.8087,185.2618,185.517,73026.0
2019-05-21 13:10:00,203.54,203.65,203.25,203.33,47316.0,185.517,185.6173,185.2527,185.3256,47316.0
2019-05-21 13:20:00,203.31,203.39,203.13,203.18,38669.0,185.3074,185.3803,185.1433,185.1889,38669.0
2019-05-21 13:30:00,203.15,203.3,203.06,203.25,20673.0,185.1615,185.2982,185.0795,185.2527,20673.0
2019-05-21 13:40:00,203.25,203.8,203.17,203.68,51153.0,185.2527,185.754,185.1798,185.6446,51153.0
2019-05-21 13:50:00,203.66,204.44,203.66,204.0,33740.0,185.6264,186.3373,185.6264,185.9363,33740.0
2019-05-21 14:00:00,204.09,204.53,204.09,204.31,17573.0,186.0183,186.4193,186.0183,186.2188,17573.0
2019-05-21 14:10:00,204.32,204.86,204.23,204.69,11948.0,186.2279,186.7201,186.1459,186.5652,11948.0
2019-05-21 14:20:00,204.6,204.96,204.51,204.82,11919.0,186.4831,186.8113,186.4011,186.6836,11919.0
2019-05-21 14:30:00,204.82,204.85,204.61,204.77,9994.0,186.6836,186.711,186.4922,186.6381,9994.0
2019-05-21 14:40:00,204.76,204.84,204.53,204.63,12391.0,186.629,186.7019,186.4193,186.5105,12391.0
2019-05-21 14:50:00,204.61,204.88,204.6,204.69,19190.0,186.4922,186.7383,186.4831,186.5652,19190.0
2019-05-21 15:00:00,204.65,204.71,204.38,204.67,10754.0,186.5287,186.5834,186.2826,186.5469,10754.0
2019-05-21 15:10:00,204.61,204.88,204.6,204.82,22680.0,186.4922,186.7383,186.4831,186.6836,22680.0
2019-05-21 15:20:00,204.84,204.9,204.62,204.83,27198.0,186.7019,186.7566,186.5014,186.6928,27198.0
2019-05-21 15:30:00,204.84,205.06,204.82,204.98,16114.0,186.7019,186.9024,186.6836,186.8295,16114.0
2019-05-21 15:40:00,204.98,205.11,204.82,204.9,21042.0,186.8295,186.948,186.6836,186.7566,21042.0
2019-05-21 15:50:00,204.93,205.0,204.69,205.0,59388.0,186.7839,186.8477,186.5652,186.8477,59388.0
2019-05-22 09:30:00,204.5,204.68,203.28,203.63,22549.0,186.392,186.556,185.28,185.599,22549.0
2019-05-22 09:40:00,203.59,204.05,203.04,203.98,15179.0,185.5626,185.9818,185.0613,185.918,15179.0
2019-05-22 09:50:00,203.89,204.36,203.89,203.94,24074.0,185.836,186.2644,185.836,185.8816,24074.0
2019-05-22 10:00:00,204.04,204.12,203.72,203.73,8559.0,185.9727,186.0456,185.6811,185.6902,8559.0
2019-05-22 10:10:00,203.79,204.44,203.46,204.44,12806.0,185.7449,186.3373,185.4441,186.3373,12806.0
2019-05-22 10:20:00,204.38,205.37,204.32,205.28,24509.0,186.2826,187.1849,186.2279,187.1029,24509.0
2019-05-22 10:30:00,205.3,205.42,205.02,205.11,10591.0,187.1211,187.2305,186.8659,186.948,10591.0
2019-05-22 10:40:00,205.09,205.1,204.6,204.6,8759.0,186.9297,186.9389,186.4831,186.4831,8759.0
2019-05-22 10:50:00,204.66,204.91,204.49,204.76,14820.0,186.5378,186.7657,186.3829,186.629,14820.0
2019-05-22 11:00:00,204.8,204.8,204.43,204.43,3194.0,186.6654,186.6654,186.3282,186.3282,3194.0
2019-05-22 11:10:00,204.5,204.91,204.45,204.86,6246.0,186.392,186.7657,186.3464,186.7201,6246.0
2019-05-22 11:20:00,204.89,204.93,204.61,204.72,7622.0,186.7475,186.7839,186.4922,186.5925,7622.0
2019-05-22 11:30:00,204.8,204.89,204.72,204.72,3300.0,186.6654,186.7475,186.5925,186.5925,3300.0
2019-05-22 11:40:00,204.68,204.98,204.68,204.85,4805.0,186.556,186.8295,186.556,186.711,4805.0
2019-05-22 11:50:00,204.91,205.03,204.86,204.99,16373.0,186.7657,186.8751,186.7201,186.8386,16373.0
2019-05-22 12:00:00,204.94,204.99,204.85,204.98,19339.0,186.793,186.8386,186.711,186.8295,19339.0
2019-05-22 12:10:00,204.92,204.96,204.63,204.84,5530.0,186.7748,186.8113,186.5105,186.7019,5530.0
2019-05-22 12:20:00,204.89,204.99,204.81,204.98,4509.0,186.7475,186.8386,186.6745,186.8295,4509.0
2019-05-22 12:30:00,204.98,204.98,204.64,204.7,5847.0,186.8295,186.8295,186.5196,186.5743,5847.0
2019-05-22 12:40:00,204.72,204.75,204.58,204.59,3742.0,186.5925,186.6198,186.4649,186.474,3742.0
2019-05-22 12:50:00,204.59,204.6,204.3,204.3,5000.0,186.474,186.4831,186.2097,186.2097,5000.0
2019-05-22 13:00:00,204.31,204.32,203.88,203.98,15923.0,186.2188,186.2279,185.8269,185.918,15923.0
2019-05-22 13:10:00,203.93,204.11,203.88,204.06,2100.0,185.8725,186.0365,185.8269,185.9909,2100.0
2019-05-22 13:20:00,204.07,204.21,203.91,204.18,7107.0,186.0001,186.1277,185.8542,186.1003,7107.0
2019-05-22 13:30:00,204.2,204.2,204.05,204.15,6176.0,186.1185,186.1185,185.9818,186.073,6176.0
2019-05-22 13:40:00,204.16,204.35,203.74,204.01,12009.0,186.0821,186.2553,185.6993,185.9454,12009.0
2019-05-22 13:50:00,204.01,204.19,203.89,204.06,6790.0,185.9454,186.1094,185.836,185.9909,6790.0
2019-05-22 14:00:00,203.98,204.39,203.88,204.37,9273.0,185.918,186.2917,185.8269,186.2735,9273.0
2019-05-22 14:10:00,204.33,204.36,203.96,204.02,9758.0,186.237,186.2644,185.8998,185.9545,9758.0
2019-05-22 14:20:00,204.11,204.32,204.11,204.21,9968.0,186.0365,186.2279,186.0365,186.1277,9968.0
2019-05-22 14:30:00,204.26,204.35,204.14,204.16,13562.0,186.1732,186.2553,186.0639,186.0821,13562.0
2019-05-22 14:40:00,204.15,204.44,204.15,204.3,14318.0,186.073,186.3373,186.073,186.2097,14318.0
2019-05-22 14:50:00,204.28,204.36,204.19,204.3,10696.0,186.1915,186.2644,186.1094,186.2097,10696.0
2019-05-22 15:00:00,204.27,204.46,204.23,204.46,11323.0,186.1824,186.3555,186.1459,186.3555,11323.0
2019-05-22 15:10:00,204.46,204.61,204.4,204.61,51212.0,186.3555,186.4922,186.3008,186.4922,51212.0
2019-05-22 15:20:00,204.59,205.0,204.53,204.9,19132.0,186.474,186.8477,186.4193,186.7566,19132.0
2019-05-22 15:30:00,204.93,205.14,204.78,205.02,16810.0,186.7839,186.9753,186.6472,186.8659,16810.0
2019-05-22 15:40:00,205.04,205.04,204.79,204.81,18227.0,186.8842,186.8842,186.6563,186.6745,18227.0
2019-05-22 15:50:00,204.79,205.29,204.75,204.88,74329.0,186.6563,187.112,186.6198,186.7383,74329.0
2019-05-23 09:30:00,204.13,204.58,203.89,204.2,22310.0,186.0547,186.4649,185.836,186.1185,22310.0
2019-05-23 09:40:00,204.24,204.92,203.74,204.61,12718.0,186.155,186.7748,185.6993,186.4922,12718.0
2019-05-23 09:50:00,204.54,204.82,204.28,204.47,21961.0,186.4284,186.6836,186.1915,186.3646,21961.0
2019-05-23 10:00:00,204.47,205.43,204.47,205.28,12682.0,186.3646,187.2396,186.3646,187.1029,12682.0
2019-05-23 10:10:00,205.18,205.76,205.17,205.73,8662.0,187.0118,187.5404,187.0027,187.5131,8662.0
2019-05-23 10:20:00,205.76,206.0,205.35,205.85,8130.0,187.5404,187.7592,187.1667,187.6224,8130.0
2019-05-23 10:30:00,205.91,206.51,205.82,206.49,18651.0,187.6771,188.224,187.5951,188.2058,18651.0
2019-05-23 10:40:00,206.4,206.41,205.98,206.14,7945.0,188.1237,188.1329,187.7409,187.8868,7945.0
2019-05-23 10:50:00,206.19,206.33,206.09,206.1,10461.0,187.9323,188.0599,187.8412,187.8503,10461.0
2019-05-23 11:00:00,206.12,206.22,205.46,205.89,12971.0,187.8685,187.9597,187.267,187.6589,12971.0
2019-05-23 11:10:00,205.83,206.0,205.64,205.75,11522.0,187.6042,187.7592,187.431,187.5313,11522.0
2019-05-23 11:20:00,205.84,205.85,205.29,205.35,20566.0,187.6133,187.6224,187.112,187.1667,20566.0
2019-05-23 11:30:00,205.31,205.67,205.27,205.53,9231.0,187.1303,187.4584,187.0938,187.3308,9231.0
2019-05-23 11:40:00,205.53,205.59,205.39,205.59,5805.0,187.3308,187.3855,187.2032,187.3855,5805.0
2019-05-23 11:50:00,205.56,205.57,205.34,205.4,11130.0,187.3581,187.3672,187.1576,187.2123,11130.0
2019-05-23 12:00:00,205.42,205.51,205.27,205.46,5945.0,187.2305,187.3126,187.0938,187.267,5945.0
2019-05-23 12:10:00,205.35,205.43,205.17,205.17,5361.0,187.1667,187.2396,187.0027,187.0027,5361.0
2019-05-23 12:20:00,205.15,205.56,205.05,205.49,8551.0,186.9844,187.3581,186.8933,187.2943,8551.0
2019-05-23 12:30:00,205.55,205.63,205.45,205.51,8912.0,187.349,187.4219,187.2579,187.3126,8912.0
2019-05-23 12:40:00,205.48,206.16,205.48,205.77,20620.0,187.2852,187.905,187.2852,187.5495,20620.0
2019-05-23 12:50:00,205.75,205.8,205.03,205.09,10533.0,187.5313,187.5769,186.8751,186.9297,10533.0
2019-05-23 13:00:00,205.01,205.44,205.0,205.38,8032.0,186.8568,187.2487,186.8477,187.1941,8032.0
2019-05-23 13:10:00,205.34,205.58,205.34,205.55,8652.0,187.1576,187.3764,187.1576,187.349,8652.0
2019-05-23 13:20:00,205.59,205.93,205.52,205.82,7516.0,187.3855,187.6954,187.3217,187.5951,7516.0
2019-05-23 13:30:00,205.78,205.93,205.76,205.93,8312.0,187.5586,187.6954,187.5404,187.6954,8312.0
2019-05-23 13:40:00,205.98,206.14,205.95,205.98,7124.0,187.7409,187.8868,187.7136,187.7409,7124.0
2019-05-23 13:50:00,205.99,206.07,205.86,205.91,9019.0,187.75,187.823,187.6316,187.6771,9019.0
2019-05-23 14:00:00,205.96,206.04,205.5,205.5,10796.0,187.7227,187.7956,187.3034,187.3034,10796.0
2019-05-23 14:10:00,205.55,205.59,205.45,205.48,5804.0,187.349,187.3855,187.2579,187.2852,5804.0
2019-05-23 14:20:00,205.52,205.73,205.4,205.41,10132.0,187.3217,187.5131,187.2123,187.2214,10132.0
2019-05-23 14:30:00,205.43,205.54,205.2,205.2,10237.0,187.2396,187.3399,187.03,187.03,10237.0
2019-05-23 14:40:00,205.22,205.22,204.7,204.7,6987.0,187.0482,187.0482,186.5743,186.5743,6987.0
2019-05-23 14:50:00,204.71,204.91,204.63,204.67,9420.0,186.5834,186.7657,186.5105,186.5469,9420.0
2019-05-23 15:00:00,204.63,204.78,204.58,204.69,13786.0,186.5105,186.6472,186.4649,186.5652,13786.0
2019-05-23 15:10:00,204.69,205.13,204.69,205.11,10776.0,186.5652,186.9662,186.5652,186.948,10776.0
2019-05-23 15:20:00,205.15,205.87,205.15,205.86,11105.0,186.9844,187.6407,186.9844,187.6316,11105.0
2019-05-23 15:30:00,205.89,206.2,205.77,205.83,18344.0,187.6589,187.9415,187.5495,187.6042,18344.0
2019-05-23 15:40:00,205.79,205.95,205.41,205.46,22968.0,187.5678,187.7136,187.2214,187.267,22968.0
2019-05-23 15:50:00,205.5,206.28,205.31,206.19,64069.0,187.3034,188.0144,187.1303,187.9323,64069.0
2019-05-24 09:30:00,202.5,202.99,199.41,200.18,115235.0,184.5691,185.0157,181.7527,182.4545,115235.0
2019-05-24 09:40:00,200.13,200.14,198.83,199.13,83338.0,182.4089,182.4181,181.2241,181.4975,83338.0
2019-05-24 09:50:00,199.03,199.09,197.5,198.01,99123.0,181.4063,181.461,180.0118,180.4767,99123.0
2019-05-24 10:00:00,197.94,198.67,197.63,198.06,61934.0,180.4129,181.0782,180.1303,180.5222,61934.0
2019-05-24 10:10:00,198.14,198.14,197.6,197.87,47787.0,180.5951,180.5951,180.103,180.3491,47787.0
2019-05-24 10:20:00,197.81,198.18,197.7,198.0,37298.0,180.2944,180.6316,180.1941,180.4675,37298.0
2019-05-24 10:30:00,198.0,198.34,197.93,198.03,51318.0,180.4675,180.7774,180.4037,180.4949,51318.0
2019-05-24 10:40:00,198.02,199.41,197.93,199.27,77925.0,180.4858,181.7527,180.4037,181.6251,77925.0
2019-05-24 10:50:00,199.28,199.28,197.81,197.81,67549.0,181.6342,181.6342,180.2944,180.2944,67549.0
2019-05-24 11:00:00,197.87,198.12,197.64,197.79,44809.0,180.3491,180.5769,180.1394,180.2761,44809.0
2019-05-24 11:10:00,197.82,197.99,197.3,197.3,28038.0,180.3035,180.4584,179.8295,179.8295,28038.0
2019-05-24 11:20:00,197.31,197.37,196.78,197.25,42015.0,179.8386,179.8933,179.3556,179.784,42015.0
2019-05-24 11:30:00,197.25,197.28,196.88,197.01,28222.0,179.784,179.8113,179.4467,179.5652,28222.0
2019-05-24 11:40:00,196.85,197.19,196.6,196.97,47692.0,179.4194,179.7293,179.1915,179.5287,47692.0
2019-05-24 11:50:00,196.98,197.02,196.43,196.5,21011.0,179.5379,179.5743,179.0366,179.1004,21011.0
2019-05-24 12:00:00,196.43,196.57,196.27,196.48,37882.0,179.0366,179.1642,178.8907,179.0821,37882.0
2019-05-24 12:10:00,196.48,196.97,196.41,196.97,36503.0,179.0821,179.5287,179.0183,179.5287,36503.0
2019-05-24 12:20:00,196.92,197.39,196.78,197.33,63031.0,179.4832,179.9116,179.3556,179.8569,63031.0
2019-05-24 12:30:00,197.34,197.48,197.01,197.06,24923.0,179.866,179.9936,179.5652,179.6108,24923.0
2019-05-24 12:40:00,197.14,197.97,197.05,197.92,32517.0,179.6837,180.4402,179.6017,180.3946,32517.0
2019-05-24 12:50:00,197.94,198.09,197.77,198.0,24395.0,180.4129,180.5496,180.2579,180.4675,24395.0
2019-05-24 13:00:00,198.05,198.07,197.8,197.91,31155.0,180.5131,180.5313,180.2853,180.3855,31155.0
2019-05-24 13:10:00,197.91,198.08,197.76,197.95,28733.0,180.3855,180.5405,180.2488,180.422,28733.0
2019-05-24 13:20:00,198.04,198.47,197.99,198.26,24432.0,180.504,180.8959,180.4584,180.7045,24432.0
2019-05-24 13:30:00,198.25,198.75,198.17,198.63,13790.0,180.6954,181.1511,180.6225,181.0418,13790.0
2019-05-24 13:40:00,198.66,198.66,198.4,198.54,12251.0,181.0691,181.0691,180.8321,180.9597,12251.0
2019-05-24 13:50:00,198.57,198.6,197.8,198.0,35628.0,180.9871,181.0144,180.2853,180.4675,35628.0
2019-05-24 14:00:00,197.97,198.18,197.53,197.73,22459.0,180.4402,180.6316,180.0392,180.2215,22459.0
2019-05-24 14:10:00,197.71,197.71,197.29,197.68,26154.0,180.2032,180.2032,179.8204,180.1759,26154.0
2019-05-24 14:20:00,197.61,197.88,197.57,197.86,23067.0,180.1121,180.3582,180.0756,180.3399,23067.0
2019-05-24 14:30:00,197.84,198.07,197.74,197.92,29559.0,180.3217,180.5313,180.2306,180.3946,29559.0
2019-05-24 14:40:00,197.97,198.2,197.85,198.05,24914.0,180.4402,180.6498,180.3308,180.5131,24914.0
2019-05-24 14:50:00,198.04,198.21,197.96,198.17,25107.0,180.504,180.659,180.4311,180.6225,25107.0
2019-05-24 15:00:00,198.2,198.53,197.93,198.4,36414.0,180.6498,180.9506,180.4037,180.8321,36414.0
2019-05-24 15:10:00,198.47,199.04,198.46,198.77,34762.0,180.8959,181.4155,180.8868,181.1694,34762.0
2019-05-24 15:20:00,198.75,199.29,198.7,199.09,50685.0,181.1511,181.6433,181.1056,181.461,50685.0
2019-05-24 15:30:00,199.09,199.27,198.72,198.78,49503.0,181.461,181.6251,181.1238,181.1785,49503.0
2019-05-24 15:40:00,198.74,198.86,198.38,198.55,77649.0,181.142,181.2514,180.8139,180.9688,77649.0
2019-05-24 15:50:00,198.61,199.34,198.38,198.69,197655.0,181.0235,181.6889,180.8139,181.0964,197655.0
2019-05-28 09:30:00,198.35,198.6,196.63,197.06,71806.0,180.7866,181.0144,179.2189,179.6108,71806.0
2019-05-28 09:40:00,196.97,198.4,196.97,197.8,59204.0,179.5287,180.8321,179.5287,180.2853,59204.0
2019-05-28 09:50:00,197.78,198.11,197.01,197.67,20933.0,180.267,180.5678,179.5652,180.1668,20933.0
2019-05-28 10:00:00,197.65,197.77,197.53,197.57,32585.0,180.1485,180.2579,180.0392,180.0756,32585.0
2019-05-28 10:10:00,197.54,197.72,197.38,197.45,25904.0,180.0483,180.2123,179.9024,179.9662,25904.0
2019-05-28 10:20:00,197.42,197.76,197.38,197.42,13960.0,179.9389,180.2488,179.9024,179.9389,13960.0
2019-05-28 10:30:00,197.39,197.52,196.71,196.71,31760.0,179.9116,180.03,179.2918,179.2918,31760.0
2019-05-28 10:40:00,196.72,196.74,196.06,196.56,18599.0,179.3009,179.3191,178.6993,179.1551,18599.0
2019-05-28 10:50:00,196.59,196.59,196.08,196.25,17672.0,179.1824,179.1824,178.7176,178.8725,17672.0
2019-05-28 11:00:00,196.25,196.84,196.22,196.66,17817.0,178.8725,179.4103,178.8452,179.2462,17817.0
2019-05-28 11:10:00,196.65,196.68,196.05,196.05,17752.0,179.2371,179.2644,178.6902,178.6902,17752.0
2019-05-28 11:20:00,196.08,196.12,195.72,195.81,28244.0,178.7176,178.754,178.3894,178.4715,28244.0
2019-05-28 11:30:00,195.74,196.13,195.66,195.67,17085.0,178.4077,178.7631,178.3347,178.3439,17085.0
2019-05-28 11:40:00,195.71,195.91,195.62,195.75,41824.0,178.3803,178.5626,178.2983,178.4168,41824.0
2019-05-28 11:50:00,195.73,195.84,195.67,195.69,24661.0,178.3985,178.4988,178.3439,178.3621,24661.0
2019-05-28 12:00:00,195.7,195.8,195.6,195.71,18990.0,178.3712,178.4624,178.2801,178.3803,18990.0
2019-05-28 12:10:00,195.74,195.92,195.66,195.68,25376.0,178.4077,178.5717,178.3347,178.353,25376.0
2019-05-28 12:20:00,195.68,196.16,195.63,196.06,18803.0,178.353,178.7905,178.3074,178.6993,18803.0
2019-05-28 12:30:00,196.03,196.06,195.89,196.01,22330.0,178.672,178.6993,178.5444,178.6538,22330.0
2019-05-28 12:40:00,195.94,195.94,195.46,195.67,20742.0,178.59,178.59,178.1525,178.3439,20742.0
2019-05-28 12:50:00,195.64,195.68,195.5,195.55,15087.0,178.3165,178.353,178.1889,178.2345,15087.0
2019-05-28 13:00:00,195.53,195.61,195.44,195.51,19282.0,178.2163,178.2892,178.1342,178.198,19282.0
2019-05-28 13:10:00,195.5,195.52,195.18,195.21,17666.0,178.1889,178.2071,177.8972,177.9246,17666.0
2019-05-28 13:20:00,195.24,195.4,195.18,195.33,15572.0,177.9519,178.0978,177.8972,178.034,15572.0
2019-05-28 13:30:00,195.35,195.47,195.23,195.23,37264.0,178.0522,178.1616,177.9428,177.9428,37264.0
2019-05-28 13:40:00,195.27,195.27,194.64,194.64,41101.0,177.9793,177.9793,177.4051,177.4051,41101.0
2019-05-28 13:50:00,194.67,194.81,194.14,194.25,33870.0,177.4324,177.56,176.9493,177.0496,33870.0
2019-05-28 14:00:00,194.22,194.22,193.64,193.65,39834.0,177.0223,177.0223,176.4936,176.5027,39834.0
2019-05-28 14:10:00,193.66,193.98,193.52,193.75,59027.0,176.5118,176.8035,176.3842,176.5939,59027.0
2019-05-28 14:20:00,193.7,193.82,193.62,193.75,34106.0,176.5483,176.6577,176.4754,176.5939,34106.0
2019-05-28 14:30:00,193.72,193.85,193.63,193.7,37713.0,176.5665,176.685,176.4845,176.5483,37713.0
2019-05-28 14:40:00,193.7,193.84,193.59,193.76,27275.0,176.5483,176.6759,176.448,176.603,27275.0
2019-05-28 14:50:00,193.76,193.85,193.68,193.76,25607.0,176.603,176.685,176.5301,176.603,25607.0
2019-05-28 15:00:00,193.74,194.0,193.67,193.99,37578.0,176.5848,176.8217,176.521,176.8126,37578.0
2019-05-28 15:10:00,193.97,194.48,193.92,194.44,46952.0,176.7944,177.2592,176.7488,177.2228,46952.0
2019-05-28 15:20:00,194.46,194.47,193.86,193.9,33130.0,177.241,177.2501,176.6941,176.7306,33130.0
2019-05-28 15:30:00,193.95,194.02,193.58,193.76,52468.0,176.7762,176.84,176.4389,176.603,52468.0
2019-05-28 15:40:00,193.73,194.01,193.33,193.48,92826.0,176.5756,176.8309,176.2111,176.3478,92826.0
2019-05-28 15:50:00,193.47,194.48,193.44,194.21,189059.0,176.3387,177.2592,176.3113,177.0131,189059.0
2019-05-29 09:30:00,193.56,193.56,191.5,191.97,90222.0,176.4207,176.4207,174.5431,174.9715,90222.0
2019-05-29 09:40:00,191.95,192.78,191.69,191.69,16167.0,174.9533,175.7098,174.7163,174.7163,16167.0
2019-05-29 09:50:00,191.57,192.72,191.19,192.6,33084.0,174.6069,175.6551,174.2606,175.5457,33084.0
2019-05-29 10:00:00,192.57,192.91,192.49,192.78,8694.0,175.5184,175.8283,175.4454,175.7098,8694.0
2019-05-29 10:10:00,192.74,193.38,192.73,193.33,13579.0,175.6733,176.2566,175.6642,176.2111,13579.0
2019-05-29 10:20:00,193.4,193.49,193.03,193.04,10457.0,176.2749,176.3569,175.9376,175.9467,10457.0
2019-05-29 10:30:00,193.0,193.18,192.84,192.84,6929.0,175.9103,176.0743,175.7645,175.7645,6929.0
2019-05-29 10:40:00,192.81,192.85,192.01,192.1,13754.0,175.7371,175.7736,175.0079,175.09,13754.0
2019-05-29 10:50:00,192.05,192.11,191.69,191.73,18141.0,175.0444,175.0991,174.7163,174.7527,18141.0
2019-05-29 11:00:00,191.72,192.1,191.57,191.95,11481.0,174.7436,175.09,174.6069,174.9533,11481.0
2019-05-29 11:10:00,191.99,192.02,191.49,191.54,10750.0,174.9897,175.0171,174.534,174.5796,10750.0
2019-05-29 11:20:00,191.54,191.54,190.88,191.07,18904.0,174.5796,174.5796,173.978,174.1512,18904.0
2019-05-29 11:30:00,191.18,191.3,190.57,190.57,11934.0,174.2514,174.3608,173.6955,173.6955,11934.0
2019-05-29 11:40:00,190.63,190.63,189.66,189.83,32044.0,173.7501,173.7501,172.866,173.021,32044.0
2019-05-29 11:50:00,189.99,190.0,189.11,189.27,35434.0,173.1668,173.1759,172.3647,172.5106,35434.0
2019-05-29 12:00:00,189.27,189.39,189.08,189.33,29506.0,172.5106,172.6199,172.3374,172.5653,29506.0
2019-05-29 12:10:00,189.33,189.35,189.07,189.22,24840.0,172.5653,172.5835,172.3283,172.465,24840.0
2019-05-29 12:20:00,189.25,189.44,188.95,189.23,19524.0,172.4923,172.6655,172.2189,172.4741,19524.0
2019-05-29 12:30:00,189.24,189.39,189.0,189.25,13293.0,172.4832,172.6199,172.2645,172.4923,13293.0
2019-05-29 12:40:00,189.31,189.71,189.2,189.42,41584.0,172.547,172.9116,172.4468,172.6473,41584.0
2019-05-29 12:50:00,189.47,189.5,189.27,189.43,7690.0,172.6929,172.7202,172.5106,172.6564,7690.0
2019-05-29 13:00:00,189.44,189.77,189.15,189.74,20138.0,172.6655,172.9663,172.4012,172.9389,20138.0
2019-05-29 13:10:00,189.73,189.93,189.41,189.5,13749.0,172.9298,173.1121,172.6382,172.7202,13749.0
2019-05-29 13:20:00,189.57,189.66,189.39,189.59,9191.0,172.784,172.866,172.6199,172.8022,9191.0
2019-05-29 13:30:00,189.47,189.63,189.26,189.52,7482.0,172.6929,172.8387,172.5015,172.7384,7482.0
2019-05-29 13:40:00,189.58,189.59,189.35,189.42,5809.0,172.7931,172.8022,172.5835,172.6473,5809.0
2019-05-29 13:50:00,189.46,189.46,189.23,189.3,7396.0,172.6837,172.6837,172.4741,172.5379,7396.0
2019-05-29 14:00:00,189.27,189.4,189.2,189.2,13358.0,172.5106,172.6291,172.4468,172.4468,13358.0
2019-05-29 14:10:00,189.2,189.26,189.0,189.07,14691.0,172.4468,172.5015,172.2645,172.3283,14691.0
2019-05-29 14:20:00,189.09,189.09,188.73,188.87,25600.0,172.3465,172.3465,172.0184,172.146,25600.0
2019-05-29 14:30:00,188.77,188.78,188.5,188.6,19271.0,172.0548,172.064,171.8087,171.8999,19271.0
2019-05-29 14:40:00,188.59,188.59,188.1,188.13,20830.0,171.8908,171.8908,171.4442,171.4715,20830.0
2019-05-29 14:50:00,188.16,188.38,187.95,188.18,38428.0,171.4989,171.6994,171.3075,171.5171,38428.0
2019-05-29 15:00:00,188.19,188.19,187.65,187.89,24262.0,171.5262,171.5262,171.034,171.2528,24262.0
2019-05-29 15:10:00,187.92,188.08,187.58,187.67,37839.0,171.2801,171.4259,170.9702,171.0522,37839.0
2019-05-29 15:20:00,187.75,187.97,187.7,187.78,25764.0,171.1252,171.3257,171.0796,171.1525,25764.0
2019-05-29 15:30:00,187.76,188.38,187.59,188.21,43198.0,171.1343,171.6994,170.9793,171.5444,43198.0
2019-05-29 15:40:00,188.24,188.98,188.23,188.79,49627.0,171.5718,172.2462,171.5627,172.0731,49627.0
2019-05-29 15:50:00,188.77,189.0,188.16,188.93,94998.0,172.0548,172.2645,171.4989,172.2007,94998.0
2019-05-30 09:30:00,188.89,190.66,188.5,190.14,56968.0,172.1642,173.7775,171.8087,173.3035,56968.0
2019-05-30 09:40:00,190.06,190.19,189.58,189.92,43122.0,173.2306,173.3491,172.7931,173.103,43122.0
2019-05-30 09:50:00,189.87,189.93,189.35,189.36,13331.0,173.0574,173.1121,172.5835,172.5926,13331.0
2019-05-30 10:00:00,189.37,189.58,188.96,188.97,12347.0,172.6017,172.7931,172.228,172.2371,12347.0
2019-05-30 10:10:00,188.98,189.02,188.7,188.86,11203.0,172.2462,172.2827,171.991,172.1369,11203.0
2019-05-30 10:20:00,188.84,188.85,188.08,188.08,11606.0,172.1186,172.1278,171.4259,171.4259,11606.0
2019-05-30 10:30:00,188.16,188.65,188.16,188.54,14472.0,171.4989,171.9455,171.4989,171.8452,14472.0
2019-05-30 10:40:00,188.5,188.6,188.16,188.18,12246.0,171.8087,171.8999,171.4989,171.5171,12246.0
2019-05-30 10:50:00,188.25,188.28,187.81,188.03,12985.0,171.5809,171.6082,171.1798,171.3804,12985.0
2019-05-30 11:00:00,187.93,188.43,187.75,188.42,10694.0,171.2892,171.7449,171.1252,171.7358,10694.0
2019-05-30 11:10:00,188.46,188.61,188.39,188.49,9311.0,171.7723,171.909,171.7085,171.7996,9311.0
2019-05-30 11:20:00,188.5,188.54,188.21,188.37,8306.0,171.8087,171.8452,171.5444,171.6903,8306.0
2019-05-30 11:30:00,188.39,188.39,187.87,188.05,11773.0,171.7085,171.7085,171.2345,171.3986,11773.0
2019-05-30 11:40:00,187.98,188.09,187.78,188.08,6550.0,171.3348,171.4351,171.1525,171.4259,6550.0
2019-05-30 11:50:00,188.08,188.08,187.83,187.88,10974.0,171.4259,171.4259,171.1981,171.2436,10974.0
2019-05-30 12:00:00,187.9,188.03,187.84,187.86,8984.0,171.2619,171.3804,171.2072,171.2254,8984.0
2019-05-30 12:10:00,187.85,188.03,187.81,187.85,9064.0,171.2163,171.3804,171.1798,171.2163,9064.0
2019-05-30 12:20:00,187.84,188.07,187.76,187.85,7411.0,171.2072,171.4168,171.1343,171.2163,7411.0
2019-05-30 12:30:00,187.78,187.9,187.66,187.83,15895.0,171.1525,171.2619,171.0431,171.1981,15895.0
2019-05-30 12:40:00,187.86,187.98,187.83,187.91,13757.0,171.2254,171.3348,171.1981,171.271,13757.0
2019-05-30 12:50:00,187.87,187.98,187.7,187.73,10273.0,171.2345,171.3348,171.0796,171.1069,10273.0
2019-05-30 13:00:00,187.74,187.84,187.55,187.7,28250.0,171.116,171.2072,170.9429,171.0796,28250.0
2019-05-30 13:10:00,187.74,187.8,187.6,187.73,8205.0,171.116,171.1707,170.9884,171.1069,8205.0
2019-05-30 13:20:00,187.65,187.77,187.57,187.62,6836.0,171.034,171.1434,170.9611,171.0067,6836.0
2019-05-30 13:30:00,187.55,187.59,187.17,187.29,11592.0,170.9429,170.9793,170.5965,170.7059,11592.0
2019-05-30 13:40:00,187.26,187.36,187.13,187.33,7859.0,170.6785,170.7697,170.5601,170.7423,7859.0
2019-05-30 13:50:00,187.35,187.45,187.2,187.34,12970.0,170.7606,170.8517,170.6239,170.7515,12970.0
2019-05-30 14:00:00,187.36,187.58,187.34,187.39,10100.0,170.7697,170.9702,170.7515,170.797,10100.0
2019-05-30 14:10:00,187.39,187.42,187.15,187.23,12398.0,170.797,170.8244,170.5783,170.6512,12398.0
2019-05-30 14:20:00,187.21,187.22,186.66,186.7,13731.0,170.633,170.6421,170.1317,170.1681,13731.0
2019-05-30 14:30:00,186.73,186.73,186.33,186.4,18488.0,170.1955,170.1955,169.8309,169.8947,18488.0
2019-05-30 14:40:00,186.34,186.61,186.34,186.58,10894.0,169.84,170.0861,169.84,170.0588,10894.0
2019-05-30 14:50:00,186.58,186.61,186.09,186.33,24853.0,170.0588,170.0861,169.6121,169.8309,24853.0
2019-05-30 15:00:00,186.41,186.48,186.2,186.35,12488.0,169.9038,169.9676,169.7124,169.8491,12488.0
2019-05-30 15:10:00,186.3,186.61,186.29,186.49,12614.0,169.8036,170.0861,169.7944,169.9767,12614.0
2019-05-30 15:20:00,186.51,186.81,186.48,186.72,19152.0,169.995,170.2684,169.9676,170.1864,19152.0
2019-05-30 15:30:00,186.7,187.15,186.54,187.11,27806.0,170.1681,170.5783,170.0223,170.5418,27806.0
2019-05-30 15:40:00,187.12,187.39,187.01,187.36,31131.0,170.5509,170.797,170.4507,170.7697,31131.0
2019-05-30 15:50:00,187.37,187.67,187.28,187.36,80464.0,170.7788,171.0522,170.6968,170.7697,80464.0
2019-05-31 09:30:00,175.0,176.53,172.0,172.65,412912.0,159.5041,160.8987,156.7698,157.3622,412912.0
2019-05-31 09:40:00,172.73,173.89,171.27,173.74,315246.0,157.4351,158.4924,156.1044,158.3557,315246.0
2019-05-31 09:50:00,173.71,174.92,173.12,174.11,148539.0,158.3284,159.4312,157.7906,158.693,148539.0
2019-05-31 10:00:00,174.24,175.47,173.86,174.66,222745.0,158.8114,159.9325,158.4651,159.1942,222745.0
2019-05-31 10:10:00,174.67,175.78,174.2,174.99,222399.0,159.2034,160.2151,158.775,159.495,222399.0
2019-05-31 10:20:00,175.0,175.2,174.72,174.87,157390.0,159.5041,159.6864,159.2489,159.3857,157390.0
2019-05-31 10:30:00,174.83,176.17,174.69,176.17,170562.0,159.3492,160.5705,159.2216,160.5705,170562.0
2019-05-31 10:40:00,176.12,176.12,174.93,175.24,156984.0,160.525,160.525,159.4403,159.7229,156984.0
2019-05-31 10:50:00,175.2,175.53,174.47,174.78,209834.0,159.6864,159.9872,159.0211,159.3036,209834.0
2019-05-31 11:00:00,174.75,175.08,174.36,174.58,77663.0,159.2763,159.5771,158.9208,159.1213,77663.0
2019-05-31 11:10:00,174.59,175.05,174.45,174.84,74533.0,159.1304,159.5497,159.0028,159.3583,74533.0
2019-05-31 11:20:00,174.83,175.84,174.83,175.58,244901.0,159.3492,160.2698,159.3492,160.0328,244901.0
2019-05-31 11:30:00,175.49,175.86,175.21,175.8,189197.0,159.9508,160.288,159.6955,160.2333,189197.0
2019-05-31 11:40:00,175.85,176.1,175.69,175.74,121519.0,160.2789,160.5067,160.133,160.1786,121519.0
2019-05-31 11:50:00,175.78,176.14,175.42,175.83,96146.0,160.2151,160.5432,159.887,160.2606,96146.0
2019-05-31 12:00:00,175.86,176.06,175.61,175.9,59086.0,160.288,160.4703,160.0601,160.3245,59086.0
2019-05-31 12:10:00,175.96,176.66,175.84,176.34,66638.0,160.3791,161.0172,160.2698,160.7255,66638.0
2019-05-31 12:20:00,176.38,176.87,176.21,176.31,57277.0,160.7619,161.2086,160.607,160.6981,57277.0
2019-05-31 12:30:00,176.28,176.28,175.62,175.96,67391.0,160.6708,160.6708,160.0692,160.3791,67391.0
2019-05-31 12:40:00,175.97,176.91,175.88,176.54,122710.0,160.3883,161.245,160.3062,160.9078,122710.0
2019-05-31 12:50:00,176.5,176.5,175.73,175.73,71063.0,160.8713,160.8713,160.1695,160.1695,71063.0
2019-05-31 13:00:00,175.64,175.71,175.03,175.38,74933.0,160.0875,160.1513,159.5315,159.8505,74933.0
2019-05-31 13:10:00,175.31,175.43,175.0,175.21,47267.0,159.7867,159.8961,159.5041,159.6955,47267.0
2019-05-31 13:20:00,175.19,175.71,175.19,175.54,26786.0,159.6773,160.1513,159.6773,159.9963,26786.0
2019-05-31 13:30:00,175.49,175.85,175.4,175.65,43059.0,159.9508,160.2789,159.8687,160.0966,43059.0
2019-05-31 13:40:00,175.68,176.2,175.55,176.16,18350.0,160.1239,160.5979,160.0054,160.5614,18350.0
2019-05-31 13:50:00,176.12,176.18,175.82,176.15,43203.0,160.525,160.5797,160.2515,160.5523,43203.0
2019-05-31 14:00:00,176.17,176.19,175.01,175.12,92382.0,160.5705,160.5888,159.5133,159.6135,92382.0
2019-05-31 14:10:00,175.15,175.39,174.77,174.94,98661.0,159.6409,159.8596,159.2945,159.4495,98661.0
2019-05-31 14:20:00,174.91,175.33,174.73,175.32,239576.0,159.4221,159.8049,159.2581,159.7958,239576.0
2019-05-31 14:30:00,175.34,175.63,175.19,175.62,39278.0,159.814,160.0784,159.6773,160.0692,39278.0
2019-05-31 14:40:00,175.64,175.86,175.59,175.61,58535.0,160.0875,160.288,160.0419,160.0601,58535.0
2019-05-31 14:50:00,175.62,176.18,175.47,176.1,60015.0,160.0692,160.5797,159.9325,160.5067,60015.0
2019-05-31 15:00:00,176.09,176.76,176.09,176.41,84157.0,160.4976,161.1083,160.4976,160.7893,84157.0
2019-05-31 15:10:00,176.41,176.86,176.12,176.73,58491.0,160.7893,161.1994,160.525,161.081,58491.0
2019-05-31 15:20:00,176.71,176.82,176.57,176.8,67336.0,161.0627,161.163,160.9351,161.1448,67336.0
2019-05-31 15:30:00,176.79,177.31,176.31,176.53,157841.0,161.1356,161.6096,160.6981,160.8987,157841.0
2019-05-31 15:40:00,176.55,176.96,176.25,176.78,128672.0,160.9169,161.2906,160.6435,161.1265,128672.0
2019-05-31 15:50:00,176.78,176.96,176.28,176.47,331762.0,161.1265,161.2906,160.6708,160.844,331762.0
2019-06-03 09:30:00,177.28,179.59,177.0,177.36,125529.0,161.5823,163.6877,161.327,161.6552,125529.0
2019-06-03 09:40:00,177.36,177.81,176.6,176.73,148759.0,161.6552,162.0653,160.9625,161.081,148759.0
2019-06-03 09:50:00,176.83,177.47,176.57,177.21,45599.0,161.1721,161.7554,160.9351,161.5185,45599.0
2019-06-03 10:00:00,177.17,178.1,177.05,177.07,201553.0,161.482,162.3296,161.3726,161.3908,201553.0
2019-06-03 10:10:00,177.04,177.27,176.56,177.11,45614.0,161.3635,161.5731,160.926,161.4273,45614.0
2019-06-03 10:20:00,177.12,177.2,176.86,176.99,81157.0,161.4364,161.5093,161.1994,161.3179,81157.0
2019-06-03 10:30:00,177.01,177.15,176.77,177.12,95973.0,161.3362,161.4638,161.1174,161.4364,95973.0
2019-06-03 10:40:00,177.13,177.41,176.85,177.23,80622.0,161.4455,161.7007,161.1903,161.5367,80622.0
2019-06-03 10:50:00,177.25,177.3,176.91,177.0,47070.0,161.5549,161.6005,161.245,161.327,47070.0
2019-06-03 11:00:00,176.99,177.16,176.67,176.78,105737.0,161.3179,161.4729,161.0263,161.1265,105737.0
2019-06-03 11:10:00,176.76,177.39,176.75,177.2,57950.0,161.1083,161.6825,161.0992,161.5093,57950.0
2019-06-03 11:20:00,177.17,178.8,176.92,177.72,204779.0,161.482,162.9677,161.2541,161.9833,204779.0
2019-06-03 11:30:00,177.73,178.34,177.66,178.31,34594.0,161.9924,162.5484,161.9286,162.5211,34594.0
2019-06-03 11:40:00,178.39,178.61,177.95,178.56,29317.0,162.594,162.7945,162.1929,162.7489,29317.0
2019-06-03 11:50:00,178.56,178.64,177.44,177.55,65287.0,162.7489,162.8218,161.7281,161.8283,65287.0
2019-06-03 12:00:00,177.53,177.81,177.33,177.62,146953.0,161.8101,162.0653,161.6278,161.8921,146953.0
2019-06-03 12:10:00,177.65,177.71,177.22,177.59,52930.0,161.9195,161.9742,161.5276,161.8648,52930.0
2019-06-03 12:20:00,177.58,177.6,177.19,177.24,15535.0,161.8557,161.8739,161.5002,161.5458,15535.0
2019-06-03 12:30:00,177.18,177.68,177.18,177.64,18369.0,161.4911,161.9468,161.4911,161.9104,18369.0
2019-06-03 12:40:00,177.61,177.64,177.4,177.45,36126.0,161.883,161.9104,161.6916,161.7372,36126.0
2019-06-03 12:50:00,177.44,177.48,177.08,177.29,15594.0,161.7281,161.7645,161.4,161.5914,15594.0
2019-06-03 13:00:00,177.24,177.29,177.02,177.2,38420.0,161.5458,161.5914,161.3453,161.5093,38420.0
2019-06-03 13:10:00,177.24,177.33,176.95,177.02,260225.0,161.5458,161.6278,161.2815,161.3453,260225.0
2019-06-03 13:20:00,177.03,177.65,176.89,177.44,104175.0,161.3544,161.9195,161.2268,161.7281,104175.0
2019-06-03 13:30:00,177.42,177.47,176.9,176.99,94968.0,161.7099,161.7554,161.2359,161.3179,94968.0
2019-06-03 13:40:00,177.04,177.59,176.99,177.14,98240.0,161.3635,161.8648,161.3179,161.4547,98240.0
2019-06-03 13:50:00,177.17,177.51,177.03,177.45,104719.0,161.482,161.7919,161.3544,161.7372,104719.0
2019-06-03 14:00:00,177.5,177.6,177.04,177.23,187520.0,161.7828,161.8739,161.3635,161.5367,187520.0
2019-06-03 14:10:00,177.19,177.3,177.03,177.17,92089.0,161.5002,161.6005,161.3544,161.482,92089.0
2019-06-03 14:20:00,177.1,177.49,177.03,177.26,153741.0,161.4182,161.7737,161.3544,161.564,153741.0
2019-06-03 14:30:00,177.26,177.33,177.16,177.31,68397.0,161.564,161.6278,161.4729,161.6096,68397.0
2019-06-03 14:40:00,177.27,177.37,177.13,177.16,41042.0,161.5731,161.6643,161.4455,161.4729,41042.0
2019-06-03 14:50:00,177.13,177.22,177.02,177.21,28282.0,161.4455,161.5276,161.3453,161.5185,28282.0
2019-06-03 15:00:00,177.21,177.27,176.92,176.93,113029.0,161.5185,161.5731,161.2541,161.2632,113029.0
2019-06-03 15:10:00,176.95,177.39,176.88,177.17,74080.0,161.2815,161.6825,161.2177,161.482,74080.0
2019-06-03 15:20:00,177.17,177.65,176.92,177.02,138103.0,161.482,161.9195,161.2541,161.3453,138103.0
2019-06-03 15:30:00,177.0,177.19,176.82,177.19,69767.0,161.327,161.5002,161.163,161.5002,69767.0
2019-06-03 15:40:00,177.2,177.55,177.03,177.06,117957.0,161.5093,161.8283,161.3544,161.3817,117957.0
2019-06-03 15:50:00,177.09,178.14,177.07,177.31,200324.0,161.4091,162.3661,161.3908,161.6096,200324.0
2019-06-04 09:30:00,182.09,182.52,180.29,181.63,152452.0,165.9663,166.3583,164.3257,165.5471,152452.0
2019-06-04 09:40:00,181.77,182.33,180.4,180.69,134637.0,165.6747,166.1851,164.426,164.6903,134637.0
2019-06-04 09:50:00,180.69,181.13,179.79,180.83,107390.0,164.6903,165.0913,163.87,164.8179,107390.0
2019-06-04 10:00:00,180.7,181.1,180.49,181.03,34508.0,164.6994,165.064,164.508,165.0002,34508.0
2019-06-04 10:10:00,180.98,181.48,180.89,181.38,18798.0,164.9546,165.4104,164.8726,165.3192,18798.0
2019-06-04 10:20:00,181.42,182.46,181.36,182.38,34115.0,165.3557,166.3036,165.301,166.2307,34115.0
2019-06-04 10:30:00,182.44,182.59,181.65,181.7,38313.0,166.2853,166.4221,165.5653,165.6109,38313.0
2019-06-04 10:40:00,181.68,181.89,181.19,181.36,29175.0,165.5926,165.784,165.146,165.301,29175.0
2019-06-04 10:50:00,181.36,181.6,180.87,181.09,56215.0,165.301,165.5197,164.8544,165.0549,56215.0
2019-06-04 11:00:00,181.0,181.25,180.87,181.15,27582.0,164.9729,165.2007,164.8544,165.1096,27582.0
2019-06-04 11:10:00,181.16,181.94,181.1,181.93,23582.0,165.1187,165.8296,165.064,165.8205,23582.0
2019-06-04 11:20:00,181.98,182.28,181.79,181.83,21574.0,165.8661,166.1395,165.6929,165.7294,21574.0
2019-06-04 11:30:00,181.86,182.15,181.7,181.98,26535.0,165.7567,166.021,165.6109,165.8661,26535.0
2019-06-04 11:40:00,181.96,181.96,181.4,181.51,14687.0,165.8479,165.8479,165.3374,165.4377,14687.0
2019-06-04 11:50:00,181.49,181.87,181.07,181.16,30510.0,165.4195,165.7658,165.0367,165.1187,30510.0
2019-06-04 12:00:00,181.14,181.44,180.97,181.44,23865.0,165.1005,165.3739,164.9455,165.3739,23865.0
2019-06-04 12:10:00,181.42,181.5,181.26,181.43,9199.0,165.3557,165.4286,165.2098,165.3648,9199.0
2019-06-04 12:20:00,181.46,181.46,181.2,181.32,10652.0,165.3921,165.3921,165.1551,165.2645,10652.0
2019-06-04 12:30:00,181.32,181.62,181.18,181.62,13598.0,165.2645,165.538,165.1369,165.538,13598.0
2019-06-04 12:40:00,181.62,182.03,181.52,181.99,20188.0,165.538,165.9117,165.4468,165.8752,20188.0
2019-06-04 12:50:00,182.02,182.46,182.0,182.45,27095.0,165.9025,166.3036,165.8843,166.2945,27095.0
2019-06-04 13:00:00,182.42,182.93,182.38,182.86,20832.0,166.2671,166.732,166.2307,166.6682,20832.0
2019-06-04 13:10:00,182.92,182.99,182.6,182.6,21050.0,166.7228,166.7866,166.4312,166.4312,21050.0
2019-06-04 13:20:00,182.61,183.11,182.52,183.07,25429.0,166.4403,166.896,166.3583,166.8596,25429.0
2019-06-04 13:30:00,183.05,183.58,182.98,183.27,25588.0,166.8413,167.3244,166.7775,167.0419,25588.0
2019-06-04 13:40:00,183.3,184.23,183.25,183.99,57021.0,167.0692,167.9168,167.0236,167.6981,57021.0
2019-06-04 13:50:00,184.03,184.73,183.98,184.22,49890.0,167.7346,168.3726,167.689,167.9077,49890.0
2019-06-04 14:00:00,184.22,184.56,184.12,184.27,37472.0,167.9077,168.2176,167.8166,167.9533,37472.0
2019-06-04 14:10:00,184.27,184.28,183.91,184.05,15651.0,167.9533,167.9624,167.6252,167.7528,15651.0
2019-06-04 14:20:00,184.05,184.14,183.89,184.07,24977.0,167.7528,167.8348,167.607,167.771,24977.0
2019-06-04 14:30:00,184.06,184.4,183.88,184.06,34330.0,167.7619,168.0718,167.5978,167.7619,34330.0
2019-06-04 14:40:00,184.05,184.09,183.78,183.85,28212.0,167.7528,167.7892,167.5067,167.5705,28212.0
2019-06-04 14:50:00,183.78,183.8,183.48,183.5,42977.0,167.5067,167.5249,167.2333,167.2515,42977.0
2019-06-04 15:00:00,183.48,183.68,183.32,183.55,45312.0,167.2333,167.4155,167.0874,167.2971,45312.0
2019-06-04 15:10:00,183.59,183.82,183.5,183.81,50099.0,167.3335,167.5432,167.2515,167.534,50099.0
2019-06-04 15:20:00,183.85,184.13,183.73,184.11,22818.0,167.5705,167.8257,167.4611,167.8075,22818.0
2019-06-04 15:30:00,184.1,184.24,184.0,184.05,28824.0,167.7984,167.926,167.7072,167.7528,28824.0
2019-06-04 15:40:00,184.06,184.1,183.86,184.0,45220.0,167.7619,167.7984,167.5796,167.7072,45220.0
2019-06-04 15:50:00,184.0,184.64,183.95,184.43,106682.0,167.7072,168.2905,167.6616,168.0991,106682.0
2019-06-05 09:30:00,185.93,186.78,185.5,185.98,87207.0,169.4663,170.2411,169.0744,169.5119,87207.0
2019-06-05 09:40:00,186.02,186.02,184.21,184.43,41451.0,169.5483,169.5483,167.8986,168.0991,41451.0
2019-06-05 09:50:00,184.49,185.24,184.12,184.56,39313.0,168.1538,168.8374,167.8166,168.2176,39313.0
2019-06-05 10:00:00,184.63,185.03,183.78,185.02,36727.0,168.2814,168.646,167.5067,168.6369,36727.0
2019-06-05 10:10:00,185.03,185.21,184.68,184.87,21986.0,168.646,168.8101,168.327,168.5002,21986.0
2019-06-05 10:20:00,184.94,185.59,184.59,185.25,34301.0,168.564,169.1564,168.245,168.8465,34301.0
2019-06-05 10:30:00,185.4,185.62,185.25,185.43,12547.0,168.9832,169.1838,168.8465,169.0106,12547.0
2019-06-05 10:40:00,185.37,185.48,184.93,184.96,23790.0,168.9559,169.0562,168.5549,168.5822,23790.0
2019-06-05 10:50:00,184.98,185.0,184.44,184.78,19343.0,168.6004,168.6187,168.1083,168.4181,19343.0
2019-06-05 11:00:00,184.73,185.06,184.58,184.92,15039.0,168.3726,168.6734,168.2359,168.5457,15039.0
2019-06-05 11:10:00,184.92,185.05,184.77,185.02,14092.0,168.5457,168.6642,168.409,168.6369,14092.0
2019-06-05 11:20:00,185.08,185.64,185.08,185.48,12623.0,168.6916,169.202,168.6916,169.0562,12623.0
2019-06-05 11:30:00,185.53,186.33,185.45,186.29,30472.0,169.1017,169.8309,169.0288,169.7944,30472.0
2019-06-05 11:40:00,186.18,186.38,186.08,186.19,35048.0,169.6942,169.8765,169.603,169.7033,35048.0
2019-06-05 11:50:00,186.2,186.42,186.1,186.16,16930.0,169.7124,169.9129,169.6213,169.676,16930.0
2019-06-05 12:00:00,186.15,186.15,185.69,186.02,20262.0,169.6668,169.6668,169.2476,169.5483,20262.0
2019-06-05 12:10:00,185.98,186.18,185.91,186.12,13145.0,169.5119,169.6942,169.4481,169.6395,13145.0
2019-06-05 12:20:00,186.1,186.43,186.05,186.43,9306.0,169.6213,169.922,169.5757,169.922,9306.0
2019-06-05 12:30:00,186.36,186.36,185.94,186.06,12280.0,169.8582,169.8582,169.4754,169.5848,12280.0
2019-06-05 12:40:00,186.0,186.23,186.0,186.07,7630.0,169.5301,169.7398,169.5301,169.5939,7630.0
2019-06-05 12:50:00,186.1,186.35,186.1,186.15,11315.0,169.6213,169.8491,169.6213,169.6668,11315.0
2019-06-05 13:00:00,186.16,186.8,186.16,186.57,17304.0,169.676,170.2593,169.676,170.0496,17304.0
2019-06-05 13:10:00,186.62,186.84,186.53,186.84,10785.0,170.0952,170.2957,170.0132,170.2957,10785.0
2019-06-05 13:20:00,186.85,186.99,186.65,186.85,19007.0,170.3049,170.4325,170.1226,170.3049,19007.0
2019-06-05 13:30:00,186.8,186.99,186.76,186.96,9450.0,170.2593,170.4325,170.2228,170.4051,9450.0
2019-06-05 13:40:00,186.96,187.09,186.79,187.05,29770.0,170.4051,170.5236,170.2502,170.4871,29770.0
2019-06-05 13:50:00,187.06,187.58,187.0,187.53,12038.0,170.4963,170.9702,170.4416,170.9246,12038.0
2019-06-05 14:00:00,187.53,187.53,187.13,187.32,19822.0,170.9246,170.9246,170.5601,170.7332,19822.0
2019-06-05 14:10:00,187.28,187.35,186.95,187.03,17583.0,170.6968,170.7606,170.396,170.4689,17583.0
2019-06-05 14:20:00,187.0,187.17,186.71,186.92,17526.0,170.4416,170.5965,170.1772,170.3687,17526.0
2019-06-05 14:30:00,186.98,187.14,186.97,187.1,10963.0,170.4233,170.5692,170.4142,170.5327,10963.0
2019-06-05 14:40:00,187.02,187.24,186.99,187.19,8731.0,170.4598,170.6603,170.4325,170.6147,8731.0
2019-06-05 14:50:00,187.16,187.16,186.72,187.03,37133.0,170.5874,170.5874,170.1864,170.4689,37133.0
2019-06-05 15:00:00,186.99,187.27,186.95,187.19,20974.0,170.4325,170.6877,170.396,170.6147,20974.0
2019-06-05 15:10:00,187.19,187.74,187.13,187.73,25851.0,170.6147,171.116,170.5601,171.1069,25851.0
2019-06-05 15:20:00,187.77,187.86,187.63,187.84,30250.0,171.1434,171.2254,171.0158,171.2072,30250.0
2019-06-05 15:30:00,187.83,187.83,185.88,186.36,149923.0,171.1981,171.1981,169.4207,169.8582,149923.0
2019-06-05 15:40:00,186.32,187.3,186.16,187.02,60088.0,169.8218,170.715,169.676,170.4598,60088.0
2019-06-05 15:50:00,187.03,187.54,186.9,187.0,100267.0,170.4689,170.9338,170.3504,170.4416,100267.0
2019-06-06 09:30:00,185.86,186.25,184.67,184.69,92173.0,169.4025,169.758,168.3179,168.3361,92173.0
2019-06-06 09:40:00,184.9,185.43,184.77,185.36,28357.0,168.5275,169.0106,168.409,168.9468,28357.0
2019-06-06 09:50:00,185.32,185.47,184.58,185.04,61287.0,168.9103,169.047,168.2359,168.6551,61287.0
2019-06-06 10:00:00,185.05,185.16,183.89,183.95,36167.0,168.6642,168.7645,167.607,167.6616,36167.0
2019-06-06 10:10:00,183.95,184.4,183.77,184.19,54129.0,167.6616,168.0718,167.4976,167.8804,54129.0
2019-06-06 10:20:00,184.25,184.25,183.25,183.29,21213.0,167.9351,167.9351,167.0236,167.0601,21213.0
2019-06-06 10:30:00,183.35,183.66,183.18,183.65,20107.0,167.1148,167.3973,166.9598,167.3882,20107.0
2019-06-06 10:40:00,183.64,184.25,183.64,183.98,16814.0,167.3791,167.9351,167.3791,167.689,16814.0
2019-06-06 10:50:00,184.1,184.1,183.6,183.84,22650.0,167.7984,167.7984,167.3426,167.5614,22650.0
2019-06-06 11:00:00,183.77,183.99,183.63,183.99,16718.0,167.4976,167.6981,167.37,167.6981,16718.0
2019-06-06 11:10:00,183.99,184.06,183.61,183.69,15766.0,167.6981,167.7619,167.3517,167.4247,15766.0
2019-06-06 11:20:00,183.66,183.79,183.45,183.65,35911.0,167.3973,167.5158,167.2059,167.3882,35911.0
2019-06-06 11:30:00,183.64,184.08,183.61,183.74,13950.0,167.3791,167.7801,167.3517,167.4702,13950.0
2019-06-06 11:40:00,183.75,183.98,181.75,181.86,115514.0,167.4794,167.689,165.6564,165.7567,115514.0
2019-06-06 11:50:00,181.94,182.57,181.74,182.46,56290.0,165.8296,166.4038,165.6473,166.3036,56290.0
2019-06-06 12:00:00,182.55,183.28,182.43,183.02,25986.0,166.3856,167.051,166.2762,166.814,25986.0
2019-06-06 12:10:00,183.09,183.37,182.85,183.34,24826.0,166.8778,167.133,166.659,167.1057,24826.0
2019-06-06 12:20:00,183.28,183.41,182.95,182.95,16069.0,167.051,167.1695,166.7502,166.7502,16069.0
2019-06-06 12:30:00,183.0,183.01,182.51,182.74,23791.0,166.7958,166.8049,166.3491,166.5588,23791.0
2019-06-06 12:40:00,182.76,183.3,182.62,183.25,25508.0,166.577,167.0692,166.4494,167.0236,25508.0
2019-06-06 12:50:00,183.3,183.5,183.23,183.5,9940.0,167.0692,167.2515,167.0054,167.2515,9940.0
2019-06-06 13:00:00,183.48,183.8,183.47,183.68,9367.0,167.2333,167.5249,167.2241,167.4155,9367.0
2019-06-06 13:10:00,183.7,183.74,183.45,183.47,13414.0,167.4338,167.4702,167.2059,167.2241,13414.0
2019-06-06 13:20:00,183.52,184.02,183.49,183.87,21785.0,167.2697,167.7254,167.2424,167.5887,21785.0
2019-06-06 13:30:00,183.83,184.08,183.62,183.68,29787.0,167.5523,167.7801,167.3609,167.4155,29787.0
2019-06-06 13:40:00,183.69,184.03,183.64,184.03,19633.0,167.4247,167.7346,167.3791,167.7346,19633.0
2019-06-06 13:50:00,183.99,184.27,183.67,183.68,13509.0,167.6981,167.9533,167.4064,167.4155,13509.0
2019-06-06 14:00:00,183.71,183.85,183.53,183.6,12210.0,167.4429,167.5705,167.2788,167.3426,12210.0
2019-06-06 14:10:00,183.65,184.04,183.59,184.04,12809.0,167.3882,167.7437,167.3335,167.7437,12809.0
2019-06-06 14:20:00,184.0,184.05,183.78,183.82,12231.0,167.7072,167.7528,167.5067,167.5432,12231.0
2019-06-06 14:30:00,183.77,187.26,183.76,184.97,173932.0,167.4976,170.6785,167.4885,168.5913,173932.0
2019-06-06 14:40:00,184.92,184.97,184.27,184.27,40427.0,168.5457,168.5913,167.9533,167.9533,40427.0
2019-06-06 14:50:00,184.27,184.33,183.83,184.14,53588.0,167.9533,168.008,167.5523,167.8348,53588.0
2019-06-06 15:00:00,184.15,184.32,183.91,184.19,34223.0,167.8439,167.9989,167.6252,167.8804,34223.0
2019-06-06 15:10:00,184.22,184.43,183.98,184.28,57082.0,167.9077,168.0991,167.689,167.9624,57082.0
2019-06-06 15:20:00,184.39,184.5,184.14,184.34,39970.0,168.0627,168.1629,167.8348,168.0171,39970.0
2019-06-06 15:30:00,184.33,184.76,184.27,184.62,54203.0,168.008,168.3999,167.9533,168.2723,54203.0
2019-06-06 15:40:00,184.57,184.64,184.29,184.5,36292.0,168.2267,168.2905,167.9715,168.1629,36292.0
2019-06-06 15:50:00,184.5,184.85,184.23,184.37,105018.0,168.1629,168.4819,167.9168,168.0445,105018.0
2019-06-07 09:30:00,185.03,186.64,184.7,186.42,34691.0,168.646,170.1134,168.3452,169.9129,34691.0
2019-06-07 09:40:00,186.46,188.22,186.32,188.14,63617.0,169.9494,171.5535,169.8218,171.4806,63617.0
2019-06-07 09:50:00,188.21,188.21,187.26,187.82,65733.0,171.5444,171.5444,170.6785,171.189,65733.0
2019-06-07 10:00:00,187.72,188.96,187.71,188.59,36451.0,171.0978,172.228,171.0887,171.8908,36451.0
2019-06-07 10:10:00,188.65,189.09,188.58,188.71,38884.0,171.9455,172.3465,171.8817,172.0002,38884.0
2019-06-07 10:20:00,188.71,188.71,187.46,188.09,37380.0,172.0002,172.0002,170.8608,171.4351,37380.0
2019-06-07 10:30:00,188.09,188.77,187.89,188.66,35215.0,171.4351,172.0548,171.2528,171.9546,35215.0
2019-06-07 10:40:00,188.73,188.77,188.14,188.67,35211.0,172.0184,172.0548,171.4806,171.9637,35211.0
2019-06-07 10:50:00,188.58,189.02,188.43,189.02,16742.0,171.8817,172.2827,171.7449,172.2827,16742.0
2019-06-07 11:00:00,189.06,189.2,188.86,189.07,25318.0,172.3192,172.4468,172.1369,172.3283,25318.0
2019-06-07 11:10:00,189.14,189.44,189.0,189.33,46822.0,172.3921,172.6655,172.2645,172.5653,46822.0
2019-06-07 11:20:00,189.25,189.29,188.29,188.38,35604.0,172.4923,172.5288,171.6173,171.6994,35604.0
2019-06-07 11:30:00,188.38,188.7,188.02,188.59,23269.0,171.6994,171.991,171.3713,171.8908,23269.0
2019-06-07 11:40:00,188.5,188.83,188.4,188.48,18718.0,171.8087,172.1095,171.7176,171.7905,18718.0
2019-06-07 11:50:00,188.42,188.53,188.28,188.28,10575.0,171.7358,171.8361,171.6082,171.6082,10575.0
2019-06-07 12:00:00,188.22,188.33,187.86,188.28,18494.0,171.5535,171.6538,171.2254,171.6082,18494.0
2019-06-07 12:10:00,188.29,189.04,188.28,188.92,23152.0,171.6173,172.3009,171.6082,172.1916,23152.0
2019-06-07 12:20:00,188.92,189.19,188.75,188.99,12954.0,172.1916,172.4377,172.0366,172.2554,12954.0
2019-06-07 12:30:00,188.93,188.95,188.32,188.4,14000.0,172.2007,172.2189,171.6447,171.7176,14000.0
2019-06-07 12:40:00,188.39,188.55,188.25,188.25,12858.0,171.7085,171.8543,171.5809,171.5809,12858.0
2019-06-07 12:50:00,188.3,188.58,188.15,188.51,19426.0,171.6265,171.8817,171.4897,171.8179,19426.0
2019-06-07 13:00:00,188.49,188.66,188.4,188.45,11477.0,171.7996,171.9546,171.7176,171.7632,11477.0
2019-06-07 13:10:00,188.47,188.79,188.08,188.79,20459.0,171.7814,172.0731,171.4259,172.0731,20459.0
2019-06-07 13:20:00,188.75,188.85,188.35,188.54,14031.0,172.0366,172.1278,171.672,171.8452,14031.0
2019-06-07 13:30:00,188.52,189.25,188.51,189.25,35780.0,171.827,172.4923,171.8179,172.4923,35780.0
2019-06-07 13:40:00,189.19,189.93,189.08,189.78,42757.0,172.4377,173.1121,172.3374,172.9754,42757.0
2019-06-07 13:50:00,189.77,190.02,189.57,189.67,30839.0,172.9663,173.1942,172.784,172.8751,30839.0
2019-06-07 14:00:00,189.65,189.83,189.52,189.82,14406.0,172.8569,173.021,172.7384,173.0119,14406.0
2019-06-07 14:10:00,189.78,189.83,189.46,189.58,19684.0,172.9754,173.021,172.6837,172.7931,19684.0
2019-06-07 14:20:00,189.64,189.82,189.46,189.65,17057.0,172.8478,173.0119,172.6837,172.8569,17057.0
2019-06-07 14:30:00,189.66,189.93,189.54,189.93,15161.0,172.866,173.1121,172.7567,173.1121,15161.0
2019-06-07 14:40:00,189.88,189.89,189.63,189.64,15988.0,173.0666,173.0757,172.8387,172.8478,15988.0
2019-06-07 14:50:00,189.62,189.83,189.02,189.13,84883.0,172.8296,173.021,172.2827,172.383,84883.0
2019-06-07 15:00:00,189.08,189.16,188.75,188.79,20369.0,172.3374,172.4103,172.0366,172.0731,20369.0
2019-06-07 15:10:00,188.8,188.94,188.75,188.87,10809.0,172.0822,172.2098,172.0366,172.146,10809.0
2019-06-07 15:20:00,188.87,189.21,188.82,189.21,25941.0,172.146,172.4559,172.1004,172.4559,25941.0
2019-06-07 15:30:00,189.2,189.35,188.88,189.18,96380.0,172.4468,172.5835,172.1551,172.4285,96380.0
2019-06-07 15:40:00,189.2,189.87,188.96,189.06,49675.0,172.4468,173.0574,172.228,172.3192,49675.0
2019-06-07 15:50:00,189.07,189.14,188.35,188.43,93955.0,172.3283,172.3921,171.672,171.7449,93955.0
2019-06-10 09:30:00,194.01,194.5,192.53,194.36,234930.0,176.8309,177.2775,175.4819,177.1499,234930.0
2019-06-10 09:40:00,194.4,194.54,192.6,192.77,173447.0,177.1863,177.3139,175.5457,175.7006,173447.0
2019-06-10 09:50:00,192.88,192.99,192.22,192.42,41800.0,175.8009,175.9012,175.1994,175.3816,41800.0
2019-06-10 10:00:00,192.41,192.41,191.77,192.14,27874.0,175.3725,175.3725,174.7892,175.1264,27874.0
2019-06-10 10:10:00,192.19,193.13,192.05,193.05,54899.0,175.172,176.0288,175.0444,175.9559,54899.0
2019-06-10 10:20:00,193.04,193.14,192.49,192.85,48637.0,175.9467,176.0379,175.4454,175.7736,48637.0
2019-06-10 10:30:00,192.84,193.0,192.1,192.25,26155.0,175.7645,175.9103,175.09,175.2267,26155.0
2019-06-10 10:40:00,192.3,192.3,191.45,191.62,29175.0,175.2723,175.2723,174.4975,174.6525,29175.0
2019-06-10 10:50:00,191.55,192.21,191.53,192.17,37042.0,174.5887,175.1902,174.5704,175.1538,37042.0
2019-06-10 11:00:00,192.14,192.74,192.12,192.74,28827.0,175.1264,175.6733,175.1082,175.6733,28827.0
2019-06-10 11:10:00,192.75,192.84,192.34,192.5,16136.0,175.6824,175.7645,175.3087,175.4546,16136.0
2019-06-10 11:20:00,192.49,192.49,192.18,192.24,16276.0,175.4454,175.4454,175.1629,175.2176,16276.0
2019-06-10 11:30:00,192.28,192.62,192.14,192.49,17482.0,175.254,175.5639,175.1264,175.4454,17482.0
2019-06-10 11:40:00,192.45,193.04,192.4,193.03,33739.0,175.409,175.9467,175.3634,175.9376,33739.0
2019-06-10 11:50:00,193.06,193.68,192.98,193.58,35175.0,175.965,176.5301,175.8921,176.4389,35175.0
2019-06-10 12:00:00,193.6,193.6,192.68,192.68,13918.0,176.4572,176.4572,175.6186,175.6186,13918.0
2019-06-10 12:10:00,192.63,192.68,192.31,192.31,15955.0,175.573,175.6186,175.2814,175.2814,15955.0
2019-06-10 12:20:00,192.29,192.3,191.98,192.23,13058.0,175.2632,175.2723,174.9806,175.2085,13058.0
2019-06-10 12:30:00,192.19,192.3,191.87,192.12,15839.0,175.172,175.2723,174.8803,175.1082,15839.0
2019-06-10 12:40:00,192.17,192.41,192.1,192.22,13439.0,175.1538,175.3725,175.09,175.1994,13439.0
2019-06-10 12:50:00,192.24,192.6,192.21,192.53,24263.0,175.2176,175.5457,175.1902,175.4819,24263.0
2019-06-10 13:00:00,192.53,192.84,192.4,192.72,52443.0,175.4819,175.7645,175.3634,175.6551,52443.0
2019-06-10 13:10:00,192.73,192.76,192.02,192.07,7387.0,175.6642,175.6915,175.0171,175.0626,7387.0
2019-06-10 13:20:00,192.01,192.3,191.89,192.3,26876.0,175.0079,175.2723,174.8986,175.2723,26876.0
2019-06-10 13:30:00,192.34,192.5,192.19,192.5,18192.0,175.3087,175.4546,175.172,175.4546,18192.0
2019-06-10 13:40:00,192.53,192.91,192.53,192.9,18655.0,175.4819,175.8283,175.4819,175.8191,18655.0
2019-06-10 13:50:00,192.9,193.04,192.57,192.73,20378.0,175.8191,175.9467,175.5184,175.6642,20378.0
2019-06-10 14:00:00,192.74,192.74,192.36,192.36,9290.0,175.6733,175.6733,175.327,175.327,9290.0
2019-06-10 14:10:00,192.46,192.46,192.08,192.26,11992.0,175.4181,175.4181,175.0717,175.2358,11992.0
2019-06-10 14:20:00,192.25,192.57,192.14,192.15,17309.0,175.2267,175.5184,175.1264,175.1355,17309.0
2019-06-10 14:30:00,192.11,192.9,192.11,192.61,29784.0,175.0991,175.8191,175.0991,175.5548,29784.0
2019-06-10 14:40:00,192.63,192.97,192.57,192.9,14410.0,175.573,175.8829,175.5184,175.8191,14410.0
2019-06-10 14:50:00,192.9,193.03,192.74,193.03,35658.0,175.8191,175.9376,175.6733,175.9376,35658.0
2019-06-10 15:00:00,193.01,193.01,192.78,192.9,18089.0,175.9194,175.9194,175.7098,175.8191,18089.0
2019-06-10 15:10:00,192.89,192.92,192.63,192.81,22115.0,175.81,175.8374,175.573,175.7371,22115.0
2019-06-10 15:20:00,192.75,192.84,192.55,192.66,19357.0,175.6824,175.7645,175.5001,175.6004,19357.0
2019-06-10 15:30:00,192.66,192.9,192.61,192.66,30461.0,175.6004,175.8191,175.5548,175.6004,30461.0
2019-06-10 15:40:00,192.61,192.74,192.58,192.64,43842.0,175.5548,175.6733,175.5275,175.5822,43842.0
2019-06-10 15:50:00,192.61,192.68,191.93,191.98,178012.0,175.5548,175.6186,174.935,174.9806,178012.0
2019-06-11 09:30:00,192.01,192.88,191.81,192.54,53134.0,175.0079,175.8009,174.8257,175.491,53134.0
2019-06-11 09:40:00,192.57,192.89,192.28,192.39,25219.0,175.5184,175.81,175.254,175.3543,25219.0
2019-06-11 09:50:00,192.42,192.95,192.41,192.77,23832.0,175.3816,175.8647,175.3725,175.7006,23832.0
2019-06-11 10:00:00,192.78,192.87,192.43,192.63,15861.0,175.7098,175.7918,175.3908,175.573,15861.0
2019-06-11 10:10:00,192.62,193.45,192.62,193.45,12498.0,175.5639,176.3204,175.5639,176.3204,12498.0
2019-06-11 10:20:00,193.46,193.83,193.43,193.83,20495.0,176.3296,176.6668,176.3022,176.6668,20495.0
2019-06-11 10:30:00,193.84,194.42,193.7,194.42,22714.0,176.6759,177.2045,176.5483,177.2045,22714.0
2019-06-11 10:40:00,194.42,194.47,193.98,194.01,30591.0,177.2045,177.2501,176.8035,176.8309,30591.0
2019-06-11 10:50:00,194.01,194.06,193.52,193.61,10911.0,176.8309,176.8764,176.3842,176.4663,10911.0
2019-06-11 11:00:00,193.57,193.59,192.89,192.92,8965.0,176.4298,176.448,175.81,175.8374,8965.0
2019-06-11 11:10:00,192.93,193.44,192.93,193.08,10420.0,175.8465,176.3113,175.8465,175.9832,10420.0
2019-06-11 11:20:00,193.05,193.15,192.94,193.13,6224.0,175.9559,176.047,175.8556,176.0288,6224.0
2019-06-11 11:30:00,193.13,193.15,192.96,193.09,17838.0,176.0288,176.047,175.8738,175.9923,17838.0
2019-06-11 11:40:00,193.11,193.53,192.88,193.5,14020.0,176.0105,176.3934,175.8009,176.366,14020.0
2019-06-11 11:50:00,193.52,193.71,193.37,193.44,7599.0,176.3842,176.5574,176.2475,176.3113,7599.0
2019-06-11 12:00:00,193.31,193.48,193.19,193.39,22778.0,176.1928,176.3478,176.0835,176.2658,22778.0
2019-06-11 12:10:00,193.44,193.46,193.21,193.44,6204.0,176.3113,176.3296,176.1017,176.3113,6204.0
2019-06-11 12:20:00,193.46,193.55,193.3,193.3,10270.0,176.3296,176.4116,176.1837,176.1837,10270.0
2019-06-11 12:30:00,193.33,193.55,193.33,193.55,13389.0,176.2111,176.4116,176.2111,176.4116,13389.0
2019-06-11 12:40:00,193.51,193.52,193.13,193.21,18983.0,176.3751,176.3842,176.0288,176.1017,18983.0
2019-06-11 12:50:00,193.15,193.27,193.11,193.2,17912.0,176.047,176.1564,176.0105,176.0926,17912.0
2019-06-11 13:00:00,193.2,193.29,193.05,193.23,54957.0,176.0926,176.1746,175.9559,176.1199,54957.0
2019-06-11 13:10:00,193.2,193.31,193.09,193.27,20400.0,176.0926,176.1928,175.9923,176.1564,20400.0
2019-06-11 13:20:00,193.2,193.34,193.2,193.24,12426.0,176.0926,176.2202,176.0926,176.129,12426.0
2019-06-11 13:30:00,193.24,193.45,193.14,193.39,14094.0,176.129,176.3204,176.0379,176.2658,14094.0
2019-06-11 13:40:00,193.42,193.68,193.23,193.43,10086.0,176.2931,176.5301,176.1199,176.3022,10086.0
2019-06-11 13:50:00,193.4,193.66,193.4,193.66,10655.0,176.2749,176.5118,176.2749,176.5118,10655.0
2019-06-11 14:00:00,193.66,193.87,193.44,193.51,7607.0,176.5118,176.7032,176.3113,176.3751,7607.0
2019-06-11 14:10:00,193.5,193.76,193.42,193.67,6856.0,176.366,176.603,176.2931,176.521,6856.0
2019-06-11 14:20:00,193.69,193.86,193.65,193.73,8523.0,176.5392,176.6941,176.5027,176.5756,8523.0
2019-06-11 14:30:00,193.72,193.78,193.49,193.5,8980.0,176.5665,176.6212,176.3569,176.366,8980.0
2019-06-11 14:40:00,193.54,193.78,193.47,193.78,15624.0,176.4025,176.6212,176.3387,176.6212,15624.0
2019-06-11 14:50:00,193.78,194.02,193.65,194.01,34318.0,176.6212,176.84,176.5027,176.8309,34318.0
2019-06-11 15:00:00,194.03,194.36,193.88,194.33,23757.0,176.8491,177.1499,176.7124,177.1225,23757.0
2019-06-11 15:10:00,194.32,194.37,194.18,194.29,14307.0,177.1134,177.159,176.9858,177.0861,14307.0
2019-06-11 15:20:00,194.27,194.53,194.27,194.52,21746.0,177.0678,177.3048,177.0678,177.2957,21746.0
2019-06-11 15:30:00,194.55,195.0,194.5,194.93,35893.0,177.323,177.7332,177.2775,177.6694,35893.0
2019-06-11 15:40:00,194.94,195.13,194.84,195.02,69576.0,177.6785,177.8517,177.5874,177.7514,69576.0
2019-06-11 15:50:00,195.01,195.3,194.84,194.96,175714.0,177.7423,178.0066,177.5874,177.6967,175714.0
2019-06-12 09:30:00,195.12,195.36,193.64,193.65,36707.0,177.8426,178.0613,176.4936,176.5027,36707.0
2019-06-12 09:40:00,193.85,194.65,193.18,193.19,49555.0,176.685,177.4142,176.0743,176.0835,49555.0
2019-06-12 09:50:00,193.3,193.4,192.59,192.87,41679.0,176.1837,176.2749,175.5366,175.7918,41679.0
2019-06-12 10:00:00,192.87,193.0,192.43,192.46,11991.0,175.7918,175.9103,175.3908,175.4181,11991.0
2019-06-12 10:10:00,192.52,192.8,192.51,192.73,8428.0,175.4728,175.728,175.4637,175.6642,8428.0
2019-06-12 10:20:00,192.67,192.87,192.41,192.48,14321.0,175.6095,175.7918,175.3725,175.4363,14321.0
2019-06-12 10:30:00,192.55,192.55,191.85,192.15,21128.0,175.5001,175.5001,174.8621,175.1355,21128.0
2019-06-12 10:40:00,192.09,192.36,191.7,191.7,14831.0,175.0809,175.327,174.7254,174.7254,14831.0
2019-06-12 10:50:00,191.69,191.69,190.93,191.05,19640.0,174.7163,174.7163,174.0236,174.133,19640.0
2019-06-12 11:00:00,191.02,191.19,190.44,190.45,13491.0,174.1056,174.2606,173.577,173.5861,13491.0
2019-06-12 11:10:00,190.55,191.01,190.52,190.59,26312.0,173.6772,174.0965,173.6499,173.7137,26312.0
2019-06-12 11:20:00,190.57,190.7,189.95,189.97,31283.0,173.6955,173.8139,173.1304,173.1486,31283.0
2019-06-12 11:30:00,190.0,190.23,189.61,189.66,24203.0,173.1759,173.3856,172.8205,172.866,24203.0
2019-06-12 11:40:00,189.73,190.17,189.69,190.14,19486.0,172.9298,173.3309,172.8934,173.3035,19486.0
2019-06-12 11:50:00,190.1,190.12,189.57,189.57,12396.0,173.2671,173.2853,172.784,172.784,12396.0
2019-06-12 12:00:00,189.58,189.69,189.46,189.56,17620.0,172.7931,172.8934,172.6837,172.7749,17620.0
2019-06-12 12:10:00,189.55,190.05,189.52,189.98,6827.0,172.7658,173.2215,172.7384,173.1577,6827.0
2019-06-12 12:20:00,189.93,190.06,189.67,190.02,23517.0,173.1121,173.2306,172.8751,173.1942,23517.0
2019-06-12 12:30:00,189.99,189.99,189.68,189.69,6841.0,173.1668,173.1668,172.8843,172.8934,6841.0
2019-06-12 12:40:00,189.69,190.02,189.55,190.02,6332.0,172.8934,173.1942,172.7658,173.1942,6332.0
2019-06-12 12:50:00,190.18,190.21,189.91,189.96,11732.0,173.34,173.3673,173.0939,173.1395,11732.0
2019-06-12 13:00:00,189.91,189.95,189.6,189.7,14121.0,173.0939,173.1304,172.8113,172.9025,14121.0
2019-06-12 13:10:00,189.67,189.75,189.54,189.63,8902.0,172.8751,172.9481,172.7567,172.8387,8902.0
2019-06-12 13:20:00,189.62,189.85,189.58,189.73,6707.0,172.8296,173.0392,172.7931,172.9298,6707.0
2019-06-12 13:30:00,189.73,189.93,189.71,189.93,7827.0,172.9298,173.1121,172.9116,173.1121,7827.0
2019-06-12 13:40:00,189.93,189.97,189.82,189.9,6436.0,173.1121,173.1486,173.0119,173.0848,6436.0
2019-06-12 13:50:00,189.9,190.04,189.71,189.76,14855.0,173.0848,173.2124,172.9116,172.9572,14855.0
2019-06-12 14:00:00,189.77,189.82,189.66,189.67,10231.0,172.9663,173.0119,172.866,172.8751,10231.0
2019-06-12 14:10:00,189.64,189.75,189.62,189.64,8326.0,172.8478,172.9481,172.8296,172.8478,8326.0
2019-06-12 14:20:00,189.64,189.7,189.59,189.69,7238.0,172.8478,172.9025,172.8022,172.8934,7238.0
2019-06-12 14:30:00,189.7,189.8,189.61,189.71,16362.0,172.9025,172.9936,172.8205,172.9116,16362.0
2019-06-12 14:40:00,189.68,190.05,189.61,190.05,13423.0,172.8843,173.2215,172.8205,173.2215,13423.0
2019-06-12 14:50:00,189.98,190.07,189.72,189.72,14332.0,173.1577,173.2397,172.9207,172.9207,14332.0
2019-06-12 15:00:00,189.71,189.74,189.41,189.44,32696.0,172.9116,172.9389,172.6382,172.6655,32696.0
2019-06-12 15:10:00,189.41,189.58,189.33,189.54,14223.0,172.6382,172.7931,172.5653,172.7567,14223.0
2019-06-12 15:20:00,189.52,189.59,189.37,189.44,14175.0,172.7384,172.8022,172.6017,172.6655,14175.0
2019-06-12 15:30:00,189.42,189.52,189.25,189.31,20023.0,172.6473,172.7384,172.4923,172.547,20023.0
2019-06-12 15:40:00,189.33,189.46,189.22,189.25,25689.0,172.5653,172.6837,172.465,172.4923,25689.0
2019-06-12 15:50:00,189.22,189.39,189.12,189.32,66723.0,172.465,172.6199,172.3738,172.5561,66723.0
2019-06-13 09:30:00,189.0,190.05,188.75,189.4,27604.0,172.2645,173.2215,172.0366,172.6291,27604.0
2019-06-13 09:40:00,189.24,189.61,188.55,188.72,33109.0,172.4832,172.8205,171.8543,172.0093,33109.0
2019-06-13 09:50:00,188.7,188.7,187.48,187.79,42888.0,171.991,171.991,170.8791,171.1616,42888.0
2019-06-13 10:00:00,187.69,187.88,187.3,187.64,22088.0,171.0705,171.2436,170.715,171.0249,22088.0
2019-06-13 10:10:00,187.6,187.79,187.41,187.5,20596.0,170.9884,171.1616,170.8153,170.8973,20596.0
2019-06-13 10:20:00,187.43,187.92,187.4,187.89,20608.0,170.8335,171.2801,170.8062,171.2528,20608.0
2019-06-13 10:30:00,187.89,187.97,187.6,187.75,14927.0,171.2528,171.3257,170.9884,171.1252,14927.0
2019-06-13 10:40:00,187.74,187.81,187.16,187.2,14398.0,171.116,171.1798,170.5874,170.6239,14398.0
2019-06-13 10:50:00,187.26,187.5,187.15,187.26,10400.0,170.6785,170.8973,170.5783,170.6785,10400.0
2019-06-13 11:00:00,187.27,187.59,186.75,187.03,27135.0,170.6877,170.9793,170.2137,170.4689,27135.0
2019-06-13 11:10:00,186.99,187.2,186.91,187.1,14755.0,170.4325,170.6239,170.3595,170.5327,14755.0
2019-06-13 11:20:00,187.08,187.32,187.06,187.27,11128.0,170.5145,170.7332,170.4963,170.6877,11128.0
2019-06-13 11:30:00,187.27,187.33,187.12,187.25,16062.0,170.6877,170.7423,170.5509,170.6694,16062.0
2019-06-13 11:40:00,187.26,187.43,187.18,187.43,13121.0,170.6785,170.8335,170.6056,170.8335,13121.0
2019-06-13 11:50:00,187.46,187.56,187.34,187.46,16548.0,170.8608,170.952,170.7515,170.8608,16548.0
2019-06-13 12:00:00,187.45,187.67,187.45,187.46,13893.0,170.8517,171.0522,170.8517,170.8608,13893.0
2019-06-13 12:10:00,187.44,187.6,187.37,187.48,7680.0,170.8426,170.9884,170.7788,170.8791,7680.0
2019-06-13 12:20:00,187.45,187.77,187.33,187.55,19774.0,170.8517,171.1434,170.7423,170.9429,19774.0
2019-06-13 12:30:00,187.56,187.8,187.52,187.68,17342.0,170.952,171.1707,170.9155,171.0614,17342.0
2019-06-13 12:40:00,187.59,188.02,187.59,187.82,22280.0,170.9793,171.3713,170.9793,171.189,22280.0
2019-06-13 12:50:00,187.84,187.95,187.76,187.92,7533.0,171.2072,171.3075,171.1343,171.2801,7533.0
2019-06-13 13:00:00,187.89,187.97,187.59,187.68,18768.0,171.2528,171.3257,170.9793,171.0614,18768.0
2019-06-13 13:10:00,187.69,187.93,187.64,187.88,8608.0,171.0705,171.2892,171.0249,171.2436,8608.0
2019-06-13 13:20:00,187.89,188.07,187.84,188.04,32960.0,171.2528,171.4168,171.2072,171.3895,32960.0
2019-06-13 13:30:00,188.06,188.48,188.06,188.43,10639.0,171.4077,171.7905,171.4077,171.7449,10639.0
2019-06-13 13:40:00,188.38,188.4,188.2,188.31,7015.0,171.6994,171.7176,171.5353,171.6356,7015.0
2019-06-13 13:50:00,188.43,188.44,188.31,188.35,4086.0,171.7449,171.7541,171.6356,171.672,4086.0
2019-06-13 14:00:00,188.41,188.51,188.25,188.31,17397.0,171.7267,171.8179,171.5809,171.6356,17397.0
2019-06-13 14:10:00,188.37,188.65,188.3,188.33,12736.0,171.6903,171.9455,171.6265,171.6538,12736.0
2019-06-13 14:20:00,188.33,188.63,188.29,188.42,10179.0,171.6538,171.9272,171.6173,171.7358,10179.0
2019-06-13 14:30:00,188.39,188.43,188.07,188.32,11359.0,171.7085,171.7449,171.4168,171.6447,11359.0
2019-06-13 14:40:00,188.3,188.58,188.27,188.58,11376.0,171.6265,171.8817,171.5991,171.8817,11376.0
2019-06-13 14:50:00,188.51,188.51,188.09,188.11,7978.0,171.8179,171.8179,171.4351,171.4533,7978.0
2019-06-13 15:00:00,188.15,188.21,187.97,188.05,19218.0,171.4897,171.5444,171.3257,171.3986,19218.0
2019-06-13 15:10:00,188.08,188.21,188.03,188.08,14632.0,171.4259,171.5444,171.3804,171.4259,14632.0
2019-06-13 15:20:00,188.12,188.46,188.09,188.44,23351.0,171.4624,171.7723,171.4351,171.7541,23351.0
2019-06-13 15:30:00,188.42,188.76,188.23,188.71,34567.0,171.7358,172.0457,171.5627,172.0002,34567.0
2019-06-13 15:40:00,188.69,188.93,188.66,188.89,36472.0,171.9819,172.2007,171.9546,172.1642,36472.0
2019-06-13 15:50:00,188.89,189.53,188.8,189.45,68765.0,172.1642,172.7475,172.0822,172.6746,68765.0
2019-06-14 09:30:00,189.22,189.83,189.22,189.63,18774.0,172.465,173.021,172.465,172.8387,18774.0
2019-06-14 09:40:00,189.59,189.98,189.22,189.82,33968.0,172.8022,173.1577,172.465,173.0119,33968.0
2019-06-14 09:50:00,189.89,190.03,189.7,189.77,7675.0,173.0757,173.2033,172.9025,172.9663,7675.0
2019-06-14 10:00:00,189.69,189.74,189.35,189.73,5507.0,172.8934,172.9389,172.5835,172.9298,5507.0
2019-06-14 10:10:00,189.63,189.87,189.62,189.63,3758.0,172.8387,173.0574,172.8296,172.8387,3758.0
2019-06-14 10:20:00,189.48,189.64,189.2,189.31,5285.0,172.702,172.8478,172.4468,172.547,5285.0
2019-06-14 10:30:00,189.34,189.4,189.0,189.01,5820.0,172.5744,172.6291,172.2645,172.2736,5820.0
2019-06-14 10:40:00,189.08,189.29,188.85,189.29,13591.0,172.3374,172.5288,172.1278,172.5288,13591.0
2019-06-14 10:50:00,189.32,189.61,189.26,189.42,7514.0,172.5561,172.8205,172.5015,172.6473,7514.0
2019-06-14 11:00:00,189.34,189.34,188.71,188.71,4925.0,172.5744,172.5744,172.0002,172.0002,4925.0
2019-06-14 11:10:00,188.77,188.84,188.46,188.47,6793.0,172.0548,172.1186,171.7723,171.7814,6793.0
2019-06-14 11:20:00,188.49,188.78,188.49,188.67,7470.0,171.7996,172.064,171.7996,171.9637,7470.0
2019-06-14 11:30:00,188.68,188.7,188.29,188.3,8244.0,171.9728,171.991,171.6173,171.6265,8244.0
2019-06-14 11:40:00,188.36,188.36,188.05,188.23,3115.0,171.6811,171.6811,171.3986,171.5627,3115.0
2019-06-14 11:50:00,188.13,188.31,188.0,188.01,8838.0,171.4715,171.6356,171.353,171.3621,8838.0
2019-06-14 12:00:00,188.02,188.43,187.92,188.37,17188.0,171.3713,171.7449,171.2801,171.6903,17188.0
2019-06-14 12:10:00,188.32,188.4,188.26,188.27,8269.0,171.6447,171.7176,171.59,171.5991,8269.0
2019-06-14 12:20:00,188.2,188.41,188.13,188.4,5455.0,171.5353,171.7267,171.4715,171.7176,5455.0
2019-06-14 12:30:00,188.42,188.67,188.42,188.62,5304.0,171.7358,171.9637,171.7358,171.9181,5304.0
2019-06-14 12:40:00,188.63,188.74,188.54,188.61,4700.0,171.9272,172.0275,171.8452,171.909,4700.0
2019-06-14 12:50:00,188.63,188.68,188.54,188.54,6027.0,171.9272,171.9728,171.8452,171.8452,6027.0
2019-06-14 13:00:00,188.54,188.55,188.45,188.46,7013.0,171.8452,171.8543,171.7632,171.7723,7013.0
2019-06-14 13:10:00,188.51,188.51,188.1,188.11,5698.0,171.8179,171.8179,171.4442,171.4533,5698.0
2019-06-14 13:20:00,188.07,188.34,188.04,188.18,5613.0,171.4168,171.6629,171.3895,171.5171,5613.0
2019-06-14 13:30:00,188.15,188.23,188.12,188.12,2526.0,171.4897,171.5627,171.4624,171.4624,2526.0
2019-06-14 13:40:00,188.12,188.17,188.03,188.16,4584.0,171.4624,171.508,171.3804,171.4989,4584.0
2019-06-14 13:50:00,188.13,188.14,187.63,187.69,10827.0,171.4715,171.4806,171.0158,171.0705,10827.0
2019-06-14 14:00:00,187.66,187.81,187.65,187.74,4150.0,171.0431,171.1798,171.034,171.116,4150.0
2019-06-14 14:10:00,187.77,187.98,187.68,187.9,8201.0,171.1434,171.3348,171.0614,171.2619,8201.0
2019-06-14 14:20:00,187.88,187.88,187.73,187.75,6731.0,171.2436,171.2436,171.1069,171.1252,6731.0
2019-06-14 14:30:00,187.78,187.82,187.71,187.71,7165.0,171.1525,171.189,171.0887,171.0887,7165.0
2019-06-14 14:40:00,187.69,187.8,187.54,187.68,8142.0,171.0705,171.1707,170.9338,171.0614,8142.0
2019-06-14 14:50:00,187.71,188.05,187.71,188.05,11560.0,171.0887,171.3986,171.0887,171.3986,11560.0
2019-06-14 15:00:00,188.12,188.3,187.99,188.22,8181.0,171.4624,171.6265,171.3439,171.5535,8181.0
2019-06-14 15:10:00,188.22,188.22,187.97,188.05,7649.0,171.5535,171.5535,171.3257,171.3986,7649.0
2019-06-14 15:20:00,188.07,188.37,188.04,188.23,7111.0,171.4168,171.6903,171.3895,171.5627,7111.0
2019-06-14 15:30:00,188.24,188.37,188.13,188.13,7686.0,171.5718,171.6903,171.4715,171.4715,7686.0
2019-06-14 15:40:00,188.1,188.33,187.99,188.05,16895.0,171.4442,171.6538,171.3439,171.3986,16895.0
2019-06-14 15:50:00,188.0,188.16,187.59,187.63,53093.0,171.353,171.4989,170.9793,171.0158,53093.0
2019-06-17 09:30:00,187.29,187.63,186.89,186.98,29981.0,170.7059,171.0158,170.3413,170.4233,29981.0
2019-06-17 09:40:00,186.87,187.04,186.54,187.0,11075.0,170.3231,170.478,170.0223,170.4416,11075.0
2019-06-17 09:50:00,186.9,187.26,186.65,187.2,17477.0,170.3504,170.6785,170.1226,170.6239,17477.0
2019-06-17 10:00:00,187.12,187.15,186.98,187.06,9792.0,170.5509,170.5783,170.4233,170.4963,9792.0
2019-06-17 10:10:00,187.04,187.26,186.98,187.18,8686.0,170.478,170.6785,170.4233,170.6056,8686.0
2019-06-17 10:20:00,187.23,187.36,187.18,187.24,6117.0,170.6512,170.7697,170.6056,170.6603,6117.0
2019-06-17 10:30:00,187.28,187.32,187.09,187.16,10613.0,170.6968,170.7332,170.5236,170.5874,10613.0
2019-06-17 10:40:00,187.21,187.23,186.98,187.05,16217.0,170.633,170.6512,170.4233,170.4871,16217.0
2019-06-17 10:50:00,187.05,187.19,186.98,187.15,11423.0,170.4871,170.6147,170.4233,170.5783,11423.0
2019-06-17 11:00:00,187.2,187.24,186.69,186.82,13343.0,170.6239,170.6603,170.159,170.2775,13343.0
2019-06-17 11:10:00,186.8,187.03,186.78,187.03,6845.0,170.2593,170.4689,170.2411,170.4689,6845.0
2019-06-17 11:20:00,187.02,187.06,186.82,186.92,7519.0,170.4598,170.4963,170.2775,170.3687,7519.0
2019-06-17 11:30:00,186.96,187.03,186.66,186.7,3900.0,170.4051,170.4689,170.1317,170.1681,3900.0
2019-06-17 11:40:00,186.67,186.76,186.67,186.74,6345.0,170.1408,170.2228,170.1408,170.2046,6345.0
2019-06-17 11:50:00,186.77,186.81,186.42,186.48,9583.0,170.2319,170.2684,169.9129,169.9676,9583.0
2019-06-17 12:00:00,186.57,186.65,186.37,186.39,8287.0,170.0496,170.1226,169.8674,169.8856,8287.0
2019-06-17 12:10:00,186.48,186.51,186.33,186.45,7265.0,169.9676,169.995,169.8309,169.9403,7265.0
2019-06-17 12:20:00,186.46,186.71,186.43,186.48,7207.0,169.9494,170.1772,169.922,169.9676,7207.0
2019-06-17 12:30:00,186.47,186.97,186.45,186.85,10086.0,169.9585,170.4142,169.9403,170.3049,10086.0
2019-06-17 12:40:00,186.91,186.92,186.74,186.84,7251.0,170.3595,170.3687,170.2046,170.2957,7251.0
2019-06-17 12:50:00,186.79,186.87,186.72,186.83,10220.0,170.2502,170.3231,170.1864,170.2866,10220.0
2019-06-17 13:00:00,186.84,186.92,186.79,186.82,16849.0,170.2957,170.3687,170.2502,170.2775,16849.0
2019-06-17 13:10:00,186.79,186.82,186.58,186.79,15488.0,170.2502,170.2775,170.0588,170.2502,15488.0
2019-06-17 13:20:00,186.79,186.92,186.72,186.74,12397.0,170.2502,170.3687,170.1864,170.2046,12397.0
2019-06-17 13:30:00,186.74,187.25,186.71,187.25,10874.0,170.2046,170.6694,170.1772,170.6694,10874.0
2019-06-17 13:40:00,187.21,187.54,187.21,187.4,16057.0,170.633,170.9338,170.633,170.8062,16057.0
2019-06-17 13:50:00,187.41,187.72,187.36,187.7,17056.0,170.8153,171.0978,170.7697,171.0796,17056.0
2019-06-17 14:00:00,187.75,187.88,187.58,187.58,5905.0,171.1252,171.2436,170.9702,170.9702,5905.0
2019-06-17 14:10:00,187.49,187.59,187.48,187.57,7806.0,170.8882,170.9793,170.8791,170.9611,7806.0
2019-06-17 14:20:00,187.56,187.7,187.34,187.39,11238.0,170.952,171.0796,170.7515,170.797,11238.0
2019-06-17 14:30:00,187.47,187.75,187.46,187.75,7309.0,170.87,171.1252,170.8608,171.1252,7309.0
2019-06-17 14:40:00,187.7,187.71,187.34,187.37,10991.0,171.0796,171.0887,170.7515,170.7788,10991.0
2019-06-17 14:50:00,187.37,187.41,187.12,187.41,7229.0,170.7788,170.8153,170.5509,170.8153,7229.0
2019-06-17 15:00:00,187.36,187.37,187.21,187.31,7235.0,170.7697,170.7788,170.633,170.7241,7235.0
2019-06-17 15:10:00,187.28,187.32,187.03,187.05,8341.0,170.6968,170.7332,170.4689,170.4871,8341.0
2019-06-17 15:20:00,187.03,187.07,186.89,187.04,8462.0,170.4689,170.5054,170.3413,170.478,8462.0
2019-06-17 15:30:00,187.01,187.26,186.73,187.25,13231.0,170.4507,170.6785,170.1955,170.6694,13231.0
2019-06-17 15:40:00,187.2,187.55,187.12,187.5,17432.0,170.6239,170.9429,170.5509,170.8973,17432.0
2019-06-17 15:50:00,187.51,187.54,187.13,187.27,43296.0,170.9064,170.9338,170.5601,170.6877,43296.0
2019-06-18 09:30:00,188.57,188.57,186.28,187.2,45467.0,171.8726,171.8726,169.7853,170.6239,45467.0
2019-06-18 09:40:00,187.26,187.71,186.48,186.89,21121.0,170.6785,171.0887,169.9676,170.3413,21121.0
2019-06-18 09:50:00,186.73,186.79,185.7,185.86,34760.0,170.1955,170.2502,169.2567,169.4025,34760.0
2019-06-18 10:00:00,185.86,186.31,185.76,185.81,17714.0,169.4025,169.8127,169.3114,169.3569,17714.0
2019-06-18 10:10:00,185.96,186.11,185.0,185.19,39435.0,169.4937,169.6304,168.6187,168.7918,39435.0
2019-06-18 10:20:00,185.09,185.27,183.51,183.66,81408.0,168.7007,168.8648,167.2606,167.3973,81408.0
2019-06-18 10:30:00,183.74,183.87,182.75,182.96,70217.0,167.4702,167.5887,166.5679,166.7593,70217.0
2019-06-18 10:40:00,182.96,183.4,182.47,182.85,50614.0,166.7593,167.1603,166.3127,166.659,50614.0
2019-06-18 10:50:00,182.81,183.19,182.74,182.86,49327.0,166.6226,166.9689,166.5588,166.6682,49327.0
2019-06-18 11:00:00,182.86,183.32,182.75,183.25,28119.0,166.6682,167.0874,166.5679,167.0236,28119.0
2019-06-18 11:10:00,183.26,183.51,183.0,183.09,27646.0,167.0327,167.2606,166.7958,166.8778,27646.0
2019-06-18 11:20:00,183.08,183.12,182.45,182.62,53494.0,166.8687,166.9051,166.2945,166.4494,53494.0
2019-06-18 11:30:00,182.6,182.84,182.08,182.61,53232.0,166.4312,166.6499,165.9572,166.4403,53232.0
2019-06-18 11:40:00,182.62,182.91,182.33,182.48,39693.0,166.4494,166.7137,166.1851,166.3218,39693.0
2019-06-18 11:50:00,182.48,182.56,182.16,182.21,39153.0,166.3218,166.3947,166.0301,166.0757,39153.0
2019-06-18 12:00:00,182.17,182.34,182.15,182.32,18232.0,166.0393,166.1942,166.021,166.176,18232.0
2019-06-18 12:10:00,182.33,182.63,182.01,182.19,28217.0,166.1851,166.4585,165.8934,166.0575,28217.0
2019-06-18 12:20:00,182.23,182.5,182.13,182.5,13085.0,166.0939,166.34,166.0028,166.34,13085.0
2019-06-18 12:30:00,182.47,182.48,182.33,182.33,7303.0,166.3127,166.3218,166.1851,166.1851,7303.0
2019-06-18 12:40:00,182.34,182.5,182.15,182.28,24557.0,166.1942,166.34,166.021,166.1395,24557.0
2019-06-18 12:50:00,182.29,182.66,182.29,182.49,10389.0,166.1486,166.4859,166.1486,166.3309,10389.0
2019-06-18 13:00:00,182.46,182.55,182.3,182.31,18738.0,166.3036,166.3856,166.1577,166.1669,18738.0
2019-06-18 13:10:00,182.3,182.66,182.3,182.65,14986.0,166.1577,166.4859,166.1577,166.4768,14986.0
2019-06-18 13:20:00,182.65,182.81,182.44,182.48,18700.0,166.4768,166.6226,166.2853,166.3218,18700.0
2019-06-18 13:30:00,182.48,182.88,182.47,182.77,16313.0,166.3218,166.6864,166.3127,166.5861,16313.0
2019-06-18 13:40:00,182.73,182.81,182.55,182.72,15035.0,166.5497,166.6226,166.3856,166.5406,15035.0
2019-06-18 13:50:00,182.75,182.76,182.35,182.44,13140.0,166.5679,166.577,166.2033,166.2853,13140.0
2019-06-18 14:00:00,182.45,183.01,182.4,183.01,26324.0,166.2945,166.8049,166.2489,166.8049,26324.0
2019-06-18 14:10:00,182.98,183.03,182.64,182.84,18575.0,166.7775,166.8231,166.4676,166.6499,18575.0
2019-06-18 14:20:00,182.89,182.93,182.78,182.84,27053.0,166.6955,166.732,166.5952,166.6499,27053.0
2019-06-18 14:30:00,182.87,182.97,182.67,182.82,14368.0,166.6773,166.7684,166.495,166.6317,14368.0
2019-06-18 14:40:00,182.85,182.91,182.65,182.78,17072.0,166.659,166.7137,166.4768,166.5952,17072.0
2019-06-18 14:50:00,182.83,182.88,182.56,182.56,16427.0,166.6408,166.6864,166.3947,166.3947,16427.0
2019-06-18 15:00:00,182.59,182.73,182.48,182.55,15462.0,166.4221,166.5497,166.3218,166.3856,15462.0
2019-06-18 15:10:00,182.57,182.63,182.37,182.49,18264.0,166.4038,166.4585,166.2215,166.3309,18264.0
2019-06-18 15:20:00,182.51,182.52,182.4,182.43,20312.0,166.3491,166.3583,166.2489,166.2762,20312.0
2019-06-18 15:30:00,182.4,182.45,182.12,182.35,38577.0,166.2489,166.2945,165.9937,166.2033,38577.0
2019-06-18 15:40:00,182.37,182.56,182.19,182.5,43524.0,166.2215,166.3947,166.0575,166.34,43524.0
2019-06-18 15:50:00,182.48,182.61,181.87,181.97,146532.0,166.3218,166.4403,165.7658,165.857,146532.0
2019-06-19 09:30:00,182.75,183.13,181.62,182.93,75064.0,166.5679,166.9143,165.538,166.732,75064.0
2019-06-19 09:40:00,183.03,183.53,182.86,183.52,30681.0,166.8231,167.2788,166.6682,167.2697,30681.0
2019-06-19 09:50:00,183.57,183.78,183.31,183.58,25205.0,167.3153,167.5067,167.0783,167.3244,25205.0
2019-06-19 10:00:00,183.52,183.59,183.37,183.45,10860.0,167.2697,167.3335,167.133,167.2059,10860.0
2019-06-19 10:10:00,183.39,183.67,183.33,183.33,14891.0,167.1512,167.4064,167.0965,167.0965,14891.0
2019-06-19 10:20:00,183.33,183.4,182.63,182.65,24735.0,167.0965,167.1603,166.4585,166.4768,24735.0
2019-06-19 10:30:00,182.65,182.83,182.35,182.63,51794.0,166.4768,166.6408,166.2033,166.4585,51794.0
2019-06-19 10:40:00,182.59,182.91,182.56,182.69,14348.0,166.4221,166.7137,166.3947,166.5132,14348.0
2019-06-19 10:50:00,182.73,182.89,182.69,182.73,16006.0,166.5497,166.6955,166.5132,166.5497,16006.0
2019-06-19 11:00:00,182.75,182.81,182.05,182.35,39176.0,166.5679,166.6226,165.9299,166.2033,39176.0
2019-06-19 11:10:00,182.41,182.52,181.94,182.27,47679.0,166.258,166.3583,165.8296,166.1304,47679.0
2019-06-19 11:20:00,182.28,182.33,181.93,182.15,18236.0,166.1395,166.1851,165.8205,166.021,18236.0
2019-06-19 11:30:00,182.2,182.22,181.96,182.11,13576.0,166.0666,166.0848,165.8479,165.9846,13576.0
2019-06-19 11:40:00,182.09,182.2,181.98,182.2,30961.0,165.9663,166.0666,165.8661,166.0666,30961.0
2019-06-19 11:50:00,182.2,182.32,182.12,182.23,10519.0,166.0666,166.176,165.9937,166.0939,10519.0
2019-06-19 12:00:00,182.23,182.27,182.06,182.19,12820.0,166.0939,166.1304,165.939,166.0575,12820.0
2019-06-19 12:10:00,182.19,182.33,182.09,182.25,12026.0,166.0575,166.1851,165.9663,166.1122,12026.0
2019-06-19 12:20:00,182.24,182.37,182.16,182.34,17067.0,166.1031,166.2215,166.0301,166.1942,17067.0
2019-06-19 12:30:00,182.36,182.47,182.15,182.31,30061.0,166.2124,166.3127,166.021,166.1669,30061.0
2019-06-19 12:40:00,182.3,182.58,182.27,182.56,14625.0,166.1577,166.413,166.1304,166.3947,14625.0
2019-06-19 12:50:00,182.56,182.58,182.34,182.37,13694.0,166.3947,166.413,166.1942,166.2215,13694.0
2019-06-19 13:00:00,182.39,182.73,182.39,182.69,14672.0,166.2398,166.5497,166.2398,166.5132,14672.0
2019-06-19 13:10:00,182.68,182.69,182.44,182.44,12784.0,166.5041,166.5132,166.2853,166.2853,12784.0
2019-06-19 13:20:00,182.43,182.57,182.27,182.37,19922.0,166.2762,166.4038,166.1304,166.2215,19922.0
2019-06-19 13:30:00,182.29,182.61,182.29,182.55,9004.0,166.1486,166.4403,166.1486,166.3856,9004.0
2019-06-19 13:40:00,182.55,182.57,182.24,182.47,12368.0,166.3856,166.4038,166.1031,166.3127,12368.0
2019-06-19 13:50:00,182.39,182.67,182.29,182.67,11855.0,166.2398,166.495,166.1486,166.495,11855.0
2019-06-19 14:00:00,182.53,183.56,182.24,183.47,27042.0,166.3674,167.3062,166.1031,167.2241,27042.0
2019-06-19 14:10:00,183.46,183.61,183.28,183.29,20922.0,167.215,167.3517,167.051,167.0601,20922.0
2019-06-19 14:20:00,183.29,183.47,183.17,183.38,13010.0,167.0601,167.2241,166.9507,167.1421,13010.0
2019-06-19 14:30:00,183.43,183.69,183.14,183.19,27965.0,167.1877,167.4247,166.9234,166.9689,27965.0
2019-06-19 14:40:00,183.22,183.51,183.13,183.13,15218.0,166.9963,167.2606,166.9143,166.9143,15218.0
2019-06-19 14:50:00,183.15,183.59,183.15,183.35,16839.0,166.9325,167.3335,166.9325,167.1148,16839.0
2019-06-19 15:00:00,183.39,183.63,183.34,183.55,17862.0,167.1512,167.37,167.1057,167.2971,17862.0
2019-06-19 15:10:00,183.51,183.88,183.25,183.83,27171.0,167.2606,167.5978,167.0236,167.5523,27171.0
2019-06-19 15:20:00,183.84,184.0,183.7,183.85,27558.0,167.5614,167.7072,167.4338,167.5705,27558.0
2019-06-19 15:30:00,183.85,183.93,183.69,183.77,31771.0,167.5705,167.6434,167.4247,167.4976,31771.0
2019-06-19 15:40:00,183.75,184.33,183.74,184.28,50194.0,167.4794,168.008,167.4702,167.9624,50194.0
2019-06-19 15:50:00,184.27,184.4,184.14,184.31,91234.0,167.9533,168.0718,167.8348,167.9898,91234.0
2019-06-20 09:30:00,185.55,186.74,185.55,186.48,48068.0,169.12,170.2046,169.12,169.9676,48068.0
2019-06-20 09:40:00,186.68,187.93,186.68,187.93,20815.0,170.1499,171.2892,170.1499,171.2892,20815.0
2019-06-20 09:50:00,187.92,188.09,186.01,186.11,40255.0,171.2801,171.4351,169.5392,169.6304,40255.0
2019-06-20 10:00:00,186.2,186.34,185.57,185.99,52187.0,169.7124,169.84,169.1382,169.521,52187.0
2019-06-20 10:10:00,185.98,186.49,185.72,186.27,18891.0,169.5119,169.9767,169.2749,169.7762,18891.0
2019-06-20 10:20:00,186.14,186.23,185.91,186.14,17167.0,169.6577,169.7398,169.4481,169.6577,17167.0
2019-06-20 10:30:00,186.27,186.53,186.09,186.42,14382.0,169.7762,170.0132,169.6121,169.9129,14382.0
2019-06-20 10:40:00,186.37,186.38,185.6,185.71,17376.0,169.8674,169.8765,169.1655,169.2658,17376.0
2019-06-20 10:50:00,185.72,186.04,185.69,185.96,12354.0,169.2749,169.5666,169.2476,169.4937,12354.0
2019-06-20 11:00:00,185.96,186.06,185.79,185.79,14442.0,169.4937,169.5848,169.3387,169.3387,14442.0
2019-06-20 11:10:00,185.88,185.95,185.66,185.83,11774.0,169.4207,169.4845,169.2202,169.3752,11774.0
2019-06-20 11:20:00,185.8,185.86,185.61,185.73,12553.0,169.3478,169.4025,169.1747,169.284,12553.0
2019-06-20 11:30:00,185.76,185.81,185.61,185.8,9552.0,169.3114,169.3569,169.1747,169.3478,9552.0
2019-06-20 11:40:00,185.78,186.06,185.76,186.03,9764.0,169.3296,169.5848,169.3114,169.5575,9764.0
2019-06-20 11:50:00,186.03,186.09,185.92,186.01,11853.0,169.5575,169.6121,169.4572,169.5392,11853.0
2019-06-20 12:00:00,186.06,186.16,185.76,185.76,9039.0,169.5848,169.676,169.3114,169.3114,9039.0
2019-06-20 12:10:00,185.63,185.77,185.47,185.56,16941.0,169.1929,169.3205,169.047,169.1291,16941.0
2019-06-20 12:20:00,185.56,185.99,185.53,185.8,13868.0,169.1291,169.521,169.1017,169.3478,13868.0
2019-06-20 12:30:00,185.77,185.82,185.49,185.53,4860.0,169.3205,169.3661,169.0653,169.1017,4860.0
2019-06-20 12:40:00,185.56,185.79,185.51,185.71,3908.0,169.1291,169.3387,169.0835,169.2658,3908.0
2019-06-20 12:50:00,185.7,185.99,185.58,185.95,6240.0,169.2567,169.521,169.1473,169.4845,6240.0
2019-06-20 13:00:00,185.91,186.1,185.9,185.97,9461.0,169.4481,169.6213,169.439,169.5028,9461.0
2019-06-20 13:10:00,185.97,186.16,185.97,186.16,10243.0,169.5028,169.676,169.5028,169.676,10243.0
2019-06-20 13:20:00,186.16,186.19,186.04,186.08,6152.0,169.676,169.7033,169.5666,169.603,6152.0
2019-06-20 13:30:00,186.04,186.21,186.01,186.09,11205.0,169.5666,169.7215,169.5392,169.6121,11205.0
2019-06-20 13:40:00,186.08,186.12,186.0,186.07,6929.0,169.603,169.6395,169.5301,169.5939,6929.0
2019-06-20 13:50:00,186.1,186.19,186.04,186.17,11671.0,169.6213,169.7033,169.5666,169.6851,11671.0
2019-06-20 14:00:00,186.14,186.36,186.11,186.29,9549.0,169.6577,169.8582,169.6304,169.7944,9549.0
2019-06-20 14:10:00,186.27,186.35,186.23,186.33,14520.0,169.7762,169.8491,169.7398,169.8309,14520.0
2019-06-20 14:20:00,186.28,186.29,185.99,186.03,11516.0,169.7853,169.7944,169.521,169.5575,11516.0
2019-06-20 14:30:00,186.02,186.1,186.01,186.02,9683.0,169.5483,169.6213,169.5392,169.5483,9683.0
2019-06-20 14:40:00,186.03,186.22,186.0,186.12,8846.0,169.5575,169.7306,169.5301,169.6395,8846.0
2019-06-20 14:50:00,186.16,186.32,186.15,186.25,10477.0,169.676,169.8218,169.6668,169.758,10477.0
2019-06-20 15:00:00,186.25,186.28,186.08,186.16,9756.0,169.758,169.7853,169.603,169.676,9756.0
2019-06-20 15:10:00,186.11,186.27,186.1,186.27,9928.0,169.6304,169.7762,169.6213,169.7762,9928.0
2019-06-20 15:20:00,186.27,186.28,186.0,186.03,17264.0,169.7762,169.7853,169.5301,169.5575,17264.0
2019-06-20 15:30:00,186.01,186.08,185.73,185.77,37427.0,169.5392,169.603,169.284,169.3205,37427.0
2019-06-20 15:40:00,185.75,185.94,185.68,185.75,38312.0,169.3023,169.4754,169.2385,169.3023,38312.0
2019-06-20 15:50:00,185.75,185.92,185.58,185.78,69456.0,169.3023,169.4572,169.1473,169.3296,69456.0
2019-06-21 09:30:00,185.35,185.68,184.51,184.53,199802.0,168.9377,169.2385,168.1721,168.1903,199802.0
2019-06-21 09:40:00,184.49,184.49,182.01,182.02,54479.0,168.1538,168.1538,165.8934,165.9025,54479.0
2019-06-21 09:50:00,182.01,182.21,181.62,182.08,51841.0,165.8934,166.0757,165.538,165.9572,51841.0
2019-06-21 10:00:00,182.18,182.18,181.32,181.92,54019.0,166.0484,166.0484,165.2645,165.8114,54019.0
2019-06-21 10:10:00,181.91,182.1,181.44,181.63,29366.0,165.8023,165.9755,165.3739,165.5471,29366.0
2019-06-21 10:20:00,181.64,181.88,181.29,181.6,40842.0,165.5562,165.7749,165.2372,165.5197,40842.0
2019-06-21 10:30:00,181.6,182.16,181.53,181.75,25321.0,165.5197,166.0301,165.4559,165.6564,25321.0
2019-06-21 10:40:00,181.75,182.39,181.69,182.39,32712.0,165.6564,166.2398,165.6018,166.2398,32712.0
2019-06-21 10:50:00,182.37,182.77,182.26,182.76,26964.0,166.2215,166.5861,166.1213,166.577,26964.0
2019-06-21 11:00:00,182.74,183.58,182.65,183.18,38084.0,166.5588,167.3244,166.4768,166.9598,38084.0
2019-06-21 11:10:00,183.16,183.16,182.85,183.04,20317.0,166.9416,166.9416,166.659,166.8322,20317.0
2019-06-21 11:20:00,183.05,183.13,182.88,183.0,20942.0,166.8413,166.9143,166.6864,166.7958,20942.0
2019-06-21 11:30:00,183.05,183.09,182.37,182.61,14854.0,166.8413,166.8778,166.2215,166.4403,14854.0
2019-06-21 11:40:00,182.57,182.86,182.22,182.7,31044.0,166.4038,166.6682,166.0848,166.5223,31044.0
2019-06-21 11:50:00,182.73,183.05,182.61,182.86,13891.0,166.5497,166.8413,166.4403,166.6682,13891.0
2019-06-21 12:00:00,182.9,183.01,182.59,182.64,16064.0,166.7046,166.8049,166.4221,166.4676,16064.0
2019-06-21 12:10:00,182.59,182.89,182.49,182.71,13647.0,166.4221,166.6955,166.3309,166.5314,13647.0
2019-06-21 12:20:00,182.8,182.93,182.58,182.66,20055.0,166.6135,166.732,166.413,166.4859,20055.0
2019-06-21 12:30:00,182.66,182.79,182.5,182.59,19620.0,166.4859,166.6044,166.34,166.4221,19620.0
2019-06-21 12:40:00,182.63,183.17,182.63,183.16,10831.0,166.4585,166.9507,166.4585,166.9416,10831.0
2019-06-21 12:50:00,183.18,183.27,183.09,183.23,15411.0,166.9598,167.0419,166.8778,167.0054,15411.0
2019-06-21 13:00:00,183.25,183.25,182.97,183.02,16409.0,167.0236,167.0236,166.7684,166.814,16409.0
2019-06-21 13:10:00,183.01,183.1,182.93,183.07,16960.0,166.8049,166.8869,166.732,166.8596,16960.0
2019-06-21 13:20:00,183.02,183.07,182.91,183.06,22410.0,166.814,166.8596,166.7137,166.8504,22410.0
2019-06-21 13:30:00,183.08,183.08,182.92,182.98,7406.0,166.8687,166.8687,166.7228,166.7775,7406.0
2019-06-21 13:40:00,182.93,183.03,182.88,182.93,33547.0,166.732,166.8231,166.6864,166.732,33547.0
2019-06-21 13:50:00,182.94,183.12,182.79,183.0,14472.0,166.7411,166.9051,166.6044,166.7958,14472.0
2019-06-21 14:00:00,183.04,183.05,182.88,182.92,13950.0,166.8322,166.8413,166.6864,166.7228,13950.0
2019-06-21 14:10:00,182.94,183.04,182.8,182.95,20074.0,166.7411,166.8322,166.6135,166.7502,20074.0
2019-06-21 14:20:00,182.88,183.26,182.88,183.14,18717.0,166.6864,167.0327,166.6864,166.9234,18717.0
2019-06-21 14:30:00,183.17,184.1,183.07,184.09,24661.0,166.9507,167.7984,166.8596,167.7892,24661.0
2019-06-21 14:40:00,184.09,184.09,183.81,183.96,13059.0,167.7892,167.7892,167.534,167.6708,13059.0
2019-06-21 14:50:00,183.96,184.03,183.84,183.84,15267.0,167.6708,167.7346,167.5614,167.5614,15267.0
2019-06-21 15:00:00,183.87,184.0,183.7,184.0,28251.0,167.5887,167.7072,167.4338,167.7072,28251.0
2019-06-21 15:10:00,184.0,184.01,183.84,184.0,25559.0,167.7072,167.7163,167.5614,167.7072,25559.0
2019-06-21 15:20:00,184.01,184.1,183.85,183.88,29846.0,167.7163,167.7984,167.5705,167.5978,29846.0
2019-06-21 15:30:00,183.87,184.23,183.7,184.23,61034.0,167.5887,167.9168,167.4338,167.9168,61034.0
2019-06-21 15:40:00,184.23,184.41,183.62,184.07,62444.0,167.9168,168.0809,167.3609,167.771,62444.0
2019-06-21 15:50:00,184.04,184.08,183.68,183.84,95028.0,167.7437,167.7801,167.4155,167.5614,95028.0
2019-06-24 09:30:00,184.0,184.83,183.29,183.3,29556.0,167.7072,168.4637,167.0601,167.0692,29556.0
2019-06-24 09:40:00,183.17,183.18,182.1,182.52,76027.0,166.9507,166.9598,165.9755,166.3583,76027.0
2019-06-24 09:50:00,182.62,182.85,182.25,182.31,14031.0,166.4494,166.659,166.1122,166.1669,14031.0
2019-06-24 10:00:00,182.27,183.55,182.26,183.09,37155.0,166.1304,167.2971,166.1213,166.8778,37155.0
2019-06-24 10:10:00,183.2,183.37,182.9,183.03,17036.0,166.9781,167.133,166.7046,166.8231,17036.0
2019-06-24 10:20:00,182.95,183.22,182.8,182.9,18472.0,166.7502,166.9963,166.6135,166.7046,18472.0
2019-06-24 10:30:00,182.97,183.23,182.88,183.23,17134.0,166.7684,167.0054,166.6864,167.0054,17134.0
2019-06-24 10:40:00,183.22,183.38,182.78,182.86,13706.0,166.9963,167.1421,166.5952,166.6682,13706.0
2019-06-24 10:50:00,182.85,183.05,182.44,182.93,80119.0,166.659,166.8413,166.2853,166.732,80119.0
2019-06-24 11:00:00,182.9,183.21,182.62,182.68,26104.0,166.7046,166.9872,166.4494,166.5041,26104.0
2019-06-24 11:10:00,182.74,182.97,182.71,182.84,24580.0,166.5588,166.7684,166.5314,166.6499,24580.0
2019-06-24 11:20:00,182.89,183.05,182.77,183.05,27771.0,166.6955,166.8413,166.5861,166.8413,27771.0
2019-06-24 11:30:00,183.05,183.44,183.05,183.06,22763.0,166.8413,167.1968,166.8413,166.8504,22763.0
2019-06-24 11:40:00,183.06,183.29,183.06,183.08,18066.0,166.8504,167.0601,166.8504,166.8687,18066.0
2019-06-24 11:50:00,183.08,183.13,182.78,183.04,17224.0,166.8687,166.9143,166.5952,166.8322,17224.0
2019-06-24 12:00:00,183.05,183.27,183.04,183.22,40182.0,166.8413,167.0419,166.8322,166.9963,40182.0
2019-06-24 12:10:00,183.23,183.49,183.09,183.1,15513.0,167.0054,167.2424,166.8778,166.8869,15513.0
2019-06-24 12:20:00,183.01,183.26,183.0,183.15,32530.0,166.8049,167.0327,166.7958,166.9325,32530.0
2019-06-24 12:30:00,183.15,183.43,183.12,183.25,17203.0,166.9325,167.1877,166.9051,167.0236,17203.0
2019-06-24 12:40:00,183.26,183.29,182.86,182.94,18737.0,167.0327,167.0601,166.6682,166.7411,18737.0
2019-06-24 12:50:00,182.91,182.91,182.51,182.71,24865.0,166.7137,166.7137,166.3491,166.5314,24865.0
2019-06-24 13:00:00,182.71,182.76,182.49,182.73,25653.0,166.5314,166.577,166.3309,166.5497,25653.0
2019-06-24 13:10:00,182.69,182.72,182.41,182.48,20233.0,166.5132,166.5406,166.258,166.3218,20233.0
2019-06-24 13:20:00,182.43,182.56,182.41,182.54,16028.0,166.2762,166.3947,166.258,166.3765,16028.0
2019-06-24 13:30:00,182.54,182.93,182.46,182.83,18260.0,166.3765,166.732,166.3036,166.6408,18260.0
2019-06-24 13:40:00,182.8,182.83,182.66,182.72,11251.0,166.6135,166.6408,166.4859,166.5406,11251.0
2019-06-24 13:50:00,182.64,182.64,182.1,182.2,20508.0,166.4676,166.4676,165.9755,166.0666,20508.0
2019-06-24 14:00:00,182.23,182.27,182.07,182.26,17589.0,166.0939,166.1304,165.9481,166.1213,17589.0
2019-06-24 14:10:00,182.27,182.27,181.89,181.92,19144.0,166.1304,166.1304,165.784,165.8114,19144.0
2019-06-24 14:20:00,181.89,182.02,181.72,181.77,23808.0,165.784,165.9025,165.6291,165.6747,23808.0
2019-06-24 14:30:00,181.78,181.83,181.52,181.73,29542.0,165.6838,165.7294,165.4468,165.6382,29542.0
2019-06-24 14:40:00,181.74,181.84,181.52,181.57,33114.0,165.6473,165.7385,165.4468,165.4924,33114.0
2019-06-24 14:50:00,181.56,181.93,181.56,181.73,16820.0,165.4833,165.8205,165.4833,165.6382,16820.0
2019-06-24 15:00:00,181.75,181.79,181.54,181.67,26742.0,165.6564,165.6929,165.465,165.5835,26742.0
2019-06-24 15:10:00,181.66,181.66,181.42,181.42,30231.0,165.5744,165.5744,165.3557,165.3557,30231.0
2019-06-24 15:20:00,181.46,181.54,181.14,181.22,31367.0,165.3921,165.465,165.1005,165.1734,31367.0
2019-06-24 15:30:00,181.24,181.4,181.16,181.28,30373.0,165.1916,165.3374,165.1187,165.2281,30373.0
2019-06-24 15:40:00,181.28,181.37,181.17,181.3,39658.0,165.2281,165.3101,165.1278,165.2463,39658.0
2019-06-24 15:50:00,181.27,181.48,181.06,181.28,132559.0,165.2189,165.4104,165.0275,165.2281,132559.0
2019-06-25 09:30:00,181.76,183.98,181.76,182.53,103674.0,165.6656,167.689,165.6656,166.3674,103674.0
2019-06-25 09:40:00,182.53,183.04,182.41,182.87,35530.0,166.3674,166.8322,166.258,166.6773,35530.0
2019-06-25 09:50:00,182.93,183.13,182.52,182.71,30946.0,166.732,166.9143,166.3583,166.5314,30946.0
2019-06-25 10:00:00,182.66,182.97,182.37,182.38,44135.0,166.4859,166.7684,166.2215,166.2307,44135.0
2019-06-25 10:10:00,182.34,182.76,182.34,182.63,52967.0,166.1942,166.577,166.1942,166.4585,52967.0
2019-06-25 10:20:00,182.61,182.69,182.18,182.27,22299.0,166.4403,166.5132,166.0484,166.1304,22299.0
2019-06-25 10:30:00,182.31,182.53,182.25,182.25,36845.0,166.1669,166.3674,166.1122,166.1122,36845.0
2019-06-25 10:40:00,182.3,182.54,182.28,182.37,29242.0,166.1577,166.3765,166.1395,166.2215,29242.0
2019-06-25 10:50:00,182.33,182.55,182.32,182.53,31586.0,166.1851,166.3856,166.176,166.3674,31586.0
2019-06-25 11:00:00,182.53,182.59,182.33,182.5,16460.0,166.3674,166.4221,166.1851,166.34,16460.0
2019-06-25 11:10:00,182.53,182.7,182.45,182.48,29543.0,166.3674,166.5223,166.2945,166.3218,29543.0
2019-06-25 11:20:00,182.53,182.7,182.39,182.4,23320.0,166.3674,166.5223,166.2398,166.2489,23320.0
2019-06-25 11:30:00,182.44,182.77,182.38,182.67,41333.0,166.2853,166.5861,166.2307,166.495,41333.0
2019-06-25 11:40:00,182.65,183.12,182.53,183.06,46220.0,166.4768,166.9051,166.3674,166.8504,46220.0
2019-06-25 11:50:00,183.09,183.12,182.97,183.09,21200.0,166.8778,166.9051,166.7684,166.8778,21200.0
2019-06-25 12:00:00,183.09,183.39,183.03,183.39,28610.0,166.8778,167.1512,166.8231,167.1512,28610.0
2019-06-25 12:10:00,183.42,183.46,182.75,182.88,47180.0,167.1786,167.215,166.5679,166.6864,47180.0
2019-06-25 12:20:00,182.84,183.2,182.7,183.04,43890.0,166.6499,166.9781,166.5223,166.8322,43890.0
2019-06-25 12:30:00,183.09,183.18,182.81,182.9,30873.0,166.8778,166.9598,166.6226,166.7046,30873.0
2019-06-25 12:40:00,182.9,182.98,182.77,182.94,62974.0,166.7046,166.7775,166.5861,166.7411,62974.0
2019-06-25 12:50:00,182.91,183.11,182.75,183.09,117776.0,166.7137,166.896,166.5679,166.8778,117776.0
2019-06-25 13:00:00,183.12,183.12,182.64,183.06,16355.0,166.9051,166.9051,166.4676,166.8504,16355.0
2019-06-25 13:10:00,183.06,183.6,182.95,183.6,69267.0,166.8504,167.3426,166.7502,167.3426,69267.0
2019-06-25 13:20:00,183.66,183.77,183.56,183.64,30448.0,167.3973,167.4976,167.3062,167.3791,30448.0
2019-06-25 13:30:00,183.64,183.76,183.6,183.63,24730.0,167.3791,167.4885,167.3426,167.37,24730.0
2019-06-25 13:40:00,183.63,183.71,183.44,183.48,14619.0,167.37,167.4429,167.1968,167.2333,14619.0
2019-06-25 13:50:00,183.46,183.63,183.45,183.63,113650.0,167.215,167.37,167.2059,167.37,113650.0
2019-06-25 14:00:00,183.67,183.72,183.24,183.36,16221.0,167.4064,167.452,167.0145,167.1239,16221.0
2019-06-25 14:10:00,183.36,183.6,183.25,183.5,17435.0,167.1239,167.3426,167.0236,167.2515,17435.0
2019-06-25 14:20:00,183.55,183.6,183.41,183.42,25870.0,167.2971,167.3426,167.1695,167.1786,25870.0
2019-06-25 14:30:00,183.44,183.52,183.31,183.48,14293.0,167.1968,167.2697,167.0783,167.2333,14293.0
2019-06-25 14:40:00,183.49,183.5,183.39,183.42,17138.0,167.2424,167.2515,167.1512,167.1786,17138.0
2019-06-25 14:50:00,183.46,184.27,183.36,184.04,82718.0,167.215,167.9533,167.1239,167.7437,82718.0
2019-06-25 15:00:00,184.06,184.1,183.91,183.97,24498.0,167.7619,167.7984,167.6252,167.6799,24498.0
2019-06-25 15:10:00,183.91,184.03,183.74,183.98,15958.0,167.6252,167.7346,167.4702,167.689,15958.0
2019-06-25 15:20:00,184.01,184.2,183.99,184.11,48705.0,167.7163,167.8895,167.6981,167.8075,48705.0
2019-06-25 15:30:00,184.09,184.14,183.9,183.9,27769.0,167.7892,167.8348,167.6161,167.6161,27769.0
2019-06-25 15:40:00,183.89,183.91,183.48,183.66,153433.0,167.607,167.6252,167.2333,167.3973,153433.0
2019-06-25 15:50:00,183.65,184.03,183.45,183.92,96024.0,167.3882,167.7346,167.2059,167.6343,96024.0
2019-06-26 09:30:00,184.32,185.65,184.1,185.4,46064.0,167.9989,169.2111,167.7984,168.9832,46064.0
2019-06-26 09:40:00,185.32,185.48,184.22,184.45,20769.0,168.9103,169.0562,167.9077,168.1174,20769.0
2019-06-26 09:50:00,184.38,184.73,184.22,184.46,14187.0,168.0536,168.3726,167.9077,168.1265,14187.0
2019-06-26 10:00:00,184.46,184.66,184.27,184.66,11911.0,168.1265,168.3088,167.9533,168.3088,11911.0
2019-06-26 10:10:00,184.64,185.04,184.48,185.04,15085.0,168.2905,168.6551,168.1447,168.6551,15085.0
2019-06-26 10:20:00,185.0,185.05,184.72,184.75,10045.0,168.6187,168.6642,168.3635,168.3908,10045.0
2019-06-26 10:30:00,184.85,185.31,184.85,185.27,11645.0,168.4819,168.9012,168.4819,168.8648,11645.0
2019-06-26 10:40:00,185.32,185.43,185.14,185.28,7629.0,168.9103,169.0106,168.7463,168.8739,7629.0
2019-06-26 10:50:00,185.25,185.43,184.96,185.11,20590.0,168.8465,169.0106,168.5822,168.7189,20590.0
2019-06-26 11:00:00,185.09,185.21,185.09,185.18,8299.0,168.7007,168.8101,168.7007,168.7827,8299.0
2019-06-26 11:10:00,185.15,185.16,184.7,184.81,20926.0,168.7554,168.7645,168.3452,168.4455,20926.0
2019-06-26 11:20:00,184.82,184.94,184.66,184.91,11263.0,168.4546,168.564,168.3088,168.5366,11263.0
2019-06-26 11:30:00,184.92,184.92,184.61,184.61,10131.0,168.5457,168.5457,168.2632,168.2632,10131.0
2019-06-26 11:40:00,184.61,184.77,184.44,184.73,7353.0,168.2632,168.409,168.1083,168.3726,7353.0
2019-06-26 11:50:00,184.75,184.75,184.44,184.51,9714.0,168.3908,168.3908,168.1083,168.1721,9714.0
2019-06-26 12:00:00,184.51,184.62,184.43,184.57,10415.0,168.1721,168.2723,168.0991,168.2267,10415.0
2019-06-26 12:10:00,184.6,184.62,184.24,184.24,8569.0,168.2541,168.2723,167.926,167.926,8569.0
2019-06-26 12:20:00,184.24,184.49,184.06,184.36,7621.0,167.926,168.1538,167.7619,168.0353,7621.0
2019-06-26 12:30:00,184.36,184.84,184.33,184.7,11112.0,168.0353,168.4728,168.008,168.3452,11112.0
2019-06-26 12:40:00,184.7,184.84,184.61,184.75,6620.0,168.3452,168.4728,168.2632,168.3908,6620.0
2019-06-26 12:50:00,184.74,185.21,184.74,185.21,5410.0,168.3817,168.8101,168.3817,168.8101,5410.0
2019-06-26 13:00:00,185.15,185.57,185.15,185.47,11420.0,168.7554,169.1382,168.7554,169.047,11420.0
2019-06-26 13:10:00,185.45,185.47,184.97,185.03,5959.0,169.0288,169.047,168.5913,168.646,5959.0
2019-06-26 13:20:00,185.03,185.38,184.97,185.2,3593.0,168.646,168.965,168.5913,168.801,3593.0
2019-06-26 13:30:00,185.03,185.29,185.03,185.07,32320.0,168.646,168.883,168.646,168.6825,32320.0
2019-06-26 13:40:00,185.0,185.18,184.96,185.18,8074.0,168.6187,168.7827,168.5822,168.7827,8074.0
2019-06-26 13:50:00,185.13,185.37,185.13,185.34,9229.0,168.7372,168.9559,168.7372,168.9286,9229.0
2019-06-26 14:00:00,185.3,185.65,185.3,185.61,10337.0,168.8921,169.2111,168.8921,169.1747,10337.0
2019-06-26 14:10:00,185.62,185.69,185.35,185.47,20272.0,169.1838,169.2476,168.9377,169.047,20272.0
2019-06-26 14:20:00,185.47,185.54,185.36,185.52,29853.0,169.047,169.1109,168.9468,169.0926,29853.0
2019-06-26 14:30:00,185.5,185.54,185.37,185.48,31707.0,169.0744,169.1109,168.9559,169.0562,31707.0
2019-06-26 14:40:00,185.46,185.54,185.31,185.44,40656.0,169.0379,169.1109,168.9012,169.0197,40656.0
2019-06-26 14:50:00,185.4,185.6,185.37,185.6,25044.0,168.9832,169.1655,168.9559,169.1655,25044.0
2019-06-26 15:00:00,185.57,185.65,185.44,185.49,23182.0,169.1382,169.2111,169.0197,169.0653,23182.0
2019-06-26 15:10:00,185.49,185.53,185.42,185.43,27935.0,169.0653,169.1017,169.0015,169.0106,27935.0
2019-06-26 15:20:00,185.44,185.55,185.44,185.52,24055.0,169.0197,169.12,169.0197,169.0926,24055.0
2019-06-26 15:30:00,185.51,185.7,185.39,185.64,43354.0,169.0835,169.2567,168.9741,169.202,43354.0
2019-06-26 15:40:00,185.65,185.69,185.45,185.53,35212.0,169.2111,169.2476,169.0288,169.1017,35212.0
2019-06-26 15:50:00,185.53,185.75,184.94,184.98,109209.0,169.1017,169.3023,168.564,168.6004,109209.0
2019-06-27 09:30:00,184.82,185.33,183.76,183.82,39204.0,168.4546,168.9194,167.4885,167.5432,39204.0
2019-06-27 09:40:00,183.96,185.48,183.84,185.04,39021.0,167.6708,169.0562,167.5614,168.6551,39021.0
2019-06-27 09:50:00,185.05,185.83,184.96,185.48,21031.0,168.6642,169.3752,168.5822,169.0562,21031.0
2019-06-27 10:00:00,185.38,185.77,184.93,185.0,41390.0,168.965,169.3205,168.5549,168.6187,41390.0
2019-06-27 10:10:00,184.95,185.1,184.64,184.77,27862.0,168.5731,168.7098,168.2905,168.409,27862.0
2019-06-27 10:20:00,184.88,185.2,184.8,185.01,18715.0,168.5093,168.801,168.4364,168.6278,18715.0
2019-06-27 10:30:00,185.02,185.36,184.94,185.35,14973.0,168.6369,168.9468,168.564,168.9377,14973.0
2019-06-27 10:40:00,185.29,185.54,185.19,185.53,13527.0,168.883,169.1109,168.7918,169.1017,13527.0
2019-06-27 10:50:00,185.45,185.56,185.23,185.5,13672.0,169.0288,169.1291,168.8283,169.0744,13672.0
2019-06-27 11:00:00,185.46,185.67,185.43,185.67,11655.0,169.0379,169.2293,169.0106,169.2293,11655.0
2019-06-27 11:10:00,185.71,185.91,185.5,185.91,14255.0,169.2658,169.4481,169.0744,169.4481,14255.0
2019-06-27 11:20:00,185.94,186.01,185.84,185.97,9518.0,169.4754,169.5392,169.3843,169.5028,9518.0
2019-06-27 11:30:00,185.94,186.07,185.67,185.94,25045.0,169.4754,169.5939,169.2293,169.4754,25045.0
2019-06-27 11:40:00,185.99,186.48,185.84,186.48,24645.0,169.521,169.9676,169.3843,169.9676,24645.0
2019-06-27 11:50:00,186.48,186.58,186.28,186.55,21731.0,169.9676,170.0588,169.7853,170.0314,21731.0
2019-06-27 12:00:00,186.55,187.23,186.51,187.11,41438.0,170.0314,170.6512,169.995,170.5418,41438.0
2019-06-27 12:10:00,187.11,187.83,187.1,187.53,36416.0,170.5418,171.1981,170.5327,170.9246,36416.0
2019-06-27 12:20:00,187.55,187.78,186.96,187.3,29092.0,170.9429,171.1525,170.4051,170.715,29092.0
2019-06-27 12:30:00,187.3,187.33,186.72,186.75,11954.0,170.715,170.7423,170.1864,170.2137,11954.0
2019-06-27 12:40:00,186.75,187.08,186.37,186.86,14523.0,170.2137,170.5145,169.8674,170.314,14523.0
2019-06-27 12:50:00,186.78,188.0,186.72,187.82,57052.0,170.2411,171.353,170.1864,171.189,57052.0
2019-06-27 13:00:00,187.76,188.22,187.24,187.24,58357.0,171.1343,171.5535,170.6603,170.6603,58357.0
2019-06-27 13:10:00,187.19,187.27,186.86,186.94,18068.0,170.6147,170.6877,170.314,170.3869,18068.0
2019-06-27 13:20:00,186.93,187.72,186.93,187.55,49070.0,170.3778,171.0978,170.3778,170.9429,49070.0
2019-06-27 13:30:00,187.47,187.66,187.26,187.4,24339.0,170.87,171.0431,170.6785,170.8062,24339.0
2019-06-27 13:40:00,187.42,187.66,187.29,187.39,28720.0,170.8244,171.0431,170.7059,170.797,28720.0
2019-06-27 13:50:00,187.44,187.51,187.32,187.38,13758.0,170.8426,170.9064,170.7332,170.7879,13758.0
2019-06-27 14:00:00,187.37,187.63,187.37,187.44,10455.0,170.7788,171.0158,170.7788,170.8426,10455.0
2019-06-27 14:10:00,187.54,187.79,187.22,187.27,26496.0,170.9338,171.1616,170.6421,170.6877,26496.0
2019-06-27 14:20:00,187.24,187.78,187.23,187.73,24829.0,170.6603,171.1525,170.6512,171.1069,24829.0
2019-06-27 14:30:00,187.74,187.98,187.43,187.52,59439.0,171.116,171.3348,170.8335,170.9155,59439.0
2019-06-27 14:40:00,187.47,187.57,187.27,187.45,34371.0,170.87,170.9611,170.6877,170.8517,34371.0
2019-06-27 14:50:00,187.45,187.67,187.1,187.62,58793.0,170.8517,171.0522,170.5327,171.0067,58793.0
2019-06-27 15:00:00,187.6,187.95,187.54,187.73,75267.0,170.9884,171.3075,170.9338,171.1069,75267.0
2019-06-27 15:10:00,187.77,187.92,187.59,187.76,32051.0,171.1434,171.2801,170.9793,171.1343,32051.0
2019-06-27 15:20:00,187.74,188.03,187.69,187.84,36544.0,171.116,171.3804,171.0705,171.2072,36544.0
2019-06-27 15:30:00,187.85,188.5,187.76,188.39,75340.0,171.2163,171.8087,171.1343,171.7085,75340.0
2019-06-27 15:40:00,188.4,188.88,188.27,188.73,127682.0,171.7176,172.1551,171.5991,172.0184,127682.0
2019-06-27 15:50:00,188.7,189.08,188.25,188.29,277834.0,171.991,172.3374,171.5809,171.6173,277834.0
2019-06-28 09:30:00,198.62,200.59,196.0,197.86,354575.0,181.0326,182.8282,178.6446,180.3399,354575.0
2019-06-28 09:40:00,197.9,198.72,195.34,195.36,176860.0,180.3764,181.1238,178.0431,178.0613,176860.0
2019-06-28 09:50:00,195.49,197.24,195.21,196.51,140269.0,178.1798,179.7748,177.9246,179.1095,140269.0
2019-06-28 10:00:00,196.8,196.98,195.3,196.69,107937.0,179.3738,179.5379,178.0066,179.2735,107937.0
2019-06-28 10:10:00,196.66,196.76,195.52,195.62,102437.0,179.2462,179.3373,178.2071,178.2983,102437.0
2019-06-28 10:20:00,195.62,198.39,195.44,197.95,127438.0,178.2983,180.823,178.1342,180.422,127438.0
2019-06-28 10:30:00,198.0,198.89,197.71,198.07,84630.0,180.4675,181.2787,180.2032,180.5313,84630.0
2019-06-28 10:40:00,198.03,198.75,197.19,197.68,97639.0,180.4949,181.1511,179.7293,180.1759,97639.0
2019-06-28 10:50:00,197.64,197.72,195.26,195.61,270373.0,180.1394,180.2123,177.9702,178.2892,270373.0
2019-06-28 11:00:00,195.6,195.78,192.81,193.06,226692.0,178.2801,178.4441,175.7371,175.965,226692.0
2019-06-28 11:10:00,193.06,193.92,192.73,192.82,108287.0,175.965,176.7488,175.6642,175.7462,108287.0
2019-06-28 11:20:00,193.03,194.5,192.53,193.91,93581.0,175.9376,177.2775,175.4819,176.7397,93581.0
2019-06-28 11:30:00,193.93,195.17,193.87,194.86,90889.0,176.7579,177.8881,176.7032,177.6056,90889.0
2019-06-28 11:40:00,194.93,195.2,194.72,195.1,60125.0,177.6694,177.9155,177.478,177.8243,60125.0
2019-06-28 11:50:00,195.07,195.55,195.0,195.41,81132.0,177.797,178.2345,177.7332,178.1069,81132.0
2019-06-28 12:00:00,195.35,195.9,195.31,195.64,67155.0,178.0522,178.5535,178.0157,178.3165,67155.0
2019-06-28 12:10:00,195.62,196.15,195.57,195.99,36664.0,178.2983,178.7814,178.2527,178.6355,36664.0
2019-06-28 12:20:00,195.96,196.84,195.9,196.61,64205.0,178.6082,179.4103,178.5535,179.2006,64205.0
2019-06-28 12:30:00,196.61,197.13,196.4,196.88,46288.0,179.2006,179.6746,179.0092,179.4467,46288.0
2019-06-28 12:40:00,196.86,197.05,196.34,196.66,53513.0,179.4285,179.6017,178.9545,179.2462,53513.0
2019-06-28 12:50:00,196.56,196.82,196.47,196.61,27043.0,179.1551,179.392,179.073,179.2006,27043.0
2019-06-28 13:00:00,196.6,197.45,196.57,197.45,64372.0,179.1915,179.9662,179.1642,179.9662,64372.0
2019-06-28 13:10:00,197.45,197.86,197.42,197.79,80047.0,179.9662,180.3399,179.9389,180.2761,80047.0
2019-06-28 13:20:00,197.72,197.98,197.59,197.87,70874.0,180.2123,180.4493,180.0938,180.3491,70874.0
2019-06-28 13:30:00,197.86,198.25,197.79,198.12,53661.0,180.3399,180.6954,180.2761,180.5769,53661.0
2019-06-28 13:40:00,198.12,198.28,197.85,198.1,92167.0,180.5769,180.7228,180.3308,180.5587,92167.0
2019-06-28 13:50:00,198.13,198.35,197.89,198.21,43667.0,180.586,180.7866,180.3673,180.659,43667.0
2019-06-28 14:00:00,198.27,198.97,198.2,198.61,87950.0,180.7136,181.3517,180.6498,181.0235,87950.0
2019-06-28 14:10:00,198.65,198.95,198.59,198.8,92838.0,181.06,181.3334,181.0053,181.1967,92838.0
2019-06-28 14:20:00,198.88,198.89,198.49,198.59,48191.0,181.2696,181.2787,180.9142,181.0053,48191.0
2019-06-28 14:30:00,198.61,198.87,198.25,198.68,115312.0,181.0235,181.2605,180.6954,181.0873,115312.0
2019-06-28 14:40:00,198.64,199.05,198.48,198.48,85293.0,181.0509,181.4246,180.905,180.905,85293.0
2019-06-28 14:50:00,198.55,198.97,198.15,198.83,67635.0,180.9688,181.3517,180.6043,181.2241,67635.0
2019-06-28 15:00:00,198.81,199.02,198.63,198.64,83282.0,181.2058,181.3972,181.0418,181.0509,83282.0
2019-06-28 15:10:00,198.64,198.93,198.45,198.91,56032.0,181.0509,181.3152,180.8777,181.297,56032.0
2019-06-28 15:20:00,198.91,199.0,198.83,198.97,76457.0,181.297,181.379,181.2241,181.3517,76457.0
2019-06-28 15:30:00,198.95,199.68,198.91,199.1,114425.0,181.3334,181.9988,181.297,181.4701,114425.0
2019-06-28 15:40:00,199.06,199.31,198.52,198.73,133080.0,181.4337,181.6615,180.9415,181.1329,133080.0
2019-06-28 15:50:00,198.69,198.73,197.06,197.06,356283.0,181.0964,181.1329,179.6108,179.6108,356283.0
2019-07-01 09:30:00,199.0,200.0,198.2,198.88,78729.0,181.379,182.2904,180.6498,181.2696,78729.0
2019-07-01 09:40:00,199.2,199.2,196.21,196.45,62363.0,181.5613,181.5613,178.836,179.0548,62363.0
2019-07-01 09:50:00,196.45,196.87,195.02,195.3,70693.0,179.0548,179.4376,177.7514,178.0066,70693.0
2019-07-01 10:00:00,195.43,196.39,195.42,195.97,43075.0,178.1251,179.0001,178.116,178.6173,43075.0
2019-07-01 10:10:00,196.04,196.56,195.52,196.18,40578.0,178.6811,179.1551,178.2071,178.8087,40578.0
2019-07-01 10:20:00,196.09,196.35,195.5,195.75,53882.0,178.7267,178.9636,178.1889,178.4168,53882.0
2019-07-01 10:30:00,195.69,195.91,195.27,195.84,73035.0,178.3621,178.5626,177.9793,178.4988,73035.0
2019-07-01 10:40:00,195.83,195.98,195.01,195.06,34089.0,178.4897,178.6264,177.7423,177.7879,34089.0
2019-07-01 10:50:00,195.03,195.51,194.62,195.42,61815.0,177.7605,178.198,177.3868,178.116,61815.0
2019-07-01 11:00:00,195.43,195.43,194.88,195.09,37367.0,178.1251,178.1251,177.6238,177.8152,37367.0
2019-07-01 11:10:00,195.07,195.37,194.86,194.87,84464.0,177.797,178.0704,177.6056,177.6147,84464.0
2019-07-01 11:20:00,194.81,194.98,194.23,194.81,89531.0,177.56,177.715,177.0314,177.56,89531.0
2019-07-01 11:30:00,194.83,194.89,194.47,194.56,35314.0,177.5782,177.6329,177.2501,177.3321,35314.0
2019-07-01 11:40:00,194.59,194.6,194.0,194.28,59737.0,177.3595,177.3686,176.8217,177.0769,59737.0
2019-07-01 11:50:00,194.31,194.55,194.0,194.08,54293.0,177.1043,177.323,176.8217,176.8947,54293.0
2019-07-01 12:00:00,194.06,194.42,193.76,194.16,53888.0,176.8764,177.2045,176.603,176.9676,53888.0
2019-07-01 12:10:00,194.15,194.41,194.09,194.31,40752.0,176.9585,177.1954,176.9038,177.1043,40752.0
2019-07-01 12:20:00,194.4,194.4,194.07,194.35,16734.0,177.1863,177.1863,176.8855,177.1407,16734.0
2019-07-01 12:30:00,194.3,194.58,194.05,194.19,20657.0,177.0952,177.3504,176.8673,176.9949,20657.0
2019-07-01 12:40:00,194.17,194.28,193.76,193.93,17648.0,176.9767,177.0769,176.603,176.7579,17648.0
2019-07-01 12:50:00,193.96,194.01,193.55,193.62,17642.0,176.7853,176.8309,176.4116,176.4754,17642.0
2019-07-01 13:00:00,193.65,193.81,193.38,193.7,17896.0,176.5027,176.6486,176.2566,176.5483,17896.0
2019-07-01 13:10:00,193.73,193.75,193.26,193.28,18554.0,176.5756,176.5939,176.1473,176.1655,18554.0
2019-07-01 13:20:00,193.31,193.38,193.13,193.28,20492.0,176.1928,176.2566,176.0288,176.1655,20492.0
2019-07-01 13:30:00,193.28,193.77,193.28,193.48,31228.0,176.1655,176.6121,176.1655,176.3478,31228.0
2019-07-01 13:40:00,193.45,193.75,193.43,193.7,32385.0,176.3204,176.5939,176.3022,176.5483,32385.0
2019-07-01 13:50:00,193.67,194.6,193.67,194.57,31965.0,176.521,177.3686,176.521,177.3413,31965.0
2019-07-01 14:00:00,194.51,194.52,194.07,194.14,31582.0,177.2866,177.2957,176.8855,176.9493,31582.0
2019-07-01 14:10:00,194.13,194.36,194.08,194.29,19539.0,176.9402,177.1499,176.8947,177.0861,19539.0
2019-07-01 14:20:00,194.29,194.32,194.1,194.12,20955.0,177.0861,177.1134,176.9129,176.9311,20955.0
2019-07-01 14:30:00,194.06,194.26,193.78,194.0,23086.0,176.8764,177.0587,176.6212,176.8217,23086.0
2019-07-01 14:40:00,193.98,194.43,193.94,194.43,20295.0,176.8035,177.2137,176.767,177.2137,20295.0
2019-07-01 14:50:00,194.42,194.5,194.17,194.31,28606.0,177.2045,177.2775,176.9767,177.1043,28606.0
2019-07-01 15:00:00,194.27,195.06,194.19,195.03,53113.0,177.0678,177.7879,176.9949,177.7605,53113.0
2019-07-01 15:10:00,195.06,195.18,194.75,194.92,38671.0,177.7879,177.8972,177.5053,177.6603,38671.0
2019-07-01 15:20:00,194.93,194.96,194.55,194.7,39335.0,177.6694,177.6967,177.323,177.4598,39335.0
2019-07-01 15:30:00,194.66,195.28,194.66,195.18,49508.0,177.4233,177.9884,177.4233,177.8972,49508.0
2019-07-01 15:40:00,195.21,195.64,195.21,195.62,58470.0,177.9246,178.3165,177.9246,178.2983,58470.0
2019-07-01 15:50:00,195.64,196.32,195.62,196.12,183743.0,178.3165,178.9363,178.2983,178.754,183743.0
2019-07-02 09:30:00,196.07,197.0,195.78,197.0,46277.0,178.7084,179.5561,178.4441,179.5561,46277.0
2019-07-02 09:40:00,197.08,197.14,196.27,196.72,47909.0,179.629,179.6837,178.8907,179.3009,47909.0
2019-07-02 09:50:00,196.82,197.08,196.63,196.87,25209.0,179.392,179.629,179.2189,179.4376,25209.0
2019-07-02 10:00:00,196.97,197.31,196.94,197.03,21781.0,179.5287,179.8386,179.5014,179.5834,21781.0
2019-07-02 10:10:00,196.99,197.28,196.98,197.06,28282.0,179.547,179.8113,179.5379,179.6108,28282.0
2019-07-02 10:20:00,197.09,197.13,196.93,197.11,8657.0,179.6381,179.6746,179.4923,179.6564,8657.0
2019-07-02 10:30:00,197.08,197.09,196.92,196.96,8649.0,179.629,179.6381,179.4832,179.5196,8649.0
2019-07-02 10:40:00,196.95,197.16,196.83,197.02,14831.0,179.5105,179.7019,179.4011,179.5743,14831.0
2019-07-02 10:50:00,197.02,197.16,196.92,196.95,9289.0,179.5743,179.7019,179.4832,179.5105,9289.0
2019-07-02 11:00:00,196.94,197.05,196.86,197.01,16553.0,179.5014,179.6017,179.4285,179.5652,16553.0
2019-07-02 11:10:00,196.95,197.12,196.87,197.05,23358.0,179.5105,179.6655,179.4376,179.6017,23358.0
2019-07-02 11:20:00,197.0,197.25,196.95,197.21,21658.0,179.5561,179.784,179.5105,179.7475,21658.0
2019-07-02 11:30:00,197.21,197.21,196.93,196.98,11039.0,179.7475,179.7475,179.4923,179.5379,11039.0
2019-07-02 11:40:00,196.93,197.2,196.89,197.12,18385.0,179.4923,179.7384,179.4558,179.6655,18385.0
2019-07-02 11:50:00,197.13,197.38,197.1,197.32,16561.0,179.6746,179.9024,179.6472,179.8478,16561.0
2019-07-02 12:00:00,197.29,197.33,196.91,196.91,13796.0,179.8204,179.8569,179.4741,179.4741,13796.0
2019-07-02 12:10:00,196.87,197.11,196.85,197.04,9192.0,179.4376,179.6564,179.4194,179.5926,9192.0
2019-07-02 12:20:00,197.02,197.07,196.9,196.95,15531.0,179.5743,179.6199,179.4649,179.5105,15531.0
2019-07-02 12:30:00,197.0,197.01,196.77,196.9,18875.0,179.5561,179.5652,179.3465,179.4649,18875.0
2019-07-02 12:40:00,196.87,197.1,196.85,197.1,11054.0,179.4376,179.6472,179.4194,179.6472,11054.0
2019-07-02 12:50:00,197.17,197.2,196.92,197.03,13527.0,179.711,179.7384,179.4832,179.5834,13527.0
2019-07-02 13:00:00,197.0,197.09,196.81,196.97,11920.0,179.5561,179.6381,179.3829,179.5287,11920.0
2019-07-02 13:10:00,196.98,197.04,196.95,197.03,5087.0,179.5379,179.5926,179.5105,179.5834,5087.0
2019-07-02 13:20:00,197.0,197.05,196.95,196.99,10453.0,179.5561,179.6017,179.5105,179.547,10453.0
2019-07-02 13:30:00,197.01,197.25,196.95,197.2,16971.0,179.5652,179.784,179.5105,179.7384,16971.0
2019-07-02 13:40:00,197.25,197.38,197.21,197.37,11971.0,179.784,179.9024,179.7475,179.8933,11971.0
2019-07-02 13:50:00,197.37,197.56,197.3,197.37,17713.0,179.8933,180.0665,179.8295,179.8933,17713.0
2019-07-02 14:00:00,197.41,197.59,197.29,197.59,7700.0,179.9298,180.0938,179.8204,180.0938,7700.0
2019-07-02 14:10:00,197.62,198.31,197.61,198.03,17952.0,180.1212,180.7501,180.1121,180.4949,17952.0
2019-07-02 14:20:00,197.95,197.95,197.79,197.82,6631.0,180.422,180.422,180.2761,180.3035,6631.0
2019-07-02 14:30:00,197.81,197.99,197.78,197.84,8970.0,180.2944,180.4584,180.267,180.3217,8970.0
2019-07-02 14:40:00,197.82,198.07,197.82,198.05,14137.0,180.3035,180.5313,180.3035,180.5131,14137.0
2019-07-02 14:50:00,198.02,198.05,197.71,197.74,9841.0,180.4858,180.5131,180.2032,180.2306,9841.0
2019-07-02 15:00:00,197.7,197.94,197.58,197.81,12571.0,180.1941,180.4129,180.0847,180.2944,12571.0
2019-07-02 15:10:00,197.85,197.85,197.57,197.78,18781.0,180.3308,180.3308,180.0756,180.267,18781.0
2019-07-02 15:20:00,197.79,198.04,197.75,197.96,27766.0,180.2761,180.504,180.2397,180.4311,27766.0
2019-07-02 15:30:00,198.02,198.27,197.92,198.23,28875.0,180.4858,180.7136,180.3946,180.6772,28875.0
2019-07-02 15:40:00,198.24,198.24,198.0,198.09,35482.0,180.6863,180.6863,180.4675,180.5496,35482.0
2019-07-02 15:50:00,198.12,198.98,198.08,198.78,122172.0,180.5769,181.3608,180.5405,181.1785,122172.0
2019-07-03 09:30:00,199.1,199.45,197.97,197.97,68860.0,181.4701,181.7892,180.4402,180.4402,68860.0
2019-07-03 09:40:00,197.94,197.97,196.71,196.73,18247.0,180.4129,180.4402,179.2918,179.31,18247.0
2019-07-03 09:50:00,196.69,197.19,196.35,197.13,18346.0,179.2735,179.7293,178.9636,179.6746,18346.0
2019-07-03 10:00:00,197.11,197.99,197.1,197.66,35904.0,179.6564,180.4584,179.6472,180.1577,35904.0
2019-07-03 10:10:00,197.72,198.0,197.65,197.99,34601.0,180.2123,180.4675,180.1485,180.4584,34601.0
2019-07-03 10:20:00,198.0,198.2,197.87,197.97,17793.0,180.4675,180.6498,180.3491,180.4402,17793.0
2019-07-03 10:30:00,198.08,198.25,198.07,198.21,21528.0,180.5405,180.6954,180.5313,180.659,21528.0
2019-07-03 10:40:00,198.21,198.3,197.57,197.64,29211.0,180.659,180.741,180.0756,180.1394,29211.0
2019-07-03 10:50:00,197.63,197.84,197.56,197.83,14868.0,180.1303,180.3217,180.0665,180.3126,14868.0
2019-07-03 11:00:00,197.77,197.92,197.63,197.75,16350.0,180.2579,180.3946,180.1303,180.2397,16350.0
2019-07-03 11:10:00,197.76,197.99,197.68,197.81,20165.0,180.2488,180.4584,180.1759,180.2944,20165.0
2019-07-03 11:20:00,197.81,197.98,197.77,197.98,22236.0,180.2944,180.4493,180.2579,180.4493,22236.0
2019-07-03 11:30:00,197.93,198.68,197.93,198.68,14897.0,180.4037,181.0873,180.4037,181.0873,14897.0
2019-07-03 11:40:00,198.72,199.0,198.63,199.0,15274.0,181.1238,181.379,181.0418,181.379,15274.0
2019-07-03 11:50:00,198.99,199.39,198.93,199.3,17507.0,181.3699,181.7345,181.3152,181.6524,17507.0
2019-07-03 12:00:00,199.28,199.33,198.96,199.0,15734.0,181.6342,181.6798,181.3425,181.379,15734.0
2019-07-03 12:10:00,199.06,199.47,198.96,199.46,17661.0,181.4337,181.8074,181.3425,181.7983,17661.0
2019-07-03 12:20:00,199.46,199.75,199.2,199.66,20937.0,181.7983,182.0626,181.5613,181.9806,20937.0
2019-07-03 12:30:00,199.63,199.99,199.58,199.99,36271.0,181.9532,182.2813,181.9076,182.2813,36271.0
2019-07-03 12:40:00,199.94,200.15,199.83,200.13,50262.0,182.2358,182.4272,182.1355,182.4089,50262.0
2019-07-03 12:50:00,200.12,200.23,199.52,199.88,68993.0,182.3998,182.5001,181.853,182.1811,68993.0
2019-07-05 09:30:00,198.96,199.2,197.29,197.85,22868.0,181.3425,181.5613,179.8204,180.3308,22868.0
2019-07-05 09:40:00,197.97,198.2,197.73,198.2,15340.0,180.4402,180.6498,180.2215,180.6498,15340.0
2019-07-05 09:50:00,198.04,198.37,197.88,198.22,10643.0,180.504,180.8048,180.3582,180.6681,10643.0
2019-07-05 10:00:00,198.17,198.34,197.94,198.12,8661.0,180.6225,180.7774,180.4129,180.5769,8661.0
2019-07-05 10:10:00,198.02,198.02,197.4,197.4,8720.0,180.4858,180.4858,179.9207,179.9207,8720.0
2019-07-05 10:20:00,197.41,197.59,196.79,196.79,12278.0,179.9298,180.0938,179.3647,179.3647,12278.0
2019-07-05 10:30:00,196.91,197.14,196.45,196.45,15680.0,179.4741,179.6837,179.0548,179.0548,15680.0
2019-07-05 10:40:00,196.6,196.69,196.36,196.63,14236.0,179.1915,179.2735,178.9728,179.2189,14236.0
2019-07-05 10:50:00,196.71,197.15,196.67,197.03,8018.0,179.2918,179.6928,179.2553,179.5834,8018.0
2019-07-05 11:00:00,197.16,197.31,196.94,197.22,10369.0,179.7019,179.8386,179.5014,179.7566,10369.0
2019-07-05 11:10:00,197.27,197.47,196.94,197.06,20580.0,179.8022,179.9845,179.5014,179.6108,20580.0
2019-07-05 11:20:00,197.01,197.13,196.84,197.07,7817.0,179.5652,179.6746,179.4103,179.6199,7817.0
2019-07-05 11:30:00,197.0,197.25,196.94,197.25,11366.0,179.5561,179.784,179.5014,179.784,11366.0
2019-07-05 11:40:00,197.15,197.24,196.86,197.03,8782.0,179.6928,179.7748,179.4285,179.5834,8782.0
2019-07-05 11:50:00,197.0,197.16,196.9,196.99,5385.0,179.5561,179.7019,179.4649,179.547,5385.0
2019-07-05 12:00:00,197.04,197.07,196.88,197.07,5600.0,179.5926,179.6199,179.4467,179.6199,5600.0
2019-07-05 12:10:00,197.05,197.39,197.05,197.38,6593.0,179.6017,179.9116,179.6017,179.9024,6593.0
2019-07-05 12:20:00,197.38,197.4,197.09,197.16,7470.0,179.9024,179.9207,179.6381,179.7019,7470.0
2019-07-05 12:30:00,197.17,197.51,197.16,197.5,7353.0,179.711,180.0209,179.7019,180.0118,7353.0
2019-07-05 12:40:00,197.47,197.67,197.46,197.55,3965.0,179.9845,180.1668,179.9754,180.0574,3965.0
2019-07-05 12:50:00,197.54,197.61,197.39,197.58,4210.0,180.0483,180.1121,179.9116,180.0847,4210.0
2019-07-05 13:00:00,197.64,197.66,197.32,197.54,5970.0,180.1394,180.1577,179.8478,180.0483,5970.0
2019-07-05 13:10:00,197.52,197.76,197.46,197.7,8025.0,180.03,180.2488,179.9754,180.1941,8025.0
2019-07-05 13:20:00,197.7,197.85,197.31,197.31,9848.0,180.1941,180.3308,179.8386,179.8386,9848.0
2019-07-05 13:30:00,197.31,197.34,197.18,197.3,8751.0,179.8386,179.866,179.7202,179.8295,8751.0
2019-07-05 13:40:00,197.28,197.47,197.23,197.31,3331.0,179.8113,179.9845,179.7657,179.8386,3331.0
2019-07-05 13:50:00,197.28,197.28,197.02,197.09,4032.0,179.8113,179.8113,179.5743,179.6381,4032.0
2019-07-05 14:00:00,197.13,197.39,197.13,197.21,6016.0,179.6746,179.9116,179.6746,179.7475,6016.0
2019-07-05 14:10:00,197.21,197.35,197.12,197.35,4595.0,179.7475,179.8751,179.6655,179.8751,4595.0
2019-07-05 14:20:00,197.44,197.48,197.33,197.37,5654.0,179.9571,179.9936,179.8569,179.8933,5654.0
2019-07-05 14:30:00,197.44,197.72,197.38,197.56,8100.0,179.9571,180.2123,179.9024,180.0665,8100.0
2019-07-05 14:40:00,197.62,197.76,197.49,197.71,7919.0,180.1212,180.2488,180.0027,180.2032,7919.0
2019-07-05 14:50:00,197.75,197.99,197.6,197.81,13966.0,180.2397,180.4584,180.103,180.2944,13966.0
2019-07-05 15:00:00,197.85,197.85,197.48,197.54,8335.0,180.3308,180.3308,179.9936,180.0483,8335.0
2019-07-05 15:10:00,197.65,197.65,197.39,197.51,7117.0,180.1485,180.1485,179.9116,180.0209,7117.0
2019-07-05 15:20:00,197.55,197.77,197.51,197.76,7201.0,180.0574,180.2579,180.0209,180.2488,7201.0
2019-07-05 15:30:00,197.73,197.81,197.56,197.58,12828.0,180.2215,180.2944,180.0665,180.0847,12828.0
2019-07-05 15:40:00,197.61,197.61,197.32,197.43,11972.0,180.1121,180.1121,179.8478,179.948,11972.0
2019-07-05 15:50:00,197.42,197.57,197.01,197.52,67888.0,179.9389,180.0756,179.5652,180.03,67888.0
2019-07-08 09:30:00,197.04,197.35,196.26,197.15,23343.0,179.5926,179.8751,178.8816,179.6928,23343.0
2019-07-08 09:40:00,197.01,197.58,196.96,197.54,10119.0,179.5652,180.0847,179.5196,180.0483,10119.0
2019-07-08 09:50:00,197.5,198.3,197.49,198.04,20392.0,180.0118,180.741,180.0027,180.504,20392.0
2019-07-08 10:00:00,198.03,198.15,197.66,197.97,15901.0,180.4949,180.6043,180.1577,180.4402,15901.0
2019-07-08 10:10:00,197.87,197.96,197.46,197.64,14954.0,180.3491,180.4311,179.9754,180.1394,14954.0
2019-07-08 10:20:00,197.64,197.71,197.36,197.37,9347.0,180.1394,180.2032,179.8842,179.8933,9347.0
2019-07-08 10:30:00,197.44,197.59,197.12,197.2,8129.0,179.9571,180.0938,179.6655,179.7384,8129.0
2019-07-08 10:40:00,197.22,197.22,196.81,197.12,7406.0,179.7566,179.7566,179.3829,179.6655,7406.0
2019-07-08 10:50:00,197.18,197.63,197.16,197.5,9059.0,179.7202,180.1303,179.7019,180.0118,9059.0
2019-07-08 11:00:00,197.56,197.62,197.42,197.49,8847.0,180.0665,180.1212,179.9389,180.0027,8847.0
2019-07-08 11:10:00,197.55,197.65,197.34,197.48,19954.0,180.0574,180.1485,179.866,179.9936,19954.0
2019-07-08 11:20:00,197.44,197.48,197.23,197.47,10141.0,179.9571,179.9936,179.7657,179.9845,10141.0
2019-07-08 11:30:00,197.46,197.48,197.3,197.3,16495.0,179.9754,179.9936,179.8295,179.8295,16495.0
2019-07-08 11:40:00,197.27,197.48,197.19,197.47,5877.0,179.8022,179.9936,179.7293,179.9845,5877.0
2019-07-08 11:50:00,197.49,197.67,197.46,197.51,14441.0,180.0027,180.1668,179.9754,180.0209,14441.0
2019-07-08 12:00:00,197.6,197.73,197.4,197.73,16589.0,180.103,180.2215,179.9207,180.2215,16589.0
2019-07-08 12:10:00,197.68,197.75,197.6,197.67,12120.0,180.1759,180.2397,180.103,180.1668,12120.0
2019-07-08 12:20:00,197.69,197.69,197.49,197.6,15928.0,180.185,180.185,180.0027,180.103,15928.0
2019-07-08 12:30:00,197.6,197.62,197.36,197.52,10220.0,180.103,180.1212,179.8842,180.03,10220.0
2019-07-08 12:40:00,197.41,197.49,197.14,197.2,5223.0,179.9298,180.0027,179.6837,179.7384,5223.0
2019-07-08 12:50:00,197.19,197.37,197.05,197.14,6935.0,179.7293,179.8933,179.6017,179.6837,6935.0
2019-07-08 13:00:00,197.21,197.28,197.14,197.15,4287.0,179.7475,179.8113,179.6837,179.6928,4287.0
2019-07-08 13:10:00,197.15,197.19,197.06,197.12,7697.0,179.6928,179.7293,179.6108,179.6655,7697.0
2019-07-08 13:20:00,197.15,197.28,197.12,197.18,5604.0,179.6928,179.8113,179.6655,179.7202,5604.0
2019-07-08 13:30:00,197.21,197.26,197.15,197.21,17643.0,179.7475,179.7931,179.6928,179.7475,17643.0
2019-07-08 13:40:00,197.19,197.52,197.17,197.52,9943.0,179.7293,180.03,179.711,180.03,9943.0
2019-07-08 13:50:00,197.56,197.82,197.52,197.82,6098.0,180.0665,180.3035,180.03,180.3035,6098.0
2019-07-08 14:00:00,197.78,198.22,197.78,198.22,10354.0,180.267,180.6681,180.267,180.6681,10354.0
2019-07-08 14:10:00,198.22,198.38,198.1,198.26,8930.0,180.6681,180.8139,180.5587,180.7045,8930.0
2019-07-08 14:20:00,198.26,198.85,198.26,198.78,11950.0,180.7045,181.2423,180.7045,181.1785,11950.0
2019-07-08 14:30:00,198.81,199.49,198.8,199.46,49650.0,181.2058,181.8256,181.1967,181.7983,49650.0
2019-07-08 14:40:00,199.47,199.95,199.37,199.95,22577.0,181.8074,182.2449,181.7162,182.2449,22577.0
2019-07-08 14:50:00,199.95,199.98,199.52,199.54,13963.0,182.2449,182.2722,181.853,181.8712,13963.0
2019-07-08 15:00:00,199.52,199.92,199.47,199.91,26764.0,181.853,182.2175,181.8074,182.2084,26764.0
2019-07-08 15:10:00,199.92,200.0,199.74,199.93,25735.0,182.2175,182.2904,182.0535,182.2266,25735.0
2019-07-08 15:20:00,199.94,199.95,199.76,199.83,16649.0,182.2358,182.2449,182.0717,182.1355,16649.0
2019-07-08 15:30:00,199.83,199.93,199.76,199.9,43036.0,182.1355,182.2266,182.0717,182.1993,43036.0
2019-07-08 15:40:00,199.9,199.95,199.6,199.92,41510.0,182.1993,182.2449,181.9259,182.2175,41510.0
2019-07-08 15:50:00,199.91,200.25,199.78,200.09,128870.0,182.2084,182.5183,182.0899,182.3725,128870.0
2019-07-09 09:30:00,199.36,199.59,197.54,198.56,61107.0,181.7071,181.9168,180.0483,180.978,61107.0
2019-07-09 09:40:00,198.54,198.9,197.51,197.59,40917.0,180.9597,181.2879,180.0209,180.0938,40917.0
2019-07-09 09:50:00,197.59,197.71,195.9,195.9,65749.0,180.0938,180.2032,178.5535,178.5535,65749.0
2019-07-09 10:00:00,195.9,197.57,195.9,197.44,60974.0,178.5535,180.0756,178.5535,179.9571,60974.0
2019-07-09 10:10:00,197.44,197.84,197.2,197.5,53812.0,179.9571,180.3217,179.7384,180.0118,53812.0
2019-07-09 10:20:00,197.52,197.79,197.41,197.43,55486.0,180.03,180.2761,179.9298,179.948,55486.0
2019-07-09 10:30:00,197.47,197.65,197.13,197.29,24661.0,179.9845,180.1485,179.6746,179.8204,24661.0
2019-07-09 10:40:00,197.23,197.29,196.55,196.56,32750.0,179.7657,179.8204,179.1459,179.1551,32750.0
2019-07-09 10:50:00,196.6,196.89,196.6,196.7,13829.0,179.1915,179.4558,179.1915,179.2827,13829.0
2019-07-09 11:00:00,196.67,196.93,196.51,196.68,18920.0,179.2553,179.4923,179.1095,179.2644,18920.0
2019-07-09 11:10:00,196.7,196.73,195.78,195.81,47992.0,179.2827,179.31,178.4441,178.4715,47992.0
2019-07-09 11:20:00,195.83,195.83,195.14,195.21,31394.0,178.4897,178.4897,177.8608,177.9246,31394.0
2019-07-09 11:30:00,195.21,195.71,195.08,195.36,42234.0,177.9246,178.3803,177.8061,178.0613,42234.0
2019-07-09 11:40:00,195.41,195.46,195.17,195.38,23150.0,178.1069,178.1525,177.8881,178.0795,23150.0
2019-07-09 11:50:00,195.35,195.57,195.15,195.37,22920.0,178.0522,178.2527,177.8699,178.0704,22920.0
2019-07-09 12:00:00,195.35,195.74,195.31,195.4,21141.0,178.0522,178.4077,178.0157,178.0978,21141.0
2019-07-09 12:10:00,195.4,195.43,194.89,195.29,32222.0,178.0978,178.1251,177.6329,177.9975,32222.0
2019-07-09 12:20:00,195.34,195.48,194.82,194.97,22260.0,178.0431,178.1707,177.5691,177.7058,22260.0
2019-07-09 12:30:00,194.94,195.02,194.58,194.71,24749.0,177.6785,177.7514,177.3504,177.4689,24749.0
2019-07-09 12:40:00,194.71,195.17,194.67,195.17,24037.0,177.4689,177.8881,177.4324,177.8881,24037.0
2019-07-09 12:50:00,195.18,195.35,195.05,195.09,11404.0,177.8972,178.0522,177.7788,177.8152,11404.0
2019-07-09 13:00:00,195.15,195.18,195.08,195.12,8277.0,177.8699,177.8972,177.8061,177.8426,8277.0
2019-07-09 13:10:00,195.08,195.3,195.06,195.28,9062.0,177.8061,178.0066,177.7879,177.9884,9062.0
2019-07-09 13:20:00,195.32,195.39,194.95,195.04,24318.0,178.0249,178.0887,177.6876,177.7696,24318.0
2019-07-09 13:30:00,195.01,195.04,194.56,194.66,30903.0,177.7423,177.7696,177.3321,177.4233,30903.0
2019-07-09 13:40:00,194.66,195.17,194.57,195.05,51302.0,177.4233,177.8881,177.3413,177.7788,51302.0
2019-07-09 13:50:00,195.06,195.21,195.01,195.17,10475.0,177.7879,177.9246,177.7423,177.8881,10475.0
2019-07-09 14:00:00,195.16,195.39,195.09,195.27,20740.0,177.879,178.0887,177.8152,177.9793,20740.0
2019-07-09 14:10:00,195.31,195.6,195.3,195.49,37614.0,178.0157,178.2801,178.0066,178.1798,37614.0
2019-07-09 14:20:00,195.49,195.66,195.49,195.61,10086.0,178.1798,178.3347,178.1798,178.2892,10086.0
2019-07-09 14:30:00,195.53,195.88,195.5,195.88,21119.0,178.2163,178.5353,178.1889,178.5353,21119.0
2019-07-09 14:40:00,195.88,196.23,195.82,196.23,71406.0,178.5353,178.8543,178.4806,178.8543,71406.0
2019-07-09 14:50:00,196.22,196.83,196.11,196.34,100843.0,178.8452,179.4011,178.7449,178.9545,100843.0
2019-07-09 15:00:00,196.3,196.39,196.0,196.18,75434.0,178.9181,179.0001,178.6446,178.8087,75434.0
2019-07-09 15:10:00,196.15,196.73,196.07,196.73,20406.0,178.7814,179.31,178.7084,179.31,20406.0
2019-07-09 15:20:00,196.72,196.9,196.48,196.81,55884.0,179.3009,179.4649,179.0821,179.3829,55884.0
2019-07-09 15:30:00,196.82,197.02,196.71,197.02,58478.0,179.392,179.5743,179.2918,179.5743,58478.0
2019-07-09 15:40:00,197.0,197.44,196.93,197.41,53738.0,179.5561,179.9571,179.4923,179.9298,53738.0
2019-07-09 15:50:00,197.37,198.36,197.37,198.01,238445.0,179.8933,180.7957,179.8933,180.4767,238445.0
2019-07-10 09:30:00,197.75,199.28,197.75,198.66,25615.0,180.2397,181.6342,180.2397,181.0691,25615.0
2019-07-10 09:40:00,198.72,199.0,198.6,198.87,28695.0,181.1238,181.379,181.0144,181.2605,28695.0
2019-07-10 09:50:00,198.92,199.72,198.92,199.44,15904.0,181.3061,182.0352,181.3061,181.78,15904.0
2019-07-10 10:00:00,199.39,199.7,199.35,199.43,10594.0,181.7345,182.017,181.698,181.7709,10594.0
2019-07-10 10:10:00,199.38,199.65,198.71,198.78,11344.0,181.7253,181.9714,181.1147,181.1785,11344.0
2019-07-10 10:20:00,198.88,199.33,198.8,199.14,9751.0,181.2696,181.6798,181.1967,181.5066,9751.0
2019-07-10 10:30:00,199.17,199.59,199.02,199.56,19096.0,181.5339,181.9168,181.3972,181.8894,19096.0
2019-07-10 10:40:00,199.46,199.58,199.16,199.46,17943.0,181.7983,181.9076,181.5248,181.7983,17943.0
2019-07-10 10:50:00,199.55,199.7,199.24,199.54,19995.0,181.8803,182.017,181.5977,181.8712,19995.0
2019-07-10 11:00:00,199.57,199.72,199.45,199.61,15732.0,181.8985,182.0352,181.7892,181.935,15732.0
2019-07-10 11:10:00,199.67,199.95,199.66,199.78,12507.0,181.9897,182.2449,181.9806,182.0899,12507.0
2019-07-10 11:20:00,199.81,199.93,199.72,199.85,26967.0,182.1173,182.2266,182.0352,182.1537,26967.0
2019-07-10 11:30:00,199.88,200.35,199.87,200.1,58049.0,182.1811,182.6095,182.172,182.3816,58049.0
2019-07-10 11:40:00,200.15,200.15,199.55,199.56,33941.0,182.4272,182.4272,181.8803,181.8894,33941.0
2019-07-10 11:50:00,199.54,199.54,199.23,199.38,16736.0,181.8712,181.8712,181.5886,181.7253,16736.0
2019-07-10 12:00:00,199.33,199.75,199.25,199.7,19177.0,181.6798,182.0626,181.6069,182.017,19177.0
2019-07-10 12:10:00,199.65,199.78,199.35,199.53,14798.0,181.9714,182.0899,181.698,181.8621,14798.0
2019-07-10 12:20:00,199.52,199.7,199.38,199.68,11432.0,181.853,182.017,181.7253,181.9988,11432.0
2019-07-10 12:30:00,199.71,200.24,199.7,199.97,22457.0,182.0261,182.5092,182.017,182.2631,22457.0
2019-07-10 12:40:00,200.03,200.24,199.82,200.03,12882.0,182.3178,182.5092,182.1264,182.3178,12882.0
2019-07-10 12:50:00,200.02,200.05,199.72,200.01,11958.0,182.3087,182.336,182.0352,182.2996,11958.0
2019-07-10 13:00:00,200.07,200.14,199.96,200.1,7717.0,182.3543,182.4181,182.254,182.3816,7717.0
2019-07-10 13:10:00,199.98,200.11,199.92,199.96,6904.0,182.2722,182.3907,182.2175,182.254,6904.0
2019-07-10 13:20:00,200.04,200.13,199.9,200.06,8998.0,182.3269,182.4089,182.1993,182.3451,8998.0
2019-07-10 13:30:00,200.1,200.7,200.07,200.7,21942.0,182.3816,182.9285,182.3543,182.9285,21942.0
2019-07-10 13:40:00,200.59,200.82,200.48,200.82,16102.0,182.8282,183.0378,182.7279,183.0378,16102.0
2019-07-10 13:50:00,200.84,201.06,200.84,200.92,13961.0,183.0561,183.2566,183.0561,183.129,13961.0
2019-07-10 14:00:00,200.97,201.12,200.71,200.72,11565.0,183.1746,183.3113,182.9376,182.9467,11565.0
2019-07-10 14:10:00,200.64,200.81,200.57,200.57,7693.0,182.8738,183.0287,182.81,182.81,7693.0
2019-07-10 14:20:00,200.59,200.93,200.59,200.81,10453.0,182.8282,183.1381,182.8282,183.0287,10453.0
2019-07-10 14:30:00,200.8,201.0,200.8,200.95,12270.0,183.0196,183.2019,183.0196,183.1563,12270.0
2019-07-10 14:40:00,200.96,201.24,200.89,201.23,51727.0,183.1654,183.4207,183.1016,183.4115,51727.0
2019-07-10 14:50:00,201.22,201.51,201.22,201.36,28134.0,183.4024,183.6667,183.4024,183.53,28134.0
2019-07-10 15:00:00,201.36,201.58,201.36,201.49,19169.0,183.53,183.7305,183.53,183.6485,19169.0
2019-07-10 15:10:00,201.54,201.93,201.43,201.49,56782.0,183.6941,184.0496,183.5938,183.6485,56782.0
2019-07-10 15:20:00,201.52,201.65,201.3,201.37,21250.0,183.6759,183.7943,183.4753,183.5391,21250.0
2019-07-10 15:30:00,201.46,201.6,201.38,201.49,18799.0,183.6212,183.7488,183.5483,183.6485,18799.0
2019-07-10 15:40:00,201.49,201.57,201.38,201.43,31226.0,183.6485,183.7214,183.5483,183.5938,31226.0
2019-07-10 15:50:00,201.39,201.51,200.76,200.82,84635.0,183.5574,183.6667,182.9832,183.0378,84635.0
2019-07-11 09:30:00,200.78,201.38,200.31,200.88,24292.0,183.0014,183.5483,182.573,183.0925,24292.0
2019-07-11 09:40:00,200.93,201.89,200.71,200.98,26304.0,183.1381,184.0131,182.9376,183.1837,26304.0
2019-07-11 09:50:00,201.03,201.04,200.33,200.33,8326.0,183.2292,183.2384,182.5912,182.5912,8326.0
2019-07-11 10:00:00,200.44,200.68,200.12,200.68,8495.0,182.6915,182.9102,182.3998,182.9102,8495.0
2019-07-11 10:10:00,200.75,201.44,200.68,200.92,39624.0,182.974,183.6029,182.9102,183.129,39624.0
2019-07-11 10:20:00,200.76,200.96,200.57,200.57,5240.0,182.9832,183.1654,182.81,182.81,5240.0
2019-07-11 10:30:00,200.53,200.73,200.5,200.64,3859.0,182.7735,182.9558,182.7462,182.8738,3859.0
2019-07-11 10:40:00,200.7,200.7,200.46,200.48,6830.0,182.9285,182.9285,182.7097,182.7279,6830.0
2019-07-11 10:50:00,200.46,200.47,199.64,199.71,13693.0,182.7097,182.7188,181.9623,182.0261,13693.0
2019-07-11 11:00:00,199.66,199.87,199.45,199.8,8615.0,181.9806,182.172,181.7892,182.1082,8615.0
2019-07-11 11:10:00,199.87,199.91,199.64,199.65,26551.0,182.172,182.2084,181.9623,181.9714,26551.0
2019-07-11 11:20:00,199.7,199.9,199.65,199.75,5579.0,182.017,182.1993,181.9714,182.0626,5579.0
2019-07-11 11:30:00,199.81,200.05,199.74,200.05,5786.0,182.1173,182.336,182.0535,182.336,5786.0
2019-07-11 11:40:00,200.06,200.06,199.7,199.72,12123.0,182.3451,182.3451,182.017,182.0352,12123.0
2019-07-11 11:50:00,199.7,199.73,199.56,199.65,7916.0,182.017,182.0444,181.8894,181.9714,7916.0
2019-07-11 12:00:00,199.64,199.71,199.55,199.68,8872.0,181.9623,182.0261,181.8803,181.9988,8872.0
2019-07-11 12:10:00,199.57,199.61,199.5,199.55,6748.0,181.8985,181.935,181.8347,181.8803,6748.0
2019-07-11 12:20:00,199.52,199.55,199.1,199.18,14844.0,181.853,181.8803,181.4701,181.5431,14844.0
2019-07-11 12:30:00,199.14,199.3,198.95,198.95,6561.0,181.5066,181.6524,181.3334,181.3334,6561.0
2019-07-11 12:40:00,198.94,199.06,198.89,198.89,5283.0,181.3243,181.4337,181.2787,181.2787,5283.0
2019-07-11 12:50:00,198.96,199.11,198.94,199.06,5063.0,181.3425,181.4793,181.3243,181.4337,5063.0
2019-07-11 13:00:00,199.07,199.07,197.93,197.95,24633.0,181.4428,181.4428,180.4037,180.422,24633.0
2019-07-11 13:10:00,197.96,198.12,197.72,197.72,21557.0,180.4311,180.5769,180.2123,180.2123,21557.0
2019-07-11 13:20:00,197.73,197.88,197.5,197.63,17197.0,180.2215,180.3582,180.0118,180.1303,17197.0
2019-07-11 13:30:00,197.66,197.76,197.32,197.41,21569.0,180.1577,180.2488,179.8478,179.9298,21569.0
2019-07-11 13:40:00,197.37,197.51,197.12,197.28,17905.0,179.8933,180.0209,179.6655,179.8113,17905.0
2019-07-11 13:50:00,197.32,197.36,196.92,197.15,13274.0,179.8478,179.8842,179.4832,179.6928,13274.0
2019-07-11 14:00:00,197.15,197.23,196.95,197.2,29336.0,179.6928,179.7657,179.5105,179.7384,29336.0
2019-07-11 14:10:00,197.25,197.25,196.95,196.98,7497.0,179.784,179.784,179.5105,179.5379,7497.0
2019-07-11 14:20:00,197.0,197.09,196.84,197.03,21483.0,179.5561,179.6381,179.4103,179.5834,21483.0
2019-07-11 14:30:00,196.99,197.23,196.83,197.17,15769.0,179.547,179.7657,179.4011,179.711,15769.0
2019-07-11 14:40:00,197.16,197.21,196.86,196.96,28173.0,179.7019,179.7475,179.4285,179.5196,28173.0
2019-07-11 14:50:00,196.91,197.38,196.83,197.38,18250.0,179.4741,179.9024,179.4011,179.9024,18250.0
2019-07-11 15:00:00,197.38,197.51,197.11,197.11,19862.0,179.9024,180.0209,179.6564,179.6564,19862.0
2019-07-11 15:10:00,197.07,197.34,196.99,197.2,11059.0,179.6199,179.866,179.547,179.7384,11059.0
2019-07-11 15:20:00,197.24,197.32,197.05,197.11,9147.0,179.7748,179.8478,179.6017,179.6564,9147.0
2019-07-11 15:30:00,197.09,197.65,197.09,197.64,26371.0,179.6381,180.1485,179.6381,180.1394,26371.0
2019-07-11 15:40:00,197.64,197.66,197.42,197.61,25109.0,180.1394,180.1577,179.9389,180.1121,25109.0
2019-07-11 15:50:00,197.63,197.8,197.42,197.71,71130.0,180.1303,180.2853,179.9389,180.2032,71130.0
2019-07-12 09:30:00,197.89,199.32,197.62,198.43,56319.0,180.3673,181.6707,180.1212,180.8595,56319.0
2019-07-12 09:40:00,198.41,199.01,197.89,199.01,49156.0,180.8412,181.3881,180.3673,181.3881,49156.0
2019-07-12 09:50:00,198.94,199.19,197.96,198.04,32390.0,181.3243,181.5522,180.4311,180.504,32390.0
2019-07-12 10:00:00,197.92,198.76,197.68,197.86,57417.0,180.3946,181.1602,180.1759,180.3399,57417.0
2019-07-12 10:10:00,197.86,198.6,197.81,198.59,20227.0,180.3399,181.0144,180.2944,181.0053,20227.0
2019-07-12 10:20:00,198.59,199.01,198.45,199.01,14738.0,181.0053,181.3881,180.8777,181.3881,14738.0
2019-07-12 10:30:00,199.08,199.87,199.0,199.63,15315.0,181.4519,182.172,181.379,181.9532,15315.0
2019-07-12 10:40:00,199.69,199.81,199.18,199.43,12714.0,182.0079,182.1173,181.5431,181.7709,12714.0
2019-07-12 10:50:00,199.55,200.59,199.55,200.59,22625.0,181.8803,182.8282,181.8803,182.8282,22625.0
2019-07-12 11:00:00,200.51,200.63,200.29,200.44,9482.0,182.7553,182.8647,182.5548,182.6915,9482.0
2019-07-12 11:10:00,200.42,200.56,200.08,200.41,21247.0,182.6733,182.8009,182.3634,182.6641,21247.0
2019-07-12 11:20:00,200.42,201.19,200.42,200.96,24814.0,182.6733,183.3751,182.6733,183.1654,24814.0
2019-07-12 11:30:00,201.0,201.07,200.67,200.68,9983.0,183.2019,183.2657,182.9011,182.9102,9983.0
2019-07-12 11:40:00,200.73,200.78,200.45,200.78,13598.0,182.9558,183.0014,182.7006,183.0014,13598.0
2019-07-12 11:50:00,200.83,201.28,200.67,201.28,14681.0,183.047,183.4571,182.9011,183.4571,14681.0
2019-07-12 12:00:00,201.24,201.27,200.92,201.16,11768.0,183.4207,183.448,183.129,183.3477,11768.0
2019-07-12 12:10:00,201.17,201.47,201.06,201.39,15640.0,183.3568,183.6303,183.2566,183.5574,15640.0
2019-07-12 12:20:00,201.39,201.5,201.16,201.27,10315.0,183.5574,183.6576,183.3477,183.448,10315.0
2019-07-12 12:30:00,201.26,201.28,200.83,201.1,20111.0,183.4389,183.4571,183.047,183.293,20111.0
2019-07-12 12:40:00,201.1,201.12,200.86,201.04,7141.0,183.293,183.3113,183.0743,183.2384,7141.0
2019-07-12 12:50:00,201.06,201.29,201.03,201.23,6736.0,183.2566,183.4662,183.2292,183.4115,6736.0
2019-07-12 13:00:00,201.24,201.45,200.88,200.89,28713.0,183.4207,183.6121,183.0925,183.1016,28713.0
2019-07-12 13:10:00,200.89,201.19,200.89,201.16,5135.0,183.1016,183.3751,183.1016,183.3477,5135.0
2019-07-12 13:20:00,201.13,201.16,200.7,200.73,7908.0,183.3204,183.3477,182.9285,182.9558,7908.0
2019-07-12 13:30:00,200.58,200.77,200.29,200.46,19673.0,182.8191,182.9923,182.5548,182.7097,19673.0
2019-07-12 13:40:00,200.47,200.5,200.1,200.12,16746.0,182.7188,182.7462,182.3816,182.3998,16746.0
2019-07-12 13:50:00,200.13,200.15,199.67,199.81,15738.0,182.4089,182.4272,181.9897,182.1173,15738.0
2019-07-12 14:00:00,199.84,199.96,199.53,199.65,12943.0,182.1446,182.254,181.8621,181.9714,12943.0
2019-07-12 14:10:00,199.65,199.74,199.55,199.63,10133.0,181.9714,182.0535,181.8803,181.9532,10133.0
2019-07-12 14:20:00,199.66,199.66,199.4,199.48,16490.0,181.9806,181.9806,181.7436,181.8165,16490.0
2019-07-12 14:30:00,199.45,199.82,199.42,199.68,22875.0,181.7892,182.1264,181.7618,181.9988,22875.0
2019-07-12 14:40:00,199.66,199.84,199.5,199.77,23567.0,181.9806,182.1446,181.8347,182.0808,23567.0
2019-07-12 14:50:00,199.77,200.03,199.77,199.83,24860.0,182.0808,182.3178,182.0808,182.1355,24860.0
2019-07-12 15:00:00,199.86,199.92,199.45,199.66,18352.0,182.1628,182.2175,181.7892,181.9806,18352.0
2019-07-12 15:10:00,199.66,199.66,199.41,199.52,35625.0,181.9806,181.9806,181.7527,181.853,35625.0
2019-07-12 15:20:00,199.49,199.72,199.45,199.72,13620.0,181.8256,182.0352,181.7892,182.0352,13620.0
2019-07-12 15:30:00,199.67,199.86,199.46,199.79,16410.0,181.9897,182.1628,181.7983,182.099,16410.0
2019-07-12 15:40:00,199.76,199.81,199.6,199.76,20370.0,182.0717,182.1173,181.9259,182.0717,20370.0
2019-07-12 15:50:00,199.74,199.85,199.49,199.67,74654.0,182.0535,182.1537,181.8256,181.9897,74654.0
2019-07-15 09:30:00,199.71,199.71,198.24,198.48,26491.0,182.0261,182.0261,180.6863,180.905,26491.0
2019-07-15 09:40:00,198.4,199.16,198.23,198.88,15919.0,180.8321,181.5248,180.6772,181.2696,15919.0
2019-07-15 09:50:00,198.97,199.43,198.85,198.9,10912.0,181.3517,181.7709,181.2423,181.2879,10912.0
2019-07-15 10:00:00,198.93,199.65,198.76,199.65,20529.0,181.3152,181.9714,181.1602,181.9714,20529.0
2019-07-15 10:10:00,199.63,199.71,198.98,199.23,8406.0,181.9532,182.0261,181.3608,181.5886,8406.0
2019-07-15 10:20:00,199.09,199.51,199.08,199.33,10262.0,181.461,181.8438,181.4519,181.6798,10262.0
2019-07-15 10:30:00,199.35,199.58,199.15,199.24,9580.0,181.698,181.9076,181.5157,181.5977,9580.0
2019-07-15 10:40:00,199.16,199.24,198.97,199.06,32406.0,181.5248,181.5977,181.3517,181.4337,32406.0
2019-07-15 10:50:00,199.13,199.5,199.13,199.45,9177.0,181.4975,181.8347,181.4975,181.7892,9177.0
2019-07-15 11:00:00,199.48,199.64,199.21,199.21,9539.0,181.8165,181.9623,181.5704,181.5704,9539.0
2019-07-15 11:10:00,199.2,199.37,199.1,199.15,10532.0,181.5613,181.7162,181.4701,181.5157,10532.0
2019-07-15 11:20:00,199.15,199.18,198.6,198.67,16592.0,181.5157,181.5431,181.0144,181.0782,16592.0
2019-07-15 11:30:00,198.72,198.73,198.23,198.28,7361.0,181.1238,181.1329,180.6772,180.7228,7361.0
2019-07-15 11:40:00,198.28,198.29,197.71,197.78,9910.0,180.7228,180.7319,180.2032,180.267,9910.0
2019-07-15 11:50:00,197.72,198.08,197.49,198.03,13899.0,180.2123,180.5405,180.0027,180.4949,13899.0
2019-07-15 12:00:00,198.04,198.04,197.64,197.81,17134.0,180.504,180.504,180.1394,180.2944,17134.0
2019-07-15 12:10:00,197.81,198.09,197.76,197.85,17758.0,180.2944,180.5496,180.2488,180.3308,17758.0
2019-07-15 12:20:00,197.86,198.14,197.82,198.1,27496.0,180.3399,180.5951,180.3035,180.5587,27496.0
2019-07-15 12:30:00,198.07,198.14,197.98,198.01,13825.0,180.5313,180.5951,180.4493,180.4767,13825.0
2019-07-15 12:40:00,198.02,198.38,197.97,198.38,21571.0,180.4858,180.8139,180.4402,180.8139,21571.0
2019-07-15 12:50:00,198.41,198.44,198.27,198.27,4528.0,180.8412,180.8686,180.7136,180.7136,4528.0
2019-07-15 13:00:00,198.31,198.56,198.26,198.3,5686.0,180.7501,180.978,180.7045,180.741,5686.0
2019-07-15 13:10:00,198.28,198.4,198.27,198.34,11141.0,180.7228,180.8321,180.7136,180.7774,11141.0
2019-07-15 13:20:00,198.39,198.71,198.36,198.61,6829.0,180.823,181.1147,180.7957,181.0235,6829.0
2019-07-15 13:30:00,198.64,198.83,198.55,198.79,7064.0,181.0509,181.2241,180.9688,181.1876,7064.0
2019-07-15 13:40:00,198.77,198.87,198.69,198.77,13594.0,181.1694,181.2605,181.0964,181.1694,13594.0
2019-07-15 13:50:00,198.81,198.81,198.68,198.72,7822.0,181.2058,181.2058,181.0873,181.1238,7822.0
2019-07-15 14:00:00,198.69,198.78,198.34,198.46,20920.0,181.0964,181.1785,180.7774,180.8868,20920.0
2019-07-15 14:10:00,198.48,198.53,198.39,198.43,9520.0,180.905,180.9506,180.823,180.8595,9520.0
2019-07-15 14:20:00,198.44,198.7,198.32,198.61,11166.0,180.8686,181.1056,180.7592,181.0235,11166.0
2019-07-15 14:30:00,198.54,198.57,198.42,198.45,8972.0,180.9597,180.9871,180.8504,180.8777,8972.0
2019-07-15 14:40:00,198.47,198.69,198.43,198.69,9893.0,180.8959,181.0964,180.8595,181.0964,9893.0
2019-07-15 14:50:00,198.65,198.74,198.45,198.61,11591.0,181.06,181.142,180.8777,181.0235,11591.0
2019-07-15 15:00:00,198.65,198.69,198.53,198.61,7599.0,181.06,181.0964,180.9506,181.0235,7599.0
2019-07-15 15:10:00,198.61,198.61,198.44,198.45,6458.0,181.0235,181.0235,180.8686,180.8777,6458.0
2019-07-15 15:20:00,198.44,198.54,198.37,198.37,10070.0,180.8686,180.9597,180.8048,180.8048,10070.0
2019-07-15 15:30:00,198.36,198.48,198.32,198.39,10222.0,180.7957,180.905,180.7592,180.823,10222.0
2019-07-15 15:40:00,198.4,198.63,198.38,198.6,19575.0,180.8321,181.0418,180.8139,181.0144,19575.0
2019-07-15 15:50:00,198.63,198.77,198.33,198.77,57324.0,181.0418,181.1694,180.7683,181.1694,57324.0
2019-07-16 09:30:00,199.56,199.56,198.41,198.74,31600.0,181.8894,181.8894,180.8412,181.142,31600.0
2019-07-16 09:40:00,198.75,199.5,198.75,199.14,14952.0,181.1511,181.8347,181.1511,181.5066,14952.0
2019-07-16 09:50:00,199.14,199.25,198.8,199.25,26448.0,181.5066,181.6069,181.1967,181.6069,26448.0
2019-07-16 10:00:00,199.21,199.25,198.53,198.53,8880.0,181.5704,181.6069,180.9506,180.9506,8880.0
2019-07-16 10:10:00,198.36,198.46,197.77,198.46,9552.0,180.7957,180.8868,180.2579,180.8868,9552.0
2019-07-16 10:20:00,198.32,198.61,198.28,198.46,7947.0,180.7592,181.0235,180.7228,180.8868,7947.0
2019-07-16 10:30:00,198.45,198.45,198.13,198.27,9901.0,180.8777,180.8777,180.586,180.7136,9901.0
2019-07-16 10:40:00,198.3,198.48,198.3,198.34,13749.0,180.741,180.905,180.741,180.7774,13749.0
2019-07-16 10:50:00,198.25,198.5,198.15,198.44,17323.0,180.6954,180.9233,180.6043,180.8686,17323.0
2019-07-16 11:00:00,198.44,198.47,198.31,198.44,4084.0,180.8686,180.8959,180.7501,180.8686,4084.0
2019-07-16 11:10:00,198.4,198.41,198.2,198.21,4357.0,180.8321,180.8412,180.6498,180.659,4357.0
2019-07-16 11:20:00,198.18,198.77,198.18,198.68,11958.0,180.6316,181.1694,180.6316,181.0873,11958.0
2019-07-16 11:30:00,198.68,198.72,198.57,198.69,4391.0,181.0873,181.1238,180.9871,181.0964,4391.0
2019-07-16 11:40:00,198.59,198.6,198.32,198.46,4511.0,181.0053,181.0144,180.7592,180.8868,4511.0
2019-07-16 11:50:00,198.39,198.43,198.06,198.17,11558.0,180.823,180.8595,180.5222,180.6225,11558.0
2019-07-16 12:00:00,198.11,198.68,198.0,198.63,6413.0,180.5678,181.0873,180.4675,181.0418,6413.0
2019-07-16 12:10:00,198.63,198.93,198.58,198.83,5539.0,181.0418,181.3152,180.9962,181.2241,5539.0
2019-07-16 12:20:00,198.77,199.46,198.76,199.23,9566.0,181.1694,181.7983,181.1602,181.5886,9566.0
2019-07-16 12:30:00,199.29,199.38,199.18,199.37,10957.0,181.6433,181.7253,181.5431,181.7162,10957.0
2019-07-16 12:40:00,199.36,199.47,199.27,199.27,3325.0,181.7071,181.8074,181.6251,181.6251,3325.0
2019-07-16 12:50:00,199.2,199.21,198.85,198.96,5131.0,181.5613,181.5704,181.2423,181.3425,5131.0
2019-07-16 13:00:00,198.93,199.4,198.93,199.35,4674.0,181.3152,181.7436,181.3152,181.698,4674.0
2019-07-16 13:10:00,199.36,199.63,199.33,199.37,14174.0,181.7071,181.9532,181.6798,181.7162,14174.0
2019-07-16 13:20:00,199.34,199.39,198.88,198.94,9242.0,181.6889,181.7345,181.2696,181.3243,9242.0
2019-07-16 13:30:00,199.01,199.01,198.73,199.0,11202.0,181.3881,181.3881,181.1329,181.379,11202.0
2019-07-16 13:40:00,198.97,198.97,198.34,198.51,36397.0,181.3517,181.3517,180.7774,180.9324,36397.0
2019-07-16 13:50:00,198.49,198.49,197.76,197.85,14138.0,180.9142,180.9142,180.2488,180.3308,14138.0
2019-07-16 14:00:00,197.83,197.98,197.67,197.7,12546.0,180.3126,180.4493,180.1668,180.1941,12546.0
2019-07-16 14:10:00,197.69,197.76,197.21,197.3,21411.0,180.185,180.2488,179.7475,179.8295,21411.0
2019-07-16 14:20:00,197.3,197.34,197.09,197.26,11650.0,179.8295,179.866,179.6381,179.7931,11650.0
2019-07-16 14:30:00,197.27,197.44,197.15,197.23,7295.0,179.8022,179.9571,179.6928,179.7657,7295.0
2019-07-16 14:40:00,197.24,197.42,197.23,197.37,8808.0,179.7748,179.9389,179.7657,179.8933,8808.0
2019-07-16 14:50:00,197.35,197.62,197.35,197.42,9245.0,179.8751,180.1212,179.8751,179.9389,9245.0
2019-07-16 15:00:00,197.36,197.67,197.25,197.53,18842.0,179.8842,180.1668,179.784,180.0392,18842.0
2019-07-16 15:10:00,197.59,197.74,197.42,197.74,9995.0,180.0938,180.2306,179.9389,180.2306,9995.0
2019-07-16 15:20:00,197.76,198.04,197.71,197.92,15706.0,180.2488,180.504,180.2032,180.3946,15706.0
2019-07-16 15:30:00,197.93,198.13,197.91,198.0,20234.0,180.4037,180.586,180.3855,180.4675,20234.0
2019-07-16 15:40:00,197.99,198.06,197.9,198.0,31752.0,180.4584,180.5222,180.3764,180.4675,31752.0
2019-07-16 15:50:00,198.01,198.05,197.69,197.85,77567.0,180.4767,180.5131,180.185,180.3308,77567.0
2019-07-17 09:30:00,198.56,199.35,198.32,198.33,43057.0,180.978,181.698,180.7592,180.7683,43057.0
2019-07-17 09:40:00,198.35,198.96,198.3,198.56,44963.0,180.7866,181.3425,180.741,180.978,44963.0
2019-07-17 09:50:00,198.52,198.52,198.11,198.5,10984.0,180.9415,180.9415,180.5678,180.9233,10984.0
2019-07-17 10:00:00,198.51,198.69,198.36,198.48,14860.0,180.9324,181.0964,180.7957,180.905,14860.0
2019-07-17 10:10:00,198.44,198.65,198.27,198.3,6712.0,180.8686,181.06,180.7136,180.741,6712.0
2019-07-17 10:20:00,198.28,198.51,198.18,198.39,6057.0,180.7228,180.9324,180.6316,180.823,6057.0
2019-07-17 10:30:00,198.44,199.11,198.44,198.84,26826.0,180.8686,181.4793,180.8686,181.2332,26826.0
2019-07-17 10:40:00,198.85,198.92,198.6,198.6,9567.0,181.2423,181.3061,181.0144,181.0144,9567.0
2019-07-17 10:50:00,198.65,198.65,197.93,197.98,7368.0,181.06,181.06,180.4037,180.4493,7368.0
2019-07-17 11:00:00,198.04,198.23,197.94,197.94,3376.0,180.504,180.6772,180.4129,180.4129,3376.0
2019-07-17 11:10:00,198.01,198.29,197.77,198.27,7046.0,180.4767,180.7319,180.2579,180.7136,7046.0
2019-07-17 11:20:00,198.23,198.27,197.88,198.04,12487.0,180.6772,180.7136,180.3582,180.504,12487.0
2019-07-17 11:30:00,198.01,198.01,197.85,197.95,15592.0,180.4767,180.4767,180.3308,180.422,15592.0
2019-07-17 11:40:00,197.97,198.02,197.81,198.01,11883.0,180.4402,180.4858,180.2944,180.4767,11883.0
2019-07-17 11:50:00,197.98,198.2,197.98,198.2,5042.0,180.4493,180.6498,180.4493,180.6498,5042.0
2019-07-17 12:00:00,198.2,198.3,198.09,198.09,15259.0,180.6498,180.741,180.5496,180.5496,15259.0
2019-07-17 12:10:00,198.09,198.1,197.88,198.05,7219.0,180.5496,180.5587,180.3582,180.5131,7219.0
2019-07-17 12:20:00,198.04,198.09,197.98,198.03,2467.0,180.504,180.5496,180.4493,180.4949,2467.0
2019-07-17 12:30:00,198.03,198.22,197.97,198.18,4610.0,180.4949,180.6681,180.4402,180.6316,4610.0
2019-07-17 12:40:00,198.16,198.18,198.05,198.11,4830.0,180.6134,180.6316,180.5131,180.5678,4830.0
2019-07-17 12:50:00,198.14,198.15,197.88,197.99,18590.0,180.5951,180.6043,180.3582,180.4584,18590.0
2019-07-17 13:00:00,198.03,198.33,198.02,198.08,16344.0,180.4949,180.7683,180.4858,180.5405,16344.0
2019-07-17 13:10:00,198.14,198.44,197.97,198.34,15410.0,180.5951,180.8686,180.4402,180.7774,15410.0
2019-07-17 13:20:00,198.34,198.5,198.04,198.07,15901.0,180.7774,180.9233,180.504,180.5313,15901.0
2019-07-17 13:30:00,198.01,198.18,197.92,198.07,11371.0,180.4767,180.6316,180.3946,180.5313,11371.0
2019-07-17 13:40:00,198.11,198.31,198.1,198.31,3783.0,180.5678,180.7501,180.5587,180.7501,3783.0
2019-07-17 13:50:00,198.28,198.73,198.26,198.72,8851.0,180.7228,181.1329,180.7045,181.1238,8851.0
2019-07-17 14:00:00,198.68,198.92,198.62,198.88,13336.0,181.0873,181.3061,181.0326,181.2696,13336.0
2019-07-17 14:10:00,198.83,198.93,198.71,198.86,15275.0,181.2241,181.3152,181.1147,181.2514,15275.0
2019-07-17 14:20:00,198.86,198.93,198.81,198.88,10841.0,181.2514,181.3152,181.2058,181.2696,10841.0
2019-07-17 14:30:00,198.89,198.92,198.83,198.9,7293.0,181.2787,181.3061,181.2241,181.2879,7293.0
2019-07-17 14:40:00,198.81,198.91,198.81,198.88,6068.0,181.2058,181.297,181.2058,181.2696,6068.0
2019-07-17 14:50:00,198.88,199.0,198.82,198.99,40726.0,181.2696,181.379,181.2149,181.3699,40726.0
2019-07-17 15:00:00,198.91,199.2,198.77,199.2,8580.0,181.297,181.5613,181.1694,181.5613,8580.0
2019-07-17 15:10:00,199.16,199.23,199.01,199.1,7609.0,181.5248,181.5886,181.3881,181.4701,7609.0
2019-07-17 15:20:00,199.13,199.27,198.9,199.1,16212.0,181.4975,181.6251,181.2879,181.4701,16212.0
2019-07-17 15:30:00,199.05,199.5,199.03,199.44,15304.0,181.4246,181.8347,181.4063,181.78,15304.0
2019-07-17 15:40:00,199.44,199.8,199.34,199.5,25947.0,181.78,182.1082,181.6889,181.8347,25947.0
2019-07-17 15:50:00,199.55,199.63,199.15,199.3,47410.0,181.8803,181.9532,181.5157,181.6524,47410.0
2019-07-18 09:30:00,199.89,199.91,199.23,199.66,33970.0,182.1902,182.2084,181.5886,181.9806,33970.0
2019-07-18 09:40:00,199.66,200.32,199.41,199.62,40510.0,181.9806,182.5821,181.7527,181.9441,40510.0
2019-07-18 09:50:00,199.62,199.91,199.48,199.77,5544.0,181.9441,182.2084,181.8165,182.0808,5544.0
2019-07-18 10:00:00,199.87,200.48,199.82,200.09,14316.0,182.172,182.7279,182.1264,182.3725,14316.0
2019-07-18 10:10:00,200.1,200.22,199.83,199.83,4425.0,182.3816,182.491,182.1355,182.1355,4425.0
2019-07-18 10:20:00,199.93,200.26,199.92,199.95,8717.0,182.2266,182.5274,182.2175,182.2449,8717.0
2019-07-18 10:30:00,200.04,200.29,199.92,200.25,6614.0,182.3269,182.5548,182.2175,182.5183,6614.0
2019-07-18 10:40:00,200.2,200.69,200.19,200.68,6828.0,182.4727,182.9194,182.4636,182.9102,6828.0
2019-07-18 10:50:00,200.68,200.74,200.34,200.59,7968.0,182.9102,182.9649,182.6003,182.8282,7968.0
2019-07-18 11:00:00,200.63,200.8,200.5,200.78,9759.0,182.8647,183.0196,182.7462,183.0014,9759.0
2019-07-18 11:10:00,200.83,201.11,200.83,201.11,14534.0,183.047,183.3022,183.047,183.3022,14534.0
2019-07-18 11:20:00,201.07,201.14,200.9,200.97,4911.0,183.2657,183.3295,183.1108,183.1746,4911.0
2019-07-18 11:30:00,201.03,201.03,200.43,200.47,8731.0,183.2292,183.2292,182.6824,182.7188,8731.0
2019-07-18 11:40:00,200.51,200.84,200.28,200.77,16034.0,182.7553,183.0561,182.5457,182.9923,16034.0
2019-07-18 11:50:00,200.78,200.85,200.53,200.53,5105.0,183.0014,183.0652,182.7735,182.7735,5105.0
2019-07-18 12:00:00,200.46,200.72,200.39,200.66,5537.0,182.7097,182.9467,182.6459,182.892,5537.0
2019-07-18 12:10:00,200.74,201.11,200.74,201.05,7799.0,182.9649,183.3022,182.9649,183.2475,7799.0
2019-07-18 12:20:00,201.02,201.5,201.0,201.5,4588.0,183.2201,183.6576,183.2019,183.6576,4588.0
2019-07-18 12:30:00,201.54,202.02,201.49,201.78,31462.0,183.6941,184.1316,183.6485,183.9128,31462.0
2019-07-18 12:40:00,201.75,201.77,201.5,201.56,7219.0,183.8855,183.9037,183.6576,183.7123,7219.0
2019-07-18 12:50:00,201.6,201.6,201.21,201.35,3401.0,183.7488,183.7488,183.3933,183.5209,3401.0
2019-07-18 13:00:00,201.36,201.71,201.3,201.53,8981.0,183.53,183.849,183.4753,183.685,8981.0
2019-07-18 13:10:00,201.51,201.83,201.38,201.81,5956.0,183.6667,183.9584,183.5483,183.9402,5956.0
2019-07-18 13:20:00,201.78,201.84,201.63,201.63,5484.0,183.9128,183.9675,183.7761,183.7761,5484.0
2019-07-18 13:30:00,201.67,201.82,201.37,201.81,6975.0,183.8126,183.9493,183.5391,183.9402,6975.0
2019-07-18 13:40:00,201.79,201.79,201.59,201.59,6213.0,183.9219,183.9219,183.7397,183.7397,6213.0
2019-07-18 13:50:00,201.63,201.67,201.56,201.56,3851.0,183.7761,183.8126,183.7123,183.7123,3851.0
2019-07-18 14:00:00,201.56,201.86,201.56,201.82,5208.0,183.7123,183.9858,183.7123,183.9493,5208.0
2019-07-18 14:10:00,201.79,202.47,201.79,202.34,15052.0,183.9219,184.5417,183.9219,184.4232,15052.0
2019-07-18 14:20:00,202.36,202.67,202.34,202.67,9665.0,184.4415,184.724,184.4232,184.724,9665.0
2019-07-18 14:30:00,202.67,202.78,202.38,202.57,20061.0,184.724,184.8243,184.4597,184.6329,20061.0
2019-07-18 14:40:00,202.58,202.86,202.58,202.74,10163.0,184.642,184.8972,184.642,184.7878,10163.0
2019-07-18 14:50:00,202.76,202.88,202.61,202.88,11535.0,184.8061,184.9154,184.6693,184.9154,11535.0
2019-07-18 15:00:00,202.89,203.16,202.8,202.98,30635.0,184.9245,185.1706,184.8425,185.0066,30635.0
2019-07-18 15:10:00,202.97,202.99,202.58,202.58,12854.0,184.9975,185.0157,184.642,184.642,12854.0
2019-07-18 15:20:00,202.6,202.69,202.47,202.63,10646.0,184.6602,184.7423,184.5417,184.6876,10646.0
2019-07-18 15:30:00,202.6,202.67,202.35,202.66,15015.0,184.6602,184.724,184.4324,184.7149,15015.0
2019-07-18 15:40:00,202.65,202.71,202.37,202.42,24496.0,184.7058,184.7605,184.4506,184.4962,24496.0
2019-07-18 15:50:00,202.37,202.73,202.3,202.58,60528.0,184.4506,184.7787,184.3868,184.642,60528.0
2019-07-19 09:30:00,202.45,204.0,202.45,203.73,46689.0,184.5235,185.9363,184.5235,185.6902,46689.0
2019-07-19 09:40:00,203.65,203.76,203.23,203.55,13173.0,185.6173,185.7175,185.2344,185.5261,13173.0
2019-07-19 09:50:00,203.57,203.63,203.0,203.24,65978.0,185.5443,185.599,185.0248,185.2436,65978.0
2019-07-19 10:00:00,203.14,203.25,202.21,202.22,26201.0,185.1524,185.2527,184.3048,184.3139,26201.0
2019-07-19 10:10:00,202.22,202.83,202.21,202.36,11578.0,184.3139,184.8699,184.3048,184.4415,11578.0
2019-07-19 10:20:00,202.29,202.43,201.92,202.29,18699.0,184.3777,184.5053,184.0404,184.3777,18699.0
2019-07-19 10:30:00,202.25,202.7,202.24,202.43,12101.0,184.3412,184.7514,184.3321,184.5053,12101.0
2019-07-19 10:40:00,202.35,202.43,201.91,201.92,6731.0,184.4324,184.5053,184.0313,184.0404,6731.0
2019-07-19 10:50:00,201.92,202.66,201.91,202.5,12028.0,184.0404,184.7149,184.0313,184.5691,12028.0
2019-07-19 11:00:00,202.43,202.57,202.2,202.52,11230.0,184.5053,184.6329,184.2956,184.5873,11230.0
2019-07-19 11:10:00,202.47,202.52,202.07,202.19,8614.0,184.5417,184.5873,184.1772,184.2865,8614.0
2019-07-19 11:20:00,202.13,202.41,202.04,202.37,13277.0,184.2318,184.487,184.1498,184.4506,13277.0
2019-07-19 11:30:00,202.4,202.45,202.21,202.21,13266.0,184.4779,184.5235,184.3048,184.3048,13266.0
2019-07-19 11:40:00,202.14,202.38,202.09,202.26,11059.0,184.241,184.4597,184.1954,184.3503,11059.0
2019-07-19 11:50:00,202.3,202.5,202.07,202.5,21958.0,184.3868,184.5691,184.1772,184.5691,21958.0
2019-07-19 12:00:00,202.48,202.97,202.48,202.93,10037.0,184.5509,184.9975,184.5509,184.961,10037.0
2019-07-19 12:10:00,202.92,202.96,202.43,202.43,5505.0,184.9519,184.9883,184.5053,184.5053,5505.0
2019-07-19 12:20:00,202.48,202.79,202.23,202.64,12808.0,184.5509,184.8334,184.323,184.6967,12808.0
2019-07-19 12:30:00,202.52,202.59,202.4,202.42,2888.0,184.5873,184.6511,184.4779,184.4962,2888.0
2019-07-19 12:40:00,202.44,202.7,202.44,202.7,5881.0,184.5144,184.7514,184.5144,184.7514,5881.0
2019-07-19 12:50:00,202.72,202.74,202.62,202.63,4025.0,184.7696,184.7878,184.6785,184.6876,4025.0
2019-07-19 13:00:00,202.63,202.79,202.57,202.77,6365.0,184.6876,184.8334,184.6329,184.8152,6365.0
2019-07-19 13:10:00,202.65,202.86,202.64,202.64,6038.0,184.7058,184.8972,184.6967,184.6967,6038.0
2019-07-19 13:20:00,202.66,202.68,202.47,202.68,8257.0,184.7149,184.7331,184.5417,184.7331,8257.0
2019-07-19 13:30:00,202.66,202.66,202.45,202.45,6152.0,184.7149,184.7149,184.5235,184.5235,6152.0
2019-07-19 13:40:00,202.51,202.59,202.26,202.35,6507.0,184.5782,184.6511,184.3503,184.4324,6507.0
2019-07-19 13:50:00,202.38,202.57,202.33,202.49,10923.0,184.4597,184.6329,184.4141,184.56,10923.0
2019-07-19 14:00:00,202.43,202.65,202.22,202.26,11535.0,184.5053,184.7058,184.3139,184.3503,11535.0
2019-07-19 14:10:00,202.23,202.29,201.93,202.09,30529.0,184.323,184.3777,184.0496,184.1954,30529.0
2019-07-19 14:20:00,202.14,202.26,201.54,201.66,65499.0,184.241,184.3503,183.6941,183.8035,65499.0
2019-07-19 14:30:00,201.6,202.04,201.41,201.63,15523.0,183.7488,184.1498,183.5756,183.7761,15523.0
2019-07-19 14:40:00,201.63,201.81,201.54,201.62,10280.0,183.7761,183.9402,183.6941,183.767,10280.0
2019-07-19 14:50:00,201.64,201.73,201.44,201.61,6888.0,183.7852,183.8673,183.6029,183.7579,6888.0
2019-07-19 15:00:00,201.67,201.7,201.45,201.54,19063.0,183.8126,183.8399,183.6121,183.6941,19063.0
2019-07-19 15:10:00,201.55,201.56,201.19,201.22,10722.0,183.7032,183.7123,183.3751,183.4024,10722.0
2019-07-19 15:20:00,201.18,201.42,200.94,201.31,33878.0,183.366,183.5847,183.1472,183.4845,33878.0
2019-07-19 15:30:00,201.32,201.84,201.24,201.78,21787.0,183.4936,183.9675,183.4207,183.9128,21787.0
2019-07-19 15:40:00,201.8,201.86,201.6,201.77,22332.0,183.9311,183.9858,183.7488,183.9037,22332.0
2019-07-19 15:50:00,201.78,202.1,201.52,201.52,94108.0,183.9128,184.2045,183.6759,183.6759,94108.0
2019-07-22 09:30:00,202.17,203.56,201.38,201.7,26165.0,184.2683,185.5352,183.5483,183.8399,26165.0
2019-07-22 09:40:00,201.52,202.52,201.51,201.74,12130.0,183.6759,184.5873,183.6667,183.8764,12130.0
2019-07-22 09:50:00,201.7,202.0,201.58,201.87,8351.0,183.8399,184.1134,183.7305,183.9949,8351.0
2019-07-22 10:00:00,201.76,201.84,201.33,201.48,9483.0,183.8946,183.9675,183.5027,183.6394,9483.0
2019-07-22 10:10:00,201.52,201.57,201.27,201.34,9354.0,183.6759,183.7214,183.448,183.5118,9354.0
2019-07-22 10:20:00,201.33,201.33,200.85,201.16,16567.0,183.5027,183.5027,183.0652,183.3477,16567.0
2019-07-22 10:30:00,201.16,201.16,200.62,200.8,21209.0,183.3477,183.3477,182.8556,183.0196,21209.0
2019-07-22 10:40:00,200.79,200.79,199.03,199.03,33298.0,183.0105,183.0105,181.4063,181.4063,33298.0
2019-07-22 10:50:00,199.09,199.31,198.89,199.27,24321.0,181.461,181.6615,181.2787,181.6251,24321.0
2019-07-22 11:00:00,199.31,200.19,199.3,199.97,10118.0,181.6615,182.4636,181.6524,182.2631,10118.0
2019-07-22 11:10:00,200.02,200.19,199.8,199.8,16101.0,182.3087,182.4636,182.1082,182.1082,16101.0
2019-07-22 11:20:00,199.61,199.81,199.42,199.67,10484.0,181.935,182.1173,181.7618,181.9897,10484.0
2019-07-22 11:30:00,199.65,199.9,199.57,199.84,14894.0,181.9714,182.1993,181.8985,182.1446,14894.0
2019-07-22 11:40:00,199.84,199.95,199.46,199.91,14478.0,182.1446,182.2449,181.7983,182.2084,14478.0
2019-07-22 11:50:00,199.91,200.5,199.85,200.43,7179.0,182.2084,182.7462,182.1537,182.6824,7179.0
2019-07-22 12:00:00,200.46,200.7,200.38,200.64,5035.0,182.7097,182.9285,182.6368,182.8738,5035.0
2019-07-22 12:10:00,200.66,201.53,200.62,201.41,16970.0,182.892,183.685,182.8556,183.5756,16970.0
2019-07-22 12:20:00,201.46,201.7,201.35,201.49,7632.0,183.6212,183.8399,183.5209,183.6485,7632.0
2019-07-22 12:30:00,201.54,201.94,201.53,201.78,20216.0,183.6941,184.0587,183.685,183.9128,20216.0
2019-07-22 12:40:00,201.77,202.45,201.7,202.42,9247.0,183.9037,184.5235,183.8399,184.4962,9247.0
2019-07-22 12:50:00,202.46,202.84,202.44,202.84,14206.0,184.5326,184.879,184.5144,184.879,14206.0
2019-07-22 13:00:00,202.81,202.97,202.48,202.79,14850.0,184.8516,184.9975,184.5509,184.8334,14850.0
2019-07-22 13:10:00,202.85,203.26,202.42,202.53,33887.0,184.8881,185.2618,184.4962,184.5964,33887.0
2019-07-22 13:20:00,202.53,202.82,202.36,202.58,13104.0,184.5964,184.8607,184.4415,184.642,13104.0
2019-07-22 13:30:00,202.5,202.75,202.34,202.58,13016.0,184.5691,184.7969,184.4232,184.642,13016.0
2019-07-22 13:40:00,202.59,202.86,202.44,202.69,9987.0,184.6511,184.8972,184.5144,184.7423,9987.0
2019-07-22 13:50:00,202.71,202.74,202.08,202.12,22469.0,184.7605,184.7878,184.1863,184.2227,22469.0
2019-07-22 14:00:00,202.12,202.23,201.89,201.9,13186.0,184.2227,184.323,184.0131,184.0222,13186.0
2019-07-22 14:10:00,201.89,202.04,201.85,201.91,7657.0,184.0131,184.1498,183.9766,184.0313,7657.0
2019-07-22 14:20:00,201.96,202.02,201.63,201.67,8892.0,184.0769,184.1316,183.7761,183.8126,8892.0
2019-07-22 14:30:00,201.66,201.72,201.48,201.69,18601.0,183.8035,183.8581,183.6394,183.8308,18601.0
2019-07-22 14:40:00,201.66,201.71,201.18,201.3,14698.0,183.8035,183.849,183.366,183.4753,14698.0
2019-07-22 14:50:00,201.33,201.58,201.29,201.58,7845.0,183.5027,183.7305,183.4662,183.7305,7845.0
2019-07-22 15:00:00,201.61,202.02,201.59,201.67,18944.0,183.7579,184.1316,183.7397,183.8126,18944.0
2019-07-22 15:10:00,201.67,201.81,201.41,201.5,16076.0,183.8126,183.9402,183.5756,183.6576,16076.0
2019-07-22 15:20:00,201.54,201.59,201.29,201.57,14505.0,183.6941,183.7397,183.4662,183.7214,14505.0
2019-07-22 15:30:00,201.62,201.62,200.93,200.93,16854.0,183.767,183.767,183.1381,183.1381,16854.0
2019-07-22 15:40:00,200.95,201.14,200.87,201.06,30310.0,183.1563,183.3295,183.0834,183.2566,30310.0
2019-07-22 15:50:00,201.1,201.44,201.07,201.24,63003.0,183.293,183.6029,183.2657,183.4207,63003.0
2019-07-23 09:30:00,201.15,201.99,200.74,201.64,23557.0,183.3386,184.1042,182.9649,183.7852,23557.0
2019-07-23 09:40:00,201.74,201.96,201.32,201.53,31026.0,183.8764,184.0769,183.4936,183.685,31026.0
2019-07-23 09:50:00,201.59,201.64,201.04,201.58,8442.0,183.7397,183.7852,183.2384,183.7305,8442.0
2019-07-23 10:00:00,201.47,201.7,201.14,201.65,17398.0,183.6303,183.8399,183.3295,183.7943,17398.0
2019-07-23 10:10:00,201.65,201.74,201.45,201.68,12190.0,183.7943,183.8764,183.6121,183.8217,12190.0
2019-07-23 10:20:00,201.7,202.78,201.65,202.54,20519.0,183.8399,184.8243,183.7943,184.6055,20519.0
2019-07-23 10:30:00,202.61,203.1,202.49,202.93,16537.0,184.6693,185.116,184.56,184.961,16537.0
2019-07-23 10:40:00,202.81,203.19,202.57,202.62,17587.0,184.8516,185.198,184.6329,184.6785,17587.0
2019-07-23 10:50:00,202.62,202.83,202.52,202.55,7484.0,184.6785,184.8699,184.5873,184.6147,7484.0
2019-07-23 11:00:00,202.5,202.56,202.2,202.3,9923.0,184.5691,184.6238,184.2956,184.3868,9923.0
2019-07-23 11:10:00,202.31,202.96,202.27,202.96,7748.0,184.3959,184.9883,184.3594,184.9883,7748.0
2019-07-23 11:20:00,202.95,202.97,202.6,202.84,8394.0,184.9792,184.9975,184.6602,184.879,8394.0
2019-07-23 11:30:00,202.84,202.87,202.61,202.65,4980.0,184.879,184.9063,184.6693,184.7058,4980.0
2019-07-23 11:40:00,202.6,202.63,202.33,202.57,4543.0,184.6602,184.6876,184.4141,184.6329,4543.0
2019-07-23 11:50:00,202.58,202.78,202.57,202.75,6428.0,184.642,184.8243,184.6329,184.7969,6428.0
2019-07-23 12:00:00,202.78,202.8,202.64,202.64,4676.0,184.8243,184.8425,184.6967,184.6967,4676.0
2019-07-23 12:10:00,202.62,202.91,202.61,202.88,6026.0,184.6785,184.9428,184.6693,184.9154,6026.0
2019-07-23 12:20:00,202.86,202.86,202.66,202.68,4000.0,184.8972,184.8972,184.7149,184.7331,4000.0
2019-07-23 12:30:00,202.64,202.67,202.48,202.54,6371.0,184.6967,184.724,184.5509,184.6055,6371.0
2019-07-23 12:40:00,202.51,202.7,202.42,202.66,6230.0,184.5782,184.7514,184.4962,184.7149,6230.0
2019-07-23 12:50:00,202.69,202.76,202.67,202.71,3912.0,184.7423,184.8061,184.724,184.7605,3912.0
2019-07-23 13:00:00,202.69,202.69,201.91,201.91,7031.0,184.7423,184.7423,184.0313,184.0313,7031.0
2019-07-23 13:10:00,201.9,202.14,201.9,202.09,6900.0,184.0222,184.241,184.0222,184.1954,6900.0
2019-07-23 13:20:00,202.07,202.18,201.85,201.89,3715.0,184.1772,184.2774,183.9766,184.0131,3715.0
2019-07-23 13:30:00,201.88,202.25,201.88,202.09,9207.0,184.004,184.3412,184.004,184.1954,9207.0
2019-07-23 13:40:00,202.11,202.48,202.09,202.4,10278.0,184.2136,184.5509,184.1954,184.4779,10278.0
2019-07-23 13:50:00,202.34,202.43,202.14,202.34,4497.0,184.4232,184.5053,184.241,184.4232,4497.0
2019-07-23 14:00:00,202.42,202.47,202.25,202.26,5340.0,184.4962,184.5417,184.3412,184.3503,5340.0
2019-07-23 14:10:00,202.22,202.32,202.18,202.3,4912.0,184.3139,184.405,184.2774,184.3868,4912.0
2019-07-23 14:20:00,202.33,202.4,202.16,202.29,5743.0,184.4141,184.4779,184.2592,184.3777,5743.0
2019-07-23 14:30:00,202.29,202.33,202.12,202.33,4740.0,184.3777,184.4141,184.2227,184.4141,4740.0
2019-07-23 14:40:00,202.3,202.49,202.25,202.48,6678.0,184.3868,184.56,184.3412,184.5509,6678.0
2019-07-23 14:50:00,202.45,202.56,202.36,202.4,5039.0,184.5235,184.6238,184.4415,184.4779,5039.0
2019-07-23 15:00:00,202.44,202.52,202.38,202.44,8325.0,184.5144,184.5873,184.4597,184.5144,8325.0
2019-07-23 15:10:00,202.39,202.46,202.24,202.35,8342.0,184.4688,184.5326,184.3321,184.4324,8342.0
2019-07-23 15:20:00,202.36,202.42,202.23,202.29,7415.0,184.4415,184.4962,184.323,184.3777,7415.0
2019-07-23 15:30:00,202.3,202.38,202.11,202.17,9693.0,184.3868,184.4597,184.2136,184.2683,9693.0
2019-07-23 15:40:00,202.17,202.3,202.07,202.09,18386.0,184.2683,184.3868,184.1772,184.1954,18386.0
2019-07-23 15:50:00,202.07,202.36,201.98,202.28,34645.0,184.1772,184.4415,184.0951,184.3686,34645.0
2019-07-24 09:30:00,201.93,202.89,201.32,201.41,14352.0,184.0496,184.9245,183.4936,183.5756,14352.0
2019-07-24 09:40:00,201.62,202.32,201.62,202.02,7228.0,183.767,184.405,183.767,184.1316,7228.0
2019-07-24 09:50:00,202.06,202.18,201.76,201.83,2420.0,184.168,184.2774,183.8946,183.9584,2420.0
2019-07-24 10:00:00,201.75,201.82,201.48,201.7,4915.0,183.8855,183.9493,183.6394,183.8399,4915.0
2019-07-24 10:10:00,201.75,201.76,201.4,201.72,3827.0,183.8855,183.8946,183.5665,183.8581,3827.0
2019-07-24 10:20:00,201.74,202.34,201.73,202.03,7570.0,183.8764,184.4232,183.8673,184.1407,7570.0
2019-07-24 10:30:00,202.09,202.43,201.97,202.43,4861.0,184.1954,184.5053,184.086,184.5053,4861.0
2019-07-24 10:40:00,202.3,202.61,202.16,202.61,8583.0,184.3868,184.6693,184.2592,184.6693,8583.0
2019-07-24 10:50:00,202.45,202.53,201.99,202.44,8083.0,184.5235,184.5964,184.1042,184.5144,8083.0
2019-07-24 11:00:00,202.46,202.46,201.88,202.06,13797.0,184.5326,184.5326,184.004,184.168,13797.0
2019-07-24 11:10:00,202.09,202.5,202.08,202.21,7130.0,184.1954,184.5691,184.1863,184.3048,7130.0
2019-07-24 11:20:00,202.32,202.32,201.71,201.71,2997.0,184.405,184.405,183.849,183.849,2997.0
2019-07-24 11:30:00,201.77,202.06,201.59,202.05,6335.0,183.9037,184.168,183.7397,184.1589,6335.0
2019-07-24 11:40:00,201.95,202.15,201.91,202.13,5503.0,184.0678,184.2501,184.0313,184.2318,5503.0
2019-07-24 11:50:00,202.18,202.21,201.94,202.05,6308.0,184.2774,184.3048,184.0587,184.1589,6308.0
2019-07-24 12:00:00,202.06,202.18,202.0,202.15,4635.0,184.168,184.2774,184.1134,184.2501,4635.0
2019-07-24 12:10:00,202.06,202.43,202.06,202.12,10187.0,184.168,184.5053,184.168,184.2227,10187.0
2019-07-24 12:20:00,202.16,202.63,202.1,202.56,12794.0,184.2592,184.6876,184.2045,184.6238,12794.0
2019-07-24 12:30:00,202.58,202.92,202.33,202.71,14651.0,184.642,184.9519,184.4141,184.7605,14651.0
2019-07-24 12:40:00,202.76,203.07,202.71,202.98,6296.0,184.8061,185.0886,184.7605,185.0066,6296.0
2019-07-24 12:50:00,203.01,203.12,202.94,203.05,4510.0,185.0339,185.1342,184.9701,185.0704,4510.0
2019-07-24 13:00:00,203.13,203.34,203.08,203.08,5499.0,185.1433,185.3347,185.0977,185.0977,5499.0
2019-07-24 13:10:00,203.01,203.13,202.88,202.89,3050.0,185.0339,185.1433,184.9154,184.9245,3050.0
2019-07-24 13:20:00,202.82,203.11,202.8,203.0,5293.0,184.8607,185.1251,184.8425,185.0248,5293.0
2019-07-24 13:30:00,203.0,203.25,202.99,203.2,6364.0,185.0248,185.2527,185.0157,185.2071,6364.0
2019-07-24 13:40:00,203.22,203.33,203.12,203.33,10763.0,185.2253,185.3256,185.1342,185.3256,10763.0
2019-07-24 13:50:00,203.32,203.43,203.21,203.39,6500.0,185.3165,185.4167,185.2162,185.3803,6500.0
2019-07-24 14:00:00,203.45,204.08,203.38,203.82,45580.0,185.435,186.0092,185.3712,185.7722,45580.0
2019-07-24 14:10:00,203.8,204.33,203.8,204.22,12360.0,185.754,186.237,185.754,186.1368,12360.0
2019-07-24 14:20:00,204.19,204.32,204.16,204.29,8201.0,186.1094,186.2279,186.0821,186.2006,8201.0
2019-07-24 14:30:00,204.28,204.38,203.98,203.99,6316.0,186.1915,186.2826,185.918,185.9271,6316.0
2019-07-24 14:40:00,204.01,204.03,203.72,203.8,7908.0,185.9454,185.9636,185.6811,185.754,7908.0
2019-07-24 14:50:00,203.75,203.81,203.47,203.57,11497.0,185.7084,185.7631,185.4532,185.5443,11497.0
2019-07-24 15:00:00,203.58,203.6,203.43,203.51,8769.0,185.5534,185.5717,185.4167,185.4896,8769.0
2019-07-24 15:10:00,203.49,203.64,203.36,203.38,8574.0,185.4714,185.6081,185.3529,185.3712,8574.0
2019-07-24 15:20:00,203.35,203.57,203.29,203.48,8694.0,185.3438,185.5443,185.2891,185.4623,8694.0
2019-07-24 15:30:00,203.45,203.61,203.33,203.56,12467.0,185.435,185.5808,185.3256,185.5352,12467.0
2019-07-24 15:40:00,203.59,203.84,203.5,203.8,20366.0,185.5626,185.7904,185.4805,185.754,20366.0
2019-07-24 15:50:00,203.81,204.17,203.78,204.17,39231.0,185.7631,186.0912,185.7357,186.0912,39231.0
2019-07-25 09:30:00,204.04,204.65,203.33,204.2,17353.0,185.9727,186.5287,185.3256,186.1185,17353.0
2019-07-25 09:40:00,203.86,204.32,203.38,203.63,9134.0,185.8087,186.2279,185.3712,185.599,9134.0
2019-07-25 09:50:00,203.51,203.84,202.86,202.98,9576.0,185.4896,185.7904,184.8972,185.0066,9576.0
2019-07-25 10:00:00,202.83,202.96,202.52,202.64,8220.0,184.8699,184.9883,184.5873,184.6967,8220.0
2019-07-25 10:10:00,202.67,202.97,202.57,202.87,5747.0,184.724,184.9975,184.6329,184.9063,5747.0
2019-07-25 10:20:00,202.79,202.84,202.05,202.44,10563.0,184.8334,184.879,184.1589,184.5144,10563.0
2019-07-25 10:30:00,202.4,202.43,202.15,202.27,7341.0,184.4779,184.5053,184.2501,184.3594,7341.0
2019-07-25 10:40:00,202.31,202.37,202.0,202.3,13767.0,184.3959,184.4506,184.1134,184.3868,13767.0
2019-07-25 10:50:00,202.4,202.55,202.07,202.07,8297.0,184.4779,184.6147,184.1772,184.1772,8297.0
2019-07-25 11:00:00,202.11,202.34,201.68,201.75,28508.0,184.2136,184.4232,183.8217,183.8855,28508.0
2019-07-25 11:10:00,201.8,201.86,201.64,201.64,4104.0,183.9311,183.9858,183.7852,183.7852,4104.0
2019-07-25 11:20:00,201.64,201.73,201.49,201.73,4981.0,183.7852,183.8673,183.6485,183.8673,4981.0
2019-07-25 11:30:00,201.83,201.86,201.58,201.63,7416.0,183.9584,183.9858,183.7305,183.7761,7416.0
2019-07-25 11:40:00,201.68,201.68,201.54,201.66,4319.0,183.8217,183.8217,183.6941,183.8035,4319.0
2019-07-25 11:50:00,201.64,201.73,201.28,201.72,5256.0,183.7852,183.8673,183.4571,183.8581,5256.0
2019-07-25 12:00:00,201.69,201.93,201.61,201.79,3020.0,183.8308,184.0496,183.7579,183.9219,3020.0
2019-07-25 12:10:00,201.77,201.77,201.51,201.7,3850.0,183.9037,183.9037,183.6667,183.8399,3850.0
2019-07-25 12:20:00,201.7,201.84,201.66,201.73,4200.0,183.8399,183.9675,183.8035,183.8673,4200.0
2019-07-25 12:30:00,201.72,201.85,201.41,201.46,6596.0,183.8581,183.9766,183.5756,183.6212,6596.0
2019-07-25 12:40:00,201.34,201.52,201.13,201.43,4070.0,183.5118,183.6759,183.3204,183.5938,4070.0
2019-07-25 12:50:00,201.44,201.66,201.38,201.66,4905.0,183.6029,183.8035,183.5483,183.8035,4905.0
2019-07-25 13:00:00,201.6,201.88,201.54,201.86,14538.0,183.7488,184.004,183.6941,183.9858,14538.0
2019-07-25 13:10:00,201.76,201.91,201.59,201.9,3300.0,183.8946,184.0313,183.7397,184.0222,3300.0
2019-07-25 13:20:00,201.81,202.4,201.76,202.4,11118.0,183.9402,184.4779,183.8946,184.4779,11118.0
2019-07-25 13:30:00,202.37,202.48,202.25,202.33,10137.0,184.4506,184.5509,184.3412,184.4141,10137.0
2019-07-25 13:40:00,202.38,202.77,202.38,202.69,4923.0,184.4597,184.8152,184.4597,184.7423,4923.0
2019-07-25 13:50:00,202.68,202.69,202.33,202.33,7730.0,184.7331,184.7423,184.4141,184.4141,7730.0
2019-07-25 14:00:00,202.28,202.56,202.28,202.33,15698.0,184.3686,184.6238,184.3686,184.4141,15698.0
2019-07-25 14:10:00,202.31,202.43,202.19,202.26,4748.0,184.3959,184.5053,184.2865,184.3503,4748.0
2019-07-25 14:20:00,202.19,202.27,201.89,201.94,3885.0,184.2865,184.3594,184.0131,184.0587,3885.0
2019-07-25 14:30:00,201.94,201.96,201.7,201.94,6575.0,184.0587,184.0769,183.8399,184.0587,6575.0
2019-07-25 14:40:00,201.9,202.14,201.78,201.81,6617.0,184.0222,184.241,183.9128,183.9402,6617.0
2019-07-25 14:50:00,201.74,201.75,201.46,201.74,7767.0,183.8764,183.8855,183.6212,183.8764,7767.0
2019-07-25 15:00:00,201.71,201.9,201.46,201.64,10162.0,183.849,184.0222,183.6212,183.7852,10162.0
2019-07-25 15:10:00,201.55,201.85,201.55,201.84,5087.0,183.7032,183.9766,183.7032,183.9675,5087.0
2019-07-25 15:20:00,201.84,202.32,201.84,202.25,11495.0,183.9675,184.405,183.9675,184.3412,11495.0
2019-07-25 15:30:00,202.27,202.79,202.27,202.62,18729.0,184.3594,184.8334,184.3594,184.6785,18729.0
2019-07-25 15:40:00,202.62,203.0,202.6,203.0,16294.0,184.6785,185.0248,184.6602,185.0248,16294.0
2019-07-25 15:50:00,202.97,203.14,202.66,203.08,50037.0,184.9975,185.1524,184.7149,185.0977,50037.0
2019-07-26 09:30:00,203.75,203.92,203.33,203.56,13631.0,185.7084,185.8633,185.3256,185.5352,13631.0
2019-07-26 09:40:00,203.58,203.85,203.25,203.36,5039.0,185.5534,185.7995,185.2527,185.3529,5039.0
2019-07-26 09:50:00,203.31,203.82,203.31,203.65,3087.0,185.3074,185.7722,185.3074,185.6173,3087.0
2019-07-26 10:00:00,203.66,203.68,203.28,203.28,4188.0,185.6264,185.6446,185.28,185.28,4188.0
2019-07-26 10:10:00,203.41,203.71,203.4,203.62,9693.0,185.3985,185.6719,185.3894,185.5899,9693.0
2019-07-26 10:20:00,203.59,203.74,203.47,203.64,4492.0,185.5626,185.6993,185.4532,185.6081,4492.0
2019-07-26 10:30:00,203.74,204.0,203.64,203.89,7811.0,185.6993,185.9363,185.6081,185.836,7811.0
2019-07-26 10:40:00,203.94,203.94,203.19,203.28,5606.0,185.8816,185.8816,185.198,185.28,5606.0
2019-07-26 10:50:00,203.21,203.35,202.84,202.84,5150.0,185.2162,185.3438,184.879,184.879,5150.0
2019-07-26 11:00:00,202.98,203.01,202.84,202.93,3076.0,185.0066,185.0339,184.879,184.961,3076.0
2019-07-26 11:10:00,202.89,203.11,202.66,203.0,15529.0,184.9245,185.1251,184.7149,185.0248,15529.0
2019-07-26 11:20:00,202.95,203.08,202.94,203.04,4525.0,184.9792,185.0977,184.9701,185.0613,4525.0
2019-07-26 11:30:00,203.04,204.09,203.04,204.09,8935.0,185.0613,186.0183,185.0613,186.0183,8935.0
2019-07-26 11:40:00,204.09,204.11,203.77,204.03,14472.0,186.0183,186.0365,185.7266,185.9636,14472.0
2019-07-26 11:50:00,204.0,204.32,203.86,204.31,8571.0,185.9363,186.2279,185.8087,186.2188,8571.0
2019-07-26 12:00:00,204.33,204.49,204.22,204.49,6501.0,186.237,186.3829,186.1368,186.3829,6501.0
2019-07-26 12:10:00,204.5,204.89,204.46,204.89,14247.0,186.392,186.7475,186.3555,186.7475,14247.0
2019-07-26 12:20:00,204.85,204.95,204.79,204.84,11180.0,186.711,186.8021,186.6563,186.7019,11180.0
2019-07-26 12:30:00,204.89,205.3,204.83,205.23,35754.0,186.7475,187.1211,186.6928,187.0573,35754.0
2019-07-26 12:40:00,205.27,205.59,205.27,205.42,10186.0,187.0938,187.3855,187.0938,187.2305,10186.0
2019-07-26 12:50:00,205.44,205.45,205.07,205.09,7838.0,187.2487,187.2579,186.9115,186.9297,7838.0
2019-07-26 13:00:00,205.1,205.11,204.85,204.85,3355.0,186.9389,186.948,186.711,186.711,3355.0
2019-07-26 13:10:00,204.78,204.78,204.62,204.64,4074.0,186.6472,186.6472,186.5014,186.5196,4074.0
2019-07-26 13:20:00,204.59,204.73,204.59,204.73,4069.0,186.474,186.6016,186.474,186.6016,4069.0
2019-07-26 13:30:00,204.72,204.85,204.65,204.8,5646.0,186.5925,186.711,186.5287,186.6654,5646.0
2019-07-26 13:40:00,204.79,204.8,204.61,204.73,5150.0,186.6563,186.6654,186.4922,186.6016,5150.0
2019-07-26 13:50:00,204.66,204.93,204.64,204.82,14272.0,186.5378,186.7839,186.5196,186.6836,14272.0
2019-07-26 14:00:00,204.82,204.99,204.76,204.99,13107.0,186.6836,186.8386,186.629,186.8386,13107.0
2019-07-26 14:10:00,204.95,205.0,204.78,204.81,6580.0,186.8021,186.8477,186.6472,186.6745,6580.0
2019-07-26 14:20:00,204.78,204.83,204.58,204.66,7049.0,186.6472,186.6928,186.4649,186.5378,7049.0
2019-07-26 14:30:00,204.69,204.79,204.61,204.72,4244.0,186.5652,186.6563,186.4922,186.5925,4244.0
2019-07-26 14:40:00,204.77,204.9,204.72,204.74,7699.0,186.6381,186.7566,186.5925,186.6107,7699.0
2019-07-26 14:50:00,204.68,204.84,204.62,204.75,7408.0,186.556,186.7019,186.5014,186.6198,7408.0
2019-07-26 15:00:00,204.62,204.83,204.62,204.71,5373.0,186.5014,186.6928,186.5014,186.5834,5373.0
2019-07-26 15:10:00,204.69,204.84,204.69,204.75,7261.0,186.5652,186.7019,186.5652,186.6198,7261.0
2019-07-26 15:20:00,204.86,205.08,204.79,204.84,8765.0,186.7201,186.9206,186.6563,186.7019,8765.0
2019-07-26 15:30:00,204.86,205.0,204.54,204.55,14614.0,186.7201,186.8477,186.4284,186.4376,14614.0
2019-07-26 15:40:00,204.52,204.52,204.1,204.18,19550.0,186.4102,186.4102,186.0274,186.1003,19550.0
2019-07-26 15:50:00,204.18,204.26,203.76,203.96,73150.0,186.1003,186.1732,185.7175,185.8998,73150.0
2019-07-29 09:30:00,204.13,204.22,203.0,203.17,17295.0,186.0547,186.1368,185.0248,185.1798,17295.0
2019-07-29 09:40:00,203.22,203.39,203.06,203.2,7474.0,185.2253,185.3803,185.0795,185.2071,7474.0
2019-07-29 09:50:00,203.16,203.16,202.5,202.53,7010.0,185.1706,185.1706,184.5691,184.5964,7010.0
2019-07-29 10:00:00,202.56,202.64,201.68,201.9,17497.0,184.6238,184.6967,183.8217,184.0222,17497.0
2019-07-29 10:10:00,201.83,202.09,201.65,201.73,8617.0,183.9584,184.1954,183.7943,183.8673,8617.0
2019-07-29 10:20:00,201.75,201.82,201.33,201.54,5192.0,183.8855,183.9493,183.5027,183.6941,5192.0
2019-07-29 10:30:00,201.69,202.03,201.59,201.79,8854.0,183.8308,184.1407,183.7397,183.9219,8854.0
2019-07-29 10:40:00,201.87,201.97,201.59,201.75,4441.0,183.9949,184.086,183.7397,183.8855,4441.0
2019-07-29 10:50:00,201.64,201.69,201.47,201.56,12246.0,183.7852,183.8308,183.6303,183.7123,12246.0
2019-07-29 11:00:00,201.66,202.1,201.66,202.07,18744.0,183.8035,184.2045,183.8035,184.1772,18744.0
2019-07-29 11:10:00,202.14,202.45,201.76,201.81,22724.0,184.241,184.5235,183.8946,183.9402,22724.0
2019-07-29 11:20:00,201.78,201.99,201.78,201.92,10622.0,183.9128,184.1042,183.9128,184.0404,10622.0
2019-07-29 11:30:00,201.96,202.17,201.95,202.14,10840.0,184.0769,184.2683,184.0678,184.241,10840.0
2019-07-29 11:40:00,202.15,202.15,201.83,201.92,12857.0,184.2501,184.2501,183.9584,184.0404,12857.0
2019-07-29 11:50:00,201.97,201.98,201.32,201.38,7532.0,184.086,184.0951,183.4936,183.5483,7532.0
2019-07-29 12:00:00,201.34,201.47,200.78,200.78,12498.0,183.5118,183.6303,183.0014,183.0014,12498.0
2019-07-29 12:10:00,200.84,200.84,199.01,199.61,47984.0,183.0561,183.0561,181.3881,181.935,47984.0
2019-07-29 12:20:00,199.54,199.75,199.24,199.43,32693.0,181.8712,182.0626,181.5977,181.7709,32693.0
2019-07-29 12:30:00,199.58,199.63,199.27,199.27,15287.0,181.9076,181.9532,181.6251,181.6251,15287.0
2019-07-29 12:40:00,199.28,199.36,198.81,198.92,15718.0,181.6342,181.7071,181.2058,181.3061,15718.0
2019-07-29 12:50:00,198.96,199.22,198.67,199.0,20595.0,181.3425,181.5795,181.0782,181.379,20595.0
2019-07-29 13:00:00,199.12,199.14,198.62,198.65,6779.0,181.4884,181.5066,181.0326,181.06,6779.0
2019-07-29 13:10:00,198.7,198.75,198.4,198.53,15891.0,181.1056,181.1511,180.8321,180.9506,15891.0
2019-07-29 13:20:00,198.45,198.7,198.29,198.42,12286.0,180.8777,181.1056,180.7319,180.8504,12286.0
2019-07-29 13:30:00,198.42,198.77,198.3,198.72,11257.0,180.8504,181.1694,180.741,181.1238,11257.0
2019-07-29 13:40:00,198.74,198.79,198.54,198.61,7597.0,181.142,181.1876,180.9597,181.0235,7597.0
2019-07-29 13:50:00,198.63,198.63,198.26,198.28,12349.0,181.0418,181.0418,180.7045,180.7228,12349.0
2019-07-29 14:00:00,198.25,198.27,197.95,198.02,20163.0,180.6954,180.7136,180.422,180.4858,20163.0
2019-07-29 14:10:00,197.98,198.05,197.64,197.66,13960.0,180.4493,180.5131,180.1394,180.1577,13960.0
2019-07-29 14:20:00,197.68,198.11,197.68,198.11,9993.0,180.1759,180.5678,180.1759,180.5678,9993.0
2019-07-29 14:30:00,198.13,198.18,197.59,197.67,15132.0,180.586,180.6316,180.0938,180.1668,15132.0
2019-07-29 14:40:00,197.65,197.81,197.4,197.46,14499.0,180.1485,180.2944,179.9207,179.9754,14499.0
2019-07-29 14:50:00,197.56,197.82,197.5,197.7,17373.0,180.0665,180.3035,180.0118,180.1941,17373.0
2019-07-29 15:00:00,197.73,197.73,197.27,197.56,17012.0,180.2215,180.2215,179.8022,180.0665,17012.0
2019-07-29 15:10:00,197.57,197.57,197.41,197.56,14064.0,180.0756,180.0756,179.9298,180.0665,14064.0
2019-07-29 15:20:00,197.57,197.7,197.49,197.61,16937.0,180.0756,180.1941,180.0027,180.1121,16937.0
2019-07-29 15:30:00,197.63,198.39,197.57,198.34,36954.0,180.1303,180.823,180.0756,180.7774,36954.0
2019-07-29 15:40:00,198.32,198.53,198.19,198.44,44750.0,180.7592,180.9506,180.6407,180.8686,44750.0
2019-07-29 15:50:00,198.45,199.31,198.45,199.0,113958.0,180.8777,181.6615,180.8777,181.379,113958.0
2019-07-30 09:30:00,197.34,198.23,196.42,197.67,44937.0,179.866,180.6772,179.0275,180.1668,44937.0
2019-07-30 09:40:00,197.37,198.3,197.24,198.3,17391.0,179.8933,180.741,179.7748,180.741,17391.0
2019-07-30 09:50:00,198.18,199.0,198.07,198.78,6341.0,180.6316,181.379,180.5313,181.1785,6341.0
2019-07-30 10:00:00,198.66,199.2,198.62,198.98,4609.0,181.0691,181.5613,181.0326,181.3608,4609.0
2019-07-30 10:10:00,198.89,198.91,198.31,198.32,5472.0,181.2787,181.297,180.7501,180.7592,5472.0
2019-07-30 10:20:00,198.21,198.33,197.95,198.29,8078.0,180.659,180.7683,180.422,180.7319,8078.0
2019-07-30 10:30:00,198.34,198.34,197.65,197.81,11208.0,180.7774,180.7774,180.1485,180.2944,11208.0
2019-07-30 10:40:00,197.76,198.31,197.67,198.01,5648.0,180.2488,180.7501,180.1668,180.4767,5648.0
2019-07-30 10:50:00,197.96,198.02,197.76,197.87,7106.0,180.4311,180.4858,180.2488,180.3491,7106.0
2019-07-30 11:00:00,197.96,198.38,197.95,198.28,5832.0,180.4311,180.8139,180.422,180.7228,5832.0
2019-07-30 11:10:00,198.21,198.35,198.11,198.26,6184.0,180.659,180.7866,180.5678,180.7045,6184.0
2019-07-30 11:20:00,198.26,198.57,198.15,198.57,7838.0,180.7045,180.9871,180.6043,180.9871,7838.0
2019-07-30 11:30:00,198.49,198.55,198.43,198.55,5152.0,180.9142,180.9688,180.8595,180.9688,5152.0
2019-07-30 11:40:00,198.52,198.53,198.16,198.46,10452.0,180.9415,180.9506,180.6134,180.8868,10452.0
2019-07-30 11:50:00,198.48,199.04,198.41,198.67,10842.0,180.905,181.4155,180.8412,181.0782,10842.0
2019-07-30 12:00:00,198.73,199.36,198.72,199.02,7005.0,181.1329,181.7071,181.1238,181.3972,7005.0
2019-07-30 12:10:00,198.96,199.49,198.95,199.19,15886.0,181.3425,181.8256,181.3334,181.5522,15886.0
2019-07-30 12:20:00,199.28,199.29,199.04,199.04,3805.0,181.6342,181.6433,181.4155,181.4155,3805.0
2019-07-30 12:30:00,199.0,199.09,198.92,199.02,3442.0,181.379,181.461,181.3061,181.3972,3442.0
2019-07-30 12:40:00,199.02,199.2,198.99,199.12,17026.0,181.3972,181.5613,181.3699,181.4884,17026.0
2019-07-30 12:50:00,199.15,199.18,198.99,199.18,5060.0,181.5157,181.5431,181.3699,181.5431,5060.0
2019-07-30 13:00:00,199.15,199.43,199.14,199.38,11982.0,181.5157,181.7709,181.5066,181.7253,11982.0
2019-07-30 13:10:00,199.39,199.41,199.22,199.39,4457.0,181.7345,181.7527,181.5795,181.7345,4457.0
2019-07-30 13:20:00,199.37,199.64,199.37,199.43,6063.0,181.7162,181.9623,181.7162,181.7709,6063.0
2019-07-30 13:30:00,199.44,199.48,199.08,199.19,9620.0,181.78,181.8165,181.4519,181.5522,9620.0
2019-07-30 13:40:00,199.22,199.33,199.18,199.25,3533.0,181.5795,181.6798,181.5431,181.6069,3533.0
2019-07-30 13:50:00,199.35,199.53,199.3,199.52,13195.0,181.698,181.8621,181.6524,181.853,13195.0
2019-07-30 14:00:00,199.51,200.37,199.45,200.23,20297.0,181.8438,182.6277,181.7892,182.5001,20297.0
2019-07-30 14:10:00,200.25,200.78,200.15,200.73,19481.0,182.5183,183.0014,182.4272,182.9558,19481.0
2019-07-30 14:20:00,200.72,201.02,200.47,200.68,16054.0,182.9467,183.2201,182.7188,182.9102,16054.0
2019-07-30 14:30:00,200.71,200.83,200.45,200.45,15939.0,182.9376,183.047,182.7006,182.7006,15939.0
2019-07-30 14:40:00,200.42,200.44,200.18,200.37,9841.0,182.6733,182.6915,182.4545,182.6277,9841.0
2019-07-30 14:50:00,200.4,200.9,200.39,200.88,13594.0,182.655,183.1108,182.6459,183.0925,13594.0
2019-07-30 15:00:00,200.86,201.56,200.83,201.43,41983.0,183.0743,183.7123,183.047,183.5938,41983.0
2019-07-30 15:10:00,201.44,201.46,200.91,200.94,12125.0,183.6029,183.6212,183.1199,183.1472,12125.0
2019-07-30 15:20:00,200.8,200.96,200.59,200.83,17549.0,183.0196,183.1654,182.8282,183.047,17549.0
2019-07-30 15:30:00,200.8,200.85,200.55,200.67,18196.0,183.0196,183.0652,182.7917,182.9011,18196.0
2019-07-30 15:40:00,200.69,200.97,200.41,200.93,24109.0,182.9194,183.1746,182.6641,183.1381,24109.0
2019-07-30 15:50:00,200.93,201.09,200.54,201.0,76826.0,183.1381,183.2839,182.7826,183.2019,76826.0
2019-07-31 09:30:00,200.08,200.53,198.36,199.05,16249.0,182.3634,182.7735,180.7957,181.4246,16249.0
2019-07-31 09:40:00,199.28,199.41,198.79,198.95,13078.0,181.6342,181.7527,181.1876,181.3334,13078.0
2019-07-31 09:50:00,198.98,199.07,198.44,198.84,10832.0,181.3608,181.4428,180.8686,181.2332,10832.0
2019-07-31 10:00:00,198.89,199.67,198.51,198.55,40543.0,181.2787,181.9897,180.9324,180.9688,40543.0
2019-07-31 10:10:00,198.56,198.65,198.23,198.31,7901.0,180.978,181.06,180.6772,180.7501,7901.0
2019-07-31 10:20:00,198.29,198.65,198.04,198.36,8710.0,180.7319,181.06,180.504,180.7957,8710.0
2019-07-31 10:30:00,198.39,198.43,197.8,198.28,7728.0,180.823,180.8595,180.2853,180.7228,7728.0
2019-07-31 10:40:00,198.27,198.53,198.06,198.25,5804.0,180.7136,180.9506,180.5222,180.6954,5804.0
2019-07-31 10:50:00,198.24,198.49,198.1,198.39,4241.0,180.6863,180.9142,180.5587,180.823,4241.0
2019-07-31 11:00:00,198.45,198.45,198.21,198.22,9511.0,180.8777,180.8777,180.659,180.6681,9511.0
2019-07-31 11:10:00,198.22,198.31,198.0,198.13,5787.0,180.6681,180.7501,180.4675,180.586,5787.0
2019-07-31 11:20:00,198.21,198.34,197.86,198.0,15495.0,180.659,180.7774,180.3399,180.4675,15495.0
2019-07-31 11:30:00,198.01,198.01,197.23,197.57,18242.0,180.4767,180.4767,179.7657,180.0756,18242.0
2019-07-31 11:40:00,197.58,198.05,197.57,198.05,6342.0,180.0847,180.5131,180.0756,180.5131,6342.0
2019-07-31 11:50:00,198.1,198.29,198.07,198.28,4600.0,180.5587,180.7319,180.5313,180.7228,4600.0
2019-07-31 12:00:00,198.26,198.39,198.19,198.29,8269.0,180.7045,180.823,180.6407,180.7319,8269.0
2019-07-31 12:10:00,198.25,198.37,198.17,198.36,6656.0,180.6954,180.8048,180.6225,180.7957,6656.0
2019-07-31 12:20:00,198.38,198.38,197.92,198.06,3764.0,180.8139,180.8139,180.3946,180.5222,3764.0
2019-07-31 12:30:00,198.03,198.17,198.02,198.09,6403.0,180.4949,180.6225,180.4858,180.5496,6403.0
2019-07-31 12:40:00,198.06,198.08,197.97,198.07,3406.0,180.5222,180.5405,180.4402,180.5313,3406.0
2019-07-31 12:50:00,198.1,198.11,197.84,198.0,11897.0,180.5587,180.5678,180.3217,180.4675,11897.0
2019-07-31 13:00:00,197.96,198.56,197.96,198.29,10171.0,180.4311,180.978,180.4311,180.7319,10171.0
2019-07-31 13:10:00,198.29,198.65,198.29,198.38,6838.0,180.7319,181.06,180.7319,180.8139,6838.0
2019-07-31 13:20:00,198.39,198.43,198.18,198.37,4255.0,180.823,180.8595,180.6316,180.8048,4255.0
2019-07-31 13:30:00,198.45,198.59,198.41,198.49,4720.0,180.8777,181.0053,180.8412,180.9142,4720.0
2019-07-31 13:40:00,198.51,198.52,197.82,197.84,11473.0,180.9324,180.9415,180.3035,180.3217,11473.0
2019-07-31 13:50:00,197.77,198.37,197.49,198.12,16955.0,180.2579,180.8048,180.0027,180.5769,16955.0
2019-07-31 14:00:00,198.09,198.6,197.38,197.7,15646.0,180.5496,181.0144,179.9024,180.1941,15646.0
2019-07-31 14:10:00,197.68,197.96,197.6,197.96,6107.0,180.1759,180.4311,180.103,180.4311,6107.0
2019-07-31 14:20:00,197.96,198.15,197.79,198.13,5758.0,180.4311,180.6043,180.2761,180.586,5758.0
2019-07-31 14:30:00,198.02,198.41,197.4,197.44,7131.0,180.4858,180.8412,179.9207,179.9571,7131.0
2019-07-31 14:40:00,197.46,197.49,196.24,196.24,15101.0,179.9754,180.0027,178.8634,178.8634,15101.0
2019-07-31 14:50:00,196.38,196.55,194.57,196.33,28439.0,178.991,179.1459,177.3413,178.9454,28439.0
2019-07-31 15:00:00,196.31,197.38,196.2,197.11,15555.0,178.9272,179.9024,178.8269,179.6564,15555.0
2019-07-31 15:10:00,196.76,196.99,196.41,196.97,9481.0,179.3373,179.547,179.0183,179.5287,9481.0
2019-07-31 15:20:00,197.07,197.53,196.81,197.32,15448.0,179.6199,180.0392,179.3829,179.8478,15448.0
2019-07-31 15:30:00,197.29,197.62,196.98,197.59,18815.0,179.8204,180.1212,179.5379,180.0938,18815.0
2019-07-31 15:40:00,197.6,197.65,197.19,197.29,20352.0,180.103,180.1485,179.7293,179.8204,20352.0
2019-07-31 15:50:00,197.27,197.27,196.82,196.82,50916.0,179.8022,179.8022,179.392,179.392,50916.0
2019-08-01 09:30:00,196.67,197.1,196.0,196.59,48695.0,179.2553,179.6472,178.6446,179.1824,48695.0
2019-08-01 09:40:00,196.36,196.55,196.04,196.39,14317.0,178.9728,179.1459,178.6811,179.0001,14317.0
2019-08-01 09:50:00,196.51,196.89,196.22,196.22,17338.0,179.1095,179.4558,178.8452,178.8452,17338.0
2019-08-01 10:00:00,196.34,197.18,196.06,197.09,7777.0,178.9545,179.7202,178.6993,179.6381,7777.0
2019-08-01 10:10:00,197.0,197.01,196.35,196.55,8884.0,179.5561,179.5652,178.9636,179.1459,8884.0
2019-08-01 10:20:00,196.72,196.86,196.45,196.58,10906.0,179.3009,179.4285,179.0548,179.1733,10906.0
2019-08-01 10:30:00,196.62,197.06,196.57,196.92,12769.0,179.2097,179.6108,179.1642,179.4832,12769.0
2019-08-01 10:40:00,196.93,197.9,196.93,197.79,9782.0,179.4923,180.3764,179.4923,180.2761,9782.0
2019-08-01 10:50:00,197.86,198.33,197.78,197.96,15373.0,180.3399,180.7683,180.267,180.4311,15373.0
2019-08-01 11:00:00,197.93,197.93,197.23,197.68,14068.0,180.4037,180.4037,179.7657,180.1759,14068.0
2019-08-01 11:10:00,197.77,197.84,196.82,196.83,17035.0,180.2579,180.3217,179.392,179.4011,17035.0
2019-08-01 11:20:00,196.99,197.5,196.82,197.49,16754.0,179.547,180.0118,179.392,180.0027,16754.0
2019-08-01 11:30:00,197.39,197.74,197.24,197.73,8707.0,179.9116,180.2306,179.7748,180.2215,8707.0
2019-08-01 11:40:00,197.66,197.69,197.26,197.31,6448.0,180.1577,180.185,179.7931,179.8386,6448.0
2019-08-01 11:50:00,197.27,197.31,196.97,196.97,5509.0,179.8022,179.8386,179.5287,179.5287,5509.0
2019-08-01 12:00:00,196.96,197.21,196.96,197.12,6732.0,179.5196,179.7475,179.5196,179.6655,6732.0
2019-08-01 12:10:00,197.12,197.15,196.7,196.7,6511.0,179.6655,179.6928,179.2827,179.2827,6511.0
2019-08-01 12:20:00,196.71,196.76,196.45,196.45,7445.0,179.2918,179.3373,179.0548,179.0548,7445.0
2019-08-01 12:30:00,196.44,196.5,196.31,196.39,9103.0,179.0457,179.1004,178.9272,179.0001,9103.0
2019-08-01 12:40:00,196.39,196.42,196.25,196.32,18552.0,179.0001,179.0275,178.8725,178.9363,18552.0
2019-08-01 12:50:00,196.34,196.46,196.08,196.11,13845.0,178.9545,179.0639,178.7176,178.7449,13845.0
2019-08-01 13:00:00,196.11,196.11,195.59,195.59,25150.0,178.7449,178.7449,178.2709,178.2709,25150.0
2019-08-01 13:10:00,195.63,195.66,194.95,194.97,25685.0,178.3074,178.3347,177.6876,177.7058,25685.0
2019-08-01 13:20:00,194.96,194.96,192.5,192.66,50656.0,177.6967,177.6967,175.4546,175.6004,50656.0
2019-08-01 13:30:00,192.7,193.0,191.93,192.0,48116.0,175.6368,175.9103,174.935,174.9988,48116.0
2019-08-01 13:40:00,192.0,192.45,191.65,192.14,26858.0,174.9988,175.409,174.6798,175.1264,26858.0
2019-08-01 13:50:00,192.12,193.21,192.08,193.02,38830.0,175.1082,176.1017,175.0717,175.9285,38830.0
2019-08-01 14:00:00,192.91,193.04,192.54,192.91,14482.0,175.8283,175.9467,175.491,175.8283,14482.0
2019-08-01 14:10:00,192.77,193.1,192.21,193.03,13523.0,175.7006,176.0014,175.1902,175.9376,13523.0
2019-08-01 14:20:00,193.08,193.92,192.89,193.72,26786.0,175.9832,176.7488,175.81,176.5665,26786.0
2019-08-01 14:30:00,193.9,193.97,193.29,193.41,13552.0,176.7306,176.7944,176.1746,176.284,13552.0
2019-08-01 14:40:00,193.34,194.0,193.16,193.98,20138.0,176.2202,176.8217,176.0561,176.8035,20138.0
2019-08-01 14:50:00,193.98,194.21,193.79,194.13,14515.0,176.8035,177.0131,176.6303,176.9402,14515.0
2019-08-01 15:00:00,194.04,194.21,193.49,193.95,28194.0,176.8582,177.0131,176.3569,176.7762,28194.0
2019-08-01 15:10:00,194.04,195.06,193.97,194.56,37292.0,176.8582,177.7879,176.7944,177.3321,37292.0
2019-08-01 15:20:00,194.56,195.01,194.51,194.68,21084.0,177.3321,177.7423,177.2866,177.4415,21084.0
2019-08-01 15:30:00,194.64,194.7,193.99,194.54,34249.0,177.4051,177.4598,176.8126,177.3139,34249.0
2019-08-01 15:40:00,194.53,194.74,194.09,194.32,33827.0,177.3048,177.4962,176.9038,177.1134,33827.0
2019-08-01 15:50:00,194.31,194.36,193.11,193.56,89817.0,177.1043,177.1499,176.0105,176.4207,89817.0
2019-08-02 09:30:00,194.31,195.0,194.06,195.0,22169.0,177.1043,177.7332,176.8764,177.7332,22169.0
2019-08-02 09:40:00,195.15,195.19,194.26,194.42,12628.0,177.8699,177.9064,177.0587,177.2045,12628.0
2019-08-02 09:50:00,194.39,194.44,193.69,193.85,9388.0,177.1772,177.2228,176.5392,176.685,9388.0
2019-08-02 10:00:00,194.09,194.09,193.47,193.83,6785.0,176.9038,176.9038,176.3387,176.6668,6785.0
2019-08-02 10:10:00,193.8,193.8,193.15,193.31,6086.0,176.6394,176.6394,176.047,176.1928,6086.0
2019-08-02 10:20:00,193.33,193.49,192.95,193.06,16121.0,176.2111,176.3569,175.8647,175.965,16121.0
2019-08-02 10:30:00,193.07,193.09,192.5,192.86,9899.0,175.9741,175.9923,175.4546,175.7827,9899.0
2019-08-02 10:40:00,192.87,193.2,192.69,192.97,6856.0,175.7918,176.0926,175.6277,175.8829,6856.0
2019-08-02 10:50:00,192.97,193.47,192.82,193.41,8704.0,175.8829,176.3387,175.7462,176.284,8704.0
2019-08-02 11:00:00,193.4,193.4,193.11,193.25,8705.0,176.2749,176.2749,176.0105,176.1381,8705.0
2019-08-02 11:10:00,193.15,193.35,193.04,193.28,6029.0,176.047,176.2293,175.9467,176.1655,6029.0
2019-08-02 11:20:00,193.29,193.29,192.65,192.76,7198.0,176.1746,176.1746,175.5913,175.6915,7198.0
2019-08-02 11:30:00,192.77,193.06,192.76,193.06,6860.0,175.7006,175.965,175.6915,175.965,6860.0
2019-08-02 11:40:00,193.03,193.13,192.79,193.06,5608.0,175.9376,176.0288,175.7189,175.965,5608.0
2019-08-02 11:50:00,193.06,193.2,192.69,193.2,7237.0,175.965,176.0926,175.6277,176.0926,7237.0
2019-08-02 12:00:00,193.24,193.3,192.94,193.18,3841.0,176.129,176.1837,175.8556,176.0743,3841.0
2019-08-02 12:10:00,193.29,193.73,193.23,193.61,6513.0,176.1746,176.5756,176.1199,176.4663,6513.0
2019-08-02 12:20:00,193.66,193.75,193.31,193.36,16402.0,176.5118,176.5939,176.1928,176.2384,16402.0
2019-08-02 12:30:00,193.31,193.31,192.81,192.83,13567.0,176.1928,176.1928,175.7371,175.7553,13567.0
2019-08-02 12:40:00,192.78,192.79,192.48,192.78,16484.0,175.7098,175.7189,175.4363,175.7098,16484.0
2019-08-02 12:50:00,192.8,193.03,192.68,192.99,20452.0,175.728,175.9376,175.6186,175.9012,20452.0
2019-08-02 13:00:00,193.02,193.02,192.71,192.99,10461.0,175.9285,175.9285,175.646,175.9012,10461.0
2019-08-02 13:10:00,192.93,193.22,192.72,193.19,12181.0,175.8465,176.1108,175.6551,176.0835,12181.0
2019-08-02 13:20:00,193.17,193.25,193.07,193.11,10031.0,176.0652,176.1381,175.9741,176.0105,10031.0
2019-08-02 13:30:00,193.08,193.28,193.08,193.24,9609.0,175.9832,176.1655,175.9832,176.129,9609.0
2019-08-02 13:40:00,193.39,193.53,193.38,193.38,1949.0,176.2658,176.3934,176.2566,176.2566,1949.0
2019-08-02 13:50:00,193.48,193.54,193.38,193.49,3396.0,176.3478,176.4025,176.2566,176.3569,3396.0
2019-08-02 14:00:00,193.44,193.82,193.33,193.81,27771.0,176.3113,176.6577,176.2111,176.6486,27771.0
2019-08-02 14:10:00,193.89,194.03,193.77,193.81,10767.0,176.7215,176.8491,176.6121,176.6486,10767.0
2019-08-02 14:20:00,193.85,194.27,193.85,194.01,10713.0,176.685,177.0678,176.685,176.8309,10713.0
2019-08-02 14:30:00,193.97,194.13,193.82,194.13,9338.0,176.7944,176.9402,176.6577,176.9402,9338.0
2019-08-02 14:40:00,194.12,194.12,193.01,193.15,5666.0,176.9311,176.9311,175.9194,176.047,5666.0
2019-08-02 14:50:00,193.08,193.12,192.76,192.94,5745.0,175.9832,176.0197,175.6915,175.8556,5745.0
2019-08-02 15:00:00,192.91,193.11,192.75,192.75,6518.0,175.8283,176.0105,175.6824,175.6824,6518.0
2019-08-02 15:10:00,192.68,192.93,192.51,192.92,7725.0,175.6186,175.8465,175.4637,175.8374,7725.0
2019-08-02 15:20:00,192.86,193.39,192.85,193.15,6617.0,175.7827,176.2658,175.7736,176.047,6617.0
2019-08-02 15:30:00,193.12,194.11,193.05,193.7,25952.0,176.0197,176.922,175.9559,176.5483,25952.0
2019-08-02 15:40:00,193.73,193.85,193.2,193.2,18277.0,176.5756,176.685,176.0926,176.0926,18277.0
2019-08-02 15:50:00,193.19,193.29,192.55,192.75,69998.0,176.0835,176.1746,175.5001,175.6824,69998.0
2019-08-05 09:30:00,190.51,191.36,189.1,189.47,30640.0,173.6408,174.4155,172.3556,172.6929,30640.0
2019-08-05 09:40:00,189.46,189.59,188.26,188.95,24559.0,172.6837,172.8022,171.59,172.2189,24559.0
2019-08-05 09:50:00,188.66,188.79,187.54,188.38,16075.0,171.9546,172.0731,170.9338,171.6994,16075.0
2019-08-05 10:00:00,187.75,188.3,186.6,186.6,23812.0,171.1252,171.6265,170.077,170.077,23812.0
2019-08-05 10:10:00,186.6,187.1,186.51,186.57,38846.0,170.077,170.5327,169.995,170.0496,38846.0
2019-08-05 10:20:00,186.64,186.78,186.03,186.17,14287.0,170.1134,170.2411,169.5575,169.6851,14287.0
2019-08-05 10:30:00,186.15,186.38,185.87,185.95,12608.0,169.6668,169.8765,169.4116,169.4845,12608.0
2019-08-05 10:40:00,185.96,186.28,185.95,186.19,22235.0,169.4937,169.7853,169.4845,169.7033,22235.0
2019-08-05 10:50:00,186.09,186.96,186.05,186.93,15005.0,169.6121,170.4051,169.5757,170.3778,15005.0
2019-08-05 11:00:00,186.91,188.07,186.89,188.05,21475.0,170.3595,171.4168,170.3413,171.3986,21475.0
2019-08-05 11:10:00,188.19,188.57,188.08,188.12,17877.0,171.5262,171.8726,171.4259,171.4624,17877.0
2019-08-05 11:20:00,188.09,188.16,187.62,187.72,7140.0,171.4351,171.4989,171.0067,171.0978,7140.0
2019-08-05 11:30:00,187.82,187.82,187.52,187.6,10437.0,171.189,171.189,170.9155,170.9884,10437.0
2019-08-05 11:40:00,187.59,187.94,187.34,187.94,7284.0,170.9793,171.2983,170.7515,171.2983,7284.0
2019-08-05 11:50:00,188.01,188.61,187.95,188.42,23260.0,171.3621,171.909,171.3075,171.7358,23260.0
2019-08-05 12:00:00,188.42,188.93,188.18,188.64,23473.0,171.7358,172.2007,171.5171,171.9364,23473.0
2019-08-05 12:10:00,188.58,188.97,188.29,188.96,15711.0,171.8817,172.2371,171.6173,172.228,15711.0
2019-08-05 12:20:00,188.9,189.41,188.67,188.98,19171.0,172.1733,172.6382,171.9637,172.2462,19171.0
2019-08-05 12:30:00,189.04,189.22,188.55,188.9,23237.0,172.3009,172.465,171.8543,172.1733,23237.0
2019-08-05 12:40:00,188.76,188.98,188.27,188.37,27049.0,172.0457,172.2462,171.5991,171.6903,27049.0
2019-08-05 12:50:00,188.41,188.57,187.68,188.02,21939.0,171.7267,171.8726,171.0614,171.3713,21939.0
2019-08-05 13:00:00,187.99,188.8,187.92,188.67,14546.0,171.3439,172.0822,171.2801,171.9637,14546.0
2019-08-05 13:10:00,188.67,189.19,188.67,189.0,16344.0,171.9637,172.4377,171.9637,172.2645,16344.0
2019-08-05 13:20:00,189.02,189.25,188.92,188.97,16932.0,172.2827,172.4923,172.1916,172.2371,16932.0
2019-08-05 13:30:00,188.97,189.78,188.81,189.68,19695.0,172.2371,172.9754,172.0913,172.8843,19695.0
2019-08-05 13:40:00,189.68,189.7,189.08,189.42,24301.0,172.8843,172.9025,172.3374,172.6473,24301.0
2019-08-05 13:50:00,189.4,189.67,189.11,189.25,23070.0,172.6291,172.8751,172.3647,172.4923,23070.0
2019-08-05 14:00:00,189.2,189.32,188.96,188.99,20005.0,172.4468,172.5561,172.228,172.2554,20005.0
2019-08-05 14:10:00,188.99,189.06,188.53,188.58,24198.0,172.2554,172.3192,171.8361,171.8817,24198.0
2019-08-05 14:20:00,188.64,189.01,188.16,188.17,19339.0,171.9364,172.2736,171.4989,171.508,19339.0
2019-08-05 14:30:00,188.17,188.25,187.5,187.57,24914.0,171.508,171.5809,170.8973,170.9611,24914.0
2019-08-05 14:40:00,187.53,188.04,187.31,187.74,22751.0,170.9246,171.3895,170.7241,171.116,22751.0
2019-08-05 14:50:00,187.74,187.82,187.11,187.41,35806.0,171.116,171.189,170.5418,170.8153,35806.0
2019-08-05 15:00:00,187.42,187.62,186.01,186.44,37541.0,170.8244,171.0067,169.5392,169.9312,37541.0
2019-08-05 15:10:00,186.47,187.46,186.47,187.3,36532.0,169.9585,170.8608,169.9585,170.715,36532.0
2019-08-05 15:20:00,187.29,187.85,187.21,187.3,32127.0,170.7059,171.2163,170.633,170.715,32127.0
2019-08-05 15:30:00,187.3,188.16,186.93,188.04,38288.0,170.715,171.4989,170.3778,171.3895,38288.0
2019-08-05 15:40:00,188.06,188.28,187.15,187.16,33179.0,171.4077,171.6082,170.5783,170.5874,33179.0
2019-08-05 15:50:00,187.12,187.39,186.59,186.74,98432.0,170.5509,170.797,170.0679,170.2046,98432.0
2019-08-06 09:30:00,189.19,189.56,188.05,189.05,32927.0,172.4377,172.7749,171.3986,172.31,32927.0
2019-08-06 09:40:00,188.82,189.69,187.7,187.75,27811.0,172.1004,172.8934,171.0796,171.1252,27811.0
2019-08-06 09:50:00,187.52,187.93,186.81,187.03,18042.0,170.9155,171.2892,170.2684,170.4689,18042.0
2019-08-06 10:00:00,186.99,188.03,186.89,187.78,16606.0,170.4325,171.3804,170.3413,171.1525,16606.0
2019-08-06 10:10:00,187.78,187.93,186.99,187.31,13268.0,171.1525,171.2892,170.4325,170.7241,13268.0
2019-08-06 10:20:00,187.22,187.97,187.08,187.67,24951.0,170.6421,171.3257,170.5145,171.0522,24951.0
2019-08-06 10:30:00,187.75,188.0,187.37,187.98,11890.0,171.1252,171.353,170.7788,171.3348,11890.0
2019-08-06 10:40:00,187.98,188.46,187.88,187.98,8158.0,171.3348,171.7723,171.2436,171.3348,8158.0
2019-08-06 10:50:00,188.04,188.04,187.55,187.55,6678.0,171.3895,171.3895,170.9429,170.9429,6678.0
2019-08-06 11:00:00,187.54,187.59,187.0,187.14,59482.0,170.9338,170.9793,170.4416,170.5692,59482.0
2019-08-06 11:10:00,187.08,187.08,186.58,186.93,7697.0,170.5145,170.5145,170.0588,170.3778,7697.0
2019-08-06 11:20:00,186.83,187.47,186.7,187.38,6611.0,170.2866,170.87,170.1681,170.7879,6611.0
2019-08-06 11:30:00,187.33,187.46,186.71,186.87,9327.0,170.7423,170.8608,170.1772,170.3231,9327.0
2019-08-06 11:40:00,186.8,187.11,186.46,186.65,10811.0,170.2593,170.5418,169.9494,170.1226,10811.0
2019-08-06 11:50:00,186.66,186.72,186.07,186.55,11731.0,170.1317,170.1864,169.5939,170.0314,11731.0
2019-08-06 12:00:00,186.69,186.97,186.24,186.36,9611.0,170.159,170.4142,169.7489,169.8582,9611.0
2019-08-06 12:10:00,186.32,186.43,186.06,186.08,6739.0,169.8218,169.922,169.5848,169.603,6739.0
2019-08-06 12:20:00,186.09,186.09,185.61,185.76,14862.0,169.6121,169.6121,169.1747,169.3114,14862.0
2019-08-06 12:30:00,185.61,185.99,185.6,185.81,14797.0,169.1747,169.521,169.1655,169.3569,14797.0
2019-08-06 12:40:00,185.83,186.17,185.65,185.65,13186.0,169.3752,169.6851,169.2111,169.2111,13186.0
2019-08-06 12:50:00,185.59,185.95,185.51,185.82,18994.0,169.1564,169.4845,169.0835,169.3661,18994.0
2019-08-06 13:00:00,185.92,186.45,185.87,186.27,17916.0,169.4572,169.9403,169.4116,169.7762,17916.0
2019-08-06 13:10:00,186.2,186.23,185.96,185.97,12125.0,169.7124,169.7398,169.4937,169.5028,12125.0
2019-08-06 13:20:00,185.94,186.3,185.82,185.99,12693.0,169.4754,169.8036,169.3661,169.521,12693.0
2019-08-06 13:30:00,185.99,186.35,185.88,186.32,10446.0,169.521,169.8491,169.4207,169.8218,10446.0
2019-08-06 13:40:00,186.36,186.36,186.18,186.25,10181.0,169.8582,169.8582,169.6942,169.758,10181.0
2019-08-06 13:50:00,186.25,186.35,186.11,186.23,10539.0,169.758,169.8491,169.6304,169.7398,10539.0
2019-08-06 14:00:00,186.23,186.3,185.88,186.2,14074.0,169.7398,169.8036,169.4207,169.7124,14074.0
2019-08-06 14:10:00,186.23,186.6,186.22,186.43,12314.0,169.7398,170.077,169.7306,169.922,12314.0
2019-08-06 14:20:00,186.48,186.83,186.46,186.78,12846.0,169.9676,170.2866,169.9494,170.2411,12846.0
2019-08-06 14:30:00,186.78,187.15,186.66,186.82,13453.0,170.2411,170.5783,170.1317,170.2775,13453.0
2019-08-06 14:40:00,186.75,187.08,186.74,186.89,15496.0,170.2137,170.5145,170.2046,170.3413,15496.0
2019-08-06 14:50:00,186.94,187.1,186.49,187.05,20546.0,170.3869,170.5327,169.9767,170.4871,20546.0
2019-08-06 15:00:00,187.1,187.16,186.82,186.82,15573.0,170.5327,170.5874,170.2775,170.2775,15573.0
2019-08-06 15:10:00,186.8,187.2,186.61,186.77,16601.0,170.2593,170.6239,170.0861,170.2319,16601.0
2019-08-06 15:20:00,186.86,186.93,186.42,186.67,11980.0,170.314,170.3778,169.9129,170.1408,11980.0
2019-08-06 15:30:00,186.67,186.68,186.01,186.65,23794.0,170.1408,170.1499,169.5392,170.1226,23794.0
2019-08-06 15:40:00,186.65,187.24,186.56,187.08,27280.0,170.1226,170.6603,170.0405,170.5145,27280.0
2019-08-06 15:50:00,187.17,187.42,186.8,187.25,76603.0,170.5965,170.8244,170.2593,170.6694,76603.0
2019-08-07 09:30:00,185.37,186.01,184.44,185.79,29411.0,168.9559,169.5392,168.1083,169.3387,29411.0
2019-08-07 09:40:00,185.99,186.06,184.29,185.02,23437.0,169.521,169.5848,167.9715,168.6369,23437.0
2019-08-07 09:50:00,185.03,185.33,184.77,184.85,20810.0,168.646,168.9194,168.409,168.4819,20810.0
2019-08-07 10:00:00,184.82,185.43,184.47,185.38,17083.0,168.4546,169.0106,168.1356,168.965,17083.0
2019-08-07 10:10:00,185.44,185.72,185.13,185.27,25838.0,169.0197,169.2749,168.7372,168.8648,25838.0
2019-08-07 10:20:00,185.16,185.27,184.6,184.92,20499.0,168.7645,168.8648,168.2541,168.5457,20499.0
2019-08-07 10:30:00,185.09,185.46,184.55,184.97,12045.0,168.7007,169.0379,168.2085,168.5913,12045.0
2019-08-07 10:40:00,184.94,185.54,184.81,185.54,13362.0,168.564,169.1109,168.4455,169.1109,13362.0
2019-08-07 10:50:00,185.78,186.18,185.65,185.79,7052.0,169.3296,169.6942,169.2111,169.3387,7052.0
2019-08-07 11:00:00,185.79,186.0,185.33,185.76,5302.0,169.3387,169.5301,168.9194,169.3114,5302.0
2019-08-07 11:10:00,185.76,186.13,185.72,185.8,13223.0,169.3114,169.6486,169.2749,169.3478,13223.0
2019-08-07 11:20:00,185.92,186.01,185.38,185.42,5530.0,169.4572,169.5392,168.965,169.0015,5530.0
2019-08-07 11:30:00,185.35,185.89,185.21,185.62,9543.0,168.9377,169.4299,168.8101,169.1838,9543.0
2019-08-07 11:40:00,185.64,185.69,184.82,185.32,11558.0,169.202,169.2476,168.4546,168.9103,11558.0
2019-08-07 11:50:00,185.23,185.67,185.15,185.44,7785.0,168.8283,169.2293,168.7554,169.0197,7785.0
2019-08-07 12:00:00,185.53,185.76,185.35,185.43,3895.0,169.1017,169.3114,168.9377,169.0106,3895.0
2019-08-07 12:10:00,185.38,186.16,185.36,186.05,6570.0,168.965,169.676,168.9468,169.5757,6570.0
2019-08-07 12:20:00,185.94,186.25,185.69,186.23,4450.0,169.4754,169.758,169.2476,169.7398,4450.0
2019-08-07 12:30:00,186.19,186.6,186.1,186.5,6048.0,169.7033,170.077,169.6213,169.9858,6048.0
2019-08-07 12:40:00,186.53,186.66,186.22,186.22,4675.0,170.0132,170.1317,169.7306,169.7306,4675.0
2019-08-07 12:50:00,186.21,186.61,186.15,186.49,5267.0,169.7215,170.0861,169.6668,169.9767,5267.0
2019-08-07 13:00:00,186.5,186.8,186.45,186.68,6655.0,169.9858,170.2593,169.9403,170.1499,6655.0
2019-08-07 13:10:00,186.66,186.66,186.43,186.56,4594.0,170.1317,170.1317,169.922,170.0405,4594.0
2019-08-07 13:20:00,186.56,186.84,186.44,186.72,6670.0,170.0405,170.2957,169.9312,170.1864,6670.0
2019-08-07 13:30:00,186.64,187.17,186.64,187.03,4125.0,170.1134,170.5965,170.1134,170.4689,4125.0
2019-08-07 13:40:00,187.17,187.38,186.99,187.31,5917.0,170.5965,170.7879,170.4325,170.7241,5917.0
2019-08-07 13:50:00,187.3,187.35,186.84,186.84,3711.0,170.715,170.7606,170.2957,170.2957,3711.0
2019-08-07 14:00:00,186.8,187.4,186.8,187.4,6519.0,170.2593,170.8062,170.2593,170.8062,6519.0
2019-08-07 14:10:00,187.35,187.35,186.85,186.86,5694.0,170.7606,170.7606,170.3049,170.314,5694.0
2019-08-07 14:20:00,186.75,187.27,186.71,187.23,8499.0,170.2137,170.6877,170.1772,170.6512,8499.0
2019-08-07 14:30:00,187.25,187.48,187.05,187.2,7869.0,170.6694,170.8791,170.4871,170.6239,7869.0
2019-08-07 14:40:00,187.27,187.79,187.16,187.63,4935.0,170.6877,171.1616,170.5874,171.0158,4935.0
2019-08-07 14:50:00,187.72,188.14,187.72,188.14,5085.0,171.0978,171.4806,171.0978,171.4806,5085.0
2019-08-07 15:00:00,188.13,188.15,187.65,187.77,11911.0,171.4715,171.4897,171.034,171.1434,11911.0
2019-08-07 15:10:00,187.82,188.57,187.8,188.44,8841.0,171.189,171.8726,171.1707,171.7541,8841.0
2019-08-07 15:20:00,188.54,188.66,188.22,188.56,7434.0,171.8452,171.9546,171.5535,171.8634,7434.0
2019-08-07 15:30:00,188.5,188.78,188.37,188.7,13380.0,171.8087,172.064,171.6903,171.991,13380.0
2019-08-07 15:40:00,188.62,188.77,188.36,188.42,26637.0,171.9181,172.0548,171.6811,171.7358,26637.0
2019-08-07 15:50:00,188.41,188.5,188.13,188.17,53576.0,171.7267,171.8087,171.4715,171.508,53576.0
2019-08-08 09:30:00,189.0,189.0,187.36,187.88,21101.0,172.2645,172.2645,170.7697,171.2436,21101.0
2019-08-08 09:40:00,187.89,188.57,187.4,187.58,15429.0,171.2528,171.8726,170.8062,170.9702,15429.0
2019-08-08 09:50:00,187.53,187.73,187.31,187.65,11275.0,170.9246,171.1069,170.7241,171.034,11275.0
2019-08-08 10:00:00,187.67,187.8,187.02,187.2,9011.0,171.0522,171.1707,170.4598,170.6239,9011.0
2019-08-08 10:10:00,187.3,188.36,187.3,188.36,14874.0,170.715,171.6811,170.715,171.6811,14874.0
2019-08-08 10:20:00,188.3,188.3,187.51,187.67,10722.0,171.6265,171.6265,170.9064,171.0522,10722.0
2019-08-08 10:30:00,187.55,187.75,187.28,187.52,11803.0,170.9429,171.1252,170.6968,170.9155,11803.0
2019-08-08 10:40:00,187.49,187.78,187.49,187.73,9995.0,170.8882,171.1525,170.8882,171.1069,9995.0
2019-08-08 10:50:00,187.68,188.6,187.68,188.46,24983.0,171.0614,171.8999,171.0614,171.7723,24983.0
2019-08-08 11:00:00,188.56,189.72,188.48,189.51,13833.0,171.8634,172.9207,171.7905,172.7293,13833.0
2019-08-08 11:10:00,189.48,190.24,189.48,190.17,6091.0,172.702,173.3947,172.702,173.3309,6091.0
2019-08-08 11:20:00,190.15,190.6,190.15,190.52,3918.0,173.3126,173.7228,173.3126,173.6499,3918.0
2019-08-08 11:30:00,190.53,190.61,190.04,190.15,8854.0,173.659,173.7319,173.2124,173.3126,8854.0
2019-08-08 11:40:00,190.12,190.22,190.07,190.07,4577.0,173.2853,173.3764,173.2397,173.2397,4577.0
2019-08-08 11:50:00,190.1,190.13,189.75,190.0,4639.0,173.2671,173.2944,172.9481,173.1759,4639.0
2019-08-08 12:00:00,190.14,190.46,190.14,190.41,1800.0,173.3035,173.5952,173.3035,173.5496,1800.0
2019-08-08 12:10:00,190.49,190.81,190.33,190.81,4909.0,173.6225,173.9142,173.4767,173.9142,4909.0
2019-08-08 12:20:00,190.77,191.29,190.77,191.13,14183.0,173.8777,174.3517,173.8777,174.2059,14183.0
2019-08-08 12:30:00,191.04,191.28,190.94,191.16,9190.0,174.1238,174.3426,174.0327,174.2332,9190.0
2019-08-08 12:40:00,191.11,191.34,191.08,191.16,9576.0,174.1876,174.3973,174.1603,174.2332,9576.0
2019-08-08 12:50:00,191.14,191.92,191.13,191.92,27804.0,174.215,174.9259,174.2059,174.9259,27804.0
2019-08-08 13:00:00,191.92,192.52,191.92,192.52,17212.0,174.9259,175.4728,174.9259,175.4728,17212.0
2019-08-08 13:10:00,192.45,192.73,191.75,191.81,11172.0,175.409,175.6642,174.771,174.8257,11172.0
2019-08-08 13:20:00,191.83,192.12,191.83,191.98,7846.0,174.8439,175.1082,174.8439,174.9806,7846.0
2019-08-08 13:30:00,192.03,192.18,191.71,191.77,4623.0,175.0262,175.1629,174.7345,174.7892,4623.0
2019-08-08 13:40:00,191.71,192.0,191.7,191.9,4563.0,174.7345,174.9988,174.7254,174.9077,4563.0
2019-08-08 13:50:00,191.91,192.39,191.91,192.3,6244.0,174.9168,175.3543,174.9168,175.2723,6244.0
2019-08-08 14:00:00,192.29,192.29,191.81,191.91,8973.0,175.2632,175.2632,174.8257,174.9168,8973.0
2019-08-08 14:10:00,191.9,192.16,191.82,192.11,5201.0,174.9077,175.1447,174.8348,175.0991,5201.0
2019-08-08 14:20:00,192.09,192.27,192.04,192.16,6296.0,175.0809,175.2449,175.0353,175.1447,6296.0
2019-08-08 14:30:00,192.18,192.41,192.11,192.41,8075.0,175.1629,175.3725,175.0991,175.3725,8075.0
2019-08-08 14:40:00,192.45,192.73,192.11,192.16,9349.0,175.409,175.6642,175.0991,175.1447,9349.0
2019-08-08 14:50:00,192.27,192.44,192.24,192.32,11750.0,175.2449,175.3999,175.2176,175.2905,11750.0
2019-08-08 15:00:00,192.39,192.78,192.38,192.72,13023.0,175.3543,175.7098,175.3452,175.6551,13023.0
2019-08-08 15:10:00,192.7,192.71,192.39,192.5,11457.0,175.6368,175.646,175.3543,175.4546,11457.0
2019-08-08 15:20:00,192.5,192.72,192.4,192.63,26174.0,175.4546,175.6551,175.3634,175.573,26174.0
2019-08-08 15:30:00,192.61,193.1,192.59,192.75,16469.0,175.5548,176.0014,175.5366,175.6824,16469.0
2019-08-08 15:40:00,192.74,193.13,192.73,192.93,20778.0,175.6733,176.0288,175.6642,175.8465,20778.0
2019-08-08 15:50:00,192.94,193.37,192.94,193.35,55978.0,175.8556,176.2475,175.8556,176.2293,55978.0
2019-08-09 09:30:00,193.3,193.63,191.87,192.91,24595.0,176.1837,176.4845,174.8803,175.8283,24595.0
2019-08-09 09:40:00,193.02,193.44,192.54,192.85,10781.0,175.9285,176.3113,175.491,175.7736,10781.0
2019-08-09 09:50:00,192.91,192.91,192.38,192.5,6645.0,175.8283,175.8283,175.3452,175.4546,6645.0
2019-08-09 10:00:00,192.53,193.11,192.42,192.84,12985.0,175.4819,176.0105,175.3816,175.7645,12985.0
2019-08-09 10:10:00,192.82,193.89,192.74,193.17,11086.0,175.7462,176.7215,175.6733,176.0652,11086.0
2019-08-09 10:20:00,193.16,193.86,193.03,193.64,14808.0,176.0561,176.6941,175.9376,176.4936,14808.0
2019-08-09 10:30:00,193.71,194.07,193.31,194.02,12823.0,176.5574,176.8855,176.1928,176.84,12823.0
2019-08-09 10:40:00,193.95,194.4,193.57,194.37,12522.0,176.7762,177.1863,176.4298,177.159,12522.0
2019-08-09 10:50:00,194.3,194.72,194.26,194.4,7528.0,177.0952,177.478,177.0587,177.1863,7528.0
2019-08-09 11:00:00,194.36,194.68,194.05,194.21,13883.0,177.1499,177.4415,176.8673,177.0131,13883.0
2019-08-09 11:10:00,194.12,194.42,194.07,194.14,13973.0,176.9311,177.2045,176.8855,176.9493,13973.0
2019-08-09 11:20:00,194.06,194.11,193.75,193.94,10762.0,176.8764,176.922,176.5939,176.767,10762.0
2019-08-09 11:30:00,193.94,194.35,193.76,193.96,13142.0,176.767,177.1407,176.603,176.7853,13142.0
2019-08-09 11:40:00,194.0,194.43,193.94,194.43,8719.0,176.8217,177.2137,176.767,177.2137,8719.0
2019-08-09 11:50:00,194.48,194.48,193.73,193.91,8832.0,177.2592,177.2592,176.5756,176.7397,8832.0
2019-08-09 12:00:00,193.96,194.36,193.94,194.36,8388.0,176.7853,177.1499,176.767,177.1499,8388.0
2019-08-09 12:10:00,194.39,194.46,194.11,194.17,7426.0,177.1772,177.241,176.922,176.9767,7426.0
2019-08-09 12:20:00,194.16,194.48,194.16,194.46,4862.0,176.9676,177.2592,176.9676,177.241,4862.0
2019-08-09 12:30:00,194.48,194.74,194.43,194.64,6239.0,177.2592,177.4962,177.2137,177.4051,6239.0
2019-08-09 12:40:00,194.66,194.96,194.55,194.91,14261.0,177.4233,177.6967,177.323,177.6512,14261.0
2019-08-09 12:50:00,194.86,195.69,194.82,194.91,23464.0,177.6056,178.3621,177.5691,177.6512,23464.0
2019-08-09 13:00:00,195.01,195.03,194.68,194.88,8388.0,177.7423,177.7605,177.4415,177.6238,8388.0
2019-08-09 13:10:00,194.89,195.57,194.79,195.57,8397.0,177.6329,178.2527,177.5418,178.2527,8397.0
2019-08-09 13:20:00,195.49,196.33,195.49,196.32,19874.0,178.1798,178.9454,178.1798,178.9363,19874.0
2019-08-09 13:30:00,196.27,196.55,196.02,196.13,25669.0,178.8907,179.1459,178.6629,178.7631,25669.0
2019-08-09 13:40:00,195.99,196.24,195.87,196.0,20927.0,178.6355,178.8634,178.5262,178.6446,20927.0
2019-08-09 13:50:00,195.93,196.18,195.9,196.0,7550.0,178.5808,178.8087,178.5535,178.6446,7550.0
2019-08-09 14:00:00,195.94,196.37,195.89,195.99,66192.0,178.59,178.9819,178.5444,178.6355,66192.0
2019-08-09 14:10:00,195.98,196.02,195.69,195.93,7575.0,178.6264,178.6629,178.3621,178.5808,7575.0
2019-08-09 14:20:00,195.89,195.91,195.46,195.56,20254.0,178.5444,178.5626,178.1525,178.2436,20254.0
2019-08-09 14:30:00,195.56,195.8,195.5,195.8,10617.0,178.2436,178.4624,178.1889,178.4624,10617.0
2019-08-09 14:40:00,195.77,196.0,195.72,195.73,14772.0,178.435,178.6446,178.3894,178.3985,14772.0
2019-08-09 14:50:00,195.71,195.96,194.8,194.86,46557.0,178.3803,178.6082,177.5509,177.6056,46557.0
2019-08-09 15:00:00,194.78,195.31,194.7,195.28,23119.0,177.5327,178.0157,177.4598,177.9884,23119.0
2019-08-09 15:10:00,195.25,195.25,194.38,194.38,14484.0,177.9611,177.9611,177.1681,177.1681,14484.0
2019-08-09 15:20:00,194.35,194.41,194.05,194.32,13046.0,177.1407,177.1954,176.8673,177.1134,13046.0
2019-08-09 15:30:00,194.37,195.0,194.27,194.86,18765.0,177.159,177.7332,177.0678,177.6056,18765.0
2019-08-09 15:40:00,194.81,194.98,194.69,194.83,25528.0,177.56,177.715,177.4506,177.5782,25528.0
2019-08-09 15:50:00,194.82,194.82,193.9,193.98,107665.0,177.5691,177.5691,176.7306,176.8035,107665.0
2019-08-12 09:30:00,192.82,193.93,192.12,193.71,19826.0,176.429,177.4446,175.7885,177.2433,19826.0
2019-08-12 09:40:00,193.71,194.0,193.23,193.7,27656.0,177.2433,177.5087,176.8041,177.2342,27656.0
2019-08-12 09:50:00,193.71,193.91,193.32,193.53,21816.0,177.2433,177.4263,176.8865,177.0786,21816.0
2019-08-12 10:00:00,193.62,193.75,192.77,193.05,7470.0,177.161,177.2799,176.3832,176.6394,7470.0
2019-08-12 10:10:00,193.08,193.98,193.03,193.7,19171.0,176.6669,177.4904,176.6211,177.2342,19171.0
2019-08-12 10:20:00,193.81,194.36,193.8,194.11,6594.0,177.3348,177.8381,177.3257,177.6093,6594.0
2019-08-12 10:30:00,194.33,194.36,193.76,193.86,6269.0,177.8106,177.8381,177.2891,177.3806,6269.0
2019-08-12 10:40:00,193.93,194.0,193.45,193.92,17847.0,177.4446,177.5087,177.0054,177.4355,17847.0
2019-08-12 10:50:00,193.88,193.97,193.58,193.72,47229.0,177.3989,177.4812,177.1244,177.2525,47229.0
2019-08-12 11:00:00,193.7,193.89,193.23,193.31,8831.0,177.2342,177.408,176.8041,176.8773,8831.0
2019-08-12 11:10:00,193.19,193.19,192.55,192.66,7235.0,176.7675,176.7675,176.1819,176.2826,7235.0
2019-08-12 11:20:00,192.71,193.05,192.4,192.61,10039.0,176.3283,176.6394,176.0447,176.2368,10039.0
2019-08-12 11:30:00,192.61,192.82,192.28,192.49,9345.0,176.2368,176.429,175.9349,176.127,9345.0
2019-08-12 11:40:00,192.49,192.71,192.21,192.66,8633.0,176.127,176.3283,175.8709,176.2826,8633.0
2019-08-12 11:50:00,192.7,193.03,192.7,192.89,6364.0,176.3192,176.6211,176.3192,176.493,6364.0
2019-08-12 12:00:00,192.84,193.01,192.77,192.96,8965.0,176.4473,176.6028,176.3832,176.5571,8965.0
2019-08-12 12:10:00,193.0,193.06,192.78,192.99,4913.0,176.5937,176.6486,176.3924,176.5845,4913.0
2019-08-12 12:20:00,193.09,193.2,192.79,192.98,4815.0,176.676,176.7767,176.4015,176.5754,4815.0
2019-08-12 12:30:00,192.91,193.13,192.9,192.94,5011.0,176.5113,176.7126,176.5022,176.5388,5011.0
2019-08-12 12:40:00,192.97,192.99,192.62,192.85,6759.0,176.5662,176.5845,176.246,176.4564,6759.0
2019-08-12 12:50:00,192.92,193.04,192.6,192.95,15003.0,176.5205,176.6303,176.2277,176.5479,15003.0
2019-08-12 13:00:00,192.77,193.02,192.69,192.9,3576.0,176.3832,176.612,176.31,176.5022,3576.0
2019-08-12 13:10:00,192.94,193.01,192.75,192.83,3814.0,176.5388,176.6028,176.3649,176.4381,3814.0
2019-08-12 13:20:00,192.76,193.07,192.76,192.92,6250.0,176.3741,176.6577,176.3741,176.5205,6250.0
2019-08-12 13:30:00,192.8,193.06,192.74,192.86,8444.0,176.4107,176.6486,176.3558,176.4656,8444.0
2019-08-12 13:40:00,192.86,193.13,192.79,192.94,12568.0,176.4656,176.7126,176.4015,176.5388,12568.0
2019-08-12 13:50:00,192.96,193.3,192.89,193.3,11094.0,176.5571,176.8682,176.493,176.8682,11094.0
2019-08-12 14:00:00,193.27,193.75,193.24,193.75,6571.0,176.8407,177.2799,176.8133,177.2799,6571.0
2019-08-12 14:10:00,193.73,193.87,193.64,193.66,9127.0,177.2616,177.3897,177.1793,177.1976,9127.0
2019-08-12 14:20:00,193.67,193.76,193.43,193.44,20144.0,177.2067,177.2891,176.9871,176.9963,20144.0
2019-08-12 14:30:00,193.5,193.76,193.42,193.65,6278.0,177.0512,177.2891,176.978,177.1884,6278.0
2019-08-12 14:40:00,193.56,193.59,193.09,193.11,7402.0,177.1061,177.1335,176.676,176.6943,7402.0
2019-08-12 14:50:00,193.1,193.31,192.81,193.01,9347.0,176.6852,176.8773,176.4198,176.6028,9347.0
2019-08-12 15:00:00,193.02,193.16,192.57,192.75,5758.0,176.612,176.7401,176.2002,176.3649,5758.0
2019-08-12 15:10:00,192.64,192.77,192.37,192.57,7892.0,176.2643,176.3832,176.0173,176.2002,7892.0
2019-08-12 15:20:00,192.59,192.64,192.24,192.43,6040.0,176.2185,176.2643,175.8983,176.0721,6040.0
2019-08-12 15:30:00,192.47,192.51,192.47,192.49,400.0,176.1087,176.1453,176.1087,176.127,400.0
2019-08-12 15:40:00,192.53,192.55,192.41,192.52,4991.0,176.1636,176.1819,176.0539,176.1545,4991.0
2019-08-12 15:50:00,192.49,193.2,192.49,193.08,29423.0,176.127,176.7767,176.127,176.6669,29423.0
2019-08-13 09:30:00,192.04,194.85,192.0,194.8,25199.0,175.7153,178.2864,175.6787,178.2407,25199.0
2019-08-13 09:40:00,194.6,195.91,194.06,195.53,11187.0,178.0577,179.2563,177.5636,178.9086,11187.0
2019-08-13 09:50:00,195.48,195.81,195.03,195.26,6471.0,178.8629,179.1648,178.4511,178.6616,6471.0
2019-08-13 10:00:00,195.17,195.46,194.27,195.08,10129.0,178.5792,178.8446,177.7557,178.4969,10129.0
2019-08-13 10:10:00,194.99,196.43,194.63,196.4,22988.0,178.4145,179.7321,178.0851,179.7047,22988.0
2019-08-13 10:20:00,196.34,197.79,196.18,197.43,44179.0,179.6498,180.9765,179.5034,180.6471,44179.0
2019-08-13 10:30:00,197.42,197.55,196.5,196.81,41681.0,180.638,180.7569,179.7962,180.0798,41681.0
2019-08-13 10:40:00,196.68,197.31,196.48,197.01,18787.0,179.9609,180.5373,179.7779,180.2628,18787.0
2019-08-13 10:50:00,197.0,197.0,196.0,196.05,6127.0,180.2537,180.2537,179.3387,179.3844,6127.0
2019-08-13 11:00:00,196.08,196.73,196.06,196.48,13207.0,179.4119,180.0066,179.3936,179.7779,13207.0
2019-08-13 11:10:00,196.47,196.66,196.0,196.19,15986.0,179.7687,179.9426,179.3387,179.5125,15986.0
2019-08-13 11:20:00,196.07,196.09,195.3,195.42,14524.0,179.4027,179.421,178.6982,178.808,14524.0
2019-08-13 11:30:00,195.33,196.0,195.11,195.85,16780.0,178.7256,179.3387,178.5243,179.2014,16780.0
2019-08-13 11:40:00,195.95,196.0,195.59,195.69,10288.0,179.2929,179.3387,178.9635,179.055,10288.0
2019-08-13 11:50:00,195.76,196.27,195.76,196.27,6866.0,179.1191,179.5857,179.1191,179.5857,6866.0
2019-08-13 12:00:00,196.21,196.56,196.2,196.41,9586.0,179.5308,179.8511,179.5217,179.7138,9586.0
2019-08-13 12:10:00,196.47,196.93,196.47,196.93,5855.0,179.7687,180.1896,179.7687,180.1896,5855.0
2019-08-13 12:20:00,196.89,197.09,196.67,196.71,6977.0,180.153,180.336,179.9517,179.9883,6977.0
2019-08-13 12:30:00,196.65,196.65,196.0,196.02,10350.0,179.9334,179.9334,179.3387,179.357,10350.0
2019-08-13 12:40:00,196.01,196.25,196.01,196.16,6427.0,179.3478,179.5674,179.3478,179.4851,6427.0
2019-08-13 12:50:00,196.11,196.16,195.91,196.05,17064.0,179.4393,179.4851,179.2563,179.3844,17064.0
2019-08-13 13:00:00,196.05,196.27,195.89,196.24,10846.0,179.3844,179.5857,179.238,179.5583,10846.0
2019-08-13 13:10:00,196.17,196.35,195.94,195.99,12421.0,179.4942,179.6589,179.2838,179.3295,12421.0
2019-08-13 13:20:00,196.04,196.22,195.94,196.22,3607.0,179.3753,179.54,179.2838,179.54,3607.0
2019-08-13 13:30:00,196.1,196.22,196.0,196.01,5553.0,179.4302,179.54,179.3387,179.3478,5553.0
2019-08-13 13:40:00,196.01,196.06,195.31,195.31,13514.0,179.3478,179.3936,178.7073,178.7073,13514.0
2019-08-13 13:50:00,195.41,195.87,195.34,195.75,5228.0,178.7988,179.2197,178.7348,179.1099,5228.0
2019-08-13 14:00:00,195.81,195.91,195.53,195.85,9950.0,179.1648,179.2563,178.9086,179.2014,9950.0
2019-08-13 14:10:00,195.9,196.19,195.88,196.11,6159.0,179.2472,179.5125,179.2289,179.4393,6159.0
2019-08-13 14:20:00,196.13,196.82,196.07,196.81,18687.0,179.4576,180.089,179.4027,180.0798,18687.0
2019-08-13 14:30:00,196.83,196.96,196.64,196.92,6378.0,180.0981,180.2171,179.9243,180.1805,6378.0
2019-08-13 14:40:00,196.88,196.97,196.71,196.93,11541.0,180.1439,180.2262,179.9883,180.1896,11541.0
2019-08-13 14:50:00,196.94,197.26,196.91,197.12,15991.0,180.1988,180.4916,180.1713,180.3635,15991.0
2019-08-13 15:00:00,197.11,197.3,196.83,197.0,17393.0,180.3543,180.5282,180.0981,180.2537,17393.0
2019-08-13 15:10:00,197.0,197.0,196.75,196.94,8614.0,180.2537,180.2537,180.0249,180.1988,8614.0
2019-08-13 15:20:00,196.98,196.98,196.76,196.87,9836.0,180.2354,180.2354,180.0341,180.1347,9836.0
2019-08-13 15:30:00,196.83,196.83,196.11,196.31,14332.0,180.0981,180.0981,179.4393,179.6223,14332.0
2019-08-13 15:40:00,196.27,196.35,195.94,196.13,20793.0,179.5857,179.6589,179.2838,179.4576,20793.0
2019-08-13 15:50:00,196.15,196.72,196.1,196.49,57475.0,179.4759,179.9975,179.4302,179.787,57475.0
2019-08-14 09:30:00,193.89,194.99,193.33,194.93,20138.0,177.408,178.4145,176.8956,178.3596,20138.0
2019-08-14 09:40:00,194.98,194.98,194.02,194.23,13472.0,178.4054,178.4054,177.527,177.7191,13472.0
2019-08-14 09:50:00,194.31,195.29,194.08,195.29,28426.0,177.7923,178.689,177.5819,178.689,28426.0
2019-08-14 10:00:00,195.47,195.48,194.09,194.1,21019.0,178.8537,178.8629,177.591,177.6002,21019.0
2019-08-14 10:10:00,193.87,194.45,193.6,194.18,25104.0,177.3897,177.9204,177.1427,177.6734,25104.0
2019-08-14 10:20:00,194.18,195.87,194.07,195.87,15763.0,177.6734,179.2197,177.5727,179.2197,15763.0
2019-08-14 10:30:00,195.85,196.25,195.57,196.11,23629.0,179.2014,179.5674,178.9452,179.4393,23629.0
2019-08-14 10:40:00,196.1,196.12,195.17,195.44,26328.0,179.4302,179.4485,178.5792,178.8263,26328.0
2019-08-14 10:50:00,195.56,195.91,195.28,195.41,10024.0,178.9361,179.2563,178.6799,178.7988,10024.0
2019-08-14 11:00:00,195.2,195.63,194.8,194.92,11551.0,178.6067,179.0001,178.2407,178.3505,11551.0
2019-08-14 11:10:00,194.81,194.88,194.19,194.58,14666.0,178.2498,178.3139,177.6825,178.0394,14666.0
2019-08-14 11:20:00,194.67,195.16,194.67,195.0,9860.0,178.1217,178.5701,178.1217,178.4237,9860.0
2019-08-14 11:30:00,194.94,195.3,194.93,195.13,8198.0,178.3688,178.6982,178.3596,178.5426,8198.0
2019-08-14 11:40:00,195.17,195.17,194.42,194.67,11382.0,178.5792,178.5792,177.893,178.1217,11382.0
2019-08-14 11:50:00,194.74,194.88,194.58,194.77,7221.0,178.1858,178.3139,178.0394,178.2132,7221.0
2019-08-14 12:00:00,194.73,194.73,193.7,193.77,18398.0,178.1766,178.1766,177.2342,177.2982,18398.0
2019-08-14 12:10:00,193.89,194.04,193.1,193.24,18960.0,177.408,177.5453,176.6852,176.8133,18960.0
2019-08-14 12:20:00,193.31,193.53,193.16,193.44,6227.0,176.8773,177.0786,176.7401,176.9963,6227.0
2019-08-14 12:30:00,193.43,193.64,193.28,193.46,11336.0,176.9871,177.1793,176.8499,177.0146,11336.0
2019-08-14 12:40:00,193.43,193.6,193.06,193.06,9950.0,176.9871,177.1427,176.6486,176.6486,9950.0
2019-08-14 12:50:00,193.0,193.0,192.5,192.65,20554.0,176.5937,176.5937,176.1362,176.2734,20554.0
2019-08-14 13:00:00,192.61,193.16,192.5,193.15,22787.0,176.2368,176.7401,176.1362,176.7309,22787.0
2019-08-14 13:10:00,193.12,193.2,192.72,192.72,48040.0,176.7035,176.7767,176.3375,176.3375,48040.0
2019-08-14 13:20:00,192.76,193.25,192.63,193.06,17468.0,176.3741,176.8224,176.2551,176.6486,17468.0
2019-08-14 13:30:00,193.17,193.73,193.09,193.6,11957.0,176.7492,177.2616,176.676,177.1427,11957.0
2019-08-14 13:40:00,193.6,193.94,193.6,193.8,6784.0,177.1427,177.4538,177.1427,177.3257,6784.0
2019-08-14 13:50:00,193.83,193.86,193.55,193.77,10601.0,177.3531,177.3806,177.0969,177.2982,10601.0
2019-08-14 14:00:00,193.71,194.03,193.32,193.55,8436.0,177.2433,177.5361,176.8865,177.0969,8436.0
2019-08-14 14:10:00,193.56,193.81,193.52,193.65,6201.0,177.1061,177.3348,177.0695,177.1884,6201.0
2019-08-14 14:20:00,193.55,193.6,193.32,193.34,7342.0,177.0969,177.1427,176.8865,176.9048,7342.0
2019-08-14 14:30:00,193.38,193.46,192.96,193.1,9578.0,176.9414,177.0146,176.5571,176.6852,9578.0
2019-08-14 14:40:00,192.99,193.08,192.8,193.08,13660.0,176.5845,176.6669,176.4107,176.6669,13660.0
2019-08-14 14:50:00,193.0,193.66,192.98,193.46,10143.0,176.5937,177.1976,176.5754,177.0146,10143.0
2019-08-14 15:00:00,193.39,193.51,193.07,193.38,12085.0,176.9505,177.0603,176.6577,176.9414,12085.0
2019-08-14 15:10:00,193.38,193.42,192.73,192.81,18143.0,176.9414,176.978,176.3466,176.4198,18143.0
2019-08-14 15:20:00,192.85,193.63,192.61,193.41,31418.0,176.4564,177.1701,176.2368,176.9688,31418.0
2019-08-14 15:30:00,193.39,193.39,192.64,193.31,22017.0,176.9505,176.9505,176.2643,176.8773,22017.0
2019-08-14 15:40:00,193.33,193.65,192.91,193.44,34623.0,176.8956,177.1884,176.5113,176.9963,34623.0
2019-08-14 15:50:00,193.42,193.99,193.22,193.31,71824.0,176.978,177.4995,176.795,176.8773,71824.0
2019-08-15 09:30:00,191.0,191.97,190.36,190.73,46083.0,174.7637,175.6513,174.1781,174.5167,46083.0
2019-08-15 09:40:00,190.47,190.57,189.51,190.07,41473.0,174.2788,174.3703,173.4004,173.9128,41473.0
2019-08-15 09:50:00,190.1,191.42,189.96,191.42,25581.0,173.9402,175.148,173.8121,175.148,25581.0
2019-08-15 10:00:00,191.43,192.7,191.24,192.48,20599.0,175.1572,176.3192,174.9833,176.1179,20599.0
2019-08-15 10:10:00,192.48,192.61,192.22,192.4,17036.0,176.1179,176.2368,175.88,176.0447,17036.0
2019-08-15 10:20:00,192.3,192.61,192.0,192.03,5709.0,175.9532,176.2368,175.6787,175.7062,5709.0
2019-08-15 10:30:00,191.94,192.84,191.8,192.4,15864.0,175.6238,176.4473,175.4957,176.0447,15864.0
2019-08-15 10:40:00,192.29,192.77,192.21,192.44,14485.0,175.9441,176.3832,175.8709,176.0813,14485.0
2019-08-15 10:50:00,192.45,193.16,192.39,193.0,7559.0,176.0904,176.7401,176.0356,176.5937,7559.0
2019-08-15 11:00:00,193.02,193.34,192.98,193.05,7504.0,176.612,176.9048,176.5754,176.6394,7504.0
2019-08-15 11:10:00,193.06,193.6,193.06,193.5,7424.0,176.6486,177.1427,176.6486,177.0512,7424.0
2019-08-15 11:20:00,193.42,193.42,192.35,193.02,17519.0,176.978,176.978,175.999,176.612,17519.0
2019-08-15 11:30:00,193.07,193.33,192.87,193.27,8717.0,176.6577,176.8956,176.4747,176.8407,8717.0
2019-08-15 11:40:00,193.33,193.66,193.0,193.01,11078.0,176.8956,177.1976,176.5937,176.6028,11078.0
2019-08-15 11:50:00,193.02,193.68,192.97,193.62,9429.0,176.612,177.2159,176.5662,177.161,9429.0
2019-08-15 12:00:00,193.62,193.77,193.39,193.68,8844.0,177.161,177.2982,176.9505,177.2159,8844.0
2019-08-15 12:10:00,193.72,193.72,193.4,193.71,7442.0,177.2525,177.2525,176.9597,177.2433,7442.0
2019-08-15 12:20:00,193.82,193.87,193.39,193.46,4350.0,177.344,177.3897,176.9505,177.0146,4350.0
2019-08-15 12:30:00,193.46,194.06,193.46,193.71,6805.0,177.0146,177.5636,177.0146,177.2433,6805.0
2019-08-15 12:40:00,193.75,194.18,193.64,194.05,7375.0,177.2799,177.6734,177.1793,177.5544,7375.0
2019-08-15 12:50:00,194.11,194.18,193.82,193.98,7074.0,177.6093,177.6734,177.344,177.4904,7074.0
2019-08-15 13:00:00,193.93,194.5,193.9,194.5,4833.0,177.4446,177.9662,177.4172,177.9662,4833.0
2019-08-15 13:10:00,194.46,194.59,194.14,194.4,8978.0,177.9296,178.0485,177.6368,177.8747,8978.0
2019-08-15 13:20:00,194.43,194.43,194.02,194.02,4525.0,177.9021,177.9021,177.527,177.527,4525.0
2019-08-15 13:30:00,194.03,194.24,193.87,194.05,5995.0,177.5361,177.7283,177.3897,177.5544,5995.0
2019-08-15 13:40:00,194.02,194.06,193.52,193.65,7747.0,177.527,177.5636,177.0695,177.1884,7747.0
2019-08-15 13:50:00,193.71,193.71,193.07,193.26,12358.0,177.2433,177.2433,176.6577,176.8316,12358.0
2019-08-15 14:00:00,193.2,193.55,192.96,192.99,13945.0,176.7767,177.0969,176.5571,176.5845,13945.0
2019-08-15 14:10:00,193.08,193.49,192.85,192.92,16995.0,176.6669,177.042,176.4564,176.5205,16995.0
2019-08-15 14:20:00,192.81,193.88,192.79,193.88,7098.0,176.4198,177.3989,176.4015,177.3989,7098.0
2019-08-15 14:30:00,193.77,193.86,193.43,193.72,6810.0,177.2982,177.3806,176.9871,177.2525,6810.0
2019-08-15 14:40:00,193.73,194.07,193.73,193.87,4711.0,177.2616,177.5727,177.2616,177.3897,4711.0
2019-08-15 14:50:00,193.81,194.18,193.63,194.15,7913.0,177.3348,177.6734,177.1701,177.6459,7913.0
2019-08-15 15:00:00,194.13,194.86,194.12,194.79,11545.0,177.6276,178.2956,177.6185,178.2315,11545.0
2019-08-15 15:10:00,194.72,194.78,194.37,194.45,5908.0,178.1675,178.2224,177.8472,177.9204,5908.0
2019-08-15 15:20:00,194.4,194.55,194.24,194.25,10591.0,177.8747,178.0119,177.7283,177.7374,10591.0
2019-08-15 15:30:00,194.22,194.81,194.05,194.46,31440.0,177.71,178.2498,177.5544,177.9296,31440.0
2019-08-15 15:40:00,194.49,194.92,194.35,194.77,18112.0,177.957,178.3505,177.8289,178.2132,18112.0
2019-08-15 15:50:00,194.78,194.97,194.31,194.4,76503.0,178.2224,178.3962,177.7923,177.8747,76503.0
2019-08-16 09:30:00,195.49,196.9,195.49,196.43,47147.0,178.872,180.1622,178.872,179.7321,47147.0
2019-08-16 09:40:00,196.54,197.35,196.17,197.33,11890.0,179.8328,180.5739,179.4942,180.5556,11890.0
2019-08-16 09:50:00,197.44,198.48,197.35,198.34,19447.0,180.6563,181.6079,180.5739,181.4798,19447.0
2019-08-16 10:00:00,198.31,199.31,198.23,199.08,20463.0,181.4523,182.3673,181.3791,182.1569,20463.0
2019-08-16 10:10:00,199.0,199.01,198.13,198.22,12059.0,182.0837,182.0928,181.2876,181.37,12059.0
2019-08-16 10:20:00,198.14,199.15,198.13,198.28,7546.0,181.2968,182.2209,181.2876,181.4249,7546.0
2019-08-16 10:30:00,198.52,198.67,198.34,198.49,8190.0,181.6445,181.7817,181.4798,181.617,8190.0
2019-08-16 10:40:00,198.6,199.3,198.51,199.16,10086.0,181.7177,182.3582,181.6353,182.2301,10086.0
2019-08-16 10:50:00,199.21,199.76,199.19,199.56,21174.0,182.2758,182.7791,182.2575,182.5961,21174.0
2019-08-16 11:00:00,199.6,199.89,199.47,199.59,13966.0,182.6327,182.898,182.5137,182.6235,13966.0
2019-08-16 11:10:00,199.58,199.59,198.68,198.8,9409.0,182.6144,182.6235,181.7909,181.9007,9409.0
2019-08-16 11:20:00,198.77,198.81,198.64,198.74,6884.0,181.8732,181.9098,181.7543,181.8458,6884.0
2019-08-16 11:30:00,198.75,199.0,198.5,198.53,19181.0,181.8549,182.0837,181.6262,181.6536,19181.0
2019-08-16 11:40:00,198.55,198.67,198.18,198.42,5116.0,181.6719,181.7817,181.3334,181.553,5116.0
2019-08-16 11:50:00,198.42,198.9,198.26,198.69,6859.0,181.553,181.9922,181.4066,181.8,6859.0
2019-08-16 12:00:00,198.77,198.77,198.19,198.34,16343.0,181.8732,181.8732,181.3425,181.4798,16343.0
2019-08-16 12:10:00,198.33,198.37,198.05,198.34,8143.0,181.4706,181.5072,181.2144,181.4798,8143.0
2019-08-16 12:20:00,198.5,198.78,198.47,198.75,8047.0,181.6262,181.8824,181.5987,181.8549,8047.0
2019-08-16 12:30:00,198.69,198.86,198.63,198.8,8957.0,181.8,181.9556,181.7451,181.9007,8957.0
2019-08-16 12:40:00,198.8,198.95,198.74,198.76,11027.0,181.9007,182.0379,181.8458,181.8641,11027.0
2019-08-16 12:50:00,198.83,199.0,198.67,198.73,23714.0,181.9281,182.0837,181.7817,181.8366,23714.0
2019-08-16 13:00:00,198.72,199.09,198.67,199.09,8429.0,181.8275,182.166,181.7817,182.166,8429.0
2019-08-16 13:10:00,199.0,199.43,199.0,199.38,7181.0,182.0837,182.4771,182.0837,182.4314,7181.0
2019-08-16 13:20:00,199.38,199.6,199.38,199.52,11379.0,182.4314,182.6327,182.4314,182.5595,11379.0
2019-08-16 13:30:00,199.54,199.74,199.39,199.44,10065.0,182.5778,182.7608,182.4405,182.4863,10065.0
2019-08-16 13:40:00,199.43,199.51,198.94,198.95,6074.0,182.4771,182.5503,182.0288,182.0379,6074.0
2019-08-16 13:50:00,198.97,199.27,198.97,199.27,6343.0,182.0562,182.3307,182.0562,182.3307,6343.0
2019-08-16 14:00:00,199.28,199.35,199.0,199.06,5743.0,182.3399,182.4039,182.0837,182.1386,5743.0
2019-08-16 14:10:00,199.07,199.36,199.0,199.34,5998.0,182.1477,182.4131,182.0837,182.3948,5998.0
2019-08-16 14:20:00,199.27,199.43,199.16,199.43,6385.0,182.3307,182.4771,182.2301,182.4771,6385.0
2019-08-16 14:30:00,199.49,199.88,199.45,199.58,11598.0,182.532,182.8888,182.4954,182.6144,11598.0
2019-08-16 14:40:00,199.57,199.75,199.53,199.73,10399.0,182.6052,182.7699,182.5686,182.7516,10399.0
2019-08-16 14:50:00,199.69,199.69,199.51,199.6,15742.0,182.715,182.715,182.5503,182.6327,15742.0
2019-08-16 15:00:00,199.54,199.6,199.2,199.2,21425.0,182.5778,182.6327,182.2667,182.2667,21425.0
2019-08-16 15:10:00,199.26,199.31,198.81,198.81,18471.0,182.3216,182.3673,181.9098,181.9098,18471.0
2019-08-16 15:20:00,198.74,199.0,198.73,198.97,8756.0,181.8458,182.0837,181.8366,182.0562,8756.0
2019-08-16 15:30:00,199.0,199.16,198.66,198.71,17032.0,182.0837,182.2301,181.7726,181.8183,17032.0
2019-08-16 15:40:00,198.69,199.11,198.62,199.04,34480.0,181.8,182.1843,181.736,182.1203,34480.0
2019-08-16 15:50:00,199.07,199.45,198.84,198.88,59119.0,182.1477,182.4954,181.9373,181.9739,59119.0
2019-08-19 09:30:00,200.0,200.73,199.83,200.63,31622.0,182.9986,183.6666,182.8431,183.5751,31622.0
2019-08-19 09:40:00,200.63,201.51,200.47,201.07,33505.0,183.5751,184.3803,183.4287,183.9777,33505.0
2019-08-19 09:50:00,201.1,201.13,200.31,200.89,9870.0,184.0051,184.0326,183.2823,183.813,9870.0
2019-08-19 10:00:00,200.9,200.9,200.2,200.2,7858.0,183.8221,183.8221,183.1816,183.1816,7858.0
2019-08-19 10:10:00,200.11,200.2,199.61,199.81,11983.0,183.0993,183.1816,182.6418,182.8248,11983.0
2019-08-19 10:20:00,199.77,199.77,198.94,199.38,18239.0,182.7882,182.7882,182.0288,182.4314,18239.0
2019-08-19 10:30:00,199.38,199.75,199.28,199.49,16140.0,182.4314,182.7699,182.3399,182.532,16140.0
2019-08-19 10:40:00,199.57,200.17,199.57,199.92,9887.0,182.6052,183.1542,182.6052,182.9254,9887.0
2019-08-19 10:50:00,199.93,199.99,199.6,199.69,11648.0,182.9346,182.9895,182.6327,182.715,11648.0
2019-08-19 11:00:00,199.68,199.9,199.67,199.84,5884.0,182.7059,182.9071,182.6967,182.8522,5884.0
2019-08-19 11:10:00,199.79,199.89,199.74,199.83,6341.0,182.8065,182.898,182.7608,182.8431,6341.0
2019-08-19 11:20:00,199.86,199.87,199.53,199.87,15423.0,182.8705,182.8797,182.5686,182.8797,15423.0
2019-08-19 11:30:00,199.84,200.87,199.84,200.87,11572.0,182.8522,183.7947,182.8522,183.7947,11572.0
2019-08-19 11:40:00,200.75,201.13,200.75,200.99,11196.0,183.6849,184.0326,183.6849,183.9045,11196.0
2019-08-19 11:50:00,201.0,201.5,201.0,201.31,7383.0,183.9136,184.3711,183.9136,184.1973,7383.0
2019-08-19 12:00:00,201.28,201.28,201.05,201.07,4391.0,184.1698,184.1698,183.9594,183.9777,4391.0
2019-08-19 12:10:00,201.03,201.58,200.65,201.58,6605.0,183.9411,184.4443,183.5934,184.4443,6605.0
2019-08-19 12:20:00,201.55,201.56,201.32,201.48,5200.0,184.4169,184.426,184.2064,184.3528,5200.0
2019-08-19 12:30:00,201.43,201.43,201.14,201.39,5546.0,184.3071,184.3071,184.0417,184.2705,5546.0
2019-08-19 12:40:00,201.36,201.8,201.25,201.69,8795.0,184.243,184.6456,184.1424,184.545,8795.0
2019-08-19 12:50:00,201.7,201.9,201.66,201.86,6023.0,184.5541,184.7371,184.5175,184.7005,6023.0
2019-08-19 13:00:00,201.86,202.18,201.74,202.15,13589.0,184.7005,184.9933,184.5907,184.9659,13589.0
2019-08-19 13:10:00,202.12,202.31,202.1,202.25,7528.0,184.9384,185.1123,184.9201,185.0574,7528.0
2019-08-19 13:20:00,202.28,202.33,202.11,202.17,6245.0,185.0848,185.1306,184.9293,184.9842,6245.0
2019-08-19 13:30:00,202.2,202.36,202.1,202.19,7618.0,185.0116,185.158,184.9201,185.0025,7618.0
2019-08-19 13:40:00,202.18,202.27,201.79,202.01,8339.0,184.9933,185.0757,184.6365,184.8378,8339.0
2019-08-19 13:50:00,201.96,202.19,201.96,202.06,7095.0,184.792,185.0025,184.792,184.8835,7095.0
2019-08-19 14:00:00,202.07,202.16,201.96,202.1,4491.0,184.8927,184.975,184.792,184.9201,4491.0
2019-08-19 14:10:00,202.06,202.19,201.92,201.97,5122.0,184.8835,185.0025,184.7554,184.8012,5122.0
2019-08-19 14:20:00,201.92,202.33,201.86,202.33,8668.0,184.7554,185.1306,184.7005,185.1306,8668.0
2019-08-19 14:30:00,202.25,202.48,202.18,202.42,6883.0,185.0574,185.2678,184.9933,185.2129,6883.0
2019-08-19 14:40:00,202.46,202.68,202.46,202.65,8240.0,185.2495,185.4508,185.2495,185.4234,8240.0
2019-08-19 14:50:00,202.66,202.83,202.44,202.44,30842.0,185.4325,185.5881,185.2312,185.2312,30842.0
2019-08-19 15:00:00,202.45,202.49,201.75,201.94,10284.0,185.2404,185.277,184.5999,184.7737,10284.0
2019-08-19 15:10:00,201.97,202.03,201.36,201.37,15640.0,184.8012,184.8561,184.243,184.2522,15640.0
2019-08-19 15:20:00,201.37,201.64,201.31,201.58,8402.0,184.2522,184.4992,184.1973,184.4443,8402.0
2019-08-19 15:30:00,201.58,202.18,201.53,202.13,17638.0,184.4443,184.9933,184.3986,184.9476,17638.0
2019-08-19 15:40:00,202.12,202.32,201.99,202.2,36529.0,184.9384,185.1214,184.8195,185.0116,36529.0
2019-08-19 15:50:00,202.2,202.31,201.79,201.87,92366.0,185.0116,185.1123,184.6365,184.7097,92366.0
2019-08-20 09:30:00,201.55,203.74,201.55,202.83,36848.0,184.4169,186.4207,184.4169,185.5881,36848.0
2019-08-20 09:40:00,203.14,203.15,201.74,201.84,15978.0,185.8717,185.8809,184.5907,184.6822,15978.0
2019-08-20 09:50:00,201.74,202.66,201.74,202.4,6658.0,184.5907,185.4325,184.5907,185.1946,6658.0
2019-08-20 10:00:00,202.19,202.83,201.64,202.82,21365.0,185.0025,185.5881,184.4992,185.5789,21365.0
2019-08-20 10:10:00,202.97,202.97,202.07,202.38,14025.0,185.7162,185.7162,184.8927,185.1763,14025.0
2019-08-20 10:20:00,202.5,202.54,202.18,202.44,16533.0,185.2861,185.3227,184.9933,185.2312,16533.0
2019-08-20 10:30:00,202.37,202.37,201.82,202.21,10689.0,185.1672,185.1672,184.6639,185.0208,10689.0
2019-08-20 10:40:00,202.18,202.5,201.95,202.06,7778.0,184.9933,185.2861,184.7829,184.8835,7778.0
2019-08-20 10:50:00,202.26,202.55,202.16,202.51,20078.0,185.0665,185.3319,184.975,185.2953,20078.0
2019-08-20 11:00:00,202.5,202.6,202.39,202.53,38221.0,185.2861,185.3776,185.1855,185.3136,38221.0
2019-08-20 11:10:00,202.53,202.75,202.22,202.6,30107.0,185.3136,185.5149,185.0299,185.3776,30107.0
2019-08-20 11:20:00,202.55,202.58,202.09,202.09,8505.0,185.3319,185.3593,184.911,184.911,8505.0
2019-08-20 11:30:00,202.1,202.15,201.72,201.85,6215.0,184.9201,184.9659,184.5724,184.6914,6215.0
2019-08-20 11:40:00,201.84,202.21,201.5,202.05,7440.0,184.6822,185.0208,184.3711,184.8744,7440.0
2019-08-20 11:50:00,202.15,202.61,202.08,202.1,18350.0,184.9659,185.3868,184.9018,184.9201,18350.0
2019-08-20 12:00:00,202.13,202.22,201.84,202.14,7948.0,184.9476,185.0299,184.6822,184.9567,7948.0
2019-08-20 12:10:00,202.17,202.37,201.9,202.18,16148.0,184.9842,185.1672,184.7371,184.9933,16148.0
2019-08-20 12:20:00,202.23,202.5,202.23,202.33,7326.0,185.0391,185.2861,185.0391,185.1306,7326.0
2019-08-20 12:30:00,202.32,202.38,201.83,201.94,6686.0,185.1214,185.1763,184.6731,184.7737,6686.0
2019-08-20 12:40:00,202.07,202.35,201.86,202.06,8879.0,184.8927,185.1489,184.7005,184.8835,8879.0
2019-08-20 12:50:00,202.06,202.1,201.64,202.09,13927.0,184.8835,184.9201,184.4992,184.911,13927.0
2019-08-20 13:00:00,202.07,202.42,201.99,202.32,12189.0,184.8927,185.2129,184.8195,185.1214,12189.0
2019-08-20 13:10:00,202.27,202.4,202.21,202.32,7377.0,185.0757,185.1946,185.0208,185.1214,7377.0
2019-08-20 13:20:00,202.37,202.5,202.32,202.5,5854.0,185.1672,185.2861,185.1214,185.2861,5854.0
2019-08-20 13:30:00,202.5,202.5,201.98,202.17,8238.0,185.2861,185.2861,184.8103,184.9842,8238.0
2019-08-20 13:40:00,202.19,202.41,202.05,202.06,9565.0,185.0025,185.2038,184.8744,184.8835,9565.0
2019-08-20 13:50:00,202.12,202.58,202.06,202.49,14388.0,184.9384,185.3593,184.8835,185.277,14388.0
2019-08-20 14:00:00,202.47,202.47,202.07,202.21,18134.0,185.2587,185.2587,184.8927,185.0208,18134.0
2019-08-20 14:10:00,202.21,202.5,202.21,202.49,12618.0,185.0208,185.2861,185.0208,185.277,12618.0
2019-08-20 14:20:00,202.49,202.55,202.23,202.51,16081.0,185.277,185.3319,185.0391,185.2953,16081.0
2019-08-20 14:30:00,202.48,202.97,202.42,202.84,17187.0,185.2678,185.7162,185.2129,185.5972,17187.0
2019-08-20 14:40:00,202.78,202.82,202.58,202.66,11743.0,185.5423,185.5789,185.3593,185.4325,11743.0
2019-08-20 14:50:00,202.64,202.66,202.3,202.59,21530.0,185.4142,185.4325,185.1031,185.3685,21530.0
2019-08-20 15:00:00,202.58,202.58,202.09,202.31,9885.0,185.3593,185.3593,184.911,185.1123,9885.0
2019-08-20 15:10:00,202.28,202.64,202.23,202.28,11066.0,185.0848,185.4142,185.0391,185.0848,11066.0
2019-08-20 15:20:00,202.33,202.88,202.31,202.79,15692.0,185.1306,185.6338,185.1123,185.5515,15692.0
2019-08-20 15:30:00,202.86,202.92,202.65,202.72,20324.0,185.6155,185.6704,185.4234,185.4874,20324.0
2019-08-20 15:40:00,202.74,203.41,202.6,203.21,44585.0,185.5057,186.1188,185.3776,185.9358,44585.0
2019-08-20 15:50:00,203.1,203.38,202.39,202.48,123017.0,185.8351,186.0913,185.1855,185.2678,123017.0
2019-08-21 09:30:00,203.81,205.0,203.46,204.57,23780.0,186.4848,187.5736,186.1645,187.1802,23780.0
2019-08-21 09:40:00,204.66,204.93,204.54,204.76,7115.0,187.2625,187.5096,187.1527,187.354,7115.0
2019-08-21 09:50:00,204.85,205.29,204.77,204.77,11514.0,187.4364,187.839,187.3632,187.3632,11514.0
2019-08-21 10:00:00,204.87,205.0,203.89,203.97,22560.0,187.4547,187.5736,186.558,186.6312,22560.0
2019-08-21 10:10:00,203.86,204.27,203.69,204.25,10849.0,186.5305,186.9057,186.375,186.8874,10849.0
2019-08-21 10:20:00,204.22,204.45,204.07,204.26,7237.0,186.8599,187.0704,186.7227,186.8965,7237.0
2019-08-21 10:30:00,204.12,204.35,204.03,204.05,7989.0,186.7684,186.9789,186.6861,186.7044,7989.0
2019-08-21 10:40:00,204.07,204.12,203.58,203.77,6213.0,186.7227,186.7684,186.2743,186.4482,6213.0
2019-08-21 10:50:00,203.9,204.36,203.84,204.36,5432.0,186.5671,186.988,186.5122,186.988,5432.0
2019-08-21 11:00:00,204.26,204.41,203.79,204.37,8629.0,186.8965,187.0338,186.4665,186.9972,8629.0
2019-08-21 11:10:00,204.35,204.53,204.14,204.15,6636.0,186.9789,187.1436,186.7867,186.7959,6636.0
2019-08-21 11:20:00,204.18,204.33,204.14,204.27,4781.0,186.8233,186.9606,186.7867,186.9057,4781.0
2019-08-21 11:30:00,204.21,204.39,204.16,204.22,4824.0,186.8508,187.0155,186.805,186.8599,4824.0
2019-08-21 11:40:00,204.15,204.3,203.89,204.04,6910.0,186.7959,186.9331,186.558,186.6952,6910.0
2019-08-21 11:50:00,203.99,204.21,203.82,204.04,8912.0,186.6495,186.8508,186.4939,186.6952,8912.0
2019-08-21 12:00:00,203.98,204.1,203.3,203.31,25928.0,186.6403,186.7501,186.0181,186.0273,25928.0
2019-08-21 12:10:00,203.38,203.79,203.38,203.79,6907.0,186.0913,186.4665,186.0913,186.4665,6907.0
2019-08-21 12:20:00,203.78,203.91,203.68,203.81,4115.0,186.4573,186.5763,186.3658,186.4848,4115.0
2019-08-21 12:30:00,203.84,203.84,203.53,203.66,5149.0,186.5122,186.5122,186.2286,186.3475,5149.0
2019-08-21 12:40:00,203.74,203.89,203.66,203.68,6197.0,186.4207,186.558,186.3475,186.3658,6197.0
2019-08-21 12:50:00,203.65,204.0,203.64,204.0,3684.0,186.3384,186.6586,186.3292,186.6586,3684.0
2019-08-21 13:00:00,203.91,204.05,203.85,203.9,4578.0,186.5763,186.7044,186.5214,186.5671,4578.0
2019-08-21 13:10:00,203.92,203.92,203.37,203.57,9504.0,186.5854,186.5854,186.0822,186.2652,9504.0
2019-08-21 13:20:00,203.69,203.77,203.04,203.09,10033.0,186.375,186.4482,185.7802,185.826,10033.0
2019-08-21 13:30:00,203.09,203.58,203.07,203.31,7202.0,185.826,186.2743,185.8077,186.0273,7202.0
2019-08-21 13:40:00,203.37,203.85,203.36,203.73,4845.0,186.0822,186.5214,186.073,186.4116,4845.0
2019-08-21 13:50:00,203.74,203.91,203.64,203.71,3841.0,186.4207,186.5763,186.3292,186.3933,3841.0
2019-08-21 14:00:00,203.71,204.16,203.1,203.91,10603.0,186.3933,186.805,185.8351,186.5763,10603.0
2019-08-21 14:10:00,203.92,204.12,203.86,204.05,8496.0,186.5854,186.7684,186.5305,186.7044,8496.0
2019-08-21 14:20:00,203.94,204.03,203.71,204.0,12525.0,186.6037,186.6861,186.3933,186.6586,12525.0
2019-08-21 14:30:00,204.0,204.0,203.29,203.31,7816.0,186.6586,186.6586,186.009,186.0273,7816.0
2019-08-21 14:40:00,203.34,203.69,203.29,203.29,11355.0,186.0547,186.375,186.009,186.009,11355.0
2019-08-21 14:50:00,203.29,203.29,203.02,203.12,6997.0,186.009,186.009,185.7619,185.8534,6997.0
2019-08-21 15:00:00,203.1,203.2,202.85,203.08,10761.0,185.8351,185.9266,185.6064,185.8168,10761.0
2019-08-21 15:10:00,203.04,203.17,203.01,203.17,7516.0,185.7802,185.8992,185.7528,185.8992,7516.0
2019-08-21 15:20:00,203.15,203.68,203.0,203.62,10487.0,185.8809,186.3658,185.7436,186.3109,10487.0
2019-08-21 15:30:00,203.59,203.59,202.95,203.16,14665.0,186.2835,186.2835,185.6979,185.89,14665.0
2019-08-21 15:40:00,203.16,203.3,202.86,203.04,17180.0,185.89,186.0181,185.6155,185.7802,17180.0
2019-08-21 15:50:00,203.0,203.29,202.84,202.85,56870.0,185.7436,186.009,185.5972,185.6064,56870.0
2019-08-22 09:30:00,202.88,203.73,202.88,203.47,29196.0,185.6338,186.4116,185.6338,186.1737,29196.0
2019-08-22 09:40:00,203.36,203.8,203.08,203.38,18116.0,186.073,186.4756,185.8168,186.0913,18116.0
2019-08-22 09:50:00,203.42,203.52,203.05,203.46,3220.0,186.1279,186.2194,185.7894,186.1645,3220.0
2019-08-22 10:00:00,203.31,203.72,203.24,203.61,7822.0,186.0273,186.4024,185.9632,186.3018,7822.0
2019-08-22 10:10:00,203.5,203.71,203.14,203.53,6812.0,186.2011,186.3933,185.8717,186.2286,6812.0
2019-08-22 10:20:00,203.31,203.48,202.67,202.88,7922.0,186.0273,186.1828,185.4417,185.6338,7922.0
2019-08-22 10:30:00,202.84,202.85,201.24,201.34,17093.0,185.5972,185.6064,184.1332,184.2247,17093.0
2019-08-22 10:40:00,201.35,202.07,201.34,201.34,11277.0,184.2339,184.8927,184.2247,184.2247,11277.0
2019-08-22 10:50:00,201.38,202.27,201.15,202.05,14117.0,184.2613,185.0757,184.0509,184.8744,14117.0
2019-08-22 11:00:00,202.0,203.14,202.0,203.14,10247.0,184.8286,185.8717,184.8286,185.8717,10247.0
2019-08-22 11:10:00,203.17,203.63,203.17,203.51,12129.0,185.8992,186.3201,185.8992,186.2103,12129.0
2019-08-22 11:20:00,203.41,203.56,202.95,203.02,9361.0,186.1188,186.256,185.6979,185.7619,9361.0
2019-08-22 11:30:00,203.05,203.24,202.84,203.04,11247.0,185.7894,185.9632,185.5972,185.7802,11247.0
2019-08-22 11:40:00,203.05,203.25,202.84,203.02,17783.0,185.7894,185.9724,185.5972,185.7619,17783.0
2019-08-22 11:50:00,203.04,203.15,202.79,202.79,7341.0,185.7802,185.8809,185.5515,185.5515,7341.0
2019-08-22 12:00:00,202.76,203.06,202.73,202.98,9438.0,185.524,185.7985,185.4966,185.7253,9438.0
2019-08-22 12:10:00,202.98,203.16,202.97,203.14,7025.0,185.7253,185.89,185.7162,185.8717,7025.0
2019-08-22 12:20:00,203.08,203.09,202.85,202.93,4454.0,185.8168,185.826,185.6064,185.6796,4454.0
2019-08-22 12:30:00,202.95,203.05,202.71,202.71,6673.0,185.6979,185.7894,185.4783,185.4783,6673.0
2019-08-22 12:40:00,202.78,203.08,202.47,202.83,12046.0,185.5423,185.8168,185.2587,185.5881,12046.0
2019-08-22 12:50:00,202.89,202.9,202.64,202.71,5569.0,185.643,185.6521,185.4142,185.4783,5569.0
2019-08-22 13:00:00,202.68,203.02,202.68,203.01,6814.0,185.4508,185.7619,185.4508,185.7528,6814.0
2019-08-22 13:10:00,203.03,203.03,202.68,202.75,5428.0,185.7711,185.7711,185.4508,185.5149,5428.0
2019-08-22 13:20:00,202.71,203.01,202.71,202.9,5242.0,185.4783,185.7528,185.4783,185.6521,5242.0
2019-08-22 13:30:00,202.93,203.03,202.85,202.94,6028.0,185.6796,185.7711,185.6064,185.6887,6028.0
2019-08-22 13:40:00,202.93,202.97,202.81,202.83,6506.0,185.6796,185.7162,185.5698,185.5881,6506.0
2019-08-22 13:50:00,202.81,203.02,202.81,202.97,7189.0,185.5698,185.7619,185.5698,185.7162,7189.0
2019-08-22 14:00:00,203.0,203.02,202.48,202.57,14186.0,185.7436,185.7619,185.2678,185.3502,14186.0
2019-08-22 14:10:00,202.61,202.65,202.44,202.63,8284.0,185.3868,185.4234,185.2312,185.4051,8284.0
2019-08-22 14:20:00,202.53,202.56,202.38,202.38,8365.0,185.3136,185.341,185.1763,185.1763,8365.0
2019-08-22 14:30:00,202.38,202.41,202.2,202.28,7938.0,185.1763,185.2038,185.0116,185.0848,7938.0
2019-08-22 14:40:00,202.27,202.55,202.26,202.51,11963.0,185.0757,185.3319,185.0665,185.2953,11963.0
2019-08-22 14:50:00,202.45,202.59,202.4,202.59,7665.0,185.2404,185.3685,185.1946,185.3685,7665.0
2019-08-22 15:00:00,202.52,202.52,202.4,202.45,7512.0,185.3044,185.3044,185.1946,185.2404,7512.0
2019-08-22 15:10:00,202.47,202.63,202.27,202.42,17131.0,185.2587,185.4051,185.0757,185.2129,17131.0
2019-08-22 15:20:00,202.37,202.56,202.36,202.39,14340.0,185.1672,185.341,185.158,185.1855,14340.0
2019-08-22 15:30:00,202.45,202.53,202.3,202.4,28917.0,185.2404,185.3136,185.1031,185.1946,28917.0
2019-08-22 15:40:00,202.4,202.43,202.08,202.08,35971.0,185.1946,185.2221,184.9018,184.9018,35971.0
2019-08-22 15:50:00,201.99,202.14,201.43,201.72,110012.0,184.8195,184.9567,184.3071,184.5724,110012.0
2019-08-23 09:30:00,200.7,201.21,199.94,200.1,27213.0,183.6391,184.1058,182.9437,183.0901,27213.0
2019-08-23 09:40:00,200.42,200.96,200.42,200.87,4756.0,183.3829,183.877,183.3829,183.7947,4756.0
2019-08-23 09:50:00,200.68,201.09,200.37,200.69,12598.0,183.6208,183.996,183.3372,183.63,12598.0
2019-08-23 10:00:00,200.82,201.06,200.55,200.63,7017.0,183.7489,183.9685,183.5019,183.5751,7017.0
2019-08-23 10:10:00,200.5,200.96,200.08,200.91,6882.0,183.4561,183.877,183.0718,183.8313,6882.0
2019-08-23 10:20:00,200.82,201.11,200.74,201.11,8821.0,183.7489,184.0143,183.6757,184.0143,8821.0
2019-08-23 10:30:00,201.12,201.52,200.91,201.24,10161.0,184.0234,184.3894,183.8313,184.1332,10161.0
2019-08-23 10:40:00,201.41,201.41,200.39,200.57,10285.0,184.2888,184.2888,183.3555,183.5202,10285.0
2019-08-23 10:50:00,200.67,200.91,200.32,200.32,9789.0,183.6117,183.8313,183.2914,183.2914,9789.0
2019-08-23 11:00:00,200.12,200.17,197.95,198.05,10702.0,183.1084,183.1542,181.1229,181.2144,10702.0
2019-08-23 11:10:00,198.11,200.1,198.1,200.1,15338.0,181.2693,183.0901,181.2602,183.0901,15338.0
2019-08-23 11:20:00,199.95,200.08,199.51,199.81,6935.0,182.9529,183.0718,182.5503,182.8248,6935.0
2019-08-23 11:30:00,199.65,199.66,198.79,198.96,6582.0,182.6784,182.6876,181.8915,182.0471,6582.0
2019-08-23 11:40:00,198.92,199.39,198.71,198.93,9997.0,182.0105,182.4405,181.8183,182.0196,9997.0
2019-08-23 11:50:00,198.99,199.01,198.42,198.42,6858.0,182.0745,182.0928,181.553,181.553,6858.0
2019-08-23 12:00:00,198.42,198.79,198.15,198.44,8751.0,181.553,181.8915,181.3059,181.5713,8751.0
2019-08-23 12:10:00,198.62,199.14,198.42,199.01,5448.0,181.736,182.2118,181.553,182.0928,5448.0
2019-08-23 12:20:00,199.03,199.26,198.73,199.09,6652.0,182.1111,182.3216,181.8366,182.166,6652.0
2019-08-23 12:30:00,198.95,199.32,198.59,198.59,11119.0,182.0379,182.3765,181.7085,181.7085,11119.0
2019-08-23 12:40:00,198.54,198.79,198.54,198.68,3521.0,181.6628,181.8915,181.6628,181.7909,3521.0
2019-08-23 12:50:00,198.6,198.6,197.71,197.95,8243.0,181.7177,181.7177,180.9033,181.1229,8243.0
2019-08-23 13:00:00,197.88,198.49,197.7,197.84,5862.0,181.0589,181.617,180.8942,181.0223,5862.0
2019-08-23 13:10:00,197.88,198.48,197.85,198.07,7200.0,181.0589,181.6079,181.0314,181.2327,7200.0
2019-08-23 13:20:00,197.99,198.32,197.96,198.12,5231.0,181.1595,181.4615,181.1321,181.2785,5231.0
2019-08-23 13:30:00,198.22,198.76,198.18,198.76,4743.0,181.37,181.8641,181.3334,181.8641,4743.0
2019-08-23 13:40:00,198.9,199.45,198.64,199.44,8906.0,181.9922,182.4954,181.7543,182.4863,8906.0
2019-08-23 13:50:00,199.38,199.91,199.21,199.71,6121.0,182.4314,182.9163,182.2758,182.7333,6121.0
2019-08-23 14:00:00,199.7,200.16,199.52,199.84,13977.0,182.7242,183.145,182.5595,182.8522,13977.0
2019-08-23 14:10:00,199.73,199.83,199.39,199.6,11334.0,182.7516,182.8431,182.4405,182.6327,11334.0
2019-08-23 14:20:00,199.45,199.72,199.33,199.65,5499.0,182.4954,182.7425,182.3856,182.6784,5499.0
2019-08-23 14:30:00,199.77,199.99,199.59,199.68,4583.0,182.7882,182.9895,182.6235,182.7059,4583.0
2019-08-23 14:40:00,199.72,199.81,199.2,199.39,7437.0,182.7425,182.8248,182.2667,182.4405,7437.0
2019-08-23 14:50:00,199.42,199.85,199.23,199.83,5587.0,182.468,182.8614,182.2941,182.8431,5587.0
2019-08-23 15:00:00,199.74,199.74,199.32,199.5,5394.0,182.7608,182.7608,182.3765,182.5412,5394.0
2019-08-23 15:10:00,199.43,199.43,198.69,198.94,11458.0,182.4771,182.4771,181.8,182.0288,11458.0
2019-08-23 15:20:00,198.94,198.99,198.62,198.7,15771.0,182.0288,182.0745,181.736,181.8092,15771.0
2019-08-23 15:30:00,198.64,198.78,198.13,198.4,18424.0,181.7543,181.8824,181.2876,181.5347,18424.0
2019-08-23 15:40:00,198.4,199.1,198.26,198.77,32401.0,181.5347,182.1752,181.4066,181.8732,32401.0
2019-08-23 15:50:00,198.71,198.75,197.66,198.43,91565.0,181.8183,181.8549,180.8576,181.5621,91565.0
2019-08-26 09:30:00,200.0,200.0,198.6,198.6,16494.0,182.9986,182.9986,181.7177,181.7177,16494.0
2019-08-26 09:40:00,198.7,198.71,197.52,198.22,12402.0,181.8092,181.8183,180.7295,181.37,12402.0
2019-08-26 09:50:00,198.02,198.56,198.01,198.48,4667.0,181.187,181.6811,181.1778,181.6079,4667.0
2019-08-26 10:00:00,198.45,198.94,198.33,198.87,13077.0,181.5804,182.0288,181.4706,181.9647,13077.0
2019-08-26 10:10:00,198.89,199.56,198.87,199.02,12144.0,181.983,182.5961,181.9647,182.102,12144.0
2019-08-26 10:20:00,198.99,199.6,198.85,199.6,7192.0,182.0745,182.6327,181.9464,182.6327,7192.0
2019-08-26 10:30:00,199.74,199.74,199.29,199.5,8251.0,182.7608,182.7608,182.349,182.5412,8251.0
2019-08-26 10:40:00,199.39,199.73,198.87,199.68,68792.0,182.4405,182.7516,181.9647,182.7059,68792.0
2019-08-26 10:50:00,199.43,199.65,199.33,199.52,2731.0,182.4771,182.6784,182.3856,182.5595,2731.0
2019-08-26 11:00:00,199.45,199.49,199.17,199.31,5089.0,182.4954,182.532,182.2392,182.3673,5089.0
2019-08-26 11:10:00,199.31,199.78,199.3,199.43,7479.0,182.3673,182.7974,182.3582,182.4771,7479.0
2019-08-26 11:20:00,199.51,199.67,199.2,199.2,4820.0,182.5503,182.6967,182.2667,182.2667,4820.0
2019-08-26 11:30:00,199.24,199.35,198.82,198.91,8245.0,182.3033,182.4039,181.919,182.0013,8245.0
2019-08-26 11:40:00,198.82,199.0,198.51,198.99,3851.0,181.919,182.0837,181.6353,182.0745,3851.0
2019-08-26 11:50:00,198.85,199.18,198.59,199.18,6981.0,181.9464,182.2484,181.7085,182.2484,6981.0
2019-08-26 12:00:00,199.1,199.1,198.8,198.94,5838.0,182.1752,182.1752,181.9007,182.0288,5838.0
2019-08-26 12:10:00,198.89,198.9,198.52,198.52,3105.0,181.983,181.9922,181.6445,181.6445,3105.0
2019-08-26 12:20:00,198.6,198.89,198.22,198.83,4860.0,181.7177,181.983,181.37,181.9281,4860.0
2019-08-26 12:30:00,198.94,199.03,198.69,198.75,7927.0,182.0288,182.1111,181.8,181.8549,7927.0
2019-08-26 12:40:00,198.76,198.82,198.53,198.66,7048.0,181.8641,181.919,181.6536,181.7726,7048.0
2019-08-26 12:50:00,198.74,199.02,198.64,198.96,4659.0,181.8458,182.102,181.7543,182.0471,4659.0
2019-08-26 13:00:00,199.02,199.07,198.85,199.01,7747.0,182.102,182.1477,181.9464,182.0928,7747.0
2019-08-26 13:10:00,198.97,199.05,198.75,198.97,3879.0,182.0562,182.1294,181.8549,182.0562,3879.0
2019-08-26 13:20:00,198.89,199.06,198.81,199.04,5492.0,181.983,182.1386,181.9098,182.1203,5492.0
2019-08-26 13:30:00,198.92,199.65,198.86,199.45,11047.0,182.0105,182.6784,181.9556,182.4954,11047.0
2019-08-26 13:40:00,199.44,199.51,199.2,199.38,5959.0,182.4863,182.5503,182.2667,182.4314,5959.0
2019-08-26 13:50:00,199.48,199.66,199.29,199.48,6763.0,182.5229,182.6876,182.349,182.5229,6763.0
2019-08-26 14:00:00,199.53,199.84,199.38,199.83,10836.0,182.5686,182.8522,182.4314,182.8431,10836.0
2019-08-26 14:10:00,199.8,200.44,199.58,200.37,33263.0,182.8157,183.4012,182.6144,183.3372,33263.0
2019-08-26 14:20:00,200.31,200.88,200.01,200.49,29914.0,183.2823,183.8038,183.0078,183.447,29914.0
2019-08-26 14:30:00,200.49,201.46,200.42,201.38,49010.0,183.447,184.3345,183.3829,184.2613,49010.0
2019-08-26 14:40:00,201.38,201.72,201.26,201.54,61099.0,184.2613,184.5724,184.1515,184.4077,61099.0
2019-08-26 14:50:00,201.57,202.39,201.32,202.33,46601.0,184.4352,185.1855,184.2064,185.1306,46601.0
2019-08-26 15:00:00,202.46,202.95,202.32,202.87,93947.0,185.2495,185.6979,185.1214,185.6247,93947.0
2019-08-26 15:10:00,202.86,203.03,201.7,202.15,35627.0,185.6155,185.7711,184.5541,184.9659,35627.0
2019-08-26 15:20:00,202.17,202.23,201.72,201.72,8111.0,184.9842,185.0391,184.5724,184.5724,8111.0
2019-08-26 15:30:00,201.75,202.01,201.49,201.62,16931.0,184.5999,184.8378,184.362,184.4809,16931.0
2019-08-26 15:40:00,201.52,201.55,201.18,201.46,20562.0,184.3894,184.4169,184.0783,184.3345,20562.0
2019-08-26 15:50:00,201.52,202.52,201.48,202.52,52282.0,184.3894,185.3044,184.3528,185.3044,52282.0
2019-08-27 09:30:00,201.91,202.95,201.32,202.34,21741.0,184.7463,185.6979,184.2064,185.1397,21741.0
2019-08-27 09:40:00,201.88,202.37,201.02,201.31,8956.0,184.7188,185.1672,183.9319,184.1973,8956.0
2019-08-27 09:50:00,201.39,201.39,200.52,201.08,8878.0,184.2705,184.2705,183.4744,183.9868,8878.0
2019-08-27 10:00:00,200.97,200.97,200.03,200.09,7729.0,183.8862,183.8862,183.0261,183.081,7729.0
2019-08-27 10:10:00,200.21,200.23,199.52,199.99,12891.0,183.1908,183.2091,182.5595,182.9895,12891.0
2019-08-27 10:20:00,200.1,200.21,199.18,199.45,14248.0,183.0901,183.1908,182.2484,182.4954,14248.0
2019-08-27 10:30:00,199.47,200.42,199.47,200.24,8152.0,182.5137,183.3829,182.5137,183.2182,8152.0
2019-08-27 10:40:00,200.34,200.76,200.12,200.57,8060.0,183.3097,183.694,183.1084,183.5202,8060.0
2019-08-27 10:50:00,200.66,200.79,200.3,200.57,7700.0,183.6025,183.7215,183.2731,183.5202,7700.0
2019-08-27 11:00:00,200.61,200.64,200.15,200.19,10653.0,183.5568,183.5842,183.1359,183.1725,10653.0
2019-08-27 11:10:00,200.21,200.21,199.38,199.45,18110.0,183.1908,183.1908,182.4314,182.4954,18110.0
2019-08-27 11:20:00,199.4,199.89,199.3,199.64,5469.0,182.4497,182.898,182.3582,182.6693,5469.0
2019-08-27 11:30:00,199.49,199.99,199.49,199.92,9777.0,182.532,182.9895,182.532,182.9254,9777.0
2019-08-27 11:40:00,199.92,199.97,199.12,199.12,19690.0,182.9254,182.9712,182.1935,182.1935,19690.0
2019-08-27 11:50:00,199.16,199.23,198.78,198.78,7250.0,182.2301,182.2941,181.8824,181.8824,7250.0
2019-08-27 12:00:00,198.8,198.96,198.57,198.67,9548.0,181.9007,182.0471,181.6902,181.7817,9548.0
2019-08-27 12:10:00,198.71,198.89,198.59,198.79,10382.0,181.8183,181.983,181.7085,181.8915,10382.0
2019-08-27 12:20:00,198.84,199.34,198.79,199.27,8397.0,181.9373,182.3948,181.8915,182.3307,8397.0
2019-08-27 12:30:00,199.33,199.47,199.0,199.04,42375.0,182.3856,182.5137,182.0837,182.1203,42375.0
2019-08-27 12:40:00,198.9,199.07,198.6,198.62,28545.0,181.9922,182.1477,181.7177,181.736,28545.0
2019-08-27 12:50:00,198.67,198.67,197.86,198.25,11316.0,181.7817,181.7817,181.0406,181.3974,11316.0
2019-08-27 13:00:00,198.25,198.76,198.22,198.35,8978.0,181.3974,181.8641,181.37,181.4889,8978.0
2019-08-27 13:10:00,198.26,198.39,198.11,198.28,4987.0,181.4066,181.5255,181.2693,181.4249,4987.0
2019-08-27 13:20:00,198.38,198.68,198.37,198.68,4788.0,181.5164,181.7909,181.5072,181.7909,4788.0
2019-08-27 13:30:00,198.61,199.71,198.61,199.63,6572.0,181.7268,182.7333,181.7268,182.6601,6572.0
2019-08-27 13:40:00,199.5,200.22,199.5,199.99,6856.0,182.5412,183.1999,182.5412,182.9895,6856.0
2019-08-27 13:50:00,199.92,199.92,199.63,199.85,5566.0,182.9254,182.9254,182.6601,182.8614,5566.0
2019-08-27 14:00:00,199.92,200.0,199.41,199.42,5851.0,182.9254,182.9986,182.4588,182.468,5851.0
2019-08-27 14:10:00,199.35,199.38,198.82,198.95,14826.0,182.4039,182.4314,181.919,182.0379,14826.0
2019-08-27 14:20:00,198.96,199.01,198.81,198.86,6699.0,182.0471,182.0928,181.9098,181.9556,6699.0
2019-08-27 14:30:00,198.82,198.91,198.7,198.81,7955.0,181.919,182.0013,181.8092,181.9098,7955.0
2019-08-27 14:40:00,198.82,198.82,198.47,198.63,8477.0,181.919,181.919,181.5987,181.7451,8477.0
2019-08-27 14:50:00,198.68,198.75,198.48,198.59,14779.0,181.7909,181.8549,181.6079,181.7085,14779.0
2019-08-27 15:00:00,198.58,198.75,198.56,198.59,18775.0,181.6994,181.8549,181.6811,181.7085,18775.0
2019-08-27 15:10:00,198.6,198.84,198.38,198.52,19495.0,181.7177,181.9373,181.5164,181.6445,19495.0
2019-08-27 15:20:00,198.47,198.68,198.38,198.47,13472.0,181.5987,181.7909,181.5164,181.5987,13472.0
2019-08-27 15:30:00,198.52,198.88,198.44,198.75,26392.0,181.6445,181.9739,181.5713,181.8549,26392.0
2019-08-27 15:40:00,198.81,198.9,198.37,198.56,26986.0,181.9098,181.9922,181.5072,181.6811,26986.0
2019-08-27 15:50:00,198.56,198.73,198.0,198.15,82327.0,181.6811,181.8366,181.1687,181.3059,82327.0
2019-08-28 09:30:00,197.46,197.61,196.63,197.2,23700.0,180.6746,180.8118,179.9151,180.4367,23700.0
2019-08-28 09:40:00,197.12,197.24,196.78,196.94,22476.0,180.3635,180.4733,180.0524,180.1988,22476.0
2019-08-28 09:50:00,196.95,197.0,196.71,196.97,25722.0,180.2079,180.2537,179.9883,180.2262,25722.0
2019-08-28 10:00:00,196.93,197.7,196.76,197.34,34852.0,180.1896,180.8942,180.0341,180.5648,34852.0
2019-08-28 10:10:00,197.41,198.37,197.18,198.15,8565.0,180.6288,181.5072,180.4184,181.3059,8565.0
2019-08-28 10:20:00,198.11,198.41,197.83,197.86,22793.0,181.2693,181.5438,181.0131,181.0406,22793.0
2019-08-28 10:30:00,197.86,198.8,197.86,198.6,5909.0,181.0406,181.9007,181.0406,181.7177,5909.0
2019-08-28 10:40:00,198.75,198.82,198.09,198.22,14449.0,181.8549,181.919,181.251,181.37,14449.0
2019-08-28 10:50:00,198.27,198.48,198.04,198.46,10743.0,181.4157,181.6079,181.2053,181.5896,10743.0
2019-08-28 11:00:00,198.4,198.41,197.83,197.89,10573.0,181.5347,181.5438,181.0131,181.068,10573.0
2019-08-28 11:10:00,197.93,198.05,197.6,197.91,20146.0,181.1046,181.2144,180.8027,181.0863,20146.0
2019-08-28 11:20:00,197.95,198.41,197.74,198.4,5063.0,181.1229,181.5438,180.9308,181.5347,5063.0
2019-08-28 11:30:00,198.41,198.42,198.04,198.06,9078.0,181.5438,181.553,181.2053,181.2236,9078.0
2019-08-28 11:40:00,198.06,198.64,198.04,198.56,4476.0,181.2236,181.7543,181.2053,181.6811,4476.0
2019-08-28 11:50:00,198.61,199.19,198.61,199.1,3690.0,181.7268,182.2575,181.7268,182.1752,3690.0
2019-08-28 12:00:00,199.11,199.79,199.11,199.77,4302.0,182.1843,182.8065,182.1843,182.7882,4302.0
2019-08-28 12:10:00,199.74,199.78,199.41,199.62,4905.0,182.7608,182.7974,182.4588,182.651,4905.0
2019-08-28 12:20:00,199.62,199.87,199.47,199.65,9081.0,182.651,182.8797,182.5137,182.6784,9081.0
2019-08-28 12:30:00,199.65,199.75,199.55,199.55,4224.0,182.6784,182.7699,182.5869,182.5869,4224.0
2019-08-28 12:40:00,199.56,199.92,199.53,199.88,5047.0,182.5961,182.9254,182.5686,182.8888,5047.0
2019-08-28 12:50:00,199.86,200.13,199.85,200.05,11715.0,182.8705,183.1176,182.8614,183.0444,11715.0
2019-08-28 13:00:00,200.15,200.27,199.79,199.87,11662.0,183.1359,183.2457,182.8065,182.8797,11662.0
2019-08-28 13:10:00,199.95,199.95,199.37,199.51,4541.0,182.9529,182.9529,182.4222,182.5503,4541.0
2019-08-28 13:20:00,199.61,200.26,199.57,200.24,33387.0,182.6418,183.2365,182.6052,183.2182,33387.0
2019-08-28 13:30:00,200.22,200.62,200.19,200.6,9410.0,183.1999,183.5659,183.1725,183.5476,9410.0
2019-08-28 13:40:00,200.61,200.91,200.57,200.84,8779.0,183.5568,183.8313,183.5202,183.7672,8779.0
2019-08-28 13:50:00,200.89,200.97,200.75,200.97,9285.0,183.813,183.8862,183.6849,183.8862,9285.0
2019-08-28 14:00:00,200.92,201.06,200.91,201.06,12648.0,183.8404,183.9685,183.8313,183.9685,12648.0
2019-08-28 14:10:00,201.03,201.72,200.95,201.69,13273.0,183.9411,184.5724,183.8679,184.545,13273.0
2019-08-28 14:20:00,201.66,202.33,201.66,202.11,12843.0,184.5175,185.1306,184.5175,184.9293,12843.0
2019-08-28 14:30:00,202.11,202.29,201.93,201.94,15880.0,184.9293,185.094,184.7646,184.7737,15880.0
2019-08-28 14:40:00,201.91,201.91,201.52,201.57,7659.0,184.7463,184.7463,184.3894,184.4352,7659.0
2019-08-28 14:50:00,201.58,202.1,201.58,202.06,9199.0,184.4443,184.9201,184.4443,184.8835,9199.0
2019-08-28 15:00:00,202.01,202.01,201.62,201.84,9875.0,184.8378,184.8378,184.4809,184.6822,9875.0
2019-08-28 15:10:00,201.8,201.96,201.66,201.96,5178.0,184.6456,184.792,184.5175,184.792,5178.0
2019-08-28 15:20:00,201.95,202.03,201.57,201.59,5909.0,184.7829,184.8561,184.4352,184.4535,5909.0
2019-08-28 15:30:00,201.51,201.71,201.43,201.64,8487.0,184.3803,184.5633,184.3071,184.4992,8487.0
2019-08-28 15:40:00,201.58,202.15,201.53,202.09,23346.0,184.4443,184.9659,184.3986,184.911,23346.0
2019-08-28 15:50:00,202.1,202.24,201.65,201.95,49078.0,184.9201,185.0482,184.5084,184.7829,49078.0
2019-08-29 09:30:00,202.82,203.68,202.82,203.03,16158.0,185.5789,186.3658,185.5789,185.7711,16158.0
2019-08-29 09:40:00,203.16,204.7,203.16,204.48,14922.0,185.89,187.2991,185.89,187.0978,14922.0
2019-08-29 09:50:00,204.47,205.08,204.02,204.77,62213.0,187.0887,187.6468,186.6769,187.3632,62213.0
2019-08-29 10:00:00,204.76,205.0,204.38,204.43,9885.0,187.354,187.5736,187.0063,187.0521,9885.0
2019-08-29 10:10:00,204.34,204.37,203.6,204.19,9999.0,186.9697,186.9972,186.2926,186.8325,9999.0
2019-08-29 10:20:00,204.06,204.21,203.83,204.02,4502.0,186.7135,186.8508,186.5031,186.6769,4502.0
2019-08-29 10:30:00,204.08,204.09,202.7,202.72,10505.0,186.7318,186.741,185.4691,185.4874,10505.0
2019-08-29 10:40:00,202.81,203.5,202.69,203.5,9463.0,185.5698,186.2011,185.46,186.2011,9463.0
2019-08-29 10:50:00,203.5,203.82,203.33,203.59,9786.0,186.2011,186.4939,186.0456,186.2835,9786.0
2019-08-29 11:00:00,203.71,203.91,203.71,203.86,4184.0,186.3933,186.5763,186.3933,186.5305,4184.0
2019-08-29 11:10:00,203.82,204.06,203.81,204.0,5847.0,186.4939,186.7135,186.4848,186.6586,5847.0
2019-08-29 11:20:00,204.09,204.29,204.02,204.27,6463.0,186.741,186.924,186.6769,186.9057,6463.0
2019-08-29 11:30:00,204.34,204.53,204.32,204.34,2520.0,186.9697,187.1436,186.9514,186.9697,2520.0
2019-08-29 11:40:00,204.3,204.82,204.28,204.79,5379.0,186.9331,187.4089,186.9148,187.3815,5379.0
2019-08-29 11:50:00,204.76,205.04,204.67,204.8,16574.0,187.354,187.6102,187.2717,187.3906,16574.0
2019-08-29 12:00:00,204.85,204.92,204.62,204.79,8549.0,187.4364,187.5004,187.2259,187.3815,8549.0
2019-08-29 12:10:00,204.81,204.9,204.61,204.74,5823.0,187.3998,187.4821,187.2168,187.3357,5823.0
2019-08-29 12:20:00,204.79,204.96,204.66,204.74,5863.0,187.3815,187.537,187.2625,187.3357,5863.0
2019-08-29 12:30:00,204.69,204.95,204.58,204.95,5567.0,187.29,187.5279,187.1893,187.5279,5567.0
2019-08-29 12:40:00,204.88,204.98,204.85,204.91,17224.0,187.4638,187.5553,187.4364,187.4913,17224.0
2019-08-29 12:50:00,204.92,205.29,204.89,205.11,10106.0,187.5004,187.839,187.473,187.6743,10106.0
2019-08-29 13:00:00,205.11,205.15,204.97,205.06,13794.0,187.6743,187.7109,187.5462,187.6285,13794.0
2019-08-29 13:10:00,205.0,205.0,204.56,204.78,8828.0,187.5736,187.5736,187.171,187.3723,8828.0
2019-08-29 13:20:00,204.78,204.96,204.45,204.85,8125.0,187.3723,187.537,187.0704,187.4364,8125.0
2019-08-29 13:30:00,204.84,205.21,204.84,205.05,8368.0,187.4272,187.7658,187.4272,187.6194,8368.0
2019-08-29 13:40:00,205.05,205.23,204.91,204.91,6980.0,187.6194,187.7841,187.4913,187.4913,6980.0
2019-08-29 13:50:00,204.98,205.18,204.86,205.06,9215.0,187.5553,187.7383,187.4455,187.6285,9215.0
2019-08-29 14:00:00,205.1,205.3,205.0,205.0,14892.0,187.6651,187.8481,187.5736,187.5736,14892.0
2019-08-29 14:10:00,205.04,205.09,204.71,204.71,7594.0,187.6102,187.656,187.3083,187.3083,7594.0
2019-08-29 14:20:00,204.68,204.74,204.43,204.52,4126.0,187.2808,187.3357,187.0521,187.1344,4126.0
2019-08-29 14:30:00,204.56,204.79,204.34,204.34,10428.0,187.171,187.3815,186.9697,186.9697,10428.0
2019-08-29 14:40:00,204.3,204.55,204.19,204.36,6661.0,186.9331,187.1619,186.8325,186.988,6661.0
2019-08-29 14:50:00,204.33,204.76,204.26,204.69,6725.0,186.9606,187.354,186.8965,187.29,6725.0
2019-08-29 15:00:00,204.68,204.69,204.28,204.5,12381.0,187.2808,187.29,186.9148,187.1161,12381.0
2019-08-29 15:10:00,204.4,204.48,204.29,204.36,9311.0,187.0246,187.0978,186.924,186.988,9311.0
2019-08-29 15:20:00,204.29,204.52,204.15,204.25,13483.0,186.924,187.1344,186.7959,186.8874,13483.0
2019-08-29 15:30:00,204.27,204.57,204.26,204.57,18151.0,186.9057,187.1802,186.8965,187.1802,18151.0
2019-08-29 15:40:00,204.54,204.66,204.33,204.52,19793.0,187.1527,187.2625,186.9606,187.1344,19793.0
2019-08-29 15:50:00,204.57,204.7,204.38,204.62,42519.0,187.1802,187.2991,187.0063,187.2259,42519.0
2019-08-30 09:30:00,204.72,205.15,204.4,204.81,13959.0,187.3174,187.7109,187.0246,187.3998,13959.0
2019-08-30 09:40:00,204.68,204.68,204.21,204.3,8749.0,187.2808,187.2808,186.8508,186.9331,8749.0
2019-08-30 09:50:00,204.31,204.92,204.25,204.85,4312.0,186.9423,187.5004,186.8874,187.4364,4312.0
2019-08-30 10:00:00,204.81,205.05,204.77,204.98,22309.0,187.3998,187.6194,187.3632,187.5553,22309.0
2019-08-30 10:10:00,204.89,205.05,204.62,205.05,8617.0,187.473,187.6194,187.2259,187.6194,8617.0
2019-08-30 10:20:00,205.03,205.05,204.84,204.87,3580.0,187.6011,187.6194,187.4272,187.4547,3580.0
2019-08-30 10:30:00,204.95,205.05,204.76,205.0,9965.0,187.5279,187.6194,187.354,187.5736,9965.0
2019-08-30 10:40:00,204.87,205.05,204.79,204.86,11644.0,187.4547,187.6194,187.3815,187.4455,11644.0
2019-08-30 10:50:00,204.89,205.08,204.86,204.99,16639.0,187.473,187.6468,187.4455,187.5645,16639.0
2019-08-30 11:00:00,204.99,204.99,204.32,204.33,7287.0,187.5645,187.5645,186.9514,186.9606,7287.0
2019-08-30 11:10:00,204.42,204.52,203.64,203.7,11087.0,187.0429,187.1344,186.3292,186.3841,11087.0
2019-08-30 11:20:00,203.63,203.67,203.43,203.62,5157.0,186.3201,186.3567,186.1371,186.3109,5157.0
2019-08-30 11:30:00,203.53,204.15,203.53,203.85,5615.0,186.2286,186.7959,186.2286,186.5214,5615.0
2019-08-30 11:40:00,203.84,204.2,203.66,204.2,8889.0,186.5122,186.8416,186.3475,186.8416,8889.0
2019-08-30 11:50:00,204.21,204.5,204.08,204.5,5627.0,186.8508,187.1161,186.7318,187.1161,5627.0
2019-08-30 12:00:00,204.52,204.88,204.36,204.8,2857.0,187.1344,187.4638,186.988,187.3906,2857.0
2019-08-30 12:10:00,204.77,205.05,204.64,204.75,6375.0,187.3632,187.6194,187.2442,187.3449,6375.0
2019-08-30 12:20:00,204.81,204.94,204.81,204.93,1102.0,187.3998,187.5187,187.3998,187.5096,1102.0
2019-08-30 12:30:00,204.99,205.29,204.92,205.16,30102.0,187.5645,187.839,187.5004,187.72,30102.0
2019-08-30 12:40:00,205.24,205.24,204.46,204.47,11018.0,187.7932,187.7932,187.0795,187.0887,11018.0
2019-08-30 12:50:00,204.45,204.57,204.41,204.5,4047.0,187.0704,187.1802,187.0338,187.1161,4047.0
2019-08-30 13:00:00,204.5,204.56,204.32,204.44,7702.0,187.1161,187.171,186.9514,187.0612,7702.0
2019-08-30 13:10:00,204.44,204.58,204.39,204.43,9631.0,187.0612,187.1893,187.0155,187.0521,9631.0
2019-08-30 13:20:00,204.5,204.56,204.43,204.43,7541.0,187.1161,187.171,187.0521,187.0521,7541.0
2019-08-30 13:30:00,204.39,204.42,204.16,204.38,2438.0,187.0155,187.0429,186.805,187.0063,2438.0
2019-08-30 13:40:00,204.34,204.51,204.34,204.5,4253.0,186.9697,187.1253,186.9697,187.1161,4253.0
2019-08-30 13:50:00,204.5,204.55,204.37,204.38,6398.0,187.1161,187.1619,186.9972,187.0063,6398.0
2019-08-30 14:00:00,204.38,204.75,204.37,204.63,10796.0,187.0063,187.3449,186.9972,187.2351,10796.0
2019-08-30 14:10:00,204.58,205.0,204.41,204.83,10844.0,187.1893,187.5736,187.0338,187.4181,10844.0
2019-08-30 14:20:00,204.85,204.88,204.49,204.52,8829.0,187.4364,187.4638,187.107,187.1344,8829.0
2019-08-30 14:30:00,204.57,204.66,204.33,204.51,10216.0,187.1802,187.2625,186.9606,187.1253,10216.0
2019-08-30 14:40:00,204.47,204.51,204.22,204.39,8483.0,187.0887,187.1253,186.8599,187.0155,8483.0
2019-08-30 14:50:00,204.43,204.43,204.2,204.3,6229.0,187.0521,187.0521,186.8416,186.9331,6229.0
2019-08-30 15:00:00,204.3,204.47,204.15,204.44,6410.0,186.9331,187.0887,186.7959,187.0612,6410.0
2019-08-30 15:10:00,204.43,204.44,204.24,204.4,5976.0,187.0521,187.0612,186.8782,187.0246,5976.0
2019-08-30 15:20:00,204.4,204.42,204.24,204.39,14061.0,187.0246,187.0429,186.8782,187.0155,14061.0
2019-08-30 15:30:00,204.35,204.45,204.26,204.29,24497.0,186.9789,187.0704,186.8965,186.924,24497.0
2019-08-30 15:40:00,204.31,204.36,204.02,204.27,24218.0,186.9423,186.988,186.6769,186.9057,24218.0
2019-08-30 15:50:00,204.3,204.5,204.15,204.17,176926.0,186.9331,187.1161,186.7959,186.8142,176926.0
2019-09-03 09:30:00,203.36,203.97,202.45,203.97,21837.0,186.073,186.6312,185.2404,186.6312,21837.0
2019-09-03 09:40:00,203.68,203.9,202.6,202.72,12151.0,186.3658,186.5671,185.3776,185.4874,12151.0
2019-09-03 09:50:00,202.73,203.75,202.72,203.14,19790.0,185.4966,186.4299,185.4874,185.8717,19790.0
2019-09-03 10:00:00,203.06,203.18,202.25,202.97,12183.0,185.7985,185.9083,185.0574,185.7162,12183.0
2019-09-03 10:10:00,203.12,203.23,202.58,202.93,13679.0,185.8534,185.9541,185.3593,185.6796,13679.0
2019-09-03 10:20:00,203.15,204.13,203.03,204.13,4250.0,185.8809,186.7776,185.7711,186.7776,4250.0
2019-09-03 10:30:00,204.02,204.45,203.83,204.43,6667.0,186.6769,187.0704,186.5031,187.0521,6667.0
2019-09-03 10:40:00,204.53,205.71,204.5,205.69,16922.0,187.1436,188.2233,187.1161,188.205,16922.0
2019-09-03 10:50:00,205.58,205.7,205.41,205.53,5371.0,188.1043,188.2141,187.9488,188.0586,5371.0
2019-09-03 11:00:00,205.44,205.56,205.17,205.41,7887.0,187.9762,188.086,187.7292,187.9488,7887.0
2019-09-03 11:10:00,205.32,205.4,204.56,204.88,13360.0,187.8664,187.9396,187.171,187.4638,13360.0
2019-09-03 11:20:00,204.83,205.41,204.72,205.28,5723.0,187.4181,187.9488,187.3174,187.8298,5723.0
2019-09-03 11:30:00,205.35,206.12,205.1,205.81,11617.0,187.8939,188.5984,187.6651,188.3148,11617.0
2019-09-03 11:40:00,205.72,206.37,205.65,206.34,9605.0,188.2324,188.8272,188.1684,188.7997,9605.0
2019-09-03 11:50:00,206.3,207.24,206.26,207.24,21940.0,188.7631,189.6232,188.7265,189.6232,21940.0
2019-09-03 12:00:00,207.27,207.47,206.67,206.67,12875.0,189.6506,189.8336,189.1017,189.1017,12875.0
2019-09-03 12:10:00,206.66,207.28,206.6,207.17,4342.0,189.0925,189.6598,189.0376,189.5592,4342.0
2019-09-03 12:20:00,207.24,207.64,207.13,207.43,11033.0,189.6232,189.9892,189.5226,189.797,11033.0
2019-09-03 12:30:00,207.3,207.7,207.24,207.6,5064.0,189.6781,190.0441,189.6232,189.9526,5064.0
2019-09-03 12:40:00,207.59,207.97,207.45,207.83,8582.0,189.9434,190.2911,189.8153,190.163,8582.0
2019-09-03 12:50:00,207.73,207.8,207.39,207.74,4801.0,190.0715,190.1356,189.7604,190.0807,4801.0
2019-09-03 13:00:00,207.68,207.93,207.59,207.74,6291.0,190.0258,190.2545,189.9434,190.0807,6291.0
2019-09-03 13:10:00,207.69,207.81,207.52,207.78,5359.0,190.0349,190.1447,189.8794,190.1173,5359.0
2019-09-03 13:20:00,207.71,207.82,207.22,207.28,12225.0,190.0532,190.1539,189.6049,189.6598,12225.0
2019-09-03 13:30:00,207.38,207.53,207.2,207.53,5758.0,189.7513,189.8885,189.5866,189.8885,5758.0
2019-09-03 13:40:00,207.41,207.53,206.68,207.11,11855.0,189.7787,189.8885,189.1108,189.5043,11855.0
2019-09-03 13:50:00,207.17,207.5,207.08,207.08,7595.0,189.5592,189.8611,189.4768,189.4768,7595.0
2019-09-03 14:00:00,207.11,207.44,206.95,207.4,5903.0,189.5043,189.8062,189.3579,189.7696,5903.0
2019-09-03 14:10:00,207.53,207.7,207.36,207.59,8687.0,189.8885,190.0441,189.733,189.9434,8687.0
2019-09-03 14:20:00,207.59,207.9,207.59,207.78,11008.0,189.9434,190.2271,189.9434,190.1173,11008.0
2019-09-03 14:30:00,207.79,207.95,207.61,207.93,8713.0,190.1264,190.2728,189.9617,190.2545,8713.0
2019-09-03 14:40:00,207.87,208.0,207.71,207.93,10292.0,190.1996,190.3186,190.0532,190.2545,10292.0
2019-09-03 14:50:00,207.99,208.21,207.75,208.2,11850.0,190.3094,190.5107,190.0898,190.5016,11850.0
2019-09-03 15:00:00,208.14,208.19,207.7,207.87,7862.0,190.4467,190.4924,190.0441,190.1996,7862.0
2019-09-03 15:10:00,207.83,207.89,207.47,207.7,15342.0,190.163,190.2179,189.8336,190.0441,15342.0
2019-09-03 15:20:00,207.78,207.98,207.51,207.68,11816.0,190.1173,190.3003,189.8702,190.0258,11816.0
2019-09-03 15:30:00,207.67,208.07,207.59,208.07,11445.0,190.0166,190.3826,189.9434,190.3826,11445.0
2019-09-03 15:40:00,208.09,208.37,207.86,208.13,30017.0,190.4009,190.6571,190.1905,190.4375,30017.0
2019-09-03 15:50:00,208.12,208.47,208.12,208.33,66547.0,190.4284,190.7486,190.4284,190.6205,66547.0
2019-09-04 09:30:00,209.5,210.08,209.21,210.08,27907.0,191.6911,192.2218,191.4257,192.2218,27907.0
2019-09-04 09:40:00,210.37,210.61,209.76,209.93,15194.0,192.4871,192.7067,191.929,192.0845,15194.0
2019-09-04 09:50:00,209.86,210.08,209.28,209.51,10597.0,192.0205,192.2218,191.4898,191.7002,10597.0
2019-09-04 10:00:00,209.55,209.59,208.83,208.83,4031.0,191.7368,191.7734,191.078,191.078,4031.0
2019-09-04 10:10:00,209.05,209.1,208.45,209.0,9214.0,191.2793,191.3251,190.7303,191.2336,9214.0
2019-09-04 10:20:00,209.01,209.68,209.01,209.37,8083.0,191.2427,191.8558,191.2427,191.5721,8083.0
2019-09-04 10:30:00,209.37,209.94,209.33,209.94,3527.0,191.5721,192.0937,191.5355,192.0937,3527.0
2019-09-04 10:40:00,209.95,209.96,209.36,209.38,8561.0,192.1028,192.112,191.563,191.5813,8561.0
2019-09-04 10:50:00,209.4,210.34,209.28,210.07,18886.0,191.5996,192.4597,191.4898,192.2126,18886.0
2019-09-04 11:00:00,210.2,210.85,210.09,210.58,27745.0,192.3316,192.9263,192.2309,192.6793,27745.0
2019-09-04 11:10:00,210.58,211.56,210.35,211.47,17437.0,192.6793,193.576,192.4688,193.4936,17437.0
2019-09-04 11:20:00,211.56,211.56,210.47,211.14,11748.0,193.576,193.576,192.5786,193.1917,11748.0
2019-09-04 11:30:00,210.94,211.53,210.94,211.39,6987.0,193.0087,193.5485,193.0087,193.4204,6987.0
2019-09-04 11:40:00,211.45,211.56,210.72,211.36,13994.0,193.4753,193.576,192.8074,193.393,13994.0
2019-09-04 11:50:00,211.31,211.76,211.3,211.76,7000.0,193.3472,193.759,193.3381,193.759,7000.0
2019-09-04 12:00:00,211.62,211.81,211.37,211.75,17576.0,193.6309,193.8047,193.4021,193.7498,17576.0
2019-09-04 12:10:00,211.68,211.68,210.87,211.12,10439.0,193.6858,193.6858,192.9446,193.1734,10439.0
2019-09-04 12:20:00,211.23,211.55,211.18,211.49,6941.0,193.274,193.5668,193.2283,193.5119,6941.0
2019-09-04 12:30:00,211.52,211.98,211.44,211.81,8876.0,193.5394,193.9603,193.4662,193.8047,8876.0
2019-09-04 12:40:00,211.78,211.93,211.54,211.88,9702.0,193.7773,193.9145,193.5577,193.8688,9702.0
2019-09-04 12:50:00,211.78,211.93,210.9,210.91,10005.0,193.7773,193.9145,192.9721,192.9812,10005.0
2019-09-04 13:00:00,210.89,211.32,210.74,211.17,8797.0,192.9629,193.3564,192.8257,193.2191,8797.0
2019-09-04 13:10:00,211.15,211.38,210.45,210.73,22782.0,193.2008,193.4113,192.5603,192.8165,22782.0
2019-09-04 13:20:00,210.66,210.72,210.48,210.53,3500.0,192.7525,192.8074,192.5878,192.6335,3500.0
2019-09-04 13:30:00,210.49,210.61,210.27,210.39,9534.0,192.5969,192.7067,192.3956,192.5054,9534.0
2019-09-04 13:40:00,210.34,210.58,210.33,210.52,8246.0,192.4597,192.6793,192.4505,192.6244,8246.0
2019-09-04 13:50:00,210.5,211.08,210.38,210.71,6538.0,192.6061,193.1368,192.4963,192.7982,6538.0
2019-09-04 14:00:00,210.7,211.49,210.21,210.21,18430.0,192.7891,193.5119,192.3407,192.3407,18430.0
2019-09-04 14:10:00,210.34,210.48,210.29,210.41,3876.0,192.4597,192.5878,192.4139,192.5237,3876.0
2019-09-04 14:20:00,210.34,210.52,210.13,210.17,9267.0,192.4597,192.6244,192.2675,192.3041,9267.0
2019-09-04 14:30:00,210.1,210.45,210.01,210.11,5822.0,192.2401,192.5603,192.1577,192.2492,5822.0
2019-09-04 14:40:00,210.12,210.47,210.06,210.45,4788.0,192.2584,192.5786,192.2035,192.5603,4788.0
2019-09-04 14:50:00,210.4,210.63,210.36,210.62,4640.0,192.5146,192.725,192.478,192.7159,4640.0
2019-09-04 15:00:00,210.62,210.89,210.62,210.89,7462.0,192.7159,192.9629,192.7159,192.9629,7462.0
2019-09-04 15:10:00,210.93,211.14,210.69,210.82,10885.0,192.9995,193.1917,192.7799,192.8989,10885.0
2019-09-04 15:20:00,210.79,211.08,210.79,211.06,11343.0,192.8714,193.1368,192.8714,193.1185,11343.0
2019-09-04 15:30:00,210.97,211.16,210.77,210.98,14855.0,193.0361,193.21,192.8531,193.0453,14855.0
2019-09-04 15:40:00,210.96,211.0,210.31,210.44,24696.0,193.027,193.0636,192.4322,192.5512,24696.0
2019-09-04 15:50:00,210.43,210.84,210.12,210.23,76832.0,192.542,192.9172,192.2584,192.359,76832.0
2019-09-05 09:30:00,212.0,212.0,209.72,209.94,20368.0,193.9786,193.9786,191.8924,192.0937,20368.0
2019-09-05 09:40:00,209.73,210.01,209.4,209.78,4296.0,191.9015,192.1577,191.5996,191.9473,4296.0
2019-09-05 09:50:00,209.84,209.87,209.16,209.58,11149.0,192.0022,192.0296,191.38,191.7643,11149.0
2019-09-05 10:00:00,209.52,209.7,209.15,209.44,12153.0,191.7094,191.8741,191.3708,191.6362,12153.0
2019-09-05 10:10:00,209.44,209.86,209.15,209.6,16452.0,191.6362,192.0205,191.3708,191.7826,16452.0
2019-09-05 10:20:00,209.71,210.04,209.43,209.59,10691.0,191.8832,192.1852,191.627,191.7734,10691.0
2019-09-05 10:30:00,209.57,209.91,209.44,209.53,6812.0,191.7551,192.0662,191.6362,191.7185,6812.0
2019-09-05 10:40:00,209.53,209.59,208.12,208.38,14900.0,191.7185,191.7734,190.4284,190.6663,14900.0
2019-09-05 10:50:00,208.19,208.34,207.2,207.9,18100.0,190.4924,190.6297,189.5866,190.2271,18100.0
2019-09-05 11:00:00,208.0,208.41,207.93,208.08,9724.0,190.3186,190.6937,190.2545,190.3918,9724.0
2019-09-05 11:10:00,208.12,208.29,207.63,207.8,6272.0,190.4284,190.5839,189.98,190.1356,6272.0
2019-09-05 11:20:00,207.75,208.09,207.74,207.91,11540.0,190.0898,190.4009,190.0807,190.2362,11540.0
2019-09-05 11:30:00,207.86,208.02,207.48,207.79,6584.0,190.1905,190.3369,189.8428,190.1264,6584.0
2019-09-05 11:40:00,207.83,207.95,207.4,207.4,5349.0,190.163,190.2728,189.7696,189.7696,5349.0
2019-09-05 11:50:00,207.46,207.54,206.5,206.5,23676.0,189.8245,189.8977,188.9461,188.9461,23676.0
2019-09-05 12:00:00,206.6,206.65,206.15,206.48,16878.0,189.0376,189.0834,188.6259,188.9278,16878.0
2019-09-05 12:10:00,206.53,206.77,206.2,206.2,6820.0,188.9736,189.1932,188.6716,188.6716,6820.0
2019-09-05 12:20:00,206.27,206.7,206.26,206.56,6023.0,188.7357,189.1291,188.7265,189.001,6023.0
2019-09-05 12:30:00,206.59,207.12,206.55,206.79,10300.0,189.0285,189.5134,188.9919,189.2115,10300.0
2019-09-05 12:40:00,206.79,207.03,206.75,206.93,8404.0,189.2115,189.4311,189.1749,189.3396,8404.0
2019-09-05 12:50:00,207.06,207.23,206.87,206.97,3520.0,189.4585,189.614,189.2847,189.3762,3520.0
2019-09-05 13:00:00,206.99,207.15,206.76,206.82,5637.0,189.3945,189.5409,189.184,189.2389,5637.0
2019-09-05 13:10:00,206.82,207.12,206.77,207.05,4039.0,189.2389,189.5134,189.1932,189.4494,4039.0
2019-09-05 13:20:00,207.08,207.12,206.91,206.96,9353.0,189.4768,189.5134,189.3213,189.367,9353.0
2019-09-05 13:30:00,207.01,207.23,206.59,206.64,15973.0,189.4128,189.614,189.0285,189.0742,15973.0
2019-09-05 13:40:00,206.66,206.79,206.51,206.59,16448.0,189.0925,189.2115,188.9553,189.0285,16448.0
2019-09-05 13:50:00,206.59,207.15,206.59,207.12,16966.0,189.0285,189.5409,189.0285,189.5134,16966.0
2019-09-05 14:00:00,206.99,207.08,206.88,206.96,7272.0,189.3945,189.4768,189.2938,189.367,7272.0
2019-09-05 14:10:00,206.87,207.11,206.84,207.02,6199.0,189.2847,189.5043,189.2572,189.4219,6199.0
2019-09-05 14:20:00,207.01,207.08,206.9,206.91,11497.0,189.4128,189.4768,189.3121,189.3213,11497.0
2019-09-05 14:30:00,206.93,207.0,206.71,206.9,7817.0,189.3396,189.4036,189.1383,189.3121,7817.0
2019-09-05 14:40:00,206.89,206.99,206.77,206.98,5588.0,189.303,189.3945,189.1932,189.3853,5588.0
2019-09-05 14:50:00,206.98,207.09,206.82,206.89,13725.0,189.3853,189.486,189.2389,189.303,13725.0
2019-09-05 15:00:00,206.93,207.15,206.76,206.78,10981.0,189.3396,189.5409,189.184,189.2023,10981.0
2019-09-05 15:10:00,206.84,206.84,205.89,205.9,17541.0,189.2572,189.2572,188.388,188.3971,17541.0
2019-09-05 15:20:00,205.93,206.26,205.89,206.01,14226.0,188.4246,188.7265,188.388,188.4978,14226.0
2019-09-05 15:30:00,206.0,206.04,205.1,205.12,32852.0,188.4886,188.5252,187.6651,187.6834,32852.0
2019-09-05 15:40:00,205.17,205.36,204.92,204.92,39330.0,187.7292,187.903,187.5004,187.5004,39330.0
2019-09-05 15:50:00,204.89,205.0,204.58,204.93,118032.0,187.473,187.5736,187.1893,187.5096,118032.0
2019-09-06 09:30:00,204.71,204.84,203.63,204.84,24361.0,187.3083,187.4272,186.3201,187.4272,24361.0
2019-09-06 09:40:00,204.48,205.29,204.26,205.29,11202.0,187.0978,187.839,186.8965,187.839,11202.0
2019-09-06 09:50:00,205.18,205.62,204.87,204.94,15429.0,187.7383,188.1409,187.4547,187.5187,15429.0
2019-09-06 10:00:00,204.88,205.35,204.65,205.13,29014.0,187.4638,187.8939,187.2534,187.6926,29014.0
2019-09-06 10:10:00,205.29,205.3,204.43,205.0,15603.0,187.839,187.8481,187.0521,187.5736,15603.0
2019-09-06 10:20:00,205.0,205.11,204.33,204.39,13627.0,187.5736,187.6743,186.9606,187.0155,13627.0
2019-09-06 10:30:00,204.56,204.93,204.27,204.9,10859.0,187.171,187.5096,186.9057,187.4821,10859.0
2019-09-06 10:40:00,204.81,204.9,204.26,204.37,12917.0,187.3998,187.4821,186.8965,186.9972,12917.0
2019-09-06 10:50:00,204.44,204.76,203.81,204.34,71052.0,187.0612,187.354,186.4848,186.9697,71052.0
2019-09-06 11:00:00,204.52,205.12,204.51,205.0,9240.0,187.1344,187.6834,187.1253,187.5736,9240.0
2019-09-06 11:10:00,204.91,205.24,204.79,205.08,31549.0,187.4913,187.7932,187.3815,187.6468,31549.0
2019-09-06 11:20:00,205.06,205.07,204.86,205.0,15344.0,187.6285,187.6377,187.4455,187.5736,15344.0
2019-09-06 11:30:00,205.0,205.09,204.7,204.79,13700.0,187.5736,187.656,187.2991,187.3815,13700.0
2019-09-06 11:40:00,204.76,204.93,204.65,204.82,5788.0,187.354,187.5096,187.2534,187.4089,5788.0
2019-09-06 11:50:00,204.76,205.06,204.76,204.9,4411.0,187.354,187.6285,187.354,187.4821,4411.0
2019-09-06 12:00:00,204.9,205.1,204.86,204.91,10430.0,187.4821,187.6651,187.4455,187.4913,10430.0
2019-09-06 12:10:00,204.89,205.08,204.83,204.98,8628.0,187.473,187.6468,187.4181,187.5553,8628.0
2019-09-06 12:20:00,205.02,205.28,204.91,204.92,12846.0,187.5919,187.8298,187.4913,187.5004,12846.0
2019-09-06 12:30:00,204.92,204.96,204.72,204.87,6200.0,187.5004,187.537,187.3174,187.4547,6200.0
2019-09-06 12:40:00,204.88,205.08,204.77,204.77,6667.0,187.4638,187.6468,187.3632,187.3632,6667.0
2019-09-06 12:50:00,204.71,204.89,204.48,204.89,4260.0,187.3083,187.473,187.0978,187.473,4260.0
2019-09-06 13:00:00,204.76,204.9,204.75,204.75,3756.0,187.354,187.4821,187.3449,187.3449,3756.0
2019-09-06 13:10:00,204.79,204.88,204.3,204.31,5285.0,187.3815,187.4638,186.9331,186.9423,5285.0
2019-09-06 13:20:00,204.45,204.91,204.44,204.78,10050.0,187.0704,187.4913,187.0612,187.3723,10050.0
2019-09-06 13:30:00,204.82,204.98,204.62,204.93,6795.0,187.4089,187.5553,187.2259,187.5096,6795.0
2019-09-06 13:40:00,204.97,205.07,204.88,204.88,11770.0,187.5462,187.6377,187.4638,187.4638,11770.0
2019-09-06 13:50:00,204.84,204.84,204.61,204.67,6527.0,187.4272,187.4272,187.2168,187.2717,6527.0
2019-09-06 14:00:00,204.64,204.83,204.57,204.78,4122.0,187.2442,187.4181,187.1802,187.3723,4122.0
2019-09-06 14:10:00,204.71,204.86,204.7,204.83,2607.0,187.3083,187.4455,187.2991,187.4181,2607.0
2019-09-06 14:20:00,204.84,204.89,204.59,204.83,6805.0,187.4272,187.473,187.1985,187.4181,6805.0
2019-09-06 14:30:00,204.84,204.85,204.59,204.64,4716.0,187.4272,187.4364,187.1985,187.2442,4716.0
2019-09-06 14:40:00,204.56,204.87,204.56,204.81,8831.0,187.171,187.4547,187.171,187.3998,8831.0
2019-09-06 14:50:00,204.8,204.82,204.48,204.71,8174.0,187.3906,187.4089,187.0978,187.3083,8174.0
2019-09-06 15:00:00,204.63,204.76,204.54,204.72,9482.0,187.2351,187.354,187.1527,187.3174,9482.0
2019-09-06 15:10:00,204.72,204.89,204.65,204.72,16182.0,187.3174,187.473,187.2534,187.3174,16182.0
2019-09-06 15:20:00,204.71,204.79,204.62,204.72,16094.0,187.3083,187.3815,187.2259,187.3174,16094.0
2019-09-06 15:30:00,204.72,204.72,203.75,204.08,30360.0,187.3174,187.3174,186.4299,186.7318,30360.0
2019-09-06 15:40:00,204.08,204.42,204.08,204.31,32620.0,186.7318,187.0429,186.7318,186.9423,32620.0
2019-09-06 15:50:00,204.28,204.8,204.23,204.69,78320.0,186.9148,187.3906,186.8691,187.29,78320.0
2019-09-09 09:30:00,204.98,205.6,204.6,205.59,59420.0,187.5553,188.1226,187.2076,188.1135,59420.0
2019-09-09 09:40:00,205.56,206.92,205.46,206.83,14085.0,188.086,189.3304,187.9945,189.2481,14085.0
2019-09-09 09:50:00,206.87,207.31,206.86,207.14,11197.0,189.2847,189.6872,189.2755,189.5317,11197.0
2019-09-09 10:00:00,207.05,207.54,206.98,207.31,12469.0,189.4494,189.8977,189.3853,189.6872,12469.0
2019-09-09 10:10:00,207.28,207.29,206.71,206.73,8865.0,189.6598,189.6689,189.1383,189.1566,8865.0
2019-09-09 10:20:00,206.87,207.48,206.71,207.03,14452.0,189.2847,189.8428,189.1383,189.4311,14452.0
2019-09-09 10:30:00,207.0,207.1,206.47,206.49,6816.0,189.4036,189.4951,188.9187,188.937,6816.0
2019-09-09 10:40:00,206.48,206.65,206.42,206.53,6108.0,188.9278,189.0834,188.8729,188.9736,6108.0
2019-09-09 10:50:00,206.51,206.84,206.4,206.73,7502.0,188.9553,189.2572,188.8546,189.1566,7502.0
2019-09-09 11:00:00,206.76,207.17,206.73,206.86,11761.0,189.184,189.5592,189.1566,189.2755,11761.0
2019-09-09 11:10:00,206.84,206.89,206.4,206.4,34441.0,189.2572,189.303,188.8546,188.8546,34441.0
2019-09-09 11:20:00,206.41,206.56,206.1,206.1,19474.0,188.8638,189.001,188.5801,188.5801,19474.0
2019-09-09 11:30:00,206.1,206.37,205.8,206.37,11417.0,188.5801,188.8272,188.3056,188.8272,11417.0
2019-09-09 11:40:00,206.31,206.32,205.51,206.18,13817.0,188.7723,188.7814,188.0403,188.6533,13817.0
2019-09-09 11:50:00,206.11,206.16,205.81,206.06,5710.0,188.5893,188.635,188.3148,188.5435,5710.0
2019-09-09 12:00:00,206.09,206.15,205.94,206.04,10957.0,188.571,188.6259,188.4337,188.5252,10957.0
2019-09-09 12:10:00,206.11,206.16,205.85,205.87,13194.0,188.5893,188.635,188.3514,188.3697,13194.0
2019-09-09 12:20:00,205.9,205.9,205.36,205.65,9578.0,188.3971,188.3971,187.903,188.1684,9578.0
2019-09-09 12:30:00,205.63,205.8,205.57,205.8,4759.0,188.1501,188.3056,188.0952,188.3056,4759.0
2019-09-09 12:40:00,205.84,206.25,205.77,205.93,6018.0,188.3422,188.7174,188.2782,188.4246,6018.0
2019-09-09 12:50:00,205.93,206.11,205.78,205.91,9625.0,188.4246,188.5893,188.2873,188.4063,9625.0
2019-09-09 13:00:00,205.91,205.99,205.72,205.8,9903.0,188.4063,188.4795,188.2324,188.3056,9903.0
2019-09-09 13:10:00,205.78,205.85,205.56,205.59,11868.0,188.2873,188.3514,188.086,188.1135,11868.0
2019-09-09 13:20:00,205.58,205.7,205.58,205.62,2300.0,188.1043,188.2141,188.1043,188.1409,2300.0
2019-09-09 13:30:00,205.68,205.68,205.42,205.44,15093.0,188.1958,188.1958,187.9579,187.9762,15093.0
2019-09-09 13:40:00,205.45,205.66,205.45,205.59,21277.0,187.9854,188.1775,187.9854,188.1135,21277.0
2019-09-09 13:50:00,205.57,205.72,205.44,205.5,22200.0,188.0952,188.2324,187.9762,188.0311,22200.0
2019-09-09 14:00:00,205.55,205.71,205.49,205.49,9353.0,188.0769,188.2233,188.022,188.022,9353.0
2019-09-09 14:10:00,205.53,205.57,205.4,205.4,9695.0,188.0586,188.0952,187.9396,187.9396,9695.0
2019-09-09 14:20:00,205.42,205.45,205.15,205.39,20308.0,187.9579,187.9854,187.7109,187.9305,20308.0
2019-09-09 14:30:00,205.38,206.27,205.25,206.25,21202.0,187.9213,188.7357,187.8024,188.7174,21202.0
2019-09-09 14:40:00,206.26,206.3,206.05,206.05,10305.0,188.7265,188.7631,188.5344,188.5344,10305.0
2019-09-09 14:50:00,206.05,206.25,205.8,205.94,10334.0,188.5344,188.7174,188.3056,188.4337,10334.0
2019-09-09 15:00:00,205.94,206.44,205.89,206.4,13301.0,188.4337,188.8912,188.388,188.8546,13301.0
2019-09-09 15:10:00,206.42,206.71,206.25,206.69,16159.0,188.8729,189.1383,188.7174,189.12,16159.0
2019-09-09 15:20:00,206.65,206.81,206.59,206.76,6684.0,189.0834,189.2298,189.0285,189.184,6684.0
2019-09-09 15:30:00,206.76,206.87,206.63,206.87,16494.0,189.184,189.2847,189.0651,189.2847,16494.0
2019-09-09 15:40:00,206.84,207.1,206.78,206.96,26811.0,189.2572,189.4951,189.2023,189.367,26811.0
2019-09-09 15:50:00,206.99,207.1,206.61,206.76,60202.0,189.3945,189.4951,189.0468,189.184,60202.0
2019-09-10 09:30:00,206.22,206.22,204.35,204.97,19659.0,188.6899,188.6899,186.9789,187.5462,19659.0
2019-09-10 09:40:00,205.14,206.69,205.14,206.53,10609.0,187.7017,189.12,187.7017,188.9736,10609.0
2019-09-10 09:50:00,206.47,206.69,206.08,206.21,21035.0,188.9187,189.12,188.5618,188.6808,21035.0
2019-09-10 10:00:00,206.34,206.56,206.18,206.54,4486.0,188.7997,189.001,188.6533,188.9827,4486.0
2019-09-10 10:10:00,206.46,207.22,206.11,207.22,13779.0,188.9095,189.6049,188.5893,189.6049,13779.0
2019-09-10 10:20:00,207.14,207.68,206.93,207.1,16471.0,189.5317,190.0258,189.3396,189.4951,16471.0
2019-09-10 10:30:00,207.25,207.26,206.11,206.11,16033.0,189.6323,189.6415,188.5893,188.5893,16033.0
2019-09-10 10:40:00,206.11,206.83,206.02,206.83,7041.0,188.5893,189.2481,188.5069,189.2481,7041.0
2019-09-10 10:50:00,206.76,207.06,206.45,206.87,6864.0,189.184,189.4585,188.9004,189.2847,6864.0
2019-09-10 11:00:00,207.01,207.17,206.8,206.81,6171.0,189.4128,189.5592,189.2206,189.2298,6171.0
2019-09-10 11:10:00,206.8,206.87,206.39,206.39,6783.0,189.2206,189.2847,188.8455,188.8455,6783.0
2019-09-10 11:20:00,206.34,206.66,206.23,206.38,10287.0,188.7997,189.0925,188.6991,188.8363,10287.0
2019-09-10 11:30:00,206.37,207.09,206.36,207.0,7419.0,188.8272,189.486,188.818,189.4036,7419.0
2019-09-10 11:40:00,207.02,207.23,206.73,207.16,7739.0,189.4219,189.614,189.1566,189.55,7739.0
2019-09-10 11:50:00,207.23,207.28,206.84,207.17,12118.0,189.614,189.6598,189.2572,189.5592,12118.0
2019-09-10 12:00:00,207.33,207.33,206.5,206.89,5842.0,189.7055,189.7055,188.9461,189.303,5842.0
2019-09-10 12:10:00,206.86,206.91,206.66,206.76,5054.0,189.2755,189.3213,189.0925,189.184,5054.0
2019-09-10 12:20:00,206.67,206.99,206.67,206.7,9097.0,189.1017,189.3945,189.1017,189.1291,9097.0
2019-09-10 12:30:00,206.66,207.29,206.66,207.25,8372.0,189.0925,189.6689,189.0925,189.6323,8372.0
2019-09-10 12:40:00,207.28,207.28,206.87,207.18,12285.0,189.6598,189.6598,189.2847,189.5683,12285.0
2019-09-10 12:50:00,207.08,207.5,207.05,207.29,7166.0,189.4768,189.8611,189.4494,189.6689,7166.0
2019-09-10 13:00:00,207.35,207.59,207.27,207.36,6131.0,189.7238,189.9434,189.6506,189.733,6131.0
2019-09-10 13:10:00,207.32,207.38,206.78,207.11,16206.0,189.6964,189.7513,189.2023,189.5043,16206.0
2019-09-10 13:20:00,207.18,207.98,207.18,207.92,18725.0,189.5683,190.3003,189.5683,190.2454,18725.0
2019-09-10 13:30:00,207.97,208.7,207.89,208.61,28933.0,190.2911,190.9591,190.2179,190.8767,28933.0
2019-09-10 13:40:00,208.62,208.64,208.15,208.21,12799.0,190.8859,190.9042,190.4558,190.5107,12799.0
2019-09-10 13:50:00,208.18,208.34,207.71,207.76,12241.0,190.4833,190.6297,190.0532,190.099,12241.0
2019-09-10 14:00:00,207.69,207.77,207.41,207.44,10038.0,190.0349,190.1081,189.7787,189.8062,10038.0
2019-09-10 14:10:00,207.44,207.48,206.99,207.06,8075.0,189.8062,189.8428,189.3945,189.4585,8075.0
2019-09-10 14:20:00,207.08,207.41,206.82,207.01,14815.0,189.4768,189.7787,189.2389,189.4128,14815.0
2019-09-10 14:30:00,206.86,207.11,206.86,207.06,5261.0,189.2755,189.5043,189.2755,189.4585,5261.0
2019-09-10 14:40:00,206.83,206.91,206.64,206.68,4225.0,189.2481,189.3213,189.0742,189.1108,4225.0
2019-09-10 14:50:00,206.74,207.05,206.74,206.97,15990.0,189.1657,189.4494,189.1657,189.3762,15990.0
2019-09-10 15:00:00,206.9,207.05,206.86,206.96,8585.0,189.3121,189.4494,189.2755,189.367,8585.0
2019-09-10 15:10:00,206.93,207.13,206.89,207.12,6673.0,189.3396,189.5226,189.303,189.5134,6673.0
2019-09-10 15:20:00,207.11,207.11,206.91,206.97,7279.0,189.5043,189.5043,189.3213,189.3762,7279.0
2019-09-10 15:30:00,207.04,207.25,206.81,207.14,27922.0,189.4402,189.6323,189.2298,189.5317,27922.0
2019-09-10 15:40:00,207.15,207.62,207.12,207.49,23655.0,189.5409,189.9709,189.5134,189.8519,23655.0
2019-09-10 15:50:00,207.54,208.19,207.48,208.19,77487.0,189.8977,190.4924,189.8428,190.4924,77487.0
2019-09-11 09:30:00,208.18,208.5,207.64,208.28,22574.0,190.4833,190.7761,189.9892,190.5748,22574.0
2019-09-11 09:40:00,208.05,208.58,207.6,208.58,6488.0,190.3643,190.8493,189.9526,190.8493,6488.0
2019-09-11 09:50:00,208.59,208.6,207.85,207.85,6438.0,190.8584,190.8676,190.1813,190.1813,6438.0
2019-09-11 10:00:00,207.86,208.88,207.86,208.41,10314.0,190.1905,191.1238,190.1905,190.6937,10314.0
2019-09-11 10:10:00,208.42,208.57,207.73,207.73,8678.0,190.7029,190.8401,190.0715,190.0715,8678.0
2019-09-11 10:20:00,207.45,207.87,207.24,207.75,4247.0,189.8153,190.1996,189.6232,190.0898,4247.0
2019-09-11 10:30:00,207.74,208.31,207.69,207.78,7898.0,190.0807,190.6022,190.0349,190.1173,7898.0
2019-09-11 10:40:00,207.81,208.0,207.61,207.63,4967.0,190.1447,190.3186,189.9617,189.98,4967.0
2019-09-11 10:50:00,207.57,207.87,207.57,207.73,12176.0,189.9251,190.1996,189.9251,190.0715,12176.0
2019-09-11 11:00:00,207.74,207.78,207.06,207.14,9095.0,190.0807,190.1173,189.4585,189.5317,9095.0
2019-09-11 11:10:00,207.06,207.3,206.71,206.71,29570.0,189.4585,189.6781,189.1383,189.1383,29570.0
2019-09-11 11:20:00,206.76,207.06,206.73,207.03,11705.0,189.184,189.4585,189.1566,189.4311,11705.0
2019-09-11 11:30:00,207.03,207.5,206.98,207.04,12914.0,189.4311,189.8611,189.3853,189.4402,12914.0
2019-09-11 11:40:00,206.94,207.08,206.79,206.86,9969.0,189.3487,189.4768,189.2115,189.2755,9969.0
2019-09-11 11:50:00,206.88,207.08,206.68,207.08,7581.0,189.2938,189.4768,189.1108,189.4768,7581.0
2019-09-11 12:00:00,207.13,207.92,207.12,207.8,7471.0,189.5226,190.2454,189.5134,190.1356,7471.0
2019-09-11 12:10:00,207.69,207.88,207.41,207.53,11047.0,190.0349,190.2088,189.7787,189.8885,11047.0
2019-09-11 12:20:00,207.5,207.77,207.11,207.19,10460.0,189.8611,190.1081,189.5043,189.5775,10460.0
2019-09-11 12:30:00,207.11,207.23,206.62,206.69,11490.0,189.5043,189.614,189.0559,189.12,11490.0
2019-09-11 12:40:00,206.82,206.88,206.64,206.68,5709.0,189.2389,189.2938,189.0742,189.1108,5709.0
2019-09-11 12:50:00,206.71,207.0,206.59,206.83,9439.0,189.1383,189.4036,189.0285,189.2481,9439.0
2019-09-11 13:00:00,206.78,207.03,206.5,207.03,10817.0,189.2023,189.4311,188.9461,189.4311,10817.0
2019-09-11 13:10:00,207.0,207.08,206.55,206.55,8269.0,189.4036,189.4768,188.9919,188.9919,8269.0
2019-09-11 13:20:00,206.6,206.6,205.32,206.12,32050.0,189.0376,189.0376,187.8664,188.5984,32050.0
2019-09-11 13:30:00,206.12,206.72,206.12,206.17,32664.0,188.5984,189.1474,188.5984,188.6442,32664.0
2019-09-11 13:40:00,206.32,206.4,205.96,206.15,15810.0,188.7814,188.8546,188.452,188.6259,15810.0
2019-09-11 13:50:00,206.15,206.21,205.75,206.0,6509.0,188.6259,188.6808,188.2599,188.4886,6509.0
2019-09-11 14:00:00,205.99,206.15,205.86,206.02,6242.0,188.4795,188.6259,188.3605,188.5069,6242.0
2019-09-11 14:10:00,206.07,206.07,205.8,205.87,4775.0,188.5527,188.5527,188.3056,188.3697,4775.0
2019-09-11 14:20:00,205.82,206.26,205.71,206.0,11208.0,188.3239,188.7265,188.2233,188.4886,11208.0
2019-09-11 14:30:00,205.94,206.15,205.93,206.02,13497.0,188.4337,188.6259,188.4246,188.5069,13497.0
2019-09-11 14:40:00,206.04,206.36,205.95,206.34,24101.0,188.5252,188.818,188.4429,188.7997,24101.0
2019-09-11 14:50:00,206.42,206.5,206.13,206.4,11994.0,188.8729,188.9461,188.6076,188.8546,11994.0
2019-09-11 15:00:00,206.38,206.73,206.31,206.6,8075.0,188.8363,189.1566,188.7723,189.0376,8075.0
2019-09-11 15:10:00,206.63,207.07,206.63,206.78,11468.0,189.0651,189.4677,189.0651,189.2023,11468.0
2019-09-11 15:20:00,206.81,206.99,206.65,206.69,16081.0,189.2298,189.3945,189.0834,189.12,16081.0
2019-09-11 15:30:00,206.76,206.82,206.42,206.66,21197.0,189.184,189.2389,188.8729,189.0925,21197.0
2019-09-11 15:40:00,206.62,206.68,206.42,206.5,26639.0,189.0559,189.1108,188.8729,188.9461,26639.0
2019-09-11 15:50:00,206.5,206.7,206.03,206.64,89118.0,188.9461,189.1291,188.5161,189.0742,89118.0
2019-09-12 09:30:00,206.0,207.06,205.37,206.43,24239.0,188.4886,189.4585,187.9122,188.8821,24239.0
2019-09-12 09:40:00,206.18,206.41,204.52,204.68,12221.0,188.6533,188.8638,187.1344,187.2808,12221.0
2019-09-12 09:50:00,204.6,204.68,204.17,204.53,12082.0,187.2076,187.2808,186.8142,187.1436,12082.0
2019-09-12 10:00:00,204.42,204.43,203.62,203.62,17668.0,187.0429,187.0521,186.3109,186.3109,17668.0
2019-09-12 10:10:00,203.83,204.67,203.43,203.53,14282.0,186.5031,187.2717,186.1371,186.2286,14282.0
2019-09-12 10:20:00,203.6,204.41,203.59,204.1,16538.0,186.2926,187.0338,186.2835,186.7501,16538.0
2019-09-12 10:30:00,204.2,204.44,203.79,204.12,11380.0,186.8416,187.0612,186.4665,186.7684,11380.0
2019-09-12 10:40:00,204.07,204.59,203.76,204.54,21115.0,186.7227,187.1985,186.439,187.1527,21115.0
2019-09-12 10:50:00,204.48,204.48,203.91,204.24,14242.0,187.0978,187.0978,186.5763,186.8782,14242.0
2019-09-12 11:00:00,204.2,204.51,204.07,204.15,11590.0,186.8416,187.1253,186.7227,186.7959,11590.0
2019-09-12 11:10:00,204.2,204.63,204.18,204.59,9680.0,186.8416,187.2351,186.8233,187.1985,9680.0
2019-09-12 11:20:00,204.54,204.54,204.09,204.09,16730.0,187.1527,187.1527,186.741,186.741,16730.0
2019-09-12 11:30:00,204.08,204.19,203.49,203.49,41141.0,186.7318,186.8325,186.192,186.192,41141.0
2019-09-12 11:40:00,203.48,203.81,203.22,203.42,24605.0,186.1828,186.4848,185.9449,186.1279,24605.0
2019-09-12 11:50:00,203.47,203.48,202.99,203.18,20575.0,186.1737,186.1828,185.7345,185.9083,20575.0
2019-09-12 12:00:00,203.17,203.21,202.42,202.48,16987.0,185.8992,185.9358,185.2129,185.2678,16987.0
2019-09-12 12:10:00,202.4,203.14,202.34,203.09,16323.0,185.1946,185.8717,185.1397,185.826,16323.0
2019-09-12 12:20:00,203.1,203.11,202.7,203.03,9787.0,185.8351,185.8443,185.4691,185.7711,9787.0
2019-09-12 12:30:00,203.17,203.68,202.99,203.32,9906.0,185.8992,186.3658,185.7345,186.0364,9906.0
2019-09-12 12:40:00,203.44,203.67,203.35,203.63,6318.0,186.1462,186.3567,186.0639,186.3201,6318.0
2019-09-12 12:50:00,203.66,203.96,203.42,203.5,36572.0,186.3475,186.622,186.1279,186.2011,36572.0
2019-09-12 13:00:00,203.51,203.75,203.39,203.7,9140.0,186.2103,186.4299,186.1005,186.3841,9140.0
2019-09-12 13:10:00,203.75,204.01,203.73,203.97,10100.0,186.4299,186.6678,186.4116,186.6312,10100.0
2019-09-12 13:20:00,203.94,204.37,203.93,204.35,7606.0,186.6037,186.9972,186.5946,186.9789,7606.0
2019-09-12 13:30:00,204.34,204.75,204.34,204.75,9649.0,186.9697,187.3449,186.9697,187.3449,9649.0
2019-09-12 13:40:00,204.74,204.94,204.37,204.41,17409.0,187.3357,187.5187,186.9972,187.0338,17409.0
2019-09-12 13:50:00,204.43,204.7,204.39,204.63,5400.0,187.0521,187.2991,187.0155,187.2351,5400.0
2019-09-12 14:00:00,204.65,204.67,204.22,204.29,6317.0,187.2534,187.2717,186.8599,186.924,6317.0
2019-09-12 14:10:00,204.28,204.38,203.96,204.25,7858.0,186.9148,187.0063,186.622,186.8874,7858.0
2019-09-12 14:20:00,204.28,204.3,203.95,204.19,7821.0,186.9148,186.9331,186.6129,186.8325,7821.0
2019-09-12 14:30:00,204.18,204.33,204.05,204.27,12235.0,186.8233,186.9606,186.7044,186.9057,12235.0
2019-09-12 14:40:00,204.31,204.54,204.18,204.29,10453.0,186.9423,187.1527,186.8233,186.924,10453.0
2019-09-12 14:50:00,204.33,204.57,204.33,204.43,5931.0,186.9606,187.1802,186.9606,187.0521,5931.0
2019-09-12 15:00:00,204.44,204.5,204.01,204.11,17094.0,187.0612,187.1161,186.6678,186.7593,17094.0
2019-09-12 15:10:00,204.11,204.34,204.04,204.09,24574.0,186.7593,186.9697,186.6952,186.741,24574.0
2019-09-12 15:20:00,204.05,204.16,203.84,203.91,24511.0,186.7044,186.805,186.5122,186.5763,24511.0
2019-09-12 15:30:00,203.92,204.64,203.84,204.4,46521.0,186.5854,187.2442,186.5122,187.0246,46521.0
2019-09-12 15:40:00,204.4,204.43,203.95,203.96,44394.0,187.0246,187.0521,186.6129,186.622,44394.0
2019-09-12 15:50:00,203.99,204.17,203.85,203.99,79928.0,186.6495,186.8142,186.5214,186.6495,79928.0
2019-09-13 09:30:00,204.84,204.84,203.54,204.19,18218.0,187.4272,187.4272,186.2377,186.8325,18218.0
2019-09-13 09:40:00,204.03,204.91,203.98,204.78,16892.0,186.6861,187.4913,186.6403,187.3723,16892.0
2019-09-13 09:50:00,204.8,205.57,204.53,205.56,17294.0,187.3906,188.0952,187.1436,188.086,17294.0
2019-09-13 10:00:00,205.76,205.88,205.34,205.74,6665.0,188.269,188.3788,187.8847,188.2507,6665.0
2019-09-13 10:10:00,205.81,205.81,205.0,205.38,6549.0,188.3148,188.3148,187.5736,187.9213,6549.0
2019-09-13 10:20:00,205.44,205.67,204.95,204.96,6201.0,187.9762,188.1867,187.5279,187.537,6201.0
2019-09-13 10:30:00,204.91,204.99,204.15,204.33,6511.0,187.4913,187.5645,186.7959,186.9606,6511.0
2019-09-13 10:40:00,204.33,204.79,204.33,204.7,4173.0,186.9606,187.3815,186.9606,187.2991,4173.0
2019-09-13 10:50:00,204.77,204.88,204.54,204.77,5290.0,187.3632,187.4638,187.1527,187.3632,5290.0
2019-09-13 11:00:00,204.73,204.99,204.64,204.8,8342.0,187.3266,187.5645,187.2442,187.3906,8342.0
2019-09-13 11:10:00,204.8,205.0,204.79,204.9,3820.0,187.3906,187.5736,187.3815,187.4821,3820.0
2019-09-13 11:20:00,204.93,204.95,204.43,204.69,2900.0,187.5096,187.5279,187.0521,187.29,2900.0
2019-09-13 11:30:00,204.69,204.95,204.64,204.69,4619.0,187.29,187.5279,187.2442,187.29,4619.0
2019-09-13 11:40:00,204.63,204.63,204.38,204.55,5029.0,187.2351,187.2351,187.0063,187.1619,5029.0
2019-09-13 11:50:00,204.6,204.66,204.34,204.41,5200.0,187.2076,187.2625,186.9697,187.0338,5200.0
2019-09-13 12:00:00,204.35,204.58,204.27,204.44,6271.0,186.9789,187.1893,186.9057,187.0612,6271.0
2019-09-13 12:10:00,204.45,204.7,204.41,204.67,5702.0,187.0704,187.2991,187.0338,187.2717,5702.0
2019-09-13 12:20:00,204.65,204.66,204.22,204.27,2830.0,187.2534,187.2625,186.8599,186.9057,2830.0
2019-09-13 12:30:00,204.2,204.31,204.12,204.22,2381.0,186.8416,186.9423,186.7684,186.8599,2381.0
2019-09-13 12:40:00,204.28,204.28,204.12,204.21,5357.0,186.9148,186.9148,186.7684,186.8508,5357.0
2019-09-13 12:50:00,204.25,204.47,204.22,204.26,4360.0,186.8874,187.0887,186.8599,186.8965,4360.0
2019-09-13 13:00:00,204.24,204.3,204.16,204.23,5103.0,186.8782,186.9331,186.805,186.8691,5103.0
2019-09-13 13:10:00,204.28,204.71,204.26,204.67,6107.0,186.9148,187.3083,186.8965,187.2717,6107.0
2019-09-13 13:20:00,204.67,204.67,204.4,204.46,4258.0,187.2717,187.2717,187.0246,187.0795,4258.0
2019-09-13 13:30:00,204.44,204.46,204.24,204.31,3900.0,187.0612,187.0795,186.8782,186.9423,3900.0
2019-09-13 13:40:00,204.33,204.62,204.33,204.48,6090.0,186.9606,187.2259,186.9606,187.0978,6090.0
2019-09-13 13:50:00,204.61,204.82,204.56,204.58,4024.0,187.2168,187.4089,187.171,187.1893,4024.0
2019-09-13 14:00:00,204.62,204.97,204.61,204.84,4826.0,187.2259,187.5462,187.2168,187.4272,4826.0
2019-09-13 14:10:00,204.83,204.84,204.67,204.73,4659.0,187.4181,187.4272,187.2717,187.3266,4659.0
2019-09-13 14:20:00,204.75,204.94,204.72,204.8,5391.0,187.3449,187.5187,187.3174,187.3906,5391.0
2019-09-13 14:30:00,204.81,204.86,204.67,204.67,6355.0,187.3998,187.4455,187.2717,187.2717,6355.0
2019-09-13 14:40:00,204.6,204.65,204.34,204.34,6006.0,187.2076,187.2534,186.9697,186.9697,6006.0
2019-09-13 14:50:00,204.34,204.43,204.19,204.39,9314.0,186.9697,187.0521,186.8325,187.0155,9314.0
2019-09-13 15:00:00,204.42,204.42,204.01,204.06,5788.0,187.0429,187.0429,186.6678,186.7135,5788.0
2019-09-13 15:10:00,204.1,204.15,203.96,203.98,10897.0,186.7501,186.7959,186.622,186.6403,10897.0
2019-09-13 15:20:00,203.95,204.14,203.8,204.12,9340.0,186.6129,186.7867,186.4756,186.7684,9340.0
2019-09-13 15:30:00,204.12,204.46,204.07,204.29,14053.0,186.7684,187.0795,186.7227,186.924,14053.0
2019-09-13 15:40:00,204.28,204.39,204.14,204.25,14704.0,186.9148,187.0155,186.7867,186.8874,14704.0
2019-09-13 15:50:00,204.29,204.46,203.97,204.02,40345.0,186.924,187.0795,186.6312,186.6769,40345.0
2019-09-16 09:30:00,203.67,203.99,202.83,202.83,16546.0,186.3567,186.6495,185.5881,185.5881,16546.0
2019-09-16 09:40:00,202.83,203.27,202.28,202.77,18243.0,185.5881,185.9907,185.0848,185.5332,18243.0
2019-09-16 09:50:00,202.97,203.68,202.97,203.59,27227.0,185.7162,186.3658,185.7162,186.2835,27227.0
2019-09-16 10:00:00,203.58,203.66,203.31,203.57,15804.0,186.2743,186.3475,186.0273,186.2652,15804.0
2019-09-16 10:10:00,203.33,204.13,203.33,204.1,3980.0,186.0456,186.7776,186.0456,186.7501,3980.0
2019-09-16 10:20:00,203.89,204.0,203.78,203.87,4304.0,186.558,186.6586,186.4573,186.5397,4304.0
2019-09-16 10:30:00,203.95,204.0,203.8,203.87,19784.0,186.6129,186.6586,186.4756,186.5397,19784.0
2019-09-16 10:40:00,203.83,203.91,203.77,203.8,8936.0,186.5031,186.5763,186.4482,186.4756,8936.0
2019-09-16 10:50:00,203.9,204.75,203.9,204.4,21748.0,186.5671,187.3449,186.5671,187.0246,21748.0
2019-09-16 11:00:00,204.32,204.36,204.0,204.03,15390.0,186.9514,186.988,186.6586,186.6861,15390.0
2019-09-16 11:10:00,204.1,204.11,203.74,203.79,5971.0,186.7501,186.7593,186.4207,186.4665,5971.0
2019-09-16 11:20:00,203.82,203.92,203.59,203.65,7598.0,186.4939,186.5854,186.2835,186.3384,7598.0
2019-09-16 11:30:00,203.68,203.76,203.48,203.54,7105.0,186.3658,186.439,186.1828,186.2377,7105.0
2019-09-16 11:40:00,203.54,203.54,203.01,203.01,6014.0,186.2377,186.2377,185.7528,185.7528,6014.0
2019-09-16 11:50:00,202.99,203.2,202.92,203.03,12038.0,185.7345,185.9266,185.6704,185.7711,12038.0
2019-09-16 12:00:00,203.08,203.52,203.08,203.52,6200.0,185.8168,186.2194,185.8168,186.2194,6200.0
2019-09-16 12:10:00,203.48,203.52,203.33,203.4,2808.0,186.1828,186.2194,186.0456,186.1096,2808.0
2019-09-16 12:20:00,203.48,203.52,203.17,203.52,2784.0,186.1828,186.2194,185.8992,186.2194,2784.0
2019-09-16 12:30:00,203.51,203.64,203.4,203.6,11981.0,186.2103,186.3292,186.1096,186.2926,11981.0
2019-09-16 12:40:00,203.62,203.7,203.34,203.53,7557.0,186.3109,186.3841,186.0547,186.2286,7557.0
2019-09-16 12:50:00,203.54,203.75,203.54,203.69,10617.0,186.2377,186.4299,186.2377,186.375,10617.0
2019-09-16 13:00:00,203.76,203.76,203.59,203.69,9542.0,186.439,186.439,186.2835,186.375,9542.0
2019-09-16 13:10:00,203.79,203.79,203.61,203.61,5336.0,186.4665,186.4665,186.3018,186.3018,5336.0
2019-09-16 13:20:00,203.65,203.74,203.61,203.71,7706.0,186.3384,186.4207,186.3018,186.3933,7706.0
2019-09-16 13:30:00,203.71,203.72,203.62,203.72,4956.0,186.3933,186.4024,186.3109,186.4024,4956.0
2019-09-16 13:40:00,203.72,203.77,203.61,203.68,9468.0,186.4024,186.4482,186.3018,186.3658,9468.0
2019-09-16 13:50:00,203.73,203.74,203.5,203.63,11045.0,186.4116,186.4207,186.2011,186.3201,11045.0
2019-09-16 14:00:00,203.63,203.74,203.55,203.71,4246.0,186.3201,186.4207,186.2469,186.3933,4246.0
2019-09-16 14:10:00,203.68,203.73,203.56,203.65,10621.0,186.3658,186.4116,186.256,186.3384,10621.0
2019-09-16 14:20:00,203.71,203.78,203.6,203.62,5611.0,186.3933,186.4573,186.2926,186.3109,5611.0
2019-09-16 14:30:00,203.6,203.63,203.54,203.61,2559.0,186.2926,186.3201,186.2377,186.3018,2559.0
2019-09-16 14:40:00,203.57,203.69,203.55,203.63,10201.0,186.2652,186.375,186.2469,186.3201,10201.0
2019-09-16 14:50:00,203.67,203.81,203.58,203.62,6411.0,186.3567,186.4848,186.2743,186.3109,6411.0
2019-09-16 15:00:00,203.57,203.67,203.53,203.61,3261.0,186.2652,186.3567,186.2286,186.3018,3261.0
2019-09-16 15:10:00,203.59,204.03,203.55,203.84,6924.0,186.2835,186.6861,186.2469,186.5122,6924.0
2019-09-16 15:20:00,203.87,203.97,203.71,203.78,6792.0,186.5397,186.6312,186.3933,186.4573,6792.0
2019-09-16 15:30:00,203.73,203.84,203.58,203.69,12639.0,186.4116,186.5122,186.2743,186.375,12639.0
2019-09-16 15:40:00,203.66,203.72,203.53,203.57,11991.0,186.3475,186.4024,186.2286,186.2652,11991.0
2019-09-16 15:50:00,203.6,203.86,203.48,203.78,51321.0,186.2926,186.5305,186.1828,186.4573,51321.0
2019-09-17 09:30:00,204.8,206.83,203.2,206.01,92813.0,187.3906,189.2481,185.9266,188.4978,92813.0
2019-09-17 09:40:00,206.3,208.0,205.97,207.0,32420.0,188.7631,190.3186,188.4612,189.4036,32420.0
2019-09-17 09:50:00,207.1,207.82,206.84,206.84,61386.0,189.4951,190.1539,189.2572,189.2572,61386.0
2019-09-17 10:00:00,206.88,206.91,206.03,206.17,13619.0,189.2938,189.3213,188.5161,188.6442,13619.0
2019-09-17 10:10:00,206.29,206.43,205.49,205.55,12191.0,188.754,188.8821,188.022,188.0769,12191.0
2019-09-17 10:20:00,205.53,206.31,204.9,206.26,19625.0,188.0586,188.7723,187.4821,188.7265,19625.0
2019-09-17 10:30:00,206.32,207.19,206.32,206.9,23206.0,188.7814,189.5775,188.7814,189.3121,23206.0
2019-09-17 10:40:00,207.0,207.0,205.85,205.91,10552.0,189.4036,189.4036,188.3514,188.4063,10552.0
2019-09-17 10:50:00,206.11,206.91,206.04,206.79,11440.0,188.5893,189.3213,188.5252,189.2115,11440.0
2019-09-17 11:00:00,206.87,206.9,206.1,206.27,17137.0,189.2847,189.3121,188.5801,188.7357,17137.0
2019-09-17 11:10:00,206.26,206.45,205.81,205.96,33560.0,188.7265,188.9004,188.3148,188.452,33560.0
2019-09-17 11:20:00,206.04,206.53,206.03,206.39,20937.0,188.5252,188.9736,188.5161,188.8455,20937.0
2019-09-17 11:30:00,206.39,206.55,205.83,206.15,17324.0,188.8455,188.9919,188.3331,188.6259,17324.0
2019-09-17 11:40:00,206.15,206.41,205.89,206.36,18438.0,188.6259,188.8638,188.388,188.818,18438.0
2019-09-17 11:50:00,206.33,207.06,206.3,206.93,15499.0,188.7906,189.4585,188.7631,189.3396,15499.0
2019-09-17 12:00:00,206.93,207.06,206.56,206.76,15773.0,189.3396,189.4585,189.001,189.184,15773.0
2019-09-17 12:10:00,206.69,206.86,206.36,206.37,7908.0,189.12,189.2755,188.818,188.8272,7908.0
2019-09-17 12:20:00,206.3,206.4,205.99,206.23,11369.0,188.7631,188.8546,188.4795,188.6991,11369.0
2019-09-17 12:30:00,206.21,206.24,205.76,205.81,12261.0,188.6808,188.7082,188.269,188.3148,12261.0
2019-09-17 12:40:00,205.77,205.85,205.37,205.4,7483.0,188.2782,188.3514,187.9122,187.9396,7483.0
2019-09-17 12:50:00,205.23,205.23,204.5,204.5,22995.0,187.7841,187.7841,187.1161,187.1161,22995.0
2019-09-17 13:00:00,204.46,204.56,204.08,204.09,21668.0,187.0795,187.171,186.7318,186.741,21668.0
2019-09-17 13:10:00,204.11,204.83,203.96,204.39,22039.0,186.7593,187.4181,186.622,187.0155,22039.0
2019-09-17 13:20:00,204.31,204.76,204.15,204.49,6939.0,186.9423,187.354,186.7959,187.107,6939.0
2019-09-17 13:30:00,204.57,204.57,204.29,204.53,9472.0,187.1802,187.1802,186.924,187.1436,9472.0
2019-09-17 13:40:00,204.58,204.74,204.5,204.67,8150.0,187.1893,187.3357,187.1161,187.2717,8150.0
2019-09-17 13:50:00,204.69,204.87,204.44,204.45,13164.0,187.29,187.4547,187.0612,187.0704,13164.0
2019-09-17 14:00:00,204.5,204.75,204.42,204.46,11035.0,187.1161,187.3449,187.0429,187.0795,11035.0
2019-09-17 14:10:00,204.45,204.59,204.12,204.12,9722.0,187.0704,187.1985,186.7684,186.7684,9722.0
2019-09-17 14:20:00,204.04,204.38,204.03,204.36,13017.0,186.6952,187.0063,186.6861,186.988,13017.0
2019-09-17 14:30:00,204.43,204.54,204.33,204.5,23128.0,187.0521,187.1527,186.9606,187.1161,23128.0
2019-09-17 14:40:00,204.5,204.67,204.25,204.53,13121.0,187.1161,187.2717,186.8874,187.1436,13121.0
2019-09-17 14:50:00,204.53,204.68,204.31,204.31,11084.0,187.1436,187.2808,186.9423,186.9423,11084.0
2019-09-17 15:00:00,204.28,204.68,204.21,204.52,15945.0,186.9148,187.2808,186.8508,187.1344,15945.0
2019-09-17 15:10:00,204.52,204.52,204.3,204.42,14810.0,187.1344,187.1344,186.9331,187.0429,14810.0
2019-09-17 15:20:00,204.42,205.01,204.29,204.94,15229.0,187.0429,187.5828,186.924,187.5187,15229.0
2019-09-17 15:30:00,204.86,205.09,204.74,204.98,35346.0,187.4455,187.656,187.3357,187.5553,35346.0
2019-09-17 15:40:00,204.95,205.09,204.87,205.09,44455.0,187.5279,187.656,187.4547,187.656,44455.0
2019-09-17 15:50:00,205.03,205.92,205.01,205.74,150361.0,187.6011,188.4154,187.5828,188.2507,150361.0
2019-09-18 09:30:00,206.12,206.73,205.77,206.16,36158.0,188.5984,189.1566,188.2782,188.635,36158.0
2019-09-18 09:40:00,206.28,206.63,205.53,205.66,14763.0,188.7448,189.0651,188.0586,188.1775,14763.0
2019-09-18 09:50:00,205.78,205.8,205.23,205.71,20442.0,188.2873,188.3056,187.7841,188.2233,20442.0
2019-09-18 10:00:00,205.62,206.04,205.13,205.8,30362.0,188.1409,188.5252,187.6926,188.3056,30362.0
2019-09-18 10:10:00,205.74,206.59,205.63,206.38,13492.0,188.2507,189.0285,188.1501,188.8363,13492.0
2019-09-18 10:20:00,206.39,206.75,206.27,206.54,13404.0,188.8455,189.1749,188.7357,188.9827,13404.0
2019-09-18 10:30:00,206.42,206.67,206.16,206.22,10584.0,188.8729,189.1017,188.635,188.6899,10584.0
2019-09-18 10:40:00,206.33,206.41,205.63,205.9,7593.0,188.7906,188.8638,188.1501,188.3971,7593.0
2019-09-18 10:50:00,206.02,206.06,205.52,205.56,16076.0,188.5069,188.5435,188.0494,188.086,16076.0
2019-09-18 11:00:00,205.65,205.86,205.41,205.71,9252.0,188.1684,188.3605,187.9488,188.2233,9252.0
2019-09-18 11:10:00,205.71,205.97,205.51,205.78,10138.0,188.2233,188.4612,188.0403,188.2873,10138.0
2019-09-18 11:20:00,205.78,205.88,205.22,205.37,17287.0,188.2873,188.3788,187.7749,187.9122,17287.0
2019-09-18 11:30:00,205.35,205.41,204.53,204.68,23993.0,187.8939,187.9488,187.1436,187.2808,23993.0
2019-09-18 11:40:00,204.68,204.7,204.11,204.25,19998.0,187.2808,187.2991,186.7593,186.8874,19998.0
2019-09-18 11:50:00,204.2,205.06,203.97,204.93,19910.0,186.8416,187.6285,186.6312,187.5096,19910.0
2019-09-18 12:00:00,204.97,205.29,204.86,205.05,4408.0,187.5462,187.839,187.4455,187.6194,4408.0
2019-09-18 12:10:00,205.06,205.34,205.0,205.11,5617.0,187.6285,187.8847,187.5736,187.6743,5617.0
2019-09-18 12:20:00,205.05,205.44,204.97,205.44,4280.0,187.6194,187.9762,187.5462,187.9762,4280.0
2019-09-18 12:30:00,205.45,205.57,205.06,205.07,7701.0,187.9854,188.0952,187.6285,187.6377,7701.0
2019-09-18 12:40:00,205.07,205.26,205.01,205.13,7133.0,187.6377,187.8115,187.5828,187.6926,7133.0
2019-09-18 12:50:00,205.11,205.13,204.73,205.07,8607.0,187.6743,187.6926,187.3266,187.6377,8607.0
2019-09-18 13:00:00,205.07,205.44,205.07,205.17,6800.0,187.6377,187.9762,187.6377,187.7292,6800.0
2019-09-18 13:10:00,205.23,205.32,204.99,205.2,7692.0,187.7841,187.8664,187.5645,187.7566,7692.0
2019-09-18 13:20:00,205.15,205.58,205.04,205.5,17400.0,187.7109,188.1043,187.6102,188.0311,17400.0
2019-09-18 13:30:00,205.5,206.06,205.47,206.06,5672.0,188.0311,188.5435,188.0037,188.5435,5672.0
2019-09-18 13:40:00,205.95,206.04,205.77,205.91,8025.0,188.4429,188.5252,188.2782,188.4063,8025.0
2019-09-18 13:50:00,205.87,206.21,205.56,205.85,9459.0,188.3697,188.6808,188.086,188.3514,9459.0
2019-09-18 14:00:00,205.73,206.05,205.15,205.51,8789.0,188.2416,188.5344,187.7109,188.0403,8789.0
2019-09-18 14:10:00,205.52,205.71,204.95,205.25,21168.0,188.0494,188.2233,187.5279,187.8024,21168.0
2019-09-18 14:20:00,205.2,205.59,205.1,205.59,6076.0,187.7566,188.1135,187.6651,188.1135,6076.0
2019-09-18 14:30:00,205.53,205.76,205.24,205.57,9236.0,188.0586,188.269,187.7932,188.0952,9236.0
2019-09-18 14:40:00,205.7,205.89,205.24,205.35,8849.0,188.2141,188.388,187.7932,187.8939,8849.0
2019-09-18 14:50:00,205.37,206.31,205.29,206.22,9272.0,187.9122,188.7723,187.839,188.6899,9272.0
2019-09-18 15:00:00,206.31,206.44,205.78,206.26,15452.0,188.7723,188.8912,188.2873,188.7265,15452.0
2019-09-18 15:10:00,206.27,206.66,206.23,206.57,8299.0,188.7357,189.0925,188.6991,189.0102,8299.0
2019-09-18 15:20:00,206.61,206.79,206.51,206.61,11776.0,189.0468,189.2115,188.9553,189.0468,11776.0
2019-09-18 15:30:00,206.63,207.14,206.63,206.98,14574.0,189.0651,189.5317,189.0651,189.3853,14574.0
2019-09-18 15:40:00,207.0,207.16,206.63,207.09,28392.0,189.4036,189.55,189.0651,189.486,28392.0
2019-09-18 15:50:00,207.07,207.52,206.89,207.33,68781.0,189.4677,189.8794,189.303,189.7055,68781.0
2019-09-19 09:30:00,207.24,207.5,206.01,206.14,21905.0,189.6232,189.8611,188.4978,188.6167,21905.0
2019-09-19 09:40:00,206.32,206.59,205.75,206.44,7514.0,188.7814,189.0285,188.2599,188.8912,7514.0
2019-09-19 09:50:00,206.56,206.62,205.84,206.05,15132.0,189.001,189.0559,188.3422,188.5344,15132.0
2019-09-19 10:00:00,206.03,207.41,206.03,207.41,18739.0,188.5161,189.7787,188.5161,189.7787,18739.0
2019-09-19 10:10:00,207.24,207.75,207.0,207.57,12297.0,189.6232,190.0898,189.4036,189.9251,12297.0
2019-09-19 10:20:00,207.7,207.85,207.37,207.38,6752.0,190.0441,190.1813,189.7421,189.7513,6752.0
2019-09-19 10:30:00,207.37,207.7,207.25,207.33,5135.0,189.7421,190.0441,189.6323,189.7055,5135.0
2019-09-19 10:40:00,207.24,207.5,207.22,207.25,5374.0,189.6232,189.8611,189.6049,189.6323,5374.0
2019-09-19 10:50:00,207.21,207.22,206.47,206.62,4643.0,189.5958,189.6049,188.9187,189.0559,4643.0
2019-09-19 11:00:00,206.8,207.02,206.61,206.71,4692.0,189.2206,189.4219,189.0468,189.1383,4692.0
2019-09-19 11:10:00,206.71,206.95,206.69,206.95,2557.0,189.1383,189.3579,189.12,189.3579,2557.0
2019-09-19 11:20:00,206.97,207.3,206.93,207.1,4900.0,189.3762,189.6781,189.3396,189.4951,4900.0
2019-09-19 11:30:00,207.0,207.21,207.0,207.09,8293.0,189.4036,189.5958,189.4036,189.486,8293.0
2019-09-19 11:40:00,207.12,207.13,206.95,207.03,3849.0,189.5134,189.5226,189.3579,189.4311,3849.0
2019-09-19 11:50:00,207.03,207.19,206.98,207.08,4085.0,189.4311,189.5775,189.3853,189.4768,4085.0
2019-09-19 12:00:00,207.12,207.34,206.99,207.34,3905.0,189.5134,189.7147,189.3945,189.7147,3905.0
2019-09-19 12:10:00,207.34,207.39,207.15,207.24,4506.0,189.7147,189.7604,189.5409,189.6232,4506.0
2019-09-19 12:20:00,207.22,207.34,207.13,207.17,4539.0,189.6049,189.7147,189.5226,189.5592,4539.0
2019-09-19 12:30:00,207.06,207.12,206.77,207.01,2876.0,189.4585,189.5134,189.1932,189.4128,2876.0
2019-09-19 12:40:00,206.98,206.98,206.62,206.81,4602.0,189.3853,189.3853,189.0559,189.2298,4602.0
2019-09-19 12:50:00,206.9,207.27,206.85,207.08,12349.0,189.3121,189.6506,189.2664,189.4768,12349.0
2019-09-19 13:00:00,207.09,207.26,206.86,206.96,9522.0,189.486,189.6415,189.2755,189.367,9522.0
2019-09-19 13:10:00,207.01,207.49,206.95,207.41,9188.0,189.4128,189.8519,189.3579,189.7787,9188.0
2019-09-19 13:20:00,207.36,207.36,206.85,206.93,5360.0,189.733,189.733,189.2664,189.3396,5360.0
2019-09-19 13:30:00,206.92,207.09,206.78,207.02,4481.0,189.3304,189.486,189.2023,189.4219,4481.0
2019-09-19 13:40:00,207.01,207.09,206.79,207.03,4798.0,189.4128,189.486,189.2115,189.4311,4798.0
2019-09-19 13:50:00,207.05,207.14,207.0,207.01,3362.0,189.4494,189.5317,189.4036,189.4128,3362.0
2019-09-19 14:00:00,207.05,207.2,207.03,207.2,3638.0,189.4494,189.5866,189.4311,189.5866,3638.0
2019-09-19 14:10:00,207.17,207.51,207.11,207.17,14712.0,189.5592,189.8702,189.5043,189.5592,14712.0
2019-09-19 14:20:00,207.16,207.42,207.15,207.15,8474.0,189.55,189.7879,189.5409,189.5409,8474.0
2019-09-19 14:30:00,207.08,207.16,206.59,206.84,29632.0,189.4768,189.55,189.0285,189.2572,29632.0
2019-09-19 14:40:00,206.81,206.88,206.11,206.76,39971.0,189.2298,189.2938,188.5893,189.184,39971.0
2019-09-19 14:50:00,206.88,207.03,206.66,206.96,4793.0,189.2938,189.4311,189.0925,189.367,4793.0
2019-09-19 15:00:00,206.87,207.21,206.85,207.13,5396.0,189.2847,189.5958,189.2664,189.5226,5396.0
2019-09-19 15:10:00,207.28,207.49,207.23,207.41,4747.0,189.6598,189.8519,189.614,189.7787,4747.0
2019-09-19 15:20:00,207.42,207.58,207.29,207.33,11814.0,189.7879,189.9343,189.6689,189.7055,11814.0
2019-09-19 15:30:00,207.34,207.34,206.82,206.88,9271.0,189.7147,189.7147,189.2389,189.2938,9271.0
2019-09-19 15:40:00,206.85,207.09,206.8,206.9,11528.0,189.2664,189.486,189.2206,189.3121,11528.0
2019-09-19 15:50:00,206.92,207.65,206.92,207.27,52597.0,189.3304,189.9983,189.3304,189.6506,52597.0
2019-09-20 09:30:00,207.9,208.1,207.41,208.09,198930.0,190.2271,190.4101,189.7787,190.4009,198930.0
2019-09-20 09:40:00,208.19,208.86,207.98,208.65,11633.0,190.4924,191.1055,190.3003,190.9133,11633.0
2019-09-20 09:50:00,208.64,209.29,208.18,208.18,45649.0,190.9042,191.4989,190.4833,190.4833,45649.0
2019-09-20 10:00:00,208.47,208.7,207.87,208.68,24556.0,190.7486,190.9591,190.1996,190.9408,24556.0
2019-09-20 10:10:00,208.67,208.76,207.63,207.74,9089.0,190.9316,191.014,189.98,190.0807,9089.0
2019-09-20 10:20:00,207.62,207.98,207.15,207.98,8107.0,189.9709,190.3003,189.5409,190.3003,8107.0
2019-09-20 10:30:00,208.03,208.03,206.95,206.95,27154.0,190.346,190.346,189.3579,189.3579,27154.0
2019-09-20 10:40:00,207.05,207.45,207.05,207.27,4397.0,189.4494,189.8153,189.4494,189.6506,4397.0
2019-09-20 10:50:00,207.25,207.54,207.05,207.38,6612.0,189.6323,189.8977,189.4494,189.7513,6612.0
2019-09-20 11:00:00,207.34,207.61,207.09,207.24,11477.0,189.7147,189.9617,189.486,189.6232,11477.0
2019-09-20 11:10:00,207.24,207.27,206.57,206.69,23805.0,189.6232,189.6506,189.0102,189.12,23805.0
2019-09-20 11:20:00,206.6,207.11,206.29,206.29,14419.0,189.0376,189.5043,188.754,188.754,14419.0
2019-09-20 11:30:00,206.34,207.04,206.0,206.6,27379.0,188.7997,189.4402,188.4886,189.0376,27379.0
2019-09-20 11:40:00,206.59,206.75,206.12,206.31,10489.0,189.0285,189.1749,188.5984,188.7723,10489.0
2019-09-20 11:50:00,206.31,206.48,206.08,206.25,8486.0,188.7723,188.9278,188.5618,188.7174,8486.0
2019-09-20 12:00:00,206.22,206.47,206.09,206.23,5658.0,188.6899,188.9187,188.571,188.6991,5658.0
2019-09-20 12:10:00,206.27,206.27,206.09,206.15,3507.0,188.7357,188.7357,188.571,188.6259,3507.0
2019-09-20 12:20:00,206.21,206.3,205.74,205.75,22258.0,188.6808,188.7631,188.2507,188.2599,22258.0
2019-09-20 12:30:00,205.78,205.83,205.3,205.82,22282.0,188.2873,188.3331,187.8481,188.3239,22282.0
2019-09-20 12:40:00,205.91,206.15,205.67,205.98,5438.0,188.4063,188.6259,188.1867,188.4703,5438.0
2019-09-20 12:50:00,206.02,206.19,205.87,205.9,4708.0,188.5069,188.6625,188.3697,188.3971,4708.0
2019-09-20 13:00:00,205.97,206.26,205.9,205.95,7562.0,188.4612,188.7265,188.3971,188.4429,7562.0
2019-09-20 13:10:00,205.93,205.93,204.59,204.81,14112.0,188.4246,188.4246,187.1985,187.3998,14112.0
2019-09-20 13:20:00,205.17,205.44,204.9,205.24,7453.0,187.7292,187.9762,187.4821,187.7932,7453.0
2019-09-20 13:30:00,205.19,205.2,204.87,205.03,4366.0,187.7475,187.7566,187.4547,187.6011,4366.0
2019-09-20 13:40:00,204.98,205.59,204.9,205.41,11094.0,187.5553,188.1135,187.4821,187.9488,11094.0
2019-09-20 13:50:00,205.29,205.76,205.22,205.72,9530.0,187.839,188.269,187.7749,188.2324,9530.0
2019-09-20 14:00:00,205.75,205.79,205.1,205.33,10601.0,188.2599,188.2965,187.6651,187.8756,10601.0
2019-09-20 14:10:00,205.44,205.58,205.13,205.34,11435.0,187.9762,188.1043,187.6926,187.8847,11435.0
2019-09-20 14:20:00,205.47,205.84,205.43,205.57,10418.0,188.0037,188.3422,187.9671,188.0952,10418.0
2019-09-20 14:30:00,205.53,205.73,205.5,205.72,11371.0,188.0586,188.2416,188.0311,188.2324,11371.0
2019-09-20 14:40:00,205.69,206.14,205.49,205.74,11882.0,188.205,188.6167,188.022,188.2507,11882.0
2019-09-20 14:50:00,205.71,206.79,205.49,206.53,56152.0,188.2233,189.2115,188.022,188.9736,56152.0
2019-09-20 15:00:00,206.51,207.04,206.36,206.88,26036.0,188.9553,189.4402,188.818,189.2938,26036.0
2019-09-20 15:10:00,206.87,207.11,206.66,206.67,14735.0,189.2847,189.5043,189.0925,189.1017,14735.0
2019-09-20 15:20:00,206.62,206.81,206.4,206.59,15776.0,189.0559,189.2298,188.8546,189.0285,15776.0
2019-09-20 15:30:00,206.58,206.58,206.23,206.5,13538.0,189.0193,189.0193,188.6991,188.9461,13538.0
2019-09-20 15:40:00,206.5,206.61,206.01,206.05,23762.0,188.9461,189.0468,188.4978,188.5344,23762.0
2019-09-20 15:50:00,206.01,206.01,204.96,205.23,134168.0,188.4978,188.4978,187.537,187.7841,134168.0
2019-09-23 09:30:00,205.1,206.37,205.1,206.11,16787.0,187.6651,188.8272,187.6651,188.5893,16787.0
2019-09-23 09:40:00,205.97,206.32,205.53,205.74,14072.0,188.4612,188.7814,188.0586,188.2507,14072.0
2019-09-23 09:50:00,205.84,205.85,205.28,205.56,7211.0,188.3422,188.3514,187.8298,188.086,7211.0
2019-09-23 10:00:00,205.5,206.3,205.44,205.86,13420.0,188.0311,188.7631,187.9762,188.3605,13420.0
2019-09-23 10:10:00,205.87,206.0,205.6,205.75,5294.0,188.3697,188.4886,188.1226,188.2599,5294.0
2019-09-23 10:20:00,205.73,205.75,205.44,205.49,9900.0,188.2416,188.2599,187.9762,188.022,9900.0
2019-09-23 10:30:00,205.52,206.06,205.51,205.99,11564.0,188.0494,188.5435,188.0403,188.4795,11564.0
2019-09-23 10:40:00,205.94,205.99,205.78,205.85,14050.0,188.4337,188.4795,188.2873,188.3514,14050.0
2019-09-23 10:50:00,205.83,205.9,204.86,204.87,12224.0,188.3331,188.3971,187.4455,187.4547,12224.0
2019-09-23 11:00:00,204.91,205.17,204.68,204.72,6027.0,187.4913,187.7292,187.2808,187.3174,6027.0
2019-09-23 11:10:00,204.81,205.04,204.66,205.0,19207.0,187.3998,187.6102,187.2625,187.5736,19207.0
2019-09-23 11:20:00,205.07,205.49,204.94,205.18,10522.0,187.6377,188.022,187.5187,187.7383,10522.0
2019-09-23 11:30:00,205.21,205.49,205.16,205.49,5208.0,187.7658,188.022,187.72,188.022,5208.0
2019-09-23 11:40:00,205.43,205.5,205.32,205.39,5399.0,187.9671,188.0311,187.8664,187.9305,5399.0
2019-09-23 11:50:00,205.46,205.48,205.19,205.33,7311.0,187.9945,188.0128,187.7475,187.8756,7311.0
2019-09-23 12:00:00,205.3,205.54,205.28,205.54,7026.0,187.8481,188.0677,187.8298,188.0677,7026.0
2019-09-23 12:10:00,205.49,205.54,205.34,205.45,6709.0,188.022,188.0677,187.8847,187.9854,6709.0
2019-09-23 12:20:00,205.5,205.63,205.48,205.48,5502.0,188.0311,188.1501,188.0128,188.0128,5502.0
2019-09-23 12:30:00,205.54,205.62,205.4,205.4,12636.0,188.0677,188.1409,187.9396,187.9396,12636.0
2019-09-23 12:40:00,205.4,205.94,205.4,205.93,7462.0,187.9396,188.4337,187.9396,188.4246,7462.0
2019-09-23 12:50:00,205.97,206.15,205.91,206.02,16108.0,188.4612,188.6259,188.4063,188.5069,16108.0
2019-09-23 13:00:00,205.98,206.13,205.92,206.09,8004.0,188.4703,188.6076,188.4154,188.571,8004.0
2019-09-23 13:10:00,206.06,206.23,206.0,206.18,7635.0,188.5435,188.6991,188.4886,188.6533,7635.0
2019-09-23 13:20:00,206.17,206.29,206.0,206.03,11960.0,188.6442,188.754,188.4886,188.5161,11960.0
2019-09-23 13:30:00,206.03,206.05,205.53,205.65,3702.0,188.5161,188.5344,188.0586,188.1684,3702.0
2019-09-23 13:40:00,205.64,206.04,205.63,205.89,4020.0,188.1592,188.5252,188.1501,188.388,4020.0
2019-09-23 13:50:00,205.77,205.86,205.57,205.85,8895.0,188.2782,188.3605,188.0952,188.3514,8895.0
2019-09-23 14:00:00,205.9,206.0,205.75,205.85,2850.0,188.3971,188.4886,188.2599,188.3514,2850.0
2019-09-23 14:10:00,205.78,205.9,205.74,205.8,3481.0,188.2873,188.3971,188.2507,188.3056,3481.0
2019-09-23 14:20:00,205.76,206.0,205.74,206.0,7244.0,188.269,188.4886,188.2507,188.4886,7244.0
2019-09-23 14:30:00,206.0,206.11,205.72,205.74,10967.0,188.4886,188.5893,188.2324,188.2507,10967.0
2019-09-23 14:40:00,205.74,205.74,205.27,205.3,9072.0,188.2507,188.2507,187.8207,187.8481,9072.0
2019-09-23 14:50:00,205.28,205.62,205.28,205.56,5935.0,187.8298,188.1409,187.8298,188.086,5935.0
2019-09-23 15:00:00,205.67,205.71,205.43,205.56,14074.0,188.1867,188.2233,187.9671,188.086,14074.0
2019-09-23 15:10:00,205.54,205.71,205.49,205.56,12795.0,188.0677,188.2233,188.022,188.086,12795.0
2019-09-23 15:20:00,205.61,205.68,205.44,205.45,6322.0,188.1318,188.1958,187.9762,187.9854,6322.0
2019-09-23 15:30:00,205.48,205.75,205.34,205.68,15111.0,188.0128,188.2599,187.8847,188.1958,15111.0
2019-09-23 15:40:00,205.7,205.85,205.56,205.85,12318.0,188.2141,188.3514,188.086,188.3514,12318.0
2019-09-23 15:50:00,205.81,205.89,205.42,205.75,48262.0,188.3148,188.388,187.9579,188.2599,48262.0
2019-09-24 09:30:00,206.72,206.78,205.8,206.11,14834.0,189.1474,189.2023,188.3056,188.5893,14834.0
2019-09-24 09:40:00,206.27,206.28,205.47,205.78,6663.0,188.7357,188.7448,188.0037,188.2873,6663.0
2019-09-24 09:50:00,205.61,205.62,205.13,205.21,9734.0,188.1318,188.1409,187.6926,187.7658,9734.0
2019-09-24 10:00:00,205.17,205.46,204.87,205.43,7275.0,187.7292,187.9945,187.4547,187.9671,7275.0
2019-09-24 10:10:00,205.49,205.69,204.78,205.23,20179.0,188.022,188.205,187.3723,187.7841,20179.0
2019-09-24 10:20:00,204.93,205.17,204.62,205.15,8895.0,187.5096,187.7292,187.2259,187.7109,8895.0
2019-09-24 10:30:00,205.15,205.34,204.99,205.29,7947.0,187.7109,187.8847,187.5645,187.839,7947.0
2019-09-24 10:40:00,205.2,205.7,205.2,205.54,5313.0,187.7566,188.2141,187.7566,188.0677,5313.0
2019-09-24 10:50:00,205.7,205.9,205.07,205.09,7032.0,188.2141,188.3971,187.6377,187.656,7032.0
2019-09-24 11:00:00,205.05,205.29,204.74,205.01,8201.0,187.6194,187.839,187.3357,187.5828,8201.0
2019-09-24 11:10:00,205.1,205.21,204.99,205.0,10662.0,187.6651,187.7658,187.5645,187.5736,10662.0
2019-09-24 11:20:00,205.06,205.95,205.05,205.9,7171.0,187.6285,188.4429,187.6194,188.3971,7171.0
2019-09-24 11:30:00,205.9,205.9,205.25,205.25,3448.0,188.3971,188.3971,187.8024,187.8024,3448.0
2019-09-24 11:40:00,205.36,205.36,205.0,205.12,10230.0,187.903,187.903,187.5736,187.6834,10230.0
2019-09-24 11:50:00,205.13,205.17,204.85,205.05,10117.0,187.6926,187.7292,187.4364,187.6194,10117.0
2019-09-24 12:00:00,205.0,205.35,204.96,205.25,9358.0,187.5736,187.8939,187.537,187.8024,9358.0
2019-09-24 12:10:00,205.27,205.32,204.84,204.84,9785.0,187.8207,187.8664,187.4272,187.4272,9785.0
2019-09-24 12:20:00,204.78,204.81,203.85,204.16,10014.0,187.3723,187.3998,186.5214,186.805,10014.0
2019-09-24 12:30:00,204.11,204.25,203.88,203.88,4301.0,186.7593,186.8874,186.5488,186.5488,4301.0
2019-09-24 12:40:00,203.96,204.2,203.69,204.2,9458.0,186.622,186.8416,186.375,186.8416,9458.0
2019-09-24 12:50:00,204.17,204.17,203.87,203.9,2460.0,186.8142,186.8142,186.5397,186.5671,2460.0
2019-09-24 13:00:00,203.89,204.56,203.89,204.22,11299.0,186.558,187.171,186.558,186.8599,11299.0
2019-09-24 13:10:00,204.22,204.3,203.97,204.11,5144.0,186.8599,186.9331,186.6312,186.7593,5144.0
2019-09-24 13:20:00,203.98,204.34,203.92,204.26,12613.0,186.6403,186.9697,186.5854,186.8965,12613.0
2019-09-24 13:30:00,204.28,204.77,204.28,204.62,12357.0,186.9148,187.3632,186.9148,187.2259,12357.0
2019-09-24 13:40:00,204.68,204.79,204.35,204.56,8608.0,187.2808,187.3815,186.9789,187.171,8608.0
2019-09-24 13:50:00,204.59,204.83,204.58,204.83,2182.0,187.1985,187.4181,187.1893,187.4181,2182.0
2019-09-24 14:00:00,204.65,204.67,204.26,204.38,3897.0,187.2534,187.2717,186.8965,187.0063,3897.0
2019-09-24 14:10:00,204.38,205.19,204.34,205.03,10789.0,187.0063,187.7475,186.9697,187.6011,10789.0
2019-09-24 14:20:00,204.82,205.03,204.75,204.86,8376.0,187.4089,187.6011,187.3449,187.4455,8376.0
2019-09-24 14:30:00,204.86,205.1,204.6,204.8,11963.0,187.4455,187.6651,187.2076,187.3906,11963.0
2019-09-24 14:40:00,204.72,204.72,204.44,204.52,5977.0,187.3174,187.3174,187.0612,187.1344,5977.0
2019-09-24 14:50:00,204.5,204.72,204.31,204.66,6810.0,187.1161,187.3174,186.9423,187.2625,6810.0
2019-09-24 15:00:00,204.65,205.05,204.49,204.95,11405.0,187.2534,187.6194,187.107,187.5279,11405.0
2019-09-24 15:10:00,204.93,205.09,204.86,205.0,12388.0,187.5096,187.656,187.4455,187.5736,12388.0
2019-09-24 15:20:00,204.99,204.99,204.67,204.9,9974.0,187.5645,187.5645,187.2717,187.4821,9974.0
2019-09-24 15:30:00,204.84,204.93,204.64,204.84,11584.0,187.4272,187.5096,187.2442,187.4272,11584.0
2019-09-24 15:40:00,204.87,205.18,204.86,205.16,15242.0,187.4547,187.7383,187.4455,187.72,15242.0
2019-09-24 15:50:00,205.13,205.58,204.4,205.07,106264.0,187.6926,188.1043,187.0246,187.6377,106264.0
2019-09-25 09:30:00,206.44,207.45,205.89,207.29,22321.0,188.8912,189.8153,188.388,189.6689,22321.0
2019-09-25 09:40:00,207.29,207.29,205.89,206.02,18515.0,189.6689,189.6689,188.388,188.5069,18515.0
2019-09-25 09:50:00,206.02,206.02,204.67,204.8,11258.0,188.5069,188.5069,187.2717,187.3906,11258.0
2019-09-25 10:00:00,204.97,205.3,204.61,205.08,20913.0,187.5462,187.8481,187.2168,187.6468,20913.0
2019-09-25 10:10:00,205.08,205.35,204.76,204.86,9296.0,187.6468,187.8939,187.354,187.4455,9296.0
2019-09-25 10:20:00,204.76,204.99,204.45,204.88,5591.0,187.354,187.5645,187.0704,187.4638,5591.0
2019-09-25 10:30:00,204.99,204.99,204.67,204.82,7975.0,187.5645,187.5645,187.2717,187.4089,7975.0
2019-09-25 10:40:00,204.78,204.84,204.19,204.27,9183.0,187.3723,187.4272,186.8325,186.9057,9183.0
2019-09-25 10:50:00,204.06,204.66,203.8,204.22,36251.0,186.7135,187.2625,186.4756,186.8599,36251.0
2019-09-25 11:00:00,204.22,205.0,204.07,204.88,23790.0,186.8599,187.5736,186.7227,187.4638,23790.0
2019-09-25 11:10:00,204.88,205.0,204.35,204.54,12592.0,187.4638,187.5736,186.9789,187.1527,12592.0
2019-09-25 11:20:00,204.57,204.79,204.35,204.74,8794.0,187.1802,187.3815,186.9789,187.3357,8794.0
2019-09-25 11:30:00,204.77,204.88,204.59,204.75,66656.0,187.3632,187.4638,187.1985,187.3449,66656.0
2019-09-25 11:40:00,204.75,204.75,204.38,204.41,3785.0,187.3449,187.3449,187.0063,187.0338,3785.0
2019-09-25 11:50:00,204.35,204.65,204.34,204.53,8806.0,186.9789,187.2534,186.9697,187.1436,8806.0
2019-09-25 12:00:00,204.58,204.62,204.2,204.3,6717.0,187.1893,187.2259,186.8416,186.9331,6717.0
2019-09-25 12:10:00,204.15,204.35,204.14,204.14,3801.0,186.7959,186.9789,186.7867,186.7867,3801.0
2019-09-25 12:20:00,204.31,204.37,203.85,204.0,7092.0,186.9423,186.9972,186.5214,186.6586,7092.0
2019-09-25 12:30:00,204.0,204.08,203.87,204.03,9496.0,186.6586,186.7318,186.5397,186.6861,9496.0
2019-09-25 12:40:00,203.86,203.94,203.74,203.74,2699.0,186.5305,186.6037,186.4207,186.4207,2699.0
2019-09-25 12:50:00,203.81,204.25,203.81,204.08,3257.0,186.4848,186.8874,186.4848,186.7318,3257.0
2019-09-25 13:00:00,204.16,204.25,203.83,204.1,32929.0,186.805,186.8874,186.5031,186.7501,32929.0
2019-09-25 13:10:00,204.08,204.11,203.94,203.94,6627.0,186.7318,186.7593,186.6037,186.6037,6627.0
2019-09-25 13:20:00,203.89,204.04,203.83,203.96,6276.0,186.558,186.6952,186.5031,186.622,6276.0
2019-09-25 13:30:00,203.94,204.32,203.94,204.17,21024.0,186.6037,186.9514,186.6037,186.8142,21024.0
2019-09-25 13:40:00,204.19,204.3,204.1,204.23,17706.0,186.8325,186.9331,186.7501,186.8691,17706.0
2019-09-25 13:50:00,204.12,204.58,204.04,204.25,76543.0,186.7684,187.1893,186.6952,186.8874,76543.0
2019-09-25 14:00:00,204.3,204.4,204.03,204.05,31140.0,186.9331,187.0246,186.6861,186.7044,31140.0
2019-09-25 14:10:00,204.05,204.15,203.9,203.93,28175.0,186.7044,186.7959,186.5671,186.5946,28175.0
2019-09-25 14:20:00,203.92,204.05,203.65,203.86,10892.0,186.5854,186.7044,186.3384,186.5305,10892.0
2019-09-25 14:30:00,203.83,204.1,203.73,204.1,6801.0,186.5031,186.7501,186.4116,186.7501,6801.0
2019-09-25 14:40:00,204.1,204.15,203.98,204.12,9075.0,186.7501,186.7959,186.6403,186.7684,9075.0
2019-09-25 14:50:00,204.15,204.17,204.03,204.15,10805.0,186.7959,186.8142,186.6861,186.7959,10805.0
2019-09-25 15:00:00,204.09,204.21,204.06,204.2,18733.0,186.741,186.8508,186.7135,186.8416,18733.0
2019-09-25 15:10:00,204.2,204.9,204.09,204.64,52549.0,186.8416,187.4821,186.741,187.2442,52549.0
2019-09-25 15:20:00,204.69,204.85,204.46,204.68,29078.0,187.29,187.4364,187.0795,187.2808,29078.0
2019-09-25 15:30:00,204.68,204.7,204.46,204.56,36302.0,187.2808,187.2991,187.0795,187.171,36302.0
2019-09-25 15:40:00,204.58,204.65,204.47,204.62,44101.0,187.1893,187.2534,187.0887,187.2259,44101.0
2019-09-25 15:50:00,204.57,204.66,203.95,204.0,126864.0,187.1802,187.2625,186.6129,186.6586,126864.0
2019-09-26 09:30:00,204.42,205.75,204.42,205.75,17166.0,187.0429,188.2599,187.0429,188.2599,17166.0
2019-09-26 09:40:00,205.81,206.0,204.33,204.59,14644.0,188.3148,188.4886,186.9606,187.1985,14644.0
2019-09-26 09:50:00,204.6,204.95,204.51,204.58,2552.0,187.2076,187.5279,187.1253,187.1893,2552.0
2019-09-26 10:00:00,204.5,205.55,204.5,205.41,6483.0,187.1161,188.0769,187.1161,187.9488,6483.0
2019-09-26 10:10:00,205.43,205.45,204.75,205.23,14813.0,187.9671,187.9854,187.3449,187.7841,14813.0
2019-09-26 10:20:00,205.2,205.88,204.79,205.88,9285.0,187.7566,188.3788,187.3815,188.3788,9285.0
2019-09-26 10:30:00,205.8,206.09,205.37,205.72,21852.0,188.3056,188.571,187.9122,188.2324,21852.0
2019-09-26 10:40:00,205.72,205.96,205.51,205.86,10241.0,188.2324,188.452,188.0403,188.3605,10241.0
2019-09-26 10:50:00,205.8,205.95,205.49,205.74,7127.0,188.3056,188.4429,188.022,188.2507,7127.0
2019-09-26 11:00:00,205.69,206.0,205.32,205.76,12646.0,188.205,188.4886,187.8664,188.269,12646.0
2019-09-26 11:10:00,205.78,205.8,205.12,205.13,4509.0,188.2873,188.3056,187.6834,187.6926,4509.0
2019-09-26 11:20:00,205.16,205.33,204.92,205.33,7400.0,187.72,187.8756,187.5004,187.8756,7400.0
2019-09-26 11:30:00,205.3,205.63,205.09,205.52,12074.0,187.8481,188.1501,187.656,188.0494,12074.0
2019-09-26 11:40:00,205.52,205.62,205.41,205.47,4345.0,188.0494,188.1409,187.9488,188.0037,4345.0
2019-09-26 11:50:00,205.67,205.98,205.43,205.89,22993.0,188.1867,188.4703,187.9671,188.388,22993.0
2019-09-26 12:00:00,205.93,206.57,205.8,206.31,14924.0,188.4246,189.0102,188.3056,188.7723,14924.0
2019-09-26 12:10:00,206.22,206.6,206.02,206.6,23065.0,188.6899,189.0376,188.5069,189.0376,23065.0
2019-09-26 12:20:00,206.68,206.69,205.78,205.86,21344.0,189.1108,189.12,188.2873,188.3605,21344.0
2019-09-26 12:30:00,205.86,206.3,205.82,206.3,4910.0,188.3605,188.7631,188.3239,188.7631,4910.0
2019-09-26 12:40:00,206.4,206.4,205.97,206.26,13952.0,188.8546,188.8546,188.4612,188.7265,13952.0
2019-09-26 12:50:00,206.22,206.22,205.88,205.94,32880.0,188.6899,188.6899,188.3788,188.4337,32880.0
2019-09-26 13:00:00,205.94,206.09,205.82,206.02,33196.0,188.4337,188.571,188.3239,188.5069,33196.0
2019-09-26 13:10:00,206.03,206.17,205.91,205.94,24670.0,188.5161,188.6442,188.4063,188.4337,24670.0
2019-09-26 13:20:00,205.93,206.04,205.68,206.02,14931.0,188.4246,188.5252,188.1958,188.5069,14931.0
2019-09-26 13:30:00,205.99,206.53,205.96,206.53,12899.0,188.4795,188.9736,188.452,188.9736,12899.0
2019-09-26 13:40:00,206.53,206.96,206.53,206.77,6158.0,188.9736,189.367,188.9736,189.1932,6158.0
2019-09-26 13:50:00,206.79,207.2,206.63,207.18,6575.0,189.2115,189.5866,189.0651,189.5683,6575.0
2019-09-26 14:00:00,207.25,207.53,207.09,207.46,7365.0,189.6323,189.8885,189.486,189.8245,7365.0
2019-09-26 14:10:00,207.57,207.63,207.2,207.56,6200.0,189.9251,189.98,189.5866,189.916,6200.0
2019-09-26 14:20:00,207.54,207.62,207.23,207.28,4867.0,189.8977,189.9709,189.614,189.6598,4867.0
2019-09-26 14:30:00,207.24,207.52,207.15,207.32,20253.0,189.6232,189.8794,189.5409,189.6964,20253.0
2019-09-26 14:40:00,207.32,207.39,207.06,207.08,10088.0,189.6964,189.7604,189.4585,189.4768,10088.0
2019-09-26 14:50:00,207.16,207.32,207.05,207.21,6291.0,189.55,189.6964,189.4494,189.5958,6291.0
2019-09-26 15:00:00,207.19,207.33,206.92,207.12,9481.0,189.5775,189.7055,189.3304,189.5134,9481.0
2019-09-26 15:10:00,207.06,207.06,206.83,206.97,7412.0,189.4585,189.4585,189.2481,189.3762,7412.0
2019-09-26 15:20:00,206.88,207.05,206.63,206.83,14968.0,189.2938,189.4494,189.0651,189.2481,14968.0
2019-09-26 15:30:00,206.88,207.04,206.72,206.92,14327.0,189.2938,189.4402,189.1474,189.3304,14327.0
2019-09-26 15:40:00,206.84,206.84,206.38,206.45,17448.0,189.2572,189.2572,188.8363,188.9004,17448.0
2019-09-26 15:50:00,206.45,206.5,205.84,206.11,75039.0,188.9004,188.9461,188.3422,188.5893,75039.0
2019-09-27 09:30:00,207.33,207.98,206.17,207.48,58041.0,189.7055,190.3003,188.6442,189.8428,58041.0
2019-09-27 09:40:00,207.56,207.87,207.2,207.2,10317.0,189.916,190.1996,189.5866,189.5866,10317.0
2019-09-27 09:50:00,207.34,207.78,207.17,207.21,7428.0,189.7147,190.1173,189.5592,189.5958,7428.0
2019-09-27 10:00:00,207.12,207.35,206.9,207.22,14841.0,189.5134,189.7238,189.3121,189.6049,14841.0
2019-09-27 10:10:00,207.12,207.12,206.64,206.89,7849.0,189.5134,189.5134,189.0742,189.303,7849.0
2019-09-27 10:20:00,206.81,207.73,206.46,207.73,16052.0,189.2298,190.0715,188.9095,190.0715,16052.0
2019-09-27 10:30:00,207.88,207.88,207.09,207.33,6088.0,190.2088,190.2088,189.486,189.7055,6088.0
2019-09-27 10:40:00,207.18,207.52,207.17,207.48,13528.0,189.5683,189.8794,189.5592,189.8428,13528.0
2019-09-27 10:50:00,207.43,207.73,207.23,207.73,7759.0,189.797,190.0715,189.614,190.0715,7759.0
2019-09-27 11:00:00,207.69,207.79,207.32,207.32,5901.0,190.0349,190.1264,189.6964,189.6964,5901.0
2019-09-27 11:10:00,207.33,207.46,207.09,207.24,12529.0,189.7055,189.8245,189.486,189.6232,12529.0
2019-09-27 11:20:00,207.2,207.22,206.93,207.08,3100.0,189.5866,189.6049,189.3396,189.4768,3100.0
2019-09-27 11:30:00,207.09,207.18,206.35,206.35,7083.0,189.486,189.5683,188.8089,188.8089,7083.0
2019-09-27 11:40:00,206.53,207.02,206.02,206.93,13778.0,188.9736,189.4219,188.5069,189.3396,13778.0
2019-09-27 11:50:00,206.87,206.87,206.13,206.35,7637.0,189.2847,189.2847,188.6076,188.8089,7637.0
2019-09-27 12:00:00,206.36,206.36,205.76,206.15,5976.0,188.818,188.818,188.269,188.6259,5976.0
2019-09-27 12:10:00,206.15,206.29,205.78,205.88,4447.0,188.6259,188.754,188.2873,188.3788,4447.0
2019-09-27 12:20:00,205.81,205.9,205.36,205.75,12377.0,188.3148,188.3971,187.903,188.2599,12377.0
2019-09-27 12:30:00,205.72,205.75,205.4,205.54,7166.0,188.2324,188.2599,187.9396,188.0677,7166.0
2019-09-27 12:40:00,205.51,205.66,205.3,205.46,8039.0,188.0403,188.1775,187.8481,187.9945,8039.0
2019-09-27 12:50:00,205.38,205.61,205.2,205.27,8994.0,187.9213,188.1318,187.7566,187.8207,8994.0
2019-09-27 13:00:00,205.21,205.34,205.16,205.28,4936.0,187.7658,187.8847,187.72,187.8298,4936.0
2019-09-27 13:10:00,205.28,205.62,205.16,205.53,14041.0,187.8298,188.1409,187.72,188.0586,14041.0
2019-09-27 13:20:00,205.53,205.82,205.38,205.8,8268.0,188.0586,188.3239,187.9213,188.3056,8268.0
2019-09-27 13:30:00,205.75,205.84,205.38,205.84,12704.0,188.2599,188.3422,187.9213,188.3422,12704.0
2019-09-27 13:40:00,205.83,206.08,205.64,205.72,6117.0,188.3331,188.5618,188.1592,188.2324,6117.0
2019-09-27 13:50:00,205.65,205.86,205.5,205.77,14629.0,188.1684,188.3605,188.0311,188.2782,14629.0
2019-09-27 14:00:00,205.75,205.84,205.68,205.72,5819.0,188.2599,188.3422,188.1958,188.2324,5819.0
2019-09-27 14:10:00,205.65,205.72,205.31,205.31,5188.0,188.1684,188.2324,187.8573,187.8573,5188.0
2019-09-27 14:20:00,205.35,205.44,205.21,205.42,4286.0,187.8939,187.9762,187.7658,187.9579,4286.0
2019-09-27 14:30:00,205.33,205.46,205.32,205.42,3285.0,187.8756,187.9945,187.8664,187.9579,3285.0
2019-09-27 14:40:00,205.43,205.59,205.34,205.34,6347.0,187.9671,188.1135,187.8847,187.8847,6347.0
2019-09-27 14:50:00,205.34,205.36,205.09,205.22,8107.0,187.8847,187.903,187.656,187.7749,8107.0
2019-09-27 15:00:00,205.24,205.66,205.24,205.55,8776.0,187.7932,188.1775,187.7932,188.0769,8776.0
2019-09-27 15:10:00,205.66,205.9,205.46,205.87,8995.0,188.1775,188.3971,187.9945,188.3697,8995.0
2019-09-27 15:20:00,205.86,206.03,205.66,205.75,6284.0,188.3605,188.5161,188.1775,188.2599,6284.0
2019-09-27 15:30:00,205.72,206.09,205.64,205.84,16198.0,188.2324,188.571,188.1592,188.3422,16198.0
2019-09-27 15:40:00,205.88,205.91,205.64,205.83,20867.0,188.3788,188.4063,188.1592,188.3331,20867.0
2019-09-27 15:50:00,205.79,206.17,205.62,205.95,52474.0,188.2965,188.6442,188.1409,188.4429,52474.0
2019-09-30 09:30:00,206.74,207.24,206.35,206.48,20614.0,189.1657,189.6232,188.8089,188.9278,20614.0
2019-09-30 09:40:00,206.34,206.92,206.33,206.72,12577.0,188.7997,189.3304,188.7906,189.1474,12577.0
2019-09-30 09:50:00,206.61,206.63,206.0,206.12,14312.0,189.0468,189.0651,188.4886,188.5984,14312.0
2019-09-30 10:00:00,206.3,206.55,206.04,206.55,6361.0,188.7631,188.9919,188.5252,188.9919,6361.0
2019-09-30 10:10:00,206.54,206.65,206.26,206.35,8958.0,188.9827,189.0834,188.7265,188.8089,8958.0
2019-09-30 10:20:00,206.28,206.28,206.0,206.09,2919.0,188.7448,188.7448,188.4886,188.571,2919.0
2019-09-30 10:30:00,206.01,206.33,206.01,206.21,13987.0,188.4978,188.7906,188.4978,188.6808,13987.0
2019-09-30 10:40:00,206.28,206.34,206.03,206.11,9939.0,188.7448,188.7997,188.5161,188.5893,9939.0
2019-09-30 10:50:00,206.15,206.36,206.13,206.15,7033.0,188.6259,188.818,188.6076,188.6259,7033.0
2019-09-30 11:00:00,206.15,206.19,206.0,206.16,4711.0,188.6259,188.6625,188.4886,188.635,4711.0
2019-09-30 11:10:00,206.31,206.46,206.14,206.27,8100.0,188.7723,188.9095,188.6167,188.7357,8100.0
2019-09-30 11:20:00,206.33,206.73,206.27,206.58,7624.0,188.7906,189.1566,188.7357,189.0193,7624.0
2019-09-30 11:30:00,206.58,206.62,206.49,206.5,10940.0,189.0193,189.0559,188.937,188.9461,10940.0
2019-09-30 11:40:00,206.46,207.11,206.37,207.11,8762.0,188.9095,189.5043,188.8272,189.5043,8762.0
2019-09-30 11:50:00,207.11,207.33,207.04,207.17,17392.0,189.5043,189.7055,189.4402,189.5592,17392.0
2019-09-30 12:00:00,207.2,207.55,207.2,207.55,4491.0,189.5866,189.9068,189.5866,189.9068,4491.0
2019-09-30 12:10:00,207.59,208.47,207.46,208.24,45448.0,189.9434,190.7486,189.8245,190.5382,45448.0
2019-09-30 12:20:00,208.2,208.35,208.0,208.02,5897.0,190.5016,190.6388,190.3186,190.3369,5897.0
2019-09-30 12:30:00,208.08,208.12,207.88,207.97,13686.0,190.3918,190.4284,190.2088,190.2911,13686.0
2019-09-30 12:40:00,207.9,208.06,207.78,207.85,11553.0,190.2271,190.3735,190.1173,190.1813,11553.0
2019-09-30 12:50:00,207.82,208.03,207.8,207.83,4906.0,190.1539,190.346,190.1356,190.163,4906.0
2019-09-30 13:00:00,207.82,207.89,207.76,207.82,3749.0,190.1539,190.2179,190.099,190.1539,3749.0
2019-09-30 13:10:00,207.83,207.97,207.49,207.67,12268.0,190.163,190.2911,189.8519,190.0166,12268.0
2019-09-30 13:20:00,207.71,207.92,207.58,207.69,4523.0,190.0532,190.2454,189.9343,190.0349,4523.0
2019-09-30 13:30:00,207.69,207.82,207.59,207.82,4170.0,190.0349,190.1539,189.9434,190.1539,4170.0
2019-09-30 13:40:00,207.76,207.97,207.66,207.97,4107.0,190.099,190.2911,190.0075,190.2911,4107.0
2019-09-30 13:50:00,207.97,208.09,207.57,207.72,6747.0,190.2911,190.4009,189.9251,190.0624,6747.0
2019-09-30 14:00:00,207.71,207.71,207.49,207.59,5191.0,190.0532,190.0532,189.8519,189.9434,5191.0
2019-09-30 14:10:00,207.6,207.93,207.6,207.93,8451.0,189.9526,190.2545,189.9526,190.2545,8451.0
2019-09-30 14:20:00,207.9,208.43,207.9,208.43,6547.0,190.2271,190.712,190.2271,190.712,6547.0
2019-09-30 14:30:00,208.32,208.33,208.0,208.06,8765.0,190.6114,190.6205,190.3186,190.3735,8765.0
2019-09-30 14:40:00,208.01,208.12,207.8,208.03,15525.0,190.3277,190.4284,190.1356,190.346,15525.0
2019-09-30 14:50:00,208.04,208.07,207.79,207.88,15025.0,190.3552,190.3826,190.1264,190.2088,15025.0
2019-09-30 15:00:00,207.86,207.91,207.6,207.76,8597.0,190.1905,190.2362,189.9526,190.099,8597.0
2019-09-30 15:10:00,207.73,207.73,207.58,207.69,8900.0,190.0715,190.0715,189.9343,190.0349,8900.0
2019-09-30 15:20:00,207.67,207.67,207.38,207.49,12808.0,190.0166,190.0166,189.7513,189.8519,12808.0
2019-09-30 15:30:00,207.51,207.52,207.31,207.45,15631.0,189.8702,189.8794,189.6872,189.8153,15631.0
2019-09-30 15:40:00,207.45,207.88,207.4,207.69,36584.0,189.8153,190.2088,189.7696,190.0349,36584.0
2019-09-30 15:50:00,207.65,207.97,207.3,207.41,96250.0,189.9983,190.2911,189.6781,189.7787,96250.0
2019-10-01 09:30:00,207.6,209.12,207.58,208.28,29862.0,189.9526,191.3434,189.9343,190.5748,29862.0
2019-10-01 09:40:00,208.4,209.16,208.22,209.0,17731.0,190.6846,191.38,190.5199,191.2336,17731.0
2019-10-01 09:50:00,209.05,209.49,208.88,209.4,9268.0,191.2793,191.6819,191.1238,191.5996,9268.0
2019-10-01 10:00:00,209.21,209.44,208.59,208.65,15818.0,191.4257,191.6362,190.8584,190.9133,15818.0
2019-10-01 10:10:00,208.63,209.03,208.39,208.8,14680.0,190.895,191.261,190.6754,191.0506,14680.0
2019-10-01 10:20:00,208.86,208.91,208.55,208.86,20310.0,191.1055,191.1512,190.8218,191.1055,20310.0
2019-10-01 10:30:00,208.91,209.15,208.49,209.09,14796.0,191.1512,191.3708,190.7669,191.3159,14796.0
2019-10-01 10:40:00,209.1,209.1,208.76,208.78,8592.0,191.3251,191.3251,191.014,191.0323,8592.0
2019-10-01 10:50:00,208.59,208.94,208.58,208.81,13345.0,190.8584,191.1787,190.8493,191.0597,13345.0
2019-10-01 11:00:00,208.79,208.79,208.37,208.68,7059.0,191.0414,191.0414,190.6571,190.9408,7059.0
2019-10-01 11:10:00,208.6,209.3,208.6,209.29,10778.0,190.8676,191.5081,190.8676,191.4989,10778.0
2019-10-01 11:20:00,209.22,209.3,208.83,209.25,12633.0,191.4349,191.5081,191.078,191.4623,12633.0
2019-10-01 11:30:00,209.26,209.61,209.16,209.33,28074.0,191.4715,191.7917,191.38,191.5355,28074.0
2019-10-01 11:40:00,209.31,209.34,208.67,209.08,10281.0,191.5172,191.5447,190.9316,191.3068,10281.0
2019-10-01 11:50:00,209.06,209.13,208.62,208.82,16895.0,191.2885,191.3525,190.8859,191.0689,16895.0
2019-10-01 12:00:00,208.84,208.98,208.63,208.86,11811.0,191.0872,191.2153,190.895,191.1055,11811.0
2019-10-01 12:10:00,208.73,208.86,208.6,208.75,15009.0,190.9865,191.1055,190.8676,191.0048,15009.0
2019-10-01 12:20:00,208.75,209.0,208.62,208.94,5752.0,191.0048,191.2336,190.8859,191.1787,5752.0
2019-10-01 12:30:00,208.95,209.05,208.67,209.01,12164.0,191.1878,191.2793,190.9316,191.2427,12164.0
2019-10-01 12:40:00,208.99,209.33,208.99,209.19,7862.0,191.2244,191.5355,191.2244,191.4074,7862.0
2019-10-01 12:50:00,209.19,209.5,209.13,209.24,25880.0,191.4074,191.6911,191.3525,191.4532,25880.0
2019-10-01 13:00:00,209.26,210.11,209.06,209.79,62752.0,191.4715,192.2492,191.2885,191.9564,62752.0
2019-10-01 13:10:00,209.7,209.94,209.49,209.94,37787.0,191.8741,192.0937,191.6819,192.0937,37787.0
2019-10-01 13:20:00,209.87,210.13,209.78,209.81,17550.0,192.0296,192.2675,191.9473,191.9747,17550.0
2019-10-01 13:30:00,209.78,209.85,209.2,209.41,15626.0,191.9473,192.0113,191.4166,191.6087,15626.0
2019-10-01 13:40:00,209.42,209.64,209.41,209.64,22694.0,191.6179,191.8192,191.6087,191.8192,22694.0
2019-10-01 13:50:00,209.63,209.91,209.41,209.91,18231.0,191.81,192.0662,191.6087,192.0662,18231.0
2019-10-01 14:00:00,209.88,209.88,209.64,209.64,7471.0,192.0388,192.0388,191.8192,191.8192,7471.0
2019-10-01 14:10:00,209.65,210.14,209.65,209.99,13532.0,191.8283,192.2767,191.8283,192.1394,13532.0
2019-10-01 14:20:00,209.96,210.39,209.94,210.18,15387.0,192.112,192.5054,192.0937,192.3133,15387.0
2019-10-01 14:30:00,210.18,210.65,210.18,210.46,21178.0,192.3133,192.7433,192.3133,192.5695,21178.0
2019-10-01 14:40:00,210.45,210.45,210.2,210.36,9631.0,192.5603,192.5603,192.3316,192.478,9631.0
2019-10-01 14:50:00,210.42,210.42,210.15,210.31,10304.0,192.5329,192.5329,192.2858,192.4322,10304.0
2019-10-01 15:00:00,210.25,210.41,210.12,210.16,10173.0,192.3773,192.5237,192.2584,192.295,10173.0
2019-10-01 15:10:00,210.14,210.14,209.22,209.32,28822.0,192.2767,192.2767,191.4349,191.5264,28822.0
2019-10-01 15:20:00,209.34,209.49,209.16,209.45,26440.0,191.5447,191.6819,191.38,191.6453,26440.0
2019-10-01 15:30:00,209.42,209.69,209.28,209.33,19941.0,191.6179,191.8649,191.4898,191.5355,19941.0
2019-10-01 15:40:00,209.31,209.6,209.1,209.57,24317.0,191.5172,191.7826,191.3251,191.7551,24317.0
2019-10-01 15:50:00,209.6,209.68,209.23,209.4,81936.0,191.7826,191.8558,191.444,191.5996,81936.0
2019-10-02 09:30:00,208.14,208.14,205.79,207.43,26186.0,190.4467,190.4467,188.2965,189.797,26186.0
2019-10-02 09:40:00,207.31,208.02,206.94,207.13,38804.0,189.6872,190.3369,189.3487,189.5226,38804.0
2019-10-02 09:50:00,207.12,207.21,206.53,206.98,29022.0,189.5134,189.5958,188.9736,189.3853,29022.0
2019-10-02 10:00:00,206.93,207.41,206.13,207.17,17918.0,189.3396,189.7787,188.6076,189.5592,17918.0
2019-10-02 10:10:00,207.21,207.9,207.14,207.72,23411.0,189.5958,190.2271,189.5317,190.0624,23411.0
2019-10-02 10:20:00,207.68,207.96,207.1,207.2,15059.0,190.0258,190.282,189.4951,189.5866,15059.0
2019-10-02 10:30:00,207.3,207.3,206.03,206.15,17887.0,189.6781,189.6781,188.5161,188.6259,17887.0
2019-10-02 10:40:00,206.04,206.46,205.95,206.26,15980.0,188.5252,188.9095,188.4429,188.7265,15980.0
2019-10-02 10:50:00,206.11,207.04,206.07,206.81,17135.0,188.5893,189.4402,188.5527,189.2298,17135.0
2019-10-02 11:00:00,206.85,207.14,206.68,207.05,12177.0,189.2664,189.5317,189.1108,189.4494,12177.0
2019-10-02 11:10:00,206.97,207.23,206.89,207.07,15772.0,189.3762,189.614,189.303,189.4677,15772.0
2019-10-02 11:20:00,207.22,207.24,206.75,206.93,12641.0,189.6049,189.6232,189.1749,189.3396,12641.0
2019-10-02 11:30:00,206.98,206.98,206.23,206.54,19622.0,189.3853,189.3853,188.6991,188.9827,19622.0
2019-10-02 11:40:00,206.5,206.85,206.19,206.3,25220.0,188.9461,189.2664,188.6625,188.7631,25220.0
2019-10-02 11:50:00,206.33,206.69,206.2,206.63,20114.0,188.7906,189.12,188.6716,189.0651,20114.0
2019-10-02 12:00:00,206.63,206.69,206.41,206.44,8589.0,189.0651,189.12,188.8638,188.8912,8589.0
2019-10-02 12:10:00,206.46,206.54,205.39,205.47,20092.0,188.9095,188.9827,187.9305,188.0037,20092.0
2019-10-02 12:20:00,205.42,205.58,205.29,205.48,8987.0,187.9579,188.1043,187.839,188.0128,8987.0
2019-10-02 12:30:00,205.48,205.48,204.63,204.72,15042.0,188.0128,188.0128,187.2351,187.3174,15042.0
2019-10-02 12:40:00,204.66,204.73,204.3,204.47,12444.0,187.2625,187.3266,186.9331,187.0887,12444.0
2019-10-02 12:50:00,204.42,205.19,204.32,205.19,14272.0,187.0429,187.7475,186.9514,187.7475,14272.0
2019-10-02 13:00:00,205.13,205.45,204.95,205.41,12472.0,187.6926,187.9854,187.5279,187.9488,12472.0
2019-10-02 13:10:00,205.48,205.62,205.3,205.31,10472.0,188.0128,188.1409,187.8481,187.8573,10472.0
2019-10-02 13:20:00,205.25,205.71,205.25,205.49,15596.0,187.8024,188.2233,187.8024,188.022,15596.0
2019-10-02 13:30:00,205.45,205.56,205.27,205.43,14736.0,187.9854,188.086,187.8207,187.9671,14736.0
2019-10-02 13:40:00,205.48,205.6,205.39,205.39,15350.0,188.0128,188.1226,187.9305,187.9305,15350.0
2019-10-02 13:50:00,205.41,205.69,205.41,205.67,21867.0,187.9488,188.205,187.9488,188.1867,21867.0
2019-10-02 14:00:00,205.7,205.93,205.59,205.66,17221.0,188.2141,188.4246,188.1135,188.1775,17221.0
2019-10-02 14:10:00,205.66,205.86,205.45,205.83,16056.0,188.1775,188.3605,187.9854,188.3331,16056.0
2019-10-02 14:20:00,205.85,206.12,205.85,205.93,16060.0,188.3514,188.5984,188.3514,188.4246,16060.0
2019-10-02 14:30:00,205.9,205.99,205.6,205.88,18685.0,188.3971,188.4795,188.1226,188.3788,18685.0
2019-10-02 14:40:00,205.88,206.02,205.77,205.81,12948.0,188.3788,188.5069,188.2782,188.3148,12948.0
2019-10-02 14:50:00,205.8,205.92,205.75,205.9,17877.0,188.3056,188.4154,188.2599,188.3971,17877.0
2019-10-02 15:00:00,205.9,205.91,205.64,205.77,28934.0,188.3971,188.4063,188.1592,188.2782,28934.0
2019-10-02 15:10:00,205.77,206.08,205.77,206.03,44575.0,188.2782,188.5618,188.2782,188.5161,44575.0
2019-10-02 15:20:00,206.0,206.34,205.95,206.03,27235.0,188.4886,188.7997,188.4429,188.5161,27235.0
2019-10-02 15:30:00,205.94,206.51,205.85,206.34,27206.0,188.4337,188.9553,188.3514,188.7997,27206.0
2019-10-02 15:40:00,206.34,206.6,206.16,206.34,89772.0,188.7997,189.0376,188.635,188.7997,89772.0
2019-10-02 15:50:00,206.38,206.9,206.24,206.9,112621.0,188.8363,189.3121,188.7082,189.3121,112621.0
2019-10-03 09:30:00,201.03,202.24,197.5,198.31,168746.0,183.9411,185.0482,180.7112,181.4523,168746.0
2019-10-03 09:40:00,198.17,198.27,194.65,195.64,170038.0,181.3242,181.4157,178.1034,179.0093,170038.0
2019-10-03 09:50:00,195.69,196.63,193.59,194.6,157191.0,179.055,179.9151,177.1335,178.0577,157191.0
2019-10-03 10:00:00,194.52,194.65,191.02,192.34,158644.0,177.9845,178.1034,174.782,175.9898,158644.0
2019-10-03 10:10:00,192.4,193.39,191.71,193.08,82077.0,176.0447,176.9505,175.4134,176.6669,82077.0
2019-10-03 10:20:00,193.19,194.4,192.61,192.86,85515.0,176.7675,177.8747,176.2368,176.4656,85515.0
2019-10-03 10:30:00,192.74,193.69,192.25,192.34,87411.0,176.3558,177.225,175.9075,175.9898,87411.0
2019-10-03 10:40:00,192.4,193.58,192.36,193.09,79077.0,176.0447,177.1244,176.0081,176.676,79077.0
2019-10-03 10:50:00,192.85,193.93,192.11,192.14,98334.0,176.4564,177.4446,175.7794,175.8068,98334.0
2019-10-03 11:00:00,192.1,193.2,191.71,192.53,102918.0,175.7702,176.7767,175.4134,176.1636,102918.0
2019-10-03 11:10:00,192.46,194.75,192.31,194.13,90699.0,176.0996,178.1949,175.9624,177.6276,90699.0
2019-10-03 11:20:00,194.13,195.12,192.01,192.93,366937.0,177.6276,178.5335,175.6879,176.5296,366937.0
2019-10-03 11:30:00,192.71,194.15,192.0,193.18,85222.0,176.3283,177.6459,175.6787,176.7584,85222.0
2019-10-03 11:40:00,193.18,193.84,192.79,193.26,137808.0,176.7584,177.3623,176.4015,176.8316,137808.0
2019-10-03 11:50:00,193.26,193.52,192.0,192.7,65059.0,176.8316,177.0695,175.6787,176.3192,65059.0
2019-10-03 12:00:00,192.7,193.18,192.41,193.16,71733.0,176.3192,176.7584,176.0539,176.7401,71733.0
2019-10-03 12:10:00,193.24,195.06,193.13,194.65,77282.0,176.8133,178.4786,176.7126,178.1034,77282.0
2019-10-03 12:20:00,194.61,195.35,194.02,195.1,109908.0,178.0668,178.7439,177.527,178.5152,109908.0
2019-10-03 12:30:00,195.1,196.24,195.03,195.78,120274.0,178.5152,179.5583,178.4511,179.1374,120274.0
2019-10-03 12:40:00,195.92,195.98,194.76,194.76,33230.0,179.2655,179.3204,178.2041,178.2041,33230.0
2019-10-03 12:50:00,194.71,195.33,194.37,194.91,30591.0,178.1583,178.7256,177.8472,178.3413,30591.0
2019-10-03 13:00:00,194.97,195.99,194.96,195.92,53082.0,178.3962,179.3295,178.3871,179.2655,53082.0
2019-10-03 13:10:00,195.96,196.45,195.83,196.32,49207.0,179.3021,179.7504,179.1831,179.6315,49207.0
2019-10-03 13:20:00,196.34,196.5,195.81,196.15,37813.0,179.6498,179.7962,179.1648,179.4759,37813.0
2019-10-03 13:30:00,196.08,196.48,195.91,196.03,43950.0,179.4119,179.7779,179.2563,179.3661,43950.0
2019-10-03 13:40:00,196.04,196.28,195.22,195.83,60798.0,179.3753,179.5949,178.625,179.1831,60798.0
2019-10-03 13:50:00,195.9,196.34,195.62,195.98,34086.0,179.2472,179.6498,178.991,179.3204,34086.0
2019-10-03 14:00:00,195.97,196.01,195.21,195.43,41761.0,179.3112,179.3478,178.6158,178.8171,41761.0
2019-10-03 14:10:00,195.47,195.87,195.42,195.63,20859.0,178.8537,179.2197,178.808,179.0001,20859.0
2019-10-03 14:20:00,195.6,196.06,195.4,195.73,36598.0,178.9727,179.3936,178.7897,179.0916,36598.0
2019-10-03 14:30:00,195.72,195.77,195.45,195.67,29431.0,179.0825,179.1282,178.8354,179.0367,29431.0
2019-10-03 14:40:00,195.65,195.89,195.62,195.76,29737.0,179.0184,179.238,178.991,179.1191,29737.0
2019-10-03 14:50:00,195.78,196.23,195.65,196.16,39420.0,179.1374,179.5491,179.0184,179.4851,39420.0
2019-10-03 15:00:00,196.16,196.28,195.93,196.1,38652.0,179.4851,179.5949,179.2746,179.4302,38652.0
2019-10-03 15:10:00,196.05,196.4,194.77,194.99,89076.0,179.3844,179.7047,178.2132,178.4145,89076.0
2019-10-03 15:20:00,195.07,195.4,194.76,194.96,42312.0,178.4877,178.7897,178.2041,178.3871,42312.0
2019-10-03 15:30:00,194.92,194.99,194.41,194.41,49163.0,178.3505,178.4145,177.8838,177.8838,49163.0
2019-10-03 15:40:00,194.43,194.88,194.18,194.34,67331.0,177.9021,178.3139,177.6734,177.8198,67331.0
2019-10-03 15:50:00,194.31,194.79,193.78,194.25,238055.0,177.7923,178.2315,177.3074,177.7374,238055.0
2019-10-04 09:30:00,196.02,198.67,195.62,197.64,117861.0,179.357,181.7817,178.991,180.8393,117861.0
2019-10-04 09:40:00,197.75,197.92,195.32,196.04,48875.0,180.9399,181.0955,178.7165,179.3753,48875.0
2019-10-04 09:50:00,195.87,197.97,195.5,197.37,83430.0,179.2197,181.1412,178.8812,180.5922,83430.0
2019-10-04 10:00:00,197.23,197.63,195.25,195.25,60405.0,180.4641,180.8301,178.6524,178.6524,60405.0
2019-10-04 10:10:00,195.12,195.66,194.72,195.6,31297.0,178.5335,179.0276,178.1675,178.9727,31297.0
2019-10-04 10:20:00,195.73,196.08,195.5,195.79,33215.0,179.0916,179.4119,178.8812,179.1465,33215.0
2019-10-04 10:30:00,195.75,195.76,194.62,194.64,21225.0,179.1099,179.1191,178.076,178.0943,21225.0
2019-10-04 10:40:00,194.76,195.17,194.28,194.4,33271.0,178.2041,178.5792,177.7649,177.8747,33271.0
2019-10-04 10:50:00,194.44,194.44,193.12,193.12,27845.0,177.9113,177.9113,176.7035,176.7035,27845.0
2019-10-04 11:00:00,193.25,194.02,193.2,193.6,28293.0,176.8224,177.527,176.7767,177.1427,28293.0
2019-10-04 11:10:00,193.7,194.81,193.68,194.29,31740.0,177.2342,178.2498,177.2159,177.774,31740.0
2019-10-04 11:20:00,194.29,194.91,194.26,194.91,25254.0,177.774,178.3413,177.7466,178.3413,25254.0
2019-10-04 11:30:00,194.86,194.95,194.4,194.61,20510.0,178.2956,178.3779,177.8747,178.0668,20510.0
2019-10-04 11:40:00,194.54,194.76,193.81,193.88,22001.0,178.0028,178.2041,177.3348,177.3989,22001.0
2019-10-04 11:50:00,193.91,194.13,193.36,193.37,20965.0,177.4263,177.6276,176.9231,176.9322,20965.0
2019-10-04 12:00:00,193.38,193.72,193.17,193.24,16847.0,176.9414,177.2525,176.7492,176.8133,16847.0
2019-10-04 12:10:00,193.23,193.24,191.25,191.33,84080.0,176.8041,176.8133,174.9925,175.0657,84080.0
2019-10-04 12:20:00,191.33,191.94,191.04,191.57,53251.0,175.0657,175.6238,174.8003,175.2853,53251.0
2019-10-04 12:30:00,191.47,191.87,191.06,191.71,41770.0,175.1938,175.5598,174.8186,175.4134,41770.0
2019-10-04 12:40:00,191.63,192.0,191.35,191.46,24126.0,175.3402,175.6787,175.084,175.1846,24126.0
2019-10-04 12:50:00,191.46,191.69,190.89,191.56,52684.0,175.1846,175.3951,174.6631,175.2761,52684.0
2019-10-04 13:00:00,191.48,192.46,191.47,191.8,29952.0,175.2029,176.0996,175.1938,175.4957,29952.0
2019-10-04 13:10:00,191.9,192.84,191.59,192.77,37154.0,175.5872,176.4473,175.3036,176.3832,37154.0
2019-10-04 13:20:00,192.77,193.03,191.85,192.57,25607.0,176.3832,176.6211,175.5415,176.2002,25607.0
2019-10-04 13:30:00,192.53,193.37,192.4,193.19,27803.0,176.1636,176.9322,176.0447,176.7675,27803.0
2019-10-04 13:40:00,193.13,193.35,192.9,193.06,18718.0,176.7126,176.9139,176.5022,176.6486,18718.0
2019-10-04 13:50:00,193.11,193.25,192.72,193.25,13143.0,176.6943,176.8224,176.3375,176.8224,13143.0
2019-10-04 14:00:00,193.22,193.87,192.82,193.13,32880.0,176.795,177.3897,176.429,176.7126,32880.0
2019-10-04 14:10:00,193.07,193.25,192.72,192.76,15421.0,176.6577,176.8224,176.3375,176.3741,15421.0
2019-10-04 14:20:00,192.8,193.44,192.75,193.39,27290.0,176.4107,176.9963,176.3649,176.9505,27290.0
2019-10-04 14:30:00,193.45,193.76,193.24,193.61,19865.0,177.0054,177.2891,176.8133,177.1518,19865.0
2019-10-04 14:40:00,193.58,193.91,193.19,193.9,18125.0,177.1244,177.4263,176.7675,177.4172,18125.0
2019-10-04 14:50:00,193.91,194.29,193.53,193.94,24428.0,177.4263,177.774,177.0786,177.4538,24428.0
2019-10-04 15:00:00,194.02,194.1,193.5,194.07,18027.0,177.527,177.6002,177.0512,177.5727,18027.0
2019-10-04 15:10:00,194.07,194.34,193.85,194.21,24409.0,177.5727,177.8198,177.3714,177.7008,24409.0
2019-10-04 15:20:00,194.08,194.29,193.55,193.75,38273.0,177.5819,177.774,177.0969,177.2799,38273.0
2019-10-04 15:30:00,193.8,194.08,193.77,194.02,40468.0,177.3257,177.5819,177.2982,177.527,40468.0
2019-10-04 15:40:00,194.04,194.06,193.68,193.98,53089.0,177.5453,177.5636,177.2159,177.4904,53089.0
2019-10-04 15:50:00,194.02,194.1,193.4,193.79,188549.0,177.527,177.6002,176.9597,177.3165,188549.0
2019-10-07 09:30:00,193.39,193.73,192.56,192.79,27806.0,176.9505,177.2616,176.1911,176.4015,27806.0
2019-10-07 09:40:00,192.68,192.88,191.75,191.76,19623.0,176.3009,176.4839,175.45,175.4591,19623.0
2019-10-07 09:50:00,191.6,192.48,191.56,192.21,48435.0,175.3127,176.1179,175.2761,175.8709,48435.0
2019-10-07 10:00:00,192.36,192.46,191.63,192.46,23794.0,176.0081,176.0996,175.3402,176.0996,23794.0
2019-10-07 10:10:00,192.43,192.97,192.35,192.49,13480.0,176.0721,176.5662,175.999,176.127,13480.0
2019-10-07 10:20:00,192.54,192.75,192.39,192.62,14235.0,176.1728,176.3649,176.0356,176.246,14235.0
2019-10-07 10:30:00,192.65,192.65,191.59,191.59,13311.0,176.2734,176.2734,175.3036,175.3036,13311.0
2019-10-07 10:40:00,191.52,192.49,191.48,192.42,29198.0,175.2395,176.127,175.2029,176.063,29198.0
2019-10-07 10:50:00,192.42,193.1,192.4,192.92,18153.0,176.063,176.6852,176.0447,176.5205,18153.0
2019-10-07 11:00:00,192.93,193.24,192.65,192.66,14539.0,176.5296,176.8133,176.2734,176.2826,14539.0
2019-10-07 11:10:00,192.66,192.74,192.43,192.48,17920.0,176.2826,176.3558,176.0721,176.1179,17920.0
2019-10-07 11:20:00,192.48,192.49,191.97,192.28,12542.0,176.1179,176.127,175.6513,175.9349,12542.0
2019-10-07 11:30:00,192.21,192.41,191.31,191.42,30524.0,175.8709,176.0539,175.0474,175.148,30524.0
2019-10-07 11:40:00,191.39,191.51,190.55,190.56,54539.0,175.1206,175.2304,174.352,174.3611,54539.0
2019-10-07 11:50:00,190.58,190.88,190.37,190.48,46366.0,174.3794,174.6539,174.1873,174.2879,46366.0
2019-10-07 12:00:00,190.48,190.89,190.1,190.74,30063.0,174.2879,174.6631,173.9402,174.5258,30063.0
2019-10-07 12:10:00,190.77,190.89,190.5,190.53,13437.0,174.5533,174.6631,174.3062,174.3337,13437.0
2019-10-07 12:20:00,190.65,190.71,189.82,190.19,34252.0,174.4435,174.4984,173.684,174.0226,34252.0
2019-10-07 12:30:00,190.19,190.35,189.87,190.14,40213.0,174.0226,174.169,173.7298,173.9768,40213.0
2019-10-07 12:40:00,190.11,190.53,190.08,190.48,16366.0,173.9494,174.3337,173.9219,174.2879,16366.0
2019-10-07 12:50:00,190.45,190.45,190.13,190.33,6902.0,174.2605,174.2605,173.9677,174.1507,6902.0
2019-10-07 13:00:00,190.33,190.41,190.12,190.12,12582.0,174.1507,174.2239,173.9585,173.9585,12582.0
2019-10-07 13:10:00,190.07,190.12,189.77,189.77,15493.0,173.9128,173.9585,173.6383,173.6383,15493.0
2019-10-07 13:20:00,189.76,190.01,189.71,189.88,10108.0,173.6291,173.8579,173.5834,173.7389,10108.0
2019-10-07 13:30:00,189.9,190.89,189.86,190.44,23852.0,173.7572,174.6631,173.7206,174.2513,23852.0
2019-10-07 13:40:00,190.5,190.5,190.08,190.1,15107.0,174.3062,174.3062,173.9219,173.9402,15107.0
2019-10-07 13:50:00,190.09,190.41,190.09,190.22,10697.0,173.9311,174.2239,173.9311,174.05,10697.0
2019-10-07 14:00:00,190.22,190.22,189.87,190.1,15264.0,174.05,174.05,173.7298,173.9402,15264.0
2019-10-07 14:10:00,190.03,190.11,189.57,189.88,18379.0,173.8762,173.9494,173.4553,173.7389,18379.0
2019-10-07 14:20:00,190.01,190.02,189.7,189.82,11353.0,173.8579,173.867,173.5742,173.684,11353.0
2019-10-07 14:30:00,189.78,189.96,189.45,189.91,27581.0,173.6474,173.8121,173.3455,173.7664,27581.0
2019-10-07 14:40:00,189.86,189.87,189.42,189.53,17210.0,173.7206,173.7298,173.318,173.4187,17210.0
2019-10-07 14:50:00,189.53,189.68,189.31,189.66,11511.0,173.4187,173.5559,173.2174,173.5376,11511.0
2019-10-07 15:00:00,189.58,189.94,189.55,189.79,14972.0,173.4644,173.7938,173.437,173.6566,14972.0
2019-10-07 15:10:00,189.81,189.87,189.46,189.65,36496.0,173.6749,173.7298,173.3546,173.5285,36496.0
2019-10-07 15:20:00,189.59,189.6,189.25,189.32,27630.0,173.4736,173.4827,173.1625,173.2265,27630.0
2019-10-07 15:30:00,189.31,189.36,188.51,188.79,62050.0,173.2174,173.2631,172.4854,172.7416,62050.0
2019-10-07 15:40:00,188.8,188.93,188.18,188.31,83193.0,172.7507,172.8697,172.1834,172.3024,83193.0
2019-10-07 15:50:00,188.33,188.93,188.1,188.67,155834.0,172.3207,172.8697,172.1102,172.6318,155834.0
2019-10-08 09:30:00,187.84,189.37,187.31,189.2,55914.0,171.8723,173.2723,171.3874,173.1167,55914.0
2019-10-08 09:40:00,189.19,189.26,187.88,187.91,49564.0,173.1076,173.1716,171.9089,171.9364,49564.0
2019-10-08 09:50:00,188.03,188.03,187.41,187.46,20659.0,172.0462,172.0462,171.4789,171.5246,20659.0
2019-10-08 10:00:00,187.49,187.59,186.41,186.53,32817.0,171.5521,171.6436,170.5639,170.6737,32817.0
2019-10-08 10:10:00,186.57,187.13,186.41,186.94,20591.0,170.7103,171.2227,170.5639,171.0488,20591.0
2019-10-08 10:20:00,187.0,187.24,186.8,187.09,22801.0,171.1037,171.3233,170.9207,171.1861,22801.0
2019-10-08 10:30:00,187.08,187.12,186.58,186.94,19151.0,171.1769,171.2135,170.7194,171.0488,19151.0
2019-10-08 10:40:00,186.95,187.46,186.85,187.0,36337.0,171.058,171.5246,170.9665,171.1037,36337.0
2019-10-08 10:50:00,186.96,187.39,186.66,187.32,9494.0,171.0671,171.4606,170.7926,171.3965,9494.0
2019-10-08 11:00:00,187.33,187.75,187.22,187.22,12934.0,171.4057,171.79,171.305,171.305,12934.0
2019-10-08 11:10:00,187.25,187.46,186.92,187.29,14351.0,171.3325,171.5246,171.0305,171.3691,14351.0
2019-10-08 11:20:00,187.34,187.4,186.82,186.87,17443.0,171.4148,171.4697,170.939,170.9848,17443.0
2019-10-08 11:30:00,186.87,187.1,186.59,186.97,10642.0,170.9848,171.1952,170.7286,171.0763,10642.0
2019-10-08 11:40:00,186.96,187.23,186.82,187.0,12976.0,171.0671,171.3142,170.939,171.1037,12976.0
2019-10-08 11:50:00,187.1,187.42,186.99,187.22,22289.0,171.1952,171.488,171.0946,171.305,22289.0
2019-10-08 12:00:00,187.18,187.23,186.98,187.09,6496.0,171.2684,171.3142,171.0854,171.1861,6496.0
2019-10-08 12:10:00,187.13,187.57,187.1,187.52,9139.0,171.2227,171.6253,171.1952,171.5795,9139.0
2019-10-08 12:20:00,187.52,187.69,187.14,187.69,9307.0,171.5795,171.7351,171.2318,171.7351,9307.0
2019-10-08 12:30:00,187.62,187.62,187.21,187.24,6931.0,171.671,171.671,171.2959,171.3233,6931.0
2019-10-08 12:40:00,187.29,188.04,187.22,187.96,11524.0,171.3691,172.0553,171.305,171.9821,11524.0
2019-10-08 12:50:00,187.92,188.12,187.72,187.77,12192.0,171.9455,172.1285,171.7625,171.8083,12192.0
2019-10-08 13:00:00,187.76,188.29,187.67,188.05,13788.0,171.7991,172.2841,171.7168,172.0645,13788.0
2019-10-08 13:10:00,188.09,188.47,188.01,188.37,13836.0,172.1011,172.4488,172.0279,172.3573,13836.0
2019-10-08 13:20:00,188.41,188.5,188.26,188.3,8481.0,172.3939,172.4762,172.2566,172.2932,8481.0
2019-10-08 13:30:00,188.33,189.3,188.33,189.13,19845.0,172.3207,173.2082,172.3207,173.0527,19845.0
2019-10-08 13:40:00,189.24,189.61,188.95,189.08,21865.0,173.1533,173.4919,172.888,173.0069,21865.0
2019-10-08 13:50:00,189.1,189.1,188.75,188.82,10325.0,173.0252,173.0252,172.705,172.769,10325.0
2019-10-08 14:00:00,188.99,189.2,188.63,189.15,15058.0,172.9246,173.1167,172.5952,173.071,15058.0
2019-10-08 14:10:00,189.11,189.34,189.02,189.12,14883.0,173.0344,173.2448,172.952,173.0435,14883.0
2019-10-08 14:20:00,189.09,189.38,189.08,189.31,12743.0,173.0161,173.2814,173.0069,173.2174,12743.0
2019-10-08 14:30:00,189.33,189.92,189.33,189.75,29681.0,173.2357,173.7755,173.2357,173.62,29681.0
2019-10-08 14:40:00,189.75,190.24,189.7,190.21,19216.0,173.62,174.0683,173.5742,174.0409,19216.0
2019-10-08 14:50:00,190.24,190.24,189.51,189.74,28788.0,174.0683,174.0683,173.4004,173.6108,28788.0
2019-10-08 15:00:00,189.74,190.0,189.58,189.8,23527.0,173.6108,173.8487,173.4644,173.6657,23527.0
2019-10-08 15:10:00,189.8,190.17,189.53,189.9,61645.0,173.6657,174.0043,173.4187,173.7572,61645.0
2019-10-08 15:20:00,189.92,189.98,189.75,189.91,21186.0,173.7755,173.8304,173.62,173.7664,21186.0
2019-10-08 15:30:00,189.94,190.28,189.44,189.47,21640.0,173.7938,174.1049,173.3363,173.3638,21640.0
2019-10-08 15:40:00,189.37,189.49,189.18,189.27,19872.0,173.2723,173.3821,173.0984,173.1808,19872.0
2019-10-08 15:50:00,189.24,189.51,189.21,189.51,104274.0,173.1533,173.4004,173.1259,173.4004,104274.0
2019-10-09 09:30:00,189.78,190.75,189.08,189.87,35731.0,173.6474,174.535,173.0069,173.7298,35731.0
2019-10-09 09:40:00,189.93,191.18,189.93,190.9,49508.0,173.7847,174.9284,173.7847,174.6722,49508.0
2019-10-09 09:50:00,190.84,190.94,189.82,189.99,22046.0,174.6173,174.7088,173.684,173.8396,22046.0
2019-10-09 10:00:00,190.21,190.23,189.22,189.81,7645.0,174.0409,174.0592,173.135,173.6749,7645.0
2019-10-09 10:10:00,189.8,190.37,189.73,190.31,5624.0,173.6657,174.1873,173.6017,174.1324,5624.0
2019-10-09 10:20:00,190.17,190.26,189.68,190.25,38816.0,174.0043,174.0866,173.5559,174.0775,38816.0
2019-10-09 10:30:00,190.36,190.9,190.29,190.52,31831.0,174.1781,174.6722,174.1141,174.3245,31831.0
2019-10-09 10:40:00,190.54,190.98,190.53,190.83,8398.0,174.3428,174.7454,174.3337,174.6082,8398.0
2019-10-09 10:50:00,190.96,191.15,190.37,190.45,6500.0,174.7271,174.901,174.1873,174.2605,6500.0
2019-10-09 11:00:00,190.5,190.5,189.77,189.92,5232.0,174.3062,174.3062,173.6383,173.7755,5232.0
2019-10-09 11:10:00,190.01,190.64,190.0,190.61,11662.0,173.8579,174.4343,173.8487,174.4069,11662.0
2019-10-09 11:20:00,190.61,190.83,190.51,190.63,9095.0,174.4069,174.6082,174.3154,174.4252,9095.0
2019-10-09 11:30:00,190.65,191.07,190.6,190.91,20993.0,174.4435,174.8278,174.3977,174.6814,20993.0
2019-10-09 11:40:00,190.91,191.32,190.9,191.17,8705.0,174.6814,175.0565,174.6722,174.9193,8705.0
2019-10-09 11:50:00,191.19,191.56,191.19,191.43,10683.0,174.9376,175.2761,174.9376,175.1572,10683.0
2019-10-09 12:00:00,191.28,191.75,191.27,191.54,13147.0,175.0199,175.45,175.0108,175.2578,13147.0
2019-10-09 12:10:00,191.56,191.88,191.53,191.82,11846.0,175.2761,175.5689,175.2487,175.514,11846.0
2019-10-09 12:20:00,191.88,192.15,191.77,191.77,15689.0,175.5689,175.816,175.4683,175.4683,15689.0
2019-10-09 12:30:00,191.78,191.78,191.3,191.5,11875.0,175.4774,175.4774,175.0382,175.2212,11875.0
2019-10-09 12:40:00,191.46,191.59,191.4,191.56,4005.0,175.1846,175.3036,175.1297,175.2761,4005.0
2019-10-09 12:50:00,191.52,191.61,191.37,191.46,17668.0,175.2395,175.3219,175.1023,175.1846,17668.0
2019-10-09 13:00:00,191.5,191.71,191.2,191.39,8857.0,175.2212,175.4134,174.9467,175.1206,8857.0
2019-10-09 13:10:00,191.38,191.62,191.35,191.41,21673.0,175.1114,175.331,175.084,175.1389,21673.0
2019-10-09 13:20:00,191.4,191.56,191.34,191.42,14064.0,175.1297,175.2761,175.0748,175.148,14064.0
2019-10-09 13:30:00,191.38,191.48,191.06,191.06,11358.0,175.1114,175.2029,174.8186,174.8186,11358.0
2019-10-09 13:40:00,191.09,191.25,190.94,191.16,8523.0,174.8461,174.9925,174.7088,174.9101,8523.0
2019-10-09 13:50:00,191.13,191.34,191.11,191.2,7408.0,174.8827,175.0748,174.8644,174.9467,7408.0
2019-10-09 14:00:00,191.23,191.47,191.1,191.4,11788.0,174.9742,175.1938,174.8552,175.1297,11788.0
2019-10-09 14:10:00,191.41,191.69,191.35,191.69,40868.0,175.1389,175.3951,175.084,175.3951,40868.0
2019-10-09 14:20:00,191.71,192.06,191.67,191.71,11580.0,175.4134,175.7336,175.3768,175.4134,11580.0
2019-10-09 14:30:00,191.73,191.84,191.45,191.47,12404.0,175.4317,175.5323,175.1755,175.1938,12404.0
2019-10-09 14:40:00,191.51,191.65,191.3,191.36,14047.0,175.2304,175.3585,175.0382,175.0931,14047.0
2019-10-09 14:50:00,191.4,192.19,191.36,192.08,18280.0,175.1297,175.8526,175.0931,175.7519,18280.0
2019-10-09 15:00:00,192.0,192.22,191.91,191.98,13535.0,175.6787,175.88,175.5964,175.6604,13535.0
2019-10-09 15:10:00,191.96,192.09,191.77,191.84,22729.0,175.6421,175.7611,175.4683,175.5323,22729.0
2019-10-09 15:20:00,191.84,191.91,191.67,191.81,22044.0,175.5323,175.5964,175.3768,175.5049,22044.0
2019-10-09 15:30:00,191.8,191.84,191.56,191.78,22251.0,175.4957,175.5323,175.2761,175.4774,22251.0
2019-10-09 15:40:00,191.81,191.82,191.01,191.31,32760.0,175.5049,175.514,174.7729,175.0474,32760.0
2019-10-09 15:50:00,191.34,191.57,191.22,191.51,91003.0,175.0748,175.2853,174.965,175.2304,91003.0
2019-10-10 09:30:00,191.44,192.38,190.41,192.09,29117.0,175.1663,176.0264,174.2239,175.7611,29117.0
2019-10-10 09:40:00,192.11,192.27,191.59,191.9,14928.0,175.7794,175.9258,175.3036,175.5872,14928.0
2019-10-10 09:50:00,191.9,192.7,191.8,192.67,15541.0,175.5872,176.3192,175.4957,176.2917,15541.0
2019-10-10 10:00:00,192.47,192.77,192.43,192.64,12552.0,176.1087,176.3832,176.0721,176.2643,12552.0
2019-10-10 10:10:00,192.72,193.14,192.72,193.14,20690.0,176.3375,176.7218,176.3375,176.7218,20690.0
2019-10-10 10:20:00,193.14,193.49,193.02,193.17,14069.0,176.7218,177.042,176.612,176.7492,14069.0
2019-10-10 10:30:00,193.16,193.24,192.81,192.81,12415.0,176.7401,176.8133,176.4198,176.4198,12415.0
2019-10-10 10:40:00,192.84,193.4,192.63,193.3,7283.0,176.4473,176.9597,176.2551,176.8682,7283.0
2019-10-10 10:50:00,193.25,194.08,193.25,193.71,31834.0,176.8224,177.5819,176.8224,177.2433,31834.0
2019-10-10 11:00:00,193.71,193.75,193.08,193.35,10186.0,177.2433,177.2799,176.6669,176.9139,10186.0
2019-10-10 11:10:00,193.31,193.4,192.88,193.01,22735.0,176.8773,176.9597,176.4839,176.6028,22735.0
2019-10-10 11:20:00,192.96,193.33,192.9,193.21,6195.0,176.5571,176.8956,176.5022,176.7858,6195.0
2019-10-10 11:30:00,193.25,193.43,193.01,193.08,5538.0,176.8224,176.9871,176.6028,176.6669,5538.0
2019-10-10 11:40:00,193.0,193.0,192.53,192.94,11625.0,176.5937,176.5937,176.1636,176.5388,11625.0
2019-10-10 11:50:00,192.98,193.51,192.9,193.51,7072.0,176.5754,177.0603,176.5022,177.0603,7072.0
2019-10-10 12:00:00,193.49,193.63,193.28,193.43,6894.0,177.042,177.1701,176.8499,176.9871,6894.0
2019-10-10 12:10:00,193.41,193.55,193.36,193.54,6722.0,176.9688,177.0969,176.9231,177.0878,6722.0
2019-10-10 12:20:00,193.58,193.68,193.29,193.34,5267.0,177.1244,177.2159,176.859,176.9048,5267.0
2019-10-10 12:30:00,193.34,193.4,193.05,193.39,3835.0,176.9048,176.9597,176.6394,176.9505,3835.0
2019-10-10 12:40:00,193.36,193.38,193.22,193.25,5105.0,176.9231,176.9414,176.795,176.8224,5105.0
2019-10-10 12:50:00,193.28,193.28,193.01,193.14,5170.0,176.8499,176.8499,176.6028,176.7218,5170.0
2019-10-10 13:00:00,193.1,193.36,193.1,193.36,4790.0,176.6852,176.9231,176.6852,176.9231,4790.0
2019-10-10 13:10:00,193.4,193.49,193.26,193.42,7616.0,176.9597,177.042,176.8316,176.978,7616.0
2019-10-10 13:20:00,193.46,193.46,193.1,193.14,13646.0,177.0146,177.0146,176.6852,176.7218,13646.0
2019-10-10 13:30:00,193.12,193.46,192.95,193.34,10581.0,176.7035,177.0146,176.5479,176.9048,10581.0
2019-10-10 13:40:00,193.26,193.37,192.98,193.23,8455.0,176.8316,176.9322,176.5754,176.8041,8455.0
2019-10-10 13:50:00,193.3,193.52,193.2,193.21,4688.0,176.8682,177.0695,176.7767,176.7858,4688.0
2019-10-10 14:00:00,193.15,193.39,192.59,192.66,11286.0,176.7309,176.9505,176.2185,176.2826,11286.0
2019-10-10 14:10:00,192.9,193.13,192.78,192.92,5126.0,176.5022,176.7126,176.3924,176.5205,5126.0
2019-10-10 14:20:00,192.85,192.86,192.61,192.81,2677.0,176.4564,176.4656,176.2368,176.4198,2677.0
2019-10-10 14:30:00,192.81,192.92,192.44,192.56,8500.0,176.4198,176.5205,176.0813,176.1911,8500.0
2019-10-10 14:40:00,192.52,192.61,192.37,192.61,5109.0,176.1545,176.2368,176.0173,176.2368,5109.0
2019-10-10 14:50:00,192.66,192.98,192.5,192.77,13963.0,176.2826,176.5754,176.1362,176.3832,13963.0
2019-10-10 15:00:00,192.71,192.82,192.59,192.76,9977.0,176.3283,176.429,176.2185,176.3741,9977.0
2019-10-10 15:10:00,192.78,192.91,192.7,192.84,12209.0,176.3924,176.5113,176.3192,176.4473,12209.0
2019-10-10 15:20:00,192.78,193.06,192.73,193.06,4124.0,176.3924,176.6486,176.3466,176.6486,4124.0
2019-10-10 15:30:00,193.05,193.14,192.69,192.75,11477.0,176.6394,176.7218,176.31,176.3649,11477.0
2019-10-10 15:40:00,192.7,193.15,192.66,193.1,17087.0,176.3192,176.7309,176.2826,176.6852,17087.0
2019-10-10 15:50:00,193.15,193.21,192.63,192.74,93323.0,176.7309,176.7858,176.2551,176.3558,93323.0
2019-10-11 09:30:00,193.61,193.61,192.61,193.11,27755.0,177.1518,177.1518,176.2368,176.6943,27755.0
2019-10-11 09:40:00,193.1,193.84,192.88,193.68,30900.0,176.6852,177.3623,176.4839,177.2159,30900.0
2019-10-11 09:50:00,193.79,194.29,192.82,193.05,16069.0,177.3165,177.774,176.429,176.6394,16069.0
2019-10-11 10:00:00,193.1,193.94,193.03,193.72,20628.0,176.6852,177.4538,176.6211,177.2525,20628.0
2019-10-11 10:10:00,193.82,194.47,193.58,194.47,24940.0,177.344,177.9387,177.1244,177.9387,24940.0
2019-10-11 10:20:00,194.4,194.48,193.45,193.91,18511.0,177.8747,177.9479,177.0054,177.4263,18511.0
2019-10-11 10:30:00,193.8,193.85,193.38,193.54,10692.0,177.3257,177.3714,176.9414,177.0878,10692.0
2019-10-11 10:40:00,193.4,194.14,193.2,194.11,14188.0,176.9597,177.6368,176.7767,177.6093,14188.0
2019-10-11 10:50:00,194.05,194.43,194.04,194.22,16048.0,177.5544,177.9021,177.5453,177.71,16048.0
2019-10-11 11:00:00,194.22,195.28,194.15,195.28,30089.0,177.71,178.6799,177.6459,178.6799,30089.0
2019-10-11 11:10:00,195.32,195.36,194.66,194.91,16018.0,178.7165,178.7531,178.1126,178.3413,16018.0
2019-10-11 11:20:00,195.02,198.5,194.24,194.26,50998.0,178.442,181.6262,177.7283,177.7466,50998.0
2019-10-11 11:30:00,194.18,194.81,194.1,194.56,15329.0,177.6734,178.2498,177.6002,178.0211,15329.0
2019-10-11 11:40:00,194.56,194.61,194.16,194.36,5511.0,178.0211,178.0668,177.6551,177.8381,5511.0
2019-10-11 11:50:00,194.28,194.43,194.28,194.42,6671.0,177.7649,177.9021,177.7649,177.893,6671.0
2019-10-11 12:00:00,194.5,194.56,193.71,193.8,9197.0,177.9662,178.0211,177.2433,177.3257,9197.0
2019-10-11 12:10:00,193.72,193.99,193.64,193.99,4500.0,177.2525,177.4995,177.1793,177.4995,4500.0
2019-10-11 12:20:00,193.99,194.29,193.96,194.16,3917.0,177.4995,177.774,177.4721,177.6551,3917.0
2019-10-11 12:30:00,194.11,194.23,193.78,193.88,11453.0,177.6093,177.7191,177.3074,177.3989,11453.0
2019-10-11 12:40:00,193.89,193.96,193.82,193.88,6113.0,177.408,177.4721,177.344,177.3989,6113.0
2019-10-11 12:50:00,193.87,193.96,193.63,193.64,4817.0,177.3897,177.4721,177.1701,177.1793,4817.0
2019-10-11 13:00:00,193.69,193.69,193.24,193.35,7756.0,177.225,177.225,176.8133,176.9139,7756.0
2019-10-11 13:10:00,193.35,193.88,193.29,193.8,9640.0,176.9139,177.3989,176.859,177.3257,9640.0
2019-10-11 13:20:00,193.8,194.26,193.76,194.01,4545.0,177.3257,177.7466,177.2891,177.5178,4545.0
2019-10-11 13:30:00,193.8,194.22,193.79,194.22,3169.0,177.3257,177.71,177.3165,177.71,3169.0
2019-10-11 13:40:00,194.16,194.32,193.95,194.16,9952.0,177.6551,177.8015,177.4629,177.6551,9952.0
2019-10-11 13:50:00,194.28,194.43,194.23,194.34,4189.0,177.7649,177.9021,177.7191,177.8198,4189.0
2019-10-11 14:00:00,194.34,194.63,194.16,194.26,20231.0,177.8198,178.0851,177.6551,177.7466,20231.0
2019-10-11 14:10:00,194.18,194.22,193.83,193.89,6519.0,177.6734,177.71,177.3531,177.408,6519.0
2019-10-11 14:20:00,193.89,193.95,193.83,193.9,5861.0,177.408,177.4629,177.3531,177.4172,5861.0
2019-10-11 14:30:00,193.89,194.27,193.89,194.26,5450.0,177.408,177.7557,177.408,177.7466,5450.0
2019-10-11 14:40:00,194.3,194.49,194.28,194.28,7180.0,177.7832,177.957,177.7649,177.7649,7180.0
2019-10-11 14:50:00,194.29,194.29,193.86,194.09,7727.0,177.774,177.774,177.3806,177.591,7727.0
2019-10-11 15:00:00,194.09,194.26,193.98,194.26,11099.0,177.591,177.7466,177.4904,177.7466,11099.0
2019-10-11 15:10:00,194.19,194.22,193.95,193.97,14817.0,177.6825,177.71,177.4629,177.4812,14817.0
2019-10-11 15:20:00,193.97,193.97,193.61,193.66,18316.0,177.4812,177.4812,177.1518,177.1976,18316.0
2019-10-11 15:30:00,193.64,194.0,193.3,193.99,15581.0,177.1793,177.5087,176.8682,177.4995,15581.0
2019-10-11 15:40:00,193.98,194.03,193.14,193.31,23768.0,177.4904,177.5361,176.7218,176.8773,23768.0
2019-10-11 15:50:00,193.26,193.67,192.92,193.08,50559.0,176.8316,177.2067,176.5205,176.6669,50559.0
2019-10-14 09:30:00,192.43,192.69,191.49,192.28,20933.0,176.0721,176.31,175.2121,175.9349,20933.0
2019-10-14 09:40:00,192.07,192.31,191.67,191.97,5250.0,175.7428,175.9624,175.3768,175.6513,5250.0
2019-10-14 09:50:00,191.81,192.37,191.8,191.84,5000.0,175.5049,176.0173,175.4957,175.5323,5000.0
2019-10-14 10:00:00,192.03,192.26,191.95,192.17,5207.0,175.7062,175.9166,175.633,175.8343,5207.0
2019-10-14 10:10:00,192.17,192.23,191.66,191.73,6400.0,175.8343,175.8892,175.3676,175.4317,6400.0
2019-10-14 10:20:00,191.75,191.95,191.5,191.82,8827.0,175.45,175.633,175.2212,175.514,8827.0
2019-10-14 10:30:00,191.87,192.13,191.54,192.11,6947.0,175.5598,175.7977,175.2578,175.7794,6947.0
2019-10-14 10:40:00,192.16,192.17,191.93,192.12,3865.0,175.8251,175.8343,175.6147,175.7885,3865.0
2019-10-14 10:50:00,192.15,192.22,191.85,191.99,5062.0,175.816,175.88,175.5415,175.6696,5062.0
2019-10-14 11:00:00,192.0,192.26,191.84,192.26,6632.0,175.6787,175.9166,175.5323,175.9166,6632.0
2019-10-14 11:10:00,192.36,192.36,191.83,191.88,7565.0,176.0081,176.0081,175.5232,175.5689,7565.0
2019-10-14 11:20:00,191.88,191.88,191.52,191.59,8122.0,175.5689,175.5689,175.2395,175.3036,8122.0
2019-10-14 11:30:00,191.58,192.02,191.52,191.97,7924.0,175.2944,175.697,175.2395,175.6513,7924.0
2019-10-14 11:40:00,191.93,191.99,191.51,191.62,11533.0,175.6147,175.6696,175.2304,175.331,11533.0
2019-10-14 11:50:00,191.58,191.58,191.19,191.34,8792.0,175.2944,175.2944,174.9376,175.0748,8792.0
2019-10-14 12:00:00,191.37,191.41,191.12,191.35,8019.0,175.1023,175.1389,174.8735,175.084,8019.0
2019-10-14 12:10:00,191.4,191.44,191.18,191.26,8658.0,175.1297,175.1663,174.9284,175.0016,8658.0
2019-10-14 12:20:00,191.25,191.31,191.04,191.16,7891.0,174.9925,175.0474,174.8003,174.9101,7891.0
2019-10-14 12:30:00,191.25,191.55,191.13,191.53,14380.0,174.9925,175.267,174.8827,175.2487,14380.0
2019-10-14 12:40:00,191.51,191.9,191.47,191.9,8790.0,175.2304,175.5872,175.1938,175.5872,8790.0
2019-10-14 12:50:00,191.91,191.91,191.64,191.76,6231.0,175.5964,175.5964,175.3493,175.4591,6231.0
2019-10-14 13:00:00,191.8,192.05,191.52,192.05,7315.0,175.4957,175.7245,175.2395,175.7245,7315.0
2019-10-14 13:10:00,192.12,192.48,192.07,192.42,7275.0,175.7885,176.1179,175.7428,176.063,7275.0
2019-10-14 13:20:00,192.45,192.59,192.25,192.44,4968.0,176.0904,176.2185,175.9075,176.0813,4968.0
2019-10-14 13:30:00,192.43,192.43,192.18,192.35,8274.0,176.0721,176.0721,175.8434,175.999,8274.0
2019-10-14 13:40:00,192.51,192.58,192.29,192.46,4491.0,176.1453,176.2094,175.9441,176.0996,4491.0
2019-10-14 13:50:00,192.55,192.85,192.43,192.74,5708.0,176.1819,176.4564,176.0721,176.3558,5708.0
2019-10-14 14:00:00,192.81,192.83,192.55,192.63,12234.0,176.4198,176.4381,176.1819,176.2551,12234.0
2019-10-14 14:10:00,192.66,193.1,192.63,193.07,14198.0,176.2826,176.6852,176.2551,176.6577,14198.0
2019-10-14 14:20:00,193.05,193.07,192.67,192.81,9738.0,176.6394,176.6577,176.2917,176.4198,9738.0
2019-10-14 14:30:00,192.87,193.06,192.84,193.02,11123.0,176.4747,176.6486,176.4473,176.612,11123.0
2019-10-14 14:40:00,192.99,193.2,192.61,192.61,11784.0,176.5845,176.7767,176.2368,176.2368,11784.0
2019-10-14 14:50:00,192.66,192.92,192.59,192.92,5042.0,176.2826,176.5205,176.2185,176.5205,5042.0
2019-10-14 15:00:00,192.86,192.88,192.43,192.53,10585.0,176.4656,176.4839,176.0721,176.1636,10585.0
2019-10-14 15:10:00,192.56,192.91,192.52,192.91,9921.0,176.1911,176.5113,176.1545,176.5113,9921.0
2019-10-14 15:20:00,192.92,193.0,192.78,192.83,8630.0,176.5205,176.5937,176.3924,176.4381,8630.0
2019-10-14 15:30:00,192.81,193.0,192.74,192.75,8569.0,176.4198,176.5937,176.3558,176.3649,8569.0
2019-10-14 15:40:00,192.74,193.01,192.63,192.96,21022.0,176.3558,176.6028,176.2551,176.5571,21022.0
2019-10-14 15:50:00,192.96,193.29,192.76,193.02,78282.0,176.5571,176.859,176.3741,176.612,78282.0
2019-10-15 09:30:00,192.94,193.6,192.58,193.47,15518.0,176.5388,177.1427,176.2094,177.0237,15518.0
2019-10-15 09:40:00,193.6,194.97,193.6,194.75,15792.0,177.1427,178.3962,177.1427,178.1949,15792.0
2019-10-15 09:50:00,194.75,195.01,194.53,194.73,15857.0,178.1949,178.4328,177.9936,178.1766,15857.0
2019-10-15 10:00:00,194.89,195.28,194.8,195.28,11749.0,178.323,178.6799,178.2407,178.6799,11749.0
2019-10-15 10:10:00,195.37,196.14,195.28,196.11,23045.0,178.7622,179.4668,178.6799,179.4393,23045.0
2019-10-15 10:20:00,196.14,196.88,196.07,196.56,36163.0,179.4668,180.1439,179.4027,179.8511,36163.0
2019-10-15 10:30:00,196.54,196.57,195.6,195.75,14335.0,179.8328,179.8602,178.9727,179.1099,14335.0
2019-10-15 10:40:00,195.8,196.88,195.8,196.49,28813.0,179.1557,180.1439,179.1557,179.787,28813.0
2019-10-15 10:50:00,196.48,196.69,196.0,196.21,17083.0,179.7779,179.97,179.3387,179.5308,17083.0
2019-10-15 11:00:00,196.27,196.27,195.87,196.05,9508.0,179.5857,179.5857,179.2197,179.3844,9508.0
2019-10-15 11:10:00,196.05,196.38,195.77,196.05,25392.0,179.3844,179.6864,179.1282,179.3844,25392.0
2019-10-15 11:20:00,196.01,196.49,196.0,196.44,16086.0,179.3478,179.787,179.3387,179.7413,16086.0
2019-10-15 11:30:00,196.44,196.44,196.12,196.14,9594.0,179.7413,179.7413,179.4485,179.4668,9594.0
2019-10-15 11:40:00,196.14,196.42,196.11,196.39,17720.0,179.4668,179.723,179.4393,179.6955,17720.0
2019-10-15 11:50:00,196.38,196.44,196.14,196.41,8775.0,179.6864,179.7413,179.4668,179.7138,8775.0
2019-10-15 12:00:00,196.39,196.53,196.25,196.32,12315.0,179.6955,179.8236,179.5674,179.6315,12315.0
2019-10-15 12:10:00,196.4,196.45,196.25,196.39,17427.0,179.7047,179.7504,179.5674,179.6955,17427.0
2019-10-15 12:20:00,196.32,196.39,196.2,196.25,8200.0,179.6315,179.6955,179.5217,179.5674,8200.0
2019-10-15 12:30:00,196.26,196.35,196.22,196.32,6379.0,179.5766,179.6589,179.54,179.6315,6379.0
2019-10-15 12:40:00,196.31,196.32,196.08,196.16,15925.0,179.6223,179.6315,179.4119,179.4851,15925.0
2019-10-15 12:50:00,196.17,196.44,196.17,196.37,11817.0,179.4942,179.7413,179.4942,179.6772,11817.0
2019-10-15 13:00:00,196.33,196.38,196.14,196.19,12937.0,179.6406,179.6864,179.4668,179.5125,12937.0
2019-10-15 13:10:00,196.21,196.35,196.12,196.22,21983.0,179.5308,179.6589,179.4485,179.54,21983.0
2019-10-15 13:20:00,196.2,196.32,196.15,196.25,10747.0,179.5217,179.6315,179.4759,179.5674,10747.0
2019-10-15 13:30:00,196.24,196.71,196.2,196.69,8001.0,179.5583,179.9883,179.5217,179.97,8001.0
2019-10-15 13:40:00,196.68,197.13,196.54,196.95,12566.0,179.9609,180.3726,179.8328,180.2079,12566.0
2019-10-15 13:50:00,196.99,197.21,196.94,196.99,10401.0,180.2445,180.4458,180.1988,180.2445,10401.0
2019-10-15 14:00:00,196.94,196.97,196.59,196.92,22581.0,180.1988,180.2262,179.8785,180.1805,22581.0
2019-10-15 14:10:00,196.93,197.19,196.82,197.13,14175.0,180.1896,180.4275,180.089,180.3726,14175.0
2019-10-15 14:20:00,197.16,197.61,197.06,197.23,51006.0,180.4001,180.8118,180.3086,180.4641,51006.0
2019-10-15 14:30:00,197.37,197.37,196.93,196.98,17745.0,180.5922,180.5922,180.1896,180.2354,17745.0
2019-10-15 14:40:00,196.98,197.25,196.87,196.93,19773.0,180.2354,180.4824,180.1347,180.1896,19773.0
2019-10-15 14:50:00,196.88,197.14,196.88,197.1,12350.0,180.1439,180.3818,180.1439,180.3452,12350.0
2019-10-15 15:00:00,197.09,197.26,196.92,197.23,11228.0,180.336,180.4916,180.1805,180.4641,11228.0
2019-10-15 15:10:00,197.26,197.37,197.02,197.17,16070.0,180.4916,180.5922,180.272,180.4092,16070.0
2019-10-15 15:20:00,197.18,197.26,196.95,197.07,14489.0,180.4184,180.4916,180.2079,180.3177,14489.0
2019-10-15 15:30:00,197.1,197.12,196.9,197.03,26927.0,180.3452,180.3635,180.1622,180.2811,26927.0
2019-10-15 15:40:00,197.03,197.26,196.98,197.19,35712.0,180.2811,180.4916,180.2354,180.4275,35712.0
2019-10-15 15:50:00,197.2,197.24,196.65,196.8,87141.0,180.4367,180.4733,179.9334,180.0707,87141.0
2019-10-16 09:30:00,197.27,197.41,195.87,196.34,24681.0,180.5007,180.6288,179.2197,179.6498,24681.0
2019-10-16 09:40:00,196.12,197.4,196.12,197.02,13311.0,179.4485,180.6197,179.4485,180.272,13311.0
2019-10-16 09:50:00,197.12,197.62,196.97,197.54,8108.0,180.3635,180.821,180.2262,180.7478,8108.0
2019-10-16 10:00:00,197.48,197.84,197.31,197.61,14971.0,180.6929,181.0223,180.5373,180.8118,14971.0
2019-10-16 10:10:00,197.58,197.8,197.08,197.26,10562.0,180.7844,180.9857,180.3269,180.4916,10562.0
2019-10-16 10:20:00,197.21,197.85,197.04,197.6,6472.0,180.4458,181.0314,180.2903,180.8027,6472.0
2019-10-16 10:30:00,197.53,197.65,197.37,197.46,4317.0,180.7386,180.8484,180.5922,180.6746,4317.0
2019-10-16 10:40:00,197.47,197.71,197.47,197.69,6422.0,180.6837,180.9033,180.6837,180.885,6422.0
2019-10-16 10:50:00,197.74,197.95,197.62,197.95,9190.0,180.9308,181.1229,180.821,181.1229,9190.0
2019-10-16 11:00:00,197.93,198.32,197.9,198.32,11753.0,181.1046,181.4615,181.0772,181.4615,11753.0
2019-10-16 11:10:00,198.28,198.33,198.13,198.19,5683.0,181.4249,181.4706,181.2876,181.3425,5683.0
2019-10-16 11:20:00,198.26,198.26,197.68,197.73,8379.0,181.4066,181.4066,180.8759,180.9216,8379.0
2019-10-16 11:30:00,197.73,197.91,197.57,197.61,11834.0,180.9216,181.0863,180.7752,180.8118,11834.0
2019-10-16 11:40:00,197.61,198.01,197.6,198.01,15195.0,180.8118,181.1778,180.8027,181.1778,15195.0
2019-10-16 11:50:00,198.02,198.17,197.9,198.13,8193.0,181.187,181.3242,181.0772,181.2876,8193.0
2019-10-16 12:00:00,198.04,198.23,197.96,198.13,5228.0,181.2053,181.3791,181.1321,181.2876,5228.0
2019-10-16 12:10:00,198.13,198.18,197.76,198.01,7655.0,181.2876,181.3334,180.9491,181.1778,7655.0
2019-10-16 12:20:00,198.07,198.25,198.07,198.17,5034.0,181.2327,181.3974,181.2327,181.3242,5034.0
2019-10-16 12:30:00,198.17,198.25,197.91,197.95,15593.0,181.3242,181.3974,181.0863,181.1229,15593.0
2019-10-16 12:40:00,197.91,198.12,197.91,198.04,8802.0,181.0863,181.2785,181.0863,181.2053,8802.0
2019-10-16 12:50:00,198.03,198.03,197.74,197.95,6971.0,181.1961,181.1961,180.9308,181.1229,6971.0
2019-10-16 13:00:00,197.96,198.07,197.77,197.77,5593.0,181.1321,181.2327,180.9582,180.9582,5593.0
2019-10-16 13:10:00,197.77,197.89,197.65,197.79,4395.0,180.9582,181.068,180.8484,180.9765,4395.0
2019-10-16 13:20:00,197.85,197.9,197.74,197.81,3164.0,181.0314,181.0772,180.9308,180.9948,3164.0
2019-10-16 13:30:00,197.85,198.01,197.75,197.97,6706.0,181.0314,181.1778,180.9399,181.1412,6706.0
2019-10-16 13:40:00,197.97,197.98,197.56,197.56,5787.0,181.1412,181.1504,180.7661,180.7661,5787.0
2019-10-16 13:50:00,197.54,197.79,197.52,197.74,7322.0,180.7478,180.9765,180.7295,180.9308,7322.0
2019-10-16 14:00:00,197.74,197.79,197.65,197.71,12783.0,180.9308,180.9765,180.8484,180.9033,12783.0
2019-10-16 14:10:00,197.76,198.17,197.73,198.04,7294.0,180.9491,181.3242,180.9216,181.2053,7294.0
2019-10-16 14:20:00,198.05,198.07,197.92,197.98,7550.0,181.2144,181.2327,181.0955,181.1504,7550.0
2019-10-16 14:30:00,197.99,198.01,197.81,197.95,7080.0,181.1595,181.1778,180.9948,181.1229,7080.0
2019-10-16 14:40:00,197.95,198.11,197.94,198.04,8631.0,181.1229,181.2693,181.1138,181.2053,8631.0
2019-10-16 14:50:00,198.01,198.19,197.99,198.13,10476.0,181.1778,181.3425,181.1595,181.2876,10476.0
2019-10-16 15:00:00,198.06,198.13,197.77,197.85,9492.0,181.2236,181.2876,180.9582,181.0314,9492.0
2019-10-16 15:10:00,197.81,197.99,197.75,197.9,13906.0,180.9948,181.1595,180.9399,181.0772,13906.0
2019-10-16 15:20:00,197.93,198.22,197.92,198.17,8176.0,181.1046,181.37,181.0955,181.3242,8176.0
2019-10-16 15:30:00,198.14,198.36,198.1,198.36,18510.0,181.2968,181.4981,181.2602,181.4981,18510.0
2019-10-16 15:40:00,198.31,198.65,198.18,198.5,31132.0,181.4523,181.7634,181.3334,181.6262,31132.0
2019-10-16 15:50:00,198.48,198.64,198.33,198.47,71032.0,181.6079,181.7543,181.4706,181.5987,71032.0
2019-10-17 09:30:00,198.7,198.7,197.54,197.97,14746.0,181.8092,181.8092,180.7478,181.1412,14746.0
2019-10-17 09:40:00,198.08,199.27,198.08,199.06,6514.0,181.2419,182.3307,181.2419,182.1386,6514.0
2019-10-17 09:50:00,199.05,199.3,198.65,198.67,15963.0,182.1294,182.3582,181.7634,181.7817,15963.0
2019-10-17 10:00:00,198.67,198.96,198.53,198.71,5140.0,181.7817,182.0471,181.6536,181.8183,5140.0
2019-10-17 10:10:00,198.75,199.25,198.69,199.0,10322.0,181.8549,182.3124,181.8,182.0837,10322.0
2019-10-17 10:20:00,199.03,199.03,198.53,198.88,25435.0,182.1111,182.1111,181.6536,181.9739,25435.0
2019-10-17 10:30:00,198.97,198.97,198.54,198.85,5233.0,182.0562,182.0562,181.6628,181.9464,5233.0
2019-10-17 10:40:00,198.77,198.8,198.49,198.5,4339.0,181.8732,181.9007,181.617,181.6262,4339.0
2019-10-17 10:50:00,198.38,198.6,198.22,198.37,8265.0,181.5164,181.7177,181.37,181.5072,8265.0
2019-10-17 11:00:00,198.27,198.41,198.18,198.24,3504.0,181.4157,181.5438,181.3334,181.3883,3504.0
2019-10-17 11:10:00,198.23,198.37,198.05,198.05,8109.0,181.3791,181.5072,181.2144,181.2144,8109.0
2019-10-17 11:20:00,198.05,198.06,197.84,198.06,2875.0,181.2144,181.2236,181.0223,181.2236,2875.0
2019-10-17 11:30:00,198.03,198.03,197.9,197.99,1900.0,181.1961,181.1961,181.0772,181.1595,1900.0
2019-10-17 11:40:00,197.94,198.04,197.85,197.85,2948.0,181.1138,181.2053,181.0314,181.0314,2948.0
2019-10-17 11:50:00,197.84,197.97,197.68,197.8,10648.0,181.0223,181.1412,180.8759,180.9857,10648.0
2019-10-17 12:00:00,197.87,197.87,197.55,197.77,3213.0,181.0497,181.0497,180.7569,180.9582,3213.0
2019-10-17 12:10:00,197.86,197.86,197.67,197.67,9780.0,181.0406,181.0406,180.8667,180.8667,9780.0
2019-10-17 12:20:00,197.67,197.89,197.66,197.85,8469.0,180.8667,181.068,180.8576,181.0314,8469.0
2019-10-17 12:30:00,197.86,198.18,197.86,198.15,3818.0,181.0406,181.3334,181.0406,181.3059,3818.0
2019-10-17 12:40:00,198.19,198.22,198.0,198.05,2254.0,181.3425,181.37,181.1687,181.2144,2254.0
2019-10-17 12:50:00,198.08,198.17,197.98,198.17,7393.0,181.2419,181.3242,181.1504,181.3242,7393.0
2019-10-17 13:00:00,198.14,198.26,197.8,197.83,5567.0,181.2968,181.4066,180.9857,181.0131,5567.0
2019-10-17 13:10:00,197.84,198.07,197.8,198.03,10275.0,181.0223,181.2327,180.9857,181.1961,10275.0
2019-10-17 13:20:00,198.0,198.06,197.91,197.96,6352.0,181.1687,181.2236,181.0863,181.1321,6352.0
2019-10-17 13:30:00,198.01,198.04,197.86,197.93,10484.0,181.1778,181.2053,181.0406,181.1046,10484.0
2019-10-17 13:40:00,197.93,198.01,197.66,197.91,36168.0,181.1046,181.1778,180.8576,181.0863,36168.0
2019-10-17 13:50:00,197.89,198.02,197.79,197.91,57064.0,181.068,181.187,180.9765,181.0863,57064.0
2019-10-17 14:00:00,197.92,197.93,196.92,197.28,39382.0,181.0955,181.1046,180.1805,180.5099,39382.0
2019-10-17 14:10:00,197.21,197.3,196.89,197.23,15290.0,180.4458,180.5282,180.153,180.4641,15290.0
2019-10-17 14:20:00,197.17,197.22,197.0,197.07,8900.0,180.4092,180.455,180.2537,180.3177,8900.0
2019-10-17 14:30:00,197.07,197.62,197.02,197.25,22258.0,180.3177,180.821,180.272,180.4824,22258.0
2019-10-17 14:40:00,197.27,197.56,197.26,197.47,19086.0,180.5007,180.7661,180.4916,180.6837,19086.0
2019-10-17 14:50:00,197.43,197.57,197.38,197.49,16367.0,180.6471,180.7752,180.6014,180.702,16367.0
2019-10-17 15:00:00,197.51,197.55,197.4,197.5,19508.0,180.7203,180.7569,180.6197,180.7112,19508.0
2019-10-17 15:10:00,197.5,197.58,197.38,197.53,13544.0,180.7112,180.7844,180.6014,180.7386,13544.0
2019-10-17 15:20:00,197.53,197.57,197.42,197.46,15693.0,180.7386,180.7752,180.638,180.6746,15693.0
2019-10-17 15:30:00,197.47,197.47,196.84,196.87,23899.0,180.6837,180.6837,180.1073,180.1347,23899.0
2019-10-17 15:40:00,196.82,197.03,196.53,196.98,25085.0,180.089,180.2811,179.8236,180.2354,25085.0
2019-10-17 15:50:00,196.95,197.39,196.92,197.31,86919.0,180.2079,180.6105,180.1805,180.5373,86919.0
2019-10-18 09:30:00,197.13,197.13,196.4,196.4,61127.0,180.3726,180.3726,179.7047,179.7047,61127.0
2019-10-18 09:40:00,196.62,196.74,196.0,196.31,4953.0,179.906,180.0158,179.3387,179.6223,4953.0
2019-10-18 09:50:00,196.38,196.62,196.16,196.59,4249.0,179.6864,179.906,179.4851,179.8785,4249.0
2019-10-18 10:00:00,196.58,196.67,196.3,196.3,4602.0,179.8694,179.9517,179.6132,179.6132,4602.0
2019-10-18 10:10:00,196.31,196.55,196.31,196.48,4880.0,179.6223,179.8419,179.6223,179.7779,4880.0
2019-10-18 10:20:00,196.42,196.58,196.29,196.36,3350.0,179.723,179.8694,179.604,179.6681,3350.0
2019-10-18 10:30:00,196.42,196.58,196.23,196.58,6592.0,179.723,179.8694,179.5491,179.8694,6592.0
2019-10-18 10:40:00,196.56,196.89,196.5,196.81,8100.0,179.8511,180.153,179.7962,180.0798,8100.0
2019-10-18 10:50:00,196.81,196.84,196.52,196.78,9840.0,180.0798,180.1073,179.8145,180.0524,9840.0
2019-10-18 11:00:00,196.83,197.32,196.78,197.24,12203.0,180.0981,180.5465,180.0524,180.4733,12203.0
2019-10-18 11:10:00,197.18,197.24,197.0,197.07,12985.0,180.4184,180.4733,180.2537,180.3177,12985.0
2019-10-18 11:20:00,197.1,197.36,197.0,197.05,9596.0,180.3452,180.5831,180.2537,180.2994,9596.0
2019-10-18 11:30:00,197.03,197.15,196.9,197.01,13435.0,180.2811,180.3909,180.1622,180.2628,13435.0
2019-10-18 11:40:00,197.07,197.07,196.44,196.61,8390.0,180.3177,180.3177,179.7413,179.8968,8390.0
2019-10-18 11:50:00,196.67,196.77,196.5,196.53,9996.0,179.9517,180.0432,179.7962,179.8236,9996.0
2019-10-18 12:00:00,196.5,196.56,196.34,196.42,10192.0,179.7962,179.8511,179.6498,179.723,10192.0
2019-10-18 12:10:00,196.44,196.56,196.32,196.5,13533.0,179.7413,179.8511,179.6315,179.7962,13533.0
2019-10-18 12:20:00,196.46,197.42,196.35,196.87,28051.0,179.7596,180.638,179.6589,180.1347,28051.0
2019-10-18 12:30:00,196.9,197.21,196.76,196.9,22641.0,180.1622,180.4458,180.0341,180.1622,22641.0
2019-10-18 12:40:00,196.93,197.18,196.81,197.18,8021.0,180.1896,180.4184,180.0798,180.4184,8021.0
2019-10-18 12:50:00,197.14,197.14,196.98,197.14,5116.0,180.3818,180.3818,180.2354,180.3818,5116.0
2019-10-18 13:00:00,197.07,197.48,197.07,197.48,8254.0,180.3177,180.6929,180.3177,180.6929,8254.0
2019-10-18 13:10:00,197.37,197.52,197.27,197.51,6333.0,180.5922,180.7295,180.5007,180.7203,6333.0
2019-10-18 13:20:00,197.59,197.89,197.58,197.89,7043.0,180.7935,181.068,180.7844,181.068,7043.0
2019-10-18 13:30:00,197.89,197.92,197.7,197.85,4541.0,181.068,181.0955,180.8942,181.0314,4541.0
2019-10-18 13:40:00,197.81,198.44,197.81,198.38,7993.0,180.9948,181.5713,180.9948,181.5164,7993.0
2019-10-18 13:50:00,198.28,198.28,198.03,198.15,8045.0,181.4249,181.4249,181.1961,181.3059,8045.0
2019-10-18 14:00:00,198.18,198.6,198.13,198.49,8433.0,181.3334,181.7177,181.2876,181.617,8433.0
2019-10-18 14:10:00,198.44,198.49,198.29,198.38,6330.0,181.5713,181.617,181.434,181.5164,6330.0
2019-10-18 14:20:00,198.44,198.47,198.26,198.33,5708.0,181.5713,181.5987,181.4066,181.4706,5708.0
2019-10-18 14:30:00,198.32,198.34,198.01,198.15,6129.0,181.4615,181.4798,181.1778,181.3059,6129.0
2019-10-18 14:40:00,198.07,198.17,198.01,198.02,3294.0,181.2327,181.3242,181.1778,181.187,3294.0
2019-10-18 14:50:00,197.99,198.1,197.95,198.1,6837.0,181.1595,181.2602,181.1229,181.2602,6837.0
2019-10-18 15:00:00,198.1,198.15,197.81,197.98,11125.0,181.2602,181.3059,180.9948,181.1504,11125.0
2019-10-18 15:10:00,197.98,197.98,197.65,197.76,6202.0,181.1504,181.1504,180.8484,180.9491,6202.0
2019-10-18 15:20:00,197.8,197.83,197.36,197.37,16881.0,180.9857,181.0131,180.5831,180.5922,16881.0
2019-10-18 15:30:00,197.31,197.47,197.23,197.43,11753.0,180.5373,180.6837,180.4641,180.6471,11753.0
2019-10-18 15:40:00,197.37,197.55,197.36,197.41,18703.0,180.5922,180.7569,180.5831,180.6288,18703.0
2019-10-18 15:50:00,197.48,197.5,197.02,197.02,58754.0,180.6929,180.7112,180.272,180.272,58754.0
2019-10-21 09:30:00,196.76,196.89,195.08,195.4,19362.0,180.0341,180.153,178.4969,178.7897,19362.0
2019-10-21 09:40:00,195.38,196.13,195.07,195.51,21542.0,178.7714,179.4576,178.4877,178.8903,21542.0
2019-10-21 09:50:00,195.53,196.44,195.44,195.44,16329.0,178.9086,179.7413,178.8263,178.8263,16329.0
2019-10-21 10:00:00,195.46,195.79,195.28,195.3,9831.0,178.8446,179.1465,178.6799,178.6982,9831.0
2019-10-21 10:10:00,195.37,196.0,195.29,195.76,8204.0,178.7622,179.3387,178.689,179.1191,8204.0
2019-10-21 10:20:00,195.77,195.97,195.58,195.61,9004.0,179.1282,179.3112,178.9544,178.9818,9004.0
2019-10-21 10:30:00,195.53,195.77,195.35,195.71,6686.0,178.9086,179.1282,178.7439,179.0733,6686.0
2019-10-21 10:40:00,195.75,195.76,195.07,195.11,12500.0,179.1099,179.1191,178.4877,178.5243,12500.0
2019-10-21 10:50:00,195.08,195.16,194.7,194.77,15638.0,178.4969,178.5701,178.1492,178.2132,15638.0
2019-10-21 11:00:00,194.78,194.89,194.55,194.81,11594.0,178.2224,178.323,178.0119,178.2498,11594.0
2019-10-21 11:10:00,194.82,195.17,194.78,194.78,15555.0,178.259,178.5792,178.2224,178.2224,15555.0
2019-10-21 11:20:00,194.87,195.3,194.86,195.05,4399.0,178.3047,178.6982,178.2956,178.4694,4399.0
2019-10-21 11:30:00,195.07,195.26,195.03,195.21,9686.0,178.4877,178.6616,178.4511,178.6158,9686.0
2019-10-21 11:40:00,195.15,195.15,194.95,195.02,3465.0,178.5609,178.5609,178.3779,178.442,3465.0
2019-10-21 11:50:00,195.06,195.38,195.05,195.3,5951.0,178.4786,178.7714,178.4694,178.6982,5951.0
2019-10-21 12:00:00,195.27,195.32,195.13,195.26,2730.0,178.6707,178.7165,178.5426,178.6616,2730.0
2019-10-21 12:10:00,195.25,195.52,195.25,195.49,5084.0,178.6524,178.8995,178.6524,178.872,5084.0
2019-10-21 12:20:00,195.52,195.83,195.52,195.74,5073.0,178.8995,179.1831,178.8995,179.1008,5073.0
2019-10-21 12:30:00,195.78,195.78,195.4,195.4,5800.0,179.1374,179.1374,178.7897,178.7897,5800.0
2019-10-21 12:40:00,195.37,195.37,195.13,195.22,3786.0,178.7622,178.7622,178.5426,178.625,3786.0
2019-10-21 12:50:00,195.24,195.34,195.01,195.03,3910.0,178.6433,178.7348,178.4328,178.4511,3910.0
2019-10-21 13:00:00,195.11,195.11,194.63,194.77,6345.0,178.5243,178.5243,178.0851,178.2132,6345.0
2019-10-21 13:10:00,194.71,194.71,194.34,194.63,5593.0,178.1583,178.1583,177.8198,178.0851,5593.0
2019-10-21 13:20:00,194.52,194.61,194.46,194.59,3359.0,177.9845,178.0668,177.9296,178.0485,3359.0
2019-10-21 13:30:00,194.53,194.62,194.53,194.62,4131.0,177.9936,178.076,177.9936,178.076,4131.0
2019-10-21 13:40:00,194.62,194.91,194.62,194.78,3200.0,178.076,178.3413,178.076,178.2224,3200.0
2019-10-21 13:50:00,194.78,194.82,194.4,194.53,9178.0,178.2224,178.259,177.8747,177.9936,9178.0
2019-10-21 14:00:00,194.51,194.93,194.43,194.86,6369.0,177.9753,178.3596,177.9021,178.2956,6369.0
2019-10-21 14:10:00,194.83,194.83,194.69,194.69,4961.0,178.2681,178.2681,178.14,178.14,4961.0
2019-10-21 14:20:00,194.66,194.68,194.34,194.43,9021.0,178.1126,178.1309,177.8198,177.9021,9021.0
2019-10-21 14:30:00,194.47,194.66,194.47,194.6,6576.0,177.9387,178.1126,177.9387,178.0577,6576.0
2019-10-21 14:40:00,194.56,194.56,194.37,194.5,6928.0,178.0211,178.0211,177.8472,177.9662,6928.0
2019-10-21 14:50:00,194.49,194.75,194.42,194.75,9213.0,177.957,178.1949,177.893,178.1949,9213.0
2019-10-21 15:00:00,194.72,194.99,194.63,194.94,11800.0,178.1675,178.4145,178.0851,178.3688,11800.0
2019-10-21 15:10:00,194.93,195.28,194.89,194.97,10951.0,178.3596,178.6799,178.323,178.3962,10951.0
2019-10-21 15:20:00,194.95,195.02,194.71,194.74,9130.0,178.3779,178.442,178.1583,178.1858,9130.0
2019-10-21 15:30:00,194.73,194.87,194.69,194.81,18928.0,178.1766,178.3047,178.14,178.2498,18928.0
2019-10-21 15:40:00,194.76,195.07,194.76,194.98,19579.0,178.2041,178.4877,178.2041,178.4054,19579.0
2019-10-21 15:50:00,195.02,195.04,194.53,194.63,62743.0,178.442,178.4603,177.9936,178.0851,62743.0
2019-10-22 09:30:00,194.64,195.55,193.86,195.48,12408.0,178.0943,178.9269,177.3806,178.8629,12408.0
2019-10-22 09:40:00,195.54,195.54,194.83,195.25,7821.0,178.9178,178.9178,178.2681,178.6524,7821.0
2019-10-22 09:50:00,195.38,195.8,195.38,195.66,9346.0,178.7714,179.1557,178.7714,179.0276,9346.0
2019-10-22 10:00:00,195.62,195.65,194.98,195.22,4281.0,178.991,179.0184,178.4054,178.625,4281.0
2019-10-22 10:10:00,195.18,195.47,194.94,194.99,6679.0,178.5884,178.8537,178.3688,178.4145,6679.0
2019-10-22 10:20:00,195.06,195.51,195.06,195.51,6494.0,178.4786,178.8903,178.4786,178.8903,6494.0
2019-10-22 10:30:00,195.52,195.6,195.33,195.33,5342.0,178.8995,178.9727,178.7256,178.7256,5342.0
2019-10-22 10:40:00,195.45,195.64,195.34,195.54,8381.0,178.8354,179.0093,178.7348,178.9178,8381.0
2019-10-22 10:50:00,195.51,195.69,195.41,195.69,6862.0,178.8903,179.055,178.7988,179.055,6862.0
2019-10-22 11:00:00,195.68,195.87,195.59,195.72,7891.0,179.0459,179.2197,178.9635,179.0825,7891.0
2019-10-22 11:10:00,195.68,195.74,195.53,195.57,3974.0,179.0459,179.1008,178.9086,178.9452,3974.0
2019-10-22 11:20:00,195.62,195.91,195.51,195.91,11108.0,178.991,179.2563,178.8903,179.2563,11108.0
2019-10-22 11:30:00,195.96,196.79,195.95,196.79,11496.0,179.3021,180.0615,179.2929,180.0615,11496.0
2019-10-22 11:40:00,196.79,196.97,196.35,196.41,20337.0,180.0615,180.2262,179.6589,179.7138,20337.0
2019-10-22 11:50:00,196.29,196.54,195.97,195.97,4227.0,179.604,179.8328,179.3112,179.3112,4227.0
2019-10-22 12:00:00,196.09,196.29,195.84,196.26,5293.0,179.421,179.604,179.1923,179.5766,5293.0
2019-10-22 12:10:00,196.28,196.28,196.02,196.11,5290.0,179.5949,179.5949,179.357,179.4393,5290.0
2019-10-22 12:20:00,196.11,196.11,195.45,195.48,25013.0,179.4393,179.4393,178.8354,178.8629,25013.0
2019-10-22 12:30:00,195.55,195.59,195.31,195.41,5536.0,178.9269,178.9635,178.7073,178.7988,5536.0
2019-10-22 12:40:00,195.36,195.46,195.25,195.32,14121.0,178.7531,178.8446,178.6524,178.7165,14121.0
2019-10-22 12:50:00,195.33,195.9,195.3,195.86,9994.0,178.7256,179.2472,178.6982,179.2106,9994.0
2019-10-22 13:00:00,195.85,196.1,195.82,196.1,8100.0,179.2014,179.4302,179.174,179.4302,8100.0
2019-10-22 13:10:00,196.1,196.24,195.97,196.07,7566.0,179.4302,179.5583,179.3112,179.4027,7566.0
2019-10-22 13:20:00,196.12,196.39,196.12,196.39,3867.0,179.4485,179.6955,179.4485,179.6955,3867.0
2019-10-22 13:30:00,196.34,196.49,196.29,196.49,2556.0,179.6498,179.787,179.604,179.787,2556.0
2019-10-22 13:40:00,196.47,196.66,196.47,196.66,10016.0,179.7687,179.9426,179.7687,179.9426,10016.0
2019-10-22 13:50:00,196.66,196.89,196.52,196.89,5124.0,179.9426,180.153,179.8145,180.153,5124.0
2019-10-22 14:00:00,196.83,197.03,196.83,197.02,6792.0,180.0981,180.2811,180.0981,180.272,6792.0
2019-10-22 14:10:00,196.98,197.16,196.98,197.08,4753.0,180.2354,180.4001,180.2354,180.3269,4753.0
2019-10-22 14:20:00,197.11,197.11,196.51,196.75,13736.0,180.3543,180.3543,179.8053,180.0249,13736.0
2019-10-22 14:30:00,196.78,196.91,196.61,196.67,8598.0,180.0524,180.1713,179.8968,179.9517,8598.0
2019-10-22 14:40:00,196.64,196.76,196.56,196.66,5271.0,179.9243,180.0341,179.8511,179.9426,5271.0
2019-10-22 14:50:00,196.6,196.67,196.33,196.5,5786.0,179.8877,179.9517,179.6406,179.7962,5786.0
2019-10-22 15:00:00,196.62,196.62,196.22,196.55,10381.0,179.906,179.906,179.54,179.8419,10381.0
2019-10-22 15:10:00,196.44,196.58,196.32,196.46,9427.0,179.7413,179.8694,179.6315,179.7596,9427.0
2019-10-22 15:20:00,196.43,196.68,196.35,196.68,7447.0,179.7321,179.9609,179.6589,179.9609,7447.0
2019-10-22 15:30:00,196.63,196.93,196.6,196.69,9568.0,179.9151,180.1896,179.8877,179.97,9568.0
2019-10-22 15:40:00,196.7,196.84,196.66,196.83,19580.0,179.9792,180.1073,179.9426,180.0981,19580.0
2019-10-22 15:50:00,196.83,196.9,196.65,196.81,61526.0,180.0981,180.1622,179.9334,180.0798,61526.0
2019-10-23 09:30:00,196.0,197.18,195.17,197.18,8853.0,179.3387,180.4184,178.5792,180.4184,8853.0
2019-10-23 09:40:00,197.0,197.2,196.52,197.14,1583.0,180.2537,180.4367,179.8145,180.3818,1583.0
2019-10-23 09:50:00,196.8,197.94,196.8,197.67,4579.0,180.0707,181.1138,180.0707,180.8667,4579.0
2019-10-23 10:00:00,197.78,197.93,197.45,197.55,7214.0,180.9674,181.1046,180.6654,180.7569,7214.0
2019-10-23 10:10:00,197.53,197.62,197.28,197.28,9095.0,180.7386,180.821,180.5099,180.5099,9095.0
2019-10-23 10:20:00,197.01,197.14,196.57,196.73,1891.0,180.2628,180.3818,179.8602,180.0066,1891.0
2019-10-23 10:30:00,196.81,196.86,196.51,196.62,2917.0,180.0798,180.1256,179.8053,179.906,2917.0
2019-10-23 10:40:00,196.68,197.36,196.68,197.36,17124.0,179.9609,180.5831,179.9609,180.5831,17124.0
2019-10-23 10:50:00,197.41,197.46,197.22,197.4,3326.0,180.6288,180.6746,180.455,180.6197,3326.0
2019-10-23 11:00:00,197.36,197.61,196.96,196.96,25574.0,180.5831,180.8118,180.2171,180.2171,25574.0
2019-10-23 11:10:00,196.99,197.02,196.67,196.91,4061.0,180.2445,180.272,179.9517,180.1713,4061.0
2019-10-23 11:20:00,196.91,197.18,196.86,197.15,4896.0,180.1713,180.4184,180.1256,180.3909,4896.0
2019-10-23 11:30:00,197.15,197.63,197.14,197.33,6062.0,180.3909,180.8301,180.3818,180.5556,6062.0
2019-10-23 11:40:00,197.33,197.48,197.08,197.4,4386.0,180.5556,180.6929,180.3269,180.6197,4386.0
2019-10-23 11:50:00,197.5,197.5,197.17,197.17,6486.0,180.7112,180.7112,180.4092,180.4092,6486.0
2019-10-23 12:00:00,197.14,197.14,196.43,196.46,9070.0,180.3818,180.3818,179.7321,179.7596,9070.0
2019-10-23 12:10:00,196.58,196.69,196.31,196.31,4551.0,179.8694,179.97,179.6223,179.6223,4551.0
2019-10-23 12:20:00,196.31,196.32,196.07,196.11,5405.0,179.6223,179.6315,179.4027,179.4393,5405.0
2019-10-23 12:30:00,196.16,196.75,196.16,196.58,13920.0,179.4851,180.0249,179.4851,179.8694,13920.0
2019-10-23 12:40:00,196.59,196.92,196.59,196.92,9741.0,179.8785,180.1805,179.8785,180.1805,9741.0
2019-10-23 12:50:00,196.89,196.89,196.75,196.84,1697.0,180.153,180.153,180.0249,180.1073,1697.0
2019-10-23 13:00:00,196.91,197.09,196.81,196.85,3099.0,180.1713,180.336,180.0798,180.1164,3099.0
2019-10-23 13:10:00,196.82,196.83,196.65,196.8,9477.0,180.089,180.0981,179.9334,180.0707,9477.0
2019-10-23 13:20:00,196.75,196.98,196.75,196.78,2520.0,180.0249,180.2354,180.0249,180.0524,2520.0
2019-10-23 13:30:00,196.72,197.01,196.72,197.0,2109.0,179.9975,180.2628,179.9975,180.2537,2109.0
2019-10-23 13:40:00,197.01,197.01,196.8,196.95,5212.0,180.2628,180.2628,180.0707,180.2079,5212.0
2019-10-23 13:50:00,196.93,196.99,196.91,196.95,1204.0,180.1896,180.2445,180.1713,180.2079,1204.0
2019-10-23 14:00:00,196.95,197.23,196.94,197.23,9069.0,180.2079,180.4641,180.1988,180.4641,9069.0
2019-10-23 14:10:00,197.23,197.23,196.8,196.84,5117.0,180.4641,180.4641,180.0707,180.1073,5117.0
2019-10-23 14:20:00,196.86,196.86,196.59,196.65,3725.0,180.1256,180.1256,179.8785,179.9334,3725.0
2019-10-23 14:30:00,196.66,196.71,196.39,196.55,4912.0,179.9426,179.9883,179.6955,179.8419,4912.0
2019-10-23 14:40:00,196.58,196.89,196.58,196.8,3579.0,179.8694,180.153,179.8694,180.0707,3579.0
2019-10-23 14:50:00,196.73,196.75,196.6,196.71,3671.0,180.0066,180.0249,179.8877,179.9883,3671.0
2019-10-23 15:00:00,196.7,196.77,196.61,196.74,11921.0,179.9792,180.0432,179.8968,180.0158,11921.0
2019-10-23 15:10:00,196.78,196.81,196.61,196.73,6595.0,180.0524,180.0798,179.8968,180.0066,6595.0
2019-10-23 15:20:00,196.74,197.04,196.67,197.03,6365.0,180.0158,180.2903,179.9517,180.2811,6365.0
2019-10-23 15:30:00,197.07,197.41,196.91,197.41,12967.0,180.3177,180.6288,180.1713,180.6288,12967.0
2019-10-23 15:40:00,197.43,197.86,197.4,197.79,18295.0,180.6471,181.0406,180.6197,180.9765,18295.0
2019-10-23 15:50:00,197.83,198.0,197.16,197.66,96174.0,181.0131,181.1687,180.4001,180.8576,96174.0
2019-10-24 09:30:00,197.7,197.7,196.17,196.63,8371.0,180.8942,180.8942,179.4942,179.9151,8371.0
2019-10-24 09:40:00,196.67,197.2,196.57,197.06,4722.0,179.9517,180.4367,179.8602,180.3086,4722.0
2019-10-24 09:50:00,196.98,197.0,196.37,196.37,8289.0,180.2354,180.2537,179.6772,179.6772,8289.0
2019-10-24 10:00:00,196.44,196.85,196.23,196.84,10281.0,179.7413,180.1164,179.5491,180.1073,10281.0
2019-10-24 10:10:00,196.79,196.9,196.26,196.28,7323.0,180.0615,180.1622,179.5766,179.5949,7323.0
2019-10-24 10:20:00,196.33,196.45,196.21,196.4,16881.0,179.6406,179.7504,179.5308,179.7047,16881.0
2019-10-24 10:30:00,196.39,196.57,196.24,196.36,5223.0,179.6955,179.8602,179.5583,179.6681,5223.0
2019-10-24 10:40:00,196.42,196.47,196.08,196.46,21797.0,179.723,179.7687,179.4119,179.7596,21797.0
2019-10-24 10:50:00,196.43,196.84,196.4,196.78,5356.0,179.7321,180.1073,179.7047,180.0524,5356.0
2019-10-24 11:00:00,196.71,196.84,196.67,196.8,5634.0,179.9883,180.1073,179.9517,180.0707,5634.0
2019-10-24 11:10:00,196.8,196.8,196.19,196.25,8369.0,180.0707,180.0707,179.5125,179.5674,8369.0
2019-10-24 11:20:00,196.24,196.75,196.24,196.75,4341.0,179.5583,180.0249,179.5583,180.0249,4341.0
2019-10-24 11:30:00,196.75,196.91,196.61,196.64,14251.0,180.0249,180.1713,179.8968,179.9243,14251.0
2019-10-24 11:40:00,196.65,196.76,196.56,196.6,4314.0,179.9334,180.0341,179.8511,179.8877,4314.0
2019-10-24 11:50:00,196.65,196.79,196.57,196.69,4630.0,179.9334,180.0615,179.8602,179.97,4630.0
2019-10-24 12:00:00,196.7,197.0,196.7,196.76,4820.0,179.9792,180.2537,179.9792,180.0341,4820.0
2019-10-24 12:10:00,196.71,196.71,196.4,196.62,3827.0,179.9883,179.9883,179.7047,179.906,3827.0
2019-10-24 12:20:00,196.58,196.62,196.39,196.56,2372.0,179.8694,179.906,179.6955,179.8511,2372.0
2019-10-24 12:30:00,196.6,196.73,196.45,196.53,6410.0,179.8877,180.0066,179.7504,179.8236,6410.0
2019-10-24 12:40:00,196.55,196.89,196.47,196.81,7199.0,179.8419,180.153,179.7687,180.0798,7199.0
2019-10-24 12:50:00,196.8,196.84,196.56,196.64,3628.0,180.0707,180.1073,179.8511,179.9243,3628.0
2019-10-24 13:00:00,196.63,196.68,196.39,196.39,6898.0,179.9151,179.9609,179.6955,179.6955,6898.0
2019-10-24 13:10:00,196.34,196.41,196.26,196.37,3006.0,179.6498,179.7138,179.5766,179.6772,3006.0
2019-10-24 13:20:00,196.36,196.38,196.04,196.12,4910.0,179.6681,179.6864,179.3753,179.4485,4910.0
2019-10-24 13:30:00,196.15,196.16,195.49,195.81,8526.0,179.4759,179.4851,178.872,179.1648,8526.0
2019-10-24 13:40:00,195.72,195.92,195.47,195.87,10148.0,179.0825,179.2655,178.8537,179.2197,10148.0
2019-10-24 13:50:00,195.89,195.89,195.73,195.86,5989.0,179.238,179.238,179.0916,179.2106,5989.0
2019-10-24 14:00:00,195.89,196.11,195.89,196.07,4386.0,179.238,179.4393,179.238,179.4027,4386.0
2019-10-24 14:10:00,196.01,196.08,195.89,195.99,6656.0,179.3478,179.4119,179.238,179.3295,6656.0
2019-10-24 14:20:00,195.96,196.02,195.77,195.94,3721.0,179.3021,179.357,179.1282,179.2838,3721.0
2019-10-24 14:30:00,195.97,196.28,195.95,196.26,13075.0,179.3112,179.5949,179.2929,179.5766,13075.0
2019-10-24 14:40:00,196.27,196.84,196.12,196.18,18803.0,179.5857,180.1073,179.4485,179.5034,18803.0
2019-10-24 14:50:00,196.2,196.23,195.97,196.07,7434.0,179.5217,179.5491,179.3112,179.4027,7434.0
2019-10-24 15:00:00,195.99,196.16,195.99,195.99,6328.0,179.3295,179.4851,179.3295,179.3295,6328.0
2019-10-24 15:10:00,195.95,196.05,195.91,196.05,7258.0,179.2929,179.3844,179.2563,179.3844,7258.0
2019-10-24 15:20:00,196.1,196.22,195.98,196.22,7783.0,179.4302,179.54,179.3204,179.54,7783.0
2019-10-24 15:30:00,196.22,196.35,196.16,196.28,9017.0,179.54,179.6589,179.4851,179.5949,9017.0
2019-10-24 15:40:00,196.28,196.55,196.17,196.53,24299.0,179.5949,179.8419,179.4942,179.8236,24299.0
2019-10-24 15:50:00,196.53,196.59,196.11,196.55,98800.0,179.8236,179.8785,179.4393,179.8419,98800.0
2019-10-25 09:30:00,195.83,196.38,195.08,195.56,16104.0,179.1831,179.6864,178.4969,178.9361,16104.0
2019-10-25 09:40:00,195.51,195.62,194.92,195.62,7208.0,178.8903,178.991,178.3505,178.991,7208.0
2019-10-25 09:50:00,195.68,196.22,195.65,196.17,7620.0,179.0459,179.54,179.0184,179.4942,7620.0
2019-10-25 10:00:00,196.19,196.6,196.09,196.24,15527.0,179.5125,179.8877,179.421,179.5583,15527.0
2019-10-25 10:10:00,196.3,196.81,196.08,196.81,3661.0,179.6132,180.0798,179.4119,180.0798,3661.0
2019-10-25 10:20:00,196.74,196.84,196.6,196.68,6014.0,180.0158,180.1073,179.8877,179.9609,6014.0
2019-10-25 10:30:00,196.6,196.68,196.18,196.32,9159.0,179.8877,179.9609,179.5034,179.6315,9159.0
2019-10-25 10:40:00,196.28,196.78,196.22,196.78,5935.0,179.5949,180.0524,179.54,180.0524,5935.0
2019-10-25 10:50:00,196.75,197.38,196.74,197.38,5051.0,180.0249,180.6014,180.0158,180.6014,5051.0
2019-10-25 11:00:00,197.33,197.33,196.73,196.73,6367.0,180.5556,180.5556,180.0066,180.0066,6367.0
2019-10-25 11:10:00,196.66,196.78,195.75,195.75,11235.0,179.9426,180.0524,179.1099,179.1099,11235.0
2019-10-25 11:20:00,195.75,195.9,195.43,195.67,17293.0,179.1099,179.2472,178.8171,179.0367,17293.0
2019-10-25 11:30:00,195.63,195.64,195.08,195.2,14615.0,179.0001,179.0093,178.4969,178.6067,14615.0
2019-10-25 11:40:00,195.14,195.39,194.99,194.99,13389.0,178.5518,178.7805,178.4145,178.4145,13389.0
2019-10-25 11:50:00,194.95,195.22,194.48,195.05,30148.0,178.3779,178.625,177.9479,178.4694,30148.0
2019-10-25 12:00:00,195.06,195.23,194.96,195.21,11347.0,178.4786,178.6341,178.3871,178.6158,11347.0
2019-10-25 12:10:00,195.16,195.21,194.44,194.89,10597.0,178.5701,178.6158,177.9113,178.323,10597.0
2019-10-25 12:20:00,194.96,195.75,194.76,195.68,25408.0,178.3871,179.1099,178.2041,179.0459,25408.0
2019-10-25 12:30:00,195.64,196.03,195.58,195.59,9646.0,179.0093,179.3661,178.9544,178.9635,9646.0
2019-10-25 12:40:00,195.49,195.59,195.38,195.45,10090.0,178.872,178.9635,178.7714,178.8354,10090.0
2019-10-25 12:50:00,195.34,195.55,195.23,195.34,4506.0,178.7348,178.9269,178.6341,178.7348,4506.0
2019-10-25 13:00:00,195.32,195.5,195.17,195.43,5455.0,178.7165,178.8812,178.5792,178.8171,5455.0
2019-10-25 13:10:00,195.52,195.54,195.16,195.16,43085.0,178.8995,178.9178,178.5701,178.5701,43085.0
2019-10-25 13:20:00,195.2,195.32,195.13,195.13,14352.0,178.6067,178.7165,178.5426,178.5426,14352.0
2019-10-25 13:30:00,195.12,195.21,194.66,195.21,11457.0,178.5335,178.6158,178.1126,178.6158,11457.0
2019-10-25 13:40:00,195.2,195.21,195.0,195.07,8461.0,178.6067,178.6158,178.4237,178.4877,8461.0
2019-10-25 13:50:00,195.08,195.11,194.77,194.78,13173.0,178.4969,178.5243,178.2132,178.2224,13173.0
2019-10-25 14:00:00,194.78,195.51,194.78,195.5,4994.0,178.2224,178.8903,178.2224,178.8812,4994.0
2019-10-25 14:10:00,195.43,195.85,195.43,195.76,3685.0,178.8171,179.2014,178.8171,179.1191,3685.0
2019-10-25 14:20:00,195.75,195.86,195.69,195.86,5073.0,179.1099,179.2106,179.055,179.2106,5073.0
2019-10-25 14:30:00,195.81,196.0,195.72,195.89,9525.0,179.1648,179.3387,179.0825,179.238,9525.0
2019-10-25 14:40:00,195.93,195.99,195.68,195.74,5026.0,179.2746,179.3295,179.0459,179.1008,5026.0
2019-10-25 14:50:00,195.74,195.85,195.71,195.77,7532.0,179.1008,179.2014,179.0733,179.1282,7532.0
2019-10-25 15:00:00,195.69,195.87,195.63,195.84,8430.0,179.055,179.2197,179.0001,179.1923,8430.0
2019-10-25 15:10:00,195.91,196.24,195.91,196.17,6499.0,179.2563,179.5583,179.2563,179.4942,6499.0
2019-10-25 15:20:00,196.13,196.23,196.09,196.09,6668.0,179.4576,179.5491,179.421,179.421,6668.0
2019-10-25 15:30:00,196.11,196.21,196.1,196.15,7789.0,179.4393,179.5308,179.4302,179.4759,7789.0
2019-10-25 15:40:00,196.12,196.15,195.84,195.89,13109.0,179.4485,179.4759,179.1923,179.238,13109.0
2019-10-25 15:50:00,195.87,196.03,195.68,195.81,41346.0,179.2197,179.3661,179.0459,179.1648,41346.0
2019-10-28 09:30:00,195.41,196.47,194.91,196.41,12401.0,178.7988,179.7687,178.3413,179.7138,12401.0
2019-10-28 09:40:00,196.46,196.46,195.8,195.95,5482.0,179.7596,179.7596,179.1557,179.2929,5482.0
2019-10-28 09:50:00,195.82,196.15,195.78,195.8,4355.0,179.174,179.4759,179.1374,179.1557,4355.0
2019-10-28 10:00:00,195.8,196.05,195.78,195.87,11166.0,179.1557,179.3844,179.1374,179.2197,11166.0
2019-10-28 10:10:00,195.95,196.0,195.83,195.96,8050.0,179.2929,179.3387,179.1831,179.3021,8050.0
2019-10-28 10:20:00,195.93,196.13,195.82,195.84,13659.0,179.2746,179.4576,179.174,179.1923,13659.0
2019-10-28 10:30:00,195.9,196.05,195.84,195.95,9520.0,179.2472,179.3844,179.1923,179.2929,9520.0
2019-10-28 10:40:00,195.93,195.98,195.74,195.77,7703.0,179.2746,179.3204,179.1008,179.1282,7703.0
2019-10-28 10:50:00,195.81,195.87,195.75,195.77,6542.0,179.1648,179.2197,179.1099,179.1282,6542.0
2019-10-28 11:00:00,195.77,195.77,195.45,195.58,9483.0,179.1282,179.1282,178.8354,178.9544,9483.0
2019-10-28 11:10:00,195.66,195.66,195.49,195.61,5700.0,179.0276,179.0276,178.872,178.9818,5700.0
2019-10-28 11:20:00,195.58,195.58,195.37,195.5,5915.0,178.9544,178.9544,178.7622,178.8812,5915.0
2019-10-28 11:30:00,195.49,195.51,195.38,195.48,4502.0,178.872,178.8903,178.7714,178.8629,4502.0
2019-10-28 11:40:00,195.44,195.69,195.44,195.54,9068.0,178.8263,179.055,178.8263,178.9178,9068.0
2019-10-28 11:50:00,195.58,195.65,195.47,195.49,8080.0,178.9544,179.0184,178.8537,178.872,8080.0
2019-10-28 12:00:00,195.48,195.51,195.28,195.41,9163.0,178.8629,178.8903,178.6799,178.7988,9163.0
2019-10-28 12:10:00,195.47,195.56,195.26,195.26,4866.0,178.8537,178.9361,178.6616,178.6616,4866.0
2019-10-28 12:20:00,195.27,195.3,194.69,194.77,10397.0,178.6707,178.6982,178.14,178.2132,10397.0
2019-10-28 12:30:00,194.75,195.33,194.7,195.28,7637.0,178.1949,178.7256,178.1492,178.6799,7637.0
2019-10-28 12:40:00,195.32,195.6,195.26,195.44,5707.0,178.7165,178.9727,178.6616,178.8263,5707.0
2019-10-28 12:50:00,195.44,195.57,195.19,195.25,8984.0,178.8263,178.9452,178.5975,178.6524,8984.0
2019-10-28 13:00:00,195.17,195.23,195.01,195.23,4386.0,178.5792,178.6341,178.4328,178.6341,4386.0
2019-10-28 13:10:00,195.24,195.33,195.05,195.1,7801.0,178.6433,178.7256,178.4694,178.5152,7801.0
2019-10-28 13:20:00,195.17,195.17,194.88,195.0,8124.0,178.5792,178.5792,178.3139,178.4237,8124.0
2019-10-28 13:30:00,195.03,195.08,194.79,194.83,5494.0,178.4511,178.4969,178.2315,178.2681,5494.0
2019-10-28 13:40:00,194.83,194.85,194.38,194.43,15451.0,178.2681,178.2864,177.8564,177.9021,15451.0
2019-10-28 13:50:00,194.43,194.58,194.15,194.26,13903.0,177.9021,178.0394,177.6459,177.7466,13903.0
2019-10-28 14:00:00,194.34,194.58,194.25,194.25,15807.0,177.8198,178.0394,177.7374,177.7374,15807.0
2019-10-28 14:10:00,194.28,194.38,194.25,194.29,7469.0,177.7649,177.8564,177.7374,177.774,7469.0
2019-10-28 14:20:00,194.26,194.27,193.63,193.75,18551.0,177.7466,177.7557,177.1701,177.2799,18551.0
2019-10-28 14:30:00,193.71,193.75,193.5,193.53,9117.0,177.2433,177.2799,177.0512,177.0786,9117.0
2019-10-28 14:40:00,193.54,193.95,193.54,193.82,8004.0,177.0878,177.4629,177.0878,177.344,8004.0
2019-10-28 14:50:00,193.87,193.98,193.69,193.88,10370.0,177.3897,177.4904,177.225,177.3989,10370.0
2019-10-28 15:00:00,193.88,193.88,193.77,193.83,13590.0,177.3989,177.3989,177.2982,177.3531,13590.0
2019-10-28 15:10:00,193.84,194.08,193.75,194.0,12338.0,177.3623,177.5819,177.2799,177.5087,12338.0
2019-10-28 15:20:00,194.02,194.08,193.64,193.75,15192.0,177.527,177.5819,177.1793,177.2799,15192.0
2019-10-28 15:30:00,193.75,193.75,193.01,193.28,47865.0,177.2799,177.2799,176.6028,176.8499,47865.0
2019-10-28 15:40:00,193.26,193.26,192.98,193.26,42658.0,176.8316,176.8316,176.5754,176.8316,42658.0
2019-10-28 15:50:00,193.26,193.45,192.85,192.92,108191.0,176.8316,177.0054,176.4564,176.5205,108191.0
2019-10-29 09:30:00,192.98,194.52,192.2,194.31,14585.0,176.5754,177.9845,175.8617,177.7923,14585.0
2019-10-29 09:40:00,194.18,194.23,193.21,193.62,23323.0,177.6734,177.7191,176.7858,177.161,23323.0
2019-10-29 09:50:00,193.62,194.5,193.53,194.39,4881.0,177.161,177.9662,177.0786,177.8655,4881.0
2019-10-29 10:00:00,194.49,194.74,194.19,194.42,18275.0,177.957,178.1858,177.6825,177.893,18275.0
2019-10-29 10:10:00,194.35,194.93,194.25,194.29,16633.0,177.8289,178.3596,177.7374,177.774,16633.0
2019-10-29 10:20:00,194.24,194.26,193.43,193.48,15763.0,177.7283,177.7466,176.9871,177.0329,15763.0
2019-10-29 10:30:00,193.62,194.09,193.52,193.77,15217.0,177.161,177.591,177.0695,177.2982,15217.0
2019-10-29 10:40:00,193.9,194.22,193.85,193.98,8033.0,177.4172,177.71,177.3714,177.4904,8033.0
2019-10-29 10:50:00,193.98,194.0,193.72,193.87,9256.0,177.4904,177.5087,177.2525,177.3897,9256.0
2019-10-29 11:00:00,193.85,193.91,193.69,193.86,6420.0,177.3714,177.4263,177.225,177.3806,6420.0
2019-10-29 11:10:00,193.86,193.97,193.67,193.7,10144.0,177.3806,177.4812,177.2067,177.2342,10144.0
2019-10-29 11:20:00,193.54,194.0,193.54,193.99,5968.0,177.0878,177.5087,177.0878,177.4995,5968.0
2019-10-29 11:30:00,193.95,194.08,193.78,193.84,9610.0,177.4629,177.5819,177.3074,177.3623,9610.0
2019-10-29 11:40:00,193.9,194.16,193.83,193.96,9542.0,177.4172,177.6551,177.3531,177.4721,9542.0
2019-10-29 11:50:00,193.93,194.04,193.43,193.57,5377.0,177.4446,177.5453,176.9871,177.1152,5377.0
2019-10-29 12:00:00,193.6,194.02,193.47,193.86,7781.0,177.1427,177.527,177.0237,177.3806,7781.0
2019-10-29 12:10:00,193.81,194.17,193.79,194.01,5243.0,177.3348,177.6642,177.3165,177.5178,5243.0
2019-10-29 12:20:00,193.98,194.13,193.88,194.12,13515.0,177.4904,177.6276,177.3989,177.6185,13515.0
2019-10-29 12:30:00,194.12,194.16,193.74,194.09,7070.0,177.6185,177.6551,177.2708,177.591,7070.0
2019-10-29 12:40:00,194.06,194.14,193.95,194.0,8903.0,177.5636,177.6368,177.4629,177.5087,8903.0
2019-10-29 12:50:00,194.08,194.08,193.85,194.05,9684.0,177.5819,177.5819,177.3714,177.5544,9684.0
2019-10-29 13:00:00,194.06,194.11,193.95,194.04,11529.0,177.5636,177.6093,177.4629,177.5453,11529.0
2019-10-29 13:10:00,194.08,194.09,193.96,193.98,10820.0,177.5819,177.591,177.4721,177.4904,10820.0
2019-10-29 13:20:00,194.03,194.1,193.94,193.94,9559.0,177.5361,177.6002,177.4538,177.4538,9559.0
2019-10-29 13:30:00,193.93,194.09,193.93,194.03,9080.0,177.4446,177.591,177.4446,177.5361,9080.0
2019-10-29 13:40:00,194.03,194.08,193.9,193.94,7645.0,177.5361,177.5819,177.4172,177.4538,7645.0
2019-10-29 13:50:00,193.94,193.98,193.74,193.74,5565.0,177.4538,177.4904,177.2708,177.2708,5565.0
2019-10-29 14:00:00,193.75,193.76,193.38,193.42,5818.0,177.2799,177.2891,176.9414,176.978,5818.0
2019-10-29 14:10:00,193.42,193.53,193.31,193.39,9290.0,176.978,177.0786,176.8773,176.9505,9290.0
2019-10-29 14:20:00,193.41,193.57,193.21,193.29,9372.0,176.9688,177.1152,176.7858,176.859,9372.0
2019-10-29 14:30:00,193.34,193.35,193.04,193.15,12520.0,176.9048,176.9139,176.6303,176.7309,12520.0
2019-10-29 14:40:00,193.15,193.23,192.95,192.95,8196.0,176.7309,176.8041,176.5479,176.5479,8196.0
2019-10-29 14:50:00,192.93,193.02,192.77,192.99,8598.0,176.5296,176.612,176.3832,176.5845,8598.0
2019-10-29 15:00:00,193.01,193.43,192.99,193.21,8492.0,176.6028,176.9871,176.5845,176.7858,8492.0
2019-10-29 15:10:00,193.29,193.4,193.06,193.11,7430.0,176.859,176.9597,176.6486,176.6943,7430.0
2019-10-29 15:20:00,193.12,193.17,192.71,192.83,11654.0,176.7035,176.7492,176.3283,176.4381,11654.0
2019-10-29 15:30:00,192.87,193.22,192.8,192.8,10706.0,176.4747,176.795,176.4107,176.4107,10706.0
2019-10-29 15:40:00,192.84,192.84,192.5,192.63,17008.0,176.4473,176.4473,176.1362,176.2551,17008.0
2019-10-29 15:50:00,192.63,193.02,192.58,192.92,55346.0,176.2551,176.612,176.2094,176.5205,55346.0
2019-10-30 09:30:00,192.72,192.97,191.41,191.79,11155.0,176.3375,176.5662,175.1389,175.4866,11155.0
2019-10-30 09:40:00,191.61,191.73,191.31,191.48,11529.0,175.3219,175.4317,175.0474,175.2029,11529.0
2019-10-30 09:50:00,191.58,191.97,191.4,191.71,7105.0,175.2944,175.6513,175.1297,175.4134,7105.0
2019-10-30 10:00:00,191.92,191.93,191.42,191.7,22428.0,175.6055,175.6147,175.148,175.4042,22428.0
2019-10-30 10:10:00,191.75,191.77,191.41,191.62,11737.0,175.45,175.4683,175.1389,175.331,11737.0
2019-10-30 10:20:00,191.54,191.57,191.15,191.36,16379.0,175.2578,175.2853,174.901,175.0931,16379.0
2019-10-30 10:30:00,191.36,191.67,191.32,191.49,36602.0,175.0931,175.3768,175.0565,175.2121,36602.0
2019-10-30 10:40:00,191.49,191.94,191.33,191.68,80190.0,175.2121,175.6238,175.0657,175.3859,80190.0
2019-10-30 10:50:00,191.68,191.68,190.82,190.95,21485.0,175.3859,175.3859,174.599,174.718,21485.0
2019-10-30 11:00:00,191.0,191.35,191.0,191.31,10929.0,174.7637,175.084,174.7637,175.0474,10929.0
2019-10-30 11:10:00,191.28,191.28,191.05,191.11,5624.0,175.0199,175.0199,174.8095,174.8644,5624.0
2019-10-30 11:20:00,191.09,191.68,191.08,191.39,10196.0,174.8461,175.3859,174.8369,175.1206,10196.0
2019-10-30 11:30:00,191.42,191.42,191.22,191.23,8041.0,175.148,175.148,174.965,174.9742,8041.0
2019-10-30 11:40:00,191.11,191.65,191.09,191.64,9985.0,174.8644,175.3585,174.8461,175.3493,9985.0
2019-10-30 11:50:00,191.73,191.79,191.04,191.12,19286.0,175.4317,175.4866,174.8003,174.8735,19286.0
2019-10-30 12:00:00,191.1,191.23,190.97,191.23,9919.0,174.8552,174.9742,174.7363,174.9742,9919.0
2019-10-30 12:10:00,191.24,191.7,191.23,191.49,6342.0,174.9833,175.4042,174.9742,175.2121,6342.0
2019-10-30 12:20:00,191.4,191.86,191.36,191.78,14804.0,175.1297,175.5506,175.0931,175.4774,14804.0
2019-10-30 12:30:00,191.66,191.66,191.22,191.42,8688.0,175.3676,175.3676,174.965,175.148,8688.0
2019-10-30 12:40:00,191.38,191.85,191.38,191.83,10384.0,175.1114,175.5415,175.1114,175.5232,10384.0
2019-10-30 12:50:00,191.86,191.92,191.52,191.52,10382.0,175.5506,175.6055,175.2395,175.2395,10382.0
2019-10-30 13:00:00,191.56,191.68,191.51,191.63,8080.0,175.2761,175.3859,175.2304,175.3402,8080.0
2019-10-30 13:10:00,191.63,191.88,191.59,191.71,12244.0,175.3402,175.5689,175.3036,175.4134,12244.0
2019-10-30 13:20:00,191.69,191.9,191.65,191.76,10574.0,175.3951,175.5872,175.3585,175.4591,10574.0
2019-10-30 13:30:00,191.75,191.8,191.65,191.75,11670.0,175.45,175.4957,175.3585,175.45,11670.0
2019-10-30 13:40:00,191.8,191.86,191.67,191.67,8980.0,175.4957,175.5506,175.3768,175.3768,8980.0
2019-10-30 13:50:00,191.76,191.79,191.63,191.66,12770.0,175.4591,175.4866,175.3402,175.3676,12770.0
2019-10-30 14:00:00,191.42,191.78,191.4,191.72,11559.0,175.148,175.4774,175.1297,175.4225,11559.0
2019-10-30 14:10:00,191.77,191.82,191.49,191.64,8731.0,175.4683,175.514,175.2121,175.3493,8731.0
2019-10-30 14:20:00,191.68,191.74,191.37,191.51,8372.0,175.3859,175.4408,175.1023,175.2304,8372.0
2019-10-30 14:30:00,191.56,191.64,191.2,191.21,10640.0,175.2761,175.3493,174.9467,174.9559,10640.0
2019-10-30 14:40:00,191.21,191.48,191.19,191.35,8755.0,174.9559,175.2029,174.9376,175.084,8755.0
2019-10-30 14:50:00,191.4,191.64,191.4,191.55,10582.0,175.1297,175.3493,175.1297,175.267,10582.0
2019-10-30 15:00:00,191.58,191.66,191.5,191.61,10627.0,175.2944,175.3676,175.2212,175.3219,10627.0
2019-10-30 15:10:00,191.58,191.78,191.49,191.75,13828.0,175.2944,175.4774,175.2121,175.45,13828.0
2019-10-30 15:20:00,191.76,192.17,191.73,192.11,14206.0,175.4591,175.8343,175.4317,175.7794,14206.0
2019-10-30 15:30:00,192.11,192.2,191.74,191.8,28700.0,175.7794,175.8617,175.4408,175.4957,28700.0
2019-10-30 15:40:00,191.78,191.91,191.42,191.55,24963.0,175.4774,175.5964,175.148,175.267,24963.0
2019-10-30 15:50:00,191.55,191.68,191.28,191.55,70741.0,175.267,175.3859,175.0199,175.267,70741.0
2019-10-31 09:30:00,191.32,191.81,191.0,191.81,13145.0,175.0565,175.5049,174.7637,175.5049,13145.0
2019-10-31 09:40:00,191.66,191.67,191.12,191.12,7012.0,175.3676,175.3768,174.8735,174.8735,7012.0
2019-10-31 09:50:00,191.17,191.32,190.59,190.89,12870.0,174.9193,175.0565,174.3886,174.6631,12870.0
2019-10-31 10:00:00,190.86,190.91,190.19,190.25,20238.0,174.6356,174.6814,174.0226,174.0775,20238.0
2019-10-31 10:10:00,190.24,190.47,189.69,189.69,29331.0,174.0683,174.2788,173.5651,173.5651,29331.0
2019-10-31 10:20:00,189.67,190.09,189.65,189.83,15024.0,173.5468,173.9311,173.5285,173.6932,15024.0
2019-10-31 10:30:00,189.81,189.89,189.45,189.46,17742.0,173.6749,173.7481,173.3455,173.3546,17742.0
2019-10-31 10:40:00,189.42,190.03,189.42,189.87,16844.0,173.318,173.8762,173.318,173.7298,16844.0
2019-10-31 10:50:00,189.87,189.89,189.52,189.62,12655.0,173.7298,173.7481,173.4095,173.501,12655.0
2019-10-31 11:00:00,189.63,190.15,189.54,189.78,37592.0,173.5102,173.986,173.4278,173.6474,37592.0
2019-10-31 11:10:00,189.83,189.93,189.25,189.39,8631.0,173.6932,173.7847,173.1625,173.2906,8631.0
2019-10-31 11:20:00,189.33,189.49,189.12,189.12,11116.0,173.2357,173.3821,173.0435,173.0435,11116.0
2019-10-31 11:30:00,189.04,189.98,189.0,189.67,20842.0,172.9703,173.8304,172.9337,173.5468,20842.0
2019-10-31 11:40:00,189.7,189.97,189.69,189.85,20959.0,173.5742,173.8213,173.5651,173.7115,20959.0
2019-10-31 11:50:00,189.92,190.02,189.79,189.94,10503.0,173.7755,173.867,173.6566,173.7938,10503.0
2019-10-31 12:00:00,189.88,189.88,189.18,189.35,12817.0,173.7389,173.7389,173.0984,173.254,12817.0
2019-10-31 12:10:00,189.36,189.39,189.05,189.12,5788.0,173.2631,173.2906,172.9795,173.0435,5788.0
2019-10-31 12:20:00,189.12,189.44,189.11,189.38,9291.0,173.0435,173.3363,173.0344,173.2814,9291.0
2019-10-31 12:30:00,189.38,189.4,189.12,189.2,9285.0,173.2814,173.2997,173.0435,173.1167,9285.0
2019-10-31 12:40:00,189.13,189.26,189.07,189.19,5887.0,173.0527,173.1716,172.9978,173.1076,5887.0
2019-10-31 12:50:00,189.17,189.32,189.12,189.32,8867.0,173.0893,173.2265,173.0435,173.2265,8867.0
2019-10-31 13:00:00,189.31,189.5,189.24,189.5,8708.0,173.2174,173.3912,173.1533,173.3912,8708.0
2019-10-31 13:10:00,189.57,189.87,189.52,189.76,11762.0,173.4553,173.7298,173.4095,173.6291,11762.0
2019-10-31 13:20:00,189.84,190.01,189.73,190.01,6102.0,173.7023,173.8579,173.6017,173.8579,6102.0
2019-10-31 13:30:00,190.0,190.21,189.92,190.05,5797.0,173.8487,174.0409,173.7755,173.8945,5797.0
2019-10-31 13:40:00,189.89,189.95,189.77,189.84,8594.0,173.7481,173.803,173.6383,173.7023,8594.0
2019-10-31 13:50:00,189.87,190.08,189.84,189.89,8769.0,173.7298,173.9219,173.7023,173.7481,8769.0
2019-10-31 14:00:00,189.92,189.97,189.72,189.83,7068.0,173.7755,173.8213,173.5925,173.6932,7068.0
2019-10-31 14:10:00,189.8,189.83,189.63,189.64,5154.0,173.6657,173.6932,173.5102,173.5193,5154.0
2019-10-31 14:20:00,189.64,189.69,189.49,189.63,11067.0,173.5193,173.5651,173.3821,173.5102,11067.0
2019-10-31 14:30:00,189.63,189.64,189.41,189.45,10257.0,173.5102,173.5193,173.3089,173.3455,10257.0
2019-10-31 14:40:00,189.4,189.4,189.24,189.32,8159.0,173.2997,173.2997,173.1533,173.2265,8159.0
2019-10-31 14:50:00,189.33,189.65,189.32,189.63,9452.0,173.2357,173.5285,173.2265,173.5102,9452.0
2019-10-31 15:00:00,189.6,189.81,189.54,189.76,14549.0,173.4827,173.6749,173.4278,173.6291,14549.0
2019-10-31 15:10:00,189.78,189.98,189.75,189.95,15091.0,173.6474,173.8304,173.62,173.803,15091.0
2019-10-31 15:20:00,189.94,190.14,189.69,189.76,18033.0,173.7938,173.9768,173.5651,173.6291,18033.0
2019-10-31 15:30:00,189.75,190.06,189.75,189.91,12338.0,173.62,173.9036,173.62,173.7664,12338.0
2019-10-31 15:40:00,189.94,190.02,189.8,189.8,30739.0,173.7938,173.867,173.6657,173.6657,30739.0
2019-10-31 15:50:00,189.74,190.4,189.69,190.28,100995.0,173.6108,174.2147,173.5651,174.1049,100995.0
2019-11-01 09:30:00,191.26,191.8,190.55,191.68,13886.0,175.0016,175.4957,174.352,175.3859,13886.0
2019-11-01 09:40:00,191.56,192.77,191.56,192.76,17774.0,175.2761,176.3832,175.2761,176.3741,17774.0
2019-11-01 09:50:00,192.78,192.81,192.33,192.8,15105.0,176.3924,176.4198,175.9807,176.4107,15105.0
2019-11-01 10:00:00,192.72,193.48,192.71,193.16,11491.0,176.3375,177.0329,176.3283,176.7401,11491.0
2019-11-01 10:10:00,193.18,193.18,192.5,192.72,8710.0,176.7584,176.7584,176.1362,176.3375,8710.0
2019-11-01 10:20:00,192.69,192.77,192.26,192.33,12890.0,176.31,176.3832,175.9166,175.9807,12890.0
2019-11-01 10:30:00,192.4,192.53,192.18,192.48,9594.0,176.0447,176.1636,175.8434,176.1179,9594.0
2019-11-01 10:40:00,192.49,192.59,192.25,192.31,3976.0,176.127,176.2185,175.9075,175.9624,3976.0
2019-11-01 10:50:00,192.33,192.41,192.17,192.3,9569.0,175.9807,176.0539,175.8343,175.9532,9569.0
2019-11-01 11:00:00,192.28,192.44,192.14,192.21,14086.0,175.9349,176.0813,175.8068,175.8709,14086.0
2019-11-01 11:10:00,192.22,192.24,191.95,191.97,11622.0,175.88,175.8983,175.633,175.6513,11622.0
2019-11-01 11:20:00,191.98,191.98,191.73,191.84,9298.0,175.6604,175.6604,175.4317,175.5323,9298.0
2019-11-01 11:30:00,191.93,191.94,191.77,191.9,12426.0,175.6147,175.6238,175.4683,175.5872,12426.0
2019-11-01 11:40:00,191.86,191.94,191.82,191.86,6553.0,175.5506,175.6238,175.514,175.5506,6553.0
2019-11-01 11:50:00,191.86,192.08,191.84,191.94,20462.0,175.5506,175.7519,175.5323,175.6238,20462.0
2019-11-01 12:00:00,191.95,192.05,191.76,191.95,69483.0,175.633,175.7245,175.4591,175.633,69483.0
2019-11-01 12:10:00,191.95,191.95,191.84,191.9,8478.0,175.633,175.633,175.5323,175.5872,8478.0
2019-11-01 12:20:00,191.92,191.96,191.7,191.81,33777.0,175.6055,175.6421,175.4042,175.5049,33777.0
2019-11-01 12:30:00,191.81,192.0,191.81,191.95,16868.0,175.5049,175.6787,175.5049,175.633,16868.0
2019-11-01 12:40:00,191.95,191.97,191.6,191.6,13583.0,175.633,175.6513,175.3127,175.3127,13583.0
2019-11-01 12:50:00,191.58,191.75,191.58,191.68,6335.0,175.2944,175.45,175.2944,175.3859,6335.0
2019-11-01 13:00:00,191.68,191.71,191.49,191.49,7194.0,175.3859,175.4134,175.2121,175.2121,7194.0
2019-11-01 13:10:00,191.48,191.48,191.18,191.18,8236.0,175.2029,175.2029,174.9284,174.9284,8236.0
2019-11-01 13:20:00,191.21,191.24,191.06,191.2,16265.0,174.9559,174.9833,174.8186,174.9467,16265.0
2019-11-01 13:30:00,191.23,191.24,191.1,191.2,15911.0,174.9742,174.9833,174.8552,174.9467,15911.0
2019-11-01 13:40:00,191.21,191.41,191.17,191.32,21069.0,174.9559,175.1389,174.9193,175.0565,21069.0
2019-11-01 13:50:00,191.35,191.44,191.26,191.37,12809.0,175.084,175.1663,175.0016,175.1023,12809.0
2019-11-01 14:00:00,191.41,191.41,191.26,191.29,10406.0,175.1389,175.1389,175.0016,175.0291,10406.0
2019-11-01 14:10:00,191.3,191.34,191.2,191.24,5848.0,175.0382,175.0748,174.9467,174.9833,5848.0
2019-11-01 14:20:00,191.27,191.32,191.16,191.23,7628.0,175.0108,175.0565,174.9101,174.9742,7628.0
2019-11-01 14:30:00,191.23,191.26,191.16,191.22,8829.0,174.9742,175.0016,174.9101,174.965,8829.0
2019-11-01 14:40:00,191.23,191.27,191.17,191.2,6232.0,174.9742,175.0108,174.9193,174.9467,6232.0
2019-11-01 14:50:00,191.22,191.29,191.2,191.25,17646.0,174.965,175.0291,174.9467,174.9925,17646.0
2019-11-01 15:00:00,191.23,191.27,191.2,191.24,11968.0,174.9742,175.0108,174.9467,174.9833,11968.0
2019-11-01 15:10:00,191.24,191.26,191.1,191.11,19248.0,174.9833,175.0016,174.8552,174.8644,19248.0
2019-11-01 15:20:00,191.1,191.11,190.95,191.06,10291.0,174.8552,174.8644,174.718,174.8186,10291.0
2019-11-01 15:30:00,191.1,191.21,191.09,191.12,10218.0,174.8552,174.9559,174.8461,174.8735,10218.0
2019-11-01 15:40:00,191.11,191.17,190.98,191.16,76411.0,174.8644,174.9193,174.7454,174.9101,76411.0
2019-11-01 15:50:00,191.17,191.35,190.86,191.0,174819.0,174.9193,175.084,174.6356,174.7637,174819.0
2019-11-04 09:30:00,191.56,191.84,191.01,191.28,26185.0,175.2761,175.5323,174.7729,175.0199,26185.0
2019-11-04 09:40:00,191.42,191.85,191.33,191.78,24709.0,175.148,175.5415,175.0657,175.4774,24709.0
2019-11-04 09:50:00,191.81,192.59,191.78,192.21,17392.0,175.5049,176.2185,175.4774,175.8709,17392.0
2019-11-04 10:00:00,192.23,192.39,191.89,191.96,11189.0,175.8892,176.0356,175.5781,175.6421,11189.0
2019-11-04 10:10:00,191.96,192.23,191.96,192.08,4925.0,175.6421,175.8892,175.6421,175.7519,4925.0
2019-11-04 10:20:00,192.17,192.37,192.1,192.36,17005.0,175.8343,176.0173,175.7702,176.0081,17005.0
2019-11-04 10:30:00,192.36,193.07,192.36,193.04,12521.0,176.0081,176.6577,176.0081,176.6303,12521.0
2019-11-04 10:40:00,193.03,193.22,192.93,193.14,10606.0,176.6211,176.795,176.5296,176.7218,10606.0
2019-11-04 10:50:00,193.1,193.25,192.89,193.17,8952.0,176.6852,176.8224,176.493,176.7492,8952.0
2019-11-04 11:00:00,193.25,193.97,193.25,193.33,18117.0,176.8224,177.4812,176.8224,176.8956,18117.0
2019-11-04 11:10:00,193.33,193.5,192.87,193.22,22384.0,176.8956,177.0512,176.4747,176.795,22384.0
2019-11-04 11:20:00,193.21,193.47,192.92,193.21,23501.0,176.7858,177.0237,176.5205,176.7858,23501.0
2019-11-04 11:30:00,193.2,193.51,192.91,193.0,12592.0,176.7767,177.0603,176.5113,176.5937,12592.0
2019-11-04 11:40:00,192.93,193.01,192.86,193.01,2042.0,176.5296,176.6028,176.4656,176.6028,2042.0
2019-11-04 11:50:00,192.94,193.35,192.94,193.33,7228.0,176.5388,176.9139,176.5388,176.8956,7228.0
2019-11-04 12:00:00,193.27,193.38,193.18,193.36,5359.0,176.8407,176.9414,176.7584,176.9231,5359.0
2019-11-04 12:10:00,193.46,193.88,193.46,193.81,10744.0,177.0146,177.3989,177.0146,177.3348,10744.0
2019-11-04 12:20:00,193.89,193.93,193.79,193.92,18939.0,177.408,177.4446,177.3165,177.4355,18939.0
2019-11-04 12:30:00,193.95,194.01,193.39,193.44,13560.0,177.4629,177.5178,176.9505,176.9963,13560.0
2019-11-04 12:40:00,193.42,194.04,193.39,194.02,19915.0,176.978,177.5453,176.9505,177.527,19915.0
2019-11-04 12:50:00,194.02,194.09,193.95,193.97,6628.0,177.527,177.591,177.4629,177.4812,6628.0
2019-11-04 13:00:00,193.97,193.97,193.49,193.54,7671.0,177.4812,177.4812,177.042,177.0878,7671.0
2019-11-04 13:10:00,193.57,193.79,193.52,193.52,9110.0,177.1152,177.3165,177.0695,177.0695,9110.0
2019-11-04 13:20:00,193.57,193.66,193.31,193.41,6169.0,177.1152,177.1976,176.8773,176.9688,6169.0
2019-11-04 13:30:00,193.42,193.61,193.22,193.22,7819.0,176.978,177.1518,176.795,176.795,7819.0
2019-11-04 13:40:00,193.22,193.44,193.1,193.36,8580.0,176.795,176.9963,176.6852,176.9231,8580.0
2019-11-04 13:50:00,193.35,193.67,193.34,193.67,7355.0,176.9139,177.2067,176.9048,177.2067,7355.0
2019-11-04 14:00:00,193.66,193.86,193.63,193.75,6013.0,177.1976,177.3806,177.1701,177.2799,6013.0
2019-11-04 14:10:00,193.73,193.73,193.32,193.32,3729.0,177.2616,177.2616,176.8865,176.8865,3729.0
2019-11-04 14:20:00,193.39,193.65,193.38,193.65,11183.0,176.9505,177.1884,176.9414,177.1884,11183.0
2019-11-04 14:30:00,193.62,193.94,193.21,193.39,13017.0,177.161,177.4538,176.7858,176.9505,13017.0
2019-11-04 14:40:00,193.45,193.53,193.29,193.46,7043.0,177.0054,177.0786,176.859,177.0146,7043.0
2019-11-04 14:50:00,193.47,193.79,193.43,193.72,10824.0,177.0237,177.3165,176.9871,177.2525,10824.0
2019-11-04 15:00:00,193.81,193.93,193.79,193.89,8676.0,177.3348,177.4446,177.3165,177.408,8676.0
2019-11-04 15:10:00,193.87,193.87,193.49,193.74,10442.0,177.3897,177.3897,177.042,177.2708,10442.0
2019-11-04 15:20:00,193.79,193.89,193.77,193.78,15290.0,177.3165,177.408,177.2982,177.3074,15290.0
2019-11-04 15:30:00,193.79,193.85,193.67,193.68,9594.0,177.3165,177.3714,177.2067,177.2159,9594.0
2019-11-04 15:40:00,193.68,193.77,193.63,193.69,15381.0,177.2159,177.2982,177.1701,177.225,15381.0
2019-11-04 15:50:00,193.77,193.97,193.69,193.93,53665.0,177.2982,177.4812,177.225,177.4446,53665.0
2019-11-05 09:30:00,194.22,194.36,193.57,194.23,19693.0,177.71,177.8381,177.1152,177.7191,19693.0
2019-11-05 09:40:00,194.24,194.69,194.23,194.37,11466.0,177.7283,178.14,177.7191,177.8472,11466.0
2019-11-05 09:50:00,194.37,194.65,194.24,194.27,10672.0,177.8472,178.1034,177.7283,177.7557,10672.0
2019-11-05 10:00:00,194.27,194.63,194.11,194.11,9587.0,177.7557,178.0851,177.6093,177.6093,9587.0
2019-11-05 10:10:00,194.05,194.05,193.57,193.86,9557.0,177.5544,177.5544,177.1152,177.3806,9557.0
2019-11-05 10:20:00,193.8,193.84,193.24,193.26,9856.0,177.3257,177.3623,176.8133,176.8316,9856.0
2019-11-05 10:30:00,193.27,194.57,193.27,194.56,10897.0,176.8407,178.0302,176.8407,178.0211,10897.0
2019-11-05 10:40:00,194.52,194.84,194.45,194.82,9010.0,177.9845,178.2773,177.9204,178.259,9010.0
2019-11-05 10:50:00,194.79,195.24,194.77,195.24,11694.0,178.2315,178.6433,178.2132,178.6433,11694.0
2019-11-05 11:00:00,195.15,195.16,194.56,194.8,6003.0,178.5609,178.5701,178.0211,178.2407,6003.0
2019-11-05 11:10:00,194.84,195.45,194.82,195.3,7310.0,178.2773,178.8354,178.259,178.6982,7310.0
2019-11-05 11:20:00,195.4,195.4,194.94,195.03,3898.0,178.7897,178.7897,178.3688,178.4511,3898.0
2019-11-05 11:30:00,195.08,195.5,194.77,195.27,4853.0,178.4969,178.8812,178.2132,178.6707,4853.0
2019-11-05 11:40:00,195.17,195.17,194.59,194.7,10146.0,178.5792,178.5792,178.0485,178.1492,10146.0
2019-11-05 11:50:00,194.68,195.01,194.56,194.96,7505.0,178.1309,178.4328,178.0211,178.3871,7505.0
2019-11-05 12:00:00,194.96,195.37,194.94,195.37,7667.0,178.3871,178.7622,178.3688,178.7622,7667.0
2019-11-05 12:10:00,195.32,195.36,195.14,195.31,12658.0,178.7165,178.7531,178.5518,178.7073,12658.0
2019-11-05 12:20:00,195.29,195.5,195.22,195.43,7720.0,178.689,178.8812,178.625,178.8171,7720.0
2019-11-05 12:30:00,195.43,195.44,194.92,194.99,10649.0,178.8171,178.8263,178.3505,178.4145,10649.0
2019-11-05 12:40:00,194.91,194.97,194.59,194.63,6586.0,178.3413,178.3962,178.0485,178.0851,6586.0
2019-11-05 12:50:00,194.63,194.63,194.5,194.55,4786.0,178.0851,178.0851,177.9662,178.0119,4786.0
2019-11-05 13:00:00,194.55,194.57,194.13,194.13,5869.0,178.0119,178.0302,177.6276,177.6276,5869.0
2019-11-05 13:10:00,194.07,194.34,194.05,194.05,5412.0,177.5727,177.8198,177.5544,177.5544,5412.0
2019-11-05 13:20:00,194.07,194.15,194.04,194.06,5215.0,177.5727,177.6459,177.5453,177.5636,5215.0
2019-11-05 13:30:00,194.02,194.25,193.91,193.95,5103.0,177.527,177.7374,177.4263,177.4629,5103.0
2019-11-05 13:40:00,194.02,194.06,193.81,193.9,7220.0,177.527,177.5636,177.3348,177.4172,7220.0
2019-11-05 13:50:00,193.88,193.92,193.73,193.79,16311.0,177.3989,177.4355,177.2616,177.3165,16311.0
2019-11-05 14:00:00,193.79,194.36,193.76,194.24,8123.0,177.3165,177.8381,177.2891,177.7283,8123.0
2019-11-05 14:10:00,194.25,194.32,194.15,194.22,9826.0,177.7374,177.8015,177.6459,177.71,9826.0
2019-11-05 14:20:00,194.2,194.22,193.78,193.87,9355.0,177.6917,177.71,177.3074,177.3897,9355.0
2019-11-05 14:30:00,193.79,193.83,193.32,193.32,9579.0,177.3165,177.3531,176.8865,176.8865,9579.0
2019-11-05 14:40:00,193.35,193.36,193.13,193.13,12259.0,176.9139,176.9231,176.7126,176.7126,12259.0
2019-11-05 14:50:00,193.15,193.23,192.77,192.8,6455.0,176.7309,176.8041,176.3832,176.4107,6455.0
2019-11-05 15:00:00,192.79,192.79,192.62,192.74,10007.0,176.4015,176.4015,176.246,176.3558,10007.0
2019-11-05 15:10:00,192.73,192.83,192.22,192.29,18235.0,176.3466,176.4381,175.88,175.9441,18235.0
2019-11-05 15:20:00,192.29,192.51,192.15,192.24,14880.0,175.9441,176.1453,175.816,175.8983,14880.0
2019-11-05 15:30:00,192.22,192.27,191.76,191.86,19375.0,175.88,175.9258,175.4591,175.5506,19375.0
2019-11-05 15:40:00,191.87,191.94,191.67,191.68,16751.0,175.5598,175.6238,175.3768,175.3859,16751.0
2019-11-05 15:50:00,191.69,191.99,191.66,191.76,59925.0,175.3951,175.6696,175.3676,175.4591,59925.0
2019-11-06 09:30:00,192.0,192.0,191.1,191.1,16336.0,175.6787,175.6787,174.8552,174.8552,16336.0
2019-11-06 09:40:00,191.03,191.97,190.83,191.97,7498.0,174.7912,175.6513,174.6082,175.6513,7498.0
2019-11-06 09:50:00,191.81,191.89,191.43,191.43,7029.0,175.5049,175.5781,175.1572,175.1572,7029.0
2019-11-06 10:00:00,191.45,192.46,191.44,192.36,16316.0,175.1755,176.0996,175.1663,176.0081,16316.0
2019-11-06 10:10:00,192.36,192.61,192.15,192.47,7014.0,176.0081,176.2368,175.816,176.1087,7014.0
2019-11-06 10:20:00,192.59,192.71,192.18,192.21,8303.0,176.2185,176.3283,175.8434,175.8709,8303.0
2019-11-06 10:30:00,192.29,192.54,191.91,191.91,4780.0,175.9441,176.1728,175.5964,175.5964,4780.0
2019-11-06 10:40:00,191.92,192.24,191.92,192.19,6141.0,175.6055,175.8983,175.6055,175.8526,6141.0
2019-11-06 10:50:00,192.17,192.79,191.96,192.42,19190.0,175.8343,176.4015,175.6421,176.063,19190.0
2019-11-06 11:00:00,192.4,192.4,191.89,191.89,3800.0,176.0447,176.0447,175.5781,175.5781,3800.0
2019-11-06 11:10:00,191.9,192.35,191.82,192.3,6351.0,175.5872,175.999,175.514,175.9532,6351.0
2019-11-06 11:20:00,192.28,192.61,192.13,192.21,23918.0,175.9349,176.2368,175.7977,175.8709,23918.0
2019-11-06 11:30:00,192.27,192.6,192.2,192.58,9960.0,175.9258,176.2277,175.8617,176.2094,9960.0
2019-11-06 11:40:00,192.52,192.73,192.39,192.4,8930.0,176.1545,176.3466,176.0356,176.0447,8930.0
2019-11-06 11:50:00,192.37,192.55,192.23,192.36,3584.0,176.0173,176.1819,175.8892,176.0081,3584.0
2019-11-06 12:00:00,192.18,192.28,192.06,192.16,5882.0,175.8434,175.9349,175.7336,175.8251,5882.0
2019-11-06 12:10:00,192.12,192.24,191.79,191.79,6356.0,175.7885,175.8983,175.4866,175.4866,6356.0
2019-11-06 12:20:00,191.77,192.05,191.62,191.62,7319.0,175.4683,175.7245,175.331,175.331,7319.0
2019-11-06 12:30:00,191.57,191.69,191.36,191.69,6610.0,175.2853,175.3951,175.0931,175.3951,6610.0
2019-11-06 12:40:00,191.71,191.91,191.4,191.8,30698.0,175.4134,175.5964,175.1297,175.4957,30698.0
2019-11-06 12:50:00,191.82,191.95,191.59,191.95,31390.0,175.514,175.633,175.3036,175.633,31390.0
2019-11-06 13:00:00,192.06,192.81,192.04,192.56,12219.0,175.7336,176.4198,175.7153,176.1911,12219.0
2019-11-06 13:10:00,192.52,192.56,192.44,192.54,2610.0,176.1545,176.1911,176.0813,176.1728,2610.0
2019-11-06 13:20:00,192.54,192.92,192.52,192.85,4804.0,176.1728,176.5205,176.1545,176.4564,4804.0
2019-11-06 13:30:00,192.78,192.81,192.61,192.64,5744.0,176.3924,176.4198,176.2368,176.2643,5744.0
2019-11-06 13:40:00,192.6,192.67,192.52,192.6,3212.0,176.2277,176.2917,176.1545,176.2277,3212.0
2019-11-06 13:50:00,192.59,193.05,192.58,193.0,6609.0,176.2185,176.6394,176.2094,176.5937,6609.0
2019-11-06 14:00:00,193.05,193.07,192.88,192.95,6492.0,176.6394,176.6577,176.4839,176.5479,6492.0
2019-11-06 14:10:00,192.91,193.1,192.83,193.1,3193.0,176.5113,176.6852,176.4381,176.6852,3193.0
2019-11-06 14:20:00,193.04,193.26,192.87,192.87,15620.0,176.6303,176.8316,176.4747,176.4747,15620.0
2019-11-06 14:30:00,192.82,193.08,192.82,193.08,4778.0,176.429,176.6669,176.429,176.6669,4778.0
2019-11-06 14:40:00,193.08,193.34,193.03,193.28,10773.0,176.6669,176.9048,176.6211,176.8499,10773.0
2019-11-06 14:50:00,193.26,193.65,193.24,193.54,12894.0,176.8316,177.1884,176.8133,177.0878,12894.0
2019-11-06 15:00:00,193.53,193.53,192.9,192.93,6680.0,177.0786,177.0786,176.5022,176.5296,6680.0
2019-11-06 15:10:00,193.02,193.11,193.01,193.06,2042.0,176.612,176.6943,176.6028,176.6486,2042.0
2019-11-06 15:20:00,193.07,193.13,192.98,193.02,9868.0,176.6577,176.7126,176.5754,176.612,9868.0
2019-11-06 15:30:00,193.02,193.13,192.87,193.05,9197.0,176.612,176.7126,176.4747,176.6394,9197.0
2019-11-06 15:40:00,193.05,193.11,192.95,193.05,11164.0,176.6394,176.6943,176.5479,176.6394,11164.0
2019-11-06 15:50:00,193.11,193.24,192.93,193.19,54589.0,176.6943,176.8133,176.5296,176.7675,54589.0
2019-11-07 09:30:00,193.27,193.97,193.27,193.59,19340.0,177.5378,178.1808,177.5378,177.8317,19340.0
2019-11-07 09:40:00,193.65,193.65,192.53,192.59,16150.0,177.8868,177.8868,176.858,176.9131,16150.0
2019-11-07 09:50:00,192.67,192.68,191.96,191.96,6500.0,176.9866,176.9958,176.3344,176.3344,6500.0
2019-11-07 10:00:00,192.03,192.08,191.46,191.56,12821.0,176.3987,176.4446,175.8751,175.967,12821.0
2019-11-07 10:10:00,191.58,191.98,191.49,191.8,9600.0,175.9853,176.3528,175.9027,176.1874,9600.0
2019-11-07 10:20:00,191.69,191.83,191.36,191.43,18107.0,176.0864,176.215,175.7832,175.8475,18107.0
2019-11-07 10:30:00,191.49,192.1,191.36,192.1,11079.0,175.9027,176.463,175.7832,176.463,11079.0
2019-11-07 10:40:00,192.02,192.16,191.48,191.5,9747.0,176.3895,176.5181,175.8935,175.9119,9747.0
2019-11-07 10:50:00,191.45,191.6,191.41,191.47,7225.0,175.8659,176.0037,175.8292,175.8843,7225.0
2019-11-07 11:00:00,191.51,191.77,191.3,191.64,6056.0,175.921,176.1599,175.7281,176.0405,6056.0
2019-11-07 11:10:00,191.65,191.71,191.52,191.71,4270.0,176.0496,176.1048,175.9302,176.1048,4270.0
2019-11-07 11:20:00,191.77,192.31,191.7,192.21,8162.0,176.1599,176.6559,176.0956,176.5641,8162.0
2019-11-07 11:30:00,192.16,192.25,191.83,192.06,12951.0,176.5181,176.6008,176.215,176.4263,12951.0
2019-11-07 11:40:00,192.07,192.07,191.96,192.0,4853.0,176.4355,176.4355,176.3344,176.3712,4853.0
2019-11-07 11:50:00,191.98,192.1,191.82,192.1,8509.0,176.3528,176.463,176.2058,176.463,8509.0
2019-11-07 12:00:00,192.12,192.14,191.79,191.85,6941.0,176.4814,176.4998,176.1782,176.2334,6941.0
2019-11-07 12:10:00,191.89,191.97,191.75,191.75,4027.0,176.2701,176.3436,176.1415,176.1415,4027.0
2019-11-07 12:20:00,191.75,191.75,191.45,191.71,4707.0,176.1415,176.1415,175.8659,176.1048,4707.0
2019-11-07 12:30:00,191.77,191.92,191.68,191.74,3467.0,176.1599,176.2977,176.0772,176.1323,3467.0
2019-11-07 12:40:00,191.76,191.97,191.67,191.89,4229.0,176.1507,176.3436,176.068,176.2701,4229.0
2019-11-07 12:50:00,191.93,191.93,191.67,191.77,6190.0,176.3068,176.3068,176.068,176.1599,6190.0
2019-11-07 13:00:00,191.82,192.02,191.82,192.01,2552.0,176.2058,176.3895,176.2058,176.3803,2552.0
2019-11-07 13:10:00,192.0,192.05,191.89,191.93,5369.0,176.3712,176.4171,176.2701,176.3068,5369.0
2019-11-07 13:20:00,191.91,191.99,191.86,191.99,2701.0,176.2885,176.362,176.2425,176.362,2701.0
2019-11-07 13:30:00,191.99,192.05,191.85,191.88,6194.0,176.362,176.4171,176.2334,176.2609,6194.0
2019-11-07 13:40:00,191.87,191.92,191.55,191.55,5401.0,176.2517,176.2977,175.9578,175.9578,5401.0
2019-11-07 13:50:00,191.53,191.61,191.44,191.55,4694.0,175.9394,176.0129,175.8567,175.9578,4694.0
2019-11-07 14:00:00,191.56,191.63,191.48,191.58,7571.0,175.967,176.0313,175.8935,175.9853,7571.0
2019-11-07 14:10:00,191.58,191.58,190.87,191.02,28326.0,175.9853,175.9853,175.3331,175.4709,28326.0
2019-11-07 14:20:00,190.96,190.96,190.65,190.91,7032.0,175.4158,175.4158,175.131,175.3699,7032.0
2019-11-07 14:30:00,190.99,191.21,190.88,191.07,21135.0,175.4434,175.6455,175.3423,175.5169,21135.0
2019-11-07 14:40:00,191.03,191.07,190.68,191.07,4698.0,175.4801,175.5169,175.1586,175.5169,4698.0
2019-11-07 14:50:00,190.98,191.13,190.89,190.91,5654.0,175.4342,175.572,175.3515,175.3699,5654.0
2019-11-07 15:00:00,190.93,190.98,190.82,190.85,6338.0,175.3882,175.4342,175.2872,175.3148,6338.0
2019-11-07 15:10:00,190.84,190.88,190.73,190.8,6168.0,175.3056,175.3423,175.2045,175.2688,6168.0
2019-11-07 15:20:00,190.79,190.98,190.77,190.88,4067.0,175.2596,175.4342,175.2413,175.3423,4067.0
2019-11-07 15:30:00,190.87,190.9,190.43,190.46,15802.0,175.3331,175.3607,174.9289,174.9565,15802.0
2019-11-07 15:40:00,190.51,190.72,190.44,190.71,14883.0,175.0024,175.1953,174.9381,175.1862,14883.0
2019-11-07 15:50:00,190.69,190.74,190.14,190.27,88592.0,175.1678,175.2137,174.6626,174.782,88592.0
2019-11-08 09:30:00,190.4,190.6,188.74,189.41,26759.0,174.9014,175.0851,173.3765,173.992,26759.0
2019-11-08 09:40:00,189.35,189.6,188.57,188.65,22146.0,173.9369,174.1665,173.2204,173.2938,22146.0
2019-11-08 09:50:00,188.64,189.07,188.27,188.52,17502.0,173.2847,173.6797,172.9448,173.1744,17502.0
2019-11-08 10:00:00,188.62,188.64,187.32,187.74,52949.0,173.2663,173.2847,172.0721,172.4579,52949.0
2019-11-08 10:10:00,187.72,187.86,186.75,186.9,63606.0,172.4395,172.5681,171.5485,171.6863,63606.0
2019-11-08 10:20:00,186.97,187.39,186.75,186.87,59028.0,171.7506,172.1364,171.5485,171.6587,59028.0
2019-11-08 10:30:00,186.92,187.07,186.75,186.82,23606.0,171.7047,171.8425,171.5485,171.6128,23606.0
2019-11-08 10:40:00,186.84,187.09,186.5,187.03,34785.0,171.6312,171.8608,171.3189,171.8057,34785.0
2019-11-08 10:50:00,187.03,187.48,186.91,187.19,28219.0,171.8057,172.2191,171.6955,171.9527,28219.0
2019-11-08 11:00:00,187.19,187.93,187.07,187.79,91663.0,171.9527,172.6324,171.8425,172.5038,91663.0
2019-11-08 11:10:00,187.79,187.85,187.36,187.51,34925.0,172.5038,172.559,172.1088,172.2466,34925.0
2019-11-08 11:20:00,187.54,188.54,187.54,188.39,40905.0,172.2742,173.1928,172.2742,173.055,40905.0
2019-11-08 11:30:00,188.41,189.88,188.22,189.17,31993.0,173.0734,174.4237,172.8988,173.7715,31993.0
2019-11-08 11:40:00,189.09,189.34,188.73,188.94,49829.0,173.698,173.9277,173.3673,173.5602,49829.0
2019-11-08 11:50:00,188.94,189.01,188.7,188.99,22897.0,173.5602,173.6245,173.3398,173.6062,22897.0
2019-11-08 12:00:00,188.96,189.24,188.55,188.56,32270.0,173.5786,173.8358,173.202,173.2112,32270.0
2019-11-08 12:10:00,188.5,188.99,188.18,188.99,40073.0,173.1561,173.6062,172.8621,173.6062,40073.0
2019-11-08 12:20:00,189.01,189.26,188.82,188.92,36910.0,173.6245,173.8542,173.45,173.5419,36910.0
2019-11-08 12:30:00,188.92,189.09,188.74,188.74,7551.0,173.5419,173.698,173.3765,173.3765,7551.0
2019-11-08 12:40:00,188.67,188.8,188.47,188.54,14278.0,173.3122,173.4316,173.1285,173.1928,14278.0
2019-11-08 12:50:00,188.52,188.71,188.44,188.59,16450.0,173.1744,173.349,173.1009,173.2387,16450.0
2019-11-08 13:00:00,188.61,188.76,188.34,188.34,10779.0,173.2571,173.3949,173.0091,173.0091,10779.0
2019-11-08 13:10:00,188.34,188.57,188.34,188.46,3907.0,173.0091,173.2204,173.0091,173.1193,3907.0
2019-11-08 13:20:00,188.45,188.51,188.21,188.51,5999.0,173.1101,173.1652,172.8897,173.1652,5999.0
2019-11-08 13:30:00,188.48,188.48,188.14,188.14,7256.0,173.1377,173.1377,172.8254,172.8254,7256.0
2019-11-08 13:40:00,188.19,188.21,188.04,188.07,10312.0,172.8713,172.8897,172.7335,172.7611,10312.0
2019-11-08 13:50:00,188.04,188.05,187.85,187.94,7044.0,172.7335,172.7427,172.559,172.6416,7044.0
2019-11-08 14:00:00,187.86,187.98,187.53,187.55,7925.0,172.5681,172.6784,172.265,172.2834,7925.0
2019-11-08 14:10:00,187.56,187.67,187.24,187.32,22758.0,172.2926,172.3936,171.9986,172.0721,22758.0
2019-11-08 14:20:00,187.28,187.44,187.02,187.03,24918.0,172.0354,172.1823,171.7965,171.8057,24918.0
2019-11-08 14:30:00,187.01,187.82,186.9,187.78,11720.0,171.7873,172.5314,171.6863,172.4947,11720.0
2019-11-08 14:40:00,187.78,187.85,187.58,187.72,6295.0,172.4947,172.559,172.3109,172.4395,6295.0
2019-11-08 14:50:00,187.75,187.76,187.46,187.46,6420.0,172.4671,172.4763,172.2007,172.2007,6420.0
2019-11-08 15:00:00,187.54,187.77,187.48,187.64,6066.0,172.2742,172.4855,172.2191,172.3661,6066.0
2019-11-08 15:10:00,187.68,187.77,187.59,187.62,9332.0,172.4028,172.4855,172.3201,172.3477,9332.0
2019-11-08 15:20:00,187.67,187.87,187.64,187.85,8021.0,172.3936,172.5773,172.3661,172.559,8021.0
2019-11-08 15:30:00,187.86,187.94,187.68,187.71,20667.0,172.5681,172.6416,172.4028,172.4304,20667.0
2019-11-08 15:40:00,187.62,187.87,187.62,187.71,15602.0,172.3477,172.5773,172.3477,172.4304,15602.0
2019-11-08 15:50:00,187.77,187.92,187.5,187.65,118716.0,172.4855,172.6233,172.2375,172.3752,118716.0
2019-11-11 09:30:00,187.0,187.17,186.51,186.63,16032.0,171.7782,171.9343,171.328,171.4383,16032.0
2019-11-11 09:40:00,186.53,186.82,186.14,186.28,28928.0,171.3464,171.6128,170.9882,171.1168,28928.0
2019-11-11 09:50:00,186.28,186.63,185.93,186.37,28511.0,171.1168,171.4383,170.7953,171.1994,28511.0
2019-11-11 10:00:00,186.36,186.56,186.01,186.25,21074.0,171.1902,171.374,170.8687,171.0892,21074.0
2019-11-11 10:10:00,186.32,186.32,185.55,185.9,30901.0,171.1535,171.1535,170.4462,170.7677,30901.0
2019-11-11 10:20:00,185.88,185.88,185.25,185.27,14975.0,170.7493,170.7493,170.1706,170.189,14975.0
2019-11-11 10:30:00,185.31,185.62,185.18,185.47,10375.0,170.2257,170.5105,170.1063,170.3727,10375.0
2019-11-11 10:40:00,185.39,185.51,185.03,185.15,19183.0,170.2992,170.4094,169.9685,170.0787,19183.0
2019-11-11 10:50:00,185.15,185.53,184.92,185.53,16729.0,170.0787,170.4278,169.8675,170.4278,16729.0
2019-11-11 11:00:00,185.53,185.53,184.84,185.03,10607.0,170.4278,170.4278,169.794,169.9685,10607.0
2019-11-11 11:10:00,185.03,185.03,184.75,184.9,10951.0,169.9685,169.9685,169.7113,169.8491,10951.0
2019-11-11 11:20:00,184.97,185.38,184.8,185.19,24483.0,169.9134,170.29,169.7572,170.1155,24483.0
2019-11-11 11:30:00,185.24,185.25,184.47,184.71,68576.0,170.1614,170.1706,169.4541,169.6746,68576.0
2019-11-11 11:40:00,184.65,184.79,184.14,184.2,62171.0,169.6194,169.748,169.151,169.2061,62171.0
2019-11-11 11:50:00,184.25,184.32,184.02,184.18,79081.0,169.252,169.3163,169.0407,169.1877,79081.0
2019-11-11 12:00:00,184.19,184.66,184.08,184.6,26848.0,169.1969,169.6286,169.0958,169.5735,26848.0
2019-11-11 12:10:00,184.64,184.82,184.37,184.42,11099.0,169.6103,169.7756,169.3622,169.4082,11099.0
2019-11-11 12:20:00,184.44,184.56,184.37,184.54,4058.0,169.4265,169.5368,169.3622,169.5184,4058.0
2019-11-11 12:30:00,184.5,184.5,184.21,184.38,11634.0,169.4817,169.4817,169.2153,169.3714,11634.0
2019-11-11 12:40:00,184.4,184.75,184.3,184.66,11001.0,169.3898,169.7113,169.2979,169.6286,11001.0
2019-11-11 12:50:00,184.66,184.71,184.42,184.45,15604.0,169.6286,169.6746,169.4082,169.4357,15604.0
2019-11-11 13:00:00,184.45,184.55,184.1,184.2,66971.0,169.4357,169.5276,169.1142,169.2061,66971.0
2019-11-11 13:10:00,184.2,184.48,184.03,184.45,53356.0,169.2061,169.4633,169.0499,169.4357,53356.0
2019-11-11 13:20:00,184.52,184.52,184.17,184.36,17985.0,169.5,169.5,169.1785,169.353,17985.0
2019-11-11 13:30:00,184.4,184.45,184.24,184.42,10385.0,169.3898,169.4357,169.2428,169.4082,10385.0
2019-11-11 13:40:00,184.47,184.75,184.33,184.34,14353.0,169.4541,169.7113,169.3255,169.3347,14353.0
2019-11-11 13:50:00,184.36,184.45,184.11,184.4,19707.0,169.353,169.4357,169.1234,169.3898,19707.0
2019-11-11 14:00:00,184.38,184.39,184.07,184.23,38079.0,169.3714,169.3806,169.0867,169.2336,38079.0
2019-11-11 14:10:00,184.27,184.29,184.14,184.2,14271.0,169.2704,169.2887,169.151,169.2061,14271.0
2019-11-11 14:20:00,184.21,184.38,184.1,184.34,19875.0,169.2153,169.3714,169.1142,169.3347,19875.0
2019-11-11 14:30:00,184.37,184.85,184.23,184.53,36621.0,169.3622,169.8032,169.2336,169.5092,36621.0
2019-11-11 14:40:00,184.54,184.94,184.46,184.84,25159.0,169.5184,169.8858,169.4449,169.794,25159.0
2019-11-11 14:50:00,184.93,185.19,184.85,185.11,11286.0,169.8767,170.1155,169.8032,170.042,11286.0
2019-11-11 15:00:00,185.08,185.08,184.37,184.46,12885.0,170.0144,170.0144,169.3622,169.4449,12885.0
2019-11-11 15:10:00,184.42,184.64,184.21,184.44,15729.0,169.4082,169.6103,169.2153,169.4265,15729.0
2019-11-11 15:20:00,184.42,184.42,184.16,184.27,17482.0,169.4082,169.4082,169.1693,169.2704,17482.0
2019-11-11 15:30:00,184.27,184.38,184.14,184.24,15672.0,169.2704,169.3714,169.151,169.2428,15672.0
2019-11-11 15:40:00,184.25,184.55,184.23,184.36,37867.0,169.252,169.5276,169.2336,169.353,37867.0
2019-11-11 15:50:00,184.35,184.7,184.32,184.48,99095.0,169.3439,169.6654,169.3163,169.4633,99095.0
2019-11-12 09:30:00,184.88,184.91,184.21,184.6,24051.0,169.8307,169.8583,169.2153,169.5735,24051.0
2019-11-12 09:40:00,184.5,184.6,184.23,184.26,13759.0,169.4817,169.5735,169.2336,169.2612,13759.0
2019-11-12 09:50:00,184.29,184.29,183.82,183.9,18191.0,169.2887,169.2887,168.857,168.9305,18191.0
2019-11-12 10:00:00,183.84,184.42,183.84,184.11,13288.0,168.8754,169.4082,168.8754,169.1234,13288.0
2019-11-12 10:10:00,184.06,184.29,183.97,184.25,26779.0,169.0775,169.2887,168.9948,169.252,26779.0
2019-11-12 10:20:00,184.24,184.36,183.91,184.03,35848.0,169.2428,169.353,168.9397,169.0499,35848.0
2019-11-12 10:30:00,184.06,184.58,184.06,184.52,24106.0,169.0775,169.5551,169.0775,169.5,24106.0
2019-11-12 10:40:00,184.53,184.64,183.93,183.94,16267.0,169.5092,169.6103,168.9581,168.9672,16267.0
2019-11-12 10:50:00,183.93,184.1,183.54,184.1,56793.0,168.9581,169.1142,168.5998,169.1142,56793.0
2019-11-12 11:00:00,184.1,184.47,184.0,184.21,29099.0,169.1142,169.4541,169.0224,169.2153,29099.0
2019-11-12 11:10:00,184.25,184.35,183.98,184.16,26712.0,169.252,169.3439,169.004,169.1693,26712.0
2019-11-12 11:20:00,184.19,184.38,184.1,184.13,17477.0,169.1969,169.3714,169.1142,169.1418,17477.0
2019-11-12 11:30:00,184.07,184.23,183.85,183.85,18712.0,169.0867,169.2336,168.8846,168.8846,18712.0
2019-11-12 11:40:00,183.84,183.85,183.35,183.38,22645.0,168.8754,168.8846,168.4253,168.4528,22645.0
2019-11-12 11:50:00,183.38,183.41,183.16,183.25,13269.0,168.4528,168.4804,168.2507,168.3334,13269.0
2019-11-12 12:00:00,183.35,183.61,183.07,183.07,64095.0,168.4253,168.6641,168.1681,168.1681,64095.0
2019-11-12 12:10:00,183.11,183.55,183.03,183.11,43755.0,168.2048,168.609,168.1313,168.2048,43755.0
2019-11-12 12:20:00,183.09,183.09,182.61,182.85,17584.0,168.1864,168.1864,167.7455,167.966,17584.0
2019-11-12 12:30:00,182.83,182.83,182.25,182.3,14174.0,167.9476,167.9476,167.4148,167.4607,14174.0
2019-11-12 12:40:00,182.29,182.81,182.17,182.74,23115.0,167.4515,167.9292,167.3413,167.8649,23115.0
2019-11-12 12:50:00,182.74,182.94,182.69,182.73,8863.0,167.8649,168.0486,167.819,167.8557,8863.0
2019-11-12 13:00:00,182.7,182.96,182.65,182.7,16328.0,167.8282,168.067,167.7822,167.8282,16328.0
2019-11-12 13:10:00,182.7,182.9,182.7,182.77,12120.0,167.8282,168.0119,167.8282,167.8925,12120.0
2019-11-12 13:20:00,182.76,183.34,182.76,183.14,23373.0,167.8833,168.4161,167.8833,168.2324,23373.0
2019-11-12 13:30:00,183.15,183.25,182.93,183.06,11637.0,168.2415,168.3334,168.0395,168.1589,11637.0
2019-11-12 13:40:00,183.08,183.32,183.03,183.2,74459.0,168.1772,168.3977,168.1313,168.2875,74459.0
2019-11-12 13:50:00,183.17,184.52,183.17,183.85,43411.0,168.2599,169.5,168.2599,168.8846,43411.0
2019-11-12 14:00:00,183.75,183.86,183.55,183.65,6071.0,168.7927,168.8937,168.609,168.7008,6071.0
2019-11-12 14:10:00,183.69,183.69,183.37,183.49,12218.0,168.7376,168.7376,168.4436,168.5539,12218.0
2019-11-12 14:20:00,183.45,183.53,183.32,183.32,8340.0,168.5171,168.5906,168.3977,168.3977,8340.0
2019-11-12 14:30:00,183.29,183.35,183.15,183.26,12389.0,168.3701,168.4253,168.2415,168.3426,12389.0
2019-11-12 14:40:00,183.24,183.26,182.9,183.12,27028.0,168.3242,168.3426,168.0119,168.214,27028.0
2019-11-12 14:50:00,183.09,183.3,182.92,183.13,16748.0,168.1864,168.3793,168.0303,168.2232,16748.0
2019-11-12 15:00:00,183.12,183.2,182.76,182.8,23779.0,168.214,168.2875,167.8833,167.92,23779.0
2019-11-12 15:10:00,182.82,183.22,182.81,183.18,23135.0,167.9384,168.3058,167.9292,168.2691,23135.0
2019-11-12 15:20:00,183.18,183.21,182.74,182.86,24106.0,168.2691,168.2967,167.8649,167.9751,24106.0
2019-11-12 15:30:00,182.85,183.47,182.84,183.28,30993.0,167.966,168.5355,167.9568,168.361,30993.0
2019-11-12 15:40:00,183.3,183.49,183.28,183.49,24238.0,168.3793,168.5539,168.361,168.5539,24238.0
2019-11-12 15:50:00,183.5,183.83,183.46,183.82,93060.0,168.5631,168.8662,168.5263,168.857,93060.0
2019-11-13 09:30:00,184.0,184.49,183.02,184.31,19458.0,169.0224,169.4725,168.1221,169.3071,19458.0
2019-11-13 09:40:00,184.38,184.62,183.67,184.06,18197.0,169.3714,169.5919,168.7192,169.0775,18197.0
2019-11-13 09:50:00,184.09,184.56,184.02,184.42,10884.0,169.105,169.5368,169.0407,169.4082,10884.0
2019-11-13 10:00:00,184.36,184.7,184.14,184.15,12223.0,169.353,169.6654,169.151,169.1601,12223.0
2019-11-13 10:10:00,184.22,184.37,183.86,184.12,18999.0,169.2244,169.3622,168.8937,169.1326,18999.0
2019-11-13 10:20:00,184.14,184.43,183.95,183.95,8893.0,169.151,169.4174,168.9764,168.9764,8893.0
2019-11-13 10:30:00,183.98,184.3,183.81,184.3,13742.0,169.004,169.2979,168.8478,169.2979,13742.0
2019-11-13 10:40:00,184.26,184.63,184.15,184.55,10551.0,169.2612,169.6011,169.1601,169.5276,10551.0
2019-11-13 10:50:00,184.57,184.57,184.1,184.4,8734.0,169.546,169.546,169.1142,169.3898,8734.0
2019-11-13 11:00:00,184.5,184.87,184.39,184.85,7131.0,169.4817,169.8215,169.3806,169.8032,7131.0
2019-11-13 11:10:00,184.99,185.08,184.82,184.95,9126.0,169.9318,170.0144,169.7756,169.895,9126.0
2019-11-13 11:20:00,184.98,185.53,184.89,185.4,21813.0,169.9226,170.4278,169.8399,170.3084,21813.0
2019-11-13 11:30:00,185.49,185.92,185.4,185.88,13875.0,170.3911,170.7861,170.3084,170.7493,13875.0
2019-11-13 11:40:00,185.89,185.9,185.32,185.32,12557.0,170.7585,170.7677,170.2349,170.2349,12557.0
2019-11-13 11:50:00,185.31,185.52,185.1,185.11,9611.0,170.2257,170.4186,170.0328,170.042,9611.0
2019-11-13 12:00:00,185.15,185.17,184.77,184.81,15249.0,170.0787,170.0971,169.7297,169.7664,15249.0
2019-11-13 12:10:00,184.81,184.86,184.62,184.63,9076.0,169.7664,169.8123,169.5919,169.6011,9076.0
2019-11-13 12:20:00,184.61,184.7,184.54,184.54,4907.0,169.5827,169.6654,169.5184,169.5184,4907.0
2019-11-13 12:30:00,184.63,184.64,184.52,184.6,7736.0,169.6011,169.6103,169.5,169.5735,7736.0
2019-11-13 12:40:00,184.6,184.62,184.4,184.41,5112.0,169.5735,169.5919,169.3898,169.399,5112.0
2019-11-13 12:50:00,184.42,184.44,184.29,184.31,8716.0,169.4082,169.4265,169.2887,169.3071,8716.0
2019-11-13 13:00:00,184.33,184.45,184.32,184.39,5590.0,169.3255,169.4357,169.3163,169.3806,5590.0
2019-11-13 13:10:00,184.35,184.44,184.1,184.1,7736.0,169.3439,169.4265,169.1142,169.1142,7736.0
2019-11-13 13:20:00,184.11,184.18,184.0,184.09,5112.0,169.1234,169.1877,169.0224,169.105,5112.0
2019-11-13 13:30:00,184.01,184.01,183.73,183.8,6244.0,169.0315,169.0315,168.7743,168.8386,6244.0
2019-11-13 13:40:00,183.74,184.13,183.73,183.98,5014.0,168.7835,169.1418,168.7743,169.004,5014.0
2019-11-13 13:50:00,184.06,184.09,183.62,183.77,5466.0,169.0775,169.105,168.6733,168.8111,5466.0
2019-11-13 14:00:00,183.8,184.11,183.78,184.06,6150.0,168.8386,169.1234,168.8203,169.0775,6150.0
2019-11-13 14:10:00,184.01,184.23,184.01,184.07,11672.0,169.0315,169.2336,169.0315,169.0867,11672.0
2019-11-13 14:20:00,184.05,184.19,184.05,184.06,5455.0,169.0683,169.1969,169.0683,169.0775,5455.0
2019-11-13 14:30:00,184.04,184.17,184.0,184.09,8348.0,169.0591,169.1785,169.0224,169.105,8348.0
2019-11-13 14:40:00,184.09,184.12,184.0,184.01,3981.0,169.105,169.1326,169.0224,169.0315,3981.0
2019-11-13 14:50:00,184.02,184.03,183.85,183.88,11434.0,169.0407,169.0499,168.8846,168.9121,11434.0
2019-11-13 15:00:00,183.91,183.97,183.82,183.83,9661.0,168.9397,168.9948,168.857,168.8662,9661.0
2019-11-13 15:10:00,183.86,184.35,183.82,184.33,26095.0,168.8937,169.3439,168.857,169.3255,26095.0
2019-11-13 15:20:00,184.39,184.49,184.18,184.18,9079.0,169.3806,169.4725,169.1877,169.1877,9079.0
2019-11-13 15:30:00,184.17,184.4,184.14,184.24,13679.0,169.1785,169.3898,169.151,169.2428,13679.0
2019-11-13 15:40:00,184.24,184.41,184.2,184.27,13073.0,169.2428,169.399,169.2061,169.2704,13073.0
2019-11-13 15:50:00,184.25,184.32,183.94,184.1,60672.0,169.252,169.3163,168.9672,169.1142,60672.0
2019-11-14 09:30:00,183.0,184.37,183.0,184.0,50056.0,168.1038,169.3622,168.1038,169.0224,50056.0
2019-11-14 09:40:00,184.06,185.13,183.91,184.68,12326.0,169.0775,170.0604,168.9397,169.647,12326.0
2019-11-14 09:50:00,184.59,184.6,184.04,184.19,9926.0,169.5643,169.5735,169.0591,169.1969,9926.0
2019-11-14 10:00:00,184.2,184.46,183.68,183.82,31147.0,169.2061,169.4449,168.7284,168.857,31147.0
2019-11-14 10:10:00,183.89,184.11,183.69,183.91,6503.0,168.9213,169.1234,168.7376,168.9397,6503.0
2019-11-14 10:20:00,183.95,184.29,183.87,184.09,8284.0,168.9764,169.2887,168.9029,169.105,8284.0
2019-11-14 10:30:00,184.05,184.57,184.05,184.43,11999.0,169.0683,169.546,169.0683,169.4174,11999.0
2019-11-14 10:40:00,184.46,184.6,184.32,184.53,13690.0,169.4449,169.5735,169.3163,169.5092,13690.0
2019-11-14 10:50:00,184.5,184.84,184.49,184.74,42389.0,169.4817,169.794,169.4725,169.7021,42389.0
2019-11-14 11:00:00,184.75,185.06,183.9,184.06,42837.0,169.7113,169.9961,168.9305,169.0775,42837.0
2019-11-14 11:10:00,184.06,184.08,183.75,183.81,11608.0,169.0775,169.0958,168.7927,168.8478,11608.0
2019-11-14 11:20:00,183.78,183.93,183.72,183.93,21959.0,168.8203,168.9581,168.7651,168.9581,21959.0
2019-11-14 11:30:00,183.95,184.05,183.7,183.89,39380.0,168.9764,169.0683,168.7468,168.9213,39380.0
2019-11-14 11:40:00,183.86,183.87,183.41,183.49,8416.0,168.8937,168.9029,168.4804,168.5539,8416.0
2019-11-14 11:50:00,183.45,183.54,183.32,183.38,5894.0,168.5171,168.5998,168.3977,168.4528,5894.0
2019-11-14 12:00:00,183.36,183.36,182.78,182.91,17804.0,168.4344,168.4344,167.9017,168.0211,17804.0
2019-11-14 12:10:00,182.92,182.95,182.68,182.73,8738.0,168.0303,168.0578,167.8098,167.8557,8738.0
2019-11-14 12:20:00,182.71,182.72,182.43,182.48,9383.0,167.8374,167.8465,167.5802,167.6261,9383.0
2019-11-14 12:30:00,182.5,182.56,182.29,182.43,11189.0,167.6445,167.6996,167.4515,167.5802,11189.0
2019-11-14 12:40:00,182.43,182.57,182.25,182.27,17424.0,167.5802,167.7088,167.4148,167.4332,17424.0
2019-11-14 12:50:00,182.31,182.46,181.88,182.13,27035.0,167.4699,167.6077,167.0749,167.3046,27035.0
2019-11-14 13:00:00,182.14,182.97,182.1,182.97,35014.0,167.3138,168.0762,167.277,168.0762,35014.0
2019-11-14 13:10:00,182.94,183.22,182.86,183.18,14482.0,168.0486,168.3058,167.9751,168.2691,14482.0
2019-11-14 13:20:00,183.16,183.16,182.52,182.64,15867.0,168.2507,168.2507,167.6628,167.7731,15867.0
2019-11-14 13:30:00,182.64,182.83,182.39,182.64,23468.0,167.7731,167.9476,167.5434,167.7731,23468.0
2019-11-14 13:40:00,182.62,182.65,182.46,182.57,17344.0,167.7547,167.7822,167.6077,167.7088,17344.0
2019-11-14 13:50:00,182.54,182.58,182.13,182.13,17297.0,167.6812,167.7179,167.3046,167.3046,17297.0
2019-11-14 14:00:00,182.19,182.6,182.15,182.43,20537.0,167.3597,167.7363,167.3229,167.5802,20537.0
2019-11-14 14:10:00,182.44,182.6,182.35,182.38,11607.0,167.5893,167.7363,167.5067,167.5342,11607.0
2019-11-14 14:20:00,182.43,182.57,182.33,182.36,26016.0,167.5802,167.7088,167.4883,167.5158,26016.0
2019-11-14 14:30:00,182.34,182.6,182.26,182.37,32083.0,167.4975,167.7363,167.424,167.525,32083.0
2019-11-14 14:40:00,182.42,182.54,182.3,182.49,20909.0,167.571,167.6812,167.4607,167.6353,20909.0
2019-11-14 14:50:00,182.46,182.66,182.41,182.46,26166.0,167.6077,167.7914,167.5618,167.6077,26166.0
2019-11-14 15:00:00,182.48,182.53,182.25,182.47,18143.0,167.6261,167.672,167.4148,167.6169,18143.0
2019-11-14 15:10:00,182.43,182.47,182.19,182.31,25321.0,167.5802,167.6169,167.3597,167.4699,25321.0
2019-11-14 15:20:00,182.32,182.42,182.22,182.31,20563.0,167.4791,167.571,167.3872,167.4699,20563.0
2019-11-14 15:30:00,182.33,182.56,182.33,182.41,27103.0,167.4883,167.6996,167.4883,167.5618,27103.0
2019-11-14 15:40:00,182.43,182.53,182.4,182.51,30121.0,167.5802,167.672,167.5526,167.6536,30121.0
2019-11-14 15:50:00,182.52,182.85,182.51,182.82,93088.0,167.6628,167.966,167.6536,167.9384,93088.0
2019-11-15 09:30:00,182.94,183.4,181.82,181.93,49325.0,168.0486,168.4712,167.0198,167.1209,49325.0
2019-11-15 09:40:00,181.96,181.96,180.04,180.44,51205.0,167.1484,167.1484,165.3847,165.7521,51205.0
2019-11-15 09:50:00,180.54,180.95,180.32,180.95,48966.0,165.844,166.2206,165.6419,166.2206,48966.0
2019-11-15 10:00:00,180.84,181.68,180.82,180.82,18843.0,166.1196,166.8912,166.1012,166.1012,18843.0
2019-11-15 10:10:00,180.75,180.99,180.56,180.84,29213.0,166.0369,166.2574,165.8624,166.1196,29213.0
2019-11-15 10:20:00,180.82,181.11,180.74,180.93,23493.0,166.1012,166.3676,166.0277,166.2023,23493.0
2019-11-15 10:30:00,180.93,180.93,180.58,180.8,30030.0,166.2023,166.2023,165.8807,166.0828,30030.0
2019-11-15 10:40:00,180.84,180.93,180.64,180.91,40937.0,166.1196,166.2023,165.9359,166.1839,40937.0
2019-11-15 10:50:00,180.9,181.13,180.78,181.04,42271.0,166.1747,166.386,166.0645,166.3033,42271.0
2019-11-15 11:00:00,181.03,181.17,181.0,181.08,69529.0,166.2941,166.4227,166.2666,166.34,69529.0
2019-11-15 11:10:00,181.09,181.12,180.34,180.39,31358.0,166.3492,166.3768,165.6603,165.7062,31358.0
2019-11-15 11:20:00,180.35,180.87,180.31,180.47,32755.0,165.6695,166.1471,165.6327,165.7797,32755.0
2019-11-15 11:30:00,180.5,180.84,180.48,180.83,21263.0,165.8073,166.1196,165.7889,166.1104,21263.0
2019-11-15 11:40:00,180.87,181.07,180.77,180.89,18540.0,166.1471,166.3309,166.0553,166.1655,18540.0
2019-11-15 11:50:00,180.89,180.93,180.46,180.48,17876.0,166.1655,166.2023,165.7705,165.7889,17876.0
2019-11-15 12:00:00,180.48,180.87,180.46,180.79,19500.0,165.7889,166.1471,165.7705,166.0736,19500.0
2019-11-15 12:10:00,180.8,181.05,180.6,180.8,16848.0,166.0828,166.3125,165.8991,166.0828,16848.0
2019-11-15 12:20:00,180.79,180.98,180.79,180.85,12623.0,166.0736,166.2482,166.0736,166.1288,12623.0
2019-11-15 12:30:00,180.84,180.97,180.75,180.87,13580.0,166.1196,166.239,166.0369,166.1471,13580.0
2019-11-15 12:40:00,180.85,180.93,180.65,180.7,14617.0,166.1288,166.2023,165.945,165.991,14617.0
2019-11-15 12:50:00,180.71,180.72,180.53,180.57,12994.0,166.0002,166.0093,165.8348,165.8716,12994.0
2019-11-15 13:00:00,180.56,180.71,180.53,180.71,7700.0,165.8624,166.0002,165.8348,166.0002,7700.0
2019-11-15 13:10:00,180.71,180.73,180.5,180.5,31066.0,166.0002,166.0185,165.8073,165.8073,31066.0
2019-11-15 13:20:00,180.5,180.54,180.33,180.33,13754.0,165.8073,165.844,165.6511,165.6511,13754.0
2019-11-15 13:30:00,180.36,180.37,180.24,180.32,21192.0,165.6786,165.6878,165.5684,165.6419,21192.0
2019-11-15 13:40:00,180.31,180.45,180.3,180.38,13602.0,165.6327,165.7613,165.6235,165.697,13602.0
2019-11-15 13:50:00,180.38,180.59,180.33,180.56,14543.0,165.697,165.8899,165.6511,165.8624,14543.0
2019-11-15 14:00:00,180.56,180.59,180.5,180.52,12810.0,165.8624,165.8899,165.8073,165.8256,12810.0
2019-11-15 14:10:00,180.57,180.58,180.5,180.54,39990.0,165.8716,165.8807,165.8073,165.844,39990.0
2019-11-15 14:20:00,180.5,180.54,180.32,180.33,25985.0,165.8073,165.844,165.6419,165.6511,25985.0
2019-11-15 14:30:00,180.36,180.52,180.29,180.47,35436.0,165.6786,165.8256,165.6143,165.7797,35436.0
2019-11-15 14:40:00,180.48,180.56,180.41,180.41,28370.0,165.7889,165.8624,165.7246,165.7246,28370.0
2019-11-15 14:50:00,180.39,180.51,180.39,180.48,17213.0,165.7062,165.8164,165.7062,165.7889,17213.0
2019-11-15 15:00:00,180.48,180.51,180.32,180.44,28054.0,165.7889,165.8164,165.6419,165.7521,28054.0
2019-11-15 15:10:00,180.44,180.49,180.26,180.4,27673.0,165.7521,165.7981,165.5868,165.7154,27673.0
2019-11-15 15:20:00,180.4,180.4,180.1,180.13,36349.0,165.7154,165.7154,165.4398,165.4674,36349.0
2019-11-15 15:30:00,180.13,180.21,179.8,179.84,74608.0,165.4674,165.5409,165.1642,165.201,74608.0
2019-11-15 15:40:00,179.84,179.84,179.59,179.71,68357.0,165.201,165.201,164.9713,165.0816,68357.0
2019-11-15 15:50:00,179.74,179.79,179.45,179.66,199326.0,165.1091,165.155,164.8427,165.0356,199326.0
2019-11-18 09:30:00,179.86,179.86,178.05,179.58,50734.0,165.2194,165.2194,163.5567,164.9621,50734.0
2019-11-18 09:40:00,179.23,179.75,178.26,178.69,32634.0,164.6406,165.1183,163.7496,164.1446,32634.0
2019-11-18 09:50:00,178.78,179.24,178.29,178.57,23262.0,164.2273,164.6498,163.7771,164.0344,23262.0
2019-11-18 10:00:00,178.6,178.93,177.8,178.53,37896.0,164.0619,164.3651,163.327,163.9976,37896.0
2019-11-18 10:10:00,178.51,178.72,178.35,178.44,22060.0,163.9792,164.1721,163.8323,163.9149,22060.0
2019-11-18 10:20:00,178.42,178.71,178.33,178.43,29072.0,163.8966,164.163,163.8139,163.9058,29072.0
2019-11-18 10:30:00,178.4,178.66,178.29,178.29,30728.0,163.8782,164.117,163.7771,163.7771,30728.0
2019-11-18 10:40:00,178.34,178.77,178.27,178.51,18421.0,163.8231,164.2181,163.7588,163.9792,18421.0
2019-11-18 10:50:00,178.51,178.58,178.45,178.47,18908.0,163.9792,164.0435,163.9241,163.9425,18908.0
2019-11-18 11:00:00,178.49,178.52,178.0,178.09,28672.0,163.9609,163.9884,163.5108,163.5934,28672.0
2019-11-18 11:10:00,178.09,178.26,177.93,178.05,36851.0,163.5934,163.7496,163.4465,163.5567,36851.0
2019-11-18 11:20:00,178.09,178.25,177.85,177.88,22154.0,163.5934,163.7404,163.373,163.4005,22154.0
2019-11-18 11:30:00,177.85,178.23,177.82,177.98,19433.0,163.373,163.722,163.3454,163.4924,19433.0
2019-11-18 11:40:00,178.01,178.04,177.34,177.37,16791.0,163.5199,163.5475,162.9045,162.932,16791.0
2019-11-18 11:50:00,177.37,177.65,177.33,177.45,41244.0,162.932,163.1892,162.8953,163.0055,41244.0
2019-11-18 12:00:00,177.46,177.58,177.08,177.21,32553.0,163.0147,163.1249,162.6656,162.7851,32553.0
2019-11-18 12:10:00,177.25,177.44,177.12,177.21,22928.0,162.8218,162.9963,162.7024,162.7851,22928.0
2019-11-18 12:20:00,177.26,177.26,176.95,176.95,28636.0,162.831,162.831,162.5462,162.5462,28636.0
2019-11-18 12:30:00,176.95,177.01,176.76,176.77,16505.0,162.5462,162.6013,162.3717,162.3809,16505.0
2019-11-18 12:40:00,176.77,176.82,176.54,176.61,18966.0,162.3809,162.4268,162.1696,162.2339,18966.0
2019-11-18 12:50:00,176.63,176.64,176.1,176.15,45640.0,162.2523,162.2615,161.7654,161.8113,45640.0
2019-11-18 13:00:00,176.16,176.59,176.11,176.14,27816.0,161.8205,162.2155,161.7746,161.8022,27816.0
2019-11-18 13:10:00,176.14,176.59,176.13,176.19,43436.0,161.8022,162.2155,161.793,161.8481,43436.0
2019-11-18 13:20:00,176.18,176.23,175.72,175.72,28449.0,161.8389,161.8848,161.4163,161.4163,28449.0
2019-11-18 13:30:00,175.73,175.98,175.64,175.86,29026.0,161.4255,161.6552,161.3429,161.545,29026.0
2019-11-18 13:40:00,175.88,176.14,175.73,175.81,32700.0,161.5633,161.8022,161.4255,161.499,32700.0
2019-11-18 13:50:00,175.88,176.27,175.84,175.92,36047.0,161.5633,161.9216,161.5266,161.6001,36047.0
2019-11-18 14:00:00,175.92,176.05,175.69,176.0,36427.0,161.6001,161.7195,161.3888,161.6736,36427.0
2019-11-18 14:10:00,175.99,176.0,175.64,175.71,23038.0,161.6644,161.6736,161.3429,161.4072,23038.0
2019-11-18 14:20:00,175.68,175.85,175.54,175.58,26723.0,161.3796,161.5358,161.251,161.2877,26723.0
2019-11-18 14:30:00,175.6,175.76,175.52,175.71,29837.0,161.3061,161.4531,161.2326,161.4072,29837.0
2019-11-18 14:40:00,175.73,175.87,175.33,175.33,28852.0,161.4255,161.5541,161.0581,161.0581,28852.0
2019-11-18 14:50:00,175.34,175.44,175.17,175.19,28607.0,161.0673,161.1591,160.9111,160.9295,28607.0
2019-11-18 15:00:00,175.18,175.25,174.82,174.93,64512.0,160.9203,160.9846,160.5896,160.6907,64512.0
2019-11-18 15:10:00,174.89,175.09,174.78,174.83,37688.0,160.6539,160.8376,160.5529,160.5988,37688.0
2019-11-18 15:20:00,174.86,174.98,174.79,174.8,36722.0,160.6264,160.7366,160.562,160.5712,36722.0
2019-11-18 15:30:00,174.78,175.15,174.78,174.97,81315.0,160.5529,160.8927,160.5529,160.7274,81315.0
2019-11-18 15:40:00,175.0,175.01,174.76,174.82,85653.0,160.755,160.7641,160.5345,160.5896,85653.0
2019-11-18 15:50:00,174.83,174.88,174.13,174.88,291747.0,160.5988,160.6447,159.9558,160.6447,291747.0
2019-11-19 09:30:00,174.92,176.32,174.75,176.29,66023.0,160.6815,161.9675,160.5253,161.9399,66023.0
2019-11-19 09:40:00,176.24,178.5,175.77,178.22,66405.0,161.894,163.9701,161.4623,163.7128,66405.0
2019-11-19 09:50:00,178.23,179.62,178.22,178.51,65850.0,163.722,164.9989,163.7128,163.9792,65850.0
2019-11-19 10:00:00,178.44,178.61,177.81,177.81,25666.0,163.9149,164.0711,163.3362,163.3362,25666.0
2019-11-19 10:10:00,177.87,178.77,177.77,178.77,23887.0,163.3913,164.2181,163.2995,164.2181,23887.0
2019-11-19 10:20:00,178.72,178.77,178.31,178.34,26229.0,164.1721,164.2181,163.7955,163.8231,26229.0
2019-11-19 10:30:00,178.35,178.66,178.13,178.33,18438.0,163.8323,164.117,163.6302,163.8139,18438.0
2019-11-19 10:40:00,178.36,178.56,178.21,178.38,23146.0,163.8415,164.0252,163.7037,163.8598,23146.0
2019-11-19 10:50:00,178.34,178.72,178.08,178.15,29048.0,163.8231,164.1721,163.5842,163.6485,29048.0
2019-11-19 11:00:00,178.19,179.16,178.18,178.76,34979.0,163.6853,164.5763,163.6761,164.2089,34979.0
2019-11-19 11:10:00,178.76,179.72,178.69,179.5,32939.0,164.2089,165.0907,164.1446,164.8887,32939.0
2019-11-19 11:20:00,179.51,179.88,179.29,179.6,28168.0,164.8978,165.2377,164.6957,164.9805,28168.0
2019-11-19 11:30:00,179.64,179.82,179.41,179.59,29949.0,165.0173,165.1826,164.806,164.9713,29949.0
2019-11-19 11:40:00,179.5,179.7,179.47,179.62,13227.0,164.8887,165.0724,164.8611,164.9989,13227.0
2019-11-19 11:50:00,179.62,179.64,179.09,179.57,43222.0,164.9989,165.0173,164.512,164.953,43222.0
2019-11-19 12:00:00,179.59,179.67,179.43,179.55,21103.0,164.9713,165.0448,164.8244,164.9346,21103.0
2019-11-19 12:10:00,179.63,179.86,179.58,179.72,16954.0,165.0081,165.2194,164.9621,165.0907,16954.0
2019-11-19 12:20:00,179.67,179.68,179.01,179.2,15320.0,165.0448,165.054,164.4385,164.6131,15320.0
2019-11-19 12:30:00,179.14,179.84,179.1,179.82,30778.0,164.558,165.201,164.5212,165.1826,30778.0
2019-11-19 12:40:00,179.8,180.13,179.77,180.13,13282.0,165.1642,165.4674,165.1367,165.4674,13282.0
2019-11-19 12:50:00,180.11,180.32,179.99,180.0,16784.0,165.449,165.6419,165.3388,165.348,16784.0
2019-11-19 13:00:00,179.99,180.0,179.76,179.91,19876.0,165.3388,165.348,165.1275,165.2653,19876.0
2019-11-19 13:10:00,179.91,179.95,179.64,179.84,12384.0,165.2653,165.302,165.0173,165.201,12384.0
2019-11-19 13:20:00,179.83,179.83,179.63,179.71,12524.0,165.1918,165.1918,165.0081,165.0816,12524.0
2019-11-19 13:30:00,179.7,179.8,179.61,179.72,9137.0,165.0724,165.1642,164.9897,165.0907,9137.0
2019-11-19 13:40:00,179.75,179.8,179.59,179.77,7462.0,165.1183,165.1642,164.9713,165.1367,7462.0
2019-11-19 13:50:00,179.7,179.94,179.69,179.89,11277.0,165.0724,165.2928,165.0632,165.2469,11277.0
2019-11-19 14:00:00,179.89,180.18,179.89,179.9,16632.0,165.2469,165.5133,165.2469,165.2561,16632.0
2019-11-19 14:10:00,179.89,180.36,179.88,180.26,23452.0,165.2469,165.6786,165.2377,165.5868,23452.0
2019-11-19 14:20:00,180.21,180.21,180.07,180.2,18206.0,165.5409,165.5409,165.4123,165.5317,18206.0
2019-11-19 14:30:00,180.2,180.4,180.16,180.29,19746.0,165.5317,165.7154,165.4949,165.6143,19746.0
2019-11-19 14:40:00,180.28,180.6,180.16,180.6,23623.0,165.6052,165.8991,165.4949,165.8991,23623.0
2019-11-19 14:50:00,180.61,180.78,180.47,180.69,28186.0,165.9083,166.0645,165.7797,165.9818,28186.0
2019-11-19 15:00:00,180.7,180.7,180.37,180.53,16766.0,165.991,165.991,165.6878,165.8348,16766.0
2019-11-19 15:10:00,180.54,180.8,180.54,180.65,21147.0,165.844,166.0828,165.844,165.945,21147.0
2019-11-19 15:20:00,180.67,180.81,180.64,180.68,30498.0,165.9634,166.092,165.9359,165.9726,30498.0
2019-11-19 15:30:00,180.69,180.88,180.45,180.86,28303.0,165.9818,166.1563,165.7613,166.1379,28303.0
2019-11-19 15:40:00,180.84,180.87,180.62,180.87,52707.0,166.1196,166.1471,165.9175,166.1471,52707.0
2019-11-19 15:50:00,180.87,181.05,180.8,180.94,94413.0,166.1471,166.3125,166.0828,166.2114,94413.0
2019-11-20 09:30:00,182.02,183.06,181.84,182.94,35998.0,167.2035,168.1589,167.0382,168.0486,35998.0
2019-11-20 09:40:00,182.94,184.57,182.94,183.89,48211.0,168.0486,169.546,168.0486,168.9213,48211.0
2019-11-20 09:50:00,183.93,184.17,183.22,184.16,35735.0,168.9581,169.1785,168.3058,169.1693,35735.0
2019-11-20 10:00:00,184.17,184.75,184.07,184.34,46594.0,169.1785,169.7113,169.0867,169.3347,46594.0
2019-11-20 10:10:00,184.28,184.89,184.25,184.34,37294.0,169.2796,169.8399,169.252,169.3347,37294.0
2019-11-20 10:20:00,184.34,185.25,184.29,184.97,39941.0,169.3347,170.1706,169.2887,169.9134,39941.0
2019-11-20 10:30:00,184.91,185.63,184.79,185.33,29215.0,169.8583,170.5197,169.748,170.2441,29215.0
2019-11-20 10:40:00,185.32,185.97,185.24,185.9,24354.0,170.2349,170.832,170.1614,170.7677,24354.0
2019-11-20 10:50:00,185.88,186.04,185.17,185.33,25615.0,170.7493,170.8963,170.0971,170.2441,25615.0
2019-11-20 11:00:00,185.41,185.49,185.07,185.16,30084.0,170.3176,170.3911,170.0053,170.0879,30084.0
2019-11-20 11:10:00,185.15,185.51,184.89,185.39,16271.0,170.0787,170.4094,169.8399,170.2992,16271.0
2019-11-20 11:20:00,185.38,185.55,185.28,185.32,9196.0,170.29,170.4462,170.1982,170.2349,9196.0
2019-11-20 11:30:00,185.29,185.45,185.1,185.29,8730.0,170.2073,170.3543,170.0328,170.2073,8730.0
2019-11-20 11:40:00,185.27,185.76,185.24,185.74,8620.0,170.189,170.6391,170.1614,170.6207,8620.0
2019-11-20 11:50:00,185.78,185.88,185.53,185.67,11229.0,170.6575,170.7493,170.4278,170.5564,11229.0
2019-11-20 12:00:00,185.71,185.84,185.47,185.66,8270.0,170.5932,170.7126,170.3727,170.5472,8270.0
2019-11-20 12:10:00,185.65,185.94,185.47,185.68,15544.0,170.538,170.8044,170.3727,170.5656,15544.0
2019-11-20 12:20:00,185.71,185.85,185.58,185.68,22337.0,170.5932,170.7218,170.4737,170.5656,22337.0
2019-11-20 12:30:00,185.69,185.7,185.11,185.28,9890.0,170.5748,170.584,170.042,170.1982,9890.0
2019-11-20 12:40:00,185.24,185.44,185.21,185.32,10575.0,170.1614,170.3451,170.1339,170.2349,10575.0
2019-11-20 12:50:00,185.3,185.3,184.5,184.65,50728.0,170.2165,170.2165,169.4817,169.6194,50728.0
2019-11-20 13:00:00,184.63,184.65,183.9,184.16,29371.0,169.6011,169.6194,168.9305,169.1693,29371.0
2019-11-20 13:10:00,184.11,184.25,183.9,184.03,13884.0,169.1234,169.252,168.9305,169.0499,13884.0
2019-11-20 13:20:00,184.05,184.56,184.05,184.42,13633.0,169.0683,169.5368,169.0683,169.4082,13633.0
2019-11-20 13:30:00,184.41,184.41,184.14,184.15,12004.0,169.399,169.399,169.151,169.1601,12004.0
2019-11-20 13:40:00,184.1,184.44,184.05,184.27,11658.0,169.1142,169.4265,169.0683,169.2704,11658.0
2019-11-20 13:50:00,184.25,185.1,184.25,185.1,17116.0,169.252,170.0328,169.252,170.0328,17116.0
2019-11-20 14:00:00,185.14,185.4,184.86,185.4,24319.0,170.0696,170.3084,169.8123,170.3084,24319.0
2019-11-20 14:10:00,185.38,185.64,185.12,185.64,15884.0,170.29,170.5289,170.0512,170.5289,15884.0
2019-11-20 14:20:00,185.64,185.71,184.97,185.39,26870.0,170.5289,170.5932,169.9134,170.2992,26870.0
2019-11-20 14:30:00,185.34,185.68,185.12,185.42,15939.0,170.2533,170.5656,170.0512,170.3268,15939.0
2019-11-20 14:40:00,185.28,185.36,184.99,185.15,12080.0,170.1982,170.2716,169.9318,170.0787,12080.0
2019-11-20 14:50:00,185.15,185.45,185.12,185.27,19223.0,170.0787,170.3543,170.0512,170.189,19223.0
2019-11-20 15:00:00,185.29,185.42,185.14,185.31,99518.0,170.2073,170.3268,170.0696,170.2257,99518.0
2019-11-20 15:10:00,185.33,185.66,185.3,185.46,19508.0,170.2441,170.5472,170.2165,170.3635,19508.0
2019-11-20 15:20:00,185.46,185.65,185.36,185.45,29775.0,170.3635,170.538,170.2716,170.3543,29775.0
2019-11-20 15:30:00,185.43,185.75,185.34,185.75,45546.0,170.336,170.6299,170.2533,170.6299,45546.0
2019-11-20 15:40:00,185.72,185.97,185.63,185.7,73235.0,170.6023,170.832,170.5197,170.584,73235.0
2019-11-20 15:50:00,185.72,185.95,185.51,185.85,116737.0,170.6023,170.8136,170.4094,170.7218,116737.0
2019-11-21 09:30:00,186.1,186.87,185.93,186.07,37612.0,170.9514,171.6587,170.7953,170.9239,37612.0
2019-11-21 09:40:00,186.06,186.06,185.59,186.02,5892.0,170.9147,170.9147,170.4829,170.8779,5892.0
2019-11-21 09:50:00,186.01,186.12,185.7,185.79,9854.0,170.8687,170.9698,170.584,170.6666,9854.0
2019-11-21 10:00:00,185.81,185.81,185.22,185.64,12880.0,170.685,170.685,170.143,170.5289,12880.0
2019-11-21 10:10:00,185.64,185.69,185.41,185.51,11084.0,170.5289,170.5748,170.3176,170.4094,11084.0
2019-11-21 10:20:00,185.45,185.9,185.39,185.61,15434.0,170.3543,170.7677,170.2992,170.5013,15434.0
2019-11-21 10:30:00,185.64,186.07,185.55,186.03,21872.0,170.5289,170.9239,170.4462,170.8871,21872.0
2019-11-21 10:40:00,186.08,186.16,185.89,186.06,14211.0,170.933,171.0065,170.7585,170.9147,14211.0
2019-11-21 10:50:00,186.03,186.32,185.94,186.22,15216.0,170.8871,171.1535,170.8044,171.0616,15216.0
2019-11-21 11:00:00,186.24,186.42,186.15,186.34,8135.0,171.08,171.2454,170.9973,171.1719,8135.0
2019-11-21 11:10:00,186.34,186.5,186.25,186.5,9486.0,171.1719,171.3189,171.0892,171.3189,9486.0
2019-11-21 11:20:00,186.56,186.98,186.49,186.88,25188.0,171.374,171.7598,171.3097,171.6679,25188.0
2019-11-21 11:30:00,186.86,186.86,186.1,186.1,7495.0,171.6495,171.6495,170.9514,170.9514,7495.0
2019-11-21 11:40:00,186.09,186.24,186.04,186.14,6338.0,170.9422,171.08,170.8963,170.9882,6338.0
2019-11-21 11:50:00,186.17,186.2,185.64,185.85,11899.0,171.0157,171.0433,170.5289,170.7218,11899.0
2019-11-21 12:00:00,185.9,186.16,185.89,186.03,9811.0,170.7677,171.0065,170.7585,170.8871,9811.0
2019-11-21 12:10:00,186.01,186.19,185.78,185.78,20918.0,170.8687,171.0341,170.6575,170.6575,20918.0
2019-11-21 12:20:00,185.83,186.1,185.83,185.96,10928.0,170.7034,170.9514,170.7034,170.8228,10928.0
2019-11-21 12:30:00,185.96,186.01,185.76,185.99,7830.0,170.8228,170.8687,170.6391,170.8504,7830.0
2019-11-21 12:40:00,185.99,186.13,185.97,186.03,6850.0,170.8504,170.979,170.832,170.8871,6850.0
2019-11-21 12:50:00,186.05,186.3,186.05,186.24,6806.0,170.9055,171.1351,170.9055,171.08,6806.0
2019-11-21 13:00:00,186.28,186.53,186.28,186.53,5576.0,171.1168,171.3464,171.1168,171.3464,5576.0
2019-11-21 13:10:00,186.52,186.66,186.46,186.53,7579.0,171.3372,171.4658,171.2821,171.3464,7579.0
2019-11-21 13:20:00,186.52,186.63,186.35,186.63,12341.0,171.3372,171.4383,171.1811,171.4383,12341.0
2019-11-21 13:30:00,186.62,186.81,186.44,186.72,17314.0,171.4291,171.6036,171.2637,171.5209,17314.0
2019-11-21 13:40:00,186.66,187.07,186.51,186.99,36376.0,171.4658,171.8425,171.328,171.769,36376.0
2019-11-21 13:50:00,187.02,187.23,186.96,187.01,16842.0,171.7965,171.9894,171.7414,171.7873,16842.0
2019-11-21 14:00:00,187.01,187.33,186.9,187.11,30359.0,171.7873,172.0813,171.6863,171.8792,30359.0
2019-11-21 14:10:00,187.13,187.43,186.97,187.26,30027.0,171.8976,172.1732,171.7506,172.017,30027.0
2019-11-21 14:20:00,187.25,187.29,187.0,187.17,13333.0,172.0078,172.0445,171.7782,171.9343,13333.0
2019-11-21 14:30:00,187.2,187.35,187.1,187.16,15793.0,171.9619,172.0997,171.87,171.9251,15793.0
2019-11-21 14:40:00,187.13,187.44,187.13,187.4,12051.0,171.8976,172.1823,171.8976,172.1456,12051.0
2019-11-21 14:50:00,187.36,187.39,186.5,186.74,39411.0,172.1088,172.1364,171.3189,171.5393,39411.0
2019-11-21 15:00:00,186.74,186.81,186.36,186.42,22363.0,171.5393,171.6036,171.1902,171.2454,22363.0
2019-11-21 15:10:00,186.47,186.9,186.47,186.76,11290.0,171.2913,171.6863,171.2913,171.5577,11290.0
2019-11-21 15:20:00,186.67,186.72,186.36,186.56,23249.0,171.475,171.5209,171.1902,171.374,23249.0
2019-11-21 15:30:00,186.59,186.8,186.38,186.4,16803.0,171.4015,171.5944,171.2086,171.227,16803.0
2019-11-21 15:40:00,186.45,186.57,186.31,186.45,30634.0,171.2729,171.3832,171.1443,171.2729,30634.0
2019-11-21 15:50:00,186.43,186.78,186.18,186.56,52028.0,171.2546,171.5761,171.0249,171.374,52028.0
2019-11-22 09:30:00,186.43,186.48,185.03,185.93,39289.0,171.2546,171.3005,169.9685,170.7953,39289.0
2019-11-22 09:40:00,186.07,186.56,185.82,186.49,27635.0,170.9239,171.374,170.6942,171.3097,27635.0
2019-11-22 09:50:00,186.43,186.56,186.22,186.45,35370.0,171.2546,171.374,171.0616,171.2729,35370.0
2019-11-22 10:00:00,186.45,186.54,185.82,186.06,69747.0,171.2729,171.3556,170.6942,170.9147,69747.0
2019-11-22 10:10:00,185.98,186.12,185.08,185.22,53101.0,170.8412,170.9698,170.0144,170.143,53101.0
2019-11-22 10:20:00,185.18,185.5,184.4,184.51,27659.0,170.1063,170.4003,169.3898,169.4908,27659.0
2019-11-22 10:30:00,184.51,184.65,184.25,184.54,38737.0,169.4908,169.6194,169.252,169.5184,38737.0
2019-11-22 10:40:00,184.61,184.84,184.3,184.82,36710.0,169.5827,169.794,169.2979,169.7756,36710.0
2019-11-22 10:50:00,184.84,184.98,183.71,183.82,65065.0,169.794,169.9226,168.756,168.857,65065.0
2019-11-22 11:00:00,183.92,184.02,183.62,183.79,12815.0,168.9489,169.0407,168.6733,168.8294,12815.0
2019-11-22 11:10:00,183.79,183.98,183.75,183.97,27223.0,168.8294,169.004,168.7927,168.9948,27223.0
2019-11-22 11:20:00,183.95,184.06,183.8,183.96,31845.0,168.9764,169.0775,168.8386,168.9856,31845.0
2019-11-22 11:30:00,183.96,183.99,183.77,183.87,54935.0,168.9856,169.0132,168.8111,168.9029,54935.0
2019-11-22 11:40:00,183.9,184.06,183.87,183.99,20070.0,168.9305,169.0775,168.9029,169.0132,20070.0
2019-11-22 11:50:00,183.98,184.05,183.82,184.02,86560.0,169.004,169.0683,168.857,169.0407,86560.0
2019-11-22 12:00:00,184.0,184.74,183.98,184.3,13190.0,169.0224,169.7021,169.004,169.2979,13190.0
2019-11-22 12:10:00,184.29,184.36,183.88,183.99,11194.0,169.2887,169.353,168.9121,169.0132,11194.0
2019-11-22 12:20:00,183.98,184.07,183.94,183.98,9798.0,169.004,169.0867,168.9672,169.004,9798.0
2019-11-22 12:30:00,184.0,184.09,183.96,184.0,9702.0,169.0224,169.105,168.9856,169.0224,9702.0
2019-11-22 12:40:00,184.01,184.21,183.56,183.78,32286.0,169.0315,169.2153,168.6182,168.8203,32286.0
2019-11-22 12:50:00,183.75,183.75,183.12,183.19,8688.0,168.7927,168.7927,168.214,168.2783,8688.0
2019-11-22 13:00:00,183.24,183.33,182.87,183.26,31314.0,168.3242,168.4069,167.9843,168.3426,31314.0
2019-11-22 13:10:00,183.25,183.27,182.94,182.94,9068.0,168.3334,168.3518,168.0486,168.0486,9068.0
2019-11-22 13:20:00,182.98,182.98,182.47,182.47,13839.0,168.0854,168.0854,167.6169,167.6169,13839.0
2019-11-22 13:30:00,182.47,182.47,181.8,181.85,17014.0,167.6169,167.6169,167.0014,167.0474,17014.0
2019-11-22 13:40:00,181.87,181.9,181.72,181.81,26188.0,167.0657,167.0933,166.9279,167.0106,26188.0
2019-11-22 13:50:00,181.85,181.85,181.58,181.72,26779.0,167.0474,167.0474,166.7993,166.9279,26779.0
2019-11-22 14:00:00,181.74,182.26,181.67,182.26,19521.0,166.9463,167.424,166.882,167.424,19521.0
2019-11-22 14:10:00,182.27,182.37,182.05,182.35,18873.0,167.4332,167.525,167.2311,167.5067,18873.0
2019-11-22 14:20:00,182.34,182.35,182.17,182.28,12909.0,167.4975,167.5067,167.3413,167.4424,12909.0
2019-11-22 14:30:00,182.32,182.32,182.22,182.25,7285.0,167.4791,167.4791,167.3872,167.4148,7285.0
2019-11-22 14:40:00,182.25,182.31,182.19,182.23,10570.0,167.4148,167.4699,167.3597,167.3964,10570.0
2019-11-22 14:50:00,182.28,182.36,182.13,182.35,12939.0,167.4424,167.5158,167.3046,167.5067,12939.0
2019-11-22 15:00:00,182.34,182.73,182.17,182.17,29048.0,167.4975,167.8557,167.3413,167.3413,29048.0
2019-11-22 15:10:00,182.18,182.37,182.08,182.33,53728.0,167.3505,167.525,167.2586,167.4883,53728.0
2019-11-22 15:20:00,182.31,182.45,182.17,182.22,27513.0,167.4699,167.5985,167.3413,167.3872,27513.0
2019-11-22 15:30:00,182.21,182.25,181.49,181.78,46178.0,167.3781,167.4148,166.7167,166.9831,46178.0
2019-11-22 15:40:00,181.8,181.81,181.18,181.2,50098.0,167.0014,167.0106,166.4319,166.4503,50098.0
2019-11-22 15:50:00,181.19,181.23,180.98,181.21,136941.0,166.4411,166.4778,166.2482,166.4595,136941.0
2019-11-25 09:30:00,182.34,182.74,181.64,182.45,25264.0,167.4975,167.8649,166.8545,167.5985,25264.0
2019-11-25 09:40:00,182.48,182.98,182.4,182.63,27468.0,167.6261,168.0854,167.5526,167.7639,27468.0
2019-11-25 09:50:00,182.61,182.9,182.43,182.8,24119.0,167.7455,168.0119,167.5802,167.92,24119.0
2019-11-25 10:00:00,182.8,182.95,182.01,182.1,37281.0,167.92,168.0578,167.1943,167.277,37281.0
2019-11-25 10:10:00,182.19,182.25,182.12,182.25,8123.0,167.3597,167.4148,167.2954,167.4148,8123.0
2019-11-25 10:20:00,182.25,182.66,182.02,182.42,29608.0,167.4148,167.7914,167.2035,167.571,29608.0
2019-11-25 10:30:00,182.26,182.38,182.03,182.03,19664.0,167.424,167.5342,167.2127,167.2127,19664.0
2019-11-25 10:40:00,181.95,182.15,181.81,182.11,8433.0,167.1392,167.3229,167.0106,167.2862,8433.0
2019-11-25 10:50:00,182.24,182.6,182.13,182.52,10682.0,167.4056,167.7363,167.3046,167.6628,10682.0
2019-11-25 11:00:00,182.6,182.6,182.3,182.31,9240.0,167.7363,167.7363,167.4607,167.4699,9240.0
2019-11-25 11:10:00,182.33,182.53,182.05,182.16,10010.0,167.4883,167.672,167.2311,167.3321,10010.0
2019-11-25 11:20:00,182.07,182.36,182.07,182.21,26215.0,167.2495,167.5158,167.2495,167.3781,26215.0
2019-11-25 11:30:00,182.23,182.37,182.19,182.25,19184.0,167.3964,167.525,167.3597,167.4148,19184.0
2019-11-25 11:40:00,182.27,182.7,182.12,182.53,42600.0,167.4332,167.8282,167.2954,167.672,42600.0
2019-11-25 11:50:00,182.51,182.83,182.46,182.69,28969.0,167.6536,167.9476,167.6077,167.819,28969.0
2019-11-25 12:00:00,182.73,183.4,182.73,182.89,32723.0,167.8557,168.4712,167.8557,168.0027,32723.0
2019-11-25 12:10:00,182.94,183.13,182.71,183.01,16532.0,168.0486,168.2232,167.8374,168.1129,16532.0
2019-11-25 12:20:00,183.02,183.24,182.92,182.99,9565.0,168.1221,168.3242,168.0303,168.0946,9565.0
2019-11-25 12:30:00,183.05,183.19,182.97,183.01,13329.0,168.1497,168.2783,168.0762,168.1129,13329.0
2019-11-25 12:40:00,182.97,183.1,182.83,182.86,15361.0,168.0762,168.1956,167.9476,167.9751,15361.0
2019-11-25 12:50:00,182.92,183.0,182.77,182.8,11423.0,168.0303,168.1038,167.8925,167.92,11423.0
2019-11-25 13:00:00,182.78,183.05,182.78,183.03,12803.0,167.9017,168.1497,167.9017,168.1313,12803.0
2019-11-25 13:10:00,183.02,183.04,182.73,182.89,11417.0,168.1221,168.1405,167.8557,168.0027,11417.0
2019-11-25 13:20:00,182.86,182.87,182.73,182.82,8811.0,167.9751,167.9843,167.8557,167.9384,8811.0
2019-11-25 13:30:00,182.85,183.01,182.74,182.98,12295.0,167.966,168.1129,167.8649,168.0854,12295.0
2019-11-25 13:40:00,182.97,183.55,182.96,183.45,8454.0,168.0762,168.609,168.067,168.5171,8454.0
2019-11-25 13:50:00,183.44,183.64,183.37,183.64,8110.0,168.5079,168.6917,168.4436,168.6917,8110.0
2019-11-25 14:00:00,183.65,183.72,183.23,183.23,12859.0,168.7008,168.7651,168.315,168.315,12859.0
2019-11-25 14:10:00,183.27,183.44,183.26,183.37,8749.0,168.3518,168.5079,168.3426,168.4436,8749.0
2019-11-25 14:20:00,183.38,183.49,183.12,183.15,13207.0,168.4528,168.5539,168.214,168.2415,13207.0
2019-11-25 14:30:00,183.14,183.31,183.14,183.22,8266.0,168.2324,168.3885,168.2324,168.3058,8266.0
2019-11-25 14:40:00,183.2,183.38,183.05,183.05,6511.0,168.2875,168.4528,168.1497,168.1497,6511.0
2019-11-25 14:50:00,183.05,183.38,182.87,183.37,10960.0,168.1497,168.4528,167.9843,168.4436,10960.0
2019-11-25 15:00:00,183.31,183.57,183.31,183.57,7888.0,168.3885,168.6274,168.3885,168.6274,7888.0
2019-11-25 15:10:00,183.53,183.63,183.44,183.48,7385.0,168.5906,168.6825,168.5079,168.5447,7385.0
2019-11-25 15:20:00,183.49,183.53,183.39,183.46,9196.0,168.5539,168.5906,168.462,168.5263,9196.0
2019-11-25 15:30:00,183.47,183.51,183.34,183.44,14261.0,168.5355,168.5722,168.4161,168.5079,14261.0
2019-11-25 15:40:00,183.4,183.5,183.37,183.42,12537.0,168.4712,168.5631,168.4436,168.4896,12537.0
2019-11-25 15:50:00,183.41,183.65,183.37,183.54,39446.0,168.4804,168.7008,168.4436,168.5998,39446.0
2019-11-26 09:30:00,182.62,182.97,181.5,182.68,38027.0,167.7547,168.0762,166.7259,167.8098,38027.0
2019-11-26 09:40:00,182.62,184.07,182.59,183.9,35558.0,167.7547,169.0867,167.7271,168.9305,35558.0
2019-11-26 09:50:00,183.71,184.65,183.26,184.64,27349.0,168.756,169.6194,168.3426,169.6103,27349.0
2019-11-26 10:00:00,184.35,185.12,183.7,184.65,18376.0,169.3439,170.0512,168.7468,169.6194,18376.0
2019-11-26 10:10:00,184.69,184.76,184.07,184.07,24179.0,169.6562,169.7205,169.0867,169.0867,24179.0
2019-11-26 10:20:00,184.15,184.22,183.66,183.66,26140.0,169.1601,169.2244,168.71,168.71,26140.0
2019-11-26 10:30:00,183.62,183.95,183.59,183.69,19375.0,168.6733,168.9764,168.6457,168.7376,19375.0
2019-11-26 10:40:00,183.64,183.7,183.22,183.66,17189.0,168.6917,168.7468,168.3058,168.71,17189.0
2019-11-26 10:50:00,183.62,183.62,183.14,183.48,17197.0,168.6733,168.6733,168.2324,168.5447,17197.0
2019-11-26 11:00:00,183.45,183.99,183.45,183.82,8647.0,168.5171,169.0132,168.5171,168.857,8647.0
2019-11-26 11:10:00,183.78,183.99,183.72,183.84,6543.0,168.8203,169.0132,168.7651,168.8754,6543.0
2019-11-26 11:20:00,183.79,184.41,183.73,184.36,10856.0,168.8294,169.399,168.7743,169.353,10856.0
2019-11-26 11:30:00,184.32,184.44,184.05,184.38,14020.0,169.3163,169.4265,169.0683,169.3714,14020.0
2019-11-26 11:40:00,184.38,184.48,184.26,184.48,11812.0,169.3714,169.4633,169.2612,169.4633,11812.0
2019-11-26 11:50:00,184.55,184.63,184.3,184.3,6121.0,169.5276,169.6011,169.2979,169.2979,6121.0
2019-11-26 12:00:00,184.3,184.31,183.89,184.24,21194.0,169.2979,169.3071,168.9213,169.2428,21194.0
2019-11-26 12:10:00,184.28,184.34,183.84,183.88,16718.0,169.2796,169.3347,168.8754,168.9121,16718.0
2019-11-26 12:20:00,183.88,183.99,183.79,183.97,9929.0,168.9121,169.0132,168.8294,168.9948,9929.0
2019-11-26 12:30:00,183.99,184.22,183.99,184.22,10249.0,169.0132,169.2244,169.0132,169.2244,10249.0
2019-11-26 12:40:00,184.15,184.28,184.12,184.18,9250.0,169.1601,169.2796,169.1326,169.1877,9250.0
2019-11-26 12:50:00,184.13,184.24,184.08,184.13,6743.0,169.1418,169.2428,169.0958,169.1418,6743.0
2019-11-26 13:00:00,184.15,184.15,183.67,183.68,6775.0,169.1601,169.1601,168.7192,168.7284,6775.0
2019-11-26 13:10:00,183.63,183.86,183.56,183.82,8239.0,168.6825,168.8937,168.6182,168.857,8239.0
2019-11-26 13:20:00,183.81,184.07,183.8,184.07,5939.0,168.8478,169.0867,168.8386,169.0867,5939.0
2019-11-26 13:30:00,184.02,184.11,183.7,183.83,9024.0,169.0407,169.1234,168.7468,168.8662,9024.0
2019-11-26 13:40:00,183.74,183.84,183.57,183.6,8768.0,168.7835,168.8754,168.6274,168.6549,8768.0
2019-11-26 13:50:00,183.6,183.62,183.47,183.61,8656.0,168.6549,168.6733,168.5355,168.6641,8656.0
2019-11-26 14:00:00,183.62,183.91,183.61,183.86,5166.0,168.6733,168.9397,168.6641,168.8937,5166.0
2019-11-26 14:10:00,183.88,183.88,183.63,183.74,6367.0,168.9121,168.9121,168.6825,168.7835,6367.0
2019-11-26 14:20:00,183.7,183.7,183.29,183.29,11635.0,168.7468,168.7468,168.3701,168.3701,11635.0
2019-11-26 14:30:00,183.31,183.41,183.22,183.39,10377.0,168.3885,168.4804,168.3058,168.462,10377.0
2019-11-26 14:40:00,183.46,183.53,183.26,183.26,7717.0,168.5263,168.5906,168.3426,168.3426,7717.0
2019-11-26 14:50:00,183.31,183.35,183.13,183.14,15386.0,168.3885,168.4253,168.2232,168.2324,15386.0
2019-11-26 15:00:00,183.15,183.31,183.11,183.16,8349.0,168.2415,168.3885,168.2048,168.2507,8349.0
2019-11-26 15:10:00,183.15,183.23,182.93,183.2,12538.0,168.2415,168.315,168.0395,168.2875,12538.0
2019-11-26 15:20:00,183.19,183.55,183.1,183.52,10627.0,168.2783,168.609,168.1956,168.5814,10627.0
2019-11-26 15:30:00,183.48,183.58,183.42,183.5,12712.0,168.5447,168.6365,168.4896,168.5631,12712.0
2019-11-26 15:40:00,183.45,183.56,183.27,183.55,19887.0,168.5171,168.6182,168.3518,168.609,19887.0
2019-11-26 15:50:00,183.51,184.1,183.49,184.05,77174.0,168.5722,169.1142,168.5539,169.0683,77174.0
2019-11-27 09:30:00,184.75,184.87,184.17,184.55,17486.0,169.7113,169.8215,169.1785,169.5276,17486.0
2019-11-27 09:40:00,184.69,184.75,183.96,184.28,9282.0,169.6562,169.7113,168.9856,169.2796,9282.0
2019-11-27 09:50:00,184.35,184.82,184.35,184.77,9202.0,169.3439,169.7756,169.3439,169.7297,9202.0
2019-11-27 10:00:00,184.67,185.52,184.6,185.1,28331.0,169.6378,170.4186,169.5735,170.0328,28331.0
2019-11-27 10:10:00,185.12,185.12,184.85,185.03,4141.0,170.0512,170.0512,169.8032,169.9685,4141.0
2019-11-27 10:20:00,185.01,185.08,184.84,184.85,10975.0,169.9501,170.0144,169.794,169.8032,10975.0
2019-11-27 10:30:00,184.94,185.44,184.94,185.43,2871.0,169.8858,170.3451,169.8858,170.336,2871.0
2019-11-27 10:40:00,185.47,185.47,185.02,185.15,9849.0,170.3727,170.3727,169.9593,170.0787,9849.0
2019-11-27 10:50:00,185.16,185.41,185.07,185.38,5109.0,170.0879,170.3176,170.0053,170.29,5109.0
2019-11-27 11:00:00,185.35,185.59,185.25,185.31,10688.0,170.2625,170.4829,170.1706,170.2257,10688.0
2019-11-27 11:10:00,185.23,185.3,184.82,184.89,3853.0,170.1522,170.2165,169.7756,169.8399,3853.0
2019-11-27 11:20:00,184.91,185.05,184.9,185.0,4107.0,169.8583,169.9869,169.8491,169.941,4107.0
2019-11-27 11:30:00,185.04,185.23,184.94,185.11,5987.0,169.9777,170.1522,169.8858,170.042,5987.0
2019-11-27 11:40:00,185.02,185.71,185.02,185.65,7177.0,169.9593,170.5932,169.9593,170.538,7177.0
2019-11-27 11:50:00,185.62,185.71,185.46,185.55,13828.0,170.5105,170.5932,170.3635,170.4462,13828.0
2019-11-27 12:00:00,185.54,185.82,185.52,185.75,13014.0,170.437,170.6942,170.4186,170.6299,13014.0
2019-11-27 12:10:00,185.76,185.84,185.45,185.45,2399.0,170.6391,170.7126,170.3543,170.3543,2399.0
2019-11-27 12:20:00,185.36,185.39,185.18,185.33,5116.0,170.2716,170.2992,170.1063,170.2441,5116.0
2019-11-27 12:30:00,185.34,185.77,185.29,185.68,9670.0,170.2533,170.6483,170.2073,170.5656,9670.0
2019-11-27 12:40:00,185.67,185.73,185.44,185.54,8771.0,170.5564,170.6115,170.3451,170.437,8771.0
2019-11-27 12:50:00,185.64,185.67,185.44,185.58,5660.0,170.5289,170.5564,170.3451,170.4737,5660.0
2019-11-27 13:00:00,185.55,185.55,185.4,185.47,5030.0,170.4462,170.4462,170.3084,170.3727,5030.0
2019-11-27 13:10:00,185.47,185.68,185.39,185.68,20151.0,170.3727,170.5656,170.2992,170.5656,20151.0
2019-11-27 13:20:00,185.7,185.86,185.68,185.86,6799.0,170.584,170.7309,170.5656,170.7309,6799.0
2019-11-27 13:30:00,185.86,186.15,185.83,186.15,10520.0,170.7309,170.9973,170.7034,170.9973,10520.0
2019-11-27 13:40:00,186.15,186.25,185.96,186.25,5478.0,170.9973,171.0892,170.8228,171.0892,5478.0
2019-11-27 13:50:00,186.25,186.37,186.0,186.09,7758.0,171.0892,171.1994,170.8596,170.9422,7758.0
2019-11-27 14:00:00,186.2,186.2,186.07,186.07,8396.0,171.0433,171.0433,170.9239,170.9239,8396.0
2019-11-27 14:10:00,186.07,186.15,186.02,186.09,6495.0,170.9239,170.9973,170.8779,170.9422,6495.0
2019-11-27 14:20:00,186.12,186.13,185.84,185.84,9910.0,170.9698,170.979,170.7126,170.7126,9910.0
2019-11-27 14:30:00,185.87,186.09,185.64,185.8,20463.0,170.7401,170.9422,170.5289,170.6758,20463.0
2019-11-27 14:40:00,185.78,186.15,185.78,186.13,7259.0,170.6575,170.9973,170.6575,170.979,7259.0
2019-11-27 14:50:00,186.15,186.45,186.13,186.3,10345.0,170.9973,171.2729,170.979,171.1351,10345.0
2019-11-27 15:00:00,186.24,186.47,186.23,186.42,9194.0,171.08,171.2913,171.0708,171.2454,9194.0
2019-11-27 15:10:00,186.4,186.4,186.2,186.2,7310.0,171.227,171.227,171.0433,171.0433,7310.0
2019-11-27 15:20:00,186.29,186.34,186.14,186.2,8074.0,171.1259,171.1719,170.9882,171.0433,8074.0
2019-11-27 15:30:00,186.16,186.19,185.66,186.0,30597.0,171.0065,171.0341,170.5472,170.8596,30597.0
2019-11-27 15:40:00,185.99,186.07,185.79,185.8,22202.0,170.8504,170.9239,170.6666,170.6758,22202.0
2019-11-27 15:50:00,185.76,185.86,185.68,185.68,52694.0,170.6391,170.7309,170.5656,170.5656,52694.0
2019-11-29 09:30:00,185.54,185.54,184.72,185.14,18778.0,170.437,170.437,169.6837,170.0696,18778.0
2019-11-29 09:40:00,185.0,185.14,184.95,184.96,967.0,169.941,170.0696,169.895,169.9042,967.0
2019-11-29 09:50:00,185.06,185.42,185.06,185.13,9780.0,169.9961,170.3268,169.9961,170.0604,9780.0
2019-11-29 10:00:00,185.14,185.7,185.05,185.7,7231.0,170.0696,170.584,169.9869,170.584,7231.0
2019-11-29 10:10:00,185.73,186.31,185.67,186.21,4881.0,170.6115,171.1443,170.5564,171.0525,4881.0
2019-11-29 10:20:00,186.2,186.2,185.96,185.98,6203.0,171.0433,171.0433,170.8228,170.8412,6203.0
2019-11-29 10:30:00,185.97,186.06,185.9,186.06,4822.0,170.832,170.9147,170.7677,170.9147,4822.0
2019-11-29 10:40:00,186.09,186.1,185.81,185.95,12095.0,170.9422,170.9514,170.685,170.8136,12095.0
2019-11-29 10:50:00,186.0,186.0,185.34,185.34,17537.0,170.8596,170.8596,170.2533,170.2533,17537.0
2019-11-29 11:00:00,185.39,185.4,185.09,185.38,7136.0,170.2992,170.3084,170.0236,170.29,7136.0
2019-11-29 11:10:00,185.31,185.34,185.07,185.25,2389.0,170.2257,170.2533,170.0053,170.1706,2389.0
2019-11-29 11:20:00,185.25,185.54,185.2,185.52,12429.0,170.1706,170.437,170.1247,170.4186,12429.0
2019-11-29 11:30:00,185.52,185.88,185.46,185.86,4091.0,170.4186,170.7493,170.3635,170.7309,4091.0
2019-11-29 11:40:00,185.98,186.1,185.89,185.97,4600.0,170.8412,170.9514,170.7585,170.832,4600.0
2019-11-29 11:50:00,185.98,186.17,185.83,186.17,4696.0,170.8412,171.0157,170.7034,171.0157,4696.0
2019-11-29 12:00:00,186.22,186.26,186.03,186.04,6166.0,171.0616,171.0984,170.8871,170.8963,6166.0
2019-11-29 12:10:00,186.04,186.07,185.75,185.76,6544.0,170.8963,170.9239,170.6299,170.6391,6544.0
2019-11-29 12:20:00,185.75,185.78,185.33,185.5,10333.0,170.6299,170.6575,170.2441,170.4003,10333.0
2019-11-29 12:30:00,185.5,185.64,185.39,185.59,11799.0,170.4003,170.5289,170.2992,170.4829,11799.0
2019-11-29 12:40:00,185.59,185.85,185.56,185.69,11258.0,170.4829,170.7218,170.4554,170.5748,11258.0
2019-11-29 12:50:00,185.71,186.19,185.58,185.97,32820.0,170.5932,171.0341,170.4737,170.832,32820.0
2019-12-02 09:30:00,186.0,186.15,185.22,185.61,14034.0,170.8596,170.9973,170.143,170.5013,14034.0
2019-12-02 09:40:00,185.56,185.8,185.39,185.4,4310.0,170.4554,170.6758,170.2992,170.3084,4310.0
2019-12-02 09:50:00,185.45,185.64,185.12,185.12,39320.0,170.3543,170.5289,170.0512,170.0512,39320.0
2019-12-02 10:00:00,185.1,185.61,184.78,185.61,10632.0,170.0328,170.5013,169.7389,170.5013,10632.0
2019-12-02 10:10:00,185.68,186.1,185.68,185.79,10168.0,170.5656,170.9514,170.5656,170.6666,10168.0
2019-12-02 10:20:00,185.7,185.99,185.7,185.91,2037.0,170.584,170.8504,170.584,170.7769,2037.0
2019-12-02 10:30:00,185.8,185.95,185.54,185.55,8968.0,170.6758,170.8136,170.437,170.4462,8968.0
2019-12-02 10:40:00,185.54,185.71,185.29,185.45,7331.0,170.437,170.5932,170.2073,170.3543,7331.0
2019-12-02 10:50:00,185.33,185.39,185.06,185.32,14610.0,170.2441,170.2992,169.9961,170.2349,14610.0
2019-12-02 11:00:00,185.27,185.45,185.21,185.29,11513.0,170.189,170.3543,170.1339,170.2073,11513.0
2019-12-02 11:10:00,185.3,185.63,185.25,185.56,7844.0,170.2165,170.5197,170.1706,170.4554,7844.0
2019-12-02 11:20:00,185.62,185.69,185.37,185.69,8460.0,170.5105,170.5748,170.2808,170.5748,8460.0
2019-12-02 11:30:00,185.63,185.86,185.56,185.86,5217.0,170.5197,170.7309,170.4554,170.7309,5217.0
2019-12-02 11:40:00,185.86,186.14,185.82,186.06,6272.0,170.7309,170.9882,170.6942,170.9147,6272.0
2019-12-02 11:50:00,186.1,186.12,185.82,185.94,11061.0,170.9514,170.9698,170.6942,170.8044,11061.0
2019-12-02 12:00:00,185.98,186.08,185.8,185.83,4445.0,170.8412,170.933,170.6758,170.7034,4445.0
2019-12-02 12:10:00,185.82,185.87,185.62,185.8,5957.0,170.6942,170.7401,170.5105,170.6758,5957.0
2019-12-02 12:20:00,185.82,185.85,185.53,185.7,5639.0,170.6942,170.7218,170.4278,170.584,5639.0
2019-12-02 12:30:00,185.75,185.75,185.37,185.37,4020.0,170.6299,170.6299,170.2808,170.2808,4020.0
2019-12-02 12:40:00,185.4,185.5,185.27,185.28,3093.0,170.3084,170.4003,170.189,170.1982,3093.0
2019-12-02 12:50:00,185.26,185.37,185.15,185.15,14501.0,170.1798,170.2808,170.0787,170.0787,14501.0
2019-12-02 13:00:00,185.23,185.44,185.19,185.44,19505.0,170.1522,170.3451,170.1155,170.3451,19505.0
2019-12-02 13:10:00,185.45,185.66,185.42,185.66,6931.0,170.3543,170.5472,170.3268,170.5472,6931.0
2019-12-02 13:20:00,185.69,185.79,185.67,185.74,3063.0,170.5748,170.6666,170.5564,170.6207,3063.0
2019-12-02 13:30:00,185.71,185.71,185.48,185.57,9003.0,170.5932,170.5932,170.3819,170.4646,9003.0
2019-12-02 13:40:00,185.59,185.65,185.57,185.61,3376.0,170.4829,170.538,170.4646,170.5013,3376.0
2019-12-02 13:50:00,185.61,185.67,185.48,185.52,10401.0,170.5013,170.5564,170.3819,170.4186,10401.0
2019-12-02 14:00:00,185.52,185.66,185.45,185.66,7266.0,170.4186,170.5472,170.3543,170.5472,7266.0
2019-12-02 14:10:00,185.63,185.73,185.61,185.69,3950.0,170.5197,170.6115,170.5013,170.5748,3950.0
2019-12-02 14:20:00,185.67,185.82,185.59,185.61,8368.0,170.5564,170.6942,170.4829,170.5013,8368.0
2019-12-02 14:30:00,185.62,185.7,185.58,185.67,17901.0,170.5105,170.584,170.4737,170.5564,17901.0
2019-12-02 14:40:00,185.65,185.78,185.64,185.71,12813.0,170.538,170.6575,170.5289,170.5932,12813.0
2019-12-02 14:50:00,185.7,185.74,185.65,185.73,8548.0,170.584,170.6207,170.538,170.6115,8548.0
2019-12-02 15:00:00,185.73,185.75,185.62,185.7,15240.0,170.6115,170.6299,170.5105,170.584,15240.0
2019-12-02 15:10:00,185.67,185.88,185.65,185.88,11071.0,170.5564,170.7493,170.538,170.7493,11071.0
2019-12-02 15:20:00,185.92,185.93,185.64,185.75,22229.0,170.7861,170.7953,170.5289,170.6299,22229.0
2019-12-02 15:30:00,185.72,186.2,185.7,186.19,17253.0,170.6023,171.0433,170.584,171.0341,17253.0
2019-12-02 15:40:00,186.11,186.16,185.92,186.11,12954.0,170.9606,171.0065,170.7861,170.9606,12954.0
2019-12-02 15:50:00,186.14,186.3,185.98,186.11,44105.0,170.9882,171.1351,170.8412,170.9606,44105.0
2019-12-03 09:30:00,184.76,184.87,183.1,183.35,54774.0,169.7205,169.8215,168.1956,168.4253,54774.0
2019-12-03 09:40:00,183.36,183.36,181.74,181.74,22384.0,168.4344,168.4344,166.9463,166.9463,22384.0
2019-12-03 09:50:00,181.88,182.71,181.75,182.63,22885.0,167.0749,167.8374,166.9555,167.7639,22885.0
2019-12-03 10:00:00,182.62,182.83,182.48,182.57,43225.0,167.7547,167.9476,167.6261,167.7088,43225.0
2019-12-03 10:10:00,182.46,182.72,182.13,182.69,17348.0,167.6077,167.8465,167.3046,167.819,17348.0
2019-12-03 10:20:00,182.68,182.92,182.57,182.66,8802.0,167.8098,168.0303,167.7088,167.7914,8802.0
2019-12-03 10:30:00,182.6,183.25,182.6,183.02,12170.0,167.7363,168.3334,167.7363,168.1221,12170.0
2019-12-03 10:40:00,183.0,183.54,182.97,183.54,11526.0,168.1038,168.5998,168.0762,168.5998,11526.0
2019-12-03 10:50:00,183.45,183.66,183.36,183.66,5105.0,168.5171,168.71,168.4344,168.71,5105.0
2019-12-03 11:00:00,183.6,183.68,182.88,183.2,15136.0,168.6549,168.7284,167.9935,168.2875,15136.0
2019-12-03 11:10:00,183.15,183.59,183.14,183.24,7824.0,168.2415,168.6457,168.2324,168.3242,7824.0
2019-12-03 11:20:00,183.24,183.28,182.97,183.18,10848.0,168.3242,168.361,168.0762,168.2691,10848.0
2019-12-03 11:30:00,183.16,183.41,183.07,183.33,12511.0,168.2507,168.4804,168.1681,168.4069,12511.0
2019-12-03 11:40:00,183.4,183.58,183.36,183.41,6882.0,168.4712,168.6365,168.4344,168.4804,6882.0
2019-12-03 11:50:00,183.43,183.43,183.25,183.28,4949.0,168.4988,168.4988,168.3334,168.361,4949.0
2019-12-03 12:00:00,183.26,183.56,183.08,183.49,52506.0,168.3426,168.6182,168.1772,168.5539,52506.0
2019-12-03 12:10:00,183.49,183.49,182.94,183.1,22950.0,168.5539,168.5539,168.0486,168.1956,22950.0
2019-12-03 12:20:00,183.14,183.31,183.1,183.24,7175.0,168.2324,168.3885,168.1956,168.3242,7175.0
2019-12-03 12:30:00,183.22,183.32,182.93,182.95,7829.0,168.3058,168.3977,168.0395,168.0578,7829.0
2019-12-03 12:40:00,182.95,183.07,182.94,183.01,8482.0,168.0578,168.1681,168.0486,168.1129,8482.0
2019-12-03 12:50:00,183.02,183.06,182.88,183.02,8112.0,168.1221,168.1589,167.9935,168.1221,8112.0
2019-12-03 13:00:00,183.02,183.12,182.99,183.04,10139.0,168.1221,168.214,168.0946,168.1405,10139.0
2019-12-03 13:10:00,183.07,183.5,183.06,183.5,5393.0,168.1681,168.5631,168.1589,168.5631,5393.0
2019-12-03 13:20:00,183.55,183.65,183.46,183.54,9752.0,168.609,168.7008,168.5263,168.5998,9752.0
2019-12-03 13:30:00,183.53,183.77,183.52,183.77,6776.0,168.5906,168.8111,168.5814,168.8111,6776.0
2019-12-03 13:40:00,183.82,184.09,183.82,183.95,7183.0,168.857,169.105,168.857,168.9764,7183.0
2019-12-03 13:50:00,183.97,183.99,183.57,183.61,12325.0,168.9948,169.0132,168.6274,168.6641,12325.0
2019-12-03 14:00:00,183.61,183.67,183.19,183.28,11372.0,168.6641,168.7192,168.2783,168.361,11372.0
2019-12-03 14:10:00,183.29,183.43,183.11,183.11,8000.0,168.3701,168.4988,168.2048,168.2048,8000.0
2019-12-03 14:20:00,183.08,183.27,182.91,183.27,7629.0,168.1772,168.3518,168.0211,168.3518,7629.0
2019-12-03 14:30:00,183.33,183.42,183.18,183.24,8924.0,168.4069,168.4896,168.2691,168.3242,8924.0
2019-12-03 14:40:00,183.23,183.29,183.17,183.25,16782.0,168.315,168.3701,168.2599,168.3334,16782.0
2019-12-03 14:50:00,183.29,183.52,183.26,183.51,10394.0,168.3701,168.5814,168.3426,168.5722,10394.0
2019-12-03 15:00:00,183.54,183.9,183.53,183.9,12917.0,168.5998,168.9305,168.5906,168.9305,12917.0
2019-12-03 15:10:00,183.9,184.29,183.84,183.99,12790.0,168.9305,169.2887,168.8754,169.0132,12790.0
2019-12-03 15:20:00,183.97,184.43,183.97,184.4,12049.0,168.9948,169.4174,168.9948,169.3898,12049.0
2019-12-03 15:30:00,184.4,184.44,184.07,184.23,21357.0,169.3898,169.4265,169.0867,169.2336,21357.0
2019-12-03 15:40:00,184.24,184.26,184.01,184.16,17823.0,169.2428,169.2612,169.0315,169.1693,17823.0
2019-12-03 15:50:00,184.16,184.55,184.09,184.49,50334.0,169.1693,169.5276,169.105,169.4725,50334.0
2019-12-04 09:30:00,184.65,184.87,183.59,184.28,34898.0,169.6194,169.8215,168.6457,169.2796,34898.0
2019-12-04 09:40:00,184.27,184.6,183.83,184.6,14668.0,169.2704,169.5735,168.8662,169.5735,14668.0
2019-12-04 09:50:00,184.42,184.72,183.45,183.45,12080.0,169.4082,169.6837,168.5171,168.5171,12080.0
2019-12-04 10:00:00,183.71,183.92,183.55,183.68,15404.0,168.756,168.9489,168.609,168.7284,15404.0
2019-12-04 10:10:00,183.65,183.73,183.09,183.45,11586.0,168.7008,168.7743,168.1864,168.5171,11586.0
2019-12-04 10:20:00,183.53,183.64,183.03,183.11,16634.0,168.5906,168.6917,168.1313,168.2048,16634.0
2019-12-04 10:30:00,183.18,183.4,182.9,182.9,14658.0,168.2691,168.4712,168.0119,168.0119,14658.0
2019-12-04 10:40:00,182.97,183.12,182.89,182.89,15915.0,168.0762,168.214,168.0027,168.0027,15915.0
2019-12-04 10:50:00,182.88,182.94,182.48,182.7,21313.0,167.9935,168.0486,167.6261,167.8282,21313.0
2019-12-04 11:00:00,182.7,182.73,182.07,182.17,12006.0,167.8282,167.8557,167.2495,167.3413,12006.0
2019-12-04 11:10:00,182.19,182.23,182.01,182.1,9606.0,167.3597,167.3964,167.1943,167.277,9606.0
2019-12-04 11:20:00,182.15,182.38,182.05,182.14,17007.0,167.3229,167.5342,167.2311,167.3138,17007.0
2019-12-04 11:30:00,182.17,182.2,181.84,182.11,25441.0,167.3413,167.3689,167.0382,167.2862,25441.0
2019-12-04 11:40:00,182.15,182.33,181.97,182.2,10326.0,167.3229,167.4883,167.1576,167.3689,10326.0
2019-12-04 11:50:00,182.24,182.27,181.77,181.77,13136.0,167.4056,167.4332,166.9739,166.9739,13136.0
2019-12-04 12:00:00,181.77,181.97,181.65,181.85,13138.0,166.9739,167.1576,166.8636,167.0474,13138.0
2019-12-04 12:10:00,181.85,181.94,181.7,181.9,8849.0,167.0474,167.13,166.9096,167.0933,8849.0
2019-12-04 12:20:00,181.87,181.94,181.46,181.46,18142.0,167.0657,167.13,166.6891,166.6891,18142.0
2019-12-04 12:30:00,181.46,181.72,181.4,181.47,13335.0,166.6891,166.9279,166.634,166.6983,13335.0
2019-12-04 12:40:00,181.47,181.77,181.24,181.77,21290.0,166.6983,166.9739,166.487,166.9739,21290.0
2019-12-04 12:50:00,181.84,182.1,181.83,182.1,8980.0,167.0382,167.277,167.029,167.277,8980.0
2019-12-04 13:00:00,182.07,182.21,181.91,182.18,7784.0,167.2495,167.3781,167.1025,167.3505,7784.0
2019-12-04 13:10:00,182.21,182.77,182.18,182.76,8843.0,167.3781,167.8925,167.3505,167.8833,8843.0
2019-12-04 13:20:00,182.75,183.16,182.72,183.12,8151.0,167.8741,168.2507,167.8465,168.214,8151.0
2019-12-04 13:30:00,183.1,183.39,182.91,183.39,8738.0,168.1956,168.462,168.0211,168.462,8738.0
2019-12-04 13:40:00,183.41,183.41,182.89,183.04,6707.0,168.4804,168.4804,168.0027,168.1405,6707.0
2019-12-04 13:50:00,183.04,183.33,182.9,183.26,6193.0,168.1405,168.4069,168.0119,168.3426,6193.0
2019-12-04 14:00:00,183.3,183.57,183.29,183.55,5977.0,168.3793,168.6274,168.3701,168.609,5977.0
2019-12-04 14:10:00,183.57,183.7,183.49,183.62,5671.0,168.6274,168.7468,168.5539,168.6733,5671.0
2019-12-04 14:20:00,183.64,183.84,183.55,183.8,8783.0,168.6917,168.8754,168.609,168.8386,8783.0
2019-12-04 14:30:00,183.77,183.94,183.76,183.94,8714.0,168.8111,168.9672,168.8019,168.9672,8714.0
2019-12-04 14:40:00,183.98,184.15,183.84,184.15,9846.0,169.004,169.1601,168.8754,169.1601,9846.0
2019-12-04 14:50:00,184.23,184.27,183.85,183.92,7342.0,169.2336,169.2704,168.8846,168.9489,7342.0
2019-12-04 15:00:00,183.86,184.06,183.83,184.0,8038.0,168.8937,169.0775,168.8662,169.0224,8038.0
2019-12-04 15:10:00,184.0,184.18,184.0,184.18,7542.0,169.0224,169.1877,169.0224,169.1877,7542.0
2019-12-04 15:20:00,184.15,184.31,184.03,184.22,22051.0,169.1601,169.3071,169.0499,169.2244,22051.0
2019-12-04 15:30:00,184.23,184.35,184.11,184.18,16245.0,169.2336,169.3439,169.1234,169.1877,16245.0
2019-12-04 15:40:00,184.18,184.33,184.18,184.28,19999.0,169.1877,169.3255,169.1877,169.2796,19999.0
2019-12-04 15:50:00,184.32,184.43,184.06,184.28,64172.0,169.3163,169.4174,169.0775,169.2796,64172.0
2019-12-05 09:30:00,184.0,185.16,183.95,184.99,20943.0,169.0224,170.0879,168.9764,169.9318,20943.0
2019-12-05 09:40:00,184.91,184.91,184.07,184.37,7465.0,169.8583,169.8583,169.0867,169.3622,7465.0
2019-12-05 09:50:00,184.38,184.77,183.8,183.95,7528.0,169.3714,169.7297,168.8386,168.9764,7528.0
2019-12-05 10:00:00,183.83,183.83,183.36,183.36,11461.0,168.8662,168.8662,168.4344,168.4344,11461.0
2019-12-05 10:10:00,183.32,183.88,183.3,183.84,4513.0,168.3977,168.9121,168.3793,168.8754,4513.0
2019-12-05 10:20:00,183.84,183.85,183.41,183.62,9249.0,168.8754,168.8846,168.4804,168.6733,9249.0
2019-12-05 10:30:00,183.72,183.84,183.19,183.19,5029.0,168.7651,168.8754,168.2783,168.2783,5029.0
2019-12-05 10:40:00,183.18,183.41,183.08,183.36,7892.0,168.2691,168.4804,168.1772,168.4344,7892.0
2019-12-05 10:50:00,183.36,183.45,183.18,183.4,6969.0,168.4344,168.5171,168.2691,168.4712,6969.0
2019-12-05 11:00:00,183.27,183.29,183.0,183.02,8803.0,168.3518,168.3701,168.1038,168.1221,8803.0
2019-12-05 11:10:00,183.03,183.03,182.79,182.84,5758.0,168.1313,168.1313,167.9108,167.9568,5758.0
2019-12-05 11:20:00,182.75,183.06,182.75,182.89,9218.0,167.8741,168.1589,167.8741,168.0027,9218.0
2019-12-05 11:30:00,182.93,182.94,182.34,182.38,11844.0,168.0395,168.0486,167.4975,167.5342,11844.0
2019-12-05 11:40:00,182.43,182.43,182.28,182.38,4278.0,167.5802,167.5802,167.4424,167.5342,4278.0
2019-12-05 11:50:00,182.44,182.54,182.09,182.11,10960.0,167.5893,167.6812,167.2678,167.2862,10960.0
2019-12-05 12:00:00,182.09,182.53,181.92,182.11,16265.0,167.2678,167.672,167.1117,167.2862,16265.0
2019-12-05 12:10:00,182.15,182.18,181.93,181.99,3785.0,167.3229,167.3505,167.1209,167.176,3785.0
2019-12-05 12:20:00,181.99,182.03,181.7,181.7,11235.0,167.176,167.2127,166.9096,166.9096,11235.0
2019-12-05 12:30:00,181.69,181.7,181.07,181.55,22379.0,166.9004,166.9096,166.3309,166.7718,22379.0
2019-12-05 12:40:00,181.53,181.57,181.21,181.27,10869.0,166.7534,166.7902,166.4595,166.5146,10869.0
2019-12-05 12:50:00,181.31,181.57,181.31,181.42,5956.0,166.5513,166.7902,166.5513,166.6524,5956.0
2019-12-05 13:00:00,181.45,181.45,181.14,181.14,8721.0,166.6799,166.6799,166.3952,166.3952,8721.0
2019-12-05 13:10:00,181.12,181.2,180.94,181.07,10809.0,166.3768,166.4503,166.2114,166.3309,10809.0
2019-12-05 13:20:00,181.05,181.53,181.04,181.39,6871.0,166.3125,166.7534,166.3033,166.6248,6871.0
2019-12-05 13:30:00,181.39,181.51,181.19,181.41,8321.0,166.6248,166.735,166.4411,166.6432,8321.0
2019-12-05 13:40:00,181.41,181.57,181.33,181.34,7261.0,166.6432,166.7902,166.5697,166.5789,7261.0
2019-12-05 13:50:00,181.3,181.81,181.25,181.62,8829.0,166.5421,167.0106,166.4962,166.8361,8829.0
2019-12-05 14:00:00,181.65,181.76,181.32,181.54,12945.0,166.8636,166.9647,166.5605,166.7626,12945.0
2019-12-05 14:10:00,181.54,181.7,181.43,181.52,10697.0,166.7626,166.9096,166.6616,166.7442,10697.0
2019-12-05 14:20:00,181.52,181.78,181.52,181.75,5291.0,166.7442,166.9831,166.7442,166.9555,5291.0
2019-12-05 14:30:00,181.73,181.79,181.4,181.47,12223.0,166.9371,166.9922,166.634,166.6983,12223.0
2019-12-05 14:40:00,181.47,181.61,181.31,181.31,9894.0,166.6983,166.8269,166.5513,166.5513,9894.0
2019-12-05 14:50:00,181.37,181.51,181.21,181.35,9791.0,166.6064,166.735,166.4595,166.5881,9791.0
2019-12-05 15:00:00,181.38,181.93,181.37,181.89,26855.0,166.6156,167.1209,166.6064,167.0841,26855.0
2019-12-05 15:10:00,181.9,182.35,181.89,182.29,8612.0,167.0933,167.5067,167.0841,167.4515,8612.0
2019-12-05 15:20:00,182.27,182.46,182.09,182.46,8007.0,167.4332,167.6077,167.2678,167.6077,8007.0
2019-12-05 15:30:00,182.47,182.65,182.28,182.55,25395.0,167.6169,167.7822,167.4424,167.6904,25395.0
2019-12-05 15:40:00,182.62,182.62,182.14,182.38,13328.0,167.7547,167.7547,167.3138,167.5342,13328.0
2019-12-05 15:50:00,182.36,182.49,182.02,182.46,81408.0,167.5158,167.6353,167.2035,167.6077,81408.0
2019-12-06 09:30:00,183.52,184.14,182.9,182.99,35718.0,168.5814,169.151,168.0119,168.0946,35718.0
2019-12-06 09:40:00,182.98,184.16,182.89,183.95,17141.0,168.0854,169.1693,168.0027,168.9764,17141.0
2019-12-06 09:50:00,183.89,184.11,183.11,183.18,12961.0,168.9213,169.1234,168.2048,168.2691,12961.0
2019-12-06 10:00:00,183.31,183.86,183.3,183.86,5463.0,168.3885,168.8937,168.3793,168.8937,5463.0
2019-12-06 10:10:00,183.9,184.27,183.9,184.06,10871.0,168.9305,169.2704,168.9305,169.0775,10871.0
2019-12-06 10:20:00,184.11,184.71,184.01,184.62,8216.0,169.1234,169.6746,169.0315,169.5919,8216.0
2019-12-06 10:30:00,184.6,184.6,183.95,184.09,20060.0,169.5735,169.5735,168.9764,169.105,20060.0
2019-12-06 10:40:00,184.11,184.17,183.82,184.12,8654.0,169.1234,169.1785,168.857,169.1326,8654.0
2019-12-06 10:50:00,184.12,184.67,184.12,184.61,10082.0,169.1326,169.6378,169.1326,169.5827,10082.0
2019-12-06 11:00:00,184.61,184.72,184.56,184.64,5960.0,169.5827,169.6837,169.5368,169.6103,5960.0
2019-12-06 11:10:00,184.63,184.8,184.48,184.69,5404.0,169.6011,169.7572,169.4633,169.6562,5404.0
2019-12-06 11:20:00,184.71,184.85,184.67,184.72,8409.0,169.6746,169.8032,169.6378,169.6837,8409.0
2019-12-06 11:30:00,184.69,184.71,184.34,184.51,9755.0,169.6562,169.6746,169.3347,169.4908,9755.0
2019-12-06 11:40:00,184.49,184.55,184.38,184.55,5606.0,169.4725,169.5276,169.3714,169.5276,5606.0
2019-12-06 11:50:00,184.51,184.74,184.49,184.5,6979.0,169.4908,169.7021,169.4725,169.4817,6979.0
2019-12-06 12:00:00,184.44,184.44,184.08,184.24,5671.0,169.4265,169.4265,169.0958,169.2428,5671.0
2019-12-06 12:10:00,184.32,184.33,184.13,184.21,5439.0,169.3163,169.3255,169.1418,169.2153,5439.0
2019-12-06 12:20:00,184.27,184.4,184.22,184.4,4185.0,169.2704,169.3898,169.2244,169.3898,4185.0
2019-12-06 12:30:00,184.37,184.49,184.3,184.45,3449.0,169.3622,169.4725,169.2979,169.4357,3449.0
2019-12-06 12:40:00,184.45,184.56,184.37,184.56,3586.0,169.4357,169.5368,169.3622,169.5368,3586.0
2019-12-06 12:50:00,184.6,184.69,184.43,184.68,6077.0,169.5735,169.6562,169.4174,169.647,6077.0
2019-12-06 13:00:00,184.66,184.79,184.57,184.59,5533.0,169.6286,169.748,169.546,169.5643,5533.0
2019-12-06 13:10:00,184.59,184.71,184.46,184.62,14066.0,169.5643,169.6746,169.4449,169.5919,14066.0
2019-12-06 13:20:00,184.59,184.73,184.37,184.4,9756.0,169.5643,169.6929,169.3622,169.3898,9756.0
2019-12-06 13:30:00,184.42,184.47,184.15,184.16,6537.0,169.4082,169.4541,169.1601,169.1693,6537.0
2019-12-06 13:40:00,184.16,184.34,184.07,184.1,6392.0,169.1693,169.3347,169.0867,169.1142,6392.0
2019-12-06 13:50:00,184.1,184.17,183.76,183.79,7720.0,169.1142,169.1785,168.8019,168.8294,7720.0
2019-12-06 14:00:00,183.85,183.9,183.71,183.75,6309.0,168.8846,168.9305,168.756,168.7927,6309.0
2019-12-06 14:10:00,183.7,183.75,183.45,183.71,8467.0,168.7468,168.7927,168.5171,168.756,8467.0
2019-12-06 14:20:00,183.71,183.75,183.53,183.66,8912.0,168.756,168.7927,168.5906,168.71,8912.0
2019-12-06 14:30:00,183.66,183.67,183.54,183.64,9649.0,168.71,168.7192,168.5998,168.6917,9649.0
2019-12-06 14:40:00,183.58,183.87,183.58,183.76,8551.0,168.6365,168.9029,168.6365,168.8019,8551.0
2019-12-06 14:50:00,183.76,183.98,183.72,183.95,7697.0,168.8019,169.004,168.7651,168.9764,7697.0
2019-12-06 15:00:00,183.94,183.97,183.73,183.9,7756.0,168.9672,168.9948,168.7743,168.9305,7756.0
2019-12-06 15:10:00,183.89,183.94,183.56,183.56,7190.0,168.9213,168.9672,168.6182,168.6182,7190.0
2019-12-06 15:20:00,183.56,183.85,183.56,183.8,12747.0,168.6182,168.8846,168.6182,168.8386,12747.0
2019-12-06 15:30:00,183.77,183.93,183.73,183.79,17156.0,168.8111,168.9581,168.7743,168.8294,17156.0
2019-12-06 15:40:00,183.81,183.83,183.62,183.62,15436.0,168.8478,168.8662,168.6733,168.6733,15436.0
2019-12-06 15:50:00,183.61,183.73,183.33,183.65,65087.0,168.6641,168.7743,168.4069,168.7008,65087.0
2019-12-09 09:30:00,182.86,183.44,182.5,183.41,21833.0,167.9751,168.5079,167.6445,168.4804,21833.0
2019-12-09 09:40:00,183.43,183.5,182.71,182.76,8680.0,168.4988,168.5631,167.8374,167.8833,8680.0
2019-12-09 09:50:00,182.61,182.66,181.92,181.92,15572.0,167.7455,167.7914,167.1117,167.1117,15572.0
2019-12-09 10:00:00,181.97,182.36,181.73,181.94,18259.0,167.1576,167.5158,166.9371,167.13,18259.0
2019-12-09 10:10:00,181.92,182.11,181.79,181.95,11218.0,167.1117,167.2862,166.9922,167.1392,11218.0
2019-12-09 10:20:00,181.97,182.29,181.87,182.25,10702.0,167.1576,167.4515,167.0657,167.4148,10702.0
2019-12-09 10:30:00,182.21,182.33,181.82,181.82,17881.0,167.3781,167.4883,167.0198,167.0198,17881.0
2019-12-09 10:40:00,181.8,181.81,181.11,181.11,24770.0,167.0014,167.0106,166.3676,166.3676,24770.0
2019-12-09 10:50:00,181.18,181.24,180.66,181.24,27781.0,166.4319,166.487,165.9542,166.487,27781.0
2019-12-09 11:00:00,181.16,181.25,180.58,180.75,26384.0,166.4135,166.4962,165.8807,166.0369,26384.0
2019-12-09 11:10:00,180.74,180.76,180.31,180.37,39057.0,166.0277,166.0461,165.6327,165.6878,39057.0
2019-12-09 11:20:00,180.35,180.49,180.19,180.35,16506.0,165.6695,165.7981,165.5225,165.6695,16506.0
2019-12-09 11:30:00,180.39,180.42,180.06,180.06,15015.0,165.7062,165.7338,165.4031,165.4031,15015.0
2019-12-09 11:40:00,180.11,180.51,179.89,180.49,40760.0,165.449,165.8164,165.2469,165.7981,40760.0
2019-12-09 11:50:00,180.53,181.0,180.2,180.48,52891.0,165.8348,166.2666,165.5317,165.7889,52891.0
2019-12-09 12:00:00,180.53,180.88,180.39,180.62,28055.0,165.8348,166.1563,165.7062,165.9175,28055.0
2019-12-09 12:10:00,180.65,180.71,179.93,180.08,29306.0,165.945,166.0002,165.2837,165.4214,29306.0
2019-12-09 12:20:00,179.99,179.99,179.57,179.59,21074.0,165.3388,165.3388,164.953,164.9713,21074.0
2019-12-09 12:30:00,179.6,180.66,179.52,180.47,30294.0,164.9805,165.9542,164.907,165.7797,30294.0
2019-12-09 12:40:00,180.44,180.99,180.33,180.82,26322.0,165.7521,166.2574,165.6511,166.1012,26322.0
2019-12-09 12:50:00,180.8,181.28,180.73,181.14,18489.0,166.0828,166.5238,166.0185,166.3952,18489.0
2019-12-09 13:00:00,181.16,181.22,180.82,181.22,12929.0,166.4135,166.4686,166.1012,166.4686,12929.0
2019-12-09 13:10:00,181.28,181.48,181.1,181.16,19312.0,166.5238,166.7075,166.3584,166.4135,19312.0
2019-12-09 13:20:00,181.19,181.36,181.13,181.21,8700.0,166.4411,166.5972,166.386,166.4595,8700.0
2019-12-09 13:30:00,181.23,181.74,181.22,181.57,26439.0,166.4778,166.9463,166.4686,166.7902,26439.0
2019-12-09 13:40:00,181.62,181.88,181.28,181.28,25709.0,166.8361,167.0749,166.5238,166.5238,25709.0
2019-12-09 13:50:00,181.33,181.5,181.08,181.25,15970.0,166.5697,166.7259,166.34,166.4962,15970.0
2019-12-09 14:00:00,181.28,181.49,181.19,181.19,13948.0,166.5238,166.7167,166.4411,166.4411,13948.0
2019-12-09 14:10:00,181.18,181.48,180.99,181.36,36340.0,166.4319,166.7075,166.2574,166.5972,36340.0
2019-12-09 14:20:00,181.36,181.64,181.34,181.64,25579.0,166.5972,166.8545,166.5789,166.8545,25579.0
2019-12-09 14:30:00,181.6,181.63,181.44,181.61,9169.0,166.8177,166.8453,166.6707,166.8269,9169.0
2019-12-09 14:40:00,181.62,181.63,181.32,181.37,9702.0,166.8361,166.8453,166.5605,166.6064,9702.0
2019-12-09 14:50:00,181.36,181.36,180.93,181.05,10209.0,166.5972,166.5972,166.2023,166.3125,10209.0
2019-12-09 15:00:00,181.06,181.22,180.98,181.07,8539.0,166.3217,166.4686,166.2482,166.3309,8539.0
2019-12-09 15:10:00,181.06,181.56,181.06,181.51,10866.0,166.3217,166.781,166.3217,166.735,10866.0
2019-12-09 15:20:00,181.55,181.64,181.18,181.19,33974.0,166.7718,166.8545,166.4319,166.4411,33974.0
2019-12-09 15:30:00,181.19,181.38,181.09,181.23,26918.0,166.4411,166.6156,166.3492,166.4778,26918.0
2019-12-09 15:40:00,181.24,181.83,181.24,181.73,23435.0,166.487,167.029,166.487,166.9371,23435.0
2019-12-09 15:50:00,181.75,181.87,181.18,181.28,65477.0,166.9555,167.0657,166.4319,166.5238,65477.0
2019-12-10 09:30:00,181.0,181.0,179.12,179.59,38325.0,166.2666,166.2666,164.5396,164.9713,38325.0
2019-12-10 09:40:00,179.49,179.91,179.1,179.14,15591.0,164.8795,165.2653,164.5212,164.558,15591.0
2019-12-10 09:50:00,179.12,180.14,179.02,180.14,29436.0,164.5396,165.4766,164.4477,165.4766,29436.0
2019-12-10 10:00:00,180.08,180.47,179.67,179.92,19805.0,165.4214,165.7797,165.0448,165.2745,19805.0
2019-12-10 10:10:00,179.97,180.58,179.82,180.11,26222.0,165.3204,165.8807,165.1826,165.449,26222.0
2019-12-10 10:20:00,180.05,180.33,180.02,180.21,14607.0,165.3939,165.6511,165.3663,165.5409,14607.0
2019-12-10 10:30:00,180.25,180.54,180.16,180.39,19603.0,165.5776,165.844,165.4949,165.7062,19603.0
2019-12-10 10:40:00,180.39,180.86,180.38,180.65,9228.0,165.7062,166.1379,165.697,165.945,9228.0
2019-12-10 10:50:00,180.63,181.13,180.56,181.04,7636.0,165.9267,166.386,165.8624,166.3033,7636.0
2019-12-10 11:00:00,181.08,181.36,181.06,181.16,9080.0,166.34,166.5972,166.3217,166.4135,9080.0
2019-12-10 11:10:00,181.15,181.24,180.49,180.59,8690.0,166.4043,166.487,165.7981,165.8899,8690.0
2019-12-10 11:20:00,180.52,180.94,180.26,180.84,11819.0,165.8256,166.2114,165.5868,166.1196,11819.0
2019-12-10 11:30:00,180.9,181.11,180.85,181.08,5491.0,166.1747,166.3676,166.1288,166.34,5491.0
2019-12-10 11:40:00,180.97,181.08,180.87,181.05,7274.0,166.239,166.34,166.1471,166.3125,7274.0
2019-12-10 11:50:00,181.01,181.31,181.01,181.04,7751.0,166.2757,166.5513,166.2757,166.3033,7751.0
2019-12-10 12:00:00,181.08,181.24,181.03,181.13,11330.0,166.34,166.487,166.2941,166.386,11330.0
2019-12-10 12:10:00,181.12,181.44,181.12,181.31,7751.0,166.3768,166.6707,166.3768,166.5513,7751.0
2019-12-10 12:20:00,181.31,181.32,181.06,181.13,8944.0,166.5513,166.5605,166.3217,166.386,8944.0
2019-12-10 12:30:00,181.14,181.2,180.9,180.94,4301.0,166.3952,166.4503,166.1747,166.2114,4301.0
2019-12-10 12:40:00,180.93,181.05,180.84,180.87,4577.0,166.2023,166.3125,166.1196,166.1471,4577.0
2019-12-10 12:50:00,180.93,181.21,180.84,181.18,6435.0,166.2023,166.4595,166.1196,166.4319,6435.0
2019-12-10 13:00:00,181.16,181.25,181.08,181.12,5482.0,166.4135,166.4962,166.34,166.3768,5482.0
2019-12-10 13:10:00,181.13,181.38,181.12,181.27,5116.0,166.386,166.6156,166.3768,166.5146,5116.0
2019-12-10 13:20:00,181.28,181.48,181.27,181.3,8230.0,166.5238,166.7075,166.5146,166.5421,8230.0
2019-12-10 13:30:00,181.29,181.35,181.12,181.13,5422.0,166.5329,166.5881,166.3768,166.386,5422.0
2019-12-10 13:40:00,181.11,181.13,180.91,180.91,4710.0,166.3676,166.386,166.1839,166.1839,4710.0
2019-12-10 13:50:00,180.91,181.04,180.88,181.04,4764.0,166.1839,166.3033,166.1563,166.3033,4764.0
2019-12-10 14:00:00,181.04,181.32,181.03,181.32,4000.0,166.3033,166.5605,166.2941,166.5605,4000.0
2019-12-10 14:10:00,181.29,181.38,181.2,181.24,5500.0,166.5329,166.6156,166.4503,166.487,5500.0
2019-12-10 14:20:00,181.27,181.29,181.08,181.11,6225.0,166.5146,166.5329,166.34,166.3676,6225.0
2019-12-10 14:30:00,181.14,181.29,181.08,181.15,5978.0,166.3952,166.5329,166.34,166.4043,5978.0
2019-12-10 14:40:00,181.17,181.17,180.79,180.92,5822.0,166.4227,166.4227,166.0736,166.1931,5822.0
2019-12-10 14:50:00,180.91,180.99,180.84,180.89,6927.0,166.1839,166.2574,166.1196,166.1655,6927.0
2019-12-10 15:00:00,180.84,180.94,180.83,180.91,9556.0,166.1196,166.2114,166.1104,166.1839,9556.0
2019-12-10 15:10:00,180.92,181.27,180.92,181.1,8189.0,166.1931,166.5146,166.1931,166.3584,8189.0
2019-12-10 15:20:00,181.12,181.12,180.9,180.91,9347.0,166.3768,166.3768,166.1747,166.1839,9347.0
2019-12-10 15:30:00,180.94,180.98,180.66,180.75,11215.0,166.2114,166.2482,165.9542,166.0369,11215.0
2019-12-10 15:40:00,180.73,181.15,180.73,181.09,41803.0,166.0185,166.4043,166.0185,166.3492,41803.0
2019-12-10 15:50:00,181.07,181.11,180.84,180.93,55569.0,166.3309,166.3676,166.1196,166.2023,55569.0
2019-12-11 09:30:00,180.93,180.93,179.57,179.69,33012.0,166.2023,166.2023,164.953,165.0632,33012.0
2019-12-11 09:40:00,179.61,179.74,179.28,179.4,16494.0,164.9897,165.1091,164.6866,164.7968,16494.0
2019-12-11 09:50:00,179.4,179.5,179.04,179.38,32715.0,164.7968,164.8887,164.4661,164.7784,32715.0
2019-12-11 10:00:00,179.36,179.57,179.3,179.5,11193.0,164.7601,164.953,164.7049,164.8887,11193.0
2019-12-11 10:10:00,179.53,180.08,179.5,180.08,13715.0,164.9162,165.4214,164.8887,165.4214,13715.0
2019-12-11 10:20:00,180.06,180.28,179.55,179.59,9596.0,165.4031,165.6052,164.9346,164.9713,9596.0
2019-12-11 10:30:00,179.6,180.54,179.6,180.53,11121.0,164.9805,165.844,164.9805,165.8348,11121.0
2019-12-11 10:40:00,180.59,180.59,179.82,179.82,2867.0,165.8899,165.8899,165.1826,165.1826,2867.0
2019-12-11 10:50:00,179.82,179.96,179.28,179.33,16105.0,165.1826,165.3112,164.6866,164.7325,16105.0
2019-12-11 11:00:00,179.31,179.42,179.01,179.08,11885.0,164.7141,164.8152,164.4385,164.5028,11885.0
2019-12-11 11:10:00,179.13,179.43,179.06,179.17,22602.0,164.5488,164.8244,164.4845,164.5855,22602.0
2019-12-11 11:20:00,179.13,179.63,179.13,179.33,7170.0,164.5488,165.0081,164.5488,164.7325,7170.0
2019-12-11 11:30:00,179.43,179.48,179.31,179.45,6054.0,164.8244,164.8703,164.7141,164.8427,6054.0
2019-12-11 11:40:00,179.49,180.03,179.42,179.94,12874.0,164.8795,165.3755,164.8152,165.2928,12874.0
2019-12-11 11:50:00,179.93,179.93,179.55,179.8,12918.0,165.2837,165.2837,164.9346,165.1642,12918.0
2019-12-11 12:00:00,179.83,180.15,179.82,179.96,11796.0,165.1918,165.4857,165.1826,165.3112,11796.0
2019-12-11 12:10:00,179.91,180.05,179.82,180.0,9238.0,165.2653,165.3939,165.1826,165.348,9238.0
2019-12-11 12:20:00,180.02,180.08,179.97,179.97,8105.0,165.3663,165.4214,165.3204,165.3204,8105.0
2019-12-11 12:30:00,179.93,180.06,179.92,179.96,2950.0,165.2837,165.4031,165.2745,165.3112,2950.0
2019-12-11 12:40:00,179.96,179.99,179.6,179.76,6243.0,165.3112,165.3388,164.9805,165.1275,6243.0
2019-12-11 12:50:00,179.71,179.71,179.53,179.63,5521.0,165.0816,165.0816,164.9162,165.0081,5521.0
2019-12-11 13:00:00,179.62,179.63,179.43,179.5,6174.0,164.9989,165.0081,164.8244,164.8887,6174.0
2019-12-11 13:10:00,179.5,179.54,179.38,179.42,4025.0,164.8887,164.9254,164.7784,164.8152,4025.0
2019-12-11 13:20:00,179.44,179.58,179.41,179.51,5640.0,164.8335,164.9621,164.806,164.8978,5640.0
2019-12-11 13:30:00,179.54,180.06,179.51,180.06,12090.0,164.9254,165.4031,164.8978,165.4031,12090.0
2019-12-11 13:40:00,180.06,180.13,179.76,179.9,9988.0,165.4031,165.4674,165.1275,165.2561,9988.0
2019-12-11 13:50:00,179.91,180.31,179.91,180.3,17232.0,165.2653,165.6327,165.2653,165.6235,17232.0
2019-12-11 14:00:00,180.3,180.61,180.17,180.6,11504.0,165.6235,165.9083,165.5041,165.8991,11504.0
2019-12-11 14:10:00,180.49,181.05,180.44,181.03,33338.0,165.7981,166.3125,165.7521,166.2941,33338.0
2019-12-11 14:20:00,181.06,181.85,181.0,181.83,37955.0,166.3217,167.0474,166.2666,167.029,37955.0
2019-12-11 14:30:00,181.8,181.92,181.55,181.9,18546.0,167.0014,167.1117,166.7718,167.0933,18546.0
2019-12-11 14:40:00,181.89,181.97,181.6,181.6,12855.0,167.0841,167.1576,166.8177,166.8177,12855.0
2019-12-11 14:50:00,181.64,181.65,181.41,181.42,8446.0,166.8545,166.8636,166.6432,166.6524,8446.0
2019-12-11 15:00:00,181.45,181.56,181.39,181.41,5084.0,166.6799,166.781,166.6248,166.6432,5084.0
2019-12-11 15:10:00,181.41,181.41,181.11,181.14,7466.0,166.6432,166.6432,166.3676,166.3952,7466.0
2019-12-11 15:20:00,181.14,181.21,181.11,181.17,6605.0,166.3952,166.4595,166.3676,166.4227,6605.0
2019-12-11 15:30:00,181.15,181.32,181.0,181.25,14514.0,166.4043,166.5605,166.2666,166.4962,14514.0
2019-12-11 15:40:00,181.25,181.29,181.19,181.22,20060.0,166.4962,166.5329,166.4411,166.4686,20060.0
2019-12-11 15:50:00,181.27,181.69,181.27,181.62,58198.0,166.5146,166.9004,166.5146,166.8361,58198.0
2019-12-12 09:30:00,181.05,182.26,180.85,181.98,17017.0,166.3125,167.424,166.1288,167.1668,17017.0
2019-12-12 09:40:00,181.9,182.96,181.9,182.96,21185.0,167.0933,168.067,167.0933,168.067,21185.0
2019-12-12 09:50:00,182.88,183.25,182.8,182.96,29576.0,167.9935,168.3334,167.92,168.067,29576.0
2019-12-12 10:00:00,182.98,183.42,182.76,182.79,20279.0,168.0854,168.4896,167.8833,167.9108,20279.0
2019-12-12 10:10:00,182.79,183.0,182.51,182.88,9495.0,167.9108,168.1038,167.6536,167.9935,9495.0
2019-12-12 10:20:00,182.92,182.95,182.55,182.63,7764.0,168.0303,168.0578,167.6904,167.7639,7764.0
2019-12-12 10:30:00,182.64,182.66,182.05,182.22,8016.0,167.7731,167.7914,167.2311,167.3872,8016.0
2019-12-12 10:40:00,182.2,182.23,181.7,181.71,5764.0,167.3689,167.3964,166.9096,166.9188,5764.0
2019-12-12 10:50:00,181.7,181.89,181.48,181.48,11639.0,166.9096,167.0841,166.7075,166.7075,11639.0
2019-12-12 11:00:00,181.52,181.53,181.12,181.19,9688.0,166.7442,166.7534,166.3768,166.4411,9688.0
2019-12-12 11:10:00,181.22,181.59,181.19,181.44,16978.0,166.4686,166.8085,166.4411,166.6707,16978.0
2019-12-12 11:20:00,181.41,181.74,181.23,181.7,14247.0,166.6432,166.9463,166.4778,166.9096,14247.0
2019-12-12 11:30:00,181.63,181.87,181.43,181.44,18926.0,166.8453,167.0657,166.6616,166.6707,18926.0
2019-12-12 11:40:00,181.4,181.6,181.4,181.41,20674.0,166.634,166.8177,166.634,166.6432,20674.0
2019-12-12 11:50:00,181.41,181.77,181.32,181.68,17880.0,166.6432,166.9739,166.5605,166.8912,17880.0
2019-12-12 12:00:00,181.68,181.79,181.52,181.68,10317.0,166.8912,166.9922,166.7442,166.8912,10317.0
2019-12-12 12:10:00,181.63,181.64,181.17,181.17,13131.0,166.8453,166.8545,166.4227,166.4227,13131.0
2019-12-12 12:20:00,181.15,181.26,181.02,181.21,9084.0,166.4043,166.5054,166.2849,166.4595,9084.0
2019-12-12 12:30:00,181.18,181.57,181.18,181.47,8601.0,166.4319,166.7902,166.4319,166.6983,8601.0
2019-12-12 12:40:00,181.44,181.46,181.15,181.35,12496.0,166.6707,166.6891,166.4043,166.5881,12496.0
2019-12-12 12:50:00,181.38,181.38,181.13,181.15,9825.0,166.6156,166.6156,166.386,166.4043,9825.0
2019-12-12 13:00:00,181.14,181.24,180.91,181.02,9283.0,166.3952,166.487,166.1839,166.2849,9283.0
2019-12-12 13:10:00,181.08,181.39,181.06,181.21,7622.0,166.34,166.6248,166.3217,166.4595,7622.0
2019-12-12 13:20:00,181.18,181.37,181.05,181.06,7297.0,166.4319,166.6064,166.3125,166.3217,7297.0
2019-12-12 13:30:00,181.05,181.06,180.63,180.65,6748.0,166.3125,166.3217,165.9267,165.945,6748.0
2019-12-12 13:40:00,180.66,180.66,180.33,180.47,8902.0,165.9542,165.9542,165.6511,165.7797,8902.0
2019-12-12 13:50:00,180.46,180.5,180.04,180.12,7168.0,165.7705,165.8073,165.3847,165.4582,7168.0
2019-12-12 14:00:00,180.15,180.32,180.11,180.32,5451.0,165.4857,165.6419,165.449,165.6419,5451.0
2019-12-12 14:10:00,180.31,180.49,180.21,180.32,8410.0,165.6327,165.7981,165.5409,165.6419,8410.0
2019-12-12 14:20:00,180.36,180.4,180.19,180.23,5049.0,165.6786,165.7154,165.5225,165.5592,5049.0
2019-12-12 14:30:00,180.24,180.94,180.21,180.57,11955.0,165.5684,166.2114,165.5409,165.8716,11955.0
2019-12-12 14:40:00,180.57,180.67,180.28,180.3,8463.0,165.8716,165.9634,165.6052,165.6235,8463.0
2019-12-12 14:50:00,180.31,180.41,180.16,180.31,9450.0,165.6327,165.7246,165.4949,165.6327,9450.0
2019-12-12 15:00:00,180.29,180.38,180.1,180.28,17670.0,165.6143,165.697,165.4398,165.6052,17670.0
2019-12-12 15:10:00,180.25,180.28,180.04,180.16,15032.0,165.5776,165.6052,165.3847,165.4949,15032.0
2019-12-12 15:20:00,180.21,180.21,180.02,180.11,11680.0,165.5409,165.5409,165.3663,165.449,11680.0
2019-12-12 15:30:00,180.14,180.28,180.03,180.19,17626.0,165.4766,165.6052,165.3755,165.5225,17626.0
2019-12-12 15:40:00,180.13,180.31,180.08,180.3,21712.0,165.4674,165.6327,165.4214,165.6235,21712.0
2019-12-12 15:50:00,180.32,180.37,179.67,179.78,81145.0,165.6419,165.6878,165.0448,165.1459,81145.0
2019-12-13 09:30:00,181.53,181.53,180.01,180.77,48211.0,166.7534,166.7534,165.3571,166.0553,48211.0
2019-12-13 09:40:00,180.58,180.8,180.29,180.42,17553.0,165.8807,166.0828,165.6143,165.7338,17553.0
2019-12-13 09:50:00,180.43,180.54,179.87,180.33,13261.0,165.743,165.844,165.2285,165.6511,13261.0
2019-12-13 10:00:00,180.25,180.93,180.12,180.72,21413.0,165.5776,166.2023,165.4582,166.0093,21413.0
2019-12-13 10:10:00,180.77,180.85,180.29,180.48,6581.0,166.0553,166.1288,165.6143,165.7889,6581.0
2019-12-13 10:20:00,180.51,181.0,180.5,180.91,13751.0,165.8164,166.2666,165.8073,166.1839,13751.0
2019-12-13 10:30:00,180.87,180.95,180.66,180.73,12797.0,166.1471,166.2206,165.9542,166.0185,12797.0
2019-12-13 10:40:00,180.76,181.15,180.76,180.99,4461.0,166.0461,166.4043,166.0461,166.2574,4461.0
2019-12-13 10:50:00,181.03,181.11,180.54,180.56,10409.0,166.2941,166.3676,165.844,165.8624,10409.0
2019-12-13 11:00:00,180.6,181.08,180.52,181.03,9002.0,165.8991,166.34,165.8256,166.2941,9002.0
2019-12-13 11:10:00,181.01,181.18,180.82,180.92,7591.0,166.2757,166.4319,166.1012,166.1931,7591.0
2019-12-13 11:20:00,180.9,181.33,180.89,181.33,9892.0,166.1747,166.5697,166.1655,166.5697,9892.0
2019-12-13 11:30:00,181.36,181.8,181.36,181.8,7080.0,166.5972,167.0014,166.5972,167.0014,7080.0
2019-12-13 11:40:00,181.9,182.16,181.81,181.96,9725.0,167.0933,167.3321,167.0106,167.1484,9725.0
2019-12-13 11:50:00,181.98,182.42,181.97,182.41,17244.0,167.1668,167.571,167.1576,167.5618,17244.0
2019-12-13 12:00:00,182.34,182.5,182.12,182.48,11395.0,167.4975,167.6445,167.2954,167.6261,11395.0
2019-12-13 12:10:00,182.45,182.48,182.33,182.36,10735.0,167.5985,167.6261,167.4883,167.5158,10735.0
2019-12-13 12:20:00,182.4,182.58,182.37,182.55,11624.0,167.5526,167.7179,167.525,167.6904,11624.0
2019-12-13 12:30:00,182.65,182.66,182.56,182.62,6060.0,167.7822,167.7914,167.6996,167.7547,6060.0
2019-12-13 12:40:00,182.62,182.78,182.53,182.53,11073.0,167.7547,167.9017,167.672,167.672,11073.0
2019-12-13 12:50:00,182.58,182.77,182.42,182.77,15750.0,167.7179,167.8925,167.571,167.8925,15750.0
2019-12-13 13:00:00,182.74,182.83,182.6,182.69,7338.0,167.8649,167.9476,167.7363,167.819,7338.0
2019-12-13 13:10:00,182.7,182.7,182.49,182.49,6310.0,167.8282,167.8282,167.6353,167.6353,6310.0
2019-12-13 13:20:00,182.47,182.61,182.32,182.41,8949.0,167.6169,167.7455,167.4791,167.5618,8949.0
2019-12-13 13:30:00,182.44,182.49,182.37,182.4,7531.0,167.5893,167.6353,167.525,167.5526,7531.0
2019-12-13 13:40:00,182.39,182.45,182.21,182.27,9124.0,167.5434,167.5985,167.3781,167.4332,9124.0
2019-12-13 13:50:00,182.28,182.44,182.25,182.29,11029.0,167.4424,167.5893,167.4148,167.4515,11029.0
2019-12-13 14:00:00,182.29,182.34,182.12,182.22,15417.0,167.4515,167.4975,167.2954,167.3872,15417.0
2019-12-13 14:10:00,182.21,182.24,181.91,182.09,8713.0,167.3781,167.4056,167.1025,167.2678,8713.0
2019-12-13 14:20:00,182.05,182.25,181.97,182.13,7936.0,167.2311,167.4148,167.1576,167.3046,7936.0
2019-12-13 14:30:00,182.1,182.13,181.86,181.92,4488.0,167.277,167.3046,167.0565,167.1117,4488.0
2019-12-13 14:40:00,181.92,182.27,181.91,182.17,11098.0,167.1117,167.4332,167.1025,167.3413,11098.0
2019-12-13 14:50:00,182.15,182.23,181.99,182.1,9293.0,167.3229,167.3964,167.176,167.277,9293.0
2019-12-13 15:00:00,182.12,182.3,181.96,182.15,22593.0,167.2954,167.4607,167.1484,167.3229,22593.0
2019-12-13 15:10:00,182.15,182.25,181.98,182.05,12098.0,167.3229,167.4148,167.1668,167.2311,12098.0
2019-12-13 15:20:00,182.01,182.1,181.68,181.71,10698.0,167.1943,167.277,166.8912,166.9188,10698.0
2019-12-13 15:30:00,181.73,182.08,181.71,182.08,17320.0,166.9371,167.2586,166.9188,167.2586,17320.0
2019-12-13 15:40:00,182.07,182.14,181.91,181.92,23076.0,167.2495,167.3138,167.1025,167.1117,23076.0
2019-12-13 15:50:00,181.94,182.31,181.94,182.04,64605.0,167.13,167.4699,167.13,167.2219,64605.0
2019-12-16 09:30:00,181.79,181.79,180.12,180.33,47033.0,166.9922,166.9922,165.4582,165.6511,47033.0
2019-12-16 09:40:00,180.38,181.36,180.31,181.32,25808.0,165.697,166.5972,165.6327,166.5605,25808.0
2019-12-16 09:50:00,181.31,181.93,181.04,181.81,74856.0,166.5513,167.1209,166.3033,167.0106,74856.0
2019-12-16 10:00:00,181.91,182.18,181.45,181.61,18025.0,167.1025,167.3505,166.6799,166.8269,18025.0
2019-12-16 10:10:00,181.63,182.22,181.56,181.76,20537.0,166.8453,167.3872,166.781,166.9647,20537.0
2019-12-16 10:20:00,181.74,182.43,181.59,182.04,17989.0,166.9463,167.5802,166.8085,167.2219,17989.0
2019-12-16 10:30:00,182.31,182.31,181.84,181.98,7762.0,167.4699,167.4699,167.0382,167.1668,7762.0
2019-12-16 10:40:00,181.99,182.23,181.91,182.23,6178.0,167.176,167.3964,167.1025,167.3964,6178.0
2019-12-16 10:50:00,182.27,182.96,182.25,182.59,10783.0,167.4332,168.067,167.4148,167.7271,10783.0
2019-12-16 11:00:00,182.63,182.69,182.38,182.54,8224.0,167.7639,167.819,167.5342,167.6812,8224.0
2019-12-16 11:10:00,182.54,182.8,182.5,182.67,4204.0,167.6812,167.92,167.6445,167.8006,4204.0
2019-12-16 11:20:00,182.73,182.88,182.6,182.88,9318.0,167.8557,167.9935,167.7363,167.9935,9318.0
2019-12-16 11:30:00,182.86,183.14,182.86,183.14,11878.0,167.9751,168.2324,167.9751,168.2324,11878.0
2019-12-16 11:40:00,183.1,183.18,182.95,182.95,7842.0,168.1956,168.2691,168.0578,168.0578,7842.0
2019-12-16 11:50:00,182.94,183.65,182.81,183.35,12583.0,168.0486,168.7008,167.9292,168.4253,12583.0
2019-12-16 12:00:00,183.29,183.34,182.93,182.95,11002.0,168.3701,168.4161,168.0395,168.0578,11002.0
2019-12-16 12:10:00,182.9,183.45,182.9,183.45,16411.0,168.0119,168.5171,168.0119,168.5171,16411.0
2019-12-16 12:20:00,183.46,183.91,183.43,183.83,12821.0,168.5263,168.9397,168.4988,168.8662,12821.0
2019-12-16 12:30:00,183.85,184.08,183.85,184.01,12931.0,168.8846,169.0958,168.8846,169.0315,12931.0
2019-12-16 12:40:00,184.01,184.23,184.01,184.06,8273.0,169.0315,169.2336,169.0315,169.0775,8273.0
2019-12-16 12:50:00,184.1,184.1,183.76,184.06,5146.0,169.1142,169.1142,168.8019,169.0775,5146.0
2019-12-16 13:00:00,184.05,184.14,183.97,184.0,3318.0,169.0683,169.151,168.9948,169.0224,3318.0
2019-12-16 13:10:00,183.97,183.98,183.41,183.8,10237.0,168.9948,169.004,168.4804,168.8386,10237.0
2019-12-16 13:20:00,183.8,184.02,183.76,183.99,7652.0,168.8386,169.0407,168.8019,169.0132,7652.0
2019-12-16 13:30:00,183.96,183.98,183.67,183.75,3842.0,168.9856,169.004,168.7192,168.7927,3842.0
2019-12-16 13:40:00,183.79,183.88,183.6,183.61,7066.0,168.8294,168.9121,168.6549,168.6641,7066.0
2019-12-16 13:50:00,183.57,183.59,183.27,183.42,7573.0,168.6274,168.6457,168.3518,168.4896,7573.0
2019-12-16 14:00:00,183.45,183.55,183.34,183.51,17188.0,168.5171,168.609,168.4161,168.5722,17188.0
2019-12-16 14:10:00,183.65,183.76,183.42,183.53,4698.0,168.7008,168.8019,168.4896,168.5906,4698.0
2019-12-16 14:20:00,183.43,183.46,183.3,183.32,4323.0,168.4988,168.5263,168.3793,168.3977,4323.0
2019-12-16 14:30:00,183.34,183.42,183.29,183.3,4051.0,168.4161,168.4896,168.3701,168.3793,4051.0
2019-12-16 14:40:00,183.27,183.45,183.25,183.32,7779.0,168.3518,168.5171,168.3334,168.3977,7779.0
2019-12-16 14:50:00,183.36,183.41,183.27,183.4,6357.0,168.4344,168.4804,168.3518,168.4712,6357.0
2019-12-16 15:00:00,183.35,183.35,183.07,183.09,8694.0,168.4253,168.4253,168.1681,168.1864,8694.0
2019-12-16 15:10:00,183.09,183.21,182.9,182.91,11554.0,168.1864,168.2967,168.0119,168.0211,11554.0
2019-12-16 15:20:00,182.91,183.1,182.82,183.04,10373.0,168.0211,168.1956,167.9384,168.1405,10373.0
2019-12-16 15:30:00,183.05,183.39,182.97,183.28,15850.0,168.1497,168.462,168.0762,168.361,15850.0
2019-12-16 15:40:00,183.27,183.27,182.9,183.13,14083.0,168.3518,168.3518,168.0119,168.2232,14083.0
2019-12-16 15:50:00,183.19,183.33,182.9,182.91,74311.0,168.2783,168.4069,168.0119,168.0211,74311.0
2019-12-17 09:30:00,182.9,183.5,182.6,183.25,17542.0,168.0119,168.5631,167.7363,168.3334,17542.0
2019-12-17 09:40:00,183.27,183.42,182.53,182.92,27685.0,168.3518,168.4896,167.672,168.0303,27685.0
2019-12-17 09:50:00,183.01,183.31,182.91,183.27,14238.0,168.1129,168.3885,168.0211,168.3518,14238.0
2019-12-17 10:00:00,183.11,183.73,183.11,183.61,20702.0,168.2048,168.7743,168.2048,168.6641,20702.0
2019-12-17 10:10:00,183.64,183.92,183.56,183.92,6365.0,168.6917,168.9489,168.6182,168.9489,6365.0
2019-12-17 10:20:00,183.85,184.24,183.8,184.2,6231.0,168.8846,169.2428,168.8386,169.2061,6231.0
2019-12-17 10:30:00,184.17,184.17,183.52,183.57,15728.0,169.1785,169.1785,168.5814,168.6274,15728.0
2019-12-17 10:40:00,183.58,183.65,183.28,183.3,10655.0,168.6365,168.7008,168.361,168.3793,10655.0
2019-12-17 10:50:00,183.14,183.41,182.96,182.97,9530.0,168.2324,168.4804,168.067,168.0762,9530.0
2019-12-17 11:00:00,183.03,183.23,182.88,183.23,11586.0,168.1313,168.315,167.9935,168.315,11586.0
2019-12-17 11:10:00,183.25,183.6,183.11,183.53,26232.0,168.3334,168.6549,168.2048,168.5906,26232.0
2019-12-17 11:20:00,183.59,183.69,183.51,183.69,4427.0,168.6457,168.7376,168.5722,168.7376,4427.0
2019-12-17 11:30:00,183.73,183.92,183.66,183.7,6994.0,168.7743,168.9489,168.71,168.7468,6994.0
2019-12-17 11:40:00,183.71,183.86,183.69,183.77,10078.0,168.756,168.8937,168.7376,168.8111,10078.0
2019-12-17 11:50:00,183.75,183.85,183.56,183.77,6407.0,168.7927,168.8846,168.6182,168.8111,6407.0
2019-12-17 12:00:00,183.77,183.98,183.76,183.91,8940.0,168.8111,169.004,168.8019,168.9397,8940.0
2019-12-17 12:10:00,183.93,183.96,183.81,183.84,5698.0,168.9581,168.9856,168.8478,168.8754,5698.0
2019-12-17 12:20:00,183.82,183.97,183.75,183.87,9037.0,168.857,168.9948,168.7927,168.9029,9037.0
2019-12-17 12:30:00,183.84,183.89,183.72,183.84,3743.0,168.8754,168.9213,168.7651,168.8754,3743.0
2019-12-17 12:40:00,183.84,184.12,183.8,184.02,7505.0,168.8754,169.1326,168.8386,169.0407,7505.0
2019-12-17 12:50:00,184.01,184.19,183.99,184.06,9754.0,169.0315,169.1969,169.0132,169.0775,9754.0
2019-12-17 13:00:00,184.04,184.05,183.97,184.04,2380.0,169.0591,169.0683,168.9948,169.0591,2380.0
2019-12-17 13:10:00,184.03,184.05,183.92,183.99,6141.0,169.0499,169.0683,168.9489,169.0132,6141.0
2019-12-17 13:20:00,183.96,184.08,183.88,183.92,3270.0,168.9856,169.0958,168.9121,168.9489,3270.0
2019-12-17 13:30:00,183.97,184.31,183.94,184.31,7356.0,168.9948,169.3071,168.9672,169.3071,7356.0
2019-12-17 13:40:00,184.31,184.49,184.3,184.36,5300.0,169.3071,169.4725,169.2979,169.353,5300.0
2019-12-17 13:50:00,184.39,184.46,184.25,184.4,6633.0,169.3806,169.4449,169.252,169.3898,6633.0
2019-12-17 14:00:00,184.37,184.42,184.2,184.35,7268.0,169.3622,169.4082,169.2061,169.3439,7268.0
2019-12-17 14:10:00,184.33,184.6,184.31,184.56,12810.0,169.3255,169.5735,169.3071,169.5368,12810.0
2019-12-17 14:20:00,184.55,184.58,184.29,184.34,6940.0,169.5276,169.5551,169.2887,169.3347,6940.0
2019-12-17 14:30:00,184.39,184.45,184.23,184.45,5697.0,169.3806,169.4357,169.2336,169.4357,5697.0
2019-12-17 14:40:00,184.47,184.53,184.4,184.43,4911.0,169.4541,169.5092,169.3898,169.4174,4911.0
2019-12-17 14:50:00,184.41,184.44,184.08,184.08,8100.0,169.399,169.4265,169.0958,169.0958,8100.0
2019-12-17 15:00:00,184.06,184.12,183.78,183.89,13897.0,169.0775,169.1326,168.8203,168.9213,13897.0
2019-12-17 15:10:00,183.91,183.93,183.36,183.4,12974.0,168.9397,168.9581,168.4344,168.4712,12974.0
2019-12-17 15:20:00,183.39,183.54,183.29,183.48,11046.0,168.462,168.5998,168.3701,168.5447,11046.0
2019-12-17 15:30:00,183.51,183.61,183.36,183.43,14356.0,168.5722,168.6641,168.4344,168.4988,14356.0
2019-12-17 15:40:00,183.44,183.44,183.09,183.14,13521.0,168.5079,168.5079,168.1864,168.2324,13521.0
2019-12-17 15:50:00,183.15,183.24,182.96,183.14,58900.0,168.2415,168.3242,168.067,168.2324,58900.0
2019-12-18 09:30:00,183.62,184.45,183.33,183.93,14805.0,168.6733,169.4357,168.4069,168.9581,14805.0
2019-12-18 09:40:00,183.87,184.01,183.15,183.33,11674.0,168.9029,169.0315,168.2415,168.4069,11674.0
2019-12-18 09:50:00,183.17,183.4,182.86,182.96,4765.0,168.2599,168.4712,167.9751,168.067,4765.0
2019-12-18 10:00:00,182.91,182.92,182.67,182.71,4790.0,168.0211,168.0303,167.8006,167.8374,4790.0
2019-12-18 10:10:00,182.62,182.65,182.32,182.33,7907.0,167.7547,167.7822,167.4791,167.4883,7907.0
2019-12-18 10:20:00,182.35,182.75,182.35,182.73,4616.0,167.5067,167.8741,167.5067,167.8557,4616.0
2019-12-18 10:30:00,182.69,182.96,182.68,182.75,10268.0,167.819,168.067,167.8098,167.8741,10268.0
2019-12-18 10:40:00,182.77,182.92,182.51,182.56,14143.0,167.8925,168.0303,167.6536,167.6996,14143.0
2019-12-18 10:50:00,182.65,182.92,182.61,182.87,6705.0,167.7822,168.0303,167.7455,167.9843,6705.0
2019-12-18 11:00:00,182.83,182.95,182.79,182.88,7872.0,167.9476,168.0578,167.9108,167.9935,7872.0
2019-12-18 11:10:00,182.91,183.05,182.84,182.92,11373.0,168.0211,168.1497,167.9568,168.0303,11373.0
2019-12-18 11:20:00,182.95,182.96,182.71,182.91,9762.0,168.0578,168.067,167.8374,168.0211,9762.0
2019-12-18 11:30:00,182.87,182.98,182.65,182.65,8637.0,167.9843,168.0854,167.7822,167.7822,8637.0
2019-12-18 11:40:00,182.65,182.65,182.45,182.59,9162.0,167.7822,167.7822,167.5985,167.7271,9162.0
2019-12-18 11:50:00,182.62,182.64,182.36,182.5,5506.0,167.7547,167.7731,167.5158,167.6445,5506.0
2019-12-18 12:00:00,182.49,182.74,182.47,182.74,7883.0,167.6353,167.8649,167.6169,167.8649,7883.0
2019-12-18 12:10:00,182.74,183.2,182.74,183.2,8599.0,167.8649,168.2875,167.8649,168.2875,8599.0
2019-12-18 12:20:00,183.14,183.35,183.1,183.34,4344.0,168.2324,168.4253,168.1956,168.4161,4344.0
2019-12-18 12:30:00,183.41,183.65,183.36,183.55,6482.0,168.4804,168.7008,168.4344,168.609,6482.0
2019-12-18 12:40:00,183.55,183.82,183.54,183.78,5793.0,168.609,168.857,168.5998,168.8203,5793.0
2019-12-18 12:50:00,183.78,183.79,183.53,183.7,8544.0,168.8203,168.8294,168.5906,168.7468,8544.0
2019-12-18 13:00:00,183.7,183.91,183.65,183.91,1918.0,168.7468,168.9397,168.7008,168.9397,1918.0
2019-12-18 13:10:00,183.91,184.0,183.82,183.88,4619.0,168.9397,169.0224,168.857,168.9121,4619.0
2019-12-18 13:20:00,183.88,183.96,183.8,183.81,4605.0,168.9121,168.9856,168.8386,168.8478,4605.0
2019-12-18 13:30:00,183.83,183.99,183.79,183.98,4611.0,168.8662,169.0132,168.8294,169.004,4611.0
2019-12-18 13:40:00,183.96,183.96,183.62,183.71,9740.0,168.9856,168.9856,168.6733,168.756,9740.0
2019-12-18 13:50:00,183.68,183.91,183.67,183.91,6977.0,168.7284,168.9397,168.7192,168.9397,6977.0
2019-12-18 14:00:00,183.88,183.98,183.74,183.95,8350.0,168.9121,169.004,168.7835,168.9764,8350.0
2019-12-18 14:10:00,183.95,183.95,183.8,183.84,4613.0,168.9764,168.9764,168.8386,168.8754,4613.0
2019-12-18 14:20:00,183.84,184.13,183.84,184.13,6911.0,168.8754,169.1418,168.8754,169.1418,6911.0
2019-12-18 14:30:00,184.09,184.14,184.01,184.06,5946.0,169.105,169.151,169.0315,169.0775,5946.0
2019-12-18 14:40:00,184.04,184.06,183.77,183.77,6088.0,169.0591,169.0775,168.8111,168.8111,6088.0
2019-12-18 14:50:00,183.76,183.8,183.63,183.71,6705.0,168.8019,168.8386,168.6825,168.756,6705.0
2019-12-18 15:00:00,183.69,183.8,183.62,183.72,6851.0,168.7376,168.8386,168.6733,168.7651,6851.0
2019-12-18 15:10:00,183.72,183.87,183.7,183.87,9673.0,168.7651,168.9029,168.7468,168.9029,9673.0
2019-12-18 15:20:00,183.9,183.98,183.75,183.77,13766.0,168.9305,169.004,168.7927,168.8111,13766.0
2019-12-18 15:30:00,183.79,183.83,183.7,183.7,17413.0,168.8294,168.8662,168.7468,168.7468,17413.0
2019-12-18 15:40:00,183.74,183.96,183.56,183.58,25284.0,168.7835,168.9856,168.6182,168.6365,25284.0
2019-12-18 15:50:00,183.61,183.76,183.41,183.75,86560.0,168.6641,168.8019,168.4804,168.7927,86560.0
2019-12-19 09:30:00,184.25,184.82,184.0,184.64,15859.0,169.252,169.7756,169.0224,169.6103,15859.0
2019-12-19 09:40:00,184.74,184.74,184.14,184.39,6616.0,169.7021,169.7021,169.151,169.3806,6616.0
2019-12-19 09:50:00,184.47,184.77,184.41,184.77,2105.0,169.4541,169.7297,169.399,169.7297,2105.0
2019-12-19 10:00:00,184.63,185.85,184.63,185.79,12238.0,169.6011,170.7218,169.6011,170.6666,12238.0
2019-12-19 10:10:00,185.87,186.05,185.78,186.05,13627.0,170.7401,170.9055,170.6575,170.9055,13627.0
2019-12-19 10:20:00,186.04,186.14,185.1,185.22,18367.0,170.8963,170.9882,170.0328,170.143,18367.0
2019-12-19 10:30:00,185.13,185.58,185.1,185.57,2939.0,170.0604,170.4737,170.0328,170.4646,2939.0
2019-12-19 10:40:00,185.66,185.9,185.66,185.85,3670.0,170.5472,170.7677,170.5472,170.7218,3670.0
2019-12-19 10:50:00,185.79,186.31,185.71,186.25,14463.0,170.6666,171.1443,170.5932,171.0892,14463.0
2019-12-19 11:00:00,186.23,186.35,186.17,186.23,10075.0,171.0708,171.1811,171.0157,171.0708,10075.0
2019-12-19 11:10:00,186.27,186.27,185.68,185.68,16704.0,171.1076,171.1076,170.5656,170.5656,16704.0
2019-12-19 11:20:00,185.65,185.91,185.51,185.53,9890.0,170.538,170.7769,170.4094,170.4278,9890.0
2019-12-19 11:30:00,185.57,185.94,185.57,185.79,15951.0,170.4646,170.8044,170.4646,170.6666,15951.0
2019-12-19 11:40:00,185.85,185.94,185.69,185.94,17238.0,170.7218,170.8044,170.5748,170.8044,17238.0
2019-12-19 11:50:00,185.94,186.18,185.82,185.86,14112.0,170.8044,171.0249,170.6942,170.7309,14112.0
2019-12-19 12:00:00,185.88,185.91,185.71,185.9,5092.0,170.7493,170.7769,170.5932,170.7677,5092.0
2019-12-19 12:10:00,185.92,186.0,185.83,185.89,2514.0,170.7861,170.8596,170.7034,170.7585,2514.0
2019-12-19 12:20:00,185.9,185.94,185.46,185.6,8567.0,170.7677,170.8044,170.3635,170.4921,8567.0
2019-12-19 12:30:00,185.63,185.92,185.42,185.5,19766.0,170.5197,170.7861,170.3268,170.4003,19766.0
2019-12-19 12:40:00,185.51,185.62,185.29,185.5,12589.0,170.4094,170.5105,170.2073,170.4003,12589.0
2019-12-19 12:50:00,185.54,185.61,185.34,185.5,11833.0,170.437,170.5013,170.2533,170.4003,11833.0
2019-12-19 13:00:00,185.46,185.52,185.42,185.51,5591.0,170.3635,170.4186,170.3268,170.4094,5591.0
2019-12-19 13:10:00,185.54,185.61,185.33,185.61,5645.0,170.437,170.5013,170.2441,170.5013,5645.0
2019-12-19 13:20:00,185.63,185.82,185.63,185.68,4255.0,170.5197,170.6942,170.5197,170.5656,4255.0
2019-12-19 13:30:00,185.65,185.69,185.53,185.54,8873.0,170.538,170.5748,170.4278,170.437,8873.0
2019-12-19 13:40:00,185.58,185.65,185.48,185.57,11938.0,170.4737,170.538,170.3819,170.4646,11938.0
2019-12-19 13:50:00,185.58,185.82,185.57,185.81,4452.0,170.4737,170.6942,170.4646,170.685,4452.0
2019-12-19 14:00:00,185.81,185.9,185.73,185.73,12480.0,170.685,170.7677,170.6115,170.6115,12480.0
2019-12-19 14:10:00,185.66,185.75,185.6,185.75,21922.0,170.5472,170.6299,170.4921,170.6299,21922.0
2019-12-19 14:20:00,185.71,185.91,185.7,185.78,12027.0,170.5932,170.7769,170.584,170.6575,12027.0
2019-12-19 14:30:00,185.83,185.94,185.78,185.8,10821.0,170.7034,170.8044,170.6575,170.6758,10821.0
2019-12-19 14:40:00,185.78,185.81,185.6,185.72,7590.0,170.6575,170.685,170.4921,170.6023,7590.0
2019-12-19 14:50:00,185.78,186.12,185.76,186.01,10437.0,170.6575,170.9698,170.6391,170.8687,10437.0
2019-12-19 15:00:00,185.98,186.08,185.95,185.98,12707.0,170.8412,170.933,170.8136,170.8412,12707.0
2019-12-19 15:10:00,185.98,186.05,185.93,185.99,10326.0,170.8412,170.9055,170.7953,170.8504,10326.0
2019-12-19 15:20:00,185.98,186.04,185.89,186.03,13650.0,170.8412,170.8963,170.7585,170.8871,13650.0
2019-12-19 15:30:00,186.0,186.05,185.73,185.79,25255.0,170.8596,170.9055,170.6115,170.6666,25255.0
2019-12-19 15:40:00,185.81,185.86,185.54,185.77,22668.0,170.685,170.7309,170.437,170.6483,22668.0
2019-12-19 15:50:00,185.74,186.05,185.69,185.82,84777.0,170.6207,170.9055,170.5748,170.6942,84777.0
2019-12-20 09:30:00,186.94,187.38,186.23,186.9,176102.0,171.723,172.1272,171.0708,171.6863,176102.0
2019-12-20 09:40:00,186.98,187.85,186.56,187.71,43285.0,171.7598,172.559,171.374,172.4304,43285.0
2019-12-20 09:50:00,187.71,187.99,187.34,187.73,16378.0,172.4304,172.6876,172.0905,172.4487,16378.0
2019-12-20 10:00:00,187.8,187.8,187.14,187.73,18838.0,172.513,172.513,171.9068,172.4487,18838.0
2019-12-20 10:10:00,187.66,187.79,187.38,187.64,7227.0,172.3844,172.5038,172.1272,172.3661,7227.0
2019-12-20 10:20:00,187.64,188.28,187.57,187.96,33293.0,172.3661,172.954,172.3018,172.66,33293.0
2019-12-20 10:30:00,187.96,188.24,187.9,188.0,23143.0,172.66,172.9172,172.6049,172.6968,23143.0
2019-12-20 10:40:00,188.03,188.1,187.54,187.8,7191.0,172.7243,172.7886,172.2742,172.513,7191.0
2019-12-20 10:50:00,187.71,187.86,187.63,187.77,10097.0,172.4304,172.5681,172.3569,172.4855,10097.0
2019-12-20 11:00:00,187.76,188.23,187.73,188.19,11485.0,172.4763,172.908,172.4487,172.8713,11485.0
2019-12-20 11:10:00,188.2,188.49,188.17,188.45,17220.0,172.8805,173.1469,172.8529,173.1101,17220.0
2019-12-20 11:20:00,188.49,188.57,188.19,188.22,11947.0,173.1469,173.2204,172.8713,172.8988,11947.0
2019-12-20 11:30:00,188.27,188.6,188.27,188.53,5120.0,172.9448,173.2479,172.9448,173.1836,5120.0
2019-12-20 11:40:00,188.51,188.59,188.29,188.41,8979.0,173.1652,173.2387,172.9631,173.0734,8979.0
2019-12-20 11:50:00,188.45,188.63,188.38,188.6,5465.0,173.1101,173.2755,173.0458,173.2479,5465.0
2019-12-20 12:00:00,188.56,188.6,188.35,188.51,7945.0,173.2112,173.2479,173.0183,173.1652,7945.0
2019-12-20 12:10:00,188.48,188.66,188.35,188.64,5873.0,173.1377,173.303,173.0183,173.2847,5873.0
2019-12-20 12:20:00,188.63,188.68,188.52,188.55,6521.0,173.2755,173.3214,173.1744,173.202,6521.0
2019-12-20 12:30:00,188.6,188.72,188.56,188.65,6841.0,173.2479,173.3581,173.2112,173.2938,6841.0
2019-12-20 12:40:00,188.66,188.66,188.41,188.52,6149.0,173.303,173.303,173.0734,173.1744,6149.0
2019-12-20 12:50:00,188.53,188.65,188.35,188.51,4921.0,173.1836,173.2938,173.0183,173.1652,4921.0
2019-12-20 13:00:00,188.47,188.65,188.47,188.56,7424.0,173.1285,173.2938,173.1285,173.2112,7424.0
2019-12-20 13:10:00,188.61,188.62,188.41,188.5,9535.0,173.2571,173.2663,173.0734,173.1561,9535.0
2019-12-20 13:20:00,188.49,188.65,188.47,188.54,4720.0,173.1469,173.2938,173.1285,173.1928,4720.0
2019-12-20 13:30:00,188.52,188.58,188.46,188.5,10042.0,173.1744,173.2295,173.1193,173.1561,10042.0
2019-12-20 13:40:00,188.5,188.58,188.13,188.48,5874.0,173.1561,173.2295,172.8162,173.1377,5874.0
2019-12-20 13:50:00,188.53,188.54,188.29,188.36,6013.0,173.1836,173.1928,172.9631,173.0274,6013.0
2019-12-20 14:00:00,188.36,188.5,188.1,188.47,12334.0,173.0274,173.1561,172.7886,173.1285,12334.0
2019-12-20 14:10:00,188.45,188.52,188.34,188.5,4294.0,173.1101,173.1744,173.0091,173.1561,4294.0
2019-12-20 14:20:00,188.51,188.57,188.41,188.56,5873.0,173.1652,173.2204,173.0734,173.2112,5873.0
2019-12-20 14:30:00,188.59,188.61,188.51,188.61,4963.0,173.2387,173.2571,173.1652,173.2571,4963.0
2019-12-20 14:40:00,188.58,188.85,188.55,188.81,11310.0,173.2295,173.4776,173.202,173.4408,11310.0
2019-12-20 14:50:00,188.83,188.97,188.77,188.87,7277.0,173.4592,173.5878,173.4041,173.4959,7277.0
2019-12-20 15:00:00,188.83,188.86,188.71,188.72,8175.0,173.4592,173.4867,173.349,173.3581,8175.0
2019-12-20 15:10:00,188.73,188.73,188.53,188.68,12836.0,173.3673,173.3673,173.1836,173.3214,12836.0
2019-12-20 15:20:00,188.73,188.86,188.64,188.68,17078.0,173.3673,173.4867,173.2847,173.3214,17078.0
2019-12-20 15:30:00,188.7,189.02,188.62,189.02,26515.0,173.3398,173.6337,173.2663,173.6337,26515.0
2019-12-20 15:40:00,189.01,189.03,188.69,188.91,39551.0,173.6245,173.6429,173.3306,173.5327,39551.0
2019-12-20 15:50:00,188.9,189.07,188.67,188.81,139578.0,173.5235,173.6797,173.3122,173.4408,139578.0
2019-12-23 09:30:00,189.03,189.2,187.15,187.73,19515.0,173.6429,173.7991,171.9159,172.4487,19515.0
2019-12-23 09:40:00,187.7,188.01,187.31,188.01,7642.0,172.4212,172.7059,172.0629,172.7059,7642.0
2019-12-23 09:50:00,187.89,188.01,187.33,187.7,10769.0,172.5957,172.7059,172.0813,172.4212,10769.0
2019-12-23 10:00:00,187.64,187.89,187.26,187.34,30996.0,172.3661,172.5957,172.017,172.0905,30996.0
2019-12-23 10:10:00,187.39,187.58,187.01,187.46,20996.0,172.1364,172.3109,171.7873,172.2007,20996.0
2019-12-23 10:20:00,187.43,187.89,187.37,187.76,9205.0,172.1732,172.5957,172.118,172.4763,9205.0
2019-12-23 10:30:00,187.68,187.86,187.57,187.8,7716.0,172.4028,172.5681,172.3018,172.513,7716.0
2019-12-23 10:40:00,187.85,188.05,187.62,187.94,8398.0,172.559,172.7427,172.3477,172.6416,8398.0
2019-12-23 10:50:00,187.91,188.12,187.91,188.05,12009.0,172.6141,172.807,172.6141,172.7427,12009.0
2019-12-23 11:00:00,188.04,188.04,187.78,187.88,7432.0,172.7335,172.7335,172.4947,172.5865,7432.0
2019-12-23 11:10:00,187.9,188.05,187.74,188.03,16337.0,172.6049,172.7427,172.4579,172.7243,16337.0
2019-12-23 11:20:00,188.01,188.39,187.95,188.33,10677.0,172.7059,173.055,172.6508,172.9999,10677.0
2019-12-23 11:30:00,188.34,188.35,188.09,188.15,8033.0,173.0091,173.0183,172.7794,172.8345,8033.0
2019-12-23 11:40:00,188.08,188.18,188.03,188.11,13675.0,172.7702,172.8621,172.7243,172.7978,13675.0
2019-12-23 11:50:00,188.05,188.05,187.72,188.02,11752.0,172.7427,172.7427,172.4395,172.7151,11752.0
2019-12-23 12:00:00,188.0,188.13,187.89,188.03,10052.0,172.6968,172.8162,172.5957,172.7243,10052.0
2019-12-23 12:10:00,187.96,188.22,187.96,188.1,13176.0,172.66,172.8988,172.66,172.7886,13176.0
2019-12-23 12:20:00,188.06,188.15,187.91,188.08,13303.0,172.7519,172.8345,172.6141,172.7702,13303.0
2019-12-23 12:30:00,188.09,188.09,187.85,188.01,17272.0,172.7794,172.7794,172.559,172.7059,17272.0
2019-12-23 12:40:00,188.0,188.11,187.89,187.98,16684.0,172.6968,172.7978,172.5957,172.6784,16684.0
2019-12-23 12:50:00,188.01,188.16,188.0,188.0,5055.0,172.7059,172.8437,172.6968,172.6968,5055.0
2019-12-23 13:00:00,187.96,188.16,187.95,188.13,10963.0,172.66,172.8437,172.6508,172.8162,10963.0
2019-12-23 13:10:00,188.1,188.27,188.09,188.25,3742.0,172.7886,172.9448,172.7794,172.9264,3742.0
2019-12-23 13:20:00,188.27,188.29,188.02,188.08,5300.0,172.9448,172.9631,172.7151,172.7702,5300.0
2019-12-23 13:30:00,188.08,188.23,187.95,188.15,18882.0,172.7702,172.908,172.6508,172.8345,18882.0
2019-12-23 13:40:00,188.09,188.13,187.99,188.1,7935.0,172.7794,172.8162,172.6876,172.7886,7935.0
2019-12-23 13:50:00,188.05,188.35,188.05,188.34,14699.0,172.7427,173.0183,172.7427,173.0091,14699.0
2019-12-23 14:00:00,188.38,188.45,188.22,188.23,5739.0,173.0458,173.1101,172.8988,172.908,5739.0
2019-12-23 14:10:00,188.23,188.6,188.23,188.56,5643.0,172.908,173.2479,172.908,173.2112,5643.0
2019-12-23 14:20:00,188.57,188.59,188.39,188.4,19343.0,173.2204,173.2387,173.055,173.0642,19343.0
2019-12-23 14:30:00,188.39,188.47,188.34,188.4,5134.0,173.055,173.1285,173.0091,173.0642,5134.0
2019-12-23 14:40:00,188.43,188.51,188.38,188.44,9462.0,173.0917,173.1652,173.0458,173.1009,9462.0
2019-12-23 14:50:00,188.46,188.6,188.44,188.57,12723.0,173.1193,173.2479,173.1009,173.2204,12723.0
2019-12-23 15:00:00,188.57,188.58,188.34,188.38,6805.0,173.2204,173.2295,173.0091,173.0458,6805.0
2019-12-23 15:10:00,188.38,188.48,188.33,188.39,8968.0,173.0458,173.1377,172.9999,173.055,8968.0
2019-12-23 15:20:00,188.38,188.38,188.25,188.36,12461.0,173.0458,173.0458,172.9264,173.0274,12461.0
2019-12-23 15:30:00,188.37,188.45,188.34,188.4,7398.0,173.0366,173.1101,173.0091,173.0642,7398.0
2019-12-23 15:40:00,188.41,188.42,188.3,188.3,18946.0,173.0734,173.0826,172.9723,172.9723,18946.0
2019-12-23 15:50:00,188.33,188.4,187.82,188.04,45667.0,172.9999,173.0642,172.5314,172.7335,45667.0
2019-12-24 09:30:00,188.73,188.73,187.57,188.14,23843.0,173.3673,173.3673,172.3018,172.8254,23843.0
2019-12-24 09:40:00,187.96,188.3,187.79,187.85,3273.0,172.66,172.9723,172.5038,172.559,3273.0
2019-12-24 09:50:00,187.86,188.82,187.8,188.5,10255.0,172.5681,173.45,172.513,173.1561,10255.0
2019-12-24 10:00:00,188.57,188.57,188.12,188.42,8962.0,173.2204,173.2204,172.807,173.0826,8962.0
2019-12-24 10:10:00,188.51,188.71,188.16,188.34,19843.0,173.1652,173.349,172.8437,173.0091,19843.0
2019-12-24 10:20:00,188.33,188.45,187.89,188.08,6942.0,172.9999,173.1101,172.5957,172.7702,6942.0
2019-12-24 10:30:00,188.17,188.29,188.03,188.25,10002.0,172.8529,172.9631,172.7243,172.9264,10002.0
2019-12-24 10:40:00,188.23,188.26,188.13,188.21,8242.0,172.908,172.9356,172.8162,172.8897,8242.0
2019-12-24 10:50:00,188.28,188.65,188.24,188.5,16103.0,172.954,173.2938,172.9172,173.1561,16103.0
2019-12-24 11:00:00,188.49,188.49,188.22,188.23,12566.0,173.1469,173.1469,172.8988,172.908,12566.0
2019-12-24 11:10:00,188.38,188.38,187.85,187.85,7532.0,173.0458,173.0458,172.559,172.559,7532.0
2019-12-24 11:20:00,187.87,187.87,187.4,187.4,9623.0,172.5773,172.5773,172.1456,172.1456,9623.0
2019-12-24 11:30:00,187.47,187.65,187.38,187.65,4136.0,172.2099,172.3752,172.1272,172.3752,4136.0
2019-12-24 11:40:00,187.63,187.63,187.19,187.22,7324.0,172.3569,172.3569,171.9527,171.9802,7324.0
2019-12-24 11:50:00,187.18,187.34,186.84,186.92,8942.0,171.9435,172.0905,171.6312,171.7047,8942.0
2019-12-24 12:00:00,186.95,187.02,186.6,186.96,8246.0,171.7322,171.7965,171.4107,171.7414,8246.0
2019-12-24 12:10:00,186.97,187.11,186.8,186.8,13825.0,171.7506,171.8792,171.5944,171.5944,13825.0
2019-12-24 12:20:00,186.84,187.31,186.84,187.12,10116.0,171.6312,172.0629,171.6312,171.8884,10116.0
2019-12-24 12:30:00,187.13,187.13,186.88,187.02,12221.0,171.8976,171.8976,171.6679,171.7965,12221.0
2019-12-24 12:40:00,186.99,187.01,186.8,186.89,6936.0,171.769,171.7873,171.5944,171.6771,6936.0
2019-12-24 12:50:00,186.88,186.97,186.42,186.84,42017.0,171.6679,171.7506,171.2454,171.6312,42017.0
2019-12-26 09:30:00,187.26,187.5,186.73,187.4,20613.0,172.017,172.2375,171.5301,172.1456,20613.0
2019-12-26 09:40:00,187.4,188.3,187.21,188.29,23901.0,172.1456,172.9723,171.9711,172.9631,23901.0
2019-12-26 09:50:00,188.29,188.73,188.06,188.55,12460.0,172.9631,173.3673,172.7519,173.202,12460.0
2019-12-26 10:00:00,188.55,188.75,188.27,188.67,10070.0,173.202,173.3857,172.9448,173.3122,10070.0
2019-12-26 10:10:00,188.64,189.18,188.62,189.05,9533.0,173.2847,173.7807,173.2663,173.6613,9533.0
2019-12-26 10:20:00,189.06,189.23,188.81,189.23,13553.0,173.6705,173.8266,173.4408,173.8266,13553.0
2019-12-26 10:30:00,189.3,189.72,189.3,189.63,9680.0,173.8909,174.2767,173.8909,174.1941,9680.0
2019-12-26 10:40:00,189.68,189.79,189.5,189.61,5136.0,174.24,174.341,174.0747,174.1757,5136.0
2019-12-26 10:50:00,189.54,189.74,189.36,189.55,15906.0,174.1114,174.2951,173.946,174.1206,15906.0
2019-12-26 11:00:00,189.5,189.74,189.36,189.44,6851.0,174.0747,174.2951,173.946,174.0195,6851.0
2019-12-26 11:10:00,189.51,189.51,189.16,189.42,6693.0,174.0838,174.0838,173.7623,174.0012,6693.0
2019-12-26 11:20:00,189.42,189.58,189.19,189.19,3604.0,174.0012,174.1481,173.7899,173.7899,3604.0
2019-12-26 11:30:00,189.23,189.46,189.11,189.26,3603.0,173.8266,174.0379,173.7164,173.8542,3603.0
2019-12-26 11:40:00,189.26,189.45,189.19,189.32,4424.0,173.8542,174.0287,173.7899,173.9093,4424.0
2019-12-26 11:50:00,189.34,189.35,189.1,189.25,3454.0,173.9277,173.9369,173.7072,173.845,3454.0
2019-12-26 12:00:00,189.31,189.57,189.3,189.57,9219.0,173.9001,174.139,173.8909,174.139,9219.0
2019-12-26 12:10:00,189.59,189.74,189.44,189.67,8573.0,174.1573,174.2951,174.0195,174.2308,8573.0
2019-12-26 12:20:00,189.71,189.93,189.64,189.79,14326.0,174.2676,174.4696,174.2033,174.341,14326.0
2019-12-26 12:30:00,189.77,189.84,189.59,189.8,8003.0,174.3227,174.387,174.1573,174.3502,8003.0
2019-12-26 12:40:00,189.8,189.88,189.67,189.67,7825.0,174.3502,174.4237,174.2308,174.2308,7825.0
2019-12-26 12:50:00,189.65,189.72,189.45,189.58,8197.0,174.2124,174.2767,174.0287,174.1481,8197.0
2019-12-26 13:00:00,189.58,189.8,189.56,189.75,6845.0,174.1481,174.3502,174.1298,174.3043,6845.0
2019-12-26 13:10:00,189.75,189.93,189.63,189.89,6784.0,174.3043,174.4696,174.1941,174.4329,6784.0
2019-12-26 13:20:00,189.87,189.87,189.21,189.5,15209.0,174.4145,174.4145,173.8083,174.0747,15209.0
2019-12-26 13:30:00,189.61,189.67,189.44,189.56,9482.0,174.1757,174.2308,174.0195,174.1298,9482.0
2019-12-26 13:40:00,189.59,189.66,189.47,189.59,4407.0,174.1573,174.2216,174.0471,174.1573,4407.0
2019-12-26 13:50:00,189.7,189.82,189.59,189.82,6062.0,174.2584,174.3686,174.1573,174.3686,6062.0
2019-12-26 14:00:00,189.81,189.83,189.69,189.72,6374.0,174.3594,174.3778,174.2492,174.2767,6374.0
2019-12-26 14:10:00,189.74,189.77,189.7,189.73,2490.0,174.2951,174.3227,174.2584,174.2859,2490.0
2019-12-26 14:20:00,189.65,189.72,189.58,189.58,5155.0,174.2124,174.2767,174.1481,174.1481,5155.0
2019-12-26 14:30:00,189.57,189.68,189.38,189.43,6292.0,174.139,174.24,173.9644,174.0103,6292.0
2019-12-26 14:40:00,189.44,189.54,189.3,189.51,6466.0,174.0195,174.1114,173.8909,174.0838,6466.0
2019-12-26 14:50:00,189.52,189.61,189.46,189.46,6933.0,174.093,174.1757,174.0379,174.0379,6933.0
2019-12-26 15:00:00,189.49,189.61,189.44,189.5,5209.0,174.0655,174.1757,174.0195,174.0747,5209.0
2019-12-26 15:10:00,189.54,189.62,189.5,189.62,3513.0,174.1114,174.1849,174.0747,174.1849,3513.0
2019-12-26 15:20:00,189.62,189.66,189.5,189.64,7223.0,174.1849,174.2216,174.0747,174.2033,7223.0
2019-12-26 15:30:00,189.56,189.56,189.11,189.27,9168.0,174.1298,174.1298,173.7164,173.8634,9168.0
2019-12-26 15:40:00,189.3,189.55,189.18,189.48,17285.0,173.8909,174.1206,173.7807,174.0563,17285.0
2019-12-26 15:50:00,189.49,189.77,189.31,189.64,55091.0,174.0655,174.3227,173.9001,174.2033,55091.0
2019-12-27 09:30:00,189.93,190.07,189.01,189.81,20794.0,174.4696,174.5983,173.6245,174.3594,20794.0
2019-12-27 09:40:00,189.76,189.76,189.13,189.23,7119.0,174.3135,174.3135,173.7348,173.8266,7119.0
2019-12-27 09:50:00,189.21,189.34,188.91,189.11,8497.0,173.8083,173.9277,173.5327,173.7164,8497.0
2019-12-27 10:00:00,189.11,189.73,189.11,189.6,7304.0,173.7164,174.2859,173.7164,174.1665,7304.0
2019-12-27 10:10:00,189.77,190.0,189.6,189.61,9650.0,174.3227,174.534,174.1665,174.1757,9650.0
2019-12-27 10:20:00,189.61,190.1,189.6,189.88,13588.0,174.1757,174.6258,174.1665,174.4237,13588.0
2019-12-27 10:30:00,189.8,189.8,189.46,189.65,3347.0,174.3502,174.3502,174.0379,174.2124,3347.0
2019-12-27 10:40:00,189.65,190.04,189.61,189.96,6755.0,174.2124,174.5707,174.1757,174.4972,6755.0
2019-12-27 10:50:00,189.89,190.09,189.89,190.0,4428.0,174.4329,174.6166,174.4329,174.534,4428.0
2019-12-27 11:00:00,190.07,190.57,190.04,190.24,9056.0,174.5983,175.0576,174.5707,174.7544,9056.0
2019-12-27 11:10:00,190.22,190.35,190.04,190.26,3024.0,174.736,174.8555,174.5707,174.7728,3024.0
2019-12-27 11:20:00,190.27,190.34,190.12,190.34,6490.0,174.782,174.8463,174.6442,174.8463,6490.0
2019-12-27 11:30:00,190.31,190.35,190.2,190.32,3795.0,174.8187,174.8555,174.7177,174.8279,3795.0
2019-12-27 11:40:00,190.34,190.34,190.06,190.2,8397.0,174.8463,174.8463,174.5891,174.7177,8397.0
2019-12-27 11:50:00,190.19,190.32,190.12,190.13,4731.0,174.7085,174.8279,174.6442,174.6534,4731.0
2019-12-27 12:00:00,190.08,190.09,189.99,190.04,4336.0,174.6074,174.6166,174.5248,174.5707,4336.0
2019-12-27 12:10:00,190.04,190.07,189.87,190.07,7621.0,174.5707,174.5983,174.4145,174.5983,7621.0
2019-12-27 12:20:00,190.08,190.13,189.77,189.77,4092.0,174.6074,174.6534,174.3227,174.3227,4092.0
2019-12-27 12:30:00,189.81,189.81,189.63,189.77,2781.0,174.3594,174.3594,174.1941,174.3227,2781.0
2019-12-27 12:40:00,189.77,189.85,189.63,189.63,5913.0,174.3227,174.3962,174.1941,174.1941,5913.0
2019-12-27 12:50:00,189.58,189.73,189.47,189.64,4906.0,174.1481,174.2859,174.0471,174.2033,4906.0
2019-12-27 13:00:00,189.66,189.66,189.53,189.58,3849.0,174.2216,174.2216,174.1022,174.1481,3849.0
2019-12-27 13:10:00,189.51,189.75,189.48,189.75,3968.0,174.0838,174.3043,174.0563,174.3043,3968.0
2019-12-27 13:20:00,189.62,189.75,189.47,189.49,4843.0,174.1849,174.3043,174.0471,174.0655,4843.0
2019-12-27 13:30:00,189.44,189.48,189.3,189.33,6800.0,174.0195,174.0563,173.8909,173.9185,6800.0
2019-12-27 13:40:00,189.33,189.41,189.11,189.35,6421.0,173.9185,173.992,173.7164,173.9369,6421.0
2019-12-27 13:50:00,189.36,189.52,189.29,189.39,8962.0,173.946,174.093,173.8817,173.9736,8962.0
2019-12-27 14:00:00,189.38,189.67,189.38,189.67,5335.0,173.9644,174.2308,173.9644,174.2308,5335.0
2019-12-27 14:10:00,189.64,189.68,189.35,189.62,8025.0,174.2033,174.24,173.9369,174.1849,8025.0
2019-12-27 14:20:00,189.59,189.68,189.34,189.4,11674.0,174.1573,174.24,173.9277,173.9828,11674.0
2019-12-27 14:30:00,189.4,189.44,189.22,189.28,6670.0,173.9828,174.0195,173.8174,173.8726,6670.0
2019-12-27 14:40:00,189.32,189.38,189.23,189.25,4581.0,173.9093,173.9644,173.8266,173.845,4581.0
2019-12-27 14:50:00,189.34,189.58,189.18,189.58,6508.0,173.9277,174.1481,173.7807,174.1481,6508.0
2019-12-27 15:00:00,189.54,189.55,189.27,189.28,6109.0,174.1114,174.1206,173.8634,173.8726,6109.0
2019-12-27 15:10:00,189.33,189.41,189.21,189.24,4047.0,173.9185,173.992,173.8083,173.8358,4047.0
2019-12-27 15:20:00,189.22,189.23,189.15,189.19,5236.0,173.8174,173.8266,173.7531,173.7899,5236.0
2019-12-27 15:30:00,189.15,189.44,189.14,189.34,9022.0,173.7531,174.0195,173.744,173.9277,9022.0
2019-12-27 15:40:00,189.35,189.38,188.99,188.99,10682.0,173.9369,173.9644,173.6062,173.6062,10682.0
2019-12-27 15:50:00,188.98,189.38,188.87,189.24,73530.0,173.597,173.9644,173.4959,173.8358,73530.0
2019-12-30 09:30:00,189.15,189.37,188.57,188.81,12673.0,173.7531,173.9552,173.2204,173.4408,12673.0
2019-12-30 09:40:00,188.75,188.76,187.84,188.63,8386.0,173.3857,173.3949,172.5498,173.2755,8386.0
2019-12-30 09:50:00,188.62,188.71,187.94,188.19,14329.0,173.2663,173.349,172.6416,172.8713,14329.0
2019-12-30 10:00:00,188.24,188.44,187.94,188.44,47963.0,172.9172,173.1009,172.6416,173.1009,47963.0
2019-12-30 10:10:00,188.51,188.81,188.01,188.02,14445.0,173.1652,173.4408,172.7059,172.7151,14445.0
2019-12-30 10:20:00,188.03,188.1,187.87,188.01,6538.0,172.7243,172.7886,172.5773,172.7059,6538.0
2019-12-30 10:30:00,188.04,188.08,187.8,188.08,9236.0,172.7335,172.7702,172.513,172.7702,9236.0
2019-12-30 10:40:00,188.09,188.31,187.93,188.29,8654.0,172.7794,172.9815,172.6324,172.9631,8654.0
2019-12-30 10:50:00,188.25,188.3,187.93,188.19,10234.0,172.9264,172.9723,172.6324,172.8713,10234.0
2019-12-30 11:00:00,188.16,188.22,187.98,188.11,6995.0,172.8437,172.8988,172.6784,172.7978,6995.0
2019-12-30 11:10:00,188.16,188.56,188.07,188.56,23479.0,172.8437,173.2112,172.7611,173.2112,23479.0
2019-12-30 11:20:00,188.63,189.1,188.51,189.1,8874.0,173.2755,173.7072,173.1652,173.7072,8874.0
2019-12-30 11:30:00,189.12,189.15,188.53,188.59,14938.0,173.7256,173.7531,173.1836,173.2387,14938.0
2019-12-30 11:40:00,188.51,188.94,188.44,188.8,8635.0,173.1652,173.5602,173.1009,173.4316,8635.0
2019-12-30 11:50:00,188.69,188.72,188.41,188.46,6330.0,173.3306,173.3581,173.0734,173.1193,6330.0
2019-12-30 12:00:00,188.47,188.71,188.45,188.64,5637.0,173.1285,173.349,173.1101,173.2847,5637.0
2019-12-30 12:10:00,188.65,188.65,188.47,188.56,24885.0,173.2938,173.2938,173.1285,173.2112,24885.0
2019-12-30 12:20:00,188.57,188.82,188.5,188.75,14600.0,173.2204,173.45,173.1561,173.3857,14600.0
2019-12-30 12:30:00,188.76,188.76,188.63,188.72,6149.0,173.3949,173.3949,173.2755,173.3581,6149.0
2019-12-30 12:40:00,188.69,188.94,188.68,188.91,3498.0,173.3306,173.5602,173.3214,173.5327,3498.0
2019-12-30 12:50:00,188.89,188.9,188.79,188.85,3621.0,173.5143,173.5235,173.4224,173.4776,3621.0
2019-12-30 13:00:00,188.81,188.89,188.63,188.72,7675.0,173.4408,173.5143,173.2755,173.3581,7675.0
2019-12-30 13:10:00,188.71,188.95,188.7,188.83,5028.0,173.349,173.5694,173.3398,173.4592,5028.0
2019-12-30 13:20:00,188.86,188.94,188.83,188.9,5980.0,173.4867,173.5602,173.4592,173.5235,5980.0
2019-12-30 13:30:00,188.93,189.25,188.91,189.08,9535.0,173.551,173.845,173.5327,173.6888,9535.0
2019-12-30 13:40:00,189.07,189.09,188.84,188.95,6886.0,173.6797,173.698,173.4684,173.5694,6886.0
2019-12-30 13:50:00,188.96,189.0,188.66,188.66,7754.0,173.5786,173.6154,173.303,173.303,7754.0
2019-12-30 14:00:00,188.65,188.68,188.3,188.51,5687.0,173.2938,173.3214,172.9723,173.1652,5687.0
2019-12-30 14:10:00,188.52,188.55,188.31,188.35,12491.0,173.1744,173.202,172.9815,173.0183,12491.0
2019-12-30 14:20:00,188.35,188.49,188.33,188.47,10465.0,173.0183,173.1469,172.9999,173.1285,10465.0
2019-12-30 14:30:00,188.47,188.69,188.47,188.64,7564.0,173.1285,173.3306,173.1285,173.2847,7564.0
2019-12-30 14:40:00,188.65,188.8,188.53,188.73,22266.0,173.2938,173.4316,173.1836,173.3673,22266.0
2019-12-30 14:50:00,188.69,188.69,188.29,188.39,10601.0,173.3306,173.3306,172.9631,173.055,10601.0
2019-12-30 15:00:00,188.38,188.38,188.08,188.22,16687.0,173.0458,173.0458,172.7702,172.8988,16687.0
2019-12-30 15:10:00,188.23,188.37,188.02,188.34,23318.0,172.908,173.0366,172.7151,173.0091,23318.0
2019-12-30 15:20:00,188.31,188.42,188.14,188.25,18715.0,172.9815,173.0826,172.8254,172.9264,18715.0
2019-12-30 15:30:00,188.25,188.36,188.14,188.19,13575.0,172.9264,173.0274,172.8254,172.8713,13575.0
2019-12-30 15:40:00,188.17,188.21,187.97,188.02,21907.0,172.8529,172.8897,172.6692,172.7151,21907.0
2019-12-30 15:50:00,187.96,188.41,187.95,188.36,82005.0,172.66,173.0734,172.6508,173.0274,82005.0
2019-12-31 09:30:00,188.0,188.21,187.24,187.41,17030.0,172.6968,172.8897,171.9986,172.1548,17030.0
2019-12-31 09:40:00,187.49,188.08,187.1,188.08,17275.0,172.2283,172.7702,171.87,172.7702,17275.0
2019-12-31 09:50:00,188.0,188.2,187.78,188.0,21937.0,172.6968,172.8805,172.4947,172.6968,21937.0
2019-12-31 10:00:00,187.94,189.17,187.92,189.17,22768.0,172.6416,173.7715,172.6233,173.7715,22768.0
2019-12-31 10:10:00,189.25,189.28,188.63,188.73,6070.0,173.845,173.8726,173.2755,173.3673,6070.0
2019-12-31 10:20:00,188.65,188.89,188.56,188.86,5852.0,173.2938,173.5143,173.2112,173.4867,5852.0
2019-12-31 10:30:00,188.81,188.86,188.48,188.61,4419.0,173.4408,173.4867,173.1377,173.2571,4419.0
2019-12-31 10:40:00,188.52,188.59,188.28,188.38,9443.0,173.1744,173.2387,172.954,173.0458,9443.0
2019-12-31 10:50:00,188.41,188.88,188.35,188.72,34489.0,173.0734,173.5051,173.0183,173.3581,34489.0
2019-12-31 11:00:00,188.76,188.78,188.44,188.51,11281.0,173.3949,173.4133,173.1009,173.1652,11281.0
2019-12-31 11:10:00,188.56,188.56,188.17,188.41,7240.0,173.2112,173.2112,172.8529,173.0734,7240.0
2019-12-31 11:20:00,188.48,188.84,188.42,188.84,12632.0,173.1377,173.4684,173.0826,173.4684,12632.0
2019-12-31 11:30:00,188.78,188.96,188.65,188.7,10248.0,173.4133,173.5786,173.2938,173.3398,10248.0
2019-12-31 11:40:00,188.69,189.12,188.68,189.07,14820.0,173.3306,173.7256,173.3214,173.6797,14820.0
2019-12-31 11:50:00,189.03,189.07,188.58,188.75,11275.0,173.6429,173.6797,173.2295,173.3857,11275.0
2019-12-31 12:00:00,188.74,188.82,188.55,188.76,6412.0,173.3765,173.45,173.202,173.3949,6412.0
2019-12-31 12:10:00,188.72,188.82,188.68,188.82,7115.0,173.3581,173.45,173.3214,173.45,7115.0
2019-12-31 12:20:00,188.81,189.06,188.71,189.01,10383.0,173.4408,173.6705,173.349,173.6245,10383.0
2019-12-31 12:30:00,189.0,189.0,188.66,188.76,6092.0,173.6154,173.6154,173.303,173.3949,6092.0
2019-12-31 12:40:00,188.74,188.91,188.69,188.89,4608.0,173.3765,173.5327,173.3306,173.5143,4608.0
2019-12-31 12:50:00,188.87,188.87,188.57,188.72,5393.0,173.4959,173.4959,173.2204,173.3581,5393.0
2019-12-31 13:00:00,188.82,188.82,188.67,188.71,2486.0,173.45,173.45,173.3122,173.349,2486.0
2019-12-31 13:10:00,188.75,189.23,188.68,189.14,9114.0,173.3857,173.8266,173.3214,173.744,9114.0
2019-12-31 13:20:00,189.1,189.25,189.0,189.18,6778.0,173.7072,173.845,173.6154,173.7807,6778.0
2019-12-31 13:30:00,189.17,189.47,189.12,189.42,8002.0,173.7715,174.0471,173.7256,174.0012,8002.0
2019-12-31 13:40:00,189.41,189.63,189.32,189.57,12638.0,173.992,174.1941,173.9093,174.139,12638.0
2019-12-31 13:50:00,189.55,189.75,189.55,189.7,8331.0,174.1206,174.3043,174.1206,174.2584,8331.0
2019-12-31 14:00:00,189.68,189.68,189.44,189.47,6535.0,174.24,174.24,174.0195,174.0471,6535.0
2019-12-31 14:10:00,189.5,189.62,189.39,189.54,7181.0,174.0747,174.1849,173.9736,174.1114,7181.0
2019-12-31 14:20:00,189.51,189.64,189.33,189.41,11741.0,174.0838,174.2033,173.9185,173.992,11741.0
2019-12-31 14:30:00,189.39,189.48,189.33,189.47,8040.0,173.9736,174.0563,173.9185,174.0471,8040.0
2019-12-31 14:40:00,189.52,189.52,189.26,189.27,8207.0,174.093,174.093,173.8542,173.8634,8207.0
2019-12-31 14:50:00,189.23,189.23,188.92,189.02,8551.0,173.8266,173.8266,173.5419,173.6337,8551.0
2019-12-31 15:00:00,188.98,189.07,188.85,189.04,8687.0,173.597,173.6797,173.4776,173.6521,8687.0
2019-12-31 15:10:00,189.08,189.25,189.03,189.19,8511.0,173.6888,173.845,173.6429,173.7899,8511.0
2019-12-31 15:20:00,189.25,189.41,189.13,189.4,13985.0,173.845,173.992,173.7348,173.9828,13985.0
2019-12-31 15:30:00,189.4,189.53,189.22,189.31,23182.0,173.9828,174.1022,173.8174,173.9001,23182.0
2019-12-31 15:40:00,189.31,189.4,189.15,189.33,22632.0,173.9001,173.9828,173.7531,173.9185,22632.0
2019-12-31 15:50:00,189.35,189.79,189.19,189.68,97102.0,173.9369,174.341,173.7899,174.24,97102.0
2020-01-02 09:30:00,189.97,190.0,188.11,188.73,32795.0,174.5064,174.534,172.7978,173.3673,32795.0
2020-01-02 09:40:00,188.52,189.05,188.14,188.88,10931.0,173.1744,173.6613,172.8254,173.5051,10931.0
2020-01-02 09:50:00,188.86,189.12,188.34,188.6,12187.0,173.4867,173.7256,173.0091,173.2479,12187.0
2020-01-02 10:00:00,188.55,188.7,188.23,188.5,7367.0,173.202,173.3398,172.908,173.1561,7367.0
2020-01-02 10:10:00,188.55,188.97,188.54,188.89,17811.0,173.202,173.5878,173.1928,173.5143,17811.0
2020-01-02 10:20:00,188.81,189.04,188.77,188.94,21363.0,173.4408,173.6521,173.4041,173.5602,21363.0
2020-01-02 10:30:00,188.99,189.14,188.26,188.41,38213.0,173.6062,173.744,172.9356,173.0734,38213.0
2020-01-02 10:40:00,188.27,188.44,188.09,188.09,12358.0,172.9448,173.1009,172.7794,172.7794,12358.0
2020-01-02 10:50:00,188.05,188.26,187.69,188.26,9921.0,172.7427,172.9356,172.412,172.9356,9921.0
2020-01-02 11:00:00,188.2,188.3,187.98,188.14,8622.0,172.8805,172.9723,172.6784,172.8254,8622.0
2020-01-02 11:10:00,188.1,188.2,187.94,188.14,12126.0,172.7886,172.8805,172.6416,172.8254,12126.0
2020-01-02 11:20:00,188.14,188.33,187.91,188.02,8969.0,172.8254,172.9999,172.6141,172.7151,8969.0
2020-01-02 11:30:00,187.99,188.11,187.81,187.81,25867.0,172.6876,172.7978,172.5222,172.5222,25867.0
2020-01-02 11:40:00,187.82,187.82,187.54,187.71,5061.0,172.5314,172.5314,172.2742,172.4304,5061.0
2020-01-02 11:50:00,187.73,187.77,187.32,187.42,18951.0,172.4487,172.4855,172.0721,172.164,18951.0
2020-01-02 12:00:00,187.36,187.38,186.67,187.0,15542.0,172.1088,172.1272,171.475,171.7782,15542.0
2020-01-02 12:10:00,186.93,187.3,186.9,187.29,10632.0,171.7139,172.0537,171.6863,172.0445,10632.0
2020-01-02 12:20:00,187.28,187.28,186.8,186.81,8594.0,172.0354,172.0354,171.5944,171.6036,8594.0
2020-01-02 12:30:00,186.75,187.1,186.65,186.89,14535.0,171.5485,171.87,171.4566,171.6771,14535.0
2020-01-02 12:40:00,186.9,187.09,186.85,187.09,7477.0,171.6863,171.8608,171.6404,171.8608,7477.0
2020-01-02 12:50:00,187.05,187.28,187.04,187.16,10076.0,171.8241,172.0354,171.8149,171.9251,10076.0
2020-01-02 13:00:00,187.12,187.3,186.87,187.28,22339.0,171.8884,172.0537,171.6587,172.0354,22339.0
2020-01-02 13:10:00,187.22,187.53,187.2,187.46,12765.0,171.9802,172.265,171.9619,172.2007,12765.0
2020-01-02 13:20:00,187.43,187.62,187.4,187.46,13997.0,172.1732,172.3477,172.1456,172.2007,13997.0
2020-01-02 13:30:00,187.36,187.6,187.09,187.6,8014.0,172.1088,172.3293,171.8608,172.3293,8014.0
2020-01-02 13:40:00,187.53,187.79,187.49,187.77,7578.0,172.265,172.5038,172.2283,172.4855,7578.0
2020-01-02 13:50:00,187.81,187.88,187.65,187.77,8599.0,172.5222,172.5865,172.3752,172.4855,8599.0
2020-01-02 14:00:00,187.8,188.04,187.76,187.98,7959.0,172.513,172.7335,172.4763,172.6784,7959.0
2020-01-02 14:10:00,187.95,188.02,187.8,187.88,7866.0,172.6508,172.7151,172.513,172.5865,7866.0
2020-01-02 14:20:00,187.88,188.24,187.86,188.06,9534.0,172.5865,172.9172,172.5681,172.7519,9534.0
2020-01-02 14:30:00,188.02,188.11,187.81,188.02,12031.0,172.7151,172.7978,172.5222,172.7151,12031.0
2020-01-02 14:40:00,188.0,188.24,187.95,188.24,8593.0,172.6968,172.9172,172.6508,172.9172,8593.0
2020-01-02 14:50:00,188.25,188.27,187.9,187.93,13326.0,172.9264,172.9448,172.6049,172.6324,13326.0
2020-01-02 15:00:00,187.95,188.04,187.48,187.62,16704.0,172.6508,172.7335,172.2191,172.3477,16704.0
2020-01-02 15:10:00,187.62,188.07,187.62,187.95,9185.0,172.3477,172.7611,172.3477,172.6508,9185.0
2020-01-02 15:20:00,187.94,188.14,187.87,187.94,10766.0,172.6416,172.8254,172.5773,172.6416,10766.0
2020-01-02 15:30:00,187.96,188.28,187.96,188.06,11835.0,172.66,172.954,172.66,172.7519,11835.0
2020-01-02 15:40:00,188.07,188.17,187.8,188.17,27480.0,172.7611,172.8529,172.513,172.8529,27480.0
2020-01-02 15:50:00,188.2,188.4,188.13,188.3,105712.0,172.8805,173.0642,172.8162,172.9723,105712.0
2020-01-03 09:30:00,187.36,187.98,186.27,187.0,47716.0,172.1088,172.6784,171.1076,171.7782,47716.0
2020-01-03 09:40:00,186.86,188.23,186.52,187.99,37666.0,171.6495,172.908,171.3372,172.6876,37666.0
2020-01-03 09:50:00,187.96,188.77,187.73,187.94,14835.0,172.66,173.4041,172.4487,172.6416,14835.0
2020-01-03 10:00:00,187.89,187.89,186.85,187.08,11389.0,172.5957,172.5957,171.6404,171.8516,11389.0
2020-01-03 10:10:00,186.95,187.78,186.94,187.33,8475.0,171.7322,172.4947,171.723,172.0813,8475.0
2020-01-03 10:20:00,187.14,188.38,187.13,188.22,18717.0,171.9068,173.0458,171.8976,172.8988,18717.0
2020-01-03 10:30:00,188.17,188.52,188.1,188.52,8467.0,172.8529,173.1744,172.7886,173.1744,8467.0
2020-01-03 10:40:00,188.51,189.09,188.47,189.09,16457.0,173.1652,173.698,173.1285,173.698,16457.0
2020-01-03 10:50:00,188.9,189.19,188.08,188.14,16130.0,173.5235,173.7899,172.7702,172.8254,16130.0
2020-01-03 11:00:00,187.95,188.04,187.5,187.86,13920.0,172.6508,172.7335,172.2375,172.5681,13920.0
2020-01-03 11:10:00,187.83,188.41,187.75,188.11,10529.0,172.5406,173.0734,172.4671,172.7978,10529.0
2020-01-03 11:20:00,188.18,188.22,187.73,188.22,8613.0,172.8621,172.8988,172.4487,172.8988,8613.0
2020-01-03 11:30:00,188.21,188.51,188.06,188.27,7846.0,172.8897,173.1652,172.7519,172.9448,7846.0
2020-01-03 11:40:00,188.29,188.67,188.28,188.52,17961.0,172.9631,173.3122,172.954,173.1744,17961.0
2020-01-03 11:50:00,188.45,188.51,187.96,188.02,20879.0,173.1101,173.1652,172.66,172.7151,20879.0
2020-01-03 12:00:00,188.05,188.3,188.05,188.23,5875.0,172.7427,172.9723,172.7427,172.908,5875.0
2020-01-03 12:10:00,188.16,188.21,188.07,188.12,7926.0,172.8437,172.8897,172.7611,172.807,7926.0
2020-01-03 12:20:00,188.1,188.23,187.96,188.1,16386.0,172.7886,172.908,172.66,172.7886,16386.0
2020-01-03 12:30:00,188.08,188.38,188.02,188.38,6413.0,172.7702,173.0458,172.7151,173.0458,6413.0
2020-01-03 12:40:00,188.4,188.53,188.3,188.51,12150.0,173.0642,173.1836,172.9723,173.1652,12150.0
2020-01-03 12:50:00,188.68,188.89,188.63,188.89,4813.0,173.3214,173.5143,173.2755,173.5143,4813.0
2020-01-03 13:00:00,188.9,188.91,188.46,188.72,6224.0,173.5235,173.5327,173.1193,173.3581,6224.0
2020-01-03 13:10:00,188.75,189.01,188.73,188.85,5005.0,173.3857,173.6245,173.3673,173.4776,5005.0
2020-01-03 13:20:00,188.82,188.89,188.64,188.8,7785.0,173.45,173.5143,173.2847,173.4316,7785.0
2020-01-03 13:30:00,188.82,188.82,188.42,188.65,6089.0,173.45,173.45,173.0826,173.2938,6089.0
2020-01-03 13:40:00,188.64,189.0,188.64,188.96,3722.0,173.2847,173.6154,173.2847,173.5786,3722.0
2020-01-03 13:50:00,188.92,189.15,188.78,188.82,6394.0,173.5419,173.7531,173.4133,173.45,6394.0
2020-01-03 14:00:00,188.87,189.08,188.79,188.99,5629.0,173.4959,173.6888,173.4224,173.6062,5629.0
2020-01-03 14:10:00,188.9,189.15,188.9,189.14,7235.0,173.5235,173.7531,173.5235,173.744,7235.0
2020-01-03 14:20:00,189.2,189.41,188.97,189.33,25984.0,173.7991,173.992,173.5878,173.9185,25984.0
2020-01-03 14:30:00,189.29,189.31,188.96,189.31,7773.0,173.8817,173.9001,173.5786,173.9001,7773.0
2020-01-03 14:40:00,189.32,189.59,189.3,189.55,6433.0,173.9093,174.1573,173.8909,174.1206,6433.0
2020-01-03 14:50:00,189.56,189.75,189.53,189.68,8895.0,174.1298,174.3043,174.1022,174.24,8895.0
2020-01-03 15:00:00,189.65,189.69,188.9,189.47,30487.0,174.2124,174.2492,173.5235,174.0471,30487.0
2020-01-03 15:10:00,189.47,189.47,189.23,189.42,12254.0,174.0471,174.0471,173.8266,174.0012,12254.0
2020-01-03 15:20:00,189.42,189.6,189.35,189.48,22483.0,174.0012,174.1665,173.9369,174.0563,22483.0
2020-01-03 15:30:00,189.46,189.49,188.96,189.0,19864.0,174.0379,174.0655,173.5786,173.6154,19864.0
2020-01-03 15:40:00,188.99,189.58,188.96,189.58,52472.0,173.6062,174.1481,173.5786,174.1481,52472.0
2020-01-03 15:50:00,189.55,189.91,189.44,189.44,80555.0,174.1206,174.4513,174.0195,174.0195,80555.0
2020-01-06 09:30:00,188.98,189.38,187.75,187.75,31893.0,173.597,173.9644,172.4671,172.4671,31893.0
2020-01-06 09:40:00,187.87,188.4,187.52,188.21,15108.0,172.5773,173.0642,172.2558,172.8897,15108.0
2020-01-06 09:50:00,188.21,188.7,188.21,188.54,11880.0,172.8897,173.3398,172.8897,173.1928,11880.0
2020-01-06 10:00:00,188.67,188.73,188.31,188.66,8923.0,173.3122,173.3673,172.9815,173.303,8923.0
2020-01-06 10:10:00,188.78,189.0,188.74,189.0,9498.0,173.4133,173.6154,173.3765,173.6154,9498.0
2020-01-06 10:20:00,188.97,189.23,188.9,189.23,5902.0,173.5878,173.8266,173.5235,173.8266,5902.0
2020-01-06 10:30:00,189.24,189.3,188.88,189.23,6817.0,173.8358,173.8909,173.5051,173.8266,6817.0
2020-01-06 10:40:00,189.29,189.56,189.28,189.47,10050.0,173.8817,174.1298,173.8726,174.0471,10050.0
2020-01-06 10:50:00,189.5,189.59,189.13,189.23,10643.0,174.0747,174.1573,173.7348,173.8266,10643.0
2020-01-06 11:00:00,189.16,189.45,189.16,189.45,10180.0,173.7623,174.0287,173.7623,174.0287,10180.0
2020-01-06 11:10:00,189.4,189.75,189.3,189.66,30936.0,173.9828,174.3043,173.8909,174.2216,30936.0
2020-01-06 11:20:00,189.68,189.72,189.19,189.45,18034.0,174.24,174.2767,173.7899,174.0287,18034.0
2020-01-06 11:30:00,189.47,189.54,189.07,189.19,10492.0,174.0471,174.1114,173.6797,173.7899,10492.0
2020-01-06 11:40:00,189.27,189.52,189.27,189.46,18286.0,173.8634,174.093,173.8634,174.0379,18286.0
2020-01-06 11:50:00,189.46,189.62,189.33,189.62,11413.0,174.0379,174.1849,173.9185,174.1849,11413.0
2020-01-06 12:00:00,189.67,190.14,189.65,190.13,13263.0,174.2308,174.6626,174.2124,174.6534,13263.0
2020-01-06 12:10:00,190.22,190.3,190.01,190.27,13186.0,174.736,174.8095,174.5431,174.782,13186.0
2020-01-06 12:20:00,190.3,190.38,190.07,190.3,6903.0,174.8095,174.883,174.5983,174.8095,6903.0
2020-01-06 12:30:00,190.32,190.59,190.3,190.43,20628.0,174.8279,175.0759,174.8095,174.9289,20628.0
2020-01-06 12:40:00,190.43,190.72,190.37,190.55,17989.0,174.9289,175.1953,174.8738,175.0392,17989.0
2020-01-06 12:50:00,190.52,190.68,190.38,190.51,7516.0,175.0116,175.1586,174.883,175.0024,7516.0
2020-01-06 13:00:00,190.55,190.96,190.54,190.93,15007.0,175.0392,175.4158,175.03,175.3882,15007.0
2020-01-06 13:10:00,190.94,191.16,190.94,191.11,8685.0,175.3974,175.5995,175.3974,175.5536,8685.0
2020-01-06 13:20:00,191.14,191.35,190.97,191.29,10354.0,175.5812,175.7741,175.425,175.7189,10354.0
2020-01-06 13:30:00,191.29,191.35,191.09,191.33,10991.0,175.7189,175.7741,175.5352,175.7557,10991.0
2020-01-06 13:40:00,191.36,191.36,191.15,191.31,8266.0,175.7832,175.7832,175.5903,175.7373,8266.0
2020-01-06 13:50:00,191.33,191.39,191.2,191.36,19921.0,175.7557,175.8108,175.6363,175.7832,19921.0
2020-01-06 14:00:00,191.34,191.53,191.3,191.48,19948.0,175.7649,175.9394,175.7281,175.8935,19948.0
2020-01-06 14:10:00,191.47,191.74,191.46,191.68,13348.0,175.8843,176.1323,175.8751,176.0772,13348.0
2020-01-06 14:20:00,191.68,191.72,191.42,191.48,20203.0,176.0772,176.1139,175.8384,175.8935,20203.0
2020-01-06 14:30:00,191.5,191.71,191.27,191.51,25653.0,175.9119,176.1048,175.7006,175.921,25653.0
2020-01-06 14:40:00,191.49,191.51,191.27,191.4,11644.0,175.9027,175.921,175.7006,175.82,11644.0
2020-01-06 14:50:00,191.41,191.42,191.09,191.17,17561.0,175.8292,175.8384,175.5352,175.6087,17561.0
2020-01-06 15:00:00,191.19,191.2,190.67,190.68,17831.0,175.6271,175.6363,175.1494,175.1586,17831.0
2020-01-06 15:10:00,190.73,190.99,190.56,190.74,21122.0,175.2045,175.4434,175.0484,175.2137,21122.0
2020-01-06 15:20:00,190.74,190.81,190.52,190.58,10991.0,175.2137,175.278,175.0116,175.0667,10991.0
2020-01-06 15:30:00,190.58,190.62,190.38,190.58,22743.0,175.0667,175.1035,174.883,175.0667,22743.0
2020-01-06 15:40:00,190.59,190.68,190.41,190.64,25602.0,175.0759,175.1586,174.9106,175.1219,25602.0
2020-01-06 15:50:00,190.66,190.86,190.34,190.4,87171.0,175.1402,175.3239,174.8463,174.9014,87171.0
2020-01-07 09:30:00,189.18,189.94,186.68,187.04,51739.0,173.7807,174.4788,171.4842,171.8149,51739.0
2020-01-07 09:40:00,186.71,188.24,186.7,187.32,20332.0,171.5118,172.9172,171.5026,172.0721,20332.0
2020-01-07 09:50:00,187.38,187.77,186.85,187.44,29532.0,172.1272,172.4855,171.6404,172.1823,29532.0
2020-01-07 10:00:00,187.46,187.85,187.22,187.61,17187.0,172.2007,172.559,171.9802,172.3385,17187.0
2020-01-07 10:10:00,187.71,187.79,187.29,187.37,12785.0,172.4304,172.5038,172.0445,172.118,12785.0
2020-01-07 10:20:00,187.36,187.67,187.28,187.51,14260.0,172.1088,172.3936,172.0354,172.2466,14260.0
2020-01-07 10:30:00,187.56,187.66,187.01,187.15,10725.0,172.2926,172.3844,171.7873,171.9159,10725.0
2020-01-07 10:40:00,187.15,187.38,186.88,187.2,18648.0,171.9159,172.1272,171.6679,171.9619,18648.0
2020-01-07 10:50:00,187.19,187.28,186.92,187.11,11551.0,171.9527,172.0354,171.7047,171.8792,11551.0
2020-01-07 11:00:00,187.1,187.42,187.1,187.27,15012.0,171.87,172.164,171.87,172.0262,15012.0
2020-01-07 11:10:00,187.27,187.29,187.01,187.09,15814.0,172.0262,172.0445,171.7873,171.8608,15814.0
2020-01-07 11:20:00,187.12,187.2,186.77,186.89,28416.0,171.8884,171.9619,171.5669,171.6771,28416.0
2020-01-07 11:30:00,186.94,186.94,186.62,186.62,16253.0,171.723,171.723,171.4291,171.4291,16253.0
2020-01-07 11:40:00,186.56,186.56,186.07,186.23,22296.0,171.374,171.374,170.9239,171.0708,22296.0
2020-01-07 11:50:00,186.26,186.32,185.92,185.97,26554.0,171.0984,171.1535,170.7861,170.832,26554.0
2020-01-07 12:00:00,186.0,186.02,185.37,185.37,22292.0,170.8596,170.8779,170.2808,170.2808,22292.0
2020-01-07 12:10:00,185.34,185.54,185.18,185.22,25291.0,170.2533,170.437,170.1063,170.143,25291.0
2020-01-07 12:20:00,185.25,185.34,184.87,185.14,56957.0,170.1706,170.2533,169.8215,170.0696,56957.0
2020-01-07 12:30:00,185.09,185.33,184.85,184.86,33065.0,170.0236,170.2441,169.8032,169.8123,33065.0
2020-01-07 12:40:00,184.88,185.1,184.73,184.82,24408.0,169.8307,170.0328,169.6929,169.7756,24408.0
2020-01-07 12:50:00,184.82,184.83,184.38,184.66,36708.0,169.7756,169.7848,169.3714,169.6286,36708.0
2020-01-07 13:00:00,184.68,184.84,184.37,184.45,39628.0,169.647,169.794,169.3622,169.4357,39628.0
2020-01-07 13:10:00,184.45,184.48,183.8,183.9,48451.0,169.4357,169.4633,168.8386,168.9305,48451.0
2020-01-07 13:20:00,183.86,184.77,183.85,184.59,42073.0,168.8937,169.7297,168.8846,169.5643,42073.0
2020-01-07 13:30:00,184.56,184.59,184.0,184.23,23958.0,169.5368,169.5643,169.0224,169.2336,23958.0
2020-01-07 13:40:00,184.2,184.2,183.41,183.65,23443.0,169.2061,169.2061,168.4804,168.7008,23443.0
2020-01-07 13:50:00,183.65,184.15,183.57,183.94,32220.0,168.7008,169.1601,168.6274,168.9672,32220.0
2020-01-07 14:00:00,183.94,184.03,183.48,183.59,39243.0,168.9672,169.0499,168.5447,168.6457,39243.0
2020-01-07 14:10:00,183.58,183.67,183.33,183.5,30563.0,168.6365,168.7192,168.4069,168.5631,30563.0
2020-01-07 14:20:00,183.46,183.58,183.31,183.46,23929.0,168.5263,168.6365,168.3885,168.5263,23929.0
2020-01-07 14:30:00,183.45,184.16,183.41,183.89,34465.0,168.5171,169.1693,168.4804,168.9213,34465.0
2020-01-07 14:40:00,183.89,184.58,183.87,184.43,34052.0,168.9213,169.5551,168.9029,169.4174,34052.0
2020-01-07 14:50:00,184.37,184.63,184.16,184.28,32966.0,169.3622,169.6011,169.1693,169.2796,32966.0
2020-01-07 15:00:00,184.29,184.42,183.92,184.02,34272.0,169.2887,169.4082,168.9489,169.0407,34272.0
2020-01-07 15:10:00,183.95,184.51,183.95,184.14,57536.0,168.9764,169.4908,168.9764,169.151,57536.0
2020-01-07 15:20:00,184.13,184.43,184.03,184.09,93425.0,169.1418,169.4174,169.0499,169.105,93425.0
2020-01-07 15:30:00,184.05,184.77,183.85,184.63,62188.0,169.0683,169.7297,168.8846,169.6011,62188.0
2020-01-07 15:40:00,184.6,184.76,184.25,184.29,79616.0,169.5735,169.7205,169.252,169.2887,79616.0
2020-01-07 15:50:00,184.26,184.46,183.51,183.76,193348.0,169.2612,169.4449,168.5722,168.8019,193348.0
2020-01-08 09:30:00,188.75,191.5,185.18,185.91,374769.0,173.3857,175.9119,170.1063,170.7769,374769.0
2020-01-08 09:40:00,186.0,188.99,184.25,184.53,147821.0,170.8596,173.6062,169.252,169.5092,147821.0
2020-01-08 09:50:00,184.53,184.75,182.17,183.86,202143.0,169.5092,169.7113,167.3413,168.8937,202143.0
2020-01-08 10:00:00,183.86,186.8,183.86,186.17,144152.0,168.8937,171.5944,168.8937,171.0157,144152.0
2020-01-08 10:10:00,186.18,186.23,183.2,183.66,79834.0,171.0249,171.0708,168.2875,168.71,79834.0
2020-01-08 10:20:00,183.74,185.26,182.56,184.85,96832.0,168.7835,170.1798,167.6996,169.8032,96832.0
2020-01-08 10:30:00,184.73,185.25,184.48,185.17,40739.0,169.6929,170.1706,169.4633,170.0971,40739.0
2020-01-08 10:40:00,185.17,186.99,185.02,186.91,88929.0,170.0971,171.769,169.9593,171.6955,88929.0
2020-01-08 10:50:00,186.94,187.0,184.5,185.19,78589.0,171.723,171.7782,169.4817,170.1155,78589.0
2020-01-08 11:00:00,185.19,186.5,185.09,186.02,39088.0,170.1155,171.3189,170.0236,170.8779,39088.0
2020-01-08 11:10:00,186.02,187.0,185.95,186.37,45278.0,170.8779,171.7782,170.8136,171.1994,45278.0
2020-01-08 11:20:00,186.35,187.64,186.04,187.48,49726.0,171.1811,172.3661,170.8963,172.2191,49726.0
2020-01-08 11:30:00,187.44,187.75,186.9,187.62,41990.0,172.1823,172.4671,171.6863,172.3477,41990.0
2020-01-08 11:40:00,187.67,189.55,187.67,189.47,65021.0,172.3936,174.1206,172.3936,174.0471,65021.0
2020-01-08 11:50:00,189.39,189.97,188.49,188.49,63485.0,173.9736,174.5064,173.1469,173.1469,63485.0
2020-01-08 12:00:00,188.49,189.14,188.36,188.38,39380.0,173.1469,173.744,173.0274,173.0458,39380.0
2020-01-08 12:10:00,188.4,189.14,188.07,189.14,36720.0,173.0642,173.744,172.7611,173.744,36720.0
2020-01-08 12:20:00,189.17,189.88,189.06,189.6,28445.0,173.7715,174.4237,173.6705,174.1665,28445.0
2020-01-08 12:30:00,189.59,189.84,189.12,189.81,47565.0,174.1573,174.387,173.7256,174.3594,47565.0
2020-01-08 12:40:00,189.78,190.45,189.74,189.78,44478.0,174.3319,174.9473,174.2951,174.3319,44478.0
2020-01-08 12:50:00,189.86,190.73,189.86,190.34,71275.0,174.4053,175.2045,174.4053,174.8463,71275.0
2020-01-08 13:00:00,190.33,190.56,190.01,190.08,56931.0,174.8371,175.0484,174.5431,174.6074,56931.0
2020-01-08 13:10:00,190.04,191.35,189.8,191.31,49462.0,174.5707,175.7741,174.3502,175.7373,49462.0
2020-01-08 13:20:00,191.3,192.0,191.17,191.52,61837.0,175.7281,176.3712,175.6087,175.9302,61837.0
2020-01-08 13:30:00,191.55,192.3,191.37,191.65,83934.0,175.9578,176.6467,175.7924,176.0496,83934.0
2020-01-08 13:40:00,191.61,192.43,190.87,190.88,67764.0,176.0129,176.7661,175.3331,175.3423,67764.0
2020-01-08 13:50:00,190.9,191.55,190.84,191.45,36075.0,175.3607,175.9578,175.3056,175.8659,36075.0
2020-01-08 14:00:00,191.49,192.44,191.37,191.96,57676.0,175.9027,176.7753,175.7924,176.3344,57676.0
2020-01-08 14:10:00,191.96,192.37,191.95,192.27,27967.0,176.3344,176.711,176.3252,176.6192,27967.0
2020-01-08 14:20:00,192.3,192.84,192.01,192.01,40638.0,176.6467,177.1428,176.3803,176.3803,40638.0
2020-01-08 14:30:00,192.01,192.19,191.18,191.67,44901.0,176.3803,176.5457,175.6179,176.068,44901.0
2020-01-08 14:40:00,191.66,193.19,191.66,193.0,93815.0,176.0588,177.4643,176.0588,177.2898,93815.0
2020-01-08 14:50:00,192.96,193.15,192.42,192.93,88854.0,177.253,177.4275,176.757,177.2254,88854.0
2020-01-08 15:00:00,192.88,193.13,192.8,193.12,51807.0,177.1795,177.4092,177.106,177.4,51807.0
2020-01-08 15:10:00,193.1,193.48,192.73,193.16,79641.0,177.3816,177.7307,177.0417,177.4367,79641.0
2020-01-08 15:20:00,193.21,193.39,192.97,193.06,72483.0,177.4827,177.648,177.2622,177.3449,72483.0
2020-01-08 15:30:00,193.09,193.75,193.0,193.08,88442.0,177.3724,177.9787,177.2898,177.3632,88442.0
2020-01-08 15:40:00,193.06,193.12,191.45,191.45,101257.0,177.3449,177.4,175.8659,175.8659,101257.0
2020-01-08 15:50:00,191.54,191.64,190.09,190.4,295337.0,175.9486,176.0405,174.6166,174.9014,295337.0
2020-01-09 09:30:00,191.9,192.98,190.61,192.45,86016.0,176.2793,177.2714,175.0943,176.7845,86016.0
2020-01-09 09:40:00,192.51,195.44,192.51,195.14,108442.0,176.8396,179.5311,176.8396,179.2556,108442.0
2020-01-09 09:50:00,195.09,195.96,194.77,194.8,146657.0,179.2096,180.0088,178.9157,178.9432,146657.0
2020-01-09 10:00:00,194.8,195.66,194.73,195.46,171375.0,178.9432,179.7332,178.8789,179.5495,171375.0
2020-01-09 10:10:00,195.43,195.49,194.14,194.17,90402.0,179.5219,179.5771,178.337,178.3645,90402.0
2020-01-09 10:20:00,194.15,194.8,193.74,194.18,41304.0,178.3461,178.9432,177.9695,178.3737,41304.0
2020-01-09 10:30:00,194.13,194.45,193.65,194.09,78607.0,178.3278,178.6217,177.8868,178.291,78607.0
2020-01-09 10:40:00,194.12,194.3,193.66,194.14,54244.0,178.3186,178.4839,177.896,178.337,54244.0
2020-01-09 10:50:00,194.23,194.24,193.31,193.37,40619.0,178.4196,178.4288,177.5745,177.6296,40619.0
2020-01-09 11:00:00,193.3,193.85,193.17,193.34,31287.0,177.5653,178.0706,177.4459,177.6021,31287.0
2020-01-09 11:10:00,193.3,193.46,192.72,192.78,30254.0,177.5653,177.7123,177.0325,177.0877,30254.0
2020-01-09 11:20:00,192.79,193.43,192.79,193.24,30317.0,177.0968,177.6847,177.0968,177.5102,30317.0
2020-01-09 11:30:00,193.18,193.5,193.13,193.2,19924.0,177.4551,177.7491,177.4092,177.4735,19924.0
2020-01-09 11:40:00,193.15,193.18,192.56,192.79,11466.0,177.4275,177.4551,176.8856,177.0968,11466.0
2020-01-09 11:50:00,192.85,193.18,192.79,193.03,17744.0,177.152,177.4551,177.0968,177.3173,17744.0
2020-01-09 12:00:00,193.0,193.18,192.41,192.58,33588.0,177.2898,177.4551,176.7478,176.9039,33588.0
2020-01-09 12:10:00,192.66,192.96,192.6,192.67,34945.0,176.9774,177.253,176.9223,176.9866,34945.0
2020-01-09 12:20:00,192.69,192.81,192.35,192.51,27190.0,177.005,177.1152,176.6927,176.8396,27190.0
2020-01-09 12:30:00,192.51,192.68,192.36,192.51,21030.0,176.8396,176.9958,176.7018,176.8396,21030.0
2020-01-09 12:40:00,192.54,192.76,192.42,192.59,29880.0,176.8672,177.0693,176.757,176.9131,29880.0
2020-01-09 12:50:00,192.59,192.8,192.42,192.8,46546.0,176.9131,177.106,176.757,177.106,46546.0
2020-01-09 13:00:00,192.79,193.23,192.74,193.16,23703.0,177.0968,177.501,177.0509,177.4367,23703.0
2020-01-09 13:10:00,193.1,193.19,192.84,192.86,32165.0,177.3816,177.4643,177.1428,177.1611,32165.0
2020-01-09 13:20:00,192.85,193.33,192.85,193.31,36711.0,177.152,177.5929,177.152,177.5745,36711.0
2020-01-09 13:30:00,193.36,193.36,193.08,193.26,11781.0,177.6204,177.6204,177.3632,177.5286,11781.0
2020-01-09 13:40:00,193.31,193.77,193.31,193.49,13885.0,177.5745,177.9971,177.5745,177.7399,13885.0
2020-01-09 13:50:00,193.54,193.7,193.25,193.55,22949.0,177.7858,177.9328,177.5194,177.795,22949.0
2020-01-09 14:00:00,193.65,193.86,193.23,193.73,19135.0,177.8868,178.0797,177.501,177.9603,19135.0
2020-01-09 14:10:00,193.73,194.0,193.53,193.91,15393.0,177.9603,178.2084,177.7766,178.1257,15393.0
2020-01-09 14:20:00,193.91,194.25,193.82,193.99,28535.0,178.1257,178.438,178.043,178.1992,28535.0
2020-01-09 14:30:00,193.97,194.25,193.87,194.02,33953.0,178.1808,178.438,178.0889,178.2267,33953.0
2020-01-09 14:40:00,194.0,194.23,193.63,193.74,92937.0,178.2084,178.4196,177.8685,177.9695,92937.0
2020-01-09 14:50:00,193.79,193.94,193.69,193.83,21661.0,178.0154,178.1532,177.9236,178.0522,21661.0
2020-01-09 15:00:00,193.81,193.86,193.17,193.41,55253.0,178.0338,178.0797,177.4459,177.6664,55253.0
2020-01-09 15:10:00,193.39,193.67,193.35,193.49,23215.0,177.648,177.9052,177.6113,177.7399,23215.0
2020-01-09 15:20:00,193.53,193.83,193.48,193.76,24962.0,177.7766,178.0522,177.7307,177.9879,24962.0
2020-01-09 15:30:00,193.74,193.89,193.5,193.5,41110.0,177.9695,178.1073,177.7491,177.7491,41110.0
2020-01-09 15:40:00,193.52,193.62,193.22,193.57,36289.0,177.7674,177.8593,177.4918,177.8134,36289.0
2020-01-09 15:50:00,193.61,193.83,193.37,193.63,98741.0,177.8501,178.0522,177.6296,177.8685,98741.0
2020-01-10 09:30:00,192.09,192.29,190.63,191.49,55011.0,176.4538,176.6375,175.1127,175.9027,55011.0
2020-01-10 09:40:00,191.46,192.37,191.46,192.15,25181.0,175.8751,176.711,175.8751,176.5089,25181.0
2020-01-10 09:50:00,192.2,192.47,190.55,190.8,17024.0,176.5549,176.8029,175.0392,175.2688,17024.0
2020-01-10 10:00:00,190.93,192.64,190.83,191.9,24763.0,175.3882,176.9591,175.2964,176.2793,24763.0
2020-01-10 10:10:00,191.88,192.03,191.3,191.46,32842.0,176.2609,176.3987,175.7281,175.8751,32842.0
2020-01-10 10:20:00,191.48,191.68,191.16,191.33,26777.0,175.8935,176.0772,175.5995,175.7557,26777.0
2020-01-10 10:30:00,191.36,191.8,191.33,191.79,43836.0,175.7832,176.1874,175.7557,176.1782,43836.0
2020-01-10 10:40:00,191.74,192.21,191.4,191.58,32341.0,176.1323,176.5641,175.82,175.9853,32341.0
2020-01-10 10:50:00,191.58,191.83,191.3,191.68,49087.0,175.9853,176.215,175.7281,176.0772,49087.0
2020-01-10 11:00:00,191.6,192.05,191.55,191.75,25853.0,176.0037,176.4171,175.9578,176.1415,25853.0
2020-01-10 11:10:00,191.75,192.17,191.65,191.91,25653.0,176.1415,176.5273,176.0496,176.2885,25653.0
2020-01-10 11:20:00,191.83,191.99,191.44,191.92,31109.0,176.215,176.362,175.8567,176.2977,31109.0
2020-01-10 11:30:00,191.8,192.0,191.57,191.82,27392.0,176.1874,176.3712,175.9762,176.2058,27392.0
2020-01-10 11:40:00,191.78,191.96,191.51,191.96,28384.0,176.1691,176.3344,175.921,176.3344,28384.0
2020-01-10 11:50:00,191.9,192.15,191.29,191.29,41714.0,176.2793,176.5089,175.7189,175.7189,41714.0
2020-01-10 12:00:00,191.33,192.17,191.32,191.95,51012.0,175.7557,176.5273,175.7465,176.3252,51012.0
2020-01-10 12:10:00,191.88,192.01,191.26,191.37,24531.0,176.2609,176.3803,175.6914,175.7924,24531.0
2020-01-10 12:20:00,191.47,191.48,190.85,191.06,25807.0,175.8843,175.8935,175.3148,175.5077,25807.0
2020-01-10 12:30:00,191.03,191.78,191.0,191.66,32979.0,175.4801,176.1691,175.4526,176.0588,32979.0
2020-01-10 12:40:00,191.65,191.81,191.2,191.54,42515.0,176.0496,176.1966,175.6363,175.9486,42515.0
2020-01-10 12:50:00,191.45,191.7,191.45,191.48,10670.0,175.8659,176.0956,175.8659,175.8935,10670.0
2020-01-10 13:00:00,191.49,191.57,191.2,191.54,21581.0,175.9027,175.9762,175.6363,175.9486,21581.0
2020-01-10 13:10:00,191.58,191.66,191.32,191.41,20453.0,175.9853,176.0588,175.7465,175.8292,20453.0
2020-01-10 13:20:00,191.45,191.58,191.32,191.32,14147.0,175.8659,175.9853,175.7465,175.7465,14147.0
2020-01-10 13:30:00,191.32,191.42,190.75,190.75,17633.0,175.7465,175.8384,175.2229,175.2229,17633.0
2020-01-10 13:40:00,190.72,190.73,190.34,190.34,14949.0,175.1953,175.2045,174.8463,174.8463,14949.0
2020-01-10 13:50:00,190.37,190.51,190.25,190.39,9025.0,174.8738,175.0024,174.7636,174.8922,9025.0
2020-01-10 14:00:00,190.32,190.87,190.29,190.74,24129.0,174.8279,175.3331,174.8003,175.2137,24129.0
2020-01-10 14:10:00,190.64,190.77,190.55,190.63,11192.0,175.1219,175.2413,175.0392,175.1127,11192.0
2020-01-10 14:20:00,190.61,190.61,190.12,190.29,13713.0,175.0943,175.0943,174.6442,174.8003,13713.0
2020-01-10 14:30:00,190.37,190.42,190.18,190.26,11803.0,174.8738,174.9198,174.6993,174.7728,11803.0
2020-01-10 14:40:00,190.33,190.36,190.17,190.17,8257.0,174.8371,174.8646,174.6901,174.6901,8257.0
2020-01-10 14:50:00,190.12,190.15,189.89,189.97,18621.0,174.6442,174.6717,174.4329,174.5064,18621.0
2020-01-10 15:00:00,189.95,189.99,189.13,189.31,29460.0,174.488,174.5248,173.7348,173.9001,29460.0
2020-01-10 15:10:00,189.34,189.49,189.07,189.09,21562.0,173.9277,174.0655,173.6797,173.698,21562.0
2020-01-10 15:20:00,189.11,189.11,188.75,189.03,22312.0,173.7164,173.7164,173.3857,173.6429,22312.0
2020-01-10 15:30:00,189.03,189.05,188.26,188.31,35153.0,173.6429,173.6613,172.9356,172.9815,35153.0
2020-01-10 15:40:00,188.31,188.41,187.81,187.81,49671.0,172.9815,173.0734,172.5222,172.5222,49671.0
2020-01-10 15:50:00,187.79,188.46,187.6,188.27,175081.0,172.5038,173.1193,172.3293,172.9448,175081.0
2020-01-13 09:30:00,188.11,188.75,187.85,188.75,26489.0,172.7978,173.3857,172.559,173.3857,26489.0
2020-01-13 09:40:00,188.66,189.4,188.37,189.3,23976.0,173.303,173.9828,173.0366,173.8909,23976.0
2020-01-13 09:50:00,189.18,189.55,188.83,189.0,10877.0,173.7807,174.1206,173.4592,173.6154,10877.0
2020-01-13 10:00:00,189.01,189.01,188.15,188.36,21686.0,173.6245,173.6245,172.8345,173.0274,21686.0
2020-01-13 10:10:00,188.42,188.86,188.32,188.7,8719.0,173.0826,173.4867,172.9907,173.3398,8719.0
2020-01-13 10:20:00,188.65,189.0,188.5,188.5,43178.0,173.2938,173.6154,173.1561,173.1561,43178.0
2020-01-13 10:30:00,188.48,189.33,188.31,189.25,28338.0,173.1377,173.9185,172.9815,173.845,28338.0
2020-01-13 10:40:00,189.24,190.0,189.21,189.27,28771.0,173.8358,174.534,173.8083,173.8634,28771.0
2020-01-13 10:50:00,189.27,189.27,188.63,188.75,33517.0,173.8634,173.8634,173.2755,173.3857,33517.0
2020-01-13 11:00:00,188.76,189.35,188.5,189.08,24173.0,173.3949,173.9369,173.1561,173.6888,24173.0
2020-01-13 11:10:00,189.07,189.07,188.02,188.56,59055.0,173.6797,173.6797,172.7151,173.2112,59055.0
2020-01-13 11:20:00,188.57,188.58,188.16,188.16,17945.0,173.2204,173.2295,172.8437,172.8437,17945.0
2020-01-13 11:30:00,188.16,188.64,188.08,188.59,15603.0,172.8437,173.2847,172.7702,173.2387,15603.0
2020-01-13 11:40:00,188.62,188.74,188.32,188.43,20891.0,173.2663,173.3765,172.9907,173.0917,20891.0
2020-01-13 11:50:00,188.47,188.58,188.41,188.55,11622.0,173.1285,173.2295,173.0734,173.202,11622.0
2020-01-13 12:00:00,188.55,188.57,188.22,188.41,10900.0,173.202,173.2204,172.8988,173.0734,10900.0
2020-01-13 12:10:00,188.42,188.47,188.28,188.37,13748.0,173.0826,173.1285,172.954,173.0366,13748.0
2020-01-13 12:20:00,188.37,188.4,187.85,188.05,24335.0,173.0366,173.0642,172.559,172.7427,24335.0
2020-01-13 12:30:00,188.0,188.1,187.55,187.7,19864.0,172.6968,172.7886,172.2834,172.4212,19864.0
2020-01-13 12:40:00,187.71,187.89,187.45,187.8,38309.0,172.4304,172.5957,172.1915,172.513,38309.0
2020-01-13 12:50:00,187.81,188.01,187.8,187.89,10497.0,172.5222,172.7059,172.513,172.5957,10497.0
2020-01-13 13:00:00,187.93,187.93,187.58,187.93,12881.0,172.6324,172.6324,172.3109,172.6324,12881.0
2020-01-13 13:10:00,187.92,188.36,187.9,188.28,15001.0,172.6233,173.0274,172.6049,172.954,15001.0
2020-01-13 13:20:00,188.3,188.31,187.77,187.8,7231.0,172.9723,172.9815,172.4855,172.513,7231.0
2020-01-13 13:30:00,187.75,188.11,187.75,187.86,9018.0,172.4671,172.7978,172.4671,172.5681,9018.0
2020-01-13 13:40:00,187.9,187.9,187.53,187.6,10299.0,172.6049,172.6049,172.265,172.3293,10299.0
2020-01-13 13:50:00,187.57,188.38,187.57,188.32,18553.0,172.3018,173.0458,172.3018,172.9907,18553.0
2020-01-13 14:00:00,188.3,188.31,187.99,188.05,9172.0,172.9723,172.9815,172.6876,172.7427,9172.0
2020-01-13 14:10:00,188.08,188.19,187.88,187.88,11753.0,172.7702,172.8713,172.5865,172.5865,11753.0
2020-01-13 14:20:00,187.84,188.09,187.84,188.07,7884.0,172.5498,172.7794,172.5498,172.7611,7884.0
2020-01-13 14:30:00,188.03,188.08,187.68,187.91,38496.0,172.7243,172.7702,172.4028,172.6141,38496.0
2020-01-13 14:40:00,188.0,188.07,187.85,187.88,13211.0,172.6968,172.7611,172.559,172.5865,13211.0
2020-01-13 14:50:00,187.91,188.03,187.81,187.88,14404.0,172.6141,172.7243,172.5222,172.5865,14404.0
2020-01-13 15:00:00,187.87,188.0,187.75,187.84,16026.0,172.5773,172.6968,172.4671,172.5498,16026.0
2020-01-13 15:10:00,187.87,188.11,187.86,188.0,15184.0,172.5773,172.7978,172.5681,172.6968,15184.0
2020-01-13 15:20:00,188.03,188.05,187.81,187.86,18683.0,172.7243,172.7427,172.5222,172.5681,18683.0
2020-01-13 15:30:00,187.84,188.05,187.66,187.99,40932.0,172.5498,172.7427,172.3844,172.6876,40932.0
2020-01-13 15:40:00,188.01,188.18,187.97,188.13,25032.0,172.7059,172.8621,172.6692,172.8162,25032.0
2020-01-13 15:50:00,188.14,188.44,188.14,188.41,61036.0,172.8254,173.1009,172.8254,173.0734,61036.0
2020-01-14 09:30:00,189.27,189.64,188.96,189.5,39494.0,173.8634,174.2033,173.5786,174.0747,39494.0
2020-01-14 09:40:00,189.6,189.92,189.32,189.36,31816.0,174.1665,174.4605,173.9093,173.946,31816.0
2020-01-14 09:50:00,189.5,189.81,189.07,189.81,22016.0,174.0747,174.3594,173.6797,174.3594,22016.0
2020-01-14 10:00:00,189.75,190.85,189.67,190.43,29375.0,174.3043,175.3148,174.2308,174.9289,29375.0
2020-01-14 10:10:00,190.46,190.99,190.46,190.79,19602.0,174.9565,175.4434,174.9565,175.2596,19602.0
2020-01-14 10:20:00,190.78,190.85,190.35,190.48,14342.0,175.2505,175.3148,174.8555,174.9749,14342.0
2020-01-14 10:30:00,190.45,190.6,190.42,190.49,11068.0,174.9473,175.0851,174.9198,174.9841,11068.0
2020-01-14 10:40:00,190.5,190.6,190.2,190.26,15782.0,174.9933,175.0851,174.7177,174.7728,15782.0
2020-01-14 10:50:00,190.21,190.47,189.61,190.41,76832.0,174.7269,174.9657,174.1757,174.9106,76832.0
2020-01-14 11:00:00,190.45,190.83,190.23,190.76,15890.0,174.9473,175.2964,174.7452,175.2321,15890.0
2020-01-14 11:10:00,190.75,191.49,190.69,191.35,23251.0,175.2229,175.9027,175.1678,175.7741,23251.0
2020-01-14 11:20:00,191.35,191.59,191.22,191.4,22234.0,175.7741,175.9945,175.6546,175.82,22234.0
2020-01-14 11:30:00,191.4,191.47,191.13,191.36,20274.0,175.82,175.8843,175.572,175.7832,20274.0
2020-01-14 11:40:00,191.37,191.43,191.18,191.41,11578.0,175.7924,175.8475,175.6179,175.8292,11578.0
2020-01-14 11:50:00,191.44,191.44,191.02,191.09,21083.0,175.8567,175.8567,175.4709,175.5352,21083.0
2020-01-14 12:00:00,191.01,191.01,190.33,190.36,10453.0,175.4617,175.4617,174.8371,174.8646,10453.0
2020-01-14 12:10:00,190.37,190.42,190.02,190.06,10234.0,174.8738,174.9198,174.5523,174.5891,10234.0
2020-01-14 12:20:00,190.09,190.38,189.92,190.22,11833.0,174.6166,174.883,174.4605,174.736,11833.0
2020-01-14 12:30:00,190.19,190.57,190.17,190.34,16570.0,174.7085,175.0576,174.6901,174.8463,16570.0
2020-01-14 12:40:00,190.4,190.47,190.22,190.37,8658.0,174.9014,174.9657,174.736,174.8738,8658.0
2020-01-14 12:50:00,190.4,190.55,190.35,190.44,5400.0,174.9014,175.0392,174.8555,174.9381,5400.0
2020-01-14 13:00:00,190.4,190.5,190.27,190.39,20517.0,174.9014,174.9933,174.782,174.8922,20517.0
2020-01-14 13:10:00,190.37,190.52,190.23,190.46,13211.0,174.8738,175.0116,174.7452,174.9565,13211.0
2020-01-14 13:20:00,190.47,190.89,190.46,190.79,5516.0,174.9657,175.3515,174.9565,175.2596,5516.0
2020-01-14 13:30:00,190.72,190.81,190.18,190.51,11685.0,175.1953,175.278,174.6993,175.0024,11685.0
2020-01-14 13:40:00,190.52,190.54,190.04,190.34,9762.0,175.0116,175.03,174.5707,174.8463,9762.0
2020-01-14 13:50:00,190.33,190.57,190.33,190.43,6441.0,174.8371,175.0576,174.8371,174.9289,6441.0
2020-01-14 14:00:00,190.48,190.5,190.26,190.34,9951.0,174.9749,174.9933,174.7728,174.8463,9951.0
2020-01-14 14:10:00,190.32,190.43,190.2,190.37,14320.0,174.8279,174.9289,174.7177,174.8738,14320.0
2020-01-14 14:20:00,190.42,190.72,190.25,190.58,17943.0,174.9198,175.1953,174.7636,175.0667,17943.0
2020-01-14 14:30:00,190.51,191.01,190.46,190.86,10236.0,175.0024,175.4617,174.9565,175.3239,10236.0
2020-01-14 14:40:00,190.8,191.05,190.79,190.9,15192.0,175.2688,175.4985,175.2596,175.3607,15192.0
2020-01-14 14:50:00,190.99,191.02,190.72,190.84,14846.0,175.4434,175.4709,175.1953,175.3056,14846.0
2020-01-14 15:00:00,190.78,191.0,190.74,190.84,18343.0,175.2505,175.4526,175.2137,175.3056,18343.0
2020-01-14 15:10:00,190.83,190.91,190.73,190.91,17124.0,175.2964,175.3699,175.2045,175.3699,17124.0
2020-01-14 15:20:00,190.93,191.04,190.77,190.77,19947.0,175.3882,175.4893,175.2413,175.2413,19947.0
2020-01-14 15:30:00,190.76,190.93,190.59,190.85,21316.0,175.2321,175.3882,175.0759,175.3148,21316.0
2020-01-14 15:40:00,190.89,190.99,190.71,190.71,26341.0,175.3515,175.4434,175.1862,175.1862,26341.0
2020-01-14 15:50:00,190.69,191.01,190.6,190.83,103718.0,175.1678,175.4617,175.0851,175.2964,103718.0
2020-01-15 09:30:00,189.99,190.52,189.69,190.3,27977.0,174.5248,175.0116,174.2492,174.8095,27977.0
2020-01-15 09:40:00,190.32,190.81,190.29,190.45,3700.0,174.8279,175.278,174.8003,174.9473,3700.0
2020-01-15 09:50:00,190.5,190.7,190.39,190.43,3508.0,174.9933,175.177,174.8922,174.9289,3508.0
2020-01-15 10:00:00,190.39,190.81,190.38,190.38,13053.0,174.8922,175.278,174.883,174.883,13053.0
2020-01-15 10:10:00,190.47,190.6,190.33,190.5,5645.0,174.9657,175.0851,174.8371,174.9933,5645.0
2020-01-15 10:20:00,190.46,190.99,190.39,190.99,5546.0,174.9565,175.4434,174.8922,175.4434,5546.0
2020-01-15 10:30:00,190.99,191.12,190.35,190.35,14995.0,175.4434,175.5628,174.8555,174.8555,14995.0
2020-01-15 10:40:00,190.3,190.63,190.28,190.63,28141.0,174.8095,175.1127,174.7912,175.1127,28141.0
2020-01-15 10:50:00,190.67,191.35,190.67,191.22,11463.0,175.1494,175.7741,175.1494,175.6546,11463.0
2020-01-15 11:00:00,191.27,192.15,191.24,192.0,19240.0,175.7006,176.5089,175.673,176.3712,19240.0
2020-01-15 11:10:00,192.0,192.37,191.88,191.98,14423.0,176.3712,176.711,176.2609,176.3528,14423.0
2020-01-15 11:20:00,191.95,192.16,191.75,192.09,8492.0,176.3252,176.5181,176.1415,176.4538,8492.0
2020-01-15 11:30:00,192.09,192.37,192.09,192.18,9124.0,176.4538,176.711,176.4538,176.5365,9124.0
2020-01-15 11:40:00,192.15,192.62,192.14,192.26,9836.0,176.5089,176.9407,176.4998,176.61,9836.0
2020-01-15 11:50:00,192.28,192.4,192.06,192.36,8733.0,176.6284,176.7386,176.4263,176.7018,8733.0
2020-01-15 12:00:00,192.37,192.42,192.19,192.42,11431.0,176.711,176.757,176.5457,176.757,11431.0
2020-01-15 12:10:00,192.36,192.6,191.97,192.05,11010.0,176.7018,176.9223,176.3436,176.4171,11010.0
2020-01-15 12:20:00,192.04,192.38,192.03,192.15,19269.0,176.4079,176.7202,176.3987,176.5089,19269.0
2020-01-15 12:30:00,192.11,192.15,192.01,192.01,2460.0,176.4722,176.5089,176.3803,176.3803,2460.0
2020-01-15 12:40:00,192.06,192.22,191.96,191.96,4989.0,176.4263,176.5732,176.3344,176.3344,4989.0
2020-01-15 12:50:00,191.9,191.97,191.36,191.36,5365.0,176.2793,176.3436,175.7832,175.7832,5365.0
2020-01-15 13:00:00,191.38,191.96,191.32,191.95,14430.0,175.8016,176.3344,175.7465,176.3252,14430.0
2020-01-15 13:10:00,191.99,192.0,191.6,191.6,8717.0,176.362,176.3712,176.0037,176.0037,8717.0
2020-01-15 13:20:00,191.65,191.78,191.56,191.77,4760.0,176.0496,176.1691,175.967,176.1599,4760.0
2020-01-15 13:30:00,191.79,191.83,191.54,191.82,9345.0,176.1782,176.215,175.9486,176.2058,9345.0
2020-01-15 13:40:00,191.83,191.86,191.47,191.52,4546.0,176.215,176.2425,175.8843,175.9302,4546.0
2020-01-15 13:50:00,191.51,191.66,191.23,191.24,13151.0,175.921,176.0588,175.6638,175.673,13151.0
2020-01-15 14:00:00,191.23,191.34,191.13,191.3,7515.0,175.6638,175.7649,175.572,175.7281,7515.0
2020-01-15 14:10:00,191.32,191.7,191.32,191.56,8609.0,175.7465,176.0956,175.7465,175.967,8609.0
2020-01-15 14:20:00,191.52,191.58,191.3,191.3,6122.0,175.9302,175.9853,175.7281,175.7281,6122.0
2020-01-15 14:30:00,191.33,191.38,191.18,191.19,8775.0,175.7557,175.8016,175.6179,175.6271,8775.0
2020-01-15 14:40:00,191.21,191.27,191.03,191.18,6105.0,175.6455,175.7006,175.4801,175.6179,6105.0
2020-01-15 14:50:00,191.18,191.28,190.93,190.93,10361.0,175.6179,175.7098,175.3882,175.3882,10361.0
2020-01-15 15:00:00,190.85,190.89,190.65,190.67,9781.0,175.3148,175.3515,175.131,175.1494,9781.0
2020-01-15 15:10:00,190.68,190.8,190.62,190.76,8477.0,175.1586,175.2688,175.1035,175.2321,8477.0
2020-01-15 15:20:00,190.77,190.87,190.67,190.83,18204.0,175.2413,175.3331,175.1494,175.2964,18204.0
2020-01-15 15:30:00,190.83,190.88,190.57,190.57,26771.0,175.2964,175.3423,175.0576,175.0576,26771.0
2020-01-15 15:40:00,190.61,190.69,190.46,190.57,18422.0,175.0943,175.1678,174.9565,175.0576,18422.0
2020-01-15 15:50:00,190.6,190.95,190.53,190.81,48952.0,175.0851,175.4066,175.0208,175.278,48952.0
2020-01-16 09:30:00,191.54,192.25,190.9,191.5,14314.0,175.9486,176.6008,175.3607,175.9119,14314.0
2020-01-16 09:40:00,191.5,191.67,191.38,191.46,5338.0,175.9119,176.068,175.8016,175.8751,5338.0
2020-01-16 09:50:00,191.61,191.61,190.79,190.98,10655.0,176.0129,176.0129,175.2596,175.4342,10655.0
2020-01-16 10:00:00,190.97,191.34,190.68,191.31,20868.0,175.425,175.7649,175.1586,175.7373,20868.0
2020-01-16 10:10:00,191.31,191.46,191.22,191.22,4832.0,175.7373,175.8751,175.6546,175.6546,4832.0
2020-01-16 10:20:00,191.19,191.26,191.0,191.15,12091.0,175.6271,175.6914,175.4526,175.5903,12091.0
2020-01-16 10:30:00,191.06,191.26,190.89,190.92,10694.0,175.5077,175.6914,175.3515,175.3791,10694.0
2020-01-16 10:40:00,190.98,191.11,190.91,190.95,9576.0,175.4342,175.5536,175.3699,175.4066,9576.0
2020-01-16 10:50:00,190.94,190.98,190.73,190.94,7137.0,175.3974,175.4342,175.2045,175.3974,7137.0
2020-01-16 11:00:00,190.94,191.04,190.86,190.97,8300.0,175.3974,175.4893,175.3239,175.425,8300.0
2020-01-16 11:10:00,191.03,191.17,191.0,191.09,7996.0,175.4801,175.6087,175.4526,175.5352,7996.0
2020-01-16 11:20:00,191.05,191.11,190.91,191.1,4646.0,175.4985,175.5536,175.3699,175.5444,4646.0
2020-01-16 11:30:00,191.03,191.17,190.87,191.08,8028.0,175.4801,175.6087,175.3331,175.526,8028.0
2020-01-16 11:40:00,191.13,191.15,190.96,190.96,3817.0,175.572,175.5903,175.4158,175.4158,3817.0
2020-01-16 11:50:00,190.94,190.94,190.71,190.91,12258.0,175.3974,175.3974,175.1862,175.3699,12258.0
2020-01-16 12:00:00,190.96,190.96,190.72,190.74,6193.0,175.4158,175.4158,175.1953,175.2137,6193.0
2020-01-16 12:10:00,190.71,190.9,190.62,190.83,6032.0,175.1862,175.3607,175.1035,175.2964,6032.0
2020-01-16 12:20:00,190.83,190.91,190.74,190.84,6658.0,175.2964,175.3699,175.2137,175.3056,6658.0
2020-01-16 12:30:00,190.86,191.1,190.85,191.07,6106.0,175.3239,175.5444,175.3148,175.5169,6106.0
2020-01-16 12:40:00,191.12,191.31,191.07,191.31,12245.0,175.5628,175.7373,175.5169,175.7373,12245.0
2020-01-16 12:50:00,191.32,191.5,191.22,191.22,6507.0,175.7465,175.9119,175.6546,175.6546,6507.0
2020-01-16 13:00:00,191.3,191.31,191.12,191.29,3831.0,175.7281,175.7373,175.5628,175.7189,3831.0
2020-01-16 13:10:00,191.3,191.4,191.26,191.34,5970.0,175.7281,175.82,175.6914,175.7649,5970.0
2020-01-16 13:20:00,191.33,191.61,191.24,191.61,7296.0,175.7557,176.0129,175.673,176.0129,7296.0
2020-01-16 13:30:00,191.56,191.56,191.28,191.33,3191.0,175.967,175.967,175.7098,175.7557,3191.0
2020-01-16 13:40:00,191.32,191.33,190.93,190.93,14489.0,175.7465,175.7557,175.3882,175.3882,14489.0
2020-01-16 13:50:00,190.95,191.26,190.71,191.21,87089.0,175.4066,175.6914,175.1862,175.6455,87089.0
2020-01-16 14:00:00,191.24,191.24,191.01,191.05,6555.0,175.673,175.673,175.4617,175.4985,6555.0
2020-01-16 14:10:00,191.1,191.27,191.09,191.25,6449.0,175.5444,175.7006,175.5352,175.6822,6449.0
2020-01-16 14:20:00,191.22,191.39,191.22,191.34,3996.0,175.6546,175.8108,175.6546,175.7649,3996.0
2020-01-16 14:30:00,191.34,191.36,191.13,191.13,4101.0,175.7649,175.7832,175.572,175.572,4101.0
2020-01-16 14:40:00,191.11,191.12,190.86,190.88,5546.0,175.5536,175.5628,175.3239,175.3423,5546.0
2020-01-16 14:50:00,190.84,190.91,190.7,190.79,5968.0,175.3056,175.3699,175.177,175.2596,5968.0
2020-01-16 15:00:00,190.79,191.03,190.74,191.01,5855.0,175.2596,175.4801,175.2137,175.4617,5855.0
2020-01-16 15:10:00,190.97,191.02,190.86,190.88,9383.0,175.425,175.4709,175.3239,175.3423,9383.0
2020-01-16 15:20:00,190.95,190.98,190.79,190.88,5816.0,175.4066,175.4342,175.2596,175.3423,5816.0
2020-01-16 15:30:00,190.89,190.9,190.45,190.45,13182.0,175.3515,175.3607,174.9473,174.9473,13182.0
2020-01-16 15:40:00,190.4,190.77,190.38,190.6,13962.0,174.9014,175.2413,174.883,175.0851,13962.0
2020-01-16 15:50:00,190.65,190.89,190.33,190.76,64506.0,175.131,175.3515,174.8371,175.2321,64506.0
2020-01-17 09:30:00,191.12,193.39,191.05,193.26,137158.0,175.5628,177.648,175.4985,177.5286,137158.0
2020-01-17 09:40:00,193.14,193.14,191.73,192.25,106749.0,177.4184,177.4184,176.1231,176.6008,106749.0
2020-01-17 09:50:00,192.15,192.46,190.71,190.71,26994.0,176.5089,176.7937,175.1862,175.1862,26994.0
2020-01-17 10:00:00,190.76,191.12,190.72,190.88,34978.0,175.2321,175.5628,175.1953,175.3423,34978.0
2020-01-17 10:10:00,190.86,190.99,190.44,190.47,30986.0,175.3239,175.4434,174.9381,174.9657,30986.0
2020-01-17 10:20:00,190.44,191.08,190.42,190.73,30874.0,174.9381,175.526,174.9198,175.2045,30874.0
2020-01-17 10:30:00,190.7,190.79,190.27,190.33,25603.0,175.177,175.2596,174.782,174.8371,25603.0
2020-01-17 10:40:00,190.42,190.74,190.4,190.58,18338.0,174.9198,175.2137,174.9014,175.0667,18338.0
2020-01-17 10:50:00,190.52,191.23,190.49,191.15,33096.0,175.0116,175.6638,174.9841,175.5903,33096.0
2020-01-17 11:00:00,191.18,191.43,191.04,191.07,35559.0,175.6179,175.8475,175.4893,175.5169,35559.0
2020-01-17 11:10:00,191.05,191.21,190.8,190.93,25039.0,175.4985,175.6455,175.2688,175.3882,25039.0
2020-01-17 11:20:00,190.93,190.94,190.53,190.55,23431.0,175.3882,175.3974,175.0208,175.0392,23431.0
2020-01-17 11:30:00,190.56,190.89,190.29,190.3,18359.0,175.0484,175.3515,174.8003,174.8095,18359.0
2020-01-17 11:40:00,190.3,190.6,190.3,190.48,20156.0,174.8095,175.0851,174.8095,174.9749,20156.0
2020-01-17 11:50:00,190.48,190.86,190.47,190.8,20151.0,174.9749,175.3239,174.9657,175.2688,20151.0
2020-01-17 12:00:00,190.8,190.98,190.41,190.59,19996.0,175.2688,175.4342,174.9106,175.0759,19996.0
2020-01-17 12:10:00,190.59,190.7,190.02,190.12,26684.0,175.0759,175.177,174.5523,174.6442,26684.0
2020-01-17 12:20:00,190.23,190.93,190.2,190.93,10640.0,174.7452,175.3882,174.7177,175.3882,10640.0
2020-01-17 12:30:00,190.94,191.18,190.72,190.72,21185.0,175.3974,175.6179,175.1953,175.1953,21185.0
2020-01-17 12:40:00,190.68,190.92,190.6,190.82,6693.0,175.1586,175.3791,175.0851,175.2872,6693.0
2020-01-17 12:50:00,190.89,191.15,190.81,190.88,12816.0,175.3515,175.5903,175.278,175.3423,12816.0
2020-01-17 13:00:00,190.91,190.91,190.7,190.89,9672.0,175.3699,175.3699,175.177,175.3515,9672.0
2020-01-17 13:10:00,190.99,191.05,190.78,190.89,13965.0,175.4434,175.4985,175.2505,175.3515,13965.0
2020-01-17 13:20:00,190.91,191.01,190.61,190.77,16182.0,175.3699,175.4617,175.0943,175.2413,16182.0
2020-01-17 13:30:00,190.75,190.84,190.73,190.83,10233.0,175.2229,175.3056,175.2045,175.2964,10233.0
2020-01-17 13:40:00,190.83,191.05,190.83,190.88,18960.0,175.2964,175.4985,175.2964,175.3423,18960.0
2020-01-17 13:50:00,190.89,190.93,190.58,190.65,11191.0,175.3515,175.3882,175.0667,175.131,11191.0
2020-01-17 14:00:00,190.69,190.8,190.57,190.74,8778.0,175.1678,175.2688,175.0576,175.2137,8778.0
2020-01-17 14:10:00,190.78,190.88,190.75,190.79,17468.0,175.2505,175.3423,175.2229,175.2596,17468.0
2020-01-17 14:20:00,190.78,190.88,190.71,190.78,8624.0,175.2505,175.3423,175.1862,175.2505,8624.0
2020-01-17 14:30:00,190.78,191.12,190.74,190.93,22397.0,175.2505,175.5628,175.2137,175.3882,22397.0
2020-01-17 14:40:00,190.94,190.95,190.64,190.83,13173.0,175.3974,175.4066,175.1219,175.2964,13173.0
2020-01-17 14:50:00,190.78,190.95,190.72,190.88,15516.0,175.2505,175.4066,175.1953,175.3423,15516.0
2020-01-17 15:00:00,190.87,191.01,190.64,190.65,22373.0,175.3331,175.4617,175.1219,175.131,22373.0
2020-01-17 15:10:00,190.64,190.64,190.15,190.18,34065.0,175.1219,175.1219,174.6717,174.6993,34065.0
2020-01-17 15:20:00,190.18,190.22,190.01,190.08,31895.0,174.6993,174.736,174.5431,174.6074,31895.0
2020-01-17 15:30:00,190.08,190.3,189.85,189.91,59133.0,174.6074,174.8095,174.3962,174.4513,59133.0
2020-01-17 15:40:00,189.91,190.02,189.82,189.83,69894.0,174.4513,174.5523,174.3686,174.3778,69894.0
2020-01-17 15:50:00,189.85,190.26,189.67,189.92,140864.0,174.3962,174.7728,174.2308,174.4605,140864.0
2020-01-21 09:30:00,187.45,190.79,187.2,190.79,143916.0,172.1915,175.2596,171.9619,175.2596,143916.0
2020-01-21 09:40:00,190.83,190.84,189.45,189.53,48402.0,175.2964,175.3056,174.0287,174.1022,48402.0
2020-01-21 09:50:00,189.57,189.9,189.14,189.38,26700.0,174.139,174.4421,173.744,173.9644,26700.0
2020-01-21 10:00:00,189.46,189.92,189.29,189.43,20578.0,174.0379,174.4605,173.8817,174.0103,20578.0
2020-01-21 10:10:00,189.43,190.0,189.21,189.79,29602.0,174.0103,174.534,173.8083,174.341,29602.0
2020-01-21 10:20:00,189.78,189.81,188.9,188.93,66881.0,174.3319,174.3594,173.5235,173.551,66881.0
2020-01-21 10:30:00,188.88,189.36,188.3,189.35,36232.0,173.5051,173.946,172.9723,173.9369,36232.0
2020-01-21 10:40:00,189.36,189.5,189.15,189.5,19681.0,173.946,174.0747,173.7531,174.0747,19681.0
2020-01-21 10:50:00,189.57,189.79,189.39,189.55,17979.0,174.139,174.341,173.9736,174.1206,17979.0
2020-01-21 11:00:00,189.58,189.81,189.41,189.65,18333.0,174.1481,174.3594,173.992,174.2124,18333.0
2020-01-21 11:10:00,189.65,190.22,189.61,190.14,27197.0,174.2124,174.736,174.1757,174.6626,27197.0
2020-01-21 11:20:00,190.12,190.73,189.95,190.39,44476.0,174.6442,175.2045,174.488,174.8922,44476.0
2020-01-21 11:30:00,190.39,190.44,190.02,190.4,25804.0,174.8922,174.9381,174.5523,174.9014,25804.0
2020-01-21 11:40:00,190.42,190.51,190.3,190.41,24608.0,174.9198,175.0024,174.8095,174.9106,24608.0
2020-01-21 11:50:00,190.38,190.43,190.31,190.32,23190.0,174.883,174.9289,174.8187,174.8279,23190.0
2020-01-21 12:00:00,190.35,190.45,190.22,190.3,17618.0,174.8555,174.9473,174.736,174.8095,17618.0
2020-01-21 12:10:00,190.3,190.31,190.03,190.03,17055.0,174.8095,174.8187,174.5615,174.5615,17055.0
2020-01-21 12:20:00,190.0,190.05,189.87,190.0,22498.0,174.534,174.5799,174.4145,174.534,22498.0
2020-01-21 12:30:00,189.96,190.78,189.96,190.68,23338.0,174.4972,175.2505,174.4972,175.1586,23338.0
2020-01-21 12:40:00,190.72,191.08,190.53,190.53,16703.0,175.1953,175.526,175.0208,175.0208,16703.0
2020-01-21 12:50:00,190.53,190.75,190.44,190.58,19057.0,175.0208,175.2229,174.9381,175.0667,19057.0
2020-01-21 13:00:00,190.55,190.8,190.43,190.8,19928.0,175.0392,175.2688,174.9289,175.2688,19928.0
2020-01-21 13:10:00,190.8,190.8,190.47,190.52,12672.0,175.2688,175.2688,174.9657,175.0116,12672.0
2020-01-21 13:20:00,190.49,190.54,190.28,190.45,15237.0,174.9841,175.03,174.7912,174.9473,15237.0
2020-01-21 13:30:00,190.45,190.57,190.24,190.45,21744.0,174.9473,175.0576,174.7544,174.9473,21744.0
2020-01-21 13:40:00,190.49,190.49,190.24,190.45,12446.0,174.9841,174.9841,174.7544,174.9473,12446.0
2020-01-21 13:50:00,190.47,190.82,190.44,190.81,20701.0,174.9657,175.2872,174.9381,175.278,20701.0
2020-01-21 14:00:00,190.8,191.0,190.73,190.93,18243.0,175.2688,175.4526,175.2045,175.3882,18243.0
2020-01-21 14:10:00,190.97,191.0,190.77,190.93,22686.0,175.425,175.4526,175.2413,175.3882,22686.0
2020-01-21 14:20:00,190.92,190.92,190.56,190.73,30934.0,175.3791,175.3791,175.0484,175.2045,30934.0
2020-01-21 14:30:00,190.71,191.11,190.66,191.11,18968.0,175.1862,175.5536,175.1402,175.5536,18968.0
2020-01-21 14:40:00,191.11,191.32,191.06,191.19,16277.0,175.5536,175.7465,175.5077,175.6271,16277.0
2020-01-21 14:50:00,191.21,191.24,190.95,191.23,28566.0,175.6455,175.673,175.4066,175.6638,28566.0
2020-01-21 15:00:00,191.23,191.39,191.05,191.08,35625.0,175.6638,175.8108,175.4985,175.526,35625.0
2020-01-21 15:10:00,191.1,191.19,190.9,190.9,19051.0,175.5444,175.6271,175.3607,175.3607,19051.0
2020-01-21 15:20:00,190.93,190.96,190.51,190.59,29624.0,175.3882,175.4158,175.0024,175.0759,29624.0
2020-01-21 15:30:00,190.6,190.76,190.54,190.61,45236.0,175.0851,175.2321,175.03,175.0943,45236.0
2020-01-21 15:40:00,190.59,190.6,190.26,190.3,52138.0,175.0759,175.0851,174.7728,174.8095,52138.0
2020-01-21 15:50:00,190.28,190.42,190.11,190.27,155382.0,174.7912,174.9198,174.635,174.782,155382.0
2020-01-22 09:30:00,192.66,194.44,191.4,191.59,88399.0,176.9774,178.6125,175.82,175.9945,88399.0
2020-01-22 09:40:00,191.59,192.25,191.5,192.25,24438.0,175.9945,176.6008,175.9119,176.6008,24438.0
2020-01-22 09:50:00,192.19,192.25,191.68,191.78,23941.0,176.5457,176.6008,176.0772,176.1691,23941.0
2020-01-22 10:00:00,191.85,192.35,191.76,191.86,40681.0,176.2334,176.6927,176.1507,176.2425,40681.0
2020-01-22 10:10:00,191.88,192.07,191.56,191.74,32793.0,176.2609,176.4355,175.967,176.1323,32793.0
2020-01-22 10:20:00,191.66,191.99,191.38,191.96,28586.0,176.0588,176.362,175.8016,176.3344,28586.0
2020-01-22 10:30:00,192.0,192.0,191.66,191.85,18470.0,176.3712,176.3712,176.0588,176.2334,18470.0
2020-01-22 10:40:00,191.83,192.47,191.83,192.42,29938.0,176.215,176.8029,176.215,176.757,29938.0
2020-01-22 10:50:00,192.38,192.58,191.82,192.02,51981.0,176.7202,176.9039,176.2058,176.3895,51981.0
2020-01-22 11:00:00,191.97,192.55,191.78,192.37,20551.0,176.3436,176.8764,176.1691,176.711,20551.0
2020-01-22 11:10:00,192.36,192.7,192.31,192.63,24771.0,176.7018,177.0142,176.6559,176.9499,24771.0
2020-01-22 11:20:00,192.57,192.73,192.4,192.55,22969.0,176.8948,177.0417,176.7386,176.8764,22969.0
2020-01-22 11:30:00,192.56,192.59,192.15,192.2,16993.0,176.8856,176.9131,176.5089,176.5549,16993.0
2020-01-22 11:40:00,192.06,192.5,191.95,192.46,33894.0,176.4263,176.8305,176.3252,176.7937,33894.0
2020-01-22 11:50:00,192.47,192.63,192.33,192.52,23121.0,176.8029,176.9499,176.6743,176.8488,23121.0
2020-01-22 12:00:00,192.55,192.57,192.36,192.48,28520.0,176.8764,176.8948,176.7018,176.8121,28520.0
2020-01-22 12:10:00,192.49,192.83,192.34,192.67,22122.0,176.8213,177.1336,176.6835,176.9866,22122.0
2020-01-22 12:20:00,192.66,192.67,192.21,192.21,25167.0,176.9774,176.9866,176.5641,176.5641,25167.0
2020-01-22 12:30:00,192.13,192.27,191.96,192.19,19557.0,176.4906,176.6192,176.3344,176.5457,19557.0
2020-01-22 12:40:00,192.16,192.23,191.9,192.07,29756.0,176.5181,176.5824,176.2793,176.4355,29756.0
2020-01-22 12:50:00,192.09,192.2,191.91,192.01,25556.0,176.4538,176.5549,176.2885,176.3803,25556.0
2020-01-22 13:00:00,192.02,192.03,191.73,191.73,5888.0,176.3895,176.3987,176.1231,176.1231,5888.0
2020-01-22 13:10:00,191.74,192.15,191.74,192.04,16359.0,176.1323,176.5089,176.1323,176.4079,16359.0
2020-01-22 13:20:00,191.99,192.2,191.9,192.2,23433.0,176.362,176.5549,176.2793,176.5549,23433.0
2020-01-22 13:30:00,192.14,192.42,192.05,192.21,20575.0,176.4998,176.757,176.4171,176.5641,20575.0
2020-01-22 13:40:00,192.28,192.34,192.07,192.2,21379.0,176.6284,176.6835,176.4355,176.5549,21379.0
2020-01-22 13:50:00,192.19,192.44,192.16,192.28,20717.0,176.5457,176.7753,176.5181,176.6284,20717.0
2020-01-22 14:00:00,192.29,192.32,192.08,192.14,28372.0,176.6375,176.6651,176.4446,176.4998,28372.0
2020-01-22 14:10:00,192.14,192.33,192.13,192.22,17052.0,176.4998,176.6743,176.4906,176.5732,17052.0
2020-01-22 14:20:00,192.22,192.4,192.12,192.27,20220.0,176.5732,176.7386,176.4814,176.6192,20220.0
2020-01-22 14:30:00,192.23,192.52,192.21,192.41,15551.0,176.5824,176.8488,176.5641,176.7478,15551.0
2020-01-22 14:40:00,192.38,192.46,192.14,192.25,28086.0,176.7202,176.7937,176.4998,176.6008,28086.0
2020-01-22 14:50:00,192.22,192.55,192.16,192.41,26850.0,176.5732,176.8764,176.5181,176.7478,26850.0
2020-01-22 15:00:00,192.45,192.5,192.16,192.2,33412.0,176.7845,176.8305,176.5181,176.5549,33412.0
2020-01-22 15:10:00,192.28,192.31,191.94,191.99,15984.0,176.6284,176.6559,176.316,176.362,15984.0
2020-01-22 15:20:00,191.97,192.09,191.85,191.98,32668.0,176.3436,176.4538,176.2334,176.3528,32668.0
2020-01-22 15:30:00,192.0,192.22,191.91,191.96,29902.0,176.3712,176.5732,176.2885,176.3344,29902.0
2020-01-22 15:40:00,191.99,191.99,191.6,191.72,39264.0,176.362,176.362,176.0037,176.1139,39264.0
2020-01-22 15:50:00,191.77,192.19,191.68,191.95,107758.0,176.1599,176.5457,176.0772,176.3252,107758.0
2020-01-23 09:30:00,191.32,191.98,190.91,191.2,15864.0,175.7465,176.3528,175.3699,175.6363,15864.0
2020-01-23 09:40:00,191.18,191.59,191.18,191.52,8713.0,175.6179,175.9945,175.6179,175.9302,8713.0
2020-01-23 09:50:00,191.6,191.99,191.49,191.67,7748.0,176.0037,176.362,175.9027,176.068,7748.0
2020-01-23 10:00:00,191.57,191.77,191.04,191.3,9694.0,175.9762,176.1599,175.4893,175.7281,9694.0
2020-01-23 10:10:00,191.31,191.34,191.01,191.18,14680.0,175.7373,175.7649,175.4617,175.6179,14680.0
2020-01-23 10:20:00,191.3,191.52,191.13,191.52,6184.0,175.7281,175.9302,175.572,175.9302,6184.0
2020-01-23 10:30:00,191.54,191.83,191.46,191.79,25303.0,175.9486,176.215,175.8751,176.1782,25303.0
2020-01-23 10:40:00,191.8,192.18,191.8,192.03,9103.0,176.1874,176.5365,176.1874,176.3987,9103.0
2020-01-23 10:50:00,192.05,192.06,191.83,191.85,10663.0,176.4171,176.4263,176.215,176.2334,10663.0
2020-01-23 11:00:00,191.84,191.99,191.65,191.81,9123.0,176.2242,176.362,176.0496,176.1966,9123.0
2020-01-23 11:10:00,191.78,191.86,191.65,191.78,9449.0,176.1691,176.2425,176.0496,176.1691,9449.0
2020-01-23 11:20:00,191.8,192.01,191.8,191.98,8928.0,176.1874,176.3803,176.1874,176.3528,8928.0
2020-01-23 11:30:00,191.98,192.59,191.9,192.41,18295.0,176.3528,176.9131,176.2793,176.7478,18295.0
2020-01-23 11:40:00,192.31,192.51,192.23,192.51,7080.0,176.6559,176.8396,176.5824,176.8396,7080.0
2020-01-23 11:50:00,192.48,192.66,192.37,192.63,7882.0,176.8121,176.9774,176.711,176.9499,7882.0
2020-01-23 12:00:00,192.63,192.63,192.26,192.58,144027.0,176.9499,176.9499,176.61,176.9039,144027.0
2020-01-23 12:10:00,192.59,192.97,192.59,192.78,8586.0,176.9131,177.2622,176.9131,177.0877,8586.0
2020-01-23 12:20:00,192.8,192.84,192.74,192.74,6376.0,177.106,177.1428,177.0509,177.0509,6376.0
2020-01-23 12:30:00,192.81,192.86,192.43,192.43,5697.0,177.1152,177.1611,176.7661,176.7661,5697.0
2020-01-23 12:40:00,192.4,192.44,192.3,192.35,3618.0,176.7386,176.7753,176.6467,176.6927,3618.0
2020-01-23 12:50:00,192.31,192.32,192.17,192.23,5776.0,176.6559,176.6651,176.5273,176.5824,5776.0
2020-01-23 13:00:00,192.23,192.25,191.96,192.06,5356.0,176.5824,176.6008,176.3344,176.4263,5356.0
2020-01-23 13:10:00,192.1,192.1,192.0,192.04,4414.0,176.463,176.463,176.3712,176.4079,4414.0
2020-01-23 13:20:00,192.14,192.56,192.13,192.55,10858.0,176.4998,176.8856,176.4906,176.8764,10858.0
2020-01-23 13:30:00,192.54,192.68,192.42,192.68,6018.0,176.8672,176.9958,176.757,176.9958,6018.0
2020-01-23 13:40:00,192.66,193.25,192.65,193.25,13459.0,176.9774,177.5194,176.9682,177.5194,13459.0
2020-01-23 13:50:00,193.21,193.6,193.16,193.56,15726.0,177.4827,177.8409,177.4367,177.8042,15726.0
2020-01-23 14:00:00,193.59,193.59,193.27,193.52,9369.0,177.8317,177.8317,177.5378,177.7674,9369.0
2020-01-23 14:10:00,193.55,193.67,193.45,193.63,13361.0,177.795,177.9052,177.7031,177.8685,13361.0
2020-01-23 14:20:00,193.58,193.81,193.58,193.69,13298.0,177.8225,178.0338,177.8225,177.9236,13298.0
2020-01-23 14:30:00,193.69,193.79,193.67,193.73,7170.0,177.9236,178.0154,177.9052,177.9603,7170.0
2020-01-23 14:40:00,193.76,193.84,193.7,193.74,6434.0,177.9879,178.0614,177.9328,177.9695,6434.0
2020-01-23 14:50:00,193.77,193.78,193.37,193.7,14260.0,177.9971,178.0063,177.6296,177.9328,14260.0
2020-01-23 15:00:00,193.73,193.8,193.54,193.59,9568.0,177.9603,178.0246,177.7858,177.8317,9568.0
2020-01-23 15:10:00,193.65,193.66,193.52,193.61,10172.0,177.8868,177.896,177.7674,177.8501,10172.0
2020-01-23 15:20:00,193.61,193.76,193.53,193.68,12094.0,177.8501,177.9879,177.7766,177.9144,12094.0
2020-01-23 15:30:00,193.62,193.88,193.62,193.71,16239.0,177.8593,178.0981,177.8593,177.942,16239.0
2020-01-23 15:40:00,193.71,193.84,193.59,193.76,22974.0,177.942,178.0614,177.8317,177.9879,22974.0
2020-01-23 15:50:00,193.76,194.13,193.62,193.99,112671.0,177.9879,178.3278,177.8593,178.1992,112671.0
2020-01-24 09:30:00,193.98,194.68,193.45,194.4,18634.0,178.19,178.833,177.7031,178.5758,18634.0
2020-01-24 09:40:00,194.13,194.4,193.74,194.39,7952.0,178.3278,178.5758,177.9695,178.5666,7952.0
2020-01-24 09:50:00,194.26,194.46,194.03,194.25,8754.0,178.4472,178.6309,178.2359,178.438,8754.0
2020-01-24 10:00:00,194.21,194.29,193.85,193.98,9569.0,178.4013,178.4747,178.0706,178.19,9569.0
2020-01-24 10:10:00,194.01,194.01,193.33,193.42,8793.0,178.2175,178.2175,177.5929,177.6756,8793.0
2020-01-24 10:20:00,193.43,193.55,193.04,193.14,10441.0,177.6847,177.795,177.3265,177.4184,10441.0
2020-01-24 10:30:00,193.16,193.66,193.04,193.45,18753.0,177.4367,177.896,177.3265,177.7031,18753.0
2020-01-24 10:40:00,193.35,193.8,193.32,193.73,13400.0,177.6113,178.0246,177.5837,177.9603,13400.0
2020-01-24 10:50:00,193.65,193.65,193.31,193.42,4627.0,177.8868,177.8868,177.5745,177.6756,4627.0
2020-01-24 11:00:00,193.49,193.86,193.2,193.2,8980.0,177.7399,178.0797,177.4735,177.4735,8980.0
2020-01-24 11:10:00,193.26,193.4,192.82,193.03,7809.0,177.5286,177.6572,177.1244,177.3173,7809.0
2020-01-24 11:20:00,192.99,193.09,192.69,192.97,10551.0,177.2806,177.3724,177.005,177.2622,10551.0
2020-01-24 11:30:00,192.92,192.92,192.69,192.84,5905.0,177.2163,177.2163,177.005,177.1428,5905.0
2020-01-24 11:40:00,192.83,192.83,192.51,192.69,7635.0,177.1336,177.1336,176.8396,177.005,7635.0
2020-01-24 11:50:00,192.67,192.76,191.97,192.1,29398.0,176.9866,177.0693,176.3436,176.463,29398.0
2020-01-24 12:00:00,192.06,192.2,191.94,192.16,5548.0,176.4263,176.5549,176.316,176.5181,5548.0
2020-01-24 12:10:00,192.14,192.15,191.35,191.39,13756.0,176.4998,176.5089,175.7741,175.8108,13756.0
2020-01-24 12:20:00,191.43,191.44,191.25,191.29,9543.0,175.8475,175.8567,175.6822,175.7189,9543.0
2020-01-24 12:30:00,191.3,191.73,191.3,191.49,8667.0,175.7281,176.1231,175.7281,175.9027,8667.0
2020-01-24 12:40:00,191.48,191.69,191.46,191.6,5600.0,175.8935,176.0864,175.8751,176.0037,5600.0
2020-01-24 12:50:00,191.59,191.59,191.25,191.36,7356.0,175.9945,175.9945,175.6822,175.7832,7356.0
2020-01-24 13:00:00,191.35,191.35,190.91,191.06,14526.0,175.7741,175.7741,175.3699,175.5077,14526.0
2020-01-24 13:10:00,191.08,191.42,190.89,191.42,14373.0,175.526,175.8384,175.3515,175.8384,14373.0
2020-01-24 13:20:00,191.36,191.43,191.15,191.26,9049.0,175.7832,175.8475,175.5903,175.6914,9049.0
2020-01-24 13:30:00,191.14,191.26,191.05,191.25,7026.0,175.5812,175.6914,175.4985,175.6822,7026.0
2020-01-24 13:40:00,191.19,191.57,191.1,191.57,15217.0,175.6271,175.9762,175.5444,175.9762,15217.0
2020-01-24 13:50:00,191.49,191.49,191.21,191.21,10295.0,175.9027,175.9027,175.6455,175.6455,10295.0
2020-01-24 14:00:00,191.18,191.22,190.7,190.7,10188.0,175.6179,175.6546,175.177,175.177,10188.0
2020-01-24 14:10:00,190.65,190.74,190.53,190.53,8677.0,175.131,175.2137,175.0208,175.0208,8677.0
2020-01-24 14:20:00,190.58,190.69,190.46,190.56,6573.0,175.0667,175.1678,174.9565,175.0484,6573.0
2020-01-24 14:30:00,190.61,190.89,190.57,190.73,6876.0,175.0943,175.3515,175.0576,175.2045,6876.0
2020-01-24 14:40:00,190.72,190.83,190.52,190.71,7157.0,175.1953,175.2964,175.0116,175.1862,7157.0
2020-01-24 14:50:00,190.75,190.96,190.68,190.94,10056.0,175.2229,175.4158,175.1586,175.3974,10056.0
2020-01-24 15:00:00,190.91,191.17,190.84,191.01,7192.0,175.3699,175.6087,175.3056,175.4617,7192.0
2020-01-24 15:10:00,191.05,191.64,191.05,191.6,15683.0,175.4985,176.0405,175.4985,176.0037,15683.0
2020-01-24 15:20:00,191.62,191.99,191.62,191.68,11302.0,176.0221,176.362,176.0221,176.0772,11302.0
2020-01-24 15:30:00,191.69,191.74,191.35,191.36,13855.0,176.0864,176.1323,175.7741,175.7832,13855.0
2020-01-24 15:40:00,191.36,191.61,191.19,191.55,26969.0,175.7832,176.0129,175.6271,175.9578,26969.0
2020-01-24 15:50:00,191.53,191.76,191.36,191.55,58740.0,175.9394,176.1507,175.7832,175.9578,58740.0
2020-01-27 09:30:00,190.0,190.98,189.05,190.91,30596.0,174.534,175.4342,173.6613,175.3699,30596.0
2020-01-27 09:40:00,190.75,191.02,190.34,190.75,10351.0,175.2229,175.4709,174.8463,175.2229,10351.0
2020-01-27 09:50:00,190.72,190.73,190.25,190.55,5041.0,175.1953,175.2045,174.7636,175.0392,5041.0
2020-01-27 10:00:00,190.56,190.85,190.34,190.84,13513.0,175.0484,175.3148,174.8463,175.3056,13513.0
2020-01-27 10:10:00,190.84,190.98,190.46,190.79,30492.0,175.3056,175.4342,174.9565,175.2596,30492.0
2020-01-27 10:20:00,190.8,191.05,190.6,190.81,9283.0,175.2688,175.4985,175.0851,175.278,9283.0
2020-01-27 10:30:00,190.82,190.86,190.6,190.81,6871.0,175.2872,175.3239,175.0851,175.278,6871.0
2020-01-27 10:40:00,190.81,190.84,190.62,190.77,13721.0,175.278,175.3056,175.1035,175.2413,13721.0
2020-01-27 10:50:00,190.82,191.0,190.74,190.91,6010.0,175.2872,175.4526,175.2137,175.3699,6010.0
2020-01-27 11:00:00,190.83,190.85,190.66,190.66,5434.0,175.2964,175.3148,175.1402,175.1402,5434.0
2020-01-27 11:10:00,190.63,190.72,190.52,190.71,10347.0,175.1127,175.1953,175.0116,175.1862,10347.0
2020-01-27 11:20:00,190.69,191.0,190.67,190.8,5871.0,175.1678,175.4526,175.1494,175.2688,5871.0
2020-01-27 11:30:00,190.67,191.02,190.55,190.84,10858.0,175.1494,175.4709,175.0392,175.3056,10858.0
2020-01-27 11:40:00,190.84,191.1,190.77,191.03,6507.0,175.3056,175.5444,175.2413,175.4801,6507.0
2020-01-27 11:50:00,191.03,191.18,190.97,191.04,6600.0,175.4801,175.6179,175.425,175.4893,6600.0
2020-01-27 12:00:00,191.01,191.09,190.92,191.06,8424.0,175.4617,175.5352,175.3791,175.5077,8424.0
2020-01-27 12:10:00,191.04,191.17,190.94,190.99,10809.0,175.4893,175.6087,175.3974,175.4434,10809.0
2020-01-27 12:20:00,191.06,191.18,190.89,191.0,5956.0,175.5077,175.6179,175.3515,175.4526,5956.0
2020-01-27 12:30:00,191.01,191.08,190.96,191.02,7002.0,175.4617,175.526,175.4158,175.4709,7002.0
2020-01-27 12:40:00,190.99,191.49,190.99,191.36,6043.0,175.4434,175.9027,175.4434,175.7832,6043.0
2020-01-27 12:50:00,191.39,191.92,191.31,191.43,37711.0,175.8108,176.2977,175.7373,175.8475,37711.0
2020-01-27 13:00:00,191.4,191.46,191.17,191.28,9967.0,175.82,175.8751,175.6087,175.7098,9967.0
2020-01-27 13:10:00,191.12,191.12,190.72,190.89,5139.0,175.5628,175.5628,175.1953,175.3515,5139.0
2020-01-27 13:20:00,190.89,191.58,190.88,191.58,11935.0,175.3515,175.9853,175.3423,175.9853,11935.0
2020-01-27 13:30:00,191.53,191.72,191.4,191.69,7314.0,175.9394,176.1139,175.82,176.0864,7314.0
2020-01-27 13:40:00,191.73,191.77,191.35,191.4,10655.0,176.1231,176.1599,175.7741,175.82,10655.0
2020-01-27 13:50:00,191.41,191.52,191.31,191.31,9305.0,175.8292,175.9302,175.7373,175.7373,9305.0
2020-01-27 14:00:00,191.32,191.54,191.25,191.51,11779.0,175.7465,175.9486,175.6822,175.921,11779.0
2020-01-27 14:10:00,191.52,191.77,191.4,191.5,4228.0,175.9302,176.1599,175.82,175.9119,4228.0
2020-01-27 14:20:00,191.42,191.42,191.21,191.35,3967.0,175.8384,175.8384,175.6455,175.7741,3967.0
2020-01-27 14:30:00,191.35,191.4,191.0,191.05,13075.0,175.7741,175.82,175.4526,175.4985,13075.0
2020-01-27 14:40:00,191.06,191.06,190.72,190.96,6019.0,175.5077,175.5077,175.1953,175.4158,6019.0
2020-01-27 14:50:00,190.89,191.16,190.88,191.16,9516.0,175.3515,175.5995,175.3423,175.5995,9516.0
2020-01-27 15:00:00,191.15,191.22,190.99,191.04,5438.0,175.5903,175.6546,175.4434,175.4893,5438.0
2020-01-27 15:10:00,190.97,191.49,190.86,191.46,15795.0,175.425,175.9027,175.3239,175.8751,15795.0
2020-01-27 15:20:00,191.49,191.66,191.45,191.62,21384.0,175.9027,176.0588,175.8659,176.0221,21384.0
2020-01-27 15:30:00,191.59,191.62,190.87,190.98,19013.0,175.9945,176.0221,175.3331,175.4342,19013.0
2020-01-27 15:40:00,191.08,191.19,190.75,190.96,10564.0,175.526,175.6271,175.2229,175.4158,10564.0
2020-01-27 15:50:00,190.89,191.11,190.59,190.84,96748.0,175.3515,175.5536,175.0759,175.3056,96748.0
2020-01-28 09:30:00,191.45,192.35,190.68,191.39,30003.0,175.8659,176.6927,175.1586,175.8108,30003.0
2020-01-28 09:40:00,191.41,191.9,191.26,191.78,8147.0,175.8292,176.2793,175.6914,176.1691,8147.0
2020-01-28 09:50:00,191.78,192.34,191.77,192.27,12016.0,176.1691,176.6835,176.1599,176.6192,12016.0
2020-01-28 10:00:00,192.34,192.97,192.34,192.93,10474.0,176.6835,177.2622,176.6835,177.2254,10474.0
2020-01-28 10:10:00,192.98,194.05,192.98,194.05,14831.0,177.2714,178.2543,177.2714,178.2543,14831.0
2020-01-28 10:20:00,194.03,194.19,193.85,194.06,22197.0,178.2359,178.3829,178.0706,178.2635,22197.0
2020-01-28 10:30:00,194.1,194.37,193.99,194.2,34790.0,178.3002,178.5482,178.1992,178.3921,34790.0
2020-01-28 10:40:00,194.28,194.43,194.12,194.36,16972.0,178.4656,178.6033,178.3186,178.539,16972.0
2020-01-28 10:50:00,194.4,194.51,194.15,194.23,32558.0,178.5758,178.6768,178.3461,178.4196,32558.0
2020-01-28 11:00:00,194.19,194.29,193.96,194.19,33849.0,178.3829,178.4747,178.1716,178.3829,33849.0
2020-01-28 11:10:00,194.19,194.24,194.06,194.23,21186.0,178.3829,178.4288,178.2635,178.4196,21186.0
2020-01-28 11:20:00,194.23,194.62,194.15,194.31,9964.0,178.4196,178.7779,178.3461,178.4931,9964.0
2020-01-28 11:30:00,194.28,194.34,194.18,194.27,13615.0,178.4656,178.5207,178.3737,178.4564,13615.0
2020-01-28 11:40:00,194.27,194.63,194.25,194.34,18068.0,178.4564,178.7871,178.438,178.5207,18068.0
2020-01-28 11:50:00,194.41,194.61,194.28,194.6,8961.0,178.585,178.7687,178.4656,178.7595,8961.0
2020-01-28 12:00:00,194.56,194.68,194.47,194.53,7160.0,178.7228,178.833,178.6401,178.6952,7160.0
2020-01-28 12:10:00,194.54,194.67,194.5,194.64,7727.0,178.7044,178.8238,178.6677,178.7963,7727.0
2020-01-28 12:20:00,194.68,194.72,194.53,194.59,9075.0,178.833,178.8697,178.6952,178.7503,9075.0
2020-01-28 12:30:00,194.56,194.79,194.55,194.78,11611.0,178.7228,178.934,178.7136,178.9249,11611.0
2020-01-28 12:40:00,194.7,194.97,194.65,194.67,26996.0,178.8514,179.0994,178.8054,178.8238,26996.0
2020-01-28 12:50:00,194.71,194.71,194.5,194.5,13310.0,178.8606,178.8606,178.6677,178.6677,13310.0
2020-01-28 13:00:00,194.51,194.52,194.23,194.25,18221.0,178.6768,178.686,178.4196,178.438,18221.0
2020-01-28 13:10:00,194.22,194.29,194.16,194.29,13295.0,178.4104,178.4747,178.3553,178.4747,13295.0
2020-01-28 13:20:00,194.24,194.3,194.16,194.26,8004.0,178.4288,178.4839,178.3553,178.4472,8004.0
2020-01-28 13:30:00,194.25,194.27,193.5,193.53,8625.0,178.438,178.4564,177.7491,177.7766,8625.0
2020-01-28 13:40:00,193.53,193.57,193.15,193.44,11383.0,177.7766,177.8134,177.4275,177.6939,11383.0
2020-01-28 13:50:00,193.44,193.58,193.31,193.31,5803.0,177.6939,177.8225,177.5745,177.5745,5803.0
2020-01-28 14:00:00,193.28,193.42,192.89,193.05,12903.0,177.547,177.6756,177.1887,177.3357,12903.0
2020-01-28 14:10:00,193.08,193.58,193.08,193.49,12555.0,177.3632,177.8225,177.3632,177.7399,12555.0
2020-01-28 14:20:00,193.54,193.56,193.33,193.36,12302.0,177.7858,177.8042,177.5929,177.6204,12302.0
2020-01-28 14:30:00,193.26,193.85,193.23,193.85,7498.0,177.5286,178.0706,177.501,178.0706,7498.0
2020-01-28 14:40:00,193.85,193.9,193.57,193.64,10960.0,178.0706,178.1165,177.8134,177.8777,10960.0
2020-01-28 14:50:00,193.64,193.69,193.3,193.32,7375.0,177.8777,177.9236,177.5653,177.5837,7375.0
2020-01-28 15:00:00,193.36,193.4,193.2,193.26,9586.0,177.6204,177.6572,177.4735,177.5286,9586.0
2020-01-28 15:10:00,193.3,193.39,193.14,193.31,10452.0,177.5653,177.648,177.4184,177.5745,10452.0
2020-01-28 15:20:00,193.31,193.54,193.22,193.42,14507.0,177.5745,177.7858,177.4918,177.6756,14507.0
2020-01-28 15:30:00,193.38,193.5,193.1,193.1,12586.0,177.6388,177.7491,177.3816,177.3816,12586.0
2020-01-28 15:40:00,193.13,193.31,193.09,193.24,13228.0,177.4092,177.5745,177.3724,177.5102,13228.0
2020-01-28 15:50:00,193.28,193.28,192.7,192.72,52371.0,177.547,177.547,177.0142,177.0325,52371.0
2020-01-29 09:30:00,192.79,193.18,191.78,191.84,15823.0,177.0968,177.4551,176.1691,176.2242,15823.0
2020-01-29 09:40:00,191.91,192.31,191.9,191.9,5891.0,176.2885,176.6559,176.2793,176.2793,5891.0
2020-01-29 09:50:00,192.03,192.09,191.29,191.29,9177.0,176.3987,176.4538,175.7189,175.7189,9177.0
2020-01-29 10:00:00,191.32,191.48,190.98,191.37,13344.0,175.7465,175.8935,175.4342,175.7924,13344.0
2020-01-29 10:10:00,191.36,191.37,190.92,191.0,6840.0,175.7832,175.7924,175.3791,175.4526,6840.0
2020-01-29 10:20:00,191.0,191.41,190.83,191.25,12366.0,175.4526,175.8292,175.2964,175.6822,12366.0
2020-01-29 10:30:00,191.4,191.83,191.26,191.81,4730.0,175.82,176.215,175.6914,176.1966,4730.0
2020-01-29 10:40:00,191.71,192.29,191.7,192.29,3617.0,176.1048,176.6375,176.0956,176.6375,3617.0
2020-01-29 10:50:00,192.33,192.74,192.26,192.4,10268.0,176.6743,177.0509,176.61,176.7386,10268.0
2020-01-29 11:00:00,192.39,192.75,192.32,192.59,11835.0,176.7294,177.0601,176.6651,176.9131,11835.0
2020-01-29 11:10:00,192.65,192.84,192.26,192.5,8582.0,176.9682,177.1428,176.61,176.8305,8582.0
2020-01-29 11:20:00,192.5,192.58,192.33,192.35,6121.0,176.8305,176.9039,176.6743,176.6927,6121.0
2020-01-29 11:30:00,192.44,192.49,192.2,192.4,5393.0,176.7753,176.8213,176.5549,176.7386,5393.0
2020-01-29 11:40:00,192.39,192.49,192.28,192.49,2969.0,176.7294,176.8213,176.6284,176.8213,2969.0
2020-01-29 11:50:00,192.46,192.67,192.45,192.56,10350.0,176.7937,176.9866,176.7845,176.8856,10350.0
2020-01-29 12:00:00,192.56,192.78,192.44,192.44,2990.0,176.8856,177.0877,176.7753,176.7753,2990.0
2020-01-29 12:10:00,192.37,192.45,192.18,192.38,3925.0,176.711,176.7845,176.5365,176.7202,3925.0
2020-01-29 12:20:00,192.38,192.59,192.32,192.59,3006.0,176.7202,176.9131,176.6651,176.9131,3006.0
2020-01-29 12:30:00,192.5,192.54,192.3,192.5,2945.0,176.8305,176.8672,176.6467,176.8305,2945.0
2020-01-29 12:40:00,192.49,192.55,192.26,192.5,3511.0,176.8213,176.8764,176.61,176.8305,3511.0
2020-01-29 12:50:00,192.42,192.71,192.42,192.69,6092.0,176.757,177.0234,176.757,177.005,6092.0
2020-01-29 13:00:00,192.72,192.81,192.68,192.76,7525.0,177.0325,177.1152,176.9958,177.0693,7525.0
2020-01-29 13:10:00,192.76,193.1,192.76,193.03,6168.0,177.0693,177.3816,177.0693,177.3173,6168.0
2020-01-29 13:20:00,193.04,193.45,193.01,193.38,16342.0,177.3265,177.7031,177.2989,177.6388,16342.0
2020-01-29 13:30:00,193.44,193.7,193.44,193.65,8199.0,177.6939,177.9328,177.6939,177.8868,8199.0
2020-01-29 13:40:00,193.6,193.73,193.37,193.73,6791.0,177.8409,177.9603,177.6296,177.9603,6791.0
2020-01-29 13:50:00,193.69,193.69,192.94,192.94,9336.0,177.9236,177.9236,177.2346,177.2346,9336.0
2020-01-29 14:00:00,192.9,193.48,192.73,193.35,11470.0,177.1979,177.7307,177.0417,177.6113,11470.0
2020-01-29 14:10:00,193.33,193.4,193.18,193.29,7437.0,177.5929,177.6572,177.4551,177.5561,7437.0
2020-01-29 14:20:00,193.33,193.38,193.1,193.38,10181.0,177.5929,177.6388,177.3816,177.6388,10181.0
2020-01-29 14:30:00,193.46,193.72,193.38,193.66,6423.0,177.7123,177.9511,177.6388,177.896,6423.0
2020-01-29 14:40:00,193.63,193.65,193.39,193.63,6024.0,177.8685,177.8868,177.648,177.8685,6024.0
2020-01-29 14:50:00,193.59,193.79,193.54,193.59,17041.0,177.8317,178.0154,177.7858,177.8317,17041.0
2020-01-29 15:00:00,193.55,193.62,192.96,193.07,12707.0,177.795,177.8593,177.253,177.3541,12707.0
2020-01-29 15:10:00,193.17,193.17,192.69,192.96,12293.0,177.4459,177.4459,177.005,177.253,12293.0
2020-01-29 15:20:00,192.93,193.11,192.69,193.03,9929.0,177.2254,177.3908,177.005,177.3173,9929.0
2020-01-29 15:30:00,193.04,193.23,192.96,193.04,19906.0,177.3265,177.501,177.253,177.3265,19906.0
2020-01-29 15:40:00,192.99,193.07,192.71,192.86,20831.0,177.2806,177.3541,177.0234,177.1611,20831.0
2020-01-29 15:50:00,192.8,192.93,192.42,192.56,35270.0,177.106,177.2254,176.757,176.8856,35270.0
2020-01-30 09:30:00,192.14,192.3,191.26,191.9,19245.0,176.4998,176.6467,175.6914,176.2793,19245.0
2020-01-30 09:40:00,191.85,191.85,190.87,190.88,5813.0,176.2334,176.2334,175.3331,175.3423,5813.0
2020-01-30 09:50:00,190.88,191.21,190.54,190.99,11930.0,175.3423,175.6455,175.03,175.4434,11930.0
2020-01-30 10:00:00,191.0,191.38,190.9,191.05,9976.0,175.4526,175.8016,175.3607,175.4985,9976.0
2020-01-30 10:10:00,190.94,190.96,190.12,190.27,8657.0,175.3974,175.4158,174.6442,174.782,8657.0
2020-01-30 10:20:00,190.27,191.02,190.22,190.94,13307.0,174.782,175.4709,174.736,175.3974,13307.0
2020-01-30 10:30:00,190.98,191.13,190.58,190.7,10169.0,175.4342,175.572,175.0667,175.177,10169.0
2020-01-30 10:40:00,190.68,190.77,190.4,190.73,8827.0,175.1586,175.2413,174.9014,175.2045,8827.0
2020-01-30 10:50:00,190.78,190.79,190.33,190.53,7964.0,175.2505,175.2596,174.8371,175.0208,7964.0
2020-01-30 11:00:00,190.48,190.93,190.31,190.86,8417.0,174.9749,175.3882,174.8187,175.3239,8417.0
2020-01-30 11:10:00,190.88,191.24,190.87,191.12,6947.0,175.3423,175.673,175.3331,175.5628,6947.0
2020-01-30 11:20:00,191.17,191.36,190.9,190.9,5952.0,175.6087,175.7832,175.3607,175.3607,5952.0
2020-01-30 11:30:00,190.83,191.4,190.75,191.36,10119.0,175.2964,175.82,175.2229,175.7832,10119.0
2020-01-30 11:40:00,191.31,191.54,191.19,191.54,4810.0,175.7373,175.9486,175.6271,175.9486,4810.0
2020-01-30 11:50:00,191.53,191.7,191.12,191.16,7016.0,175.9394,176.0956,175.5628,175.5995,7016.0
2020-01-30 12:00:00,191.16,191.23,190.93,190.94,10236.0,175.5995,175.6638,175.3882,175.3974,10236.0
2020-01-30 12:10:00,190.87,190.89,190.49,190.49,6475.0,175.3331,175.3515,174.9841,174.9841,6475.0
2020-01-30 12:20:00,190.51,190.9,190.5,190.88,8743.0,175.0024,175.3607,174.9933,175.3423,8743.0
2020-01-30 12:30:00,190.84,190.87,190.09,190.09,8396.0,175.3056,175.3331,174.6166,174.6166,8396.0
2020-01-30 12:40:00,190.14,190.36,190.14,190.28,10556.0,174.6626,174.8646,174.6626,174.7912,10556.0
2020-01-30 12:50:00,190.28,190.45,190.13,190.21,9151.0,174.7912,174.9473,174.6534,174.7269,9151.0
2020-01-30 13:00:00,190.15,190.43,189.89,189.89,11880.0,174.6717,174.9289,174.4329,174.4329,11880.0
2020-01-30 13:10:00,189.86,190.65,189.86,190.22,18279.0,174.4053,175.131,174.4053,174.736,18279.0
2020-01-30 13:20:00,190.22,190.37,190.2,190.21,5537.0,174.736,174.8738,174.7177,174.7269,5537.0
2020-01-30 13:30:00,190.27,190.44,190.23,190.43,7627.0,174.782,174.9381,174.7452,174.9289,7627.0
2020-01-30 13:40:00,190.45,190.45,190.18,190.19,11155.0,174.9473,174.9473,174.6993,174.7085,11155.0
2020-01-30 13:50:00,190.15,190.3,190.04,190.16,5026.0,174.6717,174.8095,174.5707,174.6809,5026.0
2020-01-30 14:00:00,190.21,190.52,190.15,190.37,8718.0,174.7269,175.0116,174.6717,174.8738,8718.0
2020-01-30 14:10:00,190.39,190.42,190.22,190.4,7096.0,174.8922,174.9198,174.736,174.9014,7096.0
2020-01-30 14:20:00,190.38,190.66,190.37,190.48,8906.0,174.883,175.1402,174.8738,174.9749,8906.0
2020-01-30 14:30:00,190.5,190.55,190.19,190.22,9453.0,174.9933,175.0392,174.7085,174.736,9453.0
2020-01-30 14:40:00,190.2,190.82,190.17,190.62,9287.0,174.7177,175.2872,174.6901,175.1035,9287.0
2020-01-30 14:50:00,190.62,190.9,190.4,190.78,11846.0,175.1035,175.3607,174.9014,175.2505,11846.0
2020-01-30 15:00:00,190.84,191.28,190.71,190.75,7125.0,175.3056,175.7098,175.1862,175.2229,7125.0
2020-01-30 15:10:00,190.72,190.85,190.56,190.84,8192.0,175.1953,175.3148,175.0484,175.3056,8192.0
2020-01-30 15:20:00,190.88,190.97,190.61,190.65,7602.0,175.3423,175.425,175.0943,175.131,7602.0
2020-01-30 15:30:00,190.64,190.86,190.48,190.58,11062.0,175.1219,175.3239,174.9749,175.0667,11062.0
2020-01-30 15:40:00,190.69,191.02,190.62,190.79,28839.0,175.1678,175.4709,175.1035,175.2596,28839.0
2020-01-30 15:50:00,190.86,191.21,190.68,190.79,55667.0,175.3239,175.6455,175.1586,175.2596,55667.0
2020-01-31 09:30:00,189.9,190.69,189.63,190.69,17277.0,174.4421,175.1678,174.1941,175.1678,17277.0
2020-01-31 09:40:00,190.87,191.04,190.59,190.88,15452.0,175.3331,175.4893,175.0759,175.3423,15452.0
2020-01-31 09:50:00,191.02,191.3,190.45,191.26,9178.0,175.4709,175.7281,174.9473,175.6914,9178.0
2020-01-31 10:00:00,191.36,191.43,190.95,191.33,14062.0,175.7832,175.8475,175.4066,175.7557,14062.0
2020-01-31 10:10:00,191.05,191.12,190.6,190.83,5162.0,175.4985,175.5628,175.0851,175.2964,5162.0
2020-01-31 10:20:00,190.68,190.84,190.35,190.35,5601.0,175.1586,175.3056,174.8555,174.8555,5601.0
2020-01-31 10:30:00,190.35,190.35,190.19,190.25,6026.0,174.8555,174.8555,174.7085,174.7636,6026.0
2020-01-31 10:40:00,190.3,190.41,189.91,189.91,8851.0,174.8095,174.9106,174.4513,174.4513,8851.0
2020-01-31 10:50:00,189.86,190.21,189.66,190.07,8054.0,174.4053,174.7269,174.2216,174.5983,8054.0
2020-01-31 11:00:00,190.11,190.27,189.95,190.09,10376.0,174.635,174.782,174.488,174.6166,10376.0
2020-01-31 11:10:00,190.15,190.21,189.63,190.08,8844.0,174.6717,174.7269,174.1941,174.6074,8844.0
2020-01-31 11:20:00,190.12,190.26,189.87,189.98,7812.0,174.6442,174.7728,174.4145,174.5156,7812.0
2020-01-31 11:30:00,189.93,190.05,189.58,189.74,11434.0,174.4696,174.5799,174.1481,174.2951,11434.0
2020-01-31 11:40:00,189.86,189.95,189.65,189.92,3540.0,174.4053,174.488,174.2124,174.4605,3540.0
2020-01-31 11:50:00,189.86,189.99,189.82,189.87,7013.0,174.4053,174.5248,174.3686,174.4145,7013.0
2020-01-31 12:00:00,189.86,189.9,189.53,189.85,24600.0,174.4053,174.4421,174.1022,174.3962,24600.0
2020-01-31 12:10:00,189.77,189.86,189.65,189.75,13929.0,174.3227,174.4053,174.2124,174.3043,13929.0
2020-01-31 12:20:00,189.82,189.91,189.68,189.73,10006.0,174.3686,174.4513,174.24,174.2859,10006.0
2020-01-31 12:30:00,189.65,189.68,189.15,189.15,4579.0,174.2124,174.24,173.7531,173.7531,4579.0
2020-01-31 12:40:00,189.06,189.62,189.04,189.51,18075.0,173.6705,174.1849,173.6521,174.0838,18075.0
2020-01-31 12:50:00,189.51,189.51,189.19,189.27,6354.0,174.0838,174.0838,173.7899,173.8634,6354.0
2020-01-31 13:00:00,189.29,189.6,189.21,189.21,4640.0,173.8817,174.1665,173.8083,173.8083,4640.0
2020-01-31 13:10:00,189.26,189.3,188.82,188.95,16290.0,173.8542,173.8909,173.45,173.5694,16290.0
2020-01-31 13:20:00,188.89,189.25,188.78,189.13,11017.0,173.5143,173.845,173.4133,173.7348,11017.0
2020-01-31 13:30:00,189.07,189.21,188.98,189.09,6400.0,173.6797,173.8083,173.597,173.698,6400.0
2020-01-31 13:40:00,189.06,189.22,188.57,188.97,31265.0,173.6705,173.8174,173.2204,173.5878,31265.0
2020-01-31 13:50:00,189.01,189.25,188.67,189.13,41793.0,173.6245,173.845,173.3122,173.7348,41793.0
2020-01-31 14:00:00,189.13,189.33,188.88,188.97,49239.0,173.7348,173.9185,173.5051,173.5878,49239.0
2020-01-31 14:10:00,188.91,188.93,188.45,188.82,20104.0,173.5327,173.551,173.1101,173.45,20104.0
2020-01-31 14:20:00,188.8,188.81,188.23,188.49,7836.0,173.4316,173.4408,172.908,173.1469,7836.0
2020-01-31 14:30:00,188.41,189.0,188.41,188.85,10464.0,173.0734,173.6154,173.0734,173.4776,10464.0
2020-01-31 14:40:00,188.87,188.91,188.59,188.65,4712.0,173.4959,173.5327,173.2387,173.2938,4712.0
2020-01-31 14:50:00,188.64,189.02,188.64,189.02,9990.0,173.2847,173.6337,173.2847,173.6337,9990.0
2020-01-31 15:00:00,189.0,189.04,188.68,188.68,9609.0,173.6154,173.6521,173.3214,173.3214,9609.0
2020-01-31 15:10:00,188.62,188.77,188.39,188.7,9277.0,173.2663,173.4041,173.055,173.3398,9277.0
2020-01-31 15:20:00,188.69,188.71,188.32,188.34,11611.0,173.3306,173.349,172.9907,173.0091,11611.0
2020-01-31 15:30:00,188.3,188.31,187.89,187.89,24126.0,172.9723,172.9815,172.5957,172.5957,24126.0
2020-01-31 15:40:00,187.87,188.28,187.71,188.13,30359.0,172.5773,172.954,172.4304,172.8162,30359.0
2020-01-31 15:50:00,188.03,188.69,187.99,188.2,101116.0,172.7243,173.3306,172.6876,172.8805,101116.0
2020-02-03 09:30:00,188.96,189.23,188.0,188.88,24203.0,173.5786,173.8266,172.6968,173.5051,24203.0
2020-02-03 09:40:00,189.02,189.28,188.81,189.09,8342.0,173.6337,173.8726,173.4408,173.698,8342.0
2020-02-03 09:50:00,188.91,189.42,188.74,189.18,14265.0,173.5327,174.0012,173.3765,173.7807,14265.0
2020-02-03 10:00:00,189.36,189.65,188.86,189.08,15194.0,173.946,174.2124,173.4867,173.6888,15194.0
2020-02-03 10:10:00,189.25,189.3,188.81,188.95,15468.0,173.845,173.8909,173.4408,173.5694,15468.0
2020-02-03 10:20:00,189.02,189.32,188.85,189.19,10395.0,173.6337,173.9093,173.4776,173.7899,10395.0
2020-02-03 10:30:00,189.18,189.29,189.07,189.1,4616.0,173.7807,173.8817,173.6797,173.7072,4616.0
2020-02-03 10:40:00,189.06,189.25,188.93,188.94,7222.0,173.6705,173.845,173.551,173.5602,7222.0
2020-02-03 10:50:00,188.87,189.34,188.87,189.14,13586.0,173.4959,173.9277,173.4959,173.744,13586.0
2020-02-03 11:00:00,189.18,189.31,189.02,189.28,7779.0,173.7807,173.9001,173.6337,173.8726,7779.0
2020-02-03 11:10:00,189.38,189.44,188.91,189.04,8585.0,173.9644,174.0195,173.5327,173.6521,8585.0
2020-02-03 11:20:00,189.07,189.17,188.83,188.86,14244.0,173.6797,173.7715,173.4592,173.4867,14244.0
2020-02-03 11:30:00,188.85,188.95,188.67,188.82,11351.0,173.4776,173.5694,173.3122,173.45,11351.0
2020-02-03 11:40:00,188.75,188.77,188.51,188.57,8835.0,173.3857,173.4041,173.1652,173.2204,8835.0
2020-02-03 11:50:00,188.54,188.61,188.34,188.5,12935.0,173.1928,173.2571,173.0091,173.1561,12935.0
2020-02-03 12:00:00,188.5,188.5,188.23,188.47,9500.0,173.1561,173.1561,172.908,173.1285,9500.0
2020-02-03 12:10:00,188.42,188.6,188.41,188.53,7988.0,173.0826,173.2479,173.0734,173.1836,7988.0
2020-02-03 12:20:00,188.51,188.61,188.46,188.59,6965.0,173.1652,173.2571,173.1193,173.2387,6965.0
2020-02-03 12:30:00,188.57,188.61,188.45,188.55,10412.0,173.2204,173.2571,173.1101,173.202,10412.0
2020-02-03 12:40:00,188.53,188.83,188.42,188.75,13123.0,173.1836,173.4592,173.0826,173.3857,13123.0
2020-02-03 12:50:00,188.76,189.11,188.61,189.11,8852.0,173.3949,173.7164,173.2571,173.7164,8852.0
2020-02-03 13:00:00,189.13,189.14,188.94,188.99,10884.0,173.7348,173.744,173.5602,173.6062,10884.0
2020-02-03 13:10:00,188.99,189.05,188.89,189.03,11164.0,173.6062,173.6613,173.5143,173.6429,11164.0
2020-02-03 13:20:00,189.02,189.28,189.02,189.09,14232.0,173.6337,173.8726,173.6337,173.698,14232.0
2020-02-03 13:30:00,189.09,189.15,188.72,189.09,16977.0,173.698,173.7531,173.3581,173.698,16977.0
2020-02-03 13:40:00,189.07,189.22,189.02,189.22,9724.0,173.6797,173.8174,173.6337,173.8174,9724.0
2020-02-03 13:50:00,189.16,189.2,188.91,189.19,5375.0,173.7623,173.7991,173.5327,173.7899,5375.0
2020-02-03 14:00:00,189.14,189.16,189.0,189.04,5828.0,173.744,173.7623,173.6154,173.6521,5828.0
2020-02-03 14:10:00,189.03,189.04,188.86,189.0,6050.0,173.6429,173.6521,173.4867,173.6154,6050.0
2020-02-03 14:20:00,189.08,189.19,189.06,189.19,8895.0,173.6888,173.7899,173.6705,173.7899,8895.0
2020-02-03 14:30:00,189.11,189.17,188.79,189.04,8645.0,173.7164,173.7715,173.4224,173.6521,8645.0
2020-02-03 14:40:00,189.05,189.53,189.05,189.41,22029.0,173.6613,174.1022,173.6613,173.992,22029.0
2020-02-03 14:50:00,189.37,189.44,189.19,189.19,7247.0,173.9552,174.0195,173.7899,173.7899,7247.0
2020-02-03 15:00:00,189.27,189.45,189.21,189.43,8981.0,173.8634,174.0287,173.8083,174.0103,8981.0
2020-02-03 15:10:00,189.44,189.72,189.36,189.7,6185.0,174.0195,174.2767,173.946,174.2584,6185.0
2020-02-03 15:20:00,189.67,189.9,189.53,189.71,24042.0,174.2308,174.4421,174.1022,174.2676,24042.0
2020-02-03 15:30:00,189.77,189.86,189.66,189.66,16178.0,174.3227,174.4053,174.2216,174.2216,16178.0
2020-02-03 15:40:00,189.71,189.81,189.53,189.53,21983.0,174.2676,174.3594,174.1022,174.1022,21983.0
2020-02-03 15:50:00,189.5,189.5,189.06,189.12,50498.0,174.0747,174.0747,173.6705,173.7256,50498.0
2020-02-04 09:30:00,191.6,193.3,191.47,192.96,29488.0,176.0037,177.5653,175.8843,177.253,29488.0
2020-02-04 09:40:00,193.25,194.96,193.25,194.69,35988.0,177.5194,179.0902,177.5194,178.8422,35988.0
2020-02-04 09:50:00,194.55,194.86,193.77,194.49,34077.0,178.7136,178.9983,177.9971,178.6585,34077.0
2020-02-04 10:00:00,194.56,194.62,193.2,193.28,40683.0,178.7228,178.7779,177.4735,177.547,40683.0
2020-02-04 10:10:00,193.21,193.86,193.21,193.77,29882.0,177.4827,178.0797,177.4827,177.9971,29882.0
2020-02-04 10:20:00,193.88,194.17,193.57,193.87,20160.0,178.0981,178.3645,177.8134,178.0889,20160.0
2020-02-04 10:30:00,193.81,194.32,193.64,194.07,48736.0,178.0338,178.5023,177.8777,178.2727,48736.0
2020-02-04 10:40:00,194.09,194.17,193.69,193.84,19555.0,178.291,178.3645,177.9236,178.0614,19555.0
2020-02-04 10:50:00,193.77,193.81,193.18,193.34,12063.0,177.9971,178.0338,177.4551,177.6021,12063.0
2020-02-04 11:00:00,193.34,193.46,193.04,193.39,13411.0,177.6021,177.7123,177.3265,177.648,13411.0
2020-02-04 11:10:00,193.43,193.55,193.2,193.32,7967.0,177.6847,177.795,177.4735,177.5837,7967.0
2020-02-04 11:20:00,193.24,193.5,193.08,193.44,13543.0,177.5102,177.7491,177.3632,177.6939,13543.0
2020-02-04 11:30:00,193.41,193.42,193.19,193.25,9874.0,177.6664,177.6756,177.4643,177.5194,9874.0
2020-02-04 11:40:00,193.29,193.81,193.26,193.78,10826.0,177.5561,178.0338,177.5286,178.0063,10826.0
2020-02-04 11:50:00,193.8,193.8,193.57,193.62,11060.0,178.0246,178.0246,177.8134,177.8593,11060.0
2020-02-04 12:00:00,193.62,193.96,193.53,193.96,10370.0,177.8593,178.1716,177.7766,178.1716,10370.0
2020-02-04 12:10:00,193.97,194.03,193.86,193.95,14229.0,178.1808,178.2359,178.0797,178.1624,14229.0
2020-02-04 12:20:00,193.95,194.11,193.89,194.03,14615.0,178.1624,178.3094,178.1073,178.2359,14615.0
2020-02-04 12:30:00,194.03,194.12,193.96,194.06,11427.0,178.2359,178.3186,178.1716,178.2635,11427.0
2020-02-04 12:40:00,194.09,194.34,194.09,194.12,5844.0,178.291,178.5207,178.291,178.3186,5844.0
2020-02-04 12:50:00,194.11,194.35,194.03,194.3,17302.0,178.3094,178.5299,178.2359,178.4839,17302.0
2020-02-04 13:00:00,194.31,194.33,193.98,194.15,24046.0,178.4931,178.5115,178.19,178.3461,24046.0
2020-02-04 13:10:00,194.14,194.15,193.87,193.89,11723.0,178.337,178.3461,178.0889,178.1073,11723.0
2020-02-04 13:20:00,193.98,194.05,193.72,193.84,44063.0,178.19,178.2543,177.9511,178.0614,44063.0
2020-02-04 13:30:00,193.88,193.97,193.73,193.87,10970.0,178.0981,178.1808,177.9603,178.0889,10970.0
2020-02-04 13:40:00,193.83,193.85,193.69,193.73,8096.0,178.0522,178.0706,177.9236,177.9603,8096.0
2020-02-04 13:50:00,193.69,193.8,193.56,193.61,7710.0,177.9236,178.0246,177.8042,177.8501,7710.0
2020-02-04 14:00:00,193.61,194.22,193.48,194.22,45759.0,177.8501,178.4104,177.7307,178.4104,45759.0
2020-02-04 14:10:00,194.19,194.56,194.17,194.48,10175.0,178.3829,178.7228,178.3645,178.6493,10175.0
2020-02-04 14:20:00,194.47,194.51,194.09,194.14,12593.0,178.6401,178.6768,178.291,178.337,12593.0
2020-02-04 14:30:00,194.13,194.18,194.0,194.02,24299.0,178.3278,178.3737,178.2084,178.2267,24299.0
2020-02-04 14:40:00,193.99,194.14,193.8,193.9,25543.0,178.1992,178.337,178.0246,178.1165,25543.0
2020-02-04 14:50:00,193.89,194.19,193.82,194.12,21347.0,178.1073,178.3829,178.043,178.3186,21347.0
2020-02-04 15:00:00,194.08,194.11,193.58,193.7,11802.0,178.2818,178.3094,177.8225,177.9328,11802.0
2020-02-04 15:10:00,193.64,193.85,193.63,193.7,15202.0,177.8777,178.0706,177.8685,177.9328,15202.0
2020-02-04 15:20:00,193.73,193.84,193.43,193.47,15887.0,177.9603,178.0614,177.6847,177.7215,15887.0
2020-02-04 15:30:00,193.46,193.52,193.12,193.23,21294.0,177.7123,177.7674,177.4,177.501,21294.0
2020-02-04 15:40:00,193.21,193.32,193.04,193.09,35841.0,177.4827,177.5837,177.3265,177.3724,35841.0
2020-02-04 15:50:00,193.04,193.05,192.58,192.92,112495.0,177.3265,177.3357,176.9039,177.2163,112495.0
2020-02-05 09:30:00,193.82,195.0,193.82,194.7,19885.0,178.043,179.127,178.043,178.8514,19885.0
2020-02-05 09:40:00,194.65,195.89,194.65,195.79,85821.0,178.8054,179.9445,178.8054,179.8526,85821.0
2020-02-05 09:50:00,195.68,195.72,194.82,195.15,11902.0,179.7516,179.7883,178.9616,179.2647,11902.0
2020-02-05 10:00:00,195.11,195.28,194.38,194.43,13400.0,179.228,179.3842,178.5574,178.6033,13400.0
2020-02-05 10:10:00,194.43,194.93,194.32,194.92,27269.0,178.6033,179.0626,178.5023,179.0535,27269.0
2020-02-05 10:20:00,194.83,194.95,194.35,194.43,8938.0,178.9708,179.081,178.5299,178.6033,8938.0
2020-02-05 10:30:00,194.43,194.96,194.34,194.74,10940.0,178.6033,179.0902,178.5207,178.8881,10940.0
2020-02-05 10:40:00,194.65,194.74,194.45,194.51,10892.0,178.8054,178.8881,178.6217,178.6768,10892.0
2020-02-05 10:50:00,194.59,194.69,194.38,194.43,8056.0,178.7503,178.8422,178.5574,178.6033,8056.0
2020-02-05 11:00:00,194.32,194.44,194.06,194.44,8084.0,178.5023,178.6125,178.2635,178.6125,8084.0
2020-02-05 11:10:00,194.38,194.6,194.3,194.38,7847.0,178.5574,178.7595,178.4839,178.5574,7847.0
2020-02-05 11:20:00,194.31,194.42,194.22,194.4,4634.0,178.4931,178.5942,178.4104,178.5758,4634.0
2020-02-05 11:30:00,194.43,195.1,194.38,195.04,11673.0,178.6033,179.2188,178.5574,179.1637,11673.0
2020-02-05 11:40:00,195.05,195.85,194.99,195.85,13129.0,179.1729,179.9078,179.1178,179.9078,13129.0
2020-02-05 11:50:00,195.85,196.06,195.75,195.96,12441.0,179.9078,180.1007,179.8159,180.0088,12441.0
2020-02-05 12:00:00,195.98,195.98,195.61,195.73,8299.0,180.0272,180.0272,179.6873,179.7975,8299.0
2020-02-05 12:10:00,195.69,195.94,195.65,195.89,6123.0,179.7608,179.9904,179.724,179.9445,6123.0
2020-02-05 12:20:00,195.89,195.96,195.77,195.84,5460.0,179.9445,180.0088,179.8343,179.8986,5460.0
2020-02-05 12:30:00,195.88,195.96,195.85,195.89,4095.0,179.9353,180.0088,179.9078,179.9445,4095.0
2020-02-05 12:40:00,195.91,196.25,195.91,196.24,10128.0,179.9629,180.2752,179.9629,180.266,10128.0
2020-02-05 12:50:00,196.25,196.26,195.96,196.2,9189.0,180.2752,180.2844,180.0088,180.2293,9189.0
2020-02-05 13:00:00,196.2,196.24,196.12,196.21,5230.0,180.2293,180.266,180.1558,180.2385,5230.0
2020-02-05 13:10:00,196.23,196.46,196.0,196.01,13620.0,180.2568,180.4681,180.0455,180.0547,13620.0
2020-02-05 13:20:00,196.01,196.31,195.91,196.23,6935.0,180.0547,180.3303,179.9629,180.2568,6935.0
2020-02-05 13:30:00,196.21,196.55,196.17,196.17,15792.0,180.2385,180.5508,180.2017,180.2017,15792.0
2020-02-05 13:40:00,196.19,196.51,195.98,196.45,12862.0,180.2201,180.514,180.0272,180.4589,12862.0
2020-02-05 13:50:00,196.47,196.59,196.39,196.42,11917.0,180.4773,180.5875,180.4038,180.4314,11917.0
2020-02-05 14:00:00,196.42,196.74,196.38,196.7,13160.0,180.4314,180.7253,180.3946,180.6886,13160.0
2020-02-05 14:10:00,196.69,196.73,196.42,196.69,9800.0,180.6794,180.7161,180.4314,180.6794,9800.0
2020-02-05 14:20:00,196.68,196.87,196.68,196.84,15380.0,180.6702,180.8447,180.6702,180.8172,15380.0
2020-02-05 14:30:00,196.82,197.07,196.7,197.07,16080.0,180.7988,181.0285,180.6886,181.0285,16080.0
2020-02-05 14:40:00,197.1,197.29,197.05,197.16,10591.0,181.056,181.2305,181.0101,181.1111,10591.0
2020-02-05 14:50:00,197.18,197.24,196.93,197.13,12206.0,181.1295,181.1846,180.8998,181.0836,12206.0
2020-02-05 15:00:00,197.13,197.66,197.12,197.2,19948.0,181.0836,181.5704,181.0744,181.1479,19948.0
2020-02-05 15:10:00,197.19,197.32,196.91,197.2,14304.0,181.1387,181.2581,180.8815,181.1479,14304.0
2020-02-05 15:20:00,197.23,197.44,197.18,197.31,15362.0,181.1754,181.3683,181.1295,181.2489,15362.0
2020-02-05 15:30:00,197.28,197.36,196.92,196.92,33928.0,181.2214,181.2948,180.8907,180.8907,33928.0
2020-02-05 15:40:00,196.91,197.04,196.57,196.64,37581.0,180.8815,181.0009,180.5692,180.6335,37581.0
2020-02-05 15:50:00,196.67,197.16,196.59,197.14,119111.0,180.661,181.1111,180.5875,181.0928,119111.0
2020-02-06 09:30:00,197.95,199.68,197.63,199.68,29586.0,181.8368,183.426,181.5429,183.426,29586.0
2020-02-06 09:40:00,199.59,199.8,199.35,199.73,32481.0,183.3433,183.5362,183.1229,183.4719,32481.0
2020-02-06 09:50:00,199.84,200.25,199.26,199.71,42844.0,183.573,183.9496,183.0402,183.4536,42844.0
2020-02-06 10:00:00,199.7,200.17,199.21,200.13,21343.0,183.4444,183.8761,182.9943,183.8394,21343.0
2020-02-06 10:10:00,200.2,200.21,199.6,199.7,11698.0,183.9037,183.9129,183.3525,183.4444,11698.0
2020-02-06 10:20:00,199.73,200.01,199.64,199.72,12013.0,183.4719,183.7291,183.3893,183.4627,12013.0
2020-02-06 10:30:00,199.7,199.75,199.39,199.54,16149.0,183.4444,183.4903,183.1596,183.2974,16149.0
2020-02-06 10:40:00,199.53,200.2,199.53,199.92,30692.0,183.2882,183.9037,183.2882,183.6465,30692.0
2020-02-06 10:50:00,199.95,200.15,199.86,200.05,23726.0,183.674,183.8577,183.5913,183.7659,23726.0
2020-02-06 11:00:00,200.06,200.06,199.78,199.96,14673.0,183.7751,183.7751,183.5179,183.6832,14673.0
2020-02-06 11:10:00,199.96,200.1,199.94,200.0,9451.0,183.6832,183.8118,183.6648,183.7199,9451.0
2020-02-06 11:20:00,199.95,199.98,199.66,199.84,22855.0,183.674,183.7016,183.4076,183.573,22855.0
2020-02-06 11:30:00,199.83,199.95,199.55,199.9,21212.0,183.5638,183.674,183.3066,183.6281,21212.0
2020-02-06 11:40:00,199.87,200.15,199.87,200.08,10139.0,183.6005,183.8577,183.6005,183.7934,10139.0
2020-02-06 11:50:00,200.09,200.28,199.91,200.22,14229.0,183.8026,183.9772,183.6373,183.922,14229.0
2020-02-06 12:00:00,200.22,200.25,199.66,199.66,18235.0,183.922,183.9496,183.4076,183.4076,18235.0
2020-02-06 12:10:00,199.67,199.73,199.54,199.68,13610.0,183.4168,183.4719,183.2974,183.426,13610.0
2020-02-06 12:20:00,199.63,199.72,199.38,199.5,13152.0,183.3801,183.4627,183.1504,183.2606,13152.0
2020-02-06 12:30:00,199.5,199.5,199.25,199.36,10621.0,183.2606,183.2606,183.031,183.132,10621.0
2020-02-06 12:40:00,199.39,199.48,199.18,199.28,14120.0,183.1596,183.2423,182.9667,183.0586,14120.0
2020-02-06 12:50:00,199.31,199.44,199.09,199.16,10224.0,183.0861,183.2055,182.884,182.9483,10224.0
2020-02-06 13:00:00,199.15,199.3,199.05,199.16,9723.0,182.9391,183.0769,182.8473,182.9483,9723.0
2020-02-06 13:10:00,199.16,199.16,198.7,198.76,11344.0,182.9483,182.9483,182.5258,182.5809,11344.0
2020-02-06 13:20:00,198.7,198.8,198.55,198.79,13476.0,182.5258,182.6176,182.388,182.6084,13476.0
2020-02-06 13:30:00,198.74,198.9,198.68,198.83,10507.0,182.5625,182.7095,182.5074,182.6452,10507.0
2020-02-06 13:40:00,198.82,199.15,198.79,199.15,8569.0,182.636,182.9391,182.6084,182.9391,8569.0
2020-02-06 13:50:00,199.15,199.42,199.12,199.37,12351.0,182.9391,183.1872,182.9116,183.1412,12351.0
2020-02-06 14:00:00,199.34,199.73,199.3,199.71,13718.0,183.1137,183.4719,183.0769,183.4536,13718.0
2020-02-06 14:10:00,199.71,199.95,199.68,199.69,18108.0,183.4536,183.674,183.426,183.4352,18108.0
2020-02-06 14:20:00,199.7,199.71,199.33,199.6,19742.0,183.4444,183.4536,183.1045,183.3525,19742.0
2020-02-06 14:30:00,199.63,199.72,199.46,199.53,11063.0,183.3801,183.4627,183.2239,183.2882,11063.0
2020-02-06 14:40:00,199.58,200.07,199.58,200.07,17657.0,183.3341,183.7843,183.3341,183.7843,17657.0
2020-02-06 14:50:00,200.05,200.09,199.67,199.67,16340.0,183.7659,183.8026,183.4168,183.4168,16340.0
2020-02-06 15:00:00,199.63,199.88,199.45,199.87,11818.0,183.3801,183.6097,183.2147,183.6005,11818.0
2020-02-06 15:10:00,199.94,200.02,199.74,199.96,18604.0,183.6648,183.7383,183.4811,183.6832,18604.0
2020-02-06 15:20:00,199.95,200.0,199.68,199.7,13839.0,183.674,183.7199,183.426,183.4444,13839.0
2020-02-06 15:30:00,199.78,200.39,199.77,200.34,28524.0,183.5179,184.0782,183.5087,184.0323,28524.0
2020-02-06 15:40:00,200.33,200.38,200.12,200.23,34178.0,184.0231,184.069,183.8302,183.9312,34178.0
2020-02-06 15:50:00,200.25,200.27,199.75,199.8,96718.0,183.9496,183.968,183.4903,183.5362,96718.0
2020-02-07 09:30:00,198.64,199.8,198.59,199.63,20518.0,182.4707,183.5362,182.4247,183.3801,20518.0
2020-02-07 09:40:00,199.47,199.59,198.53,198.53,15222.0,183.2331,183.3433,182.3696,182.3696,15222.0
2020-02-07 09:50:00,198.51,198.51,197.58,198.11,10266.0,182.3512,182.3512,181.4969,181.9838,10266.0
2020-02-07 10:00:00,198.0,198.73,197.85,198.49,27934.0,181.8827,182.5533,181.745,182.3329,27934.0
2020-02-07 10:10:00,198.65,199.18,198.49,198.85,15823.0,182.4798,182.9667,182.3329,182.6636,15823.0
2020-02-07 10:20:00,198.85,199.08,198.7,198.92,29043.0,182.6636,182.8748,182.5258,182.7279,29043.0
2020-02-07 10:30:00,198.92,199.03,198.44,198.8,18493.0,182.7279,182.8289,182.2869,182.6176,18493.0
2020-02-07 10:40:00,198.82,199.13,198.78,199.09,18648.0,182.636,182.9208,182.5993,182.884,18648.0
2020-02-07 10:50:00,199.04,199.18,198.62,198.76,11277.0,182.8381,182.9667,182.4523,182.5809,11277.0
2020-02-07 11:00:00,198.7,198.99,198.55,198.86,16309.0,182.5258,182.7922,182.388,182.6727,16309.0
2020-02-07 11:10:00,198.85,199.39,198.85,199.25,14820.0,182.6636,183.1596,182.6636,183.031,14820.0
2020-02-07 11:20:00,199.3,199.4,198.85,199.03,18570.0,183.0769,183.1688,182.6636,182.8289,18570.0
2020-02-07 11:30:00,198.99,199.21,198.92,198.93,8922.0,182.7922,182.9943,182.7279,182.737,8922.0
2020-02-07 11:40:00,198.99,199.43,198.98,199.17,16019.0,182.7922,183.1963,182.783,182.9575,16019.0
2020-02-07 11:50:00,199.14,199.18,198.89,198.94,4571.0,182.93,182.9667,182.7003,182.7462,4571.0
2020-02-07 12:00:00,198.87,199.06,198.62,198.88,6144.0,182.6819,182.8565,182.4523,182.6911,6144.0
2020-02-07 12:10:00,198.88,199.22,198.83,198.95,9326.0,182.6911,183.0034,182.6452,182.7554,9326.0
2020-02-07 12:20:00,199.03,199.17,198.92,198.99,5911.0,182.8289,182.9575,182.7279,182.7922,5911.0
2020-02-07 12:30:00,199.0,199.15,198.86,199.01,13188.0,182.8013,182.9391,182.6727,182.8105,13188.0
2020-02-07 12:40:00,198.96,199.08,198.94,199.02,7567.0,182.7646,182.8748,182.7462,182.8197,7567.0
2020-02-07 12:50:00,199.02,199.1,198.95,199.02,8821.0,182.8197,182.8932,182.7554,182.8197,8821.0
2020-02-07 13:00:00,199.0,199.12,198.8,199.0,30552.0,182.8013,182.9116,182.6176,182.8013,30552.0
2020-02-07 13:10:00,198.91,199.04,198.91,199.04,15110.0,182.7187,182.8381,182.7187,182.8381,15110.0
2020-02-07 13:20:00,199.08,199.21,198.94,199.15,8080.0,182.8748,182.9943,182.7462,182.9391,8080.0
2020-02-07 13:30:00,199.12,199.25,198.95,199.03,15332.0,182.9116,183.031,182.7554,182.8289,15332.0
2020-02-07 13:40:00,199.07,199.25,198.92,199.0,30324.0,182.8657,183.031,182.7279,182.8013,30324.0
2020-02-07 13:50:00,199.0,199.14,198.94,199.03,15061.0,182.8013,182.93,182.7462,182.8289,15061.0
2020-02-07 14:00:00,199.01,199.12,198.92,198.99,29449.0,182.8105,182.9116,182.7279,182.7922,29449.0
2020-02-07 14:10:00,198.99,199.13,198.93,199.04,21402.0,182.7922,182.9208,182.737,182.8381,21402.0
2020-02-07 14:20:00,199.04,199.72,199.04,199.72,16667.0,182.8381,183.4627,182.8381,183.4627,16667.0
2020-02-07 14:30:00,199.78,200.05,199.71,200.04,13560.0,183.5179,183.7659,183.4536,183.7567,13560.0
2020-02-07 14:40:00,200.03,200.25,199.95,200.03,10368.0,183.7475,183.9496,183.674,183.7475,10368.0
2020-02-07 14:50:00,200.07,200.5,200.03,200.5,19269.0,183.7843,184.1792,183.7475,184.1792,19269.0
2020-02-07 15:00:00,200.51,200.66,200.33,200.62,42223.0,184.1884,184.3262,184.0231,184.2895,42223.0
2020-02-07 15:10:00,200.62,200.81,200.54,200.68,18558.0,184.2895,184.464,184.216,184.3446,18558.0
2020-02-07 15:20:00,200.69,200.75,200.33,200.43,50137.0,184.3538,184.4089,184.0231,184.1149,50137.0
2020-02-07 15:30:00,200.43,200.5,200.0,200.11,27631.0,184.1149,184.1792,183.7199,183.821,27631.0
2020-02-07 15:40:00,200.07,200.41,200.05,200.4,28652.0,183.7843,184.0966,183.7659,184.0874,28652.0
2020-02-07 15:50:00,200.36,200.49,199.9,200.17,95765.0,184.0506,184.1701,183.6281,183.8761,95765.0
2020-02-10 09:30:00,199.43,200.34,198.63,200.34,25188.0,183.8831,184.7222,183.1455,184.7222,25188.0
2020-02-10 09:40:00,200.34,200.44,199.74,199.78,14976.0,184.7222,184.8144,184.1689,184.2058,14976.0
2020-02-10 09:50:00,199.78,200.48,199.76,200.4,15623.0,184.2058,184.8512,184.1874,184.7775,15623.0
2020-02-10 10:00:00,200.34,201.06,200.34,200.92,10785.0,184.7222,185.386,184.7222,185.2569,10785.0
2020-02-10 10:10:00,200.92,201.32,200.86,201.23,22324.0,185.2569,185.6258,185.2016,185.5428,22324.0
2020-02-10 10:20:00,201.27,201.43,201.05,201.2,7543.0,185.5797,185.7272,185.3768,185.5151,7543.0
2020-02-10 10:30:00,201.09,201.09,200.51,200.57,8511.0,185.4137,185.4137,184.8789,184.9342,8511.0
2020-02-10 10:40:00,200.66,200.97,200.54,200.77,6242.0,185.0172,185.303,184.9066,185.1186,6242.0
2020-02-10 10:50:00,200.77,201.16,200.76,201.16,7428.0,185.1186,185.4782,185.1094,185.4782,7428.0
2020-02-10 11:00:00,201.15,201.16,200.85,201.07,17078.0,185.469,185.4782,185.1924,185.3952,17078.0
2020-02-10 11:10:00,201.0,201.34,200.99,201.21,6696.0,185.3307,185.6442,185.3215,185.5243,6696.0
2020-02-10 11:20:00,201.23,201.46,201.05,201.05,7913.0,185.5428,185.7548,185.3768,185.3768,7913.0
2020-02-10 11:30:00,201.11,201.3,201.1,201.13,5118.0,185.4321,185.6073,185.4229,185.4506,5118.0
2020-02-10 11:40:00,201.1,201.41,201.07,201.36,5859.0,185.4229,185.7087,185.3952,185.6626,5859.0
2020-02-10 11:50:00,201.26,201.33,201.1,201.19,6608.0,185.5704,185.635,185.4229,185.5059,6608.0
2020-02-10 12:00:00,201.14,201.16,200.85,200.86,9864.0,185.4598,185.4782,185.1924,185.2016,9864.0
2020-02-10 12:10:00,200.89,201.11,200.64,201.06,8836.0,185.2293,185.4321,184.9988,185.386,8836.0
2020-02-10 12:20:00,201.03,201.06,200.84,200.94,6927.0,185.3584,185.386,185.1832,185.2754,6927.0
2020-02-10 12:30:00,200.99,201.02,200.88,200.99,4935.0,185.3215,185.3491,185.2201,185.3215,4935.0
2020-02-10 12:40:00,200.98,200.99,200.55,200.55,6883.0,185.3123,185.3215,184.9158,184.9158,6883.0
2020-02-10 12:50:00,200.59,200.89,200.52,200.76,10530.0,184.9527,185.2293,184.8881,185.1094,10530.0
2020-02-10 13:00:00,200.82,200.91,200.69,200.9,11514.0,185.1647,185.2477,185.0449,185.2385,11514.0
2020-02-10 13:10:00,200.91,201.06,200.82,200.93,14663.0,185.2477,185.386,185.1647,185.2662,14663.0
2020-02-10 13:20:00,200.9,201.08,200.87,200.95,10806.0,185.2385,185.4045,185.2108,185.2846,10806.0
2020-02-10 13:30:00,200.93,201.02,200.77,200.93,13430.0,185.2662,185.3491,185.1186,185.2662,13430.0
2020-02-10 13:40:00,200.93,201.04,200.89,200.97,21036.0,185.2662,185.3676,185.2293,185.303,21036.0
2020-02-10 13:50:00,200.99,201.14,200.43,200.57,22901.0,185.3215,185.4598,184.8051,184.9342,22901.0
2020-02-10 14:00:00,200.47,200.47,200.08,200.15,9771.0,184.842,184.842,184.4824,184.547,9771.0
2020-02-10 14:10:00,200.2,200.28,199.93,200.2,14421.0,184.5931,184.6668,184.3441,184.5931,14421.0
2020-02-10 14:20:00,200.25,200.47,200.21,200.37,30019.0,184.6392,184.842,184.6023,184.7498,30019.0
2020-02-10 14:30:00,200.31,200.36,199.95,199.95,12185.0,184.6945,184.7406,184.3626,184.3626,12185.0
2020-02-10 14:40:00,199.97,200.37,199.91,200.37,20090.0,184.381,184.7498,184.3257,184.7498,20090.0
2020-02-10 14:50:00,200.37,200.64,200.36,200.64,14220.0,184.7498,184.9988,184.7406,184.9988,14220.0
2020-02-10 15:00:00,200.62,200.87,200.38,200.38,35104.0,184.9803,185.2108,184.759,184.759,35104.0
2020-02-10 15:10:00,200.38,200.39,199.98,200.01,15609.0,184.759,184.7683,184.3902,184.4179,15609.0
2020-02-10 15:20:00,199.98,200.03,199.83,199.89,9881.0,184.3902,184.4363,184.2519,184.3072,9881.0
2020-02-10 15:30:00,199.9,199.91,199.62,199.73,10195.0,184.3165,184.3257,184.0583,184.1597,10195.0
2020-02-10 15:40:00,199.77,200.06,199.71,199.99,20606.0,184.1966,184.464,184.1413,184.3994,20606.0
2020-02-10 15:50:00,200.03,200.07,199.7,200.05,56113.0,184.4363,184.4732,184.132,184.4548,56113.0
2020-02-11 09:30:00,200.01,200.85,199.41,199.97,19967.0,184.4179,185.1924,183.8647,184.381,19967.0
2020-02-11 09:40:00,199.69,199.95,199.36,199.62,11053.0,184.1228,184.3626,183.8185,184.0583,11053.0
2020-02-11 09:50:00,199.65,199.79,199.06,199.15,24295.0,184.0859,184.215,183.5419,183.6249,24295.0
2020-02-11 10:00:00,199.24,199.24,198.61,198.75,12543.0,183.7079,183.7079,183.127,183.2561,12543.0
2020-02-11 10:10:00,198.79,198.8,198.1,198.17,13788.0,183.293,183.3022,182.6568,182.7213,13788.0
2020-02-11 10:20:00,198.24,199.18,198.19,198.94,16497.0,182.7859,183.6526,182.7398,183.4313,16497.0
2020-02-11 10:30:00,198.9,199.69,198.77,199.69,18621.0,183.3944,184.1228,183.2745,184.1228,18621.0
2020-02-11 10:40:00,199.75,200.11,199.72,199.75,12929.0,184.1781,184.5101,184.1505,184.1781,12929.0
2020-02-11 10:50:00,199.69,199.77,199.31,199.32,13011.0,184.1228,184.1966,183.7724,183.7817,13011.0
2020-02-11 11:00:00,199.26,199.32,198.96,199.02,5051.0,183.7263,183.7817,183.4497,183.5051,5051.0
2020-02-11 11:10:00,199.07,199.12,198.79,199.04,6759.0,183.5512,183.5973,183.293,183.5235,6759.0
2020-02-11 11:20:00,199.0,199.19,198.94,198.95,10053.0,183.4866,183.6618,183.4313,183.4405,10053.0
2020-02-11 11:30:00,198.99,199.41,198.94,199.34,12140.0,183.4774,183.8647,183.4313,183.8001,12140.0
2020-02-11 11:40:00,199.39,199.83,199.39,199.55,21648.0,183.8462,184.2519,183.8462,183.9937,21648.0
2020-02-11 11:50:00,199.55,200.18,199.54,200.03,28217.0,183.9937,184.5746,183.9845,184.4363,28217.0
2020-02-11 12:00:00,200.08,200.3,199.92,200.24,19658.0,184.4824,184.6853,184.3349,184.6299,19658.0
2020-02-11 12:10:00,200.16,200.61,200.09,200.61,11216.0,184.5562,184.9711,184.4916,184.9711,11216.0
2020-02-11 12:20:00,200.57,200.77,200.45,200.65,14118.0,184.9342,185.1186,184.8236,185.008,14118.0
2020-02-11 12:30:00,200.59,200.85,200.53,200.74,11433.0,184.9527,185.1924,184.8973,185.091,11433.0
2020-02-11 12:40:00,200.73,201.19,200.7,201.08,8818.0,185.0817,185.5059,185.0541,185.4045,8818.0
2020-02-11 12:50:00,201.16,201.19,201.01,201.06,7497.0,185.4782,185.5059,185.3399,185.386,7497.0
2020-02-11 13:00:00,201.02,201.02,200.56,200.7,6289.0,185.3491,185.3491,184.925,185.0541,6289.0
2020-02-11 13:10:00,200.64,200.84,200.64,200.75,4085.0,184.9988,185.1832,184.9988,185.1002,4085.0
2020-02-11 13:20:00,200.77,200.99,200.58,200.86,7914.0,185.1186,185.3215,184.9434,185.2016,7914.0
2020-02-11 13:30:00,200.86,200.87,200.48,200.56,5867.0,185.2016,185.2108,184.8512,184.925,5867.0
2020-02-11 13:40:00,200.62,200.66,200.55,200.56,7157.0,184.9803,185.0172,184.9158,184.925,7157.0
2020-02-11 13:50:00,200.53,200.82,200.52,200.7,4668.0,184.8973,185.1647,184.8881,185.0541,4668.0
2020-02-11 14:00:00,200.77,200.86,200.4,200.81,9293.0,185.1186,185.2016,184.7775,185.1555,9293.0
2020-02-11 14:10:00,200.81,201.04,200.73,201.04,9987.0,185.1555,185.3676,185.0817,185.3676,9987.0
2020-02-11 14:20:00,201.05,201.05,200.8,200.81,21784.0,185.3768,185.3768,185.1463,185.1555,21784.0
2020-02-11 14:30:00,200.85,201.16,200.85,201.1,7917.0,185.1924,185.4782,185.1924,185.4229,7917.0
2020-02-11 14:40:00,201.07,201.21,200.95,201.0,23370.0,185.3952,185.5243,185.2846,185.3307,23370.0
2020-02-11 14:50:00,200.98,201.02,200.6,200.79,11526.0,185.3123,185.3491,184.9619,185.1371,11526.0
2020-02-11 15:00:00,200.87,201.01,200.67,200.67,12681.0,185.2108,185.3399,185.0264,185.0264,12681.0
2020-02-11 15:10:00,200.66,200.74,200.25,200.31,14240.0,185.0172,185.091,184.6392,184.6945,14240.0
2020-02-11 15:20:00,200.36,200.45,200.0,200.06,16500.0,184.7406,184.8236,184.4087,184.464,16500.0
2020-02-11 15:30:00,200.06,200.21,200.0,200.07,23153.0,184.464,184.6023,184.4087,184.4732,23153.0
2020-02-11 15:40:00,200.02,200.11,199.89,199.92,17851.0,184.4271,184.5101,184.3072,184.3349,17851.0
2020-02-11 15:50:00,199.89,200.0,199.7,199.95,61861.0,184.3072,184.4087,184.132,184.3626,61861.0
2020-02-12 09:30:00,199.67,200.41,198.82,199.1,38560.0,184.1044,184.7867,183.3206,183.5788,38560.0
2020-02-12 09:40:00,199.25,199.6,198.65,198.91,18930.0,183.7171,184.0398,183.1639,183.4036,18930.0
2020-02-12 09:50:00,198.92,198.92,197.87,198.2,21329.0,183.4129,183.4129,182.4447,182.749,21329.0
2020-02-12 10:00:00,198.12,198.71,198.04,198.56,7557.0,182.6752,183.2192,182.6015,183.0809,7557.0
2020-02-12 10:10:00,198.53,199.09,198.37,198.9,15176.0,183.0533,183.5696,182.9057,183.3944,15176.0
2020-02-12 10:20:00,198.91,198.97,198.33,198.33,18340.0,183.4036,183.459,182.8688,182.8688,18340.0
2020-02-12 10:30:00,198.37,198.43,197.91,198.43,14547.0,182.9057,182.961,182.4816,182.961,14547.0
2020-02-12 10:40:00,198.5,198.88,198.37,198.5,20345.0,183.0256,183.376,182.9057,183.0256,20345.0
2020-02-12 10:50:00,198.45,198.58,198.26,198.51,10367.0,182.9795,183.0994,182.8043,183.0348,10367.0
2020-02-12 11:00:00,198.49,199.04,198.49,199.0,10317.0,183.0164,183.5235,183.0164,183.4866,10317.0
2020-02-12 11:10:00,199.05,199.61,199.04,199.6,5163.0,183.5327,184.0491,183.5235,184.0398,5163.0
2020-02-12 11:20:00,199.6,199.67,199.05,199.11,4518.0,184.0398,184.1044,183.5327,183.588,4518.0
2020-02-12 11:30:00,199.29,199.94,199.21,199.85,11874.0,183.754,184.3533,183.6802,184.2704,11874.0
2020-02-12 11:40:00,199.93,200.44,199.8,200.05,14718.0,184.3441,184.8144,184.2242,184.4548,14718.0
2020-02-12 11:50:00,200.0,200.02,199.63,199.91,9485.0,184.4087,184.4271,184.0675,184.3257,9485.0
2020-02-12 12:00:00,199.88,200.12,199.64,199.64,15801.0,184.298,184.5193,184.0767,184.0767,15801.0
2020-02-12 12:10:00,199.69,199.76,199.33,199.71,5080.0,184.1228,184.1874,183.7909,184.1413,5080.0
2020-02-12 12:20:00,199.84,199.86,199.14,199.14,6062.0,184.2611,184.2796,183.6157,183.6157,6062.0
2020-02-12 12:30:00,199.23,199.76,199.14,199.74,16803.0,183.6987,184.1874,183.6157,184.1689,16803.0
2020-02-12 12:40:00,199.74,200.28,199.73,200.22,9396.0,184.1689,184.6668,184.1597,184.6115,9396.0
2020-02-12 12:50:00,200.21,200.4,199.98,200.17,7743.0,184.6023,184.7775,184.3902,184.5654,7743.0
2020-02-12 13:00:00,200.15,200.17,199.83,200.17,8326.0,184.547,184.5654,184.2519,184.5654,8326.0
2020-02-12 13:10:00,200.17,200.17,199.82,199.83,5100.0,184.5654,184.5654,184.2427,184.2519,5100.0
2020-02-12 13:20:00,199.82,199.86,199.58,199.67,5083.0,184.2427,184.2796,184.0214,184.1044,5083.0
2020-02-12 13:30:00,199.74,199.91,199.72,199.72,6296.0,184.1689,184.3257,184.1505,184.1505,6296.0
2020-02-12 13:40:00,199.75,199.88,199.54,199.55,4609.0,184.1781,184.298,183.9845,183.9937,4609.0
2020-02-12 13:50:00,199.59,199.8,199.52,199.56,6032.0,184.0306,184.2242,183.9661,184.003,6032.0
2020-02-12 14:00:00,199.55,199.82,199.47,199.56,7484.0,183.9937,184.2427,183.92,184.003,7484.0
2020-02-12 14:10:00,199.6,199.69,199.48,199.51,5301.0,184.0398,184.1228,183.9292,183.9569,5301.0
2020-02-12 14:20:00,199.59,199.59,199.23,199.31,5822.0,184.0306,184.0306,183.6987,183.7724,5822.0
2020-02-12 14:30:00,199.28,199.32,199.06,199.06,3217.0,183.7448,183.7817,183.5419,183.5419,3217.0
2020-02-12 14:40:00,199.06,199.49,199.05,199.49,7166.0,183.5419,183.9384,183.5327,183.9384,7166.0
2020-02-12 14:50:00,199.51,199.54,199.33,199.54,7103.0,183.9569,183.9845,183.7909,183.9845,7103.0
2020-02-12 15:00:00,199.47,199.76,199.31,199.31,10887.0,183.92,184.1874,183.7724,183.7724,10887.0
2020-02-12 15:10:00,199.36,199.37,199.05,199.05,6588.0,183.8185,183.8278,183.5327,183.5327,6588.0
2020-02-12 15:20:00,199.09,199.43,199.09,199.12,12897.0,183.5696,183.8831,183.5696,183.5973,12897.0
2020-02-12 15:30:00,199.18,199.2,198.97,199.0,10886.0,183.6526,183.671,183.459,183.4866,10886.0
2020-02-12 15:40:00,199.0,199.04,198.67,198.71,16342.0,183.4866,183.5235,183.1823,183.2192,16342.0
2020-02-12 15:50:00,198.75,198.91,198.59,198.73,44045.0,183.2561,183.4036,183.1086,183.2377,44045.0
2020-02-13 09:30:00,198.86,199.77,198.85,198.85,14775.0,183.3575,184.1966,183.3483,183.3483,14775.0
2020-02-13 09:40:00,199.0,199.13,198.0,198.4,11521.0,183.4866,183.6065,182.5646,182.9334,11521.0
2020-02-13 09:50:00,198.7,199.11,198.49,198.53,5778.0,183.21,183.588,183.0164,183.0533,5778.0
2020-02-13 10:00:00,198.45,199.04,198.23,199.03,13366.0,182.9795,183.5235,182.7766,183.5143,13366.0
2020-02-13 10:10:00,198.91,199.73,198.9,199.56,10648.0,183.4036,184.1597,183.3944,184.003,10648.0
2020-02-13 10:20:00,199.47,199.73,199.22,199.68,5554.0,183.92,184.1597,183.6895,184.1136,5554.0
2020-02-13 10:30:00,199.74,199.94,199.46,199.84,6203.0,184.1689,184.3533,183.9108,184.2611,6203.0
2020-02-13 10:40:00,199.88,200.29,199.87,200.29,8548.0,184.298,184.6761,184.2888,184.6761,8548.0
2020-02-13 10:50:00,200.25,200.35,199.81,199.94,21609.0,184.6392,184.7314,184.2335,184.3533,21609.0
2020-02-13 11:00:00,199.95,200.46,199.93,200.46,6613.0,184.3626,184.8328,184.3441,184.8328,6613.0
2020-02-13 11:10:00,200.39,200.47,200.0,200.18,7633.0,184.7683,184.842,184.4087,184.5746,7633.0
2020-02-13 11:20:00,200.18,200.26,199.97,200.15,11593.0,184.5746,184.6484,184.381,184.547,11593.0
2020-02-13 11:30:00,200.14,200.25,199.96,199.99,8758.0,184.5377,184.6392,184.3718,184.3994,8758.0
2020-02-13 11:40:00,200.0,200.3,200.0,200.28,5124.0,184.4087,184.6853,184.4087,184.6668,5124.0
2020-02-13 11:50:00,200.29,200.42,200.2,200.33,4354.0,184.6761,184.7959,184.5931,184.7129,4354.0
2020-02-13 12:00:00,200.35,200.63,200.11,200.55,5265.0,184.7314,184.9895,184.5101,184.9158,5265.0
2020-02-13 12:10:00,200.54,201.42,200.54,201.34,19268.0,184.9066,185.718,184.9066,185.6442,19268.0
2020-02-13 12:20:00,201.32,201.55,201.26,201.37,14433.0,185.6258,185.8378,185.5704,185.6719,14433.0
2020-02-13 12:30:00,201.37,201.43,201.1,201.28,8319.0,185.6719,185.7272,185.4229,185.5889,8319.0
2020-02-13 12:40:00,201.28,201.39,200.88,201.18,6740.0,185.5889,185.6903,185.2201,185.4967,6740.0
2020-02-13 12:50:00,201.21,201.72,201.21,201.62,10604.0,185.5243,185.9946,185.5243,185.9024,10604.0
2020-02-13 13:00:00,201.56,201.83,201.51,201.78,7019.0,185.847,186.096,185.8009,186.0499,7019.0
2020-02-13 13:10:00,201.84,201.84,201.29,201.29,8623.0,186.1052,186.1052,185.5981,185.5981,8623.0
2020-02-13 13:20:00,201.29,201.7,201.29,201.7,5799.0,185.5981,185.9761,185.5981,185.9761,5799.0
2020-02-13 13:30:00,201.69,202.15,201.62,201.98,16913.0,185.9669,186.3911,185.9024,186.2343,16913.0
2020-02-13 13:40:00,201.95,202.25,201.95,202.11,4544.0,186.2066,186.4833,186.2066,186.3542,4544.0
2020-02-13 13:50:00,202.11,202.23,201.96,201.96,4780.0,186.3542,186.4648,186.2159,186.2159,4780.0
2020-02-13 14:00:00,202.02,202.21,201.93,202.12,6320.0,186.2712,186.4464,186.1882,186.3634,6320.0
2020-02-13 14:10:00,202.14,202.41,202.01,202.34,7684.0,186.3818,186.6308,186.262,186.5662,7684.0
2020-02-13 14:20:00,202.35,202.6,202.32,202.36,6747.0,186.5755,186.806,186.5478,186.5847,6747.0
2020-02-13 14:30:00,202.34,202.39,202.18,202.25,5524.0,186.5662,186.6123,186.4187,186.4833,5524.0
2020-02-13 14:40:00,202.28,202.41,202.01,202.03,6123.0,186.5109,186.6308,186.262,186.2804,6123.0
2020-02-13 14:50:00,202.02,202.08,201.89,202.03,11145.0,186.2712,186.3265,186.1513,186.2804,11145.0
2020-02-13 15:00:00,202.02,202.02,201.53,201.53,8233.0,186.2712,186.2712,185.8194,185.8194,8233.0
2020-02-13 15:10:00,201.61,201.62,201.31,201.31,6220.0,185.8931,185.9024,185.6165,185.6165,6220.0
2020-02-13 15:20:00,201.33,201.54,201.22,201.29,8192.0,185.635,185.8286,185.5336,185.5981,8192.0
2020-02-13 15:30:00,201.23,201.28,201.05,201.12,13209.0,185.5428,185.5889,185.3768,185.4413,13209.0
2020-02-13 15:40:00,201.09,201.26,200.93,201.2,21866.0,185.4137,185.5704,185.2662,185.5151,21866.0
2020-02-13 15:50:00,201.24,201.43,200.79,201.17,62717.0,185.552,185.7272,185.1371,185.4874,62717.0
2020-02-14 09:30:00,202.7,204.16,202.22,202.98,164428.0,186.8982,188.2444,186.4556,187.1563,164428.0
2020-02-14 09:40:00,203.0,203.38,202.69,203.23,18087.0,187.1748,187.5252,186.889,187.3869,18087.0
2020-02-14 09:50:00,203.09,204.3,202.9,204.08,17285.0,187.2578,188.3734,187.0826,188.1706,17285.0
2020-02-14 10:00:00,204.06,204.19,203.79,203.88,13260.0,188.1522,188.272,187.9032,187.9862,13260.0
2020-02-14 10:10:00,203.79,203.91,203.51,203.68,17013.0,187.9032,188.0138,187.645,187.8018,17013.0
2020-02-14 10:20:00,203.64,204.1,203.12,204.0,47660.0,187.7649,188.189,187.2854,188.0968,47660.0
2020-02-14 10:30:00,204.05,204.11,203.92,203.96,7892.0,188.1429,188.1983,188.0231,188.0599,7892.0
2020-02-14 10:40:00,203.9,204.2,203.73,203.96,16387.0,188.0046,188.2812,187.8479,188.0599,16387.0
2020-02-14 10:50:00,203.96,204.0,203.04,203.22,21327.0,188.0599,188.0968,187.2117,187.3776,21327.0
2020-02-14 11:00:00,203.22,203.26,202.83,202.86,14499.0,187.3776,187.4145,187.018,187.0457,14499.0
2020-02-14 11:10:00,202.86,203.4,202.65,203.36,19252.0,187.0457,187.5436,186.8521,187.5067,19252.0
2020-02-14 11:20:00,203.44,204.09,203.36,203.81,29617.0,187.5805,188.1798,187.5067,187.9216,29617.0
2020-02-14 11:30:00,203.81,204.34,203.68,204.34,23854.0,187.9216,188.4103,187.8018,188.4103,23854.0
2020-02-14 11:40:00,204.35,204.44,204.05,204.22,15252.0,188.4195,188.5025,188.1429,188.2997,15252.0
2020-02-14 11:50:00,204.09,204.95,204.09,204.91,38149.0,188.1798,188.9728,188.1798,188.9359,38149.0
2020-02-14 12:00:00,204.94,204.94,204.28,204.39,10155.0,188.9636,188.9636,188.355,188.4564,10155.0
2020-02-14 12:10:00,204.37,204.44,204.25,204.29,8581.0,188.438,188.5025,188.3273,188.3642,8581.0
2020-02-14 12:20:00,204.31,204.81,204.26,204.81,17494.0,188.3827,188.8437,188.3366,188.8437,17494.0
2020-02-14 12:30:00,204.76,206.05,204.72,206.05,66699.0,188.7976,189.987,188.7607,189.987,66699.0
2020-02-14 12:40:00,206.2,206.44,205.17,205.27,42933.0,190.1253,190.3466,189.1756,189.2678,42933.0
2020-02-14 12:50:00,205.28,205.77,205.2,205.44,16063.0,189.277,189.7288,189.2033,189.4246,16063.0
2020-02-14 13:00:00,205.5,205.74,205.25,205.67,20041.0,189.4799,189.7012,189.2494,189.6366,20041.0
2020-02-14 13:10:00,205.6,205.93,205.6,205.72,22541.0,189.5721,189.8764,189.5721,189.6827,22541.0
2020-02-14 13:20:00,205.75,206.0,205.31,205.35,16373.0,189.7104,189.9409,189.3047,189.3416,16373.0
2020-02-14 13:30:00,205.28,205.35,205.03,205.28,9224.0,189.277,189.3416,189.0465,189.277,9224.0
2020-02-14 13:40:00,205.27,205.27,204.36,204.65,12935.0,189.2678,189.2678,188.4288,188.6962,12935.0
2020-02-14 13:50:00,204.65,204.74,204.56,204.6,9307.0,188.6962,188.7791,188.6132,188.6501,9307.0
2020-02-14 14:00:00,204.58,204.59,204.26,204.34,6647.0,188.6316,188.6408,188.3366,188.4103,6647.0
2020-02-14 14:10:00,204.35,204.55,204.17,204.19,5990.0,188.4195,188.604,188.2536,188.272,5990.0
2020-02-14 14:20:00,204.37,204.9,204.37,204.75,6761.0,188.438,188.9267,188.438,188.7884,6761.0
2020-02-14 14:30:00,204.66,205.0,204.65,204.83,6227.0,188.7054,189.0189,188.6962,188.8621,6227.0
2020-02-14 14:40:00,204.87,205.01,204.47,204.47,12245.0,188.899,189.0281,188.5302,188.5302,12245.0
2020-02-14 14:50:00,204.54,204.69,204.21,204.23,9795.0,188.5947,188.733,188.2905,188.3089,9795.0
2020-02-14 15:00:00,204.29,204.53,204.25,204.25,10555.0,188.3642,188.5855,188.3273,188.3273,10555.0
2020-02-14 15:10:00,204.22,204.34,204.05,204.18,9495.0,188.2997,188.4103,188.1429,188.2628,9495.0
2020-02-14 15:20:00,204.22,204.43,204.03,204.1,17088.0,188.2997,188.4933,188.1245,188.189,17088.0
2020-02-14 15:30:00,204.09,204.15,203.88,203.97,15931.0,188.1798,188.2351,187.9862,188.0692,15931.0
2020-02-14 15:40:00,203.96,203.98,203.67,203.75,23499.0,188.0599,188.0784,187.7926,187.8663,23499.0
2020-02-14 15:50:00,203.76,203.97,203.62,203.8,69936.0,187.8755,188.0692,187.7465,187.9124,69936.0
2020-02-18 09:30:00,203.14,204.31,202.75,204.21,23622.0,187.3039,188.3827,186.9443,188.2905,23622.0
2020-02-18 09:40:00,204.34,204.77,204.03,204.49,6955.0,188.4103,188.8068,188.1245,188.5486,6955.0
2020-02-18 09:50:00,204.27,205.13,204.27,205.1,10668.0,188.3458,189.1387,188.3458,189.1111,10668.0
2020-02-18 10:00:00,205.02,205.32,203.65,204.06,23682.0,189.0373,189.3139,187.7741,188.1522,23682.0
2020-02-18 10:10:00,204.01,204.06,203.79,203.86,8825.0,188.1061,188.1522,187.9032,187.9677,8825.0
2020-02-18 10:20:00,203.99,204.06,203.38,203.38,8952.0,188.0876,188.1522,187.5252,187.5252,8952.0
2020-02-18 10:30:00,203.32,203.58,203.06,203.12,8562.0,187.4698,187.7096,187.2301,187.2854,8562.0
2020-02-18 10:40:00,203.17,203.36,203.06,203.27,7488.0,187.3315,187.5067,187.2301,187.4237,7488.0
2020-02-18 10:50:00,203.25,203.32,202.27,202.27,12519.0,187.4053,187.4698,186.5017,186.5017,12519.0
2020-02-18 11:00:00,202.31,202.32,201.63,201.63,29250.0,186.5386,186.5478,185.9116,185.9116,29250.0
2020-02-18 11:10:00,201.62,201.84,200.92,200.93,32676.0,185.9024,186.1052,185.2569,185.2662,32676.0
2020-02-18 11:20:00,200.92,201.25,200.72,201.04,16484.0,185.2569,185.5612,185.0725,185.3676,16484.0
2020-02-18 11:30:00,201.01,201.42,200.97,201.36,19287.0,185.3399,185.718,185.303,185.6626,19287.0
2020-02-18 11:40:00,201.43,202.02,201.31,201.45,27206.0,185.7272,186.2712,185.6165,185.7456,27206.0
2020-02-18 11:50:00,201.34,202.02,201.33,201.74,11575.0,185.6442,186.2712,185.635,186.013,11575.0
2020-02-18 12:00:00,201.6,202.08,201.46,202.01,7523.0,185.8839,186.3265,185.7548,186.262,7523.0
2020-02-18 12:10:00,202.0,202.22,202.0,202.13,15061.0,186.2527,186.4556,186.2527,186.3726,15061.0
2020-02-18 12:20:00,202.06,202.59,201.97,202.59,8006.0,186.3081,186.7967,186.2251,186.7967,8006.0
2020-02-18 12:30:00,202.53,202.64,202.31,202.36,5462.0,186.7414,186.8429,186.5386,186.5847,5462.0
2020-02-18 12:40:00,202.3,202.75,202.26,202.41,3716.0,186.5294,186.9443,186.4925,186.6308,3716.0
2020-02-18 12:50:00,202.36,202.71,202.35,202.67,5665.0,186.5847,186.9074,186.5755,186.8705,5665.0
2020-02-18 13:00:00,202.61,202.88,202.44,202.86,7278.0,186.8152,187.0641,186.6584,187.0457,7278.0
2020-02-18 13:10:00,202.94,203.17,202.82,203.09,5876.0,187.1195,187.3315,187.0088,187.2578,5876.0
2020-02-18 13:20:00,203.1,203.37,203.02,203.04,4954.0,187.267,187.5159,187.1932,187.2117,4954.0
2020-02-18 13:30:00,203.11,203.32,202.98,203.05,7119.0,187.2762,187.4698,187.1563,187.2209,7119.0
2020-02-18 13:40:00,202.98,203.28,202.98,203.18,4066.0,187.1563,187.433,187.1563,187.3408,4066.0
2020-02-18 13:50:00,203.16,203.24,202.9,203.03,7210.0,187.3223,187.3961,187.0826,187.2024,7210.0
2020-02-18 14:00:00,202.97,203.54,202.87,203.31,9174.0,187.1471,187.6727,187.0549,187.4606,9174.0
2020-02-18 14:10:00,203.27,203.41,202.96,203.32,6554.0,187.4237,187.5528,187.1379,187.4698,6554.0
2020-02-18 14:20:00,203.41,203.84,203.4,203.71,9234.0,187.5528,187.9493,187.5436,187.8294,9234.0
2020-02-18 14:30:00,203.7,203.7,203.44,203.51,4458.0,187.8202,187.8202,187.5805,187.645,4458.0
2020-02-18 14:40:00,203.59,203.8,203.52,203.58,7457.0,187.7188,187.9124,187.6543,187.7096,7457.0
2020-02-18 14:50:00,203.65,203.82,203.5,203.62,7360.0,187.7741,187.9309,187.6358,187.7465,7360.0
2020-02-18 15:00:00,203.62,203.8,203.57,203.66,7606.0,187.7465,187.9124,187.7004,187.7833,7606.0
2020-02-18 15:10:00,203.7,203.78,203.61,203.71,11087.0,187.8202,187.894,187.7372,187.8294,11087.0
2020-02-18 15:20:00,203.75,203.81,203.6,203.73,11254.0,187.8663,187.9216,187.728,187.8479,11254.0
2020-02-18 15:30:00,203.7,203.72,203.27,203.72,19965.0,187.8202,187.8387,187.4237,187.8387,19965.0
2020-02-18 15:40:00,203.79,203.89,203.49,203.56,22028.0,187.9032,187.9954,187.6266,187.6911,22028.0
2020-02-18 15:50:00,203.62,203.83,203.4,203.8,71688.0,187.7465,187.9401,187.5436,187.9124,71688.0
2020-02-19 09:30:00,204.21,204.5,204.05,204.29,29175.0,188.2905,188.5579,188.1429,188.3642,29175.0
2020-02-19 09:40:00,204.42,204.99,204.29,204.99,4423.0,188.4841,189.0097,188.3642,189.0097,4423.0
2020-02-19 09:50:00,204.72,204.82,204.4,204.4,12301.0,188.7607,188.8529,188.4656,188.4656,12301.0
2020-02-19 10:00:00,204.3,204.58,203.98,204.4,6273.0,188.3734,188.6316,188.0784,188.4656,6273.0
2020-02-19 10:10:00,204.32,204.94,204.23,204.86,9898.0,188.3919,188.9636,188.3089,188.8898,9898.0
2020-02-19 10:20:00,204.84,205.27,204.84,205.27,6245.0,188.8713,189.2678,188.8713,189.2678,6245.0
2020-02-19 10:30:00,205.27,205.6,205.03,205.24,7027.0,189.2678,189.5721,189.0465,189.2402,7027.0
2020-02-19 10:40:00,205.23,205.37,205.1,205.28,3555.0,189.2309,189.36,189.1111,189.277,3555.0
2020-02-19 10:50:00,205.34,205.86,205.34,205.66,6671.0,189.3324,189.8118,189.3324,189.6274,6671.0
2020-02-19 11:00:00,205.81,205.81,205.48,205.5,9186.0,189.7657,189.7657,189.4615,189.4799,9186.0
2020-02-19 11:10:00,205.53,206.1,205.53,206.01,9790.0,189.5076,190.0331,189.5076,189.9501,9790.0
2020-02-19 11:20:00,205.98,206.32,205.97,206.22,7228.0,189.9225,190.236,189.9133,190.1438,7228.0
2020-02-19 11:30:00,206.21,206.48,206.12,206.42,16045.0,190.1345,190.3835,190.0516,190.3282,16045.0
2020-02-19 11:40:00,206.47,206.69,206.47,206.69,9403.0,190.3743,190.5771,190.3743,190.5771,9403.0
2020-02-19 11:50:00,206.75,206.75,206.0,206.03,23886.0,190.6324,190.6324,189.9409,189.9686,23886.0
2020-02-19 12:00:00,206.02,206.02,205.61,205.67,4906.0,189.9594,189.9594,189.5813,189.6366,4906.0
2020-02-19 12:10:00,205.58,206.0,205.57,205.89,9215.0,189.5537,189.9409,189.5444,189.8395,9215.0
2020-02-19 12:20:00,205.87,206.16,205.85,206.09,9161.0,189.8211,190.0884,189.8026,190.0239,9161.0
2020-02-19 12:30:00,206.11,206.11,205.95,205.99,5165.0,190.0423,190.0423,189.8948,189.9317,5165.0
2020-02-19 12:40:00,206.0,206.41,205.99,206.41,5583.0,189.9409,190.319,189.9317,190.319,5583.0
2020-02-19 12:50:00,206.34,206.36,206.02,206.34,6636.0,190.2544,190.2729,189.9594,190.2544,6636.0
2020-02-19 13:00:00,206.29,206.62,206.29,206.57,7603.0,190.2083,190.5126,190.2083,190.4665,7603.0
2020-02-19 13:10:00,206.49,206.57,206.3,206.49,14912.0,190.3927,190.4665,190.2175,190.3927,14912.0
2020-02-19 13:20:00,206.46,206.56,206.31,206.53,10119.0,190.3651,190.4573,190.2268,190.4296,10119.0
2020-02-19 13:30:00,206.52,206.6,206.34,206.4,27197.0,190.4204,190.4941,190.2544,190.3097,27197.0
2020-02-19 13:40:00,206.4,206.57,206.35,206.44,17042.0,190.3097,190.4665,190.2636,190.3466,17042.0
2020-02-19 13:50:00,206.42,206.48,206.34,206.48,17151.0,190.3282,190.3835,190.2544,190.3835,17151.0
2020-02-19 14:00:00,206.42,206.74,206.42,206.71,23384.0,190.3282,190.6232,190.3282,190.5956,23384.0
2020-02-19 14:10:00,206.65,206.74,206.55,206.66,5334.0,190.5402,190.6232,190.448,190.5495,5334.0
2020-02-19 14:20:00,206.65,206.68,206.42,206.64,6832.0,190.5402,190.5679,190.3282,190.531,6832.0
2020-02-19 14:30:00,206.66,206.84,206.66,206.83,6864.0,190.5495,190.7154,190.5495,190.7062,6864.0
2020-02-19 14:40:00,206.85,207.15,206.85,207.15,17284.0,190.7247,191.0013,190.7247,191.0013,17284.0
2020-02-19 14:50:00,207.16,207.16,206.91,207.1,5571.0,191.0105,191.0105,190.78,190.9552,5571.0
2020-02-19 15:00:00,207.1,207.26,206.94,207.14,17693.0,190.9552,191.1027,190.8076,190.992,17693.0
2020-02-19 15:10:00,207.12,207.49,207.0,207.37,8200.0,190.9736,191.3148,190.863,191.2041,8200.0
2020-02-19 15:20:00,207.41,207.5,207.17,207.38,15455.0,191.241,191.324,191.0197,191.2133,15455.0
2020-02-19 15:30:00,207.36,207.48,207.0,207.31,23047.0,191.1949,191.3055,190.863,191.1488,23047.0
2020-02-19 15:40:00,207.33,207.34,206.99,207.01,16486.0,191.1672,191.1765,190.8537,190.8722,16486.0
2020-02-19 15:50:00,206.84,206.84,206.49,206.63,57450.0,190.7154,190.7154,190.3927,190.5218,57450.0
2020-02-20 09:30:00,206.64,206.81,205.5,206.24,14444.0,190.531,190.6878,189.4799,190.1622,14444.0
2020-02-20 09:40:00,206.4,206.4,205.51,205.78,4609.0,190.3097,190.3097,189.4891,189.7381,4609.0
2020-02-20 09:50:00,205.87,206.67,205.87,206.46,5608.0,189.8211,190.5587,189.8211,190.3651,5608.0
2020-02-20 10:00:00,206.48,206.73,206.39,206.72,5462.0,190.3835,190.614,190.3005,190.6048,5462.0
2020-02-20 10:10:00,206.64,206.78,205.9,205.96,5421.0,190.531,190.6601,189.8487,189.904,5421.0
2020-02-20 10:20:00,205.89,206.21,205.81,206.15,5756.0,189.8395,190.1345,189.7657,190.0792,5756.0
2020-02-20 10:30:00,206.17,206.34,206.07,206.17,4325.0,190.0977,190.2544,190.0055,190.0977,4325.0
2020-02-20 10:40:00,206.16,206.22,205.76,206.03,5745.0,190.0884,190.1438,189.7196,189.9686,5745.0
2020-02-20 10:50:00,206.09,206.52,205.9,206.46,6402.0,190.0239,190.4204,189.8487,190.3651,6402.0
2020-02-20 11:00:00,206.5,207.09,206.43,206.98,18933.0,190.4019,190.9459,190.3374,190.8445,18933.0
2020-02-20 11:10:00,206.96,206.99,206.59,206.75,13399.0,190.8261,190.8537,190.4849,190.6324,13399.0
2020-02-20 11:20:00,206.79,206.85,206.15,206.24,14139.0,190.6693,190.7247,190.0792,190.1622,14139.0
2020-02-20 11:30:00,206.22,206.49,205.25,206.35,30332.0,190.1438,190.3927,189.2494,190.2636,30332.0
2020-02-20 11:40:00,206.26,206.68,206.25,206.65,21732.0,190.1806,190.5679,190.1714,190.5402,21732.0
2020-02-20 11:50:00,206.61,206.77,206.53,206.67,13973.0,190.5034,190.6509,190.4296,190.5587,13973.0
2020-02-20 12:00:00,206.65,206.75,206.5,206.6,18100.0,190.5402,190.6324,190.4019,190.4941,18100.0
2020-02-20 12:10:00,206.69,206.91,206.55,206.71,19597.0,190.5771,190.78,190.448,190.5956,19597.0
2020-02-20 12:20:00,206.58,206.88,206.46,206.73,9954.0,190.4757,190.7523,190.3651,190.614,9954.0
2020-02-20 12:30:00,206.7,206.85,206.42,206.79,5929.0,190.5863,190.7247,190.3282,190.6693,5929.0
2020-02-20 12:40:00,206.78,206.98,206.6,206.93,7839.0,190.6601,190.8445,190.4941,190.7984,7839.0
2020-02-20 12:50:00,206.9,207.0,206.55,206.75,9543.0,190.7708,190.863,190.448,190.6324,9543.0
2020-02-20 13:00:00,206.68,206.88,206.52,206.75,6264.0,190.5679,190.7523,190.4204,190.6324,6264.0
2020-02-20 13:10:00,206.81,207.15,206.81,206.99,3316.0,190.6878,191.0013,190.6878,190.8537,3316.0
2020-02-20 13:20:00,207.08,207.08,206.57,206.62,3807.0,190.9367,190.9367,190.4665,190.5126,3807.0
2020-02-20 13:30:00,206.67,206.68,206.16,206.16,3078.0,190.5587,190.5679,190.0884,190.0884,3078.0
2020-02-20 13:40:00,206.34,206.6,206.26,206.34,4212.0,190.2544,190.4941,190.1806,190.2544,4212.0
2020-02-20 13:50:00,206.28,206.46,206.11,206.46,3093.0,190.1991,190.3651,190.0423,190.3651,3093.0
2020-02-20 14:00:00,206.43,207.19,206.41,207.19,7026.0,190.3374,191.0381,190.319,191.0381,7026.0
2020-02-20 14:10:00,207.18,207.45,207.14,207.3,4006.0,191.0289,191.2779,190.992,191.1396,4006.0
2020-02-20 14:20:00,207.36,207.36,206.9,206.91,9259.0,191.1949,191.1949,190.7708,190.78,9259.0
2020-02-20 14:30:00,206.78,207.36,206.77,207.32,4874.0,190.6601,191.1949,190.6509,191.158,4874.0
2020-02-20 14:40:00,207.37,207.38,207.07,207.13,8649.0,191.2041,191.2133,190.9275,190.9828,8649.0
2020-02-20 14:50:00,207.18,207.36,207.06,207.11,11214.0,191.0289,191.1949,190.9183,190.9644,11214.0
2020-02-20 15:00:00,207.11,207.55,207.01,207.2,8097.0,190.9644,191.3701,190.8722,191.0474,8097.0
2020-02-20 15:10:00,207.27,207.5,207.07,207.46,6442.0,191.1119,191.324,190.9275,191.2871,6442.0
2020-02-20 15:20:00,207.48,207.63,207.35,207.56,7169.0,191.3055,191.4438,191.1857,191.3793,7169.0
2020-02-20 15:30:00,207.56,208.0,207.56,207.99,14859.0,191.3793,191.785,191.3793,191.7758,14859.0
2020-02-20 15:40:00,208.0,208.42,207.76,207.83,29117.0,191.785,192.1723,191.5637,191.6283,29117.0
2020-02-20 15:50:00,207.87,208.55,207.86,208.34,69107.0,191.6651,192.2921,191.6559,192.0985,69107.0
2020-02-21 09:30:00,207.9,207.9,206.64,206.93,37168.0,191.6928,191.6928,190.531,190.7984,37168.0
2020-02-21 09:40:00,206.95,206.95,206.09,206.49,13523.0,190.8169,190.8169,190.0239,190.3927,13523.0
2020-02-21 09:50:00,206.74,206.74,205.97,206.61,22711.0,190.6232,190.6232,189.9133,190.5034,22711.0
2020-02-21 10:00:00,206.66,207.0,206.56,206.96,7980.0,190.5495,190.863,190.4573,190.8261,7980.0
2020-02-21 10:10:00,206.93,207.46,206.78,207.38,6403.0,190.7984,191.2871,190.6601,191.2133,6403.0
2020-02-21 10:20:00,207.46,207.67,207.25,207.33,10862.0,191.2871,191.4807,191.0935,191.1672,10862.0
2020-02-21 10:30:00,207.33,207.5,207.21,207.4,18271.0,191.1672,191.324,191.0566,191.2318,18271.0
2020-02-21 10:40:00,207.37,207.6,207.23,207.58,8317.0,191.2041,191.4162,191.075,191.3977,8317.0
2020-02-21 10:50:00,207.55,207.89,207.52,207.79,4126.0,191.3701,191.6836,191.3424,191.5914,4126.0
2020-02-21 11:00:00,207.85,207.86,207.45,207.72,8310.0,191.6467,191.6559,191.2779,191.5268,8310.0
2020-02-21 11:10:00,207.66,207.85,207.63,207.69,2806.0,191.4715,191.6467,191.4438,191.4992,2806.0
2020-02-21 11:20:00,207.63,207.88,207.56,207.76,6076.0,191.4438,191.6744,191.3793,191.5637,6076.0
2020-02-21 11:30:00,207.77,208.06,207.73,208.06,5782.0,191.5729,191.8403,191.5361,191.8403,5782.0
2020-02-21 11:40:00,207.98,208.2,207.9,208.11,7297.0,191.7666,191.9694,191.6928,191.8864,7297.0
2020-02-21 11:50:00,208.16,208.24,208.04,208.11,2160.0,191.9325,192.0063,191.8219,191.8864,2160.0
2020-02-21 12:00:00,208.03,208.03,207.52,207.56,5991.0,191.8127,191.8127,191.3424,191.3793,5991.0
2020-02-21 12:10:00,207.5,207.58,207.29,207.3,4764.0,191.324,191.3977,191.1304,191.1396,4764.0
2020-02-21 12:20:00,207.29,207.35,206.99,207.35,9153.0,191.1304,191.1857,190.8537,191.1857,9153.0
2020-02-21 12:30:00,207.32,207.54,207.24,207.43,4305.0,191.158,191.3609,191.0843,191.2594,4305.0
2020-02-21 12:40:00,207.48,207.5,207.21,207.27,4393.0,191.3055,191.324,191.0566,191.1119,4393.0
2020-02-21 12:50:00,207.29,207.48,207.24,207.48,3822.0,191.1304,191.3055,191.0843,191.3055,3822.0
2020-02-21 13:00:00,207.37,207.39,207.16,207.34,16420.0,191.2041,191.2226,191.0105,191.1765,16420.0
2020-02-21 13:10:00,207.35,207.37,207.19,207.29,10204.0,191.1857,191.2041,191.0381,191.1304,10204.0
2020-02-21 13:20:00,207.31,207.45,207.01,207.27,5774.0,191.1488,191.2779,190.8722,191.1119,5774.0
2020-02-21 13:30:00,207.22,207.42,207.16,207.34,7017.0,191.0658,191.2502,191.0105,191.1765,7017.0
2020-02-21 13:40:00,207.3,207.43,207.2,207.25,8417.0,191.1396,191.2594,191.0474,191.0935,8417.0
2020-02-21 13:50:00,207.25,207.36,207.19,207.36,4300.0,191.0935,191.1949,191.0381,191.1949,4300.0
2020-02-21 14:00:00,207.47,207.58,207.22,207.34,5663.0,191.2963,191.3977,191.0658,191.1765,5663.0
2020-02-21 14:10:00,207.23,207.49,207.23,207.3,6095.0,191.075,191.3148,191.075,191.1396,6095.0
2020-02-21 14:20:00,207.49,207.8,207.32,207.77,4162.0,191.3148,191.6006,191.158,191.5729,4162.0
2020-02-21 14:30:00,207.73,207.81,207.26,207.5,7549.0,191.5361,191.6098,191.1027,191.324,7549.0
2020-02-21 14:40:00,207.39,207.52,207.23,207.35,22150.0,191.2226,191.3424,191.075,191.1857,22150.0
2020-02-21 14:50:00,207.34,207.44,207.19,207.21,36848.0,191.1765,191.2687,191.0381,191.0566,36848.0
2020-02-21 15:00:00,207.33,207.54,207.19,207.54,9999.0,191.1672,191.3609,191.0381,191.3609,9999.0
2020-02-21 15:10:00,207.35,207.54,207.27,207.34,22419.0,191.1857,191.3609,191.1119,191.1765,22419.0
2020-02-21 15:20:00,207.28,207.4,207.25,207.36,15831.0,191.1211,191.2318,191.0935,191.1949,15831.0
2020-02-21 15:30:00,207.36,207.36,207.04,207.22,24322.0,191.1949,191.1949,190.8998,191.0658,24322.0
2020-02-21 15:40:00,207.19,207.36,207.11,207.2,27540.0,191.0381,191.1949,190.9644,191.0474,27540.0
2020-02-21 15:50:00,207.19,207.52,207.14,207.4,78691.0,191.0381,191.3424,190.992,191.2318,78691.0
2020-02-24 09:30:00,202.4,202.76,200.63,201.44,52049.0,186.6216,186.9535,184.9895,185.7364,52049.0
2020-02-24 09:40:00,201.61,202.99,201.44,202.59,21627.0,185.8931,187.1656,185.7364,186.7967,21627.0
2020-02-24 09:50:00,202.55,202.87,201.97,202.78,15281.0,186.7599,187.0549,186.2251,186.9719,15281.0
2020-02-24 10:00:00,202.78,204.21,202.78,204.19,17860.0,186.9719,188.2905,186.9719,188.272,17860.0
2020-02-24 10:10:00,204.14,204.22,203.74,203.85,10111.0,188.2259,188.2997,187.8571,187.9585,10111.0
2020-02-24 10:20:00,203.89,204.35,203.83,203.97,14550.0,187.9954,188.4195,187.9401,188.0692,14550.0
2020-02-24 10:30:00,204.09,204.16,203.03,203.17,13345.0,188.1798,188.2444,187.2024,187.3315,13345.0
2020-02-24 10:40:00,203.16,203.6,202.92,203.42,12038.0,187.3223,187.728,187.101,187.562,12038.0
2020-02-24 10:50:00,203.56,203.57,203.03,203.1,7026.0,187.6911,187.7004,187.2024,187.267,7026.0
2020-02-24 11:00:00,203.04,203.12,202.35,202.52,15181.0,187.2117,187.2854,186.5755,186.7322,15181.0
2020-02-24 11:10:00,202.57,202.73,202.42,202.49,11164.0,186.7783,186.9258,186.64,186.7045,11164.0
2020-02-24 11:20:00,202.5,202.68,202.44,202.51,12590.0,186.7138,186.8797,186.6584,186.723,12590.0
2020-02-24 11:30:00,202.55,202.67,202.4,202.5,11469.0,186.7599,186.8705,186.6216,186.7138,11469.0
2020-02-24 11:40:00,202.49,202.57,202.34,202.54,21297.0,186.7045,186.7783,186.5662,186.7506,21297.0
2020-02-24 11:50:00,202.52,202.74,202.43,202.5,18118.0,186.7322,186.9351,186.6492,186.7138,18118.0
2020-02-24 12:00:00,202.47,202.57,201.26,201.26,18514.0,186.6861,186.7783,185.5704,185.5704,18514.0
2020-02-24 12:10:00,201.26,201.43,200.38,200.54,26995.0,185.5704,185.7272,184.759,184.9066,26995.0
2020-02-24 12:20:00,200.5,201.0,200.47,201.0,14713.0,184.8697,185.3307,184.842,185.3307,14713.0
2020-02-24 12:30:00,201.07,201.32,200.86,201.27,6360.0,185.3952,185.6258,185.2016,185.5797,6360.0
2020-02-24 12:40:00,201.35,201.57,201.01,201.52,11704.0,185.6534,185.8563,185.3399,185.8102,11704.0
2020-02-24 12:50:00,201.55,201.65,201.41,201.47,9742.0,185.8378,185.93,185.7087,185.7641,9742.0
2020-02-24 13:00:00,201.38,201.61,201.35,201.51,12845.0,185.6811,185.8931,185.6534,185.8009,12845.0
2020-02-24 13:10:00,201.52,201.61,201.38,201.48,13987.0,185.8102,185.8931,185.6811,185.7733,13987.0
2020-02-24 13:20:00,201.51,202.13,201.41,202.13,11774.0,185.8009,186.3726,185.7087,186.3726,11774.0
2020-02-24 13:30:00,202.1,202.12,201.74,201.85,4124.0,186.3449,186.3634,186.013,186.1144,4124.0
2020-02-24 13:40:00,201.92,201.98,201.61,201.61,8933.0,186.179,186.2343,185.8931,185.8931,8933.0
2020-02-24 13:50:00,201.69,201.88,201.47,201.88,5961.0,185.9669,186.1421,185.7641,186.1421,5961.0
2020-02-24 14:00:00,201.89,202.04,201.5,201.5,4347.0,186.1513,186.2896,185.7917,185.7917,4347.0
2020-02-24 14:10:00,201.63,201.95,201.41,201.88,13614.0,185.9116,186.2066,185.7087,186.1421,13614.0
2020-02-24 14:20:00,201.87,202.21,201.8,202.11,5723.0,186.1329,186.4464,186.0683,186.3542,5723.0
2020-02-24 14:30:00,202.21,202.22,201.8,201.99,22949.0,186.4464,186.4556,186.0683,186.2435,22949.0
2020-02-24 14:40:00,201.96,202.37,201.96,202.31,5343.0,186.2159,186.5939,186.2159,186.5386,5343.0
2020-02-24 14:50:00,202.26,202.47,202.08,202.14,8584.0,186.4925,186.6861,186.3265,186.3818,8584.0
2020-02-24 15:00:00,202.1,202.71,202.07,202.43,15060.0,186.3449,186.9074,186.3173,186.6492,15060.0
2020-02-24 15:10:00,202.43,202.47,201.96,202.02,14391.0,186.6492,186.6861,186.2159,186.2712,14391.0
2020-02-24 15:20:00,202.11,202.22,201.87,201.95,16673.0,186.3542,186.4556,186.1329,186.2066,16673.0
2020-02-24 15:30:00,201.95,202.12,201.68,201.81,39789.0,186.2066,186.3634,185.9577,186.0776,39789.0
2020-02-24 15:40:00,201.83,201.98,201.46,201.72,34251.0,186.096,186.2343,185.7548,185.9946,34251.0
2020-02-24 15:50:00,201.7,201.89,201.17,201.54,109966.0,185.9761,186.1513,185.4874,185.8286,109966.0
2020-02-25 09:30:00,202.0,202.43,201.89,202.03,13877.0,186.2527,186.6492,186.1513,186.2804,13877.0
2020-02-25 09:40:00,201.91,202.05,201.32,201.59,11495.0,186.1698,186.2988,185.6258,185.8747,11495.0
2020-02-25 09:50:00,201.57,202.1,201.57,202.1,6269.0,185.8563,186.3449,185.8563,186.3449,6269.0
2020-02-25 10:00:00,201.97,202.32,201.61,202.26,12871.0,186.2251,186.5478,185.8931,186.4925,12871.0
2020-02-25 10:10:00,202.18,202.42,201.6,202.2,11003.0,186.4187,186.64,185.8839,186.4372,11003.0
2020-02-25 10:20:00,202.13,202.13,200.72,200.72,9732.0,186.3726,186.3726,185.0725,185.0725,9732.0
2020-02-25 10:30:00,200.9,201.17,200.03,200.25,24928.0,185.2385,185.4874,184.4363,184.6392,24928.0
2020-02-25 10:40:00,200.15,200.96,199.89,200.02,18857.0,184.547,185.2938,184.3072,184.4271,18857.0
2020-02-25 10:50:00,200.06,200.07,199.09,199.43,14491.0,184.464,184.4732,183.5696,183.8831,14491.0
2020-02-25 11:00:00,199.5,200.0,199.13,199.14,18550.0,183.9476,184.4087,183.6065,183.6157,18550.0
2020-02-25 11:10:00,199.24,199.46,197.74,197.88,15962.0,183.7079,183.9108,182.3248,182.4539,15962.0
2020-02-25 11:20:00,197.99,198.81,197.8,198.77,14334.0,182.5554,183.3114,182.3802,183.2745,14334.0
2020-02-25 11:30:00,198.67,198.67,197.87,198.23,16900.0,183.1823,183.1823,182.4447,182.7766,16900.0
2020-02-25 11:40:00,198.27,198.92,197.93,198.92,6215.0,182.8135,183.4129,182.5,183.4129,6215.0
2020-02-25 11:50:00,198.82,199.03,198.28,198.34,11301.0,183.3206,183.5143,182.8227,182.8781,11301.0
2020-02-25 12:00:00,198.35,198.55,197.99,198.18,5562.0,182.8873,183.0717,182.5554,182.7305,5562.0
2020-02-25 12:10:00,198.13,198.33,197.85,197.85,4276.0,182.6844,182.8688,182.4263,182.4263,4276.0
2020-02-25 12:20:00,197.95,198.03,197.58,197.76,6694.0,182.5185,182.5922,182.1773,182.3433,6694.0
2020-02-25 12:30:00,197.74,197.89,197.53,197.86,11124.0,182.3248,182.4631,182.1312,182.4355,11124.0
2020-02-25 12:40:00,197.91,197.91,196.75,196.82,16699.0,182.4816,182.4816,181.412,181.4766,16699.0
2020-02-25 12:50:00,196.75,198.6,196.67,196.97,27315.0,181.412,183.1178,181.3383,181.6149,27315.0
2020-02-25 13:00:00,196.96,197.21,196.64,197.14,8347.0,181.6056,181.8362,181.3106,181.7716,8347.0
2020-02-25 13:10:00,197.34,197.41,196.51,196.71,4550.0,181.956,182.0206,181.1907,181.3751,4550.0
2020-02-25 13:20:00,196.77,196.98,196.69,196.76,9707.0,181.4305,181.6241,181.3567,181.4212,9707.0
2020-02-25 13:30:00,196.73,196.97,196.49,196.78,8578.0,181.3936,181.6149,181.1723,181.4397,8578.0
2020-02-25 13:40:00,196.77,197.74,196.63,197.02,18820.0,181.4305,182.3248,181.3014,181.661,18820.0
2020-02-25 13:50:00,197.06,197.28,196.5,196.55,8110.0,181.6979,181.9007,181.1815,181.2276,8110.0
2020-02-25 14:00:00,196.44,196.53,194.44,194.63,61873.0,181.1262,181.2092,179.2821,179.4573,61873.0
2020-02-25 14:10:00,194.66,194.9,194.15,194.25,15508.0,179.4849,179.7062,179.0147,179.1069,15508.0
2020-02-25 14:20:00,194.34,194.98,193.91,193.97,45140.0,179.1899,179.78,178.7934,178.8487,45140.0
2020-02-25 14:30:00,194.06,194.66,193.9,193.9,25825.0,178.9317,179.4849,178.7842,178.7842,25825.0
2020-02-25 14:40:00,193.84,194.91,193.69,194.72,15951.0,178.7289,179.7155,178.5906,179.5403,15951.0
2020-02-25 14:50:00,194.66,195.09,194.55,194.76,10566.0,179.4849,179.8814,179.3835,179.5772,10566.0
2020-02-25 15:00:00,194.77,195.59,194.77,195.26,15255.0,179.5864,180.3424,179.5864,180.0382,15255.0
2020-02-25 15:10:00,195.14,195.14,194.52,194.75,28257.0,179.9275,179.9275,179.3559,179.5679,28257.0
2020-02-25 15:20:00,194.66,194.71,194.14,194.46,19748.0,179.4849,179.531,179.0055,179.3005,19748.0
2020-02-25 15:30:00,194.43,194.52,193.94,194.17,36967.0,179.2729,179.3559,178.8211,179.0331,36967.0
2020-02-25 15:40:00,194.25,195.72,194.24,195.02,45649.0,179.1069,180.4623,179.0977,179.8169,45649.0
2020-02-25 15:50:00,195.01,195.56,194.75,195.35,112232.0,179.8077,180.3148,179.5679,180.1212,112232.0
2020-02-26 09:30:00,196.44,196.5,195.04,195.58,29933.0,181.1262,181.1815,179.8353,180.3332,29933.0
2020-02-26 09:40:00,195.58,196.63,195.49,196.02,21247.0,180.3332,181.3014,180.2502,180.7389,21247.0
2020-02-26 09:50:00,195.78,195.95,194.66,194.99,12593.0,180.5176,180.6744,179.4849,179.7892,12593.0
2020-02-26 10:00:00,194.93,195.19,194.5,194.95,13835.0,179.7339,179.9736,179.3374,179.7523,13835.0
2020-02-26 10:10:00,195.09,196.73,194.67,196.7,16152.0,179.8814,181.3936,179.4942,181.3659,16152.0
2020-02-26 10:20:00,196.85,197.04,196.15,196.45,13614.0,181.5042,181.6794,180.8588,181.1354,13614.0
2020-02-26 10:30:00,196.28,196.78,196.21,196.42,4671.0,180.9787,181.4397,180.9141,181.1077,4671.0
2020-02-26 10:40:00,196.41,197.49,196.28,197.28,25845.0,181.0985,182.0943,180.9787,181.9007,25845.0
2020-02-26 10:50:00,197.26,197.31,196.56,196.79,13138.0,181.8823,181.9284,181.2368,181.4489,13138.0
2020-02-26 11:00:00,196.79,197.1,196.59,196.62,26417.0,181.4489,181.7347,181.2645,181.2922,26417.0
2020-02-26 11:10:00,196.67,197.17,196.46,197.1,17294.0,181.3383,181.7993,181.1446,181.7347,17294.0
2020-02-26 11:20:00,197.06,197.66,197.06,197.6,7442.0,181.6979,182.2511,181.6979,182.1958,7442.0
2020-02-26 11:30:00,197.55,197.55,196.94,197.28,8642.0,182.1497,182.1497,181.5872,181.9007,8642.0
2020-02-26 11:40:00,197.11,197.27,196.88,196.9,19021.0,181.744,181.8915,181.5319,181.5503,19021.0
2020-02-26 11:50:00,196.8,196.82,196.03,196.52,11637.0,181.4581,181.4766,180.7481,181.1999,11637.0
2020-02-26 12:00:00,196.44,196.46,195.09,195.23,11125.0,181.1262,181.1446,179.8814,180.0105,11125.0
2020-02-26 12:10:00,195.23,195.34,194.79,195.0,20087.0,180.0105,180.1119,179.6048,179.7984,20087.0
2020-02-26 12:20:00,195.06,195.55,195.05,195.16,22545.0,179.8538,180.3056,179.8445,179.946,22545.0
2020-02-26 12:30:00,195.33,195.87,195.33,195.55,4555.0,180.1027,180.6006,180.1027,180.3056,4555.0
2020-02-26 12:40:00,195.47,195.61,195.28,195.48,5730.0,180.2318,180.3609,180.0566,180.241,5730.0
2020-02-26 12:50:00,195.49,195.53,194.98,195.13,8705.0,180.2502,180.2871,179.78,179.9183,8705.0
2020-02-26 13:00:00,195.18,195.52,194.75,194.83,6121.0,179.9644,180.2779,179.5679,179.6417,6121.0
2020-02-26 13:10:00,194.95,194.96,194.56,194.66,7093.0,179.7523,179.7616,179.3927,179.4849,7093.0
2020-02-26 13:20:00,194.79,195.22,194.72,195.14,9102.0,179.6048,180.0013,179.5403,179.9275,9102.0
2020-02-26 13:30:00,194.97,194.97,193.33,193.33,12409.0,179.7708,179.7708,178.2586,178.2586,12409.0
2020-02-26 13:40:00,193.31,193.69,192.85,193.36,19662.0,178.2402,178.5906,177.816,178.2863,19662.0
2020-02-26 13:50:00,193.37,193.51,192.35,192.4,18969.0,178.2955,178.4246,177.355,177.4011,18969.0
2020-02-26 14:00:00,192.4,193.0,192.07,192.59,12905.0,177.4011,177.9544,177.0969,177.5763,12905.0
2020-02-26 14:10:00,192.6,193.23,192.5,192.84,9261.0,177.5855,178.1664,177.4933,177.8068,9261.0
2020-02-26 14:20:00,192.87,193.44,192.86,193.12,10276.0,177.8345,178.3601,177.8253,178.065,10276.0
2020-02-26 14:30:00,193.03,193.42,192.54,193.0,9870.0,177.982,178.3416,177.5302,177.9544,9870.0
2020-02-26 14:40:00,193.1,193.15,192.4,192.99,6908.0,178.0466,178.0927,177.4011,177.9451,6908.0
2020-02-26 14:50:00,192.87,193.02,192.29,192.3,8428.0,177.8345,177.9728,177.2997,177.3089,8428.0
2020-02-26 15:00:00,192.33,192.7,191.94,192.28,11419.0,177.3366,177.6777,176.977,177.2905,11419.0
2020-02-26 15:10:00,192.34,192.81,192.17,192.29,12235.0,177.3458,177.7792,177.1891,177.2997,12235.0
2020-02-26 15:20:00,192.36,192.54,191.93,191.98,14486.0,177.3642,177.5302,176.9678,177.0139,14486.0
2020-02-26 15:30:00,191.94,192.25,191.67,192.06,18585.0,176.977,177.2628,176.728,177.0876,18585.0
2020-02-26 15:40:00,192.0,192.06,191.36,191.4,34592.0,177.0323,177.0876,176.4422,176.4791,34592.0
2020-02-26 15:50:00,191.45,191.52,190.78,190.98,105031.0,176.5252,176.5897,175.9074,176.0918,105031.0
2020-02-27 09:30:00,188.09,188.41,184.54,187.56,81043.0,173.4271,173.7222,170.1539,172.9384,81043.0
2020-02-27 09:40:00,187.43,187.5,182.85,183.09,48443.0,172.8186,172.8831,168.5956,168.8169,48443.0
2020-02-27 09:50:00,183.22,186.24,183.22,185.41,41161.0,168.9368,171.7213,168.9368,170.956,41161.0
2020-02-27 10:00:00,185.41,185.76,183.99,184.52,46933.0,170.956,171.2788,169.6467,170.1354,46933.0
2020-02-27 10:10:00,184.45,184.59,183.01,183.04,25630.0,170.0709,170.2,168.7431,168.7708,25630.0
2020-02-27 10:20:00,183.11,183.25,181.71,182.03,32516.0,168.8353,168.9644,167.5445,167.8395,32516.0
2020-02-27 10:30:00,181.93,182.28,179.82,182.28,89454.0,167.7473,168.0701,165.8018,168.0701,89454.0
2020-02-27 10:40:00,182.1,183.05,181.49,182.99,29572.0,167.9041,168.78,167.3416,168.7247,29572.0
2020-02-27 10:50:00,182.8,183.54,182.2,182.82,15660.0,168.5495,169.2318,167.9963,168.568,15660.0
2020-02-27 11:00:00,183.01,184.0,182.58,182.71,40167.0,168.7431,169.656,168.3467,168.4665,40167.0
2020-02-27 11:10:00,182.8,183.65,182.23,183.65,43529.0,168.5495,169.3332,168.0239,169.3332,43529.0
2020-02-27 11:20:00,183.65,183.65,182.53,182.53,22859.0,169.3332,169.3332,168.3006,168.3006,22859.0
2020-02-27 11:30:00,182.43,182.7,181.39,181.75,24354.0,168.2084,168.4573,167.2494,167.5814,24354.0
2020-02-27 11:40:00,181.69,182.07,180.87,181.99,15487.0,167.526,167.8764,166.77,167.8027,15487.0
2020-02-27 11:50:00,181.99,182.88,181.75,182.76,14907.0,167.8027,168.6233,167.5814,168.5126,14907.0
2020-02-27 12:00:00,182.69,182.9,182.32,182.76,21268.0,168.4481,168.6417,168.1069,168.5126,21268.0
2020-02-27 12:10:00,182.75,183.79,182.75,183.52,27001.0,168.5034,169.4623,168.5034,169.2134,27001.0
2020-02-27 12:20:00,183.52,183.53,182.09,183.24,15027.0,169.2134,169.2226,167.8949,168.9552,15027.0
2020-02-27 12:30:00,183.13,184.0,183.02,183.96,46223.0,168.8538,169.656,168.7524,169.6191,46223.0
2020-02-27 12:40:00,183.99,184.34,183.54,184.23,42748.0,169.6467,169.9695,169.2318,169.868,42748.0
2020-02-27 12:50:00,184.32,184.46,183.79,183.89,16106.0,169.951,170.0801,169.4623,169.5545,16106.0
2020-02-27 13:00:00,183.79,184.29,183.49,184.19,16583.0,169.4623,169.9234,169.1857,169.8312,16583.0
2020-02-27 13:10:00,184.19,184.61,183.79,183.94,31661.0,169.8312,170.2184,169.4623,169.6006,31661.0
2020-02-27 13:20:00,183.92,183.98,182.91,182.96,18723.0,169.5822,169.6375,168.6509,168.697,18723.0
2020-02-27 13:30:00,183.04,183.14,182.08,182.2,14251.0,168.7708,168.863,167.8856,167.9963,14251.0
2020-02-27 13:40:00,182.33,182.43,181.12,181.49,19310.0,168.1162,168.2084,167.0005,167.3416,19310.0
2020-02-27 13:50:00,181.42,182.09,180.51,180.9,11652.0,167.2771,167.8949,166.438,166.7976,11652.0
2020-02-27 14:00:00,180.76,180.94,179.66,179.9,18892.0,166.6685,166.8345,165.6543,165.8756,18892.0
2020-02-27 14:10:00,179.73,180.64,179.57,179.84,25417.0,165.7188,166.5579,165.5713,165.8203,25417.0
2020-02-27 14:20:00,179.85,180.69,179.6,180.59,14099.0,165.8295,166.604,165.599,166.5118,14099.0
2020-02-27 14:30:00,180.66,180.73,180.01,180.19,19611.0,166.5763,166.6409,165.977,166.143,19611.0
2020-02-27 14:40:00,180.1,180.2,179.3,179.48,20231.0,166.06,166.1522,165.3224,165.4883,20231.0
2020-02-27 14:50:00,179.51,179.64,178.31,178.42,23862.0,165.516,165.6359,164.4095,164.511,23862.0
2020-02-27 15:00:00,178.5,179.31,178.32,179.3,34394.0,164.5847,165.3316,164.4188,165.3224,34394.0
2020-02-27 15:10:00,179.38,179.64,178.7,178.78,33551.0,165.3961,165.6359,164.7691,164.8429,33551.0
2020-02-27 15:20:00,178.83,178.9,178.02,178.04,38436.0,164.889,164.9535,164.1421,164.1606,38436.0
2020-02-27 15:30:00,178.12,178.38,177.01,177.09,64501.0,164.2344,164.4741,163.2109,163.2846,64501.0
2020-02-27 15:40:00,177.14,177.28,176.68,177.28,77400.0,163.3307,163.4598,162.9066,163.4598,77400.0
2020-02-27 15:50:00,177.25,177.25,175.55,175.58,205592.0,163.4322,163.4322,161.8647,161.8924,205592.0
2020-02-28 09:30:00,170.27,171.66,169.24,169.65,92900.0,156.9963,158.278,156.0466,156.4246,92900.0
2020-02-28 09:40:00,169.69,169.97,165.29,165.93,94315.0,156.4615,156.7197,152.4045,152.9946,94315.0
2020-02-28 09:50:00,165.93,166.79,163.53,164.84,60064.0,152.9946,153.7876,150.7817,151.9896,60064.0
2020-02-28 10:00:00,164.94,165.48,163.7,164.96,83410.0,152.0818,152.5797,150.9385,152.1003,83410.0
2020-02-28 10:10:00,164.85,166.73,164.01,166.73,50541.0,151.9988,153.7323,151.2243,153.7323,50541.0
2020-02-28 10:20:00,166.47,167.52,165.82,165.94,55873.0,153.4925,154.4607,152.8932,153.0039,55873.0
2020-02-28 10:30:00,165.81,167.7,165.78,167.02,37848.0,152.884,154.6267,152.8563,153.9997,37848.0
2020-02-28 10:40:00,167.0,167.58,166.49,166.66,49348.0,153.9812,154.516,153.511,153.6677,49348.0
2020-02-28 10:50:00,166.55,168.55,166.55,168.44,45616.0,153.5663,155.4104,153.5663,155.309,45616.0
2020-02-28 11:00:00,168.31,168.82,167.72,167.82,38517.0,155.1891,155.6593,154.6451,154.7373,38517.0
2020-02-28 11:10:00,167.83,169.47,167.82,168.92,37066.0,154.7465,156.2587,154.7373,155.7516,37066.0
2020-02-28 11:20:00,168.96,169.9,168.68,169.9,27132.0,155.7884,156.6552,155.5303,156.6552,27132.0
2020-02-28 11:30:00,169.75,170.38,169.65,170.28,39125.0,156.5168,157.0977,156.4246,157.0055,39125.0
2020-02-28 11:40:00,170.14,171.68,170.03,170.9,49061.0,156.8764,158.2964,156.775,157.5772,49061.0
2020-02-28 11:50:00,170.99,171.35,169.97,170.45,52112.0,157.6602,157.9921,156.7197,157.1623,52112.0
2020-02-28 12:00:00,170.28,170.89,169.45,170.52,48102.0,157.0055,157.568,156.2402,157.2268,48102.0
2020-02-28 12:10:00,170.69,170.79,169.66,170.2,19818.0,157.3836,157.4758,156.4339,156.9318,19818.0
2020-02-28 12:20:00,170.35,170.81,169.73,170.75,31677.0,157.0701,157.4942,156.4984,157.4389,31677.0
2020-02-28 12:30:00,170.84,171.65,169.86,170.17,76566.0,157.5219,158.2687,156.6183,156.9041,76566.0
2020-02-28 12:40:00,170.12,170.49,169.0,169.38,29273.0,156.858,157.1992,155.8253,156.1757,29273.0
2020-02-28 12:50:00,169.13,170.69,169.13,170.44,42904.0,155.9452,157.3836,155.9452,157.1531,42904.0
2020-02-28 13:00:00,170.39,170.72,169.72,170.02,31304.0,157.107,157.4112,156.4892,156.7658,31304.0
2020-02-28 13:10:00,170.13,170.13,168.9,169.8,47578.0,156.8672,156.8672,155.7331,156.563,47578.0
2020-02-28 13:20:00,169.64,169.9,169.35,169.36,23229.0,156.4154,156.6552,156.148,156.1573,23229.0
2020-02-28 13:30:00,169.26,169.26,167.47,167.98,56202.0,156.065,156.065,154.4146,154.8848,56202.0
2020-02-28 13:40:00,167.89,167.89,166.61,167.34,45249.0,154.8018,154.8018,153.6216,154.2947,45249.0
2020-02-28 13:50:00,167.28,167.8,166.69,167.52,40553.0,154.2394,154.7189,153.6954,154.4607,40553.0
2020-02-28 14:00:00,167.52,167.54,165.75,165.86,27009.0,154.4607,154.4791,152.8287,152.9301,27009.0
2020-02-28 14:10:00,165.81,167.22,165.81,167.11,28107.0,152.884,154.1841,152.884,154.0827,28107.0
2020-02-28 14:20:00,167.08,167.56,166.09,167.05,26904.0,154.055,154.4976,153.1422,154.0273,26904.0
2020-02-28 14:30:00,167.02,168.18,166.93,167.06,33417.0,153.9997,155.0692,153.9167,154.0366,33417.0
2020-02-28 14:40:00,167.2,168.54,167.11,167.79,17894.0,154.1656,155.4012,154.0827,154.7096,17894.0
2020-02-28 14:50:00,168.06,168.16,167.24,167.5,25971.0,154.9586,155.0508,154.2025,154.4423,25971.0
2020-02-28 15:00:00,167.57,169.82,166.59,168.22,139628.0,154.5068,156.5814,153.6032,155.1061,139628.0
2020-02-28 15:10:00,168.28,172.34,168.12,169.87,102527.0,155.1614,158.9049,155.0139,156.6275,102527.0
2020-02-28 15:20:00,169.87,170.1,168.58,169.03,48840.0,156.6275,156.8396,155.4381,155.853,48840.0
2020-02-28 15:30:00,168.86,170.19,168.52,169.04,87005.0,155.6962,156.9225,155.3827,155.8622,87005.0
2020-02-28 15:40:00,169.02,170.05,167.78,169.96,86924.0,155.8438,156.7935,154.7004,156.7105,86924.0
2020-02-28 15:50:00,169.89,172.39,169.12,172.39,195998.0,156.6459,158.951,155.936,158.951,195998.0
2020-03-02 09:30:00,173.25,174.93,172.63,173.25,68812.0,159.744,161.293,159.1723,159.744,68812.0
2020-03-02 09:40:00,173.13,175.35,172.21,175.03,53799.0,159.6334,161.6803,158.7851,161.3852,53799.0
2020-03-02 09:50:00,174.77,175.1,171.02,171.02,31275.0,161.1455,161.4498,157.6878,157.6878,31275.0
2020-03-02 10:00:00,171.17,171.46,169.27,170.03,64075.0,157.8261,158.0935,156.0743,156.775,64075.0
2020-03-02 10:10:00,170.18,170.64,169.64,170.54,36163.0,156.9133,157.3375,156.4154,157.2453,36163.0
2020-03-02 10:20:00,170.5,171.27,169.99,171.14,42460.0,157.2084,157.9184,156.7381,157.7985,42460.0
2020-03-02 10:30:00,171.16,171.69,170.59,171.55,39604.0,157.8169,158.3056,157.2914,158.1765,39604.0
2020-03-02 10:40:00,171.65,172.45,171.28,172.15,49393.0,158.2687,159.0064,157.9276,158.7298,49393.0
2020-03-02 10:50:00,172.14,172.9,171.71,171.82,30689.0,158.7205,159.4213,158.3241,158.4255,30689.0
2020-03-02 11:00:00,171.55,171.92,170.89,171.05,17037.0,158.1765,158.5177,157.568,157.7155,17037.0
2020-03-02 11:10:00,171.12,172.98,171.12,172.5,25426.0,157.78,159.495,157.78,159.0525,25426.0
2020-03-02 11:20:00,172.5,173.49,172.41,172.73,41044.0,159.0525,159.9653,158.9695,159.2645,41044.0
2020-03-02 11:30:00,172.81,174.11,172.54,174.1,84183.0,159.3383,160.537,159.0893,160.5277,84183.0
2020-03-02 11:40:00,174.02,174.04,173.33,173.67,18948.0,160.454,160.4724,159.8178,160.1313,18948.0
2020-03-02 11:50:00,173.64,174.53,173.64,174.25,17192.0,160.1036,160.9242,160.1036,160.666,17192.0
2020-03-02 12:00:00,174.43,175.15,174.35,174.78,19816.0,160.832,161.4959,160.7582,161.1547,19816.0
2020-03-02 12:10:00,174.74,175.25,174.65,174.86,27001.0,161.1178,161.5881,161.0349,161.2285,27001.0
2020-03-02 12:20:00,174.86,174.94,174.39,174.69,16963.0,161.2285,161.3023,160.7951,161.0717,16963.0
2020-03-02 12:30:00,174.62,176.03,174.57,175.78,20147.0,161.0072,162.3073,160.9611,162.0768,20147.0
2020-03-02 12:40:00,175.81,176.7,175.67,176.7,22707.0,162.1044,162.925,161.9753,162.925,22707.0
2020-03-02 12:50:00,176.7,176.95,176.2,176.37,27380.0,162.925,163.1556,162.464,162.6208,27380.0
2020-03-02 13:00:00,176.25,176.35,175.65,176.09,17558.0,162.5101,162.6023,161.9569,162.3626,17558.0
2020-03-02 13:10:00,176.06,176.23,175.08,175.09,12412.0,162.3349,162.4917,161.4313,161.4406,12412.0
2020-03-02 13:20:00,175.22,175.32,174.4,174.63,15455.0,161.5604,161.6526,160.8043,161.0164,15455.0
2020-03-02 13:30:00,174.62,175.49,174.41,175.49,18263.0,161.0072,161.8094,160.8136,161.8094,18263.0
2020-03-02 13:40:00,175.53,176.02,175.14,175.2,20539.0,161.8463,162.2981,161.4867,161.542,20539.0
2020-03-02 13:50:00,175.2,176.31,174.91,176.31,12990.0,161.542,162.5655,161.2746,162.5655,12990.0
2020-03-02 14:00:00,176.03,176.31,175.66,176.0,31603.0,162.3073,162.5655,161.9661,162.2796,31603.0
2020-03-02 14:10:00,175.9,176.1,175.68,175.95,19858.0,162.1874,162.3718,161.9846,162.2335,19858.0
2020-03-02 14:20:00,175.86,176.06,174.42,174.58,34225.0,162.1505,162.3349,160.8228,160.9703,34225.0
2020-03-02 14:30:00,174.5,174.8,173.28,173.44,25429.0,160.8966,161.1732,159.7717,159.9192,25429.0
2020-03-02 14:40:00,173.05,173.48,172.21,173.48,22424.0,159.5596,159.9561,158.7851,159.9561,22424.0
2020-03-02 14:50:00,173.38,174.07,173.16,173.48,15016.0,159.8639,160.5001,159.661,159.9561,15016.0
2020-03-02 15:00:00,173.6,174.45,173.49,173.93,30525.0,160.0667,160.8505,159.9653,160.371,30525.0
2020-03-02 15:10:00,173.8,174.08,173.65,173.66,17131.0,160.2511,160.5093,160.1128,160.122,17131.0
2020-03-02 15:20:00,173.71,174.99,173.71,174.3,28164.0,160.1681,161.3484,160.1681,160.7121,28164.0
2020-03-02 15:30:00,174.46,174.87,174.17,174.71,26428.0,160.8597,161.2377,160.5923,161.0902,26428.0
2020-03-02 15:40:00,174.66,175.73,174.45,175.67,51273.0,161.0441,162.0307,160.8505,161.9753,51273.0
2020-03-02 15:50:00,175.68,177.22,175.64,177.21,133694.0,161.9846,163.4045,161.9477,163.3953,133694.0
2020-03-03 09:30:00,178.28,179.19,176.74,178.93,54498.0,164.3819,165.2209,162.9619,164.9812,54498.0
2020-03-03 09:40:00,178.79,179.92,178.61,179.68,38976.0,164.8521,165.894,164.6862,165.6727,38976.0
2020-03-03 09:50:00,179.7,179.7,178.65,179.32,43348.0,165.6912,165.6912,164.723,165.3408,43348.0
2020-03-03 10:00:00,179.18,183.45,179.17,182.0,57903.0,165.2117,169.1488,165.2025,167.8119,57903.0
2020-03-03 10:10:00,182.26,182.26,179.5,180.59,39567.0,168.0516,168.0516,165.5068,166.5118,39567.0
2020-03-03 10:20:00,180.31,180.87,179.82,180.43,46187.0,166.2536,166.77,165.8018,166.3643,46187.0
2020-03-03 10:30:00,180.2,180.86,179.92,180.29,43506.0,166.1522,166.7607,165.894,166.2352,43506.0
2020-03-03 10:40:00,180.16,182.03,180.01,181.12,63373.0,166.1153,167.8395,165.977,167.0005,63373.0
2020-03-03 10:50:00,181.17,182.39,181.17,182.03,44305.0,167.0466,168.1715,167.0466,167.8395,44305.0
2020-03-03 11:00:00,181.95,182.19,181.06,181.3,54701.0,167.7658,167.9871,166.9452,167.1664,54701.0
2020-03-03 11:10:00,181.17,181.2,179.64,180.24,37478.0,167.0466,167.0742,165.6359,166.1891,37478.0
2020-03-03 11:20:00,180.23,180.52,178.14,178.21,53668.0,166.1799,166.4473,164.2528,164.3173,53668.0
2020-03-03 11:30:00,178.03,179.49,177.52,179.49,36715.0,164.1514,165.4975,163.6811,165.4975,36715.0
2020-03-03 11:40:00,179.45,179.72,178.41,178.41,11206.0,165.4607,165.7096,164.5017,164.5017,11206.0
2020-03-03 11:50:00,178.46,180.93,178.22,180.68,13411.0,164.5478,166.8253,164.3266,166.5948,13411.0
2020-03-03 12:00:00,180.51,181.22,179.93,181.22,7746.0,166.438,167.0927,165.9032,167.0927,7746.0
2020-03-03 12:10:00,181.29,181.35,180.2,180.56,12402.0,167.1572,167.2126,166.1522,166.4841,12402.0
2020-03-03 12:20:00,180.57,181.02,179.91,180.07,10504.0,166.4934,166.9083,165.8848,166.0323,10504.0
2020-03-03 12:30:00,180.08,180.23,178.75,179.76,18633.0,166.0416,166.1799,164.8152,165.7465,18633.0
2020-03-03 12:40:00,179.71,180.41,179.56,180.19,8286.0,165.7004,166.3458,165.5621,166.143,8286.0
2020-03-03 12:50:00,180.05,180.07,179.1,179.63,7685.0,166.0139,166.0323,165.138,165.6266,7685.0
2020-03-03 13:00:00,179.53,179.85,178.59,178.84,12007.0,165.5344,165.8295,164.6677,164.8982,12007.0
2020-03-03 13:10:00,178.71,178.98,177.59,177.59,14706.0,164.7784,165.0273,163.7457,163.7457,14706.0
2020-03-03 13:20:00,177.54,177.95,176.41,177.19,19075.0,163.6996,164.0776,162.6577,163.3769,19075.0
2020-03-03 13:30:00,177.24,178.01,176.89,177.82,14146.0,163.423,164.1329,163.1002,163.9577,14146.0
2020-03-03 13:40:00,177.78,177.78,176.27,176.67,9698.0,163.9209,163.9209,162.5286,162.8974,9698.0
2020-03-03 13:50:00,176.77,176.92,176.09,176.3,13219.0,162.9896,163.1279,162.3626,162.5562,13219.0
2020-03-03 14:00:00,176.71,176.71,174.92,174.93,9129.0,162.9343,162.9343,161.2838,161.293,9129.0
2020-03-03 14:10:00,175.14,176.52,174.92,176.22,29984.0,161.4867,162.7591,161.2838,162.4825,29984.0
2020-03-03 14:20:00,176.11,176.73,175.37,176.6,21846.0,162.381,162.9527,161.6987,162.8328,21846.0
2020-03-03 14:30:00,176.59,177.24,175.84,175.84,13578.0,162.8236,163.423,162.1321,162.1321,13578.0
2020-03-03 14:40:00,175.79,177.32,175.66,177.32,17301.0,162.086,163.4967,161.9661,163.4967,17301.0
2020-03-03 14:50:00,177.55,178.31,177.04,177.33,17878.0,163.7088,164.4095,163.2385,163.5059,17878.0
2020-03-03 15:00:00,177.52,178.81,177.05,178.35,26836.0,163.6811,164.8706,163.2478,164.4464,26836.0
2020-03-03 15:10:00,178.24,179.22,178.03,179.03,25312.0,164.345,165.2486,164.1514,165.0734,25312.0
2020-03-03 15:20:00,178.95,179.11,177.46,179.02,32009.0,164.9996,165.1472,163.6258,165.0642,32009.0
2020-03-03 15:30:00,178.89,178.99,175.94,175.94,29860.0,164.9443,165.0365,162.2243,162.2243,29860.0
2020-03-03 15:40:00,176.18,178.56,176.1,177.5,39938.0,162.4456,164.64,162.3718,163.6627,39938.0
2020-03-03 15:50:00,177.16,178.46,176.55,177.41,159154.0,163.3492,164.5478,162.7867,163.5797,159154.0
2020-03-04 09:30:00,179.47,180.81,178.97,179.13,67575.0,165.4791,166.7146,165.0181,165.1656,67575.0
2020-03-04 09:40:00,179.48,180.26,179.31,179.55,11188.0,165.4883,166.2075,165.3316,165.5529,11188.0
2020-03-04 09:50:00,179.46,179.61,178.83,179.53,10351.0,165.4699,165.6082,164.889,165.5344,10351.0
2020-03-04 10:00:00,179.87,179.87,178.71,179.45,19495.0,165.8479,165.8479,164.7784,165.4607,19495.0
2020-03-04 10:10:00,179.38,180.28,179.05,180.08,17931.0,165.3961,166.226,165.0919,166.0416,17931.0
2020-03-04 10:20:00,180.19,180.23,179.6,179.81,36429.0,166.143,166.1799,165.599,165.7926,36429.0
2020-03-04 10:30:00,179.71,179.79,178.94,179.18,15873.0,165.7004,165.7742,164.9904,165.2117,15873.0
2020-03-04 10:40:00,179.33,179.87,178.96,179.14,13860.0,165.35,165.8479,165.0089,165.1748,13860.0
2020-03-04 10:50:00,179.27,179.37,178.54,178.89,59689.0,165.2947,165.3869,164.6216,164.9443,59689.0
2020-03-04 11:00:00,179.0,179.38,178.0,178.46,10199.0,165.0457,165.3961,164.1237,164.5478,10199.0
2020-03-04 11:10:00,178.54,179.94,178.43,179.84,22943.0,164.6216,165.9125,164.5202,165.8203,22943.0
2020-03-04 11:20:00,179.93,180.75,179.43,180.75,23900.0,165.9032,166.6593,165.4422,166.6593,23900.0
2020-03-04 11:30:00,180.96,181.09,180.11,180.53,23464.0,166.853,166.9728,166.0692,166.4565,23464.0
2020-03-04 11:40:00,180.53,181.26,180.26,180.47,15009.0,166.4565,167.1296,166.2075,166.4012,15009.0
2020-03-04 11:50:00,180.4,181.24,180.4,181.14,15290.0,166.3366,167.1111,166.3366,167.0189,15290.0
2020-03-04 12:00:00,181.06,181.49,180.8,181.38,19181.0,166.9452,167.3416,166.7054,167.2402,19181.0
2020-03-04 12:10:00,181.28,182.34,181.28,182.33,15453.0,167.148,168.1254,167.148,168.1162,15453.0
2020-03-04 12:20:00,182.29,183.33,182.07,183.33,24894.0,168.0793,169.0382,167.8764,169.0382,24894.0
2020-03-04 12:30:00,183.1,183.46,182.88,183.11,17087.0,168.8261,169.1581,168.6233,168.8353,17087.0
2020-03-04 12:40:00,183.13,183.55,182.88,183.55,9414.0,168.8538,169.241,168.6233,169.241,9414.0
2020-03-04 12:50:00,183.51,184.06,183.49,183.92,22099.0,169.2042,169.7113,169.1857,169.5822,22099.0
2020-03-04 13:00:00,183.93,184.82,183.83,184.39,9832.0,169.5914,170.412,169.4992,170.0156,9832.0
2020-03-04 13:10:00,184.63,184.99,184.05,184.97,10680.0,170.2369,170.5688,169.7021,170.5503,10680.0
2020-03-04 13:20:00,184.77,185.64,184.65,185.44,26540.0,170.3659,171.1681,170.2553,170.9837,26540.0
2020-03-04 13:30:00,185.4,185.57,184.46,184.65,8336.0,170.9468,171.1036,170.0801,170.2553,8336.0
2020-03-04 13:40:00,184.46,185.13,184.05,185.13,16768.0,170.0801,170.6979,169.7021,170.6979,16768.0
2020-03-04 13:50:00,185.08,185.16,184.54,184.9,8215.0,170.6518,170.7255,170.1539,170.4858,8215.0
2020-03-04 14:00:00,185.05,185.09,184.25,184.88,12440.0,170.6241,170.661,169.8865,170.4674,12440.0
2020-03-04 14:10:00,184.87,185.36,184.68,185.22,13749.0,170.4581,170.9099,170.283,170.7809,13749.0
2020-03-04 14:20:00,185.18,185.81,185.09,185.63,17565.0,170.744,171.3249,170.661,171.1589,17565.0
2020-03-04 14:30:00,185.83,185.91,184.95,185.11,18637.0,171.3433,171.4171,170.5319,170.6794,18637.0
2020-03-04 14:40:00,184.96,185.24,184.83,185.0,21083.0,170.5411,170.7993,170.4213,170.578,21083.0
2020-03-04 14:50:00,184.99,185.6,184.93,185.39,26292.0,170.5688,171.1312,170.5135,170.9376,26292.0
2020-03-04 15:00:00,185.33,185.72,185.11,185.19,23758.0,170.8823,171.2419,170.6794,170.7532,23758.0
2020-03-04 15:10:00,185.17,185.63,185.03,185.33,15728.0,170.7348,171.1589,170.6057,170.8823,15728.0
2020-03-04 15:20:00,185.39,186.06,185.28,185.98,20371.0,170.9376,171.5554,170.8362,171.4816,20371.0
2020-03-04 15:30:00,185.98,186.8,185.98,186.74,38463.0,171.4816,172.2377,171.4816,172.1824,38463.0
2020-03-04 15:40:00,186.68,186.8,185.81,185.88,48265.0,172.127,172.2377,171.3249,171.3894,48265.0
2020-03-04 15:50:00,185.92,186.69,185.83,185.96,146705.0,171.4263,172.1363,171.3433,171.4632,146705.0
2020-03-05 09:30:00,181.69,183.45,180.13,182.64,34154.0,167.526,169.1488,166.0877,168.402,34154.0
2020-03-05 09:40:00,182.54,182.99,181.8,181.98,14617.0,168.3098,168.7247,167.6275,167.7934,14617.0
2020-03-05 09:50:00,181.74,182.11,180.69,180.8,19218.0,167.5721,167.9133,166.604,166.7054,19218.0
2020-03-05 10:00:00,180.95,181.21,180.68,180.92,26125.0,166.8437,167.0835,166.5948,166.8161,26125.0
2020-03-05 10:10:00,180.84,181.97,180.84,181.85,64370.0,166.7423,167.7842,166.7423,167.6736,64370.0
2020-03-05 10:20:00,181.85,182.25,181.17,181.43,23009.0,167.6736,168.0424,167.0466,167.2863,23009.0
2020-03-05 10:30:00,181.52,182.09,181.35,182.09,20259.0,167.3693,167.8949,167.2126,167.8949,20259.0
2020-03-05 10:40:00,182.14,183.22,182.14,183.09,15004.0,167.941,168.9368,167.941,168.8169,15004.0
2020-03-05 10:50:00,183.42,183.92,183.17,183.82,21331.0,169.1212,169.5822,168.8907,169.49,21331.0
2020-03-05 11:00:00,183.83,185.15,183.82,185.15,31689.0,169.4992,170.7163,169.49,170.7163,31689.0
2020-03-05 11:10:00,185.15,185.63,184.92,185.36,29467.0,170.7163,171.1589,170.5042,170.9099,29467.0
2020-03-05 11:20:00,185.26,186.13,185.03,186.04,11757.0,170.8177,171.6199,170.6057,171.5369,11757.0
2020-03-05 11:30:00,185.91,186.19,185.0,185.33,20884.0,171.4171,171.6752,170.578,170.8823,20884.0
2020-03-05 11:40:00,185.35,185.56,184.65,184.77,18042.0,170.9007,171.0944,170.2553,170.3659,18042.0
2020-03-05 11:50:00,184.87,185.06,184.04,184.22,7854.0,170.4581,170.6333,169.6928,169.8588,7854.0
2020-03-05 12:00:00,184.23,184.45,183.68,184.03,9199.0,169.868,170.0709,169.3609,169.6836,9199.0
2020-03-05 12:10:00,184.02,184.43,183.34,183.36,10580.0,169.6744,170.0524,169.0474,169.0659,10580.0
2020-03-05 12:20:00,183.36,183.62,182.51,183.06,12021.0,169.0659,169.3056,168.2821,168.7892,12021.0
2020-03-05 12:30:00,183.04,183.43,182.59,182.59,20138.0,168.7708,169.1304,168.3559,168.3559,20138.0
2020-03-05 12:40:00,182.69,182.8,181.54,182.09,15613.0,168.4481,168.5495,167.3877,167.8949,15613.0
2020-03-05 12:50:00,182.02,182.94,182.02,182.25,4159.0,167.8303,168.6786,167.8303,168.0424,4159.0
2020-03-05 13:00:00,181.99,182.12,181.46,181.47,20928.0,167.8027,167.9225,167.314,167.3232,20928.0
2020-03-05 13:10:00,181.38,181.86,180.82,180.82,10161.0,167.2402,167.6828,166.7239,166.7239,10161.0
2020-03-05 13:20:00,180.75,182.14,180.72,182.14,10604.0,166.6593,167.941,166.6317,167.941,10604.0
2020-03-05 13:30:00,181.99,183.11,181.84,182.74,8895.0,167.8027,168.8353,167.6644,168.4942,8895.0
2020-03-05 13:40:00,182.7,182.85,181.88,182.8,10050.0,168.4573,168.5956,167.7012,168.5495,10050.0
2020-03-05 13:50:00,182.72,182.82,181.79,182.09,6719.0,168.4757,168.568,167.6182,167.8949,6719.0
2020-03-05 14:00:00,182.22,182.25,181.03,181.07,14534.0,168.0147,168.0424,166.9175,166.9544,14534.0
2020-03-05 14:10:00,181.18,182.06,181.17,181.48,9829.0,167.0558,167.8672,167.0466,167.3324,9829.0
2020-03-05 14:20:00,181.38,181.38,180.09,180.44,9204.0,167.2402,167.2402,166.0508,166.3735,9204.0
2020-03-05 14:30:00,180.52,181.08,180.24,181.0,9954.0,166.4473,166.9636,166.1891,166.8898,9954.0
2020-03-05 14:40:00,181.05,181.38,180.33,180.66,9464.0,166.9359,167.2402,166.2721,166.5763,9464.0
2020-03-05 14:50:00,180.65,180.81,180.14,180.35,14416.0,166.5671,166.7146,166.0969,166.2905,14416.0
2020-03-05 15:00:00,180.46,180.5,179.75,180.43,50131.0,166.3919,166.4288,165.7373,166.3643,50131.0
2020-03-05 15:10:00,180.52,180.52,179.45,179.66,18743.0,166.4473,166.4473,165.4607,165.6543,18743.0
2020-03-05 15:20:00,179.65,180.44,179.6,180.35,58356.0,165.6451,166.3735,165.599,166.2905,58356.0
2020-03-05 15:30:00,180.26,181.79,180.22,181.03,61323.0,166.2075,167.6182,166.1706,166.9175,61323.0
2020-03-05 15:40:00,181.1,181.78,180.18,181.62,57325.0,166.982,167.609,166.1338,167.4615,57325.0
2020-03-05 15:50:00,181.55,183.1,181.55,182.67,127244.0,167.397,168.8261,167.397,168.4296,127244.0
2020-03-06 09:30:00,176.69,177.35,176.29,177.09,40887.0,162.9158,163.5244,162.547,163.2846,40887.0
2020-03-06 09:40:00,177.07,177.07,175.25,176.63,23316.0,163.2662,163.2662,161.5881,162.8605,23316.0
2020-03-06 09:50:00,176.51,178.14,175.99,177.79,38968.0,162.7499,164.2528,162.2704,163.9301,38968.0
2020-03-06 10:00:00,178.0,179.29,177.79,178.78,43272.0,164.1237,165.3131,163.9301,164.8429,43272.0
2020-03-06 10:10:00,178.78,179.4,178.21,178.81,39753.0,164.8429,165.4146,164.3173,164.8706,39753.0
2020-03-06 10:20:00,178.79,179.59,178.33,179.17,20770.0,164.8521,165.5898,164.428,165.2025,20770.0
2020-03-06 10:30:00,179.42,179.86,178.3,179.4,15940.0,165.433,165.8387,164.4003,165.4146,15940.0
2020-03-06 10:40:00,179.42,179.86,179.1,179.74,19321.0,165.433,165.8387,165.138,165.7281,19321.0
2020-03-06 10:50:00,179.8,180.5,179.61,180.49,35517.0,165.7834,166.4288,165.6082,166.4196,35517.0
2020-03-06 11:00:00,180.49,181.31,180.31,180.71,39248.0,166.4196,167.1757,166.2536,166.6224,39248.0
2020-03-06 11:10:00,180.72,181.24,180.6,180.68,40054.0,166.6317,167.1111,166.521,166.5948,40054.0
2020-03-06 11:20:00,180.9,180.9,179.68,179.73,39654.0,166.7976,166.7976,165.6727,165.7188,39654.0
2020-03-06 11:30:00,179.79,180.48,179.54,180.48,11261.0,165.7742,166.4104,165.5437,166.4104,11261.0
2020-03-06 11:40:00,180.49,180.49,179.27,179.4,18844.0,166.4196,166.4196,165.2947,165.4146,18844.0
2020-03-06 11:50:00,179.52,180.28,179.5,179.97,16391.0,165.5252,166.226,165.5068,165.9401,16391.0
2020-03-06 12:00:00,180.17,180.17,179.48,179.59,18503.0,166.1245,166.1245,165.4883,165.5898,18503.0
2020-03-06 12:10:00,179.51,179.65,178.87,178.87,11931.0,165.516,165.6451,164.9259,164.9259,11931.0
2020-03-06 12:20:00,178.84,179.36,178.77,178.89,12725.0,164.8982,165.3777,164.8337,164.9443,12725.0
2020-03-06 12:30:00,178.94,179.93,178.84,179.66,9591.0,164.9904,165.9032,164.8982,165.6543,9591.0
2020-03-06 12:40:00,179.56,180.2,179.37,179.71,17059.0,165.5621,166.1522,165.3869,165.7004,17059.0
2020-03-06 12:50:00,179.87,180.08,179.55,179.69,11475.0,165.8479,166.0416,165.5529,165.682,11475.0
2020-03-06 13:00:00,179.63,180.33,179.62,179.79,5803.0,165.6266,166.2721,165.6174,165.7742,5803.0
2020-03-06 13:10:00,179.92,180.51,179.33,179.99,30603.0,165.894,166.438,165.35,165.9586,30603.0
2020-03-06 13:20:00,180.0,180.87,179.95,180.03,45287.0,165.9678,166.77,165.9217,165.9955,45287.0
2020-03-06 13:30:00,180.03,180.55,179.25,179.67,10676.0,165.9955,166.4749,165.2763,165.6635,10676.0
2020-03-06 13:40:00,179.75,179.81,178.21,178.31,7894.0,165.7373,165.7926,164.3173,164.4095,7894.0
2020-03-06 13:50:00,178.26,178.62,177.87,177.87,17382.0,164.3634,164.6954,164.0038,164.0038,17382.0
2020-03-06 14:00:00,177.83,178.16,177.5,177.62,13736.0,163.967,164.2712,163.6627,163.7733,13736.0
2020-03-06 14:10:00,177.57,178.17,177.57,177.91,14022.0,163.7272,164.2805,163.7272,164.0407,14022.0
2020-03-06 14:20:00,177.8,178.47,177.67,178.19,13424.0,163.9393,164.5571,163.8194,164.2989,13424.0
2020-03-06 14:30:00,178.25,178.39,177.14,177.21,15266.0,164.3542,164.4833,163.3307,163.3953,15266.0
2020-03-06 14:40:00,177.19,177.42,176.5,176.5,19431.0,163.3769,163.5889,162.7406,162.7406,19431.0
2020-03-06 14:50:00,176.47,177.06,176.01,176.58,19414.0,162.713,163.257,162.2888,162.8144,19414.0
2020-03-06 15:00:00,176.54,176.92,176.4,176.51,49431.0,162.7775,163.1279,162.6484,162.7499,49431.0
2020-03-06 15:10:00,176.51,177.73,176.47,177.7,24465.0,162.7499,163.8748,162.713,163.8471,24465.0
2020-03-06 15:20:00,177.57,178.08,177.05,177.18,27879.0,163.7272,164.1975,163.2478,163.3676,27879.0
2020-03-06 15:30:00,177.18,178.82,176.96,177.32,35367.0,163.3676,164.8798,163.1648,163.4967,35367.0
2020-03-06 15:40:00,177.38,179.13,177.37,178.57,44104.0,163.552,165.1656,163.5428,164.6493,44104.0
2020-03-06 15:50:00,178.59,180.16,178.51,179.04,127767.0,164.6677,166.1153,164.5939,165.0826,127767.0
2020-03-09 09:30:00,168.0,168.0,165.84,165.84,1847.0,154.9033,154.9033,152.9117,152.9117,1847.0
2020-03-09 09:40:00,165.84,165.84,165.84,165.84,0.0,152.9117,152.9117,152.9117,152.9117,0.0
2020-03-09 09:50:00,165.0,169.46,165.0,169.1,64952.0,152.1371,156.2495,152.1371,155.9175,64952.0
2020-03-09 10:00:00,168.76,169.65,167.08,168.36,35940.0,155.604,156.4246,154.055,155.2352,35940.0
2020-03-09 10:10:00,169.01,169.05,167.64,168.45,24910.0,155.8345,155.8714,154.5713,155.3182,24910.0
2020-03-09 10:20:00,168.4,169.98,167.7,169.18,24470.0,155.2721,156.7289,154.6267,155.9913,24470.0
2020-03-09 10:30:00,169.33,170.95,169.14,170.2,44088.0,156.1296,157.6233,155.9544,156.9318,44088.0
2020-03-09 10:40:00,170.25,171.11,169.59,169.59,31202.0,156.9779,157.7708,156.3693,156.3693,31202.0
2020-03-09 10:50:00,169.56,169.56,167.59,167.6,21655.0,156.3417,156.3417,154.5252,154.5345,21655.0
2020-03-09 11:00:00,167.45,167.45,166.2,166.47,20917.0,154.3961,154.3961,153.2436,153.4925,20917.0
2020-03-09 11:10:00,166.72,168.74,166.66,168.69,20257.0,153.7231,155.5856,153.6677,155.5395,20257.0
2020-03-09 11:20:00,168.74,169.22,168.29,168.69,10733.0,155.5856,156.0282,155.1707,155.5395,10733.0
2020-03-09 11:30:00,168.68,170.09,168.13,169.97,25714.0,155.5303,156.8303,155.0231,156.7197,25714.0
2020-03-09 11:40:00,169.9,171.18,169.85,171.02,23260.0,156.6552,157.8354,156.6091,157.6878,23260.0
2020-03-09 11:50:00,170.96,171.25,170.74,171.06,32589.0,157.6325,157.8999,157.4297,157.7247,32589.0
2020-03-09 12:00:00,171.03,172.09,170.89,171.87,51890.0,157.6971,158.6744,157.568,158.4716,51890.0
2020-03-09 12:10:00,171.8,172.01,170.65,170.82,18348.0,158.407,158.6007,157.3467,157.5034,18348.0
2020-03-09 12:20:00,170.81,171.04,169.84,169.84,10135.0,157.4942,157.7063,156.5998,156.5998,10135.0
2020-03-09 12:30:00,169.81,170.12,168.25,169.07,15943.0,156.5722,156.858,155.1338,155.8899,15943.0
2020-03-09 12:40:00,168.97,169.24,167.14,167.14,13182.0,155.7977,156.0466,154.1103,154.1103,13182.0
2020-03-09 12:50:00,167.57,168.39,167.48,168.1,36717.0,154.5068,155.2629,154.4238,154.9955,36717.0
2020-03-09 13:00:00,168.09,168.33,167.46,167.76,15662.0,154.9863,155.2075,154.4054,154.682,15662.0
2020-03-09 13:10:00,167.71,168.19,167.59,167.77,6006.0,154.6359,155.0785,154.5252,154.6912,6006.0
2020-03-09 13:20:00,167.77,167.77,166.83,167.0,10943.0,154.6912,154.6912,153.8245,153.9812,10943.0
2020-03-09 13:30:00,166.97,167.02,165.16,165.16,27041.0,153.9536,153.9997,152.2847,152.2847,27041.0
2020-03-09 13:40:00,165.49,165.51,164.36,165.17,50444.0,152.5889,152.6074,151.547,152.2939,50444.0
2020-03-09 13:50:00,165.16,165.16,163.52,163.57,17618.0,152.2847,152.2847,150.7725,150.8186,17618.0
2020-03-09 14:00:00,163.69,163.82,162.36,162.4,22042.0,150.9293,151.0491,149.7029,149.7398,22042.0
2020-03-09 14:10:00,162.57,164.46,162.57,164.07,11867.0,149.8966,151.6392,149.8966,151.2796,11867.0
2020-03-09 14:20:00,164.16,164.49,162.79,163.02,15249.0,151.3626,151.6669,150.0994,150.3115,15249.0
2020-03-09 14:30:00,162.71,163.01,161.9,162.9,20379.0,150.0257,150.3023,149.2788,150.2009,20379.0
2020-03-09 14:40:00,162.88,163.21,161.46,162.48,30738.0,150.1824,150.4867,148.8731,149.8136,30738.0
2020-03-09 14:50:00,162.57,164.96,162.57,164.04,22934.0,149.8966,152.1003,149.8966,151.252,22934.0
2020-03-09 15:00:00,164.03,165.21,163.65,164.4,22916.0,151.2428,152.3308,150.8924,151.5839,22916.0
2020-03-09 15:10:00,164.33,164.67,163.45,163.93,35414.0,151.5194,151.8329,150.708,151.1506,35414.0
2020-03-09 15:20:00,163.86,165.09,163.42,164.37,16685.0,151.086,152.2201,150.6803,151.5563,16685.0
2020-03-09 15:30:00,164.28,166.21,163.85,166.18,35911.0,151.4733,153.2528,151.0768,153.2252,35911.0
2020-03-09 15:40:00,166.1,166.85,165.44,166.13,77071.0,153.1514,153.8429,152.5428,153.1791,77071.0
2020-03-09 15:50:00,165.88,165.97,164.17,164.24,137909.0,152.9485,153.0315,151.3718,151.4364,137909.0
2020-03-10 09:30:00,168.41,169.8,167.35,168.0,40211.0,155.2813,156.563,154.3039,154.9033,40211.0
2020-03-10 09:40:00,167.8,168.14,166.48,166.88,13008.0,154.7189,155.0324,153.5018,153.8706,13008.0
2020-03-10 09:50:00,166.87,167.63,166.57,167.33,32788.0,153.8614,154.5621,153.5848,154.2855,32788.0
2020-03-10 10:00:00,167.38,169.3,166.84,169.3,18077.0,154.3316,156.1019,153.8337,156.1019,18077.0
2020-03-10 10:10:00,169.27,169.92,169.16,169.23,19191.0,156.0743,156.6736,155.9728,156.0374,19191.0
2020-03-10 10:20:00,169.27,169.76,168.4,168.52,17485.0,156.0743,156.5261,155.2721,155.3827,17485.0
2020-03-10 10:30:00,168.5,168.65,167.5,167.5,22136.0,155.3643,155.5026,154.4423,154.4423,22136.0
2020-03-10 10:40:00,167.35,167.81,166.98,167.18,34233.0,154.3039,154.7281,153.9628,154.1472,34233.0
2020-03-10 10:50:00,167.31,167.45,165.87,166.1,22113.0,154.2671,154.3961,152.9393,153.1514,22113.0
2020-03-10 11:00:00,166.01,167.15,165.85,167.15,25008.0,153.0684,154.1195,152.9209,154.1195,25008.0
2020-03-10 11:10:00,167.02,167.11,165.52,165.65,20926.0,153.9997,154.0827,152.6166,152.7365,20926.0
2020-03-10 11:20:00,165.73,165.87,163.32,163.61,42636.0,152.8102,152.9393,150.5881,150.8555,42636.0
2020-03-10 11:30:00,163.46,163.96,162.29,162.97,36340.0,150.7172,151.1782,149.6384,150.2654,36340.0
2020-03-10 11:40:00,163.18,164.67,162.79,164.42,24545.0,150.459,151.8329,150.0994,151.6024,24545.0
2020-03-10 11:50:00,164.54,164.55,162.8,163.01,19941.0,151.713,151.7222,150.1086,150.3023,19941.0
2020-03-10 12:00:00,163.09,164.81,163.09,163.81,22254.0,150.376,151.962,150.376,151.0399,22254.0
2020-03-10 12:10:00,163.89,165.58,163.83,164.91,16891.0,151.1137,152.6719,151.0584,152.0542,16891.0
2020-03-10 12:20:00,164.72,164.91,163.06,163.18,19609.0,151.879,152.0542,150.3484,150.459,19609.0
2020-03-10 12:30:00,163.18,163.33,162.03,162.96,24799.0,150.459,150.5973,149.3987,150.2562,24799.0
2020-03-10 12:40:00,163.03,163.75,162.69,163.32,18517.0,150.3207,150.9846,150.0072,150.5881,18517.0
2020-03-10 12:50:00,163.36,164.14,162.65,163.48,9209.0,150.625,151.3442,149.9703,150.7356,9209.0
2020-03-10 13:00:00,163.25,164.01,161.91,163.94,22095.0,150.5236,151.2243,149.288,151.1598,22095.0
2020-03-10 13:10:00,163.86,164.44,163.45,164.22,13826.0,151.086,151.6208,150.708,151.4179,13826.0
2020-03-10 13:20:00,164.24,164.57,163.19,163.56,23816.0,151.4364,151.7407,150.4682,150.8094,23816.0
2020-03-10 13:30:00,163.55,164.03,162.89,163.0,15596.0,150.8002,151.2428,150.1916,150.2931,15596.0
2020-03-10 13:40:00,163.1,163.43,161.98,162.05,16643.0,150.3853,150.6895,149.3526,149.4171,16643.0
2020-03-10 13:50:00,162.16,162.16,160.95,161.36,30533.0,149.5185,149.5185,148.4029,148.7809,30533.0
2020-03-10 14:00:00,161.43,162.15,160.51,162.09,43233.0,148.8454,149.5093,147.9972,149.454,43233.0
2020-03-10 14:10:00,162.12,163.22,162.04,163.13,16259.0,149.4817,150.4959,149.4079,150.4129,16259.0
2020-03-10 14:20:00,162.93,163.44,161.94,163.13,20963.0,150.2285,150.6988,149.3157,150.4129,20963.0
2020-03-10 14:30:00,163.11,163.69,163.01,163.23,11451.0,150.3945,150.9293,150.3023,150.5051,11451.0
2020-03-10 14:40:00,163.22,165.28,163.22,165.17,31952.0,150.4959,152.3953,150.4959,152.2939,31952.0
2020-03-10 14:50:00,165.2,165.2,162.83,163.4,40737.0,152.3216,152.3216,150.1363,150.6619,40737.0
2020-03-10 15:00:00,163.49,163.98,163.1,163.47,69255.0,150.7449,151.1967,150.3853,150.7264,69255.0
2020-03-10 15:10:00,163.63,165.47,163.43,165.36,25469.0,150.8739,152.5705,150.6895,152.4691,25469.0
2020-03-10 15:20:00,165.18,165.88,163.82,163.82,34891.0,152.3031,152.9485,151.0491,151.0491,34891.0
2020-03-10 15:30:00,164.03,164.78,162.88,164.41,54078.0,151.2428,151.9343,150.1824,151.5931,54078.0
2020-03-10 15:40:00,164.4,164.63,163.7,164.33,97855.0,151.5839,151.796,150.9385,151.5194,97855.0
2020-03-10 15:50:00,164.42,165.61,164.42,165.41,249092.0,151.6024,152.6996,151.6024,152.5152,249092.0
2020-03-11 09:30:00,161.16,162.67,160.9,161.42,38255.0,148.5965,149.9888,148.3568,148.8362,38255.0
2020-03-11 09:40:00,161.22,162.12,160.86,161.07,19162.0,148.6518,149.4817,148.3199,148.5135,19162.0
2020-03-11 09:50:00,160.85,162.8,160.61,162.79,21447.0,148.3107,150.1086,148.0894,150.0994,21447.0
2020-03-11 10:00:00,162.57,162.81,161.48,162.16,21394.0,149.8966,150.1179,148.8916,149.5185,21394.0
2020-03-11 10:10:00,162.31,162.46,161.03,161.24,22653.0,149.6568,149.7952,148.4766,148.6703,22653.0
2020-03-11 10:20:00,161.39,161.39,160.35,160.71,18109.0,148.8086,148.8086,147.8496,148.1816,18109.0
2020-03-11 10:30:00,160.78,161.6,160.41,160.6,17740.0,148.2461,149.0022,147.905,148.0802,17740.0
2020-03-11 10:40:00,160.51,161.32,159.9,160.35,18777.0,147.9972,148.744,147.4347,147.8496,18777.0
2020-03-11 10:50:00,160.35,160.84,159.88,160.53,40191.0,147.8496,148.3014,147.4163,148.0156,40191.0
2020-03-11 11:00:00,160.77,161.26,159.76,160.57,12717.0,148.2369,148.6887,147.3056,148.0525,12717.0
2020-03-11 11:10:00,160.59,160.89,159.0,159.0,21903.0,148.0709,148.3475,146.6049,146.6049,21903.0
2020-03-11 11:20:00,159.01,159.08,158.1,158.58,22271.0,146.6141,146.6786,145.775,146.2176,22271.0
2020-03-11 11:30:00,158.45,159.8,158.17,159.8,13113.0,146.0978,147.3425,145.8396,147.3425,13113.0
2020-03-11 11:40:00,160.0,160.19,158.58,159.05,18361.0,147.5269,147.7021,146.2176,146.651,18361.0
2020-03-11 11:50:00,159.35,159.43,158.32,158.98,11358.0,146.9276,147.0014,145.9779,146.5864,11358.0
2020-03-11 12:00:00,158.94,159.92,158.29,159.78,15422.0,146.5496,147.4532,145.9502,147.3241,15422.0
2020-03-11 12:10:00,159.96,161.2,159.81,160.98,17713.0,147.49,148.6334,147.3517,148.4305,17713.0
2020-03-11 12:20:00,160.95,161.09,159.54,160.05,15919.0,148.4029,148.532,147.1028,147.573,15919.0
2020-03-11 12:30:00,159.88,160.23,158.87,158.87,13220.0,147.4163,147.739,146.485,146.485,13220.0
2020-03-11 12:40:00,158.89,159.18,158.36,158.78,17533.0,146.5035,146.7709,146.0148,146.402,17533.0
2020-03-11 12:50:00,158.87,160.29,158.79,160.29,15658.0,146.485,147.7943,146.4113,147.7943,15658.0
2020-03-11 13:00:00,160.16,160.16,158.59,158.59,24712.0,147.6745,147.6745,146.2268,146.2268,24712.0
2020-03-11 13:10:00,158.69,159.57,158.59,159.42,16166.0,146.319,147.1304,146.2268,146.9921,16166.0
2020-03-11 13:20:00,159.54,160.41,159.37,159.88,11576.0,147.1028,147.905,146.946,147.4163,11576.0
2020-03-11 13:30:00,160.01,160.28,159.3,159.43,16305.0,147.5361,147.7851,146.8815,147.0014,16305.0
2020-03-11 13:40:00,159.55,160.1,159.14,160.07,15686.0,147.112,147.6191,146.734,147.5915,15686.0
2020-03-11 13:50:00,159.83,159.94,159.14,159.55,13344.0,147.3702,147.4716,146.734,147.112,13344.0
2020-03-11 14:00:00,159.68,159.68,158.66,158.74,15534.0,147.2319,147.2319,146.2914,146.3652,15534.0
2020-03-11 14:10:00,158.74,158.97,158.55,158.6,14412.0,146.3652,146.5772,146.19,146.2361,14412.0
2020-03-11 14:20:00,158.54,158.66,157.83,157.93,43839.0,146.1807,146.2914,145.5261,145.6183,43839.0
2020-03-11 14:30:00,157.97,159.0,157.75,158.5,23025.0,145.6552,146.6049,145.4523,146.1439,23025.0
2020-03-11 14:40:00,158.57,159.54,157.78,157.88,24292.0,146.2084,147.1028,145.48,145.5722,24292.0
2020-03-11 14:50:00,157.94,158.09,156.81,157.2,30077.0,145.6275,145.7658,144.5856,144.9452,30077.0
2020-03-11 15:00:00,157.06,157.39,155.11,155.35,72017.0,144.8161,145.1204,143.0181,143.2394,72017.0
2020-03-11 15:10:00,155.26,155.65,154.08,154.72,79038.0,143.1564,143.516,142.0684,142.6585,79038.0
2020-03-11 15:20:00,154.8,155.15,153.85,154.92,47558.0,142.7323,143.055,141.8564,142.8429,47558.0
2020-03-11 15:30:00,154.9,156.73,154.7,156.56,59870.0,142.8245,144.5118,142.6401,144.3551,59870.0
2020-03-11 15:40:00,156.43,156.74,155.08,156.35,62668.0,144.2352,144.5211,142.9905,144.1615,62668.0
2020-03-11 15:50:00,156.08,156.53,153.9,155.17,179563.0,143.9125,144.3274,141.9025,143.0735,179563.0
2020-03-12 09:30:00,144.1,144.7,138.22,138.23,99631.0,132.8664,133.4197,127.4448,127.454,99631.0
2020-03-12 09:40:00,138.23,138.23,138.23,138.23,0.0,127.454,127.454,127.454,127.454,0.0
2020-03-12 09:50:00,140.0,140.09,133.61,139.89,143964.0,129.0861,129.169,123.1942,128.9846,143964.0
2020-03-12 10:00:00,139.11,140.24,137.13,137.42,76005.0,128.2654,129.3074,126.4398,126.7072,76005.0
2020-03-12 10:10:00,137.2,138.64,137.12,138.36,57615.0,126.5043,127.8321,126.4306,127.5739,57615.0
2020-03-12 10:20:00,138.24,140.5,138.16,139.35,58251.0,127.4633,129.5471,127.3895,128.4867,58251.0
2020-03-12 10:30:00,139.35,140.66,139.05,140.3,67540.0,128.4867,129.6946,128.2101,129.3627,67540.0
2020-03-12 10:40:00,140.31,140.54,138.05,139.0,89413.0,129.3719,129.584,127.2881,128.164,89413.0
2020-03-12 10:50:00,139.13,139.84,138.82,138.98,50745.0,128.2839,128.9385,127.998,128.1456,50745.0
2020-03-12 11:00:00,138.84,138.84,136.02,136.09,34140.0,128.0165,128.0165,125.4163,125.4809,34140.0
2020-03-12 11:10:00,136.02,136.05,134.01,134.08,58900.0,125.4163,125.444,123.563,123.6276,58900.0
2020-03-12 11:20:00,134.0,134.27,133.46,133.56,48577.0,123.5538,123.8028,123.0559,123.1481,48577.0
2020-03-12 11:30:00,133.63,133.63,131.84,131.91,59095.0,123.2126,123.2126,121.5622,121.6267,59095.0
2020-03-12 11:40:00,131.98,132.04,130.73,130.73,48890.0,121.6913,121.7466,120.5387,120.5387,48890.0
2020-03-12 11:50:00,130.63,132.61,129.85,132.04,60605.0,120.4465,122.2722,119.7273,121.7466,60605.0
2020-03-12 12:00:00,132.04,132.56,131.75,131.88,49642.0,121.7466,122.2261,121.4792,121.5991,49642.0
2020-03-12 12:10:00,131.8,132.54,131.75,132.15,79899.0,121.5253,122.2076,121.4792,121.848,79899.0
2020-03-12 12:20:00,132.25,133.47,132.17,133.16,40763.0,121.9402,123.0651,121.8665,122.7793,40763.0
2020-03-12 12:30:00,133.07,133.09,132.08,132.9,37436.0,122.6963,122.7147,121.7835,122.5396,37436.0
2020-03-12 12:40:00,132.9,133.21,131.32,132.99,64914.0,122.5396,122.8254,121.0827,122.6225,64914.0
2020-03-12 12:50:00,132.95,139.46,132.95,139.01,62445.0,122.5857,128.5882,122.5857,128.1732,62445.0
2020-03-12 13:00:00,138.97,143.1,138.33,141.19,44224.0,128.1364,131.9444,127.5462,130.1833,44224.0
2020-03-12 13:10:00,141.33,141.33,138.95,140.47,113534.0,130.3124,130.3124,128.1179,129.5194,113534.0
2020-03-12 13:20:00,140.48,141.43,139.78,140.52,31860.0,129.5286,130.4046,128.8832,129.5655,31860.0
2020-03-12 13:30:00,140.6,141.0,134.41,137.81,95278.0,129.6393,130.0081,123.9318,127.0668,95278.0
2020-03-12 13:40:00,137.26,138.23,136.54,137.98,31013.0,126.5597,127.454,125.8958,127.2235,31013.0
2020-03-12 13:50:00,137.96,138.83,137.21,138.64,30576.0,127.2051,128.0073,126.5136,127.8321,30576.0
2020-03-12 14:00:00,138.52,138.85,136.53,137.17,21092.0,127.7214,128.0257,125.8866,126.4767,21092.0
2020-03-12 14:10:00,137.38,137.64,136.09,136.37,25812.0,126.6703,126.91,125.4809,125.739,25812.0
2020-03-12 14:20:00,136.1,136.81,134.87,135.58,25618.0,125.4901,126.1447,124.356,125.0106,25618.0
2020-03-12 14:30:00,135.64,135.67,134.22,134.53,23333.0,125.066,125.0936,123.7567,124.0425,23333.0
2020-03-12 14:40:00,134.5,136.05,134.5,135.99,23848.0,124.0148,125.444,124.0148,125.3887,23848.0
2020-03-12 14:50:00,136.12,136.77,135.35,135.39,25687.0,125.5085,126.1079,124.7986,124.8354,25687.0
2020-03-12 15:00:00,135.44,136.18,134.57,136.18,28339.0,124.8815,125.5639,124.0794,125.5639,28339.0
2020-03-12 15:10:00,136.2,136.68,133.81,133.81,42593.0,125.5823,126.0249,123.3786,123.3786,42593.0
2020-03-12 15:20:00,133.82,134.12,132.28,132.44,52336.0,123.3878,123.6644,121.9679,122.1154,52336.0
2020-03-12 15:30:00,132.49,132.7,131.5,132.53,95351.0,122.1615,122.3551,121.2487,122.1984,95351.0
2020-03-12 15:40:00,132.5,133.66,132.47,133.14,156766.0,122.1707,123.2403,122.1431,122.7608,156766.0
2020-03-12 15:50:00,133.18,134.92,131.43,131.43,192812.0,122.7977,124.4021,121.1841,121.1841,192812.0
2020-03-13 09:30:00,141.24,143.24,139.0,139.14,137631.0,130.2294,132.0735,128.164,128.2931,137631.0
2020-03-13 09:40:00,139.14,139.14,135.0,135.56,53371.0,128.2931,128.2931,124.4758,124.9922,53371.0
2020-03-13 09:50:00,135.71,135.72,133.05,133.13,45063.0,125.1305,125.1397,122.6779,122.7516,45063.0
2020-03-13 10:00:00,133.02,135.28,132.85,133.43,63358.0,122.6502,124.734,122.4935,123.0282,63358.0
2020-03-13 10:10:00,133.21,136.1,132.88,136.07,56999.0,122.8254,125.4901,122.5211,125.4624,56999.0
2020-03-13 10:20:00,135.8,136.08,132.64,133.15,39916.0,125.2135,125.4717,122.2998,122.7701,39916.0
2020-03-13 10:30:00,133.35,134.23,132.46,133.29,65750.0,122.9545,123.7659,122.1339,122.8991,65750.0
2020-03-13 10:40:00,133.44,133.62,132.98,133.08,47655.0,123.0375,123.2034,122.6133,122.7055,47655.0
2020-03-13 10:50:00,133.06,133.32,129.68,129.78,74556.0,122.6871,122.9268,119.5706,119.6628,74556.0
2020-03-13 11:00:00,129.76,130.61,129.74,130.07,98770.0,119.6443,120.4281,119.6259,119.9302,98770.0
2020-03-13 11:10:00,130.07,131.66,129.73,130.0,39681.0,119.9302,121.3962,119.6167,119.8656,39681.0
2020-03-13 11:20:00,130.05,130.28,128.66,128.66,27426.0,119.9117,120.1238,118.6301,118.6301,27426.0
2020-03-13 11:30:00,128.72,129.4,127.01,127.18,54454.0,118.6854,119.3124,117.1087,117.2655,54454.0
2020-03-13 11:40:00,127.13,127.54,123.51,123.51,78001.0,117.2194,117.5974,113.8816,113.8816,78001.0
2020-03-13 11:50:00,123.71,125.46,123.34,124.62,103215.0,114.066,115.6796,113.7248,114.905,103215.0
2020-03-13 12:00:00,124.83,125.7,124.69,125.51,67817.0,115.0987,115.9008,114.9696,115.7257,67817.0
2020-03-13 12:10:00,125.5,125.73,124.46,125.25,32097.0,115.7164,115.9285,114.7575,115.4859,32097.0
2020-03-13 12:20:00,125.36,125.73,124.78,125.03,29721.0,115.5873,115.9285,115.0526,115.2831,29721.0
2020-03-13 12:30:00,124.91,125.88,124.28,124.75,45425.0,115.1724,116.0668,114.5915,115.0249,45425.0
2020-03-13 12:40:00,124.76,125.19,123.6,124.05,58707.0,115.0341,115.4306,113.9646,114.3795,58707.0
2020-03-13 12:50:00,124.22,124.39,122.79,122.82,43718.0,114.5362,114.693,113.2177,113.2454,43718.0
2020-03-13 13:00:00,122.82,123.49,122.39,122.76,55428.0,113.2454,113.8631,112.8489,113.19,55428.0
2020-03-13 13:10:00,122.79,123.2,122.37,123.08,52014.0,113.2177,113.5957,112.8304,113.4851,52014.0
2020-03-13 13:20:00,123.12,126.02,123.05,125.89,42453.0,113.522,116.1959,113.4574,116.076,42453.0
2020-03-13 13:30:00,125.9,126.36,124.24,124.98,43278.0,116.0852,116.5094,114.5547,115.237,43278.0
2020-03-13 13:40:00,125.12,126.72,124.99,126.67,59391.0,115.3661,116.8413,115.2462,116.7952,59391.0
2020-03-13 13:50:00,126.65,128.5,126.65,128.23,44981.0,116.7768,118.4826,116.7768,118.2336,44981.0
2020-03-13 14:00:00,128.23,128.38,125.31,126.2,49005.0,118.2336,118.3719,115.5412,116.3619,49005.0
2020-03-13 14:10:00,126.23,127.26,125.99,126.42,47878.0,116.3895,117.3392,116.1682,116.5647,47878.0
2020-03-13 14:20:00,126.41,126.89,126.24,126.89,32788.0,116.5555,116.9981,116.3987,116.9981,32788.0
2020-03-13 14:30:00,126.89,126.91,124.6,125.26,56046.0,116.9981,117.0165,114.8866,115.4951,56046.0
2020-03-13 14:40:00,125.42,127.25,125.29,126.9,48725.0,115.6427,117.33,115.5228,117.0073,48725.0
2020-03-13 14:50:00,126.9,129.0,126.5,128.82,31781.0,117.0073,118.9436,116.6385,118.7776,31781.0
2020-03-13 15:00:00,128.99,129.85,128.1,128.2,78714.0,118.9344,119.7273,118.1137,118.2059,78714.0
2020-03-13 15:10:00,128.3,129.18,127.73,128.43,41677.0,118.2982,119.1096,117.7726,118.418,41677.0
2020-03-13 15:20:00,128.43,128.43,126.91,127.34,72571.0,118.418,118.418,117.0165,117.413,72571.0
2020-03-13 15:30:00,127.17,128.21,125.0,127.34,124719.0,117.2562,118.2152,115.2554,117.413,124719.0
2020-03-13 15:40:00,127.52,129.82,127.37,129.79,174613.0,117.579,119.6997,117.4407,119.672,174613.0
2020-03-13 15:50:00,129.71,133.01,126.31,133.01,340753.0,119.5982,122.641,116.4633,122.641,340753.0
2020-03-16 09:30:00,118.2,118.23,117.3,117.3,835.0,108.9855,109.0132,108.1557,108.1557,835.0
2020-03-16 09:40:00,107.4,115.75,107.0,113.34,97843.0,99.0274,106.7265,98.6586,104.5044,97843.0
2020-03-16 09:50:00,113.39,117.52,113.39,114.11,62957.0,104.5505,108.3585,104.5505,105.2144,62957.0
2020-03-16 10:00:00,114.13,114.63,110.07,114.07,49866.0,105.2328,105.6938,101.4893,105.1775,49866.0
2020-03-16 10:10:00,113.78,115.19,111.19,111.27,58353.0,104.9101,106.2102,102.522,102.5958,58353.0
2020-03-16 10:20:00,111.41,114.33,110.41,114.0,45778.0,102.7248,105.4172,101.8028,105.1129,45778.0
2020-03-16 10:30:00,113.93,116.4,113.93,115.93,60992.0,105.0484,107.3258,105.0484,106.8925,60992.0
2020-03-16 10:40:00,116.11,116.8,114.74,114.87,51041.0,107.0584,107.6947,105.7952,105.9151,51041.0
2020-03-16 10:50:00,114.98,116.16,114.21,114.86,76824.0,106.0165,107.1045,105.3066,105.9059,76824.0
2020-03-16 11:00:00,114.8,115.64,114.13,115.55,66409.0,105.8506,106.6251,105.2328,106.5421,66409.0
2020-03-16 11:10:00,115.48,119.3,115.41,119.04,49835.0,106.4776,109.9998,106.413,109.76,49835.0
2020-03-16 11:20:00,119.05,120.31,119.05,120.31,54058.0,109.7693,110.931,109.7693,110.931,54058.0
2020-03-16 11:30:00,120.37,120.65,119.19,120.43,80689.0,110.9864,111.2445,109.8983,111.0417,80689.0
2020-03-16 11:40:00,120.44,120.54,117.71,118.23,52661.0,111.0509,111.1431,108.5337,109.0132,52661.0
2020-03-16 11:50:00,118.34,118.67,117.04,117.81,63231.0,109.1146,109.4189,107.9159,108.6259,63231.0
2020-03-16 12:00:00,117.86,118.77,117.26,118.49,38210.0,108.672,109.5111,108.1188,109.2529,38210.0
2020-03-16 12:10:00,118.46,118.78,117.2,117.24,37869.0,109.2252,109.5203,108.0635,108.1004,37869.0
2020-03-16 12:20:00,117.27,120.12,116.75,119.21,48950.0,108.128,110.7558,107.6486,109.9168,48950.0
2020-03-16 12:30:00,119.19,120.68,119.06,119.67,92563.0,109.8983,111.2722,109.7785,110.3409,92563.0
2020-03-16 12:40:00,119.68,120.86,119.58,119.74,59700.0,110.3501,111.4382,110.2579,110.4055,59700.0
2020-03-16 12:50:00,119.92,120.0,118.63,120.0,49220.0,110.5714,110.6452,109.382,110.6452,49220.0
2020-03-16 13:00:00,119.96,121.24,119.94,120.38,35192.0,110.6083,111.7885,110.5899,110.9956,35192.0
2020-03-16 13:10:00,120.61,123.38,120.47,122.48,57943.0,111.2076,113.7617,111.0786,112.9319,57943.0
2020-03-16 13:20:00,122.4,122.72,121.37,122.33,45384.0,112.8581,113.1532,111.9084,112.7936,45384.0
2020-03-16 13:30:00,122.32,122.85,120.3,122.15,57753.0,112.7843,113.273,110.9218,112.6276,57753.0
2020-03-16 13:40:00,122.03,123.86,121.23,123.71,45193.0,112.5169,114.2043,111.7793,114.066,45193.0
2020-03-16 13:50:00,123.7,124.07,122.06,122.13,77779.0,114.0568,114.3979,112.5446,112.6091,77779.0
2020-03-16 14:00:00,122.08,122.6,121.38,121.76,101949.0,112.563,113.0425,111.9176,112.268,101949.0
2020-03-16 14:10:00,121.75,121.83,118.11,119.76,136298.0,112.2588,112.3325,108.9025,110.4239,136298.0
2020-03-16 14:20:00,119.68,120.57,117.14,118.69,142730.0,110.3501,111.1708,108.0082,109.4373,142730.0
2020-03-16 14:30:00,118.59,122.72,118.52,121.75,58095.0,109.3451,113.1532,109.2806,112.2588,58095.0
2020-03-16 14:40:00,121.64,122.77,121.14,122.56,62537.0,112.1573,113.1993,111.6963,113.0056,62537.0
2020-03-16 14:50:00,122.65,126.39,122.04,126.2,65985.0,113.0886,116.5371,112.5262,116.3619,65985.0
2020-03-16 15:00:00,126.31,126.69,124.81,125.85,81884.0,116.4633,116.8137,115.0802,116.0391,81884.0
2020-03-16 15:10:00,126.0,127.4,125.57,126.05,49386.0,116.1775,117.4683,115.781,116.2236,49386.0
2020-03-16 15:20:00,126.05,126.05,122.82,124.7,115234.0,116.2236,116.2236,113.2454,114.9788,115234.0
2020-03-16 15:30:00,124.62,124.73,123.17,123.87,88293.0,114.905,115.0065,113.5681,114.2135,88293.0
2020-03-16 15:40:00,123.69,126.56,123.63,125.5,95373.0,114.0475,116.6938,113.9922,115.7164,95373.0
2020-03-16 15:50:00,125.5,126.16,124.45,124.74,257194.0,115.7164,116.325,114.7483,115.0157,257194.0
2020-03-17 09:30:00,125.58,127.11,122.92,123.56,50008.0,115.7902,117.2009,113.3376,113.9277,50008.0
2020-03-17 09:40:00,123.66,123.9,121.4,122.2,23939.0,114.0199,114.2412,111.9361,112.6737,23939.0
2020-03-17 09:50:00,122.33,122.37,119.67,119.67,29087.0,112.7936,112.8304,110.3409,110.3409,29087.0
2020-03-17 10:00:00,119.61,120.72,118.66,118.66,35557.0,110.2856,111.3091,109.4097,109.4097,35557.0
2020-03-17 10:10:00,118.74,119.26,118.15,118.73,46298.0,109.4834,109.9629,108.9394,109.4742,46298.0
2020-03-17 10:20:00,118.73,118.86,115.12,115.17,41324.0,109.4742,109.5941,106.1456,106.1917,41324.0
2020-03-17 10:30:00,115.31,115.31,110.04,113.03,72642.0,106.3208,106.3208,101.4616,104.2186,72642.0
2020-03-17 10:40:00,112.99,115.76,112.83,114.27,42420.0,104.1817,106.7357,104.0341,105.3619,42420.0
2020-03-17 10:50:00,114.29,115.07,113.27,115.03,33718.0,105.3803,106.0995,104.4398,106.0626,33718.0
2020-03-17 11:00:00,114.98,116.96,114.32,116.93,48350.0,106.0165,107.8422,105.408,107.8145,48350.0
2020-03-17 11:10:00,116.97,118.47,116.33,118.14,46007.0,107.8514,109.2345,107.2613,108.9302,46007.0
2020-03-17 11:20:00,117.87,118.46,117.06,118.05,54326.0,108.6812,109.2252,107.9344,108.8472,54326.0
2020-03-17 11:30:00,118.05,118.79,116.37,116.52,55482.0,108.8472,109.5295,107.2982,107.4365,55482.0
2020-03-17 11:40:00,116.43,117.08,115.85,116.05,42567.0,107.3535,107.9528,106.8187,107.0031,42567.0
2020-03-17 11:50:00,115.7,117.09,115.66,116.59,53995.0,106.6804,107.962,106.6435,107.501,53995.0
2020-03-17 12:00:00,116.7,121.28,116.09,121.17,63915.0,107.6025,111.8254,107.04,111.724,63915.0
2020-03-17 12:10:00,121.03,123.4,120.78,121.82,62934.0,111.5949,113.7801,111.3644,112.3233,62934.0
2020-03-17 12:20:00,121.3,122.29,120.67,121.43,52074.0,111.8439,112.7567,111.263,111.9637,52074.0
2020-03-17 12:30:00,121.46,122.85,121.0,121.51,41199.0,111.9914,113.273,111.5672,112.0375,41199.0
2020-03-17 12:40:00,121.66,121.72,121.05,121.55,34845.0,112.1758,112.2311,111.6133,112.0744,34845.0
2020-03-17 12:50:00,121.51,121.63,118.52,120.29,75896.0,112.0375,112.1481,109.2806,110.9126,75896.0
2020-03-17 13:00:00,120.35,120.93,118.05,118.23,60576.0,110.9679,111.5027,108.8472,109.0132,60576.0
2020-03-17 13:10:00,118.18,118.39,116.17,116.81,49600.0,108.9671,109.1607,107.1138,107.7039,49600.0
2020-03-17 13:20:00,116.81,117.91,116.58,117.42,77961.0,107.7039,108.7181,107.4918,108.2663,77961.0
2020-03-17 13:30:00,117.42,118.34,116.72,118.32,66256.0,108.2663,109.1146,107.6209,109.0962,66256.0
2020-03-17 13:40:00,118.33,118.98,117.93,118.81,53278.0,109.1054,109.7047,108.7366,109.548,53278.0
2020-03-17 13:50:00,118.81,119.49,118.2,118.8,78638.0,109.548,110.175,108.9855,109.5387,78638.0
2020-03-17 14:00:00,118.7,119.47,117.22,118.68,87384.0,109.4465,110.1565,108.0819,109.4281,87384.0
2020-03-17 14:10:00,118.64,120.23,118.39,120.12,75605.0,109.3912,110.8573,109.1607,110.7558,75605.0
2020-03-17 14:20:00,120.15,121.18,119.28,120.52,74672.0,110.7835,111.7332,109.9813,111.1247,74672.0
2020-03-17 14:30:00,120.48,122.0,120.39,121.34,55782.0,111.0878,112.4893,111.0048,111.8807,55782.0
2020-03-17 14:40:00,121.34,121.42,119.83,119.98,85010.0,111.8807,111.9545,110.4884,110.6268,85010.0
2020-03-17 14:50:00,119.96,120.21,118.14,119.51,82645.0,110.6083,110.8388,108.9302,110.1934,82645.0
2020-03-17 15:00:00,119.47,120.3,118.05,119.96,57083.0,110.1565,110.9218,108.8472,110.6083,57083.0
2020-03-17 15:10:00,119.73,120.68,118.39,120.38,50491.0,110.3962,111.2722,109.1607,110.9956,50491.0
2020-03-17 15:20:00,120.63,120.63,117.97,118.02,113000.0,111.2261,111.2261,108.7734,108.8195,113000.0
2020-03-17 15:30:00,118.24,119.95,117.52,119.47,78466.0,109.0224,110.5991,108.3585,110.1565,78466.0
2020-03-17 15:40:00,119.34,122.2,119.33,122.12,104970.0,110.0366,112.6737,110.0274,112.5999,104970.0
2020-03-17 15:50:00,122.37,126.74,121.59,124.45,202321.0,112.8304,116.8598,112.1112,114.7483,202321.0
2020-03-18 09:30:00,116.43,119.78,115.94,116.12,50322.0,107.3535,110.4423,106.9017,107.0677,50322.0
2020-03-18 09:40:00,115.96,117.06,114.29,114.55,51322.0,106.9201,107.9344,105.3803,105.6201,51322.0
2020-03-18 09:50:00,114.78,119.13,114.77,119.07,37508.0,105.8321,109.843,105.8229,109.7877,37508.0
2020-03-18 10:00:00,118.64,121.54,118.64,119.6,41662.0,109.3912,112.0651,109.3912,110.2764,41662.0
2020-03-18 10:10:00,119.45,120.88,118.66,120.56,49016.0,110.1381,111.4566,109.4097,111.1615,49016.0
2020-03-18 10:20:00,120.36,121.74,119.52,121.5,22710.0,110.9771,112.2495,110.2026,112.0283,22710.0
2020-03-18 10:30:00,121.43,122.52,121.35,122.29,41734.0,111.9637,112.9687,111.89,112.7567,41734.0
2020-03-18 10:40:00,122.25,123.5,121.41,121.69,31101.0,112.7198,113.8723,111.9453,112.2034,31101.0
2020-03-18 10:50:00,121.76,121.76,119.16,119.52,42538.0,112.268,112.268,109.8707,110.2026,42538.0
2020-03-18 11:00:00,119.4,119.76,118.38,118.44,32886.0,110.092,110.4239,109.1515,109.2068,32886.0
2020-03-18 11:10:00,118.44,118.49,116.18,117.42,50259.0,109.2068,109.2529,107.123,108.2663,50259.0
2020-03-18 11:20:00,117.57,117.87,115.97,116.0,26502.0,108.4046,108.6812,106.9294,106.957,26502.0
2020-03-18 11:30:00,116.11,117.17,115.55,115.56,30767.0,107.0584,108.0358,106.5421,106.5513,30767.0
2020-03-18 11:40:00,115.63,117.71,115.5,117.57,30396.0,106.6159,108.5337,106.496,108.4046,30396.0
2020-03-18 11:50:00,117.68,121.01,117.58,120.79,254807.0,108.5061,111.5765,108.4138,111.3736,254807.0
2020-03-18 12:00:00,120.79,120.99,117.22,117.25,90786.0,111.3736,111.558,108.0819,108.1096,90786.0
2020-03-18 12:10:00,117.25,118.67,116.57,116.68,23719.0,108.1096,109.4189,107.4826,107.584,23719.0
2020-03-18 12:20:00,116.68,119.27,116.57,118.96,48692.0,107.584,109.9721,107.4826,109.6863,48692.0
2020-03-18 12:30:00,119.0,119.23,117.5,119.13,40992.0,109.7232,109.9352,108.3401,109.843,40992.0
2020-03-18 12:40:00,119.21,119.76,118.04,118.06,29437.0,109.9168,110.4239,108.838,108.8564,29437.0
2020-03-18 12:50:00,118.06,118.06,116.5,116.62,26428.0,108.8564,108.8564,107.418,107.5287,26428.0
2020-03-18 13:00:00,116.62,116.62,116.62,116.62,0.0,107.5287,107.5287,107.5287,107.5287,0.0
2020-03-18 13:10:00,114.88,116.68,113.67,113.67,108131.0,105.9243,107.584,104.8087,104.8087,108131.0
2020-03-18 13:20:00,113.72,113.72,110.52,110.66,66315.0,104.8548,104.8548,101.9042,102.0333,66315.0
2020-03-18 13:30:00,110.66,111.27,109.54,110.96,59468.0,102.0333,102.5958,101.0006,102.3099,59468.0
2020-03-18 13:40:00,110.96,111.96,110.46,111.39,41955.0,102.3099,103.232,101.8489,102.7064,41955.0
2020-03-18 13:50:00,111.39,111.45,110.22,110.25,27933.0,102.7064,102.7617,101.6276,101.6553,27933.0
2020-03-18 14:00:00,110.33,111.5,109.72,109.96,36733.0,101.729,102.8078,101.1666,101.3879,36733.0
2020-03-18 14:10:00,109.9,109.9,107.16,108.57,44273.0,101.3326,101.3326,98.8062,100.1062,44273.0
2020-03-18 14:20:00,108.64,110.76,108.13,110.76,59981.0,100.1708,102.1255,99.7005,102.1255,59981.0
2020-03-18 14:30:00,110.94,114.78,110.57,114.68,45446.0,102.2915,105.8321,101.9503,105.7399,45446.0
2020-03-18 14:40:00,114.68,114.77,112.25,112.47,114806.0,105.7399,105.8229,103.4994,103.7022,114806.0
2020-03-18 14:50:00,112.37,113.64,111.57,113.51,69755.0,103.61,104.781,102.8724,104.6611,69755.0
2020-03-18 15:00:00,113.64,114.99,113.0,114.64,63327.0,104.781,106.0258,104.1909,105.703,63327.0
2020-03-18 15:10:00,114.72,116.37,113.06,113.79,85835.0,105.7768,107.2982,104.2462,104.9193,85835.0
2020-03-18 15:20:00,113.83,113.84,111.68,112.31,85164.0,104.9562,104.9654,102.9738,103.5547,85164.0
2020-03-18 15:30:00,112.23,116.01,112.06,115.26,107520.0,103.4809,106.9662,103.3242,106.2747,107520.0
2020-03-18 15:40:00,115.18,117.26,115.04,116.19,165220.0,106.2009,108.1188,106.0719,107.1322,165220.0
2020-03-18 15:50:00,116.26,124.31,116.12,121.25,316387.0,107.1968,114.6192,107.0677,111.7977,316387.0
2020-03-19 09:30:00,120.0,120.8,115.23,115.7,117457.0,110.6452,111.3828,106.247,106.6804,117457.0
2020-03-19 09:40:00,115.59,118.71,114.67,118.2,44555.0,106.579,109.4558,105.7307,108.9855,44555.0
2020-03-19 09:50:00,118.29,120.96,118.29,120.83,43919.0,109.0685,111.5304,109.0685,111.4105,43919.0
2020-03-19 10:00:00,120.87,121.93,119.68,121.73,41368.0,111.4474,112.4247,110.3501,112.2403,41368.0
2020-03-19 10:10:00,121.88,125.13,121.27,123.07,60934.0,112.3786,115.3753,111.8162,113.4759,60934.0
2020-03-19 10:20:00,123.07,125.18,122.24,122.44,54505.0,113.4759,115.4214,112.7106,112.895,54505.0
2020-03-19 10:30:00,122.55,123.69,119.55,119.7,44372.0,112.9964,114.0475,110.2303,110.3686,44372.0
2020-03-19 10:40:00,119.71,122.68,119.29,122.02,41260.0,110.3778,113.1163,109.9905,112.5077,41260.0
2020-03-19 10:50:00,121.92,123.56,121.3,121.57,33279.0,112.4155,113.9277,111.8439,112.0928,33279.0
2020-03-19 11:00:00,121.51,123.19,121.51,122.45,33641.0,112.0375,113.5865,112.0375,112.9042,33641.0
2020-03-19 11:10:00,122.48,122.99,121.24,121.5,34548.0,112.9319,113.4021,111.7885,112.0283,34548.0
2020-03-19 11:20:00,121.64,124.97,121.32,124.48,31564.0,112.1573,115.2277,111.8623,114.7759,31564.0
2020-03-19 11:30:00,124.48,125.34,124.16,125.11,38135.0,114.7759,115.5689,114.4809,115.3568,38135.0
2020-03-19 11:40:00,125.13,125.53,123.28,124.32,30260.0,115.3753,115.7441,113.6695,114.6284,30260.0
2020-03-19 11:50:00,124.33,125.47,123.7,123.71,29676.0,114.6376,115.6888,114.0568,114.066,29676.0
2020-03-19 12:00:00,123.59,123.69,120.0,120.0,44160.0,113.9553,114.0475,110.6452,110.6452,44160.0
2020-03-19 12:10:00,120.0,122.03,119.53,121.03,17233.0,110.6452,112.5169,110.2118,111.5949,17233.0
2020-03-19 12:20:00,121.24,121.86,120.29,121.86,20102.0,111.7885,112.3602,110.9126,112.3602,20102.0
2020-03-19 12:30:00,121.5,121.9,120.01,121.23,16628.0,112.0283,112.3971,110.6544,111.7793,16628.0
2020-03-19 12:40:00,121.39,122.74,121.09,122.32,60264.0,111.9268,113.1716,111.6502,112.7843,60264.0
2020-03-19 12:50:00,122.32,122.45,120.68,120.79,31556.0,112.7843,112.9042,111.2722,111.3736,31556.0
2020-03-19 13:00:00,120.89,121.48,120.0,120.69,33311.0,111.4658,112.0098,110.6452,111.2814,33311.0
2020-03-19 13:10:00,120.48,121.67,120.26,121.48,28026.0,111.0878,112.185,110.8849,112.0098,28026.0
2020-03-19 13:20:00,121.29,122.02,120.47,120.96,34677.0,111.8346,112.5077,111.0786,111.5304,34677.0
2020-03-19 13:30:00,120.93,122.23,120.74,122.06,29656.0,111.5027,112.7014,111.3275,112.5446,29656.0
2020-03-19 13:40:00,122.15,122.35,121.8,122.03,26221.0,112.6276,112.812,112.3049,112.5169,26221.0
2020-03-19 13:50:00,122.15,122.69,120.95,121.09,30353.0,112.6276,113.1255,111.5211,111.6502,30353.0
2020-03-19 14:00:00,121.2,122.45,120.92,122.01,23993.0,111.7516,112.9042,111.4935,112.4985,23993.0
2020-03-19 14:10:00,121.95,122.71,120.92,122.23,49673.0,112.4432,113.1439,111.4935,112.7014,49673.0
2020-03-19 14:20:00,122.21,123.38,121.91,122.09,20836.0,112.6829,113.7617,112.4063,112.5723,20836.0
2020-03-19 14:30:00,122.23,123.29,121.92,123.13,31036.0,112.7014,113.6787,112.4155,113.5312,31036.0
2020-03-19 14:40:00,123.14,124.46,122.92,123.76,35912.0,113.5404,114.7575,113.3376,114.1121,35912.0
2020-03-19 14:50:00,123.77,124.87,123.37,124.25,46583.0,114.1213,115.1355,113.7525,114.5639,46583.0
2020-03-19 15:00:00,124.25,124.77,123.77,123.96,41201.0,114.5639,115.0433,114.1213,114.2965,41201.0
2020-03-19 15:10:00,123.89,124.77,123.3,123.75,76084.0,114.2319,115.0433,113.6879,114.1029,76084.0
2020-03-19 15:20:00,123.74,124.37,123.38,123.75,56438.0,114.0936,114.6745,113.7617,114.1029,56438.0
2020-03-19 15:30:00,123.76,124.21,122.57,123.19,86781.0,114.1121,114.527,113.0148,113.5865,86781.0
2020-03-19 15:40:00,123.14,124.61,122.82,123.5,84956.0,113.5404,114.8958,113.2454,113.8723,84956.0
2020-03-19 15:50:00,123.54,123.6,120.32,123.14,177826.0,113.9092,113.9646,110.9402,113.5404,177826.0
2020-03-20 09:30:00,126.6,129.98,123.31,123.89,245083.0,116.7307,119.8472,113.6972,114.2319,245083.0
2020-03-20 09:40:00,123.91,125.16,120.81,121.29,47666.0,114.2504,115.4029,111.392,111.8346,47666.0
2020-03-20 09:50:00,121.28,122.31,120.37,120.53,53960.0,111.8254,112.7751,110.9864,111.1339,53960.0
2020-03-20 10:00:00,120.37,123.55,120.37,121.92,64719.0,110.9864,113.9184,110.9864,112.4155,64719.0
2020-03-20 10:10:00,121.74,123.61,121.2,122.86,50794.0,112.2495,113.9738,111.7516,113.2822,50794.0
2020-03-20 10:20:00,122.86,124.92,122.36,124.43,21354.0,113.2822,115.1816,112.8212,114.7298,21354.0
2020-03-20 10:30:00,124.47,127.8,124.27,126.64,34538.0,114.7667,117.8371,114.5823,116.7676,34538.0
2020-03-20 10:40:00,126.76,127.67,125.46,125.93,38684.0,116.8782,117.7173,115.6796,116.1129,38684.0
2020-03-20 10:50:00,125.86,127.22,125.77,126.56,36917.0,116.0484,117.3023,115.9654,116.6938,36917.0
2020-03-20 11:00:00,126.37,126.72,125.43,126.25,27391.0,116.5186,116.8413,115.6519,116.408,27391.0
2020-03-20 11:10:00,126.32,126.32,123.1,123.52,35243.0,116.4725,116.4725,113.5035,113.8908,35243.0
2020-03-20 11:20:00,123.5,123.78,122.28,122.41,58048.0,113.8723,114.1305,112.7475,112.8673,58048.0
2020-03-20 11:30:00,122.4,125.08,122.02,124.55,31832.0,112.8581,115.3292,112.5077,114.8405,31832.0
2020-03-20 11:40:00,124.48,125.2,123.78,124.6,20196.0,114.7759,115.4398,114.1305,114.8866,20196.0
2020-03-20 11:50:00,124.54,125.21,123.15,123.39,21461.0,114.8313,115.449,113.5496,113.7709,21461.0
2020-03-20 12:00:00,123.38,123.43,120.17,120.71,18834.0,113.7617,113.8078,110.8019,111.2998,18834.0
2020-03-20 12:10:00,120.71,122.07,120.25,120.52,31855.0,111.2998,112.5538,110.8757,111.1247,31855.0
2020-03-20 12:20:00,120.64,120.86,119.5,119.84,41715.0,111.2353,111.4382,110.1842,110.4977,41715.0
2020-03-20 12:30:00,119.83,120.82,119.61,120.08,50973.0,110.4884,111.4013,110.2856,110.719,50973.0
2020-03-20 12:40:00,120.05,121.25,119.19,120.35,21288.0,110.6913,111.7977,109.8983,110.9679,21288.0
2020-03-20 12:50:00,120.48,120.8,119.14,119.32,31548.0,111.0878,111.3828,109.8522,110.0182,31548.0
2020-03-20 13:00:00,119.15,121.42,118.81,121.42,29770.0,109.8615,111.9545,109.548,111.9545,29770.0
2020-03-20 13:10:00,121.47,121.47,120.52,121.02,26674.0,112.0006,112.0006,111.1247,111.5857,26674.0
2020-03-20 13:20:00,121.13,121.78,120.62,121.04,33153.0,111.6871,112.2864,111.2169,111.6041,33153.0
2020-03-20 13:30:00,121.04,122.55,121.04,122.39,27502.0,111.6041,112.9964,111.6041,112.8489,27502.0
2020-03-20 13:40:00,122.28,122.51,121.41,121.41,21235.0,112.7475,112.9595,111.9453,111.9453,21235.0
2020-03-20 13:50:00,121.31,121.68,120.51,120.9,18089.0,111.8531,112.1942,111.1154,111.475,18089.0
2020-03-20 14:00:00,121.04,121.43,120.42,120.83,29197.0,111.6041,111.9637,111.0325,111.4105,29197.0
2020-03-20 14:10:00,120.86,120.91,119.37,119.8,26985.0,111.4382,111.4843,110.0643,110.4608,26985.0
2020-03-20 14:20:00,119.78,120.3,119.31,119.61,33497.0,110.4423,110.9218,110.009,110.2856,33497.0
2020-03-20 14:30:00,119.71,120.05,118.57,119.21,30032.0,110.3778,110.6913,109.3267,109.9168,30032.0
2020-03-20 14:40:00,119.0,119.84,118.58,119.18,34465.0,109.7232,110.4977,109.3359,109.8891,34465.0
2020-03-20 14:50:00,119.32,119.41,116.86,117.93,44369.0,110.0182,110.1012,107.75,108.7366,44369.0
2020-03-20 15:00:00,118.05,118.21,116.5,116.68,35609.0,108.8472,108.9947,107.418,107.584,35609.0
2020-03-20 15:10:00,116.68,117.58,116.39,116.63,46786.0,107.584,108.4138,107.3166,107.5379,46786.0
2020-03-20 15:20:00,116.54,118.68,116.54,118.33,58648.0,107.4549,109.4281,107.4549,109.1054,58648.0
2020-03-20 15:30:00,118.16,119.11,117.78,118.08,79138.0,108.9486,109.8246,108.5983,108.8749,79138.0
2020-03-20 15:40:00,118.05,118.58,117.59,117.81,106955.0,108.8472,109.3359,108.4231,108.6259,106955.0
2020-03-20 15:50:00,117.85,120.71,117.36,119.67,337385.0,108.6628,111.2998,108.211,110.3409,337385.0
2020-03-23 09:30:00,117.25,119.7,113.03,116.19,160719.0,108.1096,110.3686,104.2186,107.1322,160719.0
2020-03-23 09:40:00,116.13,117.0,114.09,115.51,92930.0,107.0769,107.8791,105.1959,106.5052,92930.0
2020-03-23 09:50:00,115.47,115.47,114.12,114.61,72322.0,106.4683,106.4683,105.2236,105.6754,72322.0
2020-03-23 10:00:00,114.45,114.77,107.51,107.96,175012.0,105.5279,105.8229,99.1289,99.5438,175012.0
2020-03-23 10:10:00,107.95,110.4,105.94,108.12,213357.0,99.5346,101.7936,97.6813,99.6913,213357.0
2020-03-23 10:20:00,108.28,109.69,106.46,109.69,91423.0,99.8388,101.1389,98.1607,101.1389,91423.0
2020-03-23 10:30:00,109.52,111.29,107.04,108.59,99387.0,100.9822,102.6142,98.6955,100.1247,99387.0
2020-03-23 10:40:00,108.63,112.43,108.62,112.11,83441.0,100.1616,103.6653,100.1523,103.3703,83441.0
2020-03-23 10:50:00,112.11,112.15,109.26,110.03,98381.0,103.3703,103.4072,100.7424,101.4524,98381.0
2020-03-23 11:00:00,110.03,110.27,107.51,108.62,64981.0,101.4524,101.6737,99.1289,100.1523,64981.0
2020-03-23 11:10:00,108.62,109.19,107.01,107.3,48633.0,100.1523,100.6779,98.6679,98.9352,48633.0
2020-03-23 11:20:00,107.32,107.48,106.14,106.17,44539.0,98.9537,99.1012,97.8657,97.8933,44539.0
2020-03-23 11:30:00,106.27,106.89,105.0,105.11,81040.0,97.9855,98.5572,96.8145,96.916,81040.0
2020-03-23 11:40:00,105.12,106.07,105.0,105.32,83387.0,96.9252,97.8011,96.8145,97.1096,83387.0
2020-03-23 11:50:00,105.39,106.64,105.0,106.64,80517.0,97.1741,98.3267,96.8145,98.3267,80517.0
2020-03-23 12:00:00,106.76,108.16,106.16,106.16,85152.0,98.4373,99.7282,97.8841,97.8841,85152.0
2020-03-23 12:10:00,106.16,106.65,105.4,105.98,91770.0,97.8841,98.3359,97.1834,97.7181,91770.0
2020-03-23 12:20:00,106.08,106.51,105.55,105.84,139175.0,97.8104,98.2068,97.3217,97.5891,139175.0
2020-03-23 12:30:00,105.81,105.94,105.13,105.59,80806.0,97.5614,97.6813,96.9344,97.3586,80806.0
2020-03-23 12:40:00,105.59,107.54,105.25,106.67,156085.0,97.3586,99.1565,97.0451,98.3544,156085.0
2020-03-23 12:50:00,106.67,107.07,106.55,107.07,248321.0,98.3544,98.7232,98.2437,98.7232,248321.0
2020-03-23 13:00:00,107.06,107.15,106.16,106.82,60992.0,98.714,98.7969,97.8841,98.4927,60992.0
2020-03-23 13:10:00,106.88,107.85,106.83,107.31,171071.0,98.548,99.4424,98.5019,98.9445,171071.0
2020-03-23 13:20:00,107.49,108.39,106.2,106.2,68551.0,99.1104,99.9403,97.921,97.921,68551.0
2020-03-23 13:30:00,106.19,106.74,105.32,106.27,91834.0,97.9118,98.4189,97.1096,97.9855,91834.0
2020-03-23 13:40:00,106.11,107.57,105.79,107.3,244965.0,97.838,99.1842,97.543,98.9352,244965.0
2020-03-23 13:50:00,107.28,108.26,106.57,107.6,73189.0,98.9168,99.8204,98.2622,99.2119,73189.0
2020-03-23 14:00:00,107.41,108.02,106.51,107.25,99785.0,99.0367,99.5991,98.2068,98.8891,99785.0
2020-03-23 14:10:00,107.28,108.46,106.91,108.21,274671.0,98.9168,100.0048,98.5756,99.7743,274671.0
2020-03-23 14:20:00,108.14,109.1,107.87,109.09,83076.0,99.7098,100.5949,99.4608,100.5857,83076.0
2020-03-23 14:30:00,108.83,108.88,106.59,107.96,94902.0,100.346,100.3921,98.2806,99.5438,94902.0
2020-03-23 14:40:00,107.94,109.02,107.62,108.84,242961.0,99.5254,100.5212,99.2303,100.3552,242961.0
2020-03-23 14:50:00,108.84,108.85,107.83,108.09,75595.0,100.3552,100.3644,99.4239,99.6637,75595.0
2020-03-23 15:00:00,108.09,110.2,107.5,107.5,213529.0,99.6637,101.6092,99.1197,99.1197,213529.0
2020-03-23 15:10:00,107.51,107.84,105.59,106.14,177842.0,99.1289,99.4331,97.3586,97.8657,177842.0
2020-03-23 15:20:00,105.86,106.3,104.85,105.75,86381.0,97.6075,98.0132,96.6762,97.5061,86381.0
2020-03-23 15:30:00,105.82,105.83,104.86,104.86,96893.0,97.5706,97.5798,96.6855,96.6855,96893.0
2020-03-23 15:40:00,104.83,106.24,104.8,105.11,99969.0,96.6578,97.9579,96.6301,96.916,99969.0
2020-03-23 15:50:00,105.01,107.11,104.28,105.65,283309.0,96.8238,98.7601,96.1507,97.4139,283309.0
2020-03-24 09:30:00,111.14,113.01,107.69,110.62,310787.0,102.4759,104.2001,99.2948,101.9964,310787.0
2020-03-24 09:40:00,110.3,112.54,109.15,112.22,57180.0,101.7014,103.7668,100.641,103.4717,57180.0
2020-03-24 09:50:00,112.53,115.15,112.25,114.12,74251.0,103.7575,106.1733,103.4994,105.2236,74251.0
2020-03-24 10:00:00,113.56,115.13,113.56,114.66,36838.0,104.7072,106.1548,104.7072,105.7215,36838.0
2020-03-24 10:10:00,114.66,117.0,114.62,117.0,50768.0,105.7215,107.8791,105.6846,107.8791,50768.0
2020-03-24 10:20:00,117.4,117.93,117.03,117.73,168265.0,108.2479,108.7366,107.9067,108.5522,168265.0
2020-03-24 10:30:00,117.82,118.41,117.04,118.41,99602.0,108.6351,109.1791,107.9159,109.1791,99602.0
2020-03-24 10:40:00,118.22,118.69,116.56,116.56,40822.0,109.004,109.4373,107.4734,107.4734,40822.0
2020-03-24 10:50:00,116.59,116.6,114.64,114.81,42516.0,107.501,107.5102,105.703,105.8598,42516.0
2020-03-24 11:00:00,114.98,115.91,114.52,115.05,34496.0,106.0165,106.874,105.5924,106.0811,34496.0
2020-03-24 11:10:00,115.04,117.2,114.94,116.89,34430.0,106.0719,108.0635,105.9797,107.7776,34430.0
2020-03-24 11:20:00,116.6,117.19,116.03,116.7,59098.0,107.5102,108.0543,106.9847,107.6025,59098.0
2020-03-24 11:30:00,116.59,116.59,115.51,115.83,70971.0,107.501,107.501,106.5052,106.8003,70971.0
2020-03-24 11:40:00,115.83,116.0,115.15,115.41,67783.0,106.8003,106.957,106.1733,106.413,67783.0
2020-03-24 11:50:00,115.38,116.2,115.01,116.16,65297.0,106.3854,107.1414,106.0442,107.1045,65297.0
2020-03-24 12:00:00,116.13,116.28,115.42,115.56,55750.0,107.0769,107.2152,106.4222,106.5513,55750.0
2020-03-24 12:10:00,115.61,118.04,115.41,118.04,51137.0,106.5974,108.838,106.413,108.838,51137.0
2020-03-24 12:20:00,118.01,118.66,117.48,118.13,54283.0,108.8103,109.4097,108.3216,108.921,54283.0
2020-03-24 12:30:00,117.94,119.51,117.58,119.51,28635.0,108.7458,110.1934,108.4138,110.1934,28635.0
2020-03-24 12:40:00,119.51,119.51,118.55,119.11,24751.0,110.1934,110.1934,109.3082,109.8246,24751.0
2020-03-24 12:50:00,119.07,119.49,117.85,117.85,63344.0,109.7877,110.175,108.6628,108.6628,63344.0
2020-03-24 13:00:00,117.81,119.09,117.73,118.16,39958.0,108.6259,109.8061,108.5522,108.9486,39958.0
2020-03-24 13:10:00,118.23,119.11,117.88,118.56,32016.0,109.0132,109.8246,108.6905,109.3175,32016.0
2020-03-24 13:20:00,118.47,119.44,118.35,119.09,46019.0,109.2345,110.1289,109.1238,109.8061,46019.0
2020-03-24 13:30:00,119.03,120.55,119.01,119.74,44760.0,109.7508,111.1523,109.7324,110.4055,44760.0
2020-03-24 13:40:00,119.68,120.34,119.23,119.75,41528.0,110.3501,110.9587,109.9352,110.4147,41528.0
2020-03-24 13:50:00,119.85,120.52,119.16,120.52,30627.0,110.5069,111.1247,109.8707,111.1247,30627.0
2020-03-24 14:00:00,120.46,121.73,120.46,121.01,29454.0,111.0693,112.2403,111.0693,111.5765,29454.0
2020-03-24 14:10:00,121.02,121.74,120.57,121.23,32538.0,111.5857,112.2495,111.1708,111.7793,32538.0
2020-03-24 14:20:00,121.38,122.81,121.29,122.67,21495.0,111.9176,113.2361,111.8346,113.1071,21495.0
2020-03-24 14:30:00,122.55,122.82,121.58,122.21,29859.0,112.9964,113.2454,112.102,112.6829,29859.0
2020-03-24 14:40:00,122.09,122.93,121.47,121.75,110622.0,112.5723,113.3468,112.0006,112.2588,110622.0
2020-03-24 14:50:00,121.55,122.98,121.51,122.93,44543.0,112.0744,113.3929,112.0375,113.3468,44543.0
2020-03-24 15:00:00,122.81,123.27,122.72,123.2,64673.0,113.2361,113.6603,113.1532,113.5957,64673.0
2020-03-24 15:10:00,123.17,123.19,121.04,122.49,89799.0,113.5681,113.5865,111.6041,112.9411,89799.0
2020-03-24 15:20:00,122.49,122.76,121.94,122.41,121495.0,112.9411,113.19,112.434,112.8673,121495.0
2020-03-24 15:30:00,122.4,122.75,121.52,122.36,167043.0,112.8581,113.1808,112.0467,112.8212,167043.0
2020-03-24 15:40:00,122.25,122.86,122.18,122.73,161068.0,112.7198,113.2822,112.6552,113.1624,161068.0
2020-03-24 15:50:00,122.73,125.0,122.72,123.8,412464.0,113.1624,115.2554,113.1532,114.149,412464.0
2020-03-25 09:30:00,124.75,131.36,123.72,130.88,98618.0,115.0249,121.1196,114.0752,120.677,98618.0
2020-03-25 09:40:00,131.34,131.37,127.66,129.08,72463.0,121.1012,121.1288,117.708,119.0173,72463.0
2020-03-25 09:50:00,129.51,130.55,127.65,128.75,66863.0,119.4138,120.3728,117.6988,118.7131,66863.0
2020-03-25 10:00:00,128.56,130.46,127.62,129.21,69133.0,118.5379,120.2898,117.6712,119.1372,69133.0
2020-03-25 10:10:00,129.06,130.6,127.77,128.81,35992.0,118.9989,120.4189,117.8095,118.7684,35992.0
2020-03-25 10:20:00,128.63,130.55,128.03,130.28,50297.0,118.6024,120.3728,118.0492,120.1238,50297.0
2020-03-25 10:30:00,130.29,131.59,129.0,131.22,59593.0,120.133,121.3317,118.9436,120.9905,59593.0
2020-03-25 10:40:00,130.76,131.26,128.01,129.68,37973.0,120.5664,121.0274,118.0308,119.5706,37973.0
2020-03-25 10:50:00,129.72,130.96,128.84,129.96,32065.0,119.6075,120.7508,118.7961,119.8287,32065.0
2020-03-25 11:00:00,130.03,132.33,129.26,131.92,36305.0,119.8933,122.014,119.1833,121.636,36305.0
2020-03-25 11:10:00,131.58,131.78,130.21,131.31,45212.0,121.3225,121.5069,120.0593,121.0735,45212.0
2020-03-25 11:20:00,131.29,132.32,130.0,130.62,28692.0,121.0551,122.0048,119.8656,120.4373,28692.0
2020-03-25 11:30:00,130.51,131.3,129.87,130.42,27676.0,120.3359,121.0643,119.7458,120.2529,27676.0
2020-03-25 11:40:00,130.81,130.96,129.28,130.11,24368.0,120.6125,120.7508,119.2018,119.9671,24368.0
2020-03-25 11:50:00,130.37,131.79,129.69,131.79,38544.0,120.2068,121.5161,119.5798,121.5161,38544.0
2020-03-25 12:00:00,131.71,133.73,131.68,132.39,39224.0,121.4423,123.3048,121.4147,122.0693,39224.0
2020-03-25 12:10:00,132.58,133.4,131.63,132.26,45230.0,122.2445,123.0006,121.3686,121.9494,45230.0
2020-03-25 12:20:00,132.26,132.84,130.88,131.44,38902.0,121.9494,122.4842,120.677,121.1934,38902.0
2020-03-25 12:30:00,131.44,131.81,130.22,131.06,68097.0,121.1934,121.5345,120.0685,120.843,68097.0
2020-03-25 12:40:00,130.97,131.76,129.71,131.69,53114.0,120.76,121.4884,119.5982,121.4239,53114.0
2020-03-25 12:50:00,131.52,132.15,130.39,131.16,64441.0,121.2671,121.848,120.2252,120.9352,64441.0
2020-03-25 13:00:00,131.23,132.45,129.64,132.02,52358.0,120.9997,122.1246,119.5337,121.7282,52358.0
2020-03-25 13:10:00,132.03,132.31,130.9,132.06,30324.0,121.7374,121.9955,120.6955,121.765,30324.0
2020-03-25 13:20:00,132.06,132.35,129.36,129.77,32626.0,121.765,122.0324,119.2755,119.6536,32626.0
2020-03-25 13:30:00,129.51,131.85,129.0,130.46,47625.0,119.4138,121.5714,118.9436,120.2898,47625.0
2020-03-25 13:40:00,130.5,132.67,130.5,132.04,37152.0,120.3266,122.3275,120.3266,121.7466,37152.0
2020-03-25 13:50:00,131.88,132.27,128.45,129.3,34511.0,121.5991,121.9587,118.4365,119.2202,34511.0
2020-03-25 14:00:00,129.42,129.78,128.23,129.25,49859.0,119.3308,119.6628,118.2336,119.1741,49859.0
2020-03-25 14:10:00,129.41,131.64,128.67,131.54,54943.0,119.3216,121.3778,118.6393,121.2856,54943.0
2020-03-25 14:20:00,131.65,132.29,130.87,132.1,50684.0,121.387,121.9771,120.6678,121.8019,50684.0
2020-03-25 14:30:00,131.91,132.14,129.47,130.93,44019.0,121.6267,121.8388,119.3769,120.7231,44019.0
2020-03-25 14:40:00,130.82,131.64,129.79,129.8,34159.0,120.6217,121.3778,119.672,119.6812,34159.0
2020-03-25 14:50:00,129.45,130.7,129.34,130.28,33333.0,119.3585,120.5111,119.2571,120.1238,33333.0
2020-03-25 15:00:00,130.14,131.29,129.69,130.52,37632.0,119.9947,121.0551,119.5798,120.3451,37632.0
2020-03-25 15:10:00,130.47,130.95,128.84,129.54,42883.0,120.299,120.7416,118.7961,119.4415,42883.0
2020-03-25 15:20:00,129.25,130.87,129.05,130.05,51659.0,119.1741,120.6678,118.9897,119.9117,51659.0
2020-03-25 15:30:00,130.06,131.12,130.06,130.36,52070.0,119.921,120.8983,119.921,120.1976,52070.0
2020-03-25 15:40:00,130.44,130.89,128.26,128.44,55302.0,120.2713,120.6862,118.2613,118.4272,55302.0
2020-03-25 15:50:00,128.56,128.67,125.61,126.54,185599.0,118.5379,118.6393,115.8179,116.6754,185599.0
2020-03-26 09:30:00,128.39,132.46,127.8,131.43,33971.0,118.3811,122.1339,117.8371,121.1841,33971.0
2020-03-26 09:40:00,131.94,131.94,128.37,130.31,23136.0,121.6544,121.6544,118.3627,120.1515,23136.0
2020-03-26 09:50:00,130.54,131.74,128.13,131.47,20955.0,120.3635,121.47,118.1414,121.221,20955.0
2020-03-26 10:00:00,131.27,133.17,129.04,132.74,55507.0,121.0366,122.7885,118.9805,122.392,55507.0
2020-03-26 10:10:00,132.96,133.29,129.76,130.73,28741.0,122.5949,122.8991,119.6443,120.5387,28741.0
2020-03-26 10:20:00,130.8,132.67,130.54,132.34,14095.0,120.6033,122.3275,120.3635,122.0232,14095.0
2020-03-26 10:30:00,132.17,133.88,131.9,133.46,40835.0,121.8665,123.4432,121.6175,123.0559,40835.0
2020-03-26 10:40:00,133.19,134.11,132.7,133.95,31704.0,122.8069,123.6552,122.3551,123.5077,31704.0
2020-03-26 10:50:00,133.8,137.88,133.62,137.58,65782.0,123.3694,127.1313,123.2034,126.8547,65782.0
2020-03-26 11:00:00,137.56,138.11,135.5,137.61,39750.0,126.8363,127.3434,124.9369,126.8824,39750.0
2020-03-26 11:10:00,137.31,137.5,136.04,137.11,44730.0,126.6058,126.781,125.4348,126.4214,44730.0
2020-03-26 11:20:00,137.26,137.54,136.46,137.54,53855.0,126.5597,126.8178,125.822,126.8178,53855.0
2020-03-26 11:30:00,137.58,140.59,137.47,140.17,37451.0,126.8547,129.6301,126.7533,129.2428,37451.0
2020-03-26 11:40:00,140.2,141.19,137.86,138.73,68654.0,129.2705,130.1833,127.1129,127.9151,68654.0
2020-03-26 11:50:00,138.73,139.91,138.19,138.69,52286.0,127.9151,129.0031,127.4172,127.8782,52286.0
2020-03-26 12:00:00,138.76,139.01,137.76,138.06,40877.0,127.9427,128.1732,127.0207,127.2973,40877.0
2020-03-26 12:10:00,138.07,138.87,137.16,138.23,29914.0,127.3065,128.0442,126.4675,127.454,29914.0
2020-03-26 12:20:00,138.19,140.96,137.64,140.72,44528.0,127.4172,129.9712,126.91,129.7499,44528.0
2020-03-26 12:30:00,140.85,141.02,137.57,138.24,30729.0,129.8698,130.0265,126.8455,127.4633,30729.0
2020-03-26 12:40:00,138.5,139.3,137.87,138.7,20691.0,127.703,128.4406,127.1221,127.8874,20691.0
2020-03-26 12:50:00,138.98,139.45,138.27,138.58,18326.0,128.1456,128.5789,127.4909,127.7768,18326.0
2020-03-26 13:00:00,138.51,139.26,137.95,138.59,21680.0,127.7122,128.4037,127.1959,127.786,21680.0
2020-03-26 13:10:00,138.68,139.65,137.75,139.43,41402.0,127.869,128.7633,127.0115,128.5605,41402.0
2020-03-26 13:20:00,139.14,140.02,138.06,139.03,34344.0,128.2931,129.1045,127.2973,128.1917,34344.0
2020-03-26 13:30:00,139.03,139.03,138.03,138.7,38851.0,128.1917,128.1917,127.2696,127.8874,38851.0
2020-03-26 13:40:00,138.68,140.28,138.57,140.05,32988.0,127.869,129.3442,127.7675,129.1322,32988.0
2020-03-26 13:50:00,140.23,140.5,138.59,139.62,44311.0,129.2981,129.5471,127.786,128.7357,44311.0
2020-03-26 14:00:00,139.64,139.91,136.27,136.31,33966.0,128.7541,129.0031,125.6468,125.6837,33966.0
2020-03-26 14:10:00,136.3,137.58,135.7,136.91,65088.0,125.6745,126.8547,125.1213,126.2369,65088.0
2020-03-26 14:20:00,136.84,137.25,136.07,136.92,40700.0,126.1724,126.5504,125.4624,126.2462,40700.0
2020-03-26 14:30:00,137.01,138.56,136.83,137.4,38459.0,126.3292,127.7583,126.1632,126.6887,38459.0
2020-03-26 14:40:00,137.43,138.43,136.63,137.56,75095.0,126.7164,127.6385,125.9788,126.8363,75095.0
2020-03-26 14:50:00,137.62,139.12,137.61,138.81,41570.0,126.8916,128.2747,126.8824,127.9888,41570.0
2020-03-26 15:00:00,138.79,138.96,137.82,138.62,41283.0,127.9704,128.1271,127.076,127.8136,41283.0
2020-03-26 15:10:00,138.59,140.1,138.27,138.27,97892.0,127.786,129.1783,127.4909,127.4909,97892.0
2020-03-26 15:20:00,138.49,139.62,138.0,139.47,51141.0,127.6938,128.7357,127.242,128.5974,51141.0
2020-03-26 15:30:00,139.49,140.37,138.52,139.37,52318.0,128.6158,129.4272,127.7214,128.5052,52318.0
2020-03-26 15:40:00,139.5,140.11,138.75,139.71,81550.0,128.625,129.1875,127.9335,128.8187,81550.0
2020-03-26 15:50:00,139.87,142.51,139.85,140.44,204105.0,128.9662,131.4004,128.9478,129.4918,204105.0
2020-03-27 09:30:00,135.0,139.07,135.0,138.61,124938.0,124.4758,128.2286,124.4758,127.8044,124938.0
2020-03-27 09:40:00,138.73,138.91,136.25,138.88,57667.0,127.9151,128.081,125.6284,128.0534,57667.0
2020-03-27 09:50:00,138.61,141.4,136.59,139.06,49448.0,127.8044,130.3769,125.9419,128.2193,49448.0
2020-03-27 10:00:00,139.03,141.25,138.51,141.12,53838.0,128.1917,130.2386,127.7122,130.1187,53838.0
2020-03-27 10:10:00,141.37,143.35,141.21,141.59,69463.0,130.3493,132.1749,130.2017,130.5521,69463.0
2020-03-27 10:20:00,141.44,143.93,140.77,143.3,60622.0,130.4138,132.7097,129.796,132.1288,60622.0
2020-03-27 10:30:00,143.7,144.38,143.17,143.58,45116.0,132.4976,133.1246,132.0089,132.387,45116.0
2020-03-27 10:40:00,143.67,144.16,142.63,143.25,54952.0,132.47,132.9218,131.511,132.0827,54952.0
2020-03-27 10:50:00,143.25,144.91,142.72,144.09,73236.0,132.0827,133.6133,131.594,132.8572,73236.0
2020-03-27 11:00:00,144.02,144.72,142.79,144.56,36552.0,132.7927,133.4381,131.6586,133.2906,36552.0
2020-03-27 11:10:00,144.56,147.59,144.48,145.56,74717.0,133.2906,136.0844,133.2168,134.2126,74717.0
2020-03-27 11:20:00,145.65,145.65,143.66,144.44,47380.0,134.2956,134.2956,132.4607,133.1799,47380.0
2020-03-27 11:30:00,144.32,145.31,143.78,144.03,29735.0,133.0693,133.9821,132.5714,132.8019,29735.0
2020-03-27 11:40:00,144.17,145.59,143.86,145.55,36919.0,132.931,134.2403,132.6451,134.2034,36919.0
2020-03-27 11:50:00,145.46,145.84,142.13,142.34,74011.0,134.1204,134.4708,131.05,131.2436,74011.0
2020-03-27 12:00:00,142.34,142.66,141.19,142.44,48627.0,131.2436,131.5387,130.1833,131.3358,48627.0
2020-03-27 12:10:00,142.44,143.51,140.73,143.51,46140.0,131.3358,132.3224,129.7592,132.3224,46140.0
2020-03-27 12:20:00,143.49,144.7,143.11,143.97,21933.0,132.304,133.4197,131.9536,132.7466,21933.0
2020-03-27 12:30:00,143.89,145.94,143.77,145.93,25078.0,132.6728,134.563,132.5622,134.5538,25078.0
2020-03-27 12:40:00,145.85,146.66,145.66,146.19,46863.0,134.48,135.2269,134.3048,134.7935,46863.0
2020-03-27 12:50:00,146.14,147.9,145.81,146.04,27859.0,134.7474,136.3702,134.4431,134.6552,27859.0
2020-03-27 13:00:00,146.09,146.78,144.79,144.98,27337.0,134.7013,135.3375,133.5026,133.6778,27337.0
2020-03-27 13:10:00,145.0,145.07,143.43,144.17,17807.0,133.6963,133.7608,132.2487,132.931,17807.0
2020-03-27 13:20:00,144.3,144.87,143.81,144.17,41158.0,133.0508,133.5764,132.599,132.931,41158.0
2020-03-27 13:30:00,144.33,145.04,143.72,144.83,37683.0,133.0785,133.7332,132.5161,133.5395,37683.0
2020-03-27 13:40:00,144.73,144.95,143.96,144.39,87902.0,133.4473,133.6502,132.7374,133.1338,87902.0
2020-03-27 13:50:00,144.43,144.72,143.89,144.07,79331.0,133.1707,133.4381,132.6728,132.8388,79331.0
2020-03-27 14:00:00,144.03,144.91,143.66,144.33,46083.0,132.8019,133.6133,132.4607,133.0785,46083.0
2020-03-27 14:10:00,144.22,144.88,144.11,144.74,37670.0,132.9771,133.5856,132.8757,133.4565,37670.0
2020-03-27 14:20:00,144.8,145.0,144.29,144.75,52198.0,133.5119,133.6963,133.0416,133.4658,52198.0
2020-03-27 14:30:00,144.77,145.13,144.36,144.55,42525.0,133.4842,133.8161,133.1062,133.2814,42525.0
2020-03-27 14:40:00,144.5,144.88,143.93,144.06,40552.0,133.2353,133.5856,132.7097,132.8296,40552.0
2020-03-27 14:50:00,144.06,145.54,144.04,145.36,125684.0,132.8296,134.1942,132.8111,134.0282,125684.0
2020-03-27 15:00:00,145.31,145.97,144.8,145.0,54410.0,133.9821,134.5907,133.5119,133.6963,54410.0
2020-03-27 15:10:00,145.31,146.94,145.15,146.68,60981.0,133.9821,135.485,133.8346,135.2453,60981.0
2020-03-27 15:20:00,146.55,148.8,145.92,148.36,41850.0,135.1254,137.2,134.5446,136.7943,41850.0
2020-03-27 15:30:00,148.31,148.47,145.49,147.33,78057.0,136.7482,136.8958,134.1481,135.8446,78057.0
2020-03-27 15:40:00,147.3,147.32,145.26,145.4,91291.0,135.817,135.8354,133.936,134.0651,91291.0
2020-03-27 15:50:00,145.39,145.67,143.42,144.95,269227.0,134.0559,134.314,132.2394,133.6502,269227.0
2020-03-30 09:30:00,144.2,146.25,140.0,141.06,74249.0,132.9586,134.8488,129.0861,130.0634,74249.0
2020-03-30 09:40:00,141.44,143.25,140.22,142.46,22794.0,130.4138,132.0827,129.2889,131.3543,22794.0
2020-03-30 09:50:00,142.16,143.13,141.97,143.13,29002.0,131.0777,131.9721,130.9025,131.9721,29002.0
2020-03-30 10:00:00,142.79,144.25,142.67,143.39,12732.0,131.6586,133.0047,131.5479,132.2118,12732.0
2020-03-30 10:10:00,143.44,144.52,142.58,144.51,27503.0,132.2579,133.2537,131.4649,133.2445,27503.0
2020-03-30 10:20:00,144.55,144.88,143.78,144.27,18038.0,133.2814,133.5856,132.5714,133.0232,18038.0
2020-03-30 10:30:00,144.13,144.68,143.83,144.32,24703.0,132.8941,133.4012,132.6175,133.0693,24703.0
2020-03-30 10:40:00,144.33,144.96,143.75,144.79,39252.0,133.0785,133.6594,132.5437,133.5026,39252.0
2020-03-30 10:50:00,144.57,144.96,143.53,143.8,24606.0,133.2998,133.6594,132.3409,132.5898,24606.0
2020-03-30 11:00:00,143.81,144.82,143.75,144.47,14854.0,132.599,133.5303,132.5437,133.2076,14854.0
2020-03-30 11:10:00,144.42,145.26,144.17,144.92,15363.0,133.1615,133.936,132.931,133.6225,15363.0
2020-03-30 11:20:00,144.97,145.84,144.97,145.45,16852.0,133.6686,134.4708,133.6686,134.1112,16852.0
2020-03-30 11:30:00,145.32,145.81,144.8,145.33,16594.0,133.9913,134.4431,133.5119,134.0006,16594.0
2020-03-30 11:40:00,145.28,146.0,145.04,145.58,15791.0,133.9544,134.6183,133.7332,134.2311,15791.0
2020-03-30 11:50:00,145.86,146.95,145.1,146.28,15298.0,134.4892,135.4943,133.7885,134.8765,15298.0
2020-03-30 12:00:00,146.11,146.26,145.23,146.21,13787.0,134.7197,134.8581,133.9083,134.8119,13787.0
2020-03-30 12:10:00,146.27,146.94,145.51,146.66,18990.0,134.8673,135.485,134.1665,135.2269,18990.0
2020-03-30 12:20:00,146.85,146.85,145.39,146.25,12433.0,135.4021,135.4021,134.0559,134.8488,12433.0
2020-03-30 12:30:00,146.39,146.39,145.17,145.97,20452.0,134.9779,134.9779,133.853,134.5907,20452.0
2020-03-30 12:40:00,145.9,146.72,145.27,146.63,22772.0,134.5261,135.2822,133.9452,135.1992,22772.0
2020-03-30 12:50:00,146.7,146.87,146.19,146.71,26412.0,135.2638,135.4205,134.7935,135.273,26412.0
2020-03-30 13:00:00,146.62,146.62,145.76,146.47,39400.0,135.19,135.19,134.397,135.0517,39400.0
2020-03-30 13:10:00,146.35,146.91,145.43,145.88,17124.0,134.941,135.4574,134.0928,134.5077,17124.0
2020-03-30 13:20:00,145.82,146.85,145.49,146.3,18844.0,134.4524,135.4021,134.1481,134.8949,18844.0
2020-03-30 13:30:00,146.5,146.7,146.12,146.62,28843.0,135.0793,135.2638,134.729,135.19,28843.0
2020-03-30 13:40:00,146.64,146.78,146.04,146.12,35765.0,135.2084,135.3375,134.6552,134.729,35765.0
2020-03-30 13:50:00,146.2,146.42,145.22,145.61,32578.0,134.8027,135.0056,133.8991,134.2587,32578.0
2020-03-30 14:00:00,145.62,146.55,145.49,146.36,24180.0,134.2679,135.1254,134.1481,134.9503,24180.0
2020-03-30 14:10:00,146.34,146.72,145.61,146.1,27166.0,134.9318,135.2822,134.2587,134.7105,27166.0
2020-03-30 14:20:00,146.08,146.61,145.76,146.61,23611.0,134.6921,135.1808,134.397,135.1808,23611.0
2020-03-30 14:30:00,146.4,146.69,146.11,146.27,21804.0,134.9871,135.2545,134.7197,134.8673,21804.0
2020-03-30 14:40:00,146.13,147.0,146.12,146.9,43555.0,134.7382,135.5404,134.729,135.4482,43555.0
2020-03-30 14:50:00,146.72,147.0,146.34,146.78,30740.0,135.2822,135.5404,134.9318,135.3375,30740.0
2020-03-30 15:00:00,146.89,147.21,146.14,147.11,23890.0,135.4389,135.734,134.7474,135.6418,23890.0
2020-03-30 15:10:00,147.3,147.41,146.1,146.31,23221.0,135.817,135.9184,134.7105,134.9042,23221.0
2020-03-30 15:20:00,146.44,146.92,144.75,145.07,37130.0,135.024,135.4666,133.4658,133.7608,37130.0
2020-03-30 15:30:00,145.39,145.94,144.45,145.5,62629.0,134.0559,134.563,133.1892,134.1573,62629.0
2020-03-30 15:40:00,145.5,146.8,144.85,146.49,72806.0,134.1573,135.356,133.558,135.0701,72806.0
2020-03-30 15:50:00,146.44,147.89,145.74,146.56,128823.0,135.024,136.361,134.3786,135.1347,128823.0
2020-03-31 09:30:00,144.6,147.2,143.03,144.03,57455.0,133.3275,135.7248,131.8799,132.8019,57455.0
2020-03-31 09:40:00,144.39,145.25,144.04,144.88,15080.0,133.1338,133.9268,132.8111,133.5856,15080.0
2020-03-31 09:50:00,144.65,145.88,144.03,145.28,18437.0,133.3736,134.5077,132.8019,133.9544,18437.0
2020-03-31 10:00:00,145.0,146.16,144.3,145.54,24972.0,133.6963,134.7658,133.0508,134.1942,24972.0
2020-03-31 10:10:00,145.44,146.6,145.28,145.9,24731.0,134.102,135.1715,133.9544,134.5261,24731.0
2020-03-31 10:20:00,146.09,146.85,145.71,146.38,41847.0,134.7013,135.4021,134.3509,134.9687,41847.0
2020-03-31 10:30:00,146.47,147.11,146.11,146.81,116413.0,135.0517,135.6418,134.7197,135.3652,116413.0
2020-03-31 10:40:00,146.72,147.23,146.3,146.69,45239.0,135.2822,135.7524,134.8949,135.2545,45239.0
2020-03-31 10:50:00,146.68,147.45,146.25,146.92,68759.0,135.2453,135.9553,134.8488,135.4666,68759.0
2020-03-31 11:00:00,146.91,147.4,146.26,146.34,19671.0,135.4574,135.9092,134.8581,134.9318,19671.0
2020-03-31 11:10:00,146.25,146.9,146.16,146.32,20927.0,134.8488,135.4482,134.7658,134.9134,20927.0
2020-03-31 11:20:00,146.44,146.93,146.25,146.84,23648.0,135.024,135.4758,134.8488,135.3928,23648.0
2020-03-31 11:30:00,146.77,146.85,145.93,146.66,29749.0,135.3283,135.4021,134.5538,135.2269,29749.0
2020-03-31 11:40:00,146.75,147.87,146.2,147.86,27115.0,135.3099,136.3425,134.8027,136.3333,27115.0
2020-03-31 11:50:00,147.69,147.97,147.1,147.84,14067.0,136.1766,136.4347,135.6326,136.3149,14067.0
2020-03-31 12:00:00,147.82,147.82,147.1,147.6,11619.0,136.2964,136.2964,135.6326,136.0936,11619.0
2020-03-31 12:10:00,147.63,147.84,147.27,147.35,15270.0,136.1213,136.3149,135.7893,135.8631,15270.0
2020-03-31 12:20:00,147.47,147.57,146.85,147.15,25147.0,135.9737,136.0659,135.4021,135.6787,25147.0
2020-03-31 12:30:00,147.37,147.94,146.7,146.78,31368.0,135.8815,136.4071,135.2638,135.3375,31368.0
2020-03-31 12:40:00,146.96,147.95,146.9,147.69,19782.0,135.5035,136.4163,135.4482,136.1766,19782.0
2020-03-31 12:50:00,147.94,148.55,147.53,148.18,23225.0,136.4071,136.9695,136.029,136.6284,23225.0
2020-03-31 13:00:00,148.19,149.48,147.88,149.48,28352.0,136.6376,137.827,136.3518,137.827,28352.0
2020-03-31 13:10:00,149.37,149.37,148.18,148.82,22409.0,137.7256,137.7256,136.6284,137.2185,22409.0
2020-03-31 13:20:00,148.67,149.07,148.2,148.37,32905.0,137.0802,137.449,136.6468,136.8036,32905.0
2020-03-31 13:30:00,148.55,148.93,147.0,147.21,17910.0,136.9695,137.3199,135.5404,135.734,17910.0
2020-03-31 13:40:00,147.29,147.32,146.05,146.11,21345.0,135.8078,135.8354,134.6644,134.7197,21345.0
2020-03-31 13:50:00,146.16,147.06,146.0,146.71,34650.0,134.7658,135.5957,134.6183,135.273,34650.0
2020-03-31 14:00:00,146.7,146.71,145.6,146.02,14753.0,135.2638,135.273,134.2495,134.6368,14753.0
2020-03-31 14:10:00,146.11,146.2,145.14,145.26,9867.0,134.7197,134.8027,133.8254,133.936,9867.0
2020-03-31 14:20:00,145.3,145.45,145.03,145.34,12032.0,133.9729,134.1112,133.7239,134.0098,12032.0
2020-03-31 14:30:00,145.3,145.7,145.29,145.44,15624.0,133.9729,134.3417,133.9637,134.102,15624.0
2020-03-31 14:40:00,145.44,145.52,144.53,144.85,15576.0,134.102,134.1757,133.2629,133.558,15576.0
2020-03-31 14:50:00,144.89,145.43,144.36,144.52,15067.0,133.5949,134.0928,133.1062,133.2537,15067.0
2020-03-31 15:00:00,144.4,144.75,143.88,144.05,16910.0,133.1431,133.4658,132.6636,132.8203,16910.0
2020-03-31 15:10:00,143.93,143.94,142.52,142.52,24729.0,132.7097,132.7189,131.4096,131.4096,24729.0
2020-03-31 15:20:00,142.76,142.82,142.02,142.15,22826.0,131.6309,131.6862,130.9486,131.0685,22826.0
2020-03-31 15:30:00,142.28,143.22,142.12,143.06,30889.0,131.1883,132.055,131.0408,131.9075,30889.0
2020-03-31 15:40:00,143.01,143.4,142.0,142.0,43528.0,131.8614,132.221,130.9301,130.9301,43528.0
2020-03-31 15:50:00,142.07,144.59,142.07,143.35,181692.0,130.9947,133.3182,130.9947,132.1749,181692.0
2020-04-01 09:30:00,138.58,138.97,135.52,137.67,70973.0,127.7768,128.1364,124.9553,126.9377,70973.0
2020-04-01 09:40:00,137.66,139.88,137.09,138.72,42541.0,126.9285,128.9754,126.4029,127.9058,42541.0
2020-04-01 09:50:00,138.44,139.76,138.05,138.24,40229.0,127.6477,128.8648,127.2881,127.4633,40229.0
2020-04-01 10:00:00,138.15,139.71,136.66,139.16,37256.0,127.3803,128.8187,126.0064,128.3115,37256.0
2020-04-01 10:10:00,139.22,139.84,138.52,138.72,26357.0,128.3669,128.9385,127.7214,127.9058,26357.0
2020-04-01 10:20:00,138.68,140.21,138.41,139.83,26240.0,127.869,129.2797,127.62,128.9293,26240.0
2020-04-01 10:30:00,139.73,140.9,139.34,140.22,23447.0,128.8371,129.9159,128.4775,129.2889,23447.0
2020-04-01 10:40:00,140.12,140.95,139.62,140.67,17482.0,129.1967,129.962,128.7357,129.7038,17482.0
2020-04-01 10:50:00,140.6,141.0,139.93,140.85,24875.0,129.6393,130.0081,129.0215,129.8698,24875.0
2020-04-01 11:00:00,140.86,141.96,140.3,141.55,14392.0,129.879,130.8933,129.3627,130.5152,14392.0
2020-04-01 11:10:00,141.59,142.66,140.93,142.17,23044.0,130.5521,131.5387,129.9436,131.0869,23044.0
2020-04-01 11:20:00,142.38,142.45,140.26,140.76,13169.0,131.2805,131.3451,129.3258,129.7868,13169.0
2020-04-01 11:30:00,140.78,142.03,140.32,140.93,17984.0,129.8053,130.9578,129.3811,129.9436,17984.0
2020-04-01 11:40:00,141.07,141.41,140.32,140.68,23463.0,130.0726,130.3861,129.3811,129.713,23463.0
2020-04-01 11:50:00,140.53,140.82,139.89,139.94,30182.0,129.5747,129.8421,128.9846,129.0307,30182.0
2020-04-01 12:00:00,139.84,140.6,139.35,139.74,21122.0,128.9385,129.6393,128.4867,128.8463,21122.0
2020-04-01 12:10:00,139.87,140.46,139.39,139.49,22268.0,128.9662,129.5102,128.5236,128.6158,22268.0
2020-04-01 12:20:00,139.72,139.73,137.76,137.76,21125.0,128.8279,128.8371,127.0207,127.0207,21125.0
2020-04-01 12:30:00,138.09,139.55,137.95,138.45,14332.0,127.325,128.6711,127.1959,127.6569,14332.0
2020-04-01 12:40:00,138.47,138.66,137.67,137.84,22587.0,127.6753,127.8505,126.9377,127.0944,22587.0
2020-04-01 12:50:00,137.83,138.27,137.51,137.96,7471.0,127.0852,127.4909,126.7902,127.2051,7471.0
2020-04-01 13:00:00,137.92,138.64,136.8,136.8,15770.0,127.1682,127.8321,126.1355,126.1355,15770.0
2020-04-01 13:10:00,137.09,137.58,136.59,137.14,13740.0,126.4029,126.8547,125.9419,126.449,13740.0
2020-04-01 13:20:00,137.0,138.03,136.98,137.42,10295.0,126.3199,127.2696,126.3015,126.7072,10295.0
2020-04-01 13:30:00,137.45,137.62,137.06,137.21,17411.0,126.7348,126.8916,126.3753,126.5136,17411.0
2020-04-01 13:40:00,137.34,138.05,137.0,138.05,18020.0,126.6334,127.2881,126.3199,127.2881,18020.0
2020-04-01 13:50:00,137.84,138.51,137.45,138.4,9020.0,127.0944,127.7122,126.7348,127.6108,9020.0
2020-04-01 14:00:00,138.4,138.81,137.77,137.78,14010.0,127.6108,127.9888,127.0299,127.0391,14010.0
2020-04-01 14:10:00,137.76,138.61,137.27,137.59,13227.0,127.0207,127.8044,126.5689,126.8639,13227.0
2020-04-01 14:20:00,137.69,138.32,137.29,137.67,14794.0,126.9561,127.537,126.5873,126.9377,14794.0
2020-04-01 14:30:00,137.55,138.08,136.88,137.89,16338.0,126.8271,127.3157,126.2093,127.1405,16338.0
2020-04-01 14:40:00,137.99,138.42,137.64,138.03,28196.0,127.2328,127.6292,126.91,127.2696,28196.0
2020-04-01 14:50:00,138.04,138.14,137.19,137.56,21412.0,127.2789,127.3711,126.4951,126.8363,21412.0
2020-04-01 15:00:00,137.41,137.83,137.19,137.39,13426.0,126.698,127.0852,126.4951,126.6795,13426.0
2020-04-01 15:10:00,137.47,137.83,136.93,137.83,22195.0,126.7533,127.0852,126.2554,127.0852,22195.0
2020-04-01 15:20:00,137.76,137.93,136.67,136.68,23691.0,127.0207,127.1774,126.0157,126.0249,23691.0
2020-04-01 15:30:00,136.76,137.1,135.87,135.93,32904.0,126.0986,126.4121,125.278,125.3333,32904.0
2020-04-01 15:40:00,135.99,137.07,135.65,136.88,63051.0,125.3887,126.3845,125.0752,126.2093,63051.0
2020-04-01 15:50:00,136.77,137.21,136.09,136.76,184716.0,126.1079,126.5136,125.4809,126.0986,184716.0
2020-04-02 09:30:00,127.0,127.0,117.72,122.52,438682.0,117.0995,117.0995,108.5429,112.9687,438682.0
2020-04-02 09:40:00,122.54,124.13,118.0,120.01,173277.0,112.9872,114.4532,108.8011,110.6544,173277.0
2020-04-02 09:50:00,120.01,123.5,119.53,123.38,87508.0,110.6544,113.8723,110.2118,113.7617,87508.0
2020-04-02 10:00:00,123.44,125.25,122.01,123.51,390703.0,113.817,115.4859,112.4985,113.8816,390703.0
2020-04-02 10:10:00,123.52,124.0,123.08,123.86,204818.0,113.8908,114.3334,113.4851,114.2043,204818.0
2020-04-02 10:20:00,123.92,125.44,123.5,124.69,192465.0,114.2596,115.6611,113.8723,114.9696,192465.0
2020-04-02 10:30:00,124.73,130.5,124.72,128.61,484099.0,115.0065,120.3266,114.9972,118.584,484099.0
2020-04-02 10:40:00,128.59,129.22,127.32,127.78,175613.0,118.5655,119.1464,117.3946,117.8187,175613.0
2020-04-02 10:50:00,127.6,129.59,127.31,129.52,71220.0,117.6527,119.4876,117.3853,119.423,71220.0
2020-04-02 11:00:00,129.52,131.53,129.35,131.24,128445.0,119.423,121.2764,119.2663,121.009,128445.0
2020-04-02 11:10:00,131.39,132.62,130.02,131.72,129545.0,121.1473,122.2814,119.8841,121.4515,129545.0
2020-04-02 11:20:00,131.86,132.93,129.35,130.21,174022.0,121.5806,122.5672,119.2663,120.0593,174022.0
2020-04-02 11:30:00,130.16,131.48,128.61,128.61,80549.0,120.0132,121.2303,118.584,118.584,80549.0
2020-04-02 11:40:00,128.61,130.53,128.25,129.5,58778.0,118.584,120.3543,118.2521,119.4046,58778.0
2020-04-02 11:50:00,129.52,130.26,128.32,128.71,32824.0,119.423,120.1054,118.3166,118.6762,32824.0
2020-04-02 12:00:00,128.73,129.24,128.4,129.23,79081.0,118.6946,119.1649,118.3904,119.1557,79081.0
2020-04-02 12:10:00,129.26,130.27,128.34,129.44,81260.0,119.1833,120.1146,118.335,119.3493,81260.0
2020-04-02 12:20:00,129.44,130.01,129.05,129.14,85827.0,119.3493,119.8748,118.9897,119.0727,85827.0
2020-04-02 12:30:00,129.09,129.31,128.63,128.94,34340.0,119.0266,119.2294,118.6024,118.8883,34340.0
2020-04-02 12:40:00,128.96,129.49,128.67,129.4,22370.0,118.9067,119.3954,118.6393,119.3124,22370.0
2020-04-02 12:50:00,129.43,129.91,129.38,129.82,28791.0,119.3401,119.7826,119.294,119.6997,28791.0
2020-04-02 13:00:00,129.76,129.99,129.49,129.62,34000.0,119.6443,119.8564,119.3954,119.5153,34000.0
2020-04-02 13:10:00,129.72,129.74,129.02,129.02,27995.0,119.6075,119.6259,118.962,118.962,27995.0
2020-04-02 13:20:00,129.07,129.11,127.66,127.66,27886.0,119.0081,119.045,117.708,117.708,27886.0
2020-04-02 13:30:00,127.55,127.55,125.45,126.15,50567.0,117.6066,117.6066,115.6703,116.3158,50567.0
2020-04-02 13:40:00,126.02,126.52,125.71,125.71,64541.0,116.1959,116.6569,115.9101,115.9101,64541.0
2020-04-02 13:50:00,125.72,126.74,125.66,125.67,92973.0,115.9193,116.8598,115.864,115.8732,92973.0
2020-04-02 14:00:00,125.66,125.78,125.0,125.02,51724.0,115.864,115.9746,115.2554,115.2739,51724.0
2020-04-02 14:10:00,125.01,125.01,123.8,123.8,67646.0,115.2646,115.2646,114.149,114.149,67646.0
2020-04-02 14:20:00,123.69,124.98,123.69,124.8,71333.0,114.0475,115.237,114.0475,115.071,71333.0
2020-04-02 14:30:00,124.78,125.0,123.46,124.79,68340.0,115.0526,115.2554,113.8355,115.0618,68340.0
2020-04-02 14:40:00,124.76,126.08,124.43,125.36,59704.0,115.0341,116.2512,114.7298,115.5873,59704.0
2020-04-02 14:50:00,125.36,125.91,125.06,125.46,87051.0,115.5873,116.0945,115.3107,115.6796,87051.0
2020-04-02 15:00:00,125.39,127.87,125.11,127.45,115275.0,115.615,117.9017,115.3568,117.5144,115275.0
2020-04-02 15:10:00,127.54,130.0,127.03,129.6,66326.0,117.5974,119.8656,117.1272,119.4968,66326.0
2020-04-02 15:20:00,129.4,129.64,128.01,129.28,71194.0,119.3124,119.5337,118.0308,119.2018,71194.0
2020-04-02 15:30:00,129.28,129.4,128.08,128.43,89678.0,119.2018,119.3124,118.0953,118.418,89678.0
2020-04-02 15:40:00,128.34,129.67,128.21,129.16,178555.0,118.335,119.5614,118.2152,119.0911,178555.0
2020-04-02 15:50:00,129.25,131.75,129.16,130.0,348458.0,119.1741,121.4792,119.0911,119.8656,348458.0
2020-04-03 09:30:00,135.01,135.01,126.19,130.94,156623.0,124.4851,124.4851,116.3526,120.7323,156623.0
2020-04-03 09:40:00,131.8,134.63,130.84,131.69,51462.0,121.5253,124.1347,120.6401,121.4239,51462.0
2020-04-03 09:50:00,131.48,132.94,130.12,130.13,60531.0,121.2303,122.5764,119.9763,119.9855,60531.0
2020-04-03 10:00:00,130.31,132.87,130.12,131.42,42931.0,120.1515,122.5119,119.9763,121.1749,42931.0
2020-04-03 10:10:00,131.46,131.8,128.2,128.65,112230.0,121.2118,121.5253,118.2059,118.6209,112230.0
2020-04-03 10:20:00,128.69,129.04,126.85,127.46,106480.0,118.6578,118.9805,116.9612,117.5236,106480.0
2020-04-03 10:30:00,127.54,128.16,125.6,126.73,110001.0,117.5974,118.1691,115.8086,116.8505,110001.0
2020-04-03 10:40:00,126.83,127.94,126.0,127.34,71913.0,116.9428,117.9662,116.1775,117.413,71913.0
2020-04-03 10:50:00,127.33,128.23,126.51,127.59,69728.0,117.4038,118.2336,116.6477,117.6435,69728.0
2020-04-03 11:00:00,127.59,128.3,126.51,127.69,33385.0,117.6435,118.2982,116.6477,117.7357,33385.0
2020-04-03 11:10:00,127.69,127.75,126.26,127.23,29206.0,117.7357,117.791,116.4172,117.3116,29206.0
2020-04-03 11:20:00,127.12,127.88,126.63,127.75,23407.0,117.2101,117.9109,116.7583,117.791,23407.0
2020-04-03 11:30:00,127.71,129.0,127.0,128.51,75900.0,117.7541,118.9436,117.0995,118.4918,75900.0
2020-04-03 11:40:00,128.33,128.94,127.25,127.42,39891.0,118.3258,118.8883,117.33,117.4868,39891.0
2020-04-03 11:50:00,127.72,128.04,126.39,126.96,57121.0,117.7634,118.0584,116.5371,117.0626,57121.0
2020-04-03 12:00:00,126.81,127.33,126.36,126.51,50776.0,116.9243,117.4038,116.5094,116.6477,50776.0
2020-04-03 12:10:00,126.57,127.1,125.66,126.09,28576.0,116.703,117.1917,115.864,116.2604,28576.0
2020-04-03 12:20:00,126.2,126.35,125.73,125.92,32506.0,116.3619,116.5002,115.9285,116.1037,32506.0
2020-04-03 12:30:00,125.91,126.91,125.85,126.91,36075.0,116.0945,117.0165,116.0391,117.0165,36075.0
2020-04-03 12:40:00,126.98,127.98,126.5,127.11,46068.0,117.0811,118.0031,116.6385,117.2009,46068.0
2020-04-03 12:50:00,127.2,128.28,127.2,128.04,21868.0,117.2839,118.2797,117.2839,118.0584,21868.0
2020-04-03 13:00:00,128.05,128.23,127.62,127.96,28489.0,118.0676,118.2336,117.6712,117.9847,28489.0
2020-04-03 13:10:00,127.95,128.0,126.87,127.65,13045.0,117.9754,118.0215,116.9796,117.6988,13045.0
2020-04-03 13:20:00,127.69,128.22,127.68,127.83,17480.0,117.7357,118.2244,117.7265,117.8648,17480.0
2020-04-03 13:30:00,127.87,128.0,127.05,127.33,15406.0,117.9017,118.0215,117.1456,117.4038,15406.0
2020-04-03 13:40:00,127.21,127.64,126.7,127.53,25614.0,117.2931,117.6896,116.8229,117.5882,25614.0
2020-04-03 13:50:00,127.54,128.13,127.15,128.03,39676.0,117.5974,118.1414,117.2378,118.0492,39676.0
2020-04-03 14:00:00,127.93,129.3,127.89,128.92,53935.0,117.957,119.2202,117.9201,118.8698,53935.0
2020-04-03 14:10:00,128.9,129.2,128.73,128.99,41050.0,118.8514,119.128,118.6946,118.9344,41050.0
2020-04-03 14:20:00,129.02,129.49,128.76,129.34,49715.0,118.962,119.3954,118.7223,119.2571,49715.0
2020-04-03 14:30:00,129.54,130.16,128.81,130.13,139726.0,119.4415,120.0132,118.7684,119.9855,139726.0
2020-04-03 14:40:00,130.16,132.08,129.95,131.91,93688.0,120.0132,121.7835,119.8195,121.6267,93688.0
2020-04-03 14:50:00,131.92,132.26,129.74,131.3,184739.0,121.636,121.9494,119.6259,121.0643,184739.0
2020-04-03 15:00:00,131.13,131.71,131.03,131.31,49512.0,120.9075,121.4423,120.8153,121.0735,49512.0
2020-04-03 15:10:00,131.51,132.45,131.13,131.86,57134.0,121.2579,122.1246,120.9075,121.5806,57134.0
2020-04-03 15:20:00,131.79,132.37,131.4,132.02,43815.0,121.5161,122.0509,121.1565,121.7282,43815.0
2020-04-03 15:30:00,132.1,132.53,131.45,131.95,80938.0,121.8019,122.1984,121.2026,121.6636,80938.0
2020-04-03 15:40:00,131.88,132.63,131.21,132.4,103805.0,121.5991,122.2906,120.9813,122.0785,103805.0
2020-04-03 15:50:00,132.42,133.24,131.19,132.03,168361.0,122.097,122.853,120.9629,121.7374,168361.0
2020-04-06 09:30:00,138.04,139.71,137.01,138.04,65952.0,127.2789,128.8187,126.3292,127.2789,65952.0
2020-04-06 09:40:00,137.9,140.76,137.86,140.75,52301.0,127.1498,129.7868,127.1129,129.7776,52301.0
2020-04-06 09:50:00,140.64,140.71,139.11,140.04,73812.0,129.6762,129.7407,128.2654,129.1229,73812.0
2020-04-06 10:00:00,139.86,140.49,139.39,140.24,56983.0,128.957,129.5379,128.5236,129.3074,56983.0
2020-04-06 10:10:00,140.07,141.2,139.73,140.65,44543.0,129.1506,130.1925,128.8371,129.6854,44543.0
2020-04-06 10:20:00,140.98,141.34,140.43,140.71,26841.0,129.9897,130.3216,129.4825,129.7407,26841.0
2020-04-06 10:30:00,140.71,140.93,140.18,140.37,40751.0,129.7407,129.9436,129.252,129.4272,40751.0
2020-04-06 10:40:00,140.3,140.44,139.39,139.49,26539.0,129.3627,129.4918,128.5236,128.6158,26539.0
2020-04-06 10:50:00,139.55,140.22,139.24,139.41,20974.0,128.6711,129.2889,128.3853,128.5421,20974.0
2020-04-06 11:00:00,139.42,139.49,138.62,138.63,32488.0,128.5513,128.6158,127.8136,127.8229,32488.0
2020-04-06 11:10:00,138.83,139.23,138.51,138.85,22538.0,128.0073,128.3761,127.7122,128.0257,22538.0
2020-04-06 11:20:00,138.83,139.97,138.83,139.86,138501.0,128.0073,129.0584,128.0073,128.957,138501.0
2020-04-06 11:30:00,139.91,140.17,139.47,140.06,22429.0,129.0031,129.2428,128.5974,129.1414,22429.0
2020-04-06 11:40:00,140.06,140.28,139.72,140.18,22332.0,129.1414,129.3442,128.8279,129.252,22332.0
2020-04-06 11:50:00,140.18,140.9,139.75,139.75,30919.0,129.252,129.9159,128.8555,128.8555,30919.0
2020-04-06 12:00:00,139.79,140.43,139.66,140.43,14956.0,128.8924,129.4825,128.7726,129.4825,14956.0
2020-04-06 12:10:00,140.45,140.98,140.01,140.75,22068.0,129.501,129.9897,129.0953,129.7776,22068.0
2020-04-06 12:20:00,140.76,141.21,140.57,140.73,34235.0,129.7868,130.2017,129.6116,129.7592,34235.0
2020-04-06 12:30:00,140.75,140.83,140.32,140.51,23242.0,129.7776,129.8514,129.3811,129.5563,23242.0
2020-04-06 12:40:00,140.53,140.64,139.87,140.02,25786.0,129.5747,129.6762,128.9662,129.1045,25786.0
2020-04-06 12:50:00,139.93,140.34,139.82,140.22,29108.0,129.0215,129.3996,128.9201,129.2889,29108.0
2020-04-06 13:00:00,140.18,140.18,139.45,140.11,32619.0,129.252,129.252,128.5789,129.1875,32619.0
2020-04-06 13:10:00,140.11,140.22,139.63,140.11,100258.0,129.1875,129.2889,128.7449,129.1875,100258.0
2020-04-06 13:20:00,140.12,140.35,139.82,140.02,40354.0,129.1967,129.4088,128.9201,129.1045,40354.0
2020-04-06 13:30:00,140.02,140.17,139.83,139.94,43579.0,129.1045,129.2428,128.9293,129.0307,43579.0
2020-04-06 13:40:00,139.97,141.0,139.94,140.86,31974.0,129.0584,130.0081,129.0307,129.879,31974.0
2020-04-06 13:50:00,140.96,140.96,140.46,140.55,29787.0,129.9712,129.9712,129.5102,129.5932,29787.0
2020-04-06 14:00:00,140.55,141.14,140.4,140.81,42895.0,129.5932,130.1372,129.4549,129.8329,42895.0
2020-04-06 14:10:00,140.81,141.6,140.7,141.33,43397.0,129.8329,130.5613,129.7315,130.3124,43397.0
2020-04-06 14:20:00,141.33,141.71,140.93,141.58,25136.0,130.3124,130.6628,129.9436,130.5429,25136.0
2020-04-06 14:30:00,141.5,142.22,141.3,141.98,27403.0,130.4691,131.133,130.2847,130.9117,27403.0
2020-04-06 14:40:00,142.12,142.6,141.7,142.31,35328.0,131.0408,131.4834,130.6535,131.216,35328.0
2020-04-06 14:50:00,142.4,143.06,142.29,142.64,31892.0,131.299,131.9075,131.1975,131.5203,31892.0
2020-04-06 15:00:00,142.55,143.81,142.33,143.47,35455.0,131.4373,132.599,131.2344,132.2856,35455.0
2020-04-06 15:10:00,143.55,143.7,141.64,141.86,33102.0,132.3593,132.4976,130.5982,130.8011,33102.0
2020-04-06 15:20:00,141.77,141.84,140.79,141.71,39766.0,130.7181,130.7826,129.8145,130.6628,39766.0
2020-04-06 15:30:00,141.81,142.61,141.47,141.9,34327.0,130.755,131.4926,130.4415,130.8379,34327.0
2020-04-06 15:40:00,142.07,142.35,141.5,141.55,54020.0,130.9947,131.2529,130.4691,130.5152,54020.0
2020-04-06 15:50:00,142.05,143.73,141.77,142.26,179968.0,130.9762,132.5253,130.7181,131.1699,179968.0
2020-04-07 09:30:00,156.49,162.99,155.2,155.2,197264.0,144.2906,150.2838,143.1011,143.1011,197264.0
2020-04-07 09:40:00,155.55,156.16,153.2,153.66,91651.0,143.4238,143.9863,141.257,141.6812,91651.0
2020-04-07 09:50:00,153.62,155.29,153.16,154.25,76241.0,141.6443,143.1841,141.2202,142.2252,76241.0
2020-04-07 10:00:00,154.44,154.44,152.38,152.64,68092.0,142.4004,142.4004,140.501,140.7407,68092.0
2020-04-07 10:10:00,152.71,153.11,151.24,152.41,85185.0,140.8052,141.174,139.4498,140.5286,85185.0
2020-04-07 10:20:00,152.5,153.02,151.02,152.44,33248.0,140.6116,141.0911,139.247,140.5563,33248.0
2020-04-07 10:30:00,152.58,153.32,152.28,152.83,35763.0,140.6854,141.3677,140.4088,140.9159,35763.0
2020-04-07 10:40:00,152.67,153.32,151.1,151.1,28102.0,140.7683,141.3677,139.3207,139.3207,28102.0
2020-04-07 10:50:00,151.28,151.28,149.7,150.44,50042.0,139.4867,139.4867,138.0299,138.7122,50042.0
2020-04-07 11:00:00,150.42,152.04,149.61,152.03,28899.0,138.6938,140.1875,137.9469,140.1782,28899.0
2020-04-07 11:10:00,152.11,153.77,151.62,153.6,39617.0,140.252,141.7826,139.8002,141.6258,39617.0
2020-04-07 11:20:00,153.5,154.99,153.33,154.47,40249.0,141.5336,142.9075,141.3769,142.428,40249.0
2020-04-07 11:30:00,154.43,155.98,154.22,155.72,49520.0,142.3911,143.8203,142.1975,143.5806,49520.0
2020-04-07 11:40:00,155.73,155.82,153.98,154.64,29602.0,143.5898,143.6728,141.9762,142.5848,29602.0
2020-04-07 11:50:00,154.32,154.96,154.0,154.45,24823.0,142.2897,142.8798,141.9947,142.4096,24823.0
2020-04-07 12:00:00,154.63,155.52,154.5,155.02,21790.0,142.5756,143.3962,142.4557,142.9352,21790.0
2020-04-07 12:10:00,155.12,156.81,154.84,156.77,30824.0,143.0274,144.5856,142.7692,144.5487,30824.0
2020-04-07 12:20:00,156.78,157.28,156.25,157.25,43010.0,144.5579,145.019,144.0693,144.9913,43010.0
2020-04-07 12:30:00,157.41,157.58,156.5,156.73,36759.0,145.1388,145.2956,144.2998,144.5118,36759.0
2020-04-07 12:40:00,156.75,157.46,156.59,157.03,23387.0,144.5303,145.1849,144.3828,144.7885,23387.0
2020-04-07 12:50:00,156.97,158.11,156.56,157.22,25614.0,144.7331,145.7843,144.3551,144.9636,25614.0
2020-04-07 13:00:00,157.0,157.86,156.46,156.86,30504.0,144.7608,145.5538,144.2629,144.6317,30504.0
2020-04-07 13:10:00,157.06,157.24,156.17,156.23,26207.0,144.8161,144.9821,143.9955,144.0508,26207.0
2020-04-07 13:20:00,156.23,156.79,155.55,156.78,40806.0,144.0508,144.5672,143.4238,144.5579,40806.0
2020-04-07 13:30:00,156.77,157.39,155.87,156.7,52390.0,144.5487,145.1204,143.7189,144.4842,52390.0
2020-04-07 13:40:00,156.62,156.62,155.0,155.41,28250.0,144.4104,144.4104,142.9167,143.2947,28250.0
2020-04-07 13:50:00,155.53,155.87,154.63,155.26,24896.0,143.4054,143.7189,142.5756,143.1564,24896.0
2020-04-07 14:00:00,155.42,155.56,154.56,155.56,29959.0,143.304,143.4331,142.511,143.4331,29959.0
2020-04-07 14:10:00,155.41,155.89,154.22,154.28,28057.0,143.2947,143.7373,142.1975,142.2528,28057.0
2020-04-07 14:20:00,154.55,155.64,154.21,155.17,14808.0,142.5018,143.5068,142.1883,143.0735,14808.0
2020-04-07 14:30:00,154.9,155.19,154.18,154.3,20978.0,142.8245,143.0919,142.1606,142.2713,20978.0
2020-04-07 14:40:00,154.17,154.47,152.57,152.88,37612.0,142.1514,142.428,140.6761,140.962,37612.0
2020-04-07 14:50:00,152.87,153.68,151.83,152.33,28861.0,140.9528,141.6996,139.9938,140.4549,28861.0
2020-04-07 15:00:00,152.28,153.45,152.0,152.94,38829.0,140.4088,141.4875,140.1506,141.0173,38829.0
2020-04-07 15:10:00,153.08,153.5,151.46,151.62,25874.0,141.1464,141.5336,139.6527,139.8002,25874.0
2020-04-07 15:20:00,151.5,151.65,150.02,150.05,34306.0,139.6896,139.8279,138.3249,138.3526,34306.0
2020-04-07 15:30:00,150.06,151.57,150.0,151.33,54807.0,138.3618,139.7541,138.3065,139.5328,54807.0
2020-04-07 15:40:00,151.44,152.88,151.4,152.57,41090.0,139.6342,140.962,139.5974,140.6761,41090.0
2020-04-07 15:50:00,152.79,152.79,149.53,149.6,139154.0,140.879,140.879,137.8731,137.9377,139154.0
2020-04-08 09:30:00,150.01,152.18,149.01,150.56,99346.0,138.3157,140.3165,137.3937,138.8228,99346.0
2020-04-08 09:40:00,150.58,151.49,150.05,150.68,53487.0,138.8413,139.6803,138.3526,138.9335,53487.0
2020-04-08 09:50:00,150.76,151.09,149.8,150.56,43622.0,139.0072,139.3115,138.1221,138.8228,43622.0
2020-04-08 10:00:00,150.6,151.27,149.92,150.1,40782.0,138.8597,139.4775,138.2327,138.3987,40782.0
2020-04-08 10:10:00,150.18,152.42,150.18,152.42,53293.0,138.4725,140.5378,138.4725,140.5378,53293.0
2020-04-08 10:20:00,152.35,153.68,151.93,153.12,45704.0,140.4733,141.6996,140.086,141.1833,45704.0
2020-04-08 10:30:00,153.03,153.21,152.48,153.1,52039.0,141.1003,141.2663,140.5932,141.1648,52039.0
2020-04-08 10:40:00,153.12,153.48,152.67,152.93,33308.0,141.1833,141.5152,140.7683,141.0081,33308.0
2020-04-08 10:50:00,152.99,153.96,152.95,153.84,56830.0,141.0634,141.9578,141.0265,141.8471,56830.0
2020-04-08 11:00:00,153.88,154.08,153.23,153.78,66170.0,141.884,142.0684,141.2847,141.7918,66170.0
2020-04-08 11:10:00,153.86,155.17,153.6,155.09,38838.0,141.8656,143.0735,141.6258,142.9997,38838.0
2020-04-08 11:20:00,155.19,155.7,154.6,155.65,46993.0,143.0919,143.5621,142.5479,143.516,46993.0
2020-04-08 11:30:00,155.97,158.33,155.31,158.1,88924.0,143.8111,145.9871,143.2025,145.775,88924.0
2020-04-08 11:40:00,158.14,158.79,157.68,158.37,85065.0,145.8119,146.4113,145.3878,146.024,85065.0
2020-04-08 11:50:00,158.43,158.67,157.66,157.98,49239.0,146.0793,146.3006,145.3693,145.6644,49239.0
2020-04-08 12:00:00,157.91,158.43,157.22,158.17,42176.0,145.5999,146.0793,144.9636,145.8396,42176.0
2020-04-08 12:10:00,158.17,161.76,158.11,160.97,77029.0,145.8396,149.1497,145.7843,148.4213,77029.0
2020-04-08 12:20:00,161.0,161.23,160.34,160.36,56660.0,148.449,148.661,147.8404,147.8589,56660.0
2020-04-08 12:30:00,160.45,160.88,159.53,160.46,62380.0,147.9418,148.3383,147.0936,147.9511,62380.0
2020-04-08 12:40:00,160.26,161.0,159.88,160.63,39664.0,147.7667,148.449,147.4163,148.1078,39664.0
2020-04-08 12:50:00,160.59,160.75,159.86,160.38,28830.0,148.0709,148.2185,147.3978,147.8773,28830.0
2020-04-08 13:00:00,160.38,161.44,159.91,161.21,34078.0,147.8773,148.8547,147.4439,148.6426,34078.0
2020-04-08 13:10:00,161.2,161.55,160.0,161.17,115030.0,148.6334,148.9561,147.5269,148.6057,115030.0
2020-04-08 13:20:00,161.22,161.69,160.61,160.61,58093.0,148.6518,149.0852,148.0894,148.0894,58093.0
2020-04-08 13:30:00,160.69,161.18,158.57,158.78,45819.0,148.1631,148.6149,146.2084,146.402,45819.0
2020-04-08 13:40:00,158.83,159.71,158.71,158.81,40082.0,146.4481,147.2595,146.3375,146.4297,40082.0
2020-04-08 13:50:00,158.83,159.56,158.47,158.63,31797.0,146.4481,147.1212,146.1162,146.2637,31797.0
2020-04-08 14:00:00,158.7,159.93,158.55,159.52,38330.0,146.3283,147.4624,146.19,147.0843,38330.0
2020-04-08 14:10:00,159.59,160.11,159.58,160.1,33275.0,147.1489,147.6284,147.1397,147.6191,33275.0
2020-04-08 14:20:00,160.15,160.79,159.76,160.79,29936.0,147.6652,148.2553,147.3056,148.2553,29936.0
2020-04-08 14:30:00,160.74,161.7,160.58,161.65,48722.0,148.2092,149.0944,148.0617,149.0483,48722.0
2020-04-08 14:40:00,161.61,162.23,161.53,161.71,60797.0,149.0114,149.5831,148.9377,149.1036,60797.0
2020-04-08 14:50:00,161.71,162.6,161.69,162.56,58718.0,149.1036,149.9242,149.0852,149.8874,58718.0
2020-04-08 15:00:00,162.49,162.98,162.38,162.78,44139.0,149.8228,150.2746,149.7214,150.0902,44139.0
2020-04-08 15:10:00,162.81,163.76,162.55,163.72,76197.0,150.1179,150.9938,149.8781,150.9569,76197.0
2020-04-08 15:20:00,163.76,163.8,162.77,163.01,74030.0,150.9938,151.0307,150.081,150.3023,74030.0
2020-04-08 15:30:00,162.94,163.17,159.62,159.72,99886.0,150.2377,150.4498,147.1765,147.2688,99886.0
2020-04-08 15:40:00,159.63,160.3,159.3,159.57,101468.0,147.1858,147.8035,146.8815,147.1304,101468.0
2020-04-08 15:50:00,159.72,160.1,157.31,157.76,262227.0,147.2688,147.6191,145.0466,145.4615,262227.0
2020-04-09 09:30:00,162.64,164.82,161.11,164.45,65676.0,149.9611,151.9712,148.5504,151.63,65676.0
2020-04-09 09:40:00,164.74,164.92,163.27,164.01,43017.0,151.8974,152.0634,150.542,151.2243,43017.0
2020-04-09 09:50:00,164.09,166.95,163.82,166.18,51398.0,151.2981,153.9351,151.0491,153.2252,51398.0
2020-04-09 10:00:00,166.25,167.17,165.0,165.16,50879.0,153.2897,154.138,152.1371,152.2847,50879.0
2020-04-09 10:10:00,165.09,165.62,163.71,163.98,63649.0,152.2201,152.7088,150.9477,151.1967,63649.0
2020-04-09 10:20:00,164.01,164.61,163.76,164.05,41372.0,151.2243,151.7775,150.9938,151.2612,41372.0
2020-04-09 10:30:00,164.14,166.0,163.79,165.93,28944.0,151.3442,153.0592,151.0215,152.9946,28944.0
2020-04-09 10:40:00,166.0,166.0,164.76,165.09,48493.0,153.0592,153.0592,151.9159,152.2201,48493.0
2020-04-09 10:50:00,165.1,165.11,164.14,164.63,35508.0,152.2293,152.2386,151.3442,151.796,35508.0
2020-04-09 11:00:00,164.6,164.81,163.82,164.45,43592.0,151.7683,151.962,151.0491,151.63,43592.0
2020-04-09 11:10:00,164.38,166.13,164.33,165.35,31808.0,151.5655,153.1791,151.5194,152.4599,31808.0
2020-04-09 11:20:00,165.38,165.57,164.48,165.38,32591.0,152.4875,152.6627,151.6577,152.4875,32591.0
2020-04-09 11:30:00,165.23,166.47,164.75,166.38,39998.0,152.3492,153.4925,151.9066,153.4096,39998.0
2020-04-09 11:40:00,166.35,166.5,165.53,165.92,19592.0,153.3819,153.5202,152.6258,152.9854,19592.0
2020-04-09 11:50:00,165.78,166.01,165.24,165.77,16280.0,152.8563,153.0684,152.3584,152.8471,16280.0
2020-04-09 12:00:00,165.89,166.48,165.34,165.47,18598.0,152.9578,153.5018,152.4506,152.5705,18598.0
2020-04-09 12:10:00,165.62,166.2,165.29,166.09,24801.0,152.7088,153.2436,152.4045,153.1422,24801.0
2020-04-09 12:20:00,166.04,166.65,165.93,166.3,28299.0,153.0961,153.6585,152.9946,153.3358,28299.0
2020-04-09 12:30:00,166.35,167.54,165.76,167.43,30109.0,153.3819,154.4791,152.8379,154.3777,30109.0
2020-04-09 12:40:00,167.64,167.75,166.67,166.88,21169.0,154.5713,154.6728,153.677,153.8706,21169.0
2020-04-09 12:50:00,166.79,166.92,166.35,166.72,21942.0,153.7876,153.9075,153.3819,153.7231,21942.0
2020-04-09 13:00:00,166.62,166.82,165.8,165.8,22045.0,153.6309,153.8153,152.8748,152.8748,22045.0
2020-04-09 13:10:00,165.8,165.92,165.31,165.46,17870.0,152.8748,152.9854,152.423,152.5613,17870.0
2020-04-09 13:20:00,165.5,165.89,164.9,165.89,57503.0,152.5982,152.9578,152.0449,152.9578,57503.0
2020-04-09 13:30:00,165.92,166.33,165.25,165.36,35630.0,152.9854,153.3635,152.3677,152.4691,35630.0
2020-04-09 13:40:00,165.56,166.37,165.18,165.46,29551.0,152.6535,153.4003,152.3031,152.5613,29551.0
2020-04-09 13:50:00,165.3,165.87,165.13,165.7,21814.0,152.4138,152.9393,152.257,152.7826,21814.0
2020-04-09 14:00:00,165.79,166.04,164.99,165.43,22127.0,152.8656,153.0961,152.1279,152.5336,22127.0
2020-04-09 14:10:00,165.64,165.82,164.95,165.11,15445.0,152.7273,152.8932,152.091,152.2386,15445.0
2020-04-09 14:20:00,165.12,165.45,164.31,164.5,22352.0,152.2478,152.5521,151.5009,151.6761,22352.0
2020-04-09 14:30:00,164.34,165.0,164.1,164.75,62946.0,151.5286,152.1371,151.3073,151.9066,62946.0
2020-04-09 14:40:00,164.97,165.04,163.73,163.95,40775.0,152.1095,152.174,150.9661,151.169,40775.0
2020-04-09 14:50:00,164.07,164.16,163.14,163.49,52926.0,151.2796,151.3626,150.4221,150.7449,52926.0
2020-04-09 15:00:00,163.39,165.67,163.18,165.59,78933.0,150.6527,152.7549,150.459,152.6811,78933.0
2020-04-09 15:10:00,165.46,166.78,165.29,166.41,49969.0,152.5613,153.7784,152.4045,153.4372,49969.0
2020-04-09 15:20:00,166.48,166.66,165.52,165.92,54533.0,153.5018,153.6677,152.6166,152.9854,54533.0
2020-04-09 15:30:00,166.0,167.22,165.95,166.9,92462.0,153.0592,154.1841,153.0131,153.889,92462.0
2020-04-09 15:40:00,166.84,167.18,166.0,166.04,67387.0,153.8337,154.1472,153.0592,153.0961,67387.0
2020-04-09 15:50:00,166.18,167.25,165.86,166.14,150876.0,153.2252,154.2117,152.9301,153.1883,150876.0
2020-04-13 09:30:00,165.88,166.8,164.01,164.58,58470.0,152.9485,153.7968,151.2243,151.7499,58470.0
2020-04-13 09:40:00,164.88,165.14,163.01,163.77,47301.0,152.0265,152.2662,150.3023,151.003,47301.0
2020-04-13 09:50:00,163.25,164.27,163.25,163.32,23376.0,150.5236,151.4641,150.5236,150.5881,23376.0
2020-04-13 10:00:00,163.32,164.11,162.65,163.84,46514.0,150.5881,151.3165,149.9703,151.0676,46514.0
2020-04-13 10:10:00,163.93,163.93,161.11,161.11,27540.0,151.1506,151.1506,148.5504,148.5504,27540.0
2020-04-13 10:20:00,161.2,161.51,159.41,160.62,24110.0,148.6334,148.9192,146.9829,148.0986,24110.0
2020-04-13 10:30:00,160.62,160.9,159.04,159.26,48371.0,148.0986,148.3568,146.6418,146.8446,48371.0
2020-04-13 10:40:00,159.23,159.61,158.58,158.99,42807.0,146.817,147.1673,146.2176,146.5957,42807.0
2020-04-13 10:50:00,158.94,159.34,158.28,158.95,27404.0,146.5496,146.9184,145.941,146.5588,27404.0
2020-04-13 11:00:00,158.79,158.96,158.26,158.91,20733.0,146.4113,146.568,145.9226,146.5219,20733.0
2020-04-13 11:10:00,158.84,160.95,158.83,160.62,43740.0,146.4574,148.4029,146.4481,148.0986,43740.0
2020-04-13 11:20:00,160.7,160.73,160.06,160.4,16393.0,148.1724,148.2,147.5822,147.8957,16393.0
2020-04-13 11:30:00,160.23,160.66,159.9,160.42,14309.0,147.739,148.1355,147.4347,147.9142,14309.0
2020-04-13 11:40:00,160.4,161.24,160.22,161.12,24268.0,147.8957,148.6703,147.7298,148.5596,24268.0
2020-04-13 11:50:00,161.15,162.78,161.04,162.11,31039.0,148.5873,150.0902,148.4859,149.4724,31039.0
2020-04-13 12:00:00,162.45,163.78,162.18,162.7,41495.0,149.7859,151.0122,149.537,150.0164,41495.0
2020-04-13 12:10:00,162.87,163.52,162.55,163.02,42992.0,150.1732,150.7725,149.8781,150.3115,42992.0
2020-04-13 12:20:00,162.95,163.06,162.31,162.45,17001.0,150.247,150.3484,149.6568,149.7859,17001.0
2020-04-13 12:30:00,162.42,162.42,160.86,161.01,15021.0,149.7583,149.7583,148.3199,148.4582,15021.0
2020-04-13 12:40:00,160.97,161.74,160.72,161.18,20151.0,148.4213,149.1313,148.1908,148.6149,20151.0
2020-04-13 12:50:00,161.18,161.31,160.17,160.17,10579.0,148.6149,148.7348,147.6837,147.6837,10579.0
2020-04-13 13:00:00,160.13,160.25,159.5,159.73,25970.0,147.6468,147.7574,147.0659,147.278,25970.0
2020-04-13 13:10:00,159.74,159.74,159.0,159.6,12843.0,147.2872,147.2872,146.6049,147.1581,12843.0
2020-04-13 13:20:00,159.59,159.68,159.23,159.41,10190.0,147.1489,147.2319,146.817,146.9829,10190.0
2020-04-13 13:30:00,159.24,160.16,159.24,160.07,23965.0,146.8262,147.6745,146.8262,147.5915,23965.0
2020-04-13 13:40:00,160.13,160.38,159.57,159.7,11363.0,147.6468,147.8773,147.1304,147.2503,11363.0
2020-04-13 13:50:00,159.67,159.9,159.59,159.7,26262.0,147.2227,147.4347,147.1489,147.2503,26262.0
2020-04-13 14:00:00,159.65,160.43,159.65,159.95,19316.0,147.2042,147.9234,147.2042,147.4808,19316.0
2020-04-13 14:10:00,160.0,160.05,158.84,159.71,28432.0,147.5269,147.573,146.4574,147.2595,28432.0
2020-04-13 14:20:00,159.71,159.82,159.22,159.3,22023.0,147.2595,147.361,146.8077,146.8815,22023.0
2020-04-13 14:30:00,159.38,159.78,159.02,159.13,16409.0,146.9553,147.3241,146.6233,146.7247,16409.0
2020-04-13 14:40:00,159.12,159.42,158.64,159.25,22700.0,146.7155,146.9921,146.2729,146.8354,22700.0
2020-04-13 14:50:00,159.22,159.24,158.9,159.0,17177.0,146.8077,146.8262,146.5127,146.6049,17177.0
2020-04-13 15:00:00,159.08,159.08,157.89,157.96,28048.0,146.6786,146.6786,145.5814,145.646,28048.0
2020-04-13 15:10:00,157.95,158.28,157.31,158.28,36239.0,145.6367,145.941,145.0466,145.941,36239.0
2020-04-13 15:20:00,158.2,158.44,157.88,158.35,31704.0,145.8672,146.0885,145.5722,146.0056,31704.0
2020-04-13 15:30:00,158.34,158.68,158.13,158.48,65885.0,145.9963,146.3098,145.8027,146.1254,65885.0
2020-04-13 15:40:00,158.6,159.17,158.32,159.0,43226.0,146.2361,146.7616,145.9779,146.6049,43226.0
2020-04-13 15:50:00,158.72,159.07,157.47,157.63,192086.0,146.3467,146.6694,145.1942,145.3417,192086.0
2020-04-14 09:30:00,162.0,167.39,161.5,165.88,139647.0,149.371,154.3408,148.91,152.9485,139647.0
2020-04-14 09:40:00,166.0,167.68,165.11,166.72,82980.0,153.0592,154.6082,152.2386,153.7231,82980.0
2020-04-14 09:50:00,166.79,167.7,166.55,167.28,46615.0,153.7876,154.6267,153.5663,154.2394,46615.0
2020-04-14 10:00:00,167.29,168.39,167.12,167.56,77057.0,154.2486,155.2629,154.0919,154.4976,77057.0
2020-04-14 10:10:00,167.3,168.66,167.13,168.27,34499.0,154.2578,155.5118,154.1011,155.1522,34499.0
2020-04-14 10:20:00,168.47,168.53,166.43,167.16,35375.0,155.3366,155.392,153.4557,154.1288,35375.0
2020-04-14 10:30:00,167.25,168.11,167.25,167.8,44781.0,154.2117,155.0047,154.2117,154.7189,44781.0
2020-04-14 10:40:00,167.92,169.37,167.82,169.1,48028.0,154.8295,156.1665,154.7373,155.9175,48028.0
2020-04-14 10:50:00,169.1,169.28,167.95,167.95,56436.0,155.9175,156.0835,154.8572,154.8572,56436.0
2020-04-14 11:00:00,167.71,168.53,166.65,166.9,34129.0,154.6359,155.392,153.6585,153.889,34129.0
2020-04-14 11:10:00,167.05,167.17,165.42,166.2,35733.0,154.0273,154.138,152.5244,153.2436,35733.0
2020-04-14 11:20:00,166.21,166.86,166.06,166.36,20438.0,153.2528,153.8521,153.1145,153.3911,20438.0
2020-04-14 11:30:00,166.39,167.14,166.36,166.7,22271.0,153.4188,154.1103,153.3911,153.7046,22271.0
2020-04-14 11:40:00,166.49,166.73,165.14,165.23,15372.0,153.511,153.7323,152.2662,152.3492,15372.0
2020-04-14 11:50:00,165.14,165.31,164.06,164.6,30090.0,152.2662,152.423,151.2704,151.7683,30090.0
2020-04-14 12:00:00,164.89,166.36,164.89,166.19,14758.0,152.0357,153.3911,152.0357,153.2344,14758.0
2020-04-14 12:10:00,166.0,166.78,165.84,166.67,34938.0,153.0592,153.7784,152.9117,153.677,34938.0
2020-04-14 12:20:00,166.65,166.97,165.94,166.11,14773.0,153.6585,153.9536,153.0039,153.1606,14773.0
2020-04-14 12:30:00,166.03,166.37,165.72,165.97,6589.0,153.0868,153.4003,152.801,153.0315,6589.0
2020-04-14 12:40:00,166.03,166.21,165.43,165.62,8311.0,153.0868,153.2528,152.5336,152.7088,8311.0
2020-04-14 12:50:00,165.69,166.28,165.62,166.07,8498.0,152.7734,153.3174,152.7088,153.1237,8498.0
2020-04-14 13:00:00,165.9,166.04,165.35,165.56,10048.0,152.967,153.0961,152.4599,152.6535,10048.0
2020-04-14 13:10:00,165.5,165.97,165.36,165.42,23279.0,152.5982,153.0315,152.4691,152.5244,23279.0
2020-04-14 13:20:00,165.35,165.94,165.35,165.63,51861.0,152.4599,153.0039,152.4599,152.718,51861.0
2020-04-14 13:30:00,165.55,166.26,165.45,166.26,32216.0,152.6443,153.2989,152.5521,153.2989,32216.0
2020-04-14 13:40:00,166.26,167.5,166.11,167.39,17746.0,153.2989,154.4423,153.1606,154.3408,17746.0
2020-04-14 13:50:00,167.44,167.91,167.14,167.14,12541.0,154.3869,154.8203,154.1103,154.1103,12541.0
2020-04-14 14:00:00,167.08,167.27,166.93,167.09,9750.0,154.055,154.2302,153.9167,154.0642,9750.0
2020-04-14 14:10:00,167.15,168.89,167.12,168.44,19893.0,154.1195,155.7239,154.0919,155.309,19893.0
2020-04-14 14:20:00,168.44,169.34,168.34,168.87,22424.0,155.309,156.1388,155.2168,155.7055,22424.0
2020-04-14 14:30:00,169.04,169.04,168.39,168.82,15286.0,155.8622,155.8622,155.2629,155.6593,15286.0
2020-04-14 14:40:00,168.83,168.92,167.72,168.22,20538.0,155.6686,155.7516,154.6451,155.1061,20538.0
2020-04-14 14:50:00,168.22,168.82,168.02,168.72,20431.0,155.1061,155.6593,154.9217,155.5671,20431.0
2020-04-14 15:00:00,168.62,168.72,168.12,168.15,12374.0,155.4749,155.5671,155.0139,155.0416,12374.0
2020-04-14 15:10:00,168.17,168.68,167.89,168.49,30327.0,155.06,155.5303,154.8018,155.3551,30327.0
2020-04-14 15:20:00,168.42,168.67,168.07,168.57,15392.0,155.2905,155.521,154.9678,155.4288,15392.0
2020-04-14 15:30:00,168.58,169.02,168.51,168.63,28317.0,155.4381,155.8438,155.3735,155.4842,28317.0
2020-04-14 15:40:00,168.58,168.77,167.73,168.18,42353.0,155.4381,155.6132,154.6543,155.0692,42353.0
2020-04-14 15:50:00,168.26,168.45,167.51,167.84,108951.0,155.143,155.3182,154.4515,154.7557,108951.0
2020-04-15 09:30:00,164.0,164.56,163.09,164.0,58934.0,151.2151,151.7314,150.376,151.2151,58934.0
2020-04-15 09:40:00,163.73,164.24,162.39,162.47,34625.0,150.9661,151.4364,149.7306,149.8044,34625.0
2020-04-15 09:50:00,162.65,164.12,162.65,164.11,33883.0,149.9703,151.3257,149.9703,151.3165,33883.0
2020-04-15 10:00:00,163.81,164.11,162.9,163.6,23873.0,151.0399,151.3165,150.2009,150.8463,23873.0
2020-04-15 10:10:00,163.6,163.7,161.81,161.96,39760.0,150.8463,150.9385,149.1958,149.3341,39760.0
2020-04-15 10:20:00,161.89,162.11,161.2,161.29,22674.0,149.2696,149.4724,148.6334,148.7164,22674.0
2020-04-15 10:30:00,161.44,161.64,159.7,160.0,43419.0,148.8547,149.0391,147.2503,147.5269,43419.0
2020-04-15 10:40:00,160.03,160.55,159.65,159.91,31909.0,147.5546,148.034,147.2042,147.4439,31909.0
2020-04-15 10:50:00,159.83,160.57,159.63,159.75,21097.0,147.3702,148.0525,147.1858,147.2964,21097.0
2020-04-15 11:00:00,159.66,160.4,159.57,160.2,26045.0,147.2134,147.8957,147.1304,147.7113,26045.0
2020-04-15 11:10:00,160.35,161.13,160.3,161.11,26900.0,147.8496,148.5688,147.8035,148.5504,26900.0
2020-04-15 11:20:00,161.02,161.13,160.0,160.93,65164.0,148.4674,148.5688,147.5269,148.3844,65164.0
2020-04-15 11:30:00,160.93,161.83,160.56,160.84,14410.0,148.3844,149.2143,148.0433,148.3014,14410.0
2020-04-15 11:40:00,160.91,161.0,160.15,160.36,17843.0,148.366,148.449,147.6652,147.8589,17843.0
2020-04-15 11:50:00,160.29,160.37,159.89,160.37,15267.0,147.7943,147.8681,147.4255,147.8681,15267.0
2020-04-15 12:00:00,160.34,160.7,159.75,159.75,17847.0,147.8404,148.1724,147.2964,147.2964,17847.0
2020-04-15 12:10:00,159.77,159.85,159.37,159.62,14461.0,147.3149,147.3886,146.946,147.1765,14461.0
2020-04-15 12:20:00,159.67,160.13,159.41,160.13,17736.0,147.2227,147.6468,146.9829,147.6468,17736.0
2020-04-15 12:30:00,160.14,161.55,160.12,161.47,10933.0,147.656,148.9561,147.6376,148.8823,10933.0
2020-04-15 12:40:00,161.47,161.94,161.29,161.61,11397.0,148.8823,149.3157,148.7164,149.0114,11397.0
2020-04-15 12:50:00,161.66,161.89,161.5,161.64,8599.0,149.0575,149.2696,148.91,149.0391,8599.0
2020-04-15 13:00:00,161.54,162.06,161.49,161.81,18166.0,148.9469,149.4263,148.9008,149.1958,18166.0
2020-04-15 13:10:00,161.84,162.39,161.8,162.29,10446.0,149.2235,149.7306,149.1866,149.6384,10446.0
2020-04-15 13:20:00,162.2,162.2,161.34,161.45,14411.0,149.5554,149.5554,148.7625,148.8639,14411.0
2020-04-15 13:30:00,161.44,162.18,161.4,161.92,12780.0,148.8547,149.537,148.8178,149.2972,12780.0
2020-04-15 13:40:00,161.87,162.5,161.76,162.27,11273.0,149.2511,149.832,149.1497,149.62,11273.0
2020-04-15 13:50:00,162.31,162.42,161.72,162.18,10045.0,149.6568,149.7583,149.1128,149.537,10045.0
2020-04-15 14:00:00,162.08,162.61,162.01,162.38,9174.0,149.4448,149.9335,149.3802,149.7214,9174.0
2020-04-15 14:10:00,162.41,162.84,162.04,162.68,14707.0,149.7491,150.1455,149.4079,149.998,14707.0
2020-04-15 14:20:00,162.76,163.2,162.31,163.12,15182.0,150.0718,150.4775,149.6568,150.4037,15182.0
2020-04-15 14:30:00,163.2,163.63,162.68,163.58,14853.0,150.4775,150.8739,149.998,150.8278,14853.0
2020-04-15 14:40:00,163.49,163.49,162.91,163.07,12483.0,150.7449,150.7449,150.2101,150.3576,12483.0
2020-04-15 14:50:00,163.28,163.59,162.9,163.5,10104.0,150.5512,150.8371,150.2009,150.7541,10104.0
2020-04-15 15:00:00,163.4,163.61,162.87,163.05,13991.0,150.6619,150.8555,150.1732,150.3392,13991.0
2020-04-15 15:10:00,163.03,163.07,162.39,162.73,15024.0,150.3207,150.3576,149.7306,150.0441,15024.0
2020-04-15 15:20:00,162.74,162.86,162.21,162.32,16893.0,150.0533,150.164,149.5646,149.6661,16893.0
2020-04-15 15:30:00,162.47,162.56,161.79,162.26,15721.0,149.8044,149.8874,149.1774,149.6107,15721.0
2020-04-15 15:40:00,162.33,163.14,162.0,162.57,31454.0,149.6753,150.4221,149.371,149.8966,31454.0
2020-04-15 15:50:00,162.75,162.94,161.72,162.23,91237.0,150.0625,150.2377,149.1128,149.5831,91237.0
2020-04-16 09:30:00,163.31,164.33,162.2,162.81,39338.0,150.5789,151.5194,149.5554,150.1179,39338.0
2020-04-16 09:40:00,163.04,163.24,161.5,161.51,30852.0,150.3299,150.5143,148.91,148.9192,30852.0
2020-04-16 09:50:00,161.67,161.93,159.97,160.05,39256.0,149.0667,149.3065,147.4993,147.573,39256.0
2020-04-16 10:00:00,160.03,160.83,159.84,159.84,25359.0,147.5546,148.2922,147.3794,147.3794,25359.0
2020-04-16 10:10:00,159.83,161.15,159.81,160.87,12546.0,147.3702,148.5873,147.3517,148.3291,12546.0
2020-04-16 10:20:00,160.77,161.56,160.3,161.02,11165.0,148.2369,148.9653,147.8035,148.4674,11165.0
2020-04-16 10:30:00,161.23,161.69,160.61,160.77,10146.0,148.661,149.0852,148.0894,148.2369,10146.0
2020-04-16 10:40:00,160.54,160.99,160.01,160.6,43977.0,148.0248,148.4397,147.5361,148.0802,43977.0
2020-04-16 10:50:00,160.51,160.73,160.11,160.26,30310.0,147.9972,148.2,147.6284,147.7667,30310.0
2020-04-16 11:00:00,160.23,160.75,160.02,160.47,67371.0,147.739,148.2185,147.5454,147.9603,67371.0
2020-04-16 11:10:00,160.47,160.93,160.45,160.85,39509.0,147.9603,148.3844,147.9418,148.3107,39509.0
2020-04-16 11:20:00,160.92,161.01,160.46,160.47,37149.0,148.3752,148.4582,147.9511,147.9603,37149.0
2020-04-16 11:30:00,160.5,160.84,160.43,160.83,11993.0,147.9879,148.3014,147.9234,148.2922,11993.0
2020-04-16 11:40:00,160.83,160.97,160.77,160.94,12138.0,148.2922,148.4213,148.2369,148.3936,12138.0
2020-04-16 11:50:00,160.97,162.48,160.92,162.27,20901.0,148.4213,149.8136,148.3752,149.62,20901.0
2020-04-16 12:00:00,162.39,162.59,161.59,161.72,9266.0,149.7306,149.915,148.993,149.1128,9266.0
2020-04-16 12:10:00,161.72,162.16,161.22,161.43,14518.0,149.1128,149.5185,148.6518,148.8454,14518.0
2020-04-16 12:20:00,161.44,161.88,161.04,161.58,12751.0,148.8547,149.2604,148.4859,148.9838,12751.0
2020-04-16 12:30:00,161.5,161.72,161.15,161.67,15676.0,148.91,149.1128,148.5873,149.0667,15676.0
2020-04-16 12:40:00,161.63,162.09,161.53,161.8,17978.0,149.0299,149.454,148.9377,149.1866,17978.0
2020-04-16 12:50:00,161.8,161.89,161.27,161.44,7937.0,149.1866,149.2696,148.6979,148.8547,7937.0
2020-04-16 13:00:00,161.36,161.55,161.25,161.46,12022.0,148.7809,148.9561,148.6795,148.8731,12022.0
2020-04-16 13:10:00,161.48,161.7,161.26,161.63,9144.0,148.8916,149.0944,148.6887,149.0299,9144.0
2020-04-16 13:20:00,161.54,162.23,161.45,162.21,13437.0,148.9469,149.5831,148.8639,149.5646,13437.0
2020-04-16 13:30:00,162.14,162.7,162.13,162.34,8784.0,149.5001,150.0164,149.4909,149.6845,8784.0
2020-04-16 13:40:00,162.44,162.44,162.1,162.12,6744.0,149.7767,149.7767,149.4632,149.4817,6744.0
2020-04-16 13:50:00,162.07,162.18,161.53,161.68,6927.0,149.4356,149.537,148.9377,149.076,6927.0
2020-04-16 14:00:00,161.58,161.94,161.45,161.84,14581.0,148.9838,149.3157,148.8639,149.2235,14581.0
2020-04-16 14:10:00,161.87,161.95,161.47,161.54,13173.0,149.2511,149.3249,148.8823,148.9469,13173.0
2020-04-16 14:20:00,161.44,161.55,161.06,161.34,21073.0,148.8547,148.9561,148.5043,148.7625,21073.0
2020-04-16 14:30:00,161.39,162.41,161.39,162.34,11285.0,148.8086,149.7491,148.8086,149.6845,11285.0
2020-04-16 14:40:00,162.31,162.42,161.83,161.88,19696.0,149.6568,149.7583,149.2143,149.2604,19696.0
2020-04-16 14:50:00,161.87,161.98,161.6,161.95,12430.0,149.2511,149.3526,149.0022,149.3249,12430.0
2020-04-16 15:00:00,161.93,161.97,161.53,161.76,12323.0,149.3065,149.3434,148.9377,149.1497,12323.0
2020-04-16 15:10:00,161.8,162.16,161.66,161.98,15148.0,149.1866,149.5185,149.0575,149.3526,15148.0
2020-04-16 15:20:00,162.08,162.98,162.02,162.98,19241.0,149.4448,150.2746,149.3895,150.2746,19241.0
2020-04-16 15:30:00,162.98,163.25,162.79,163.05,32618.0,150.2746,150.5236,150.0994,150.3392,32618.0
2020-04-16 15:40:00,163.05,163.18,162.82,162.93,34559.0,150.3392,150.459,150.1271,150.2285,34559.0
2020-04-16 15:50:00,162.96,163.25,161.89,162.14,112749.0,150.2562,150.5236,149.2696,149.5001,112749.0
2020-04-17 09:30:00,167.28,168.08,165.6,167.62,136753.0,154.2394,154.977,152.6904,154.5529,136753.0
2020-04-17 09:40:00,167.62,168.08,166.87,167.84,21747.0,154.5529,154.977,153.8614,154.7557,21747.0
2020-04-17 09:50:00,167.58,167.75,167.24,167.4,12682.0,154.516,154.6728,154.2025,154.35,12682.0
2020-04-17 10:00:00,167.36,167.48,166.85,167.2,62981.0,154.3132,154.4238,153.8429,154.1656,62981.0
2020-04-17 10:10:00,167.27,167.38,165.29,165.44,27622.0,154.2302,154.3316,152.4045,152.5428,27622.0
2020-04-17 10:20:00,165.4,165.55,164.26,164.27,23551.0,152.506,152.6443,151.4548,151.4641,23551.0
2020-04-17 10:30:00,164.06,164.79,163.34,164.79,59927.0,151.2704,151.9435,150.6066,151.9435,59927.0
2020-04-17 10:40:00,164.89,165.61,164.5,164.96,15281.0,152.0357,152.6996,151.6761,152.1003,15281.0
2020-04-17 10:50:00,164.96,165.36,164.52,164.8,30013.0,152.1003,152.4691,151.6946,151.9527,30013.0
2020-04-17 11:00:00,164.68,165.29,164.09,164.16,15589.0,151.8421,152.4045,151.2981,151.3626,15589.0
2020-04-17 11:10:00,164.18,164.19,163.03,163.07,70027.0,151.3811,151.3903,150.3207,150.3576,70027.0
2020-04-17 11:20:00,163.25,163.34,162.41,162.46,44009.0,150.5236,150.6066,149.7491,149.7952,44009.0
2020-04-17 11:30:00,162.63,163.57,162.21,163.37,30371.0,149.9519,150.8186,149.5646,150.6342,30371.0
2020-04-17 11:40:00,163.5,163.57,162.2,162.31,13920.0,150.7541,150.8186,149.5554,149.6568,13920.0
2020-04-17 11:50:00,162.25,162.45,161.18,161.73,20509.0,149.6015,149.7859,148.6149,149.1221,20509.0
2020-04-17 12:00:00,161.68,162.47,161.32,162.34,19296.0,149.076,149.8044,148.744,149.6845,19296.0
2020-04-17 12:10:00,162.01,162.7,161.89,162.47,14531.0,149.3802,150.0164,149.2696,149.8044,14531.0
2020-04-17 12:20:00,162.52,162.58,162.02,162.15,11484.0,149.8505,149.9058,149.3895,149.5093,11484.0
2020-04-17 12:30:00,162.14,163.0,161.96,162.53,9705.0,149.5001,150.2931,149.3341,149.8597,9705.0
2020-04-17 12:40:00,162.51,162.93,162.16,162.68,10236.0,149.8413,150.2285,149.5185,149.998,10236.0
2020-04-17 12:50:00,162.67,163.0,162.1,162.1,11596.0,149.9888,150.2931,149.4632,149.4632,11596.0
2020-04-17 13:00:00,162.27,163.0,162.2,162.91,11807.0,149.62,150.2931,149.5554,150.2101,11807.0
2020-04-17 13:10:00,162.84,163.09,162.51,162.94,7138.0,150.1455,150.376,149.8413,150.2377,7138.0
2020-04-17 13:20:00,162.8,162.89,162.0,162.02,12970.0,150.1086,150.1916,149.371,149.3895,12970.0
2020-04-17 13:30:00,161.97,162.19,161.92,162.01,12513.0,149.3434,149.5462,149.2972,149.3802,12513.0
2020-04-17 13:40:00,162.11,162.11,161.62,161.79,11906.0,149.4724,149.4724,149.0206,149.1774,11906.0
2020-04-17 13:50:00,161.76,161.99,161.63,161.92,14842.0,149.1497,149.3618,149.0299,149.2972,14842.0
2020-04-17 14:00:00,162.03,162.08,161.76,161.89,9141.0,149.3987,149.4448,149.1497,149.2696,9141.0
2020-04-17 14:10:00,161.79,161.98,161.2,161.42,13455.0,149.1774,149.3526,148.6334,148.8362,13455.0
2020-04-17 14:20:00,161.64,161.67,161.2,161.26,9958.0,149.0391,149.0667,148.6334,148.6887,9958.0
2020-04-17 14:30:00,161.32,161.4,160.82,161.11,29637.0,148.744,148.8178,148.283,148.5504,29637.0
2020-04-17 14:40:00,161.06,161.67,160.81,161.21,26224.0,148.5043,149.0667,148.2738,148.6426,26224.0
2020-04-17 14:50:00,161.49,161.56,161.11,161.51,10528.0,148.9008,148.9653,148.5504,148.9192,10528.0
2020-04-17 15:00:00,161.62,162.05,161.38,161.72,15766.0,149.0206,149.4171,148.7993,149.1128,15766.0
2020-04-17 15:10:00,161.73,161.75,161.27,161.61,17466.0,149.1221,149.1405,148.6979,149.0114,17466.0
2020-04-17 15:20:00,161.6,161.66,161.12,161.26,22867.0,149.0022,149.0575,148.5596,148.6887,22867.0
2020-04-17 15:30:00,161.19,161.91,161.19,161.87,32734.0,148.6242,149.288,148.6242,149.2511,32734.0
2020-04-17 15:40:00,161.86,162.92,161.79,162.35,68466.0,149.2419,150.2193,149.1774,149.6937,68466.0
2020-04-17 15:50:00,162.55,162.89,162.29,162.69,122286.0,149.8781,150.1916,149.6384,150.0072,122286.0
2020-04-20 09:30:00,159.89,161.27,159.35,160.04,71311.0,147.4255,148.6979,146.9276,147.5638,71311.0
2020-04-20 09:40:00,159.9,161.27,159.5,161.06,24729.0,147.4347,148.6979,147.0659,148.5043,24729.0
2020-04-20 09:50:00,160.93,161.03,159.8,160.28,35135.0,148.3844,148.4766,147.3425,147.7851,35135.0
2020-04-20 10:00:00,160.2,160.69,160.01,160.51,17105.0,147.7113,148.1631,147.5361,147.9972,17105.0
2020-04-20 10:10:00,160.55,160.81,160.03,160.38,33156.0,148.034,148.2738,147.5546,147.8773,33156.0
2020-04-20 10:20:00,160.36,162.11,159.9,161.93,33187.0,147.8589,149.4724,147.4347,149.3065,33187.0
2020-04-20 10:30:00,161.91,162.87,161.9,162.59,32164.0,149.288,150.1732,149.2788,149.915,32164.0
2020-04-20 10:40:00,162.66,162.74,162.1,162.5,14458.0,149.9796,150.0533,149.4632,149.832,14458.0
2020-04-20 10:50:00,162.39,163.37,162.04,162.25,26729.0,149.7306,150.6342,149.4079,149.6015,26729.0
2020-04-20 11:00:00,162.26,162.26,161.09,161.23,19276.0,149.6107,149.6107,148.532,148.661,19276.0
2020-04-20 11:10:00,161.24,161.32,160.2,160.33,35634.0,148.6703,148.744,147.7113,147.8312,35634.0
2020-04-20 11:20:00,160.45,161.09,160.01,160.94,30578.0,147.9418,148.532,147.5361,148.3936,30578.0
2020-04-20 11:30:00,160.9,161.07,160.29,161.01,25821.0,148.3568,148.5135,147.7943,148.4582,25821.0
2020-04-20 11:40:00,161.06,161.2,160.68,161.15,22901.0,148.5043,148.6334,148.1539,148.5873,22901.0
2020-04-20 11:50:00,161.22,161.3,160.36,160.51,26443.0,148.6518,148.7256,147.8589,147.9972,26443.0
2020-04-20 12:00:00,160.6,161.9,160.6,161.84,24268.0,148.0802,149.2788,148.0802,149.2235,24268.0
2020-04-20 12:10:00,161.8,161.85,160.91,160.99,15633.0,149.1866,149.2327,148.366,148.4397,15633.0
2020-04-20 12:20:00,160.86,160.86,159.7,160.28,65221.0,148.3199,148.3199,147.2503,147.7851,65221.0
2020-04-20 12:30:00,160.5,161.05,160.49,160.56,6950.0,147.9879,148.4951,147.9787,148.0433,6950.0
2020-04-20 12:40:00,160.61,160.95,160.47,160.9,10403.0,148.0894,148.4029,147.9603,148.3568,10403.0
2020-04-20 12:50:00,161.0,161.17,160.48,160.62,7092.0,148.449,148.6057,147.9695,148.0986,7092.0
2020-04-20 13:00:00,160.57,160.57,159.91,159.92,16916.0,148.0525,148.0525,147.4439,147.4532,16916.0
2020-04-20 13:10:00,159.89,160.0,159.05,159.06,18294.0,147.4255,147.5269,146.651,146.6602,18294.0
2020-04-20 13:20:00,159.02,159.43,158.75,159.43,15228.0,146.6233,147.0014,146.3744,147.0014,15228.0
2020-04-20 13:30:00,159.33,159.38,158.87,159.13,14438.0,146.9092,146.9553,146.485,146.7247,14438.0
2020-04-20 13:40:00,159.22,159.42,159.01,159.14,15933.0,146.8077,146.9921,146.6141,146.734,15933.0
2020-04-20 13:50:00,159.2,159.42,159.02,159.24,13480.0,146.7893,146.9921,146.6233,146.8262,13480.0
2020-04-20 14:00:00,159.23,159.62,159.09,159.25,12282.0,146.817,147.1765,146.6879,146.8354,12282.0
2020-04-20 14:10:00,159.32,159.4,158.09,158.17,32124.0,146.8999,146.9737,145.7658,145.8396,32124.0
2020-04-20 14:20:00,158.26,158.37,157.57,157.62,34291.0,145.9226,146.024,145.2864,145.3325,34291.0
2020-04-20 14:30:00,157.66,158.15,157.52,157.65,19554.0,145.3693,145.8211,145.2403,145.3601,19554.0
2020-04-20 14:40:00,157.66,157.98,157.19,157.97,18896.0,145.3693,145.6644,144.936,145.6552,18896.0
2020-04-20 14:50:00,157.88,157.88,156.88,156.96,30148.0,145.5722,145.5722,144.6502,144.7239,30148.0
2020-04-20 15:00:00,156.95,157.41,156.84,157.01,24747.0,144.7147,145.1388,144.6133,144.77,24747.0
2020-04-20 15:10:00,157.18,157.62,156.99,157.05,22305.0,144.9268,145.3325,144.7516,144.8069,22305.0
2020-04-20 15:20:00,157.24,157.41,156.93,157.12,19291.0,144.9821,145.1388,144.6963,144.8714,19291.0
2020-04-20 15:30:00,157.11,157.75,156.93,157.33,26544.0,144.8622,145.4523,144.6963,145.0651,26544.0
2020-04-20 15:40:00,157.41,158.08,157.38,157.88,31162.0,145.1388,145.7566,145.1112,145.5722,31162.0
2020-04-20 15:50:00,157.94,158.02,156.5,156.62,121077.0,145.6275,145.7013,144.2998,144.4104,121077.0
2020-04-21 09:30:00,153.21,153.49,151.35,151.43,82433.0,141.2663,141.5244,139.5513,139.625,82433.0
2020-04-21 09:40:00,151.61,154.31,151.25,154.31,46299.0,139.791,142.2805,139.459,142.2805,46299.0
2020-04-21 09:50:00,153.76,155.23,153.64,154.75,29240.0,141.7734,143.1288,141.6627,142.6862,29240.0
2020-04-21 10:00:00,154.91,154.98,153.98,154.25,33066.0,142.8337,142.8983,141.9762,142.2252,33066.0
2020-04-21 10:10:00,154.18,154.57,153.57,154.0,17642.0,142.1606,142.5202,141.5982,141.9947,17642.0
2020-04-21 10:20:00,153.99,154.37,153.36,153.54,20499.0,141.9854,142.3358,141.4046,141.5705,20499.0
2020-04-21 10:30:00,153.69,154.2,153.38,153.61,20205.0,141.7088,142.1791,141.423,141.6351,20205.0
2020-04-21 10:40:00,153.61,153.77,153.13,153.14,16954.0,141.6351,141.7826,141.1925,141.2017,16954.0
2020-04-21 10:50:00,153.1,153.34,152.68,152.87,17200.0,141.1648,141.3861,140.7776,140.9528,17200.0
2020-04-21 11:00:00,152.7,152.78,151.83,152.11,20857.0,140.796,140.8698,139.9938,140.252,20857.0
2020-04-21 11:10:00,152.05,152.06,151.54,151.74,11905.0,140.1967,140.2059,139.7264,139.9108,11905.0
2020-04-21 11:20:00,151.72,152.35,151.28,151.29,21001.0,139.8924,140.4733,139.4867,139.4959,21001.0
2020-04-21 11:30:00,151.42,152.29,151.38,151.72,13353.0,139.6158,140.418,139.5789,139.8924,13353.0
2020-04-21 11:40:00,151.65,151.85,151.4,151.77,15428.0,139.8279,140.0123,139.5974,139.9385,15428.0
2020-04-21 11:50:00,151.77,152.69,151.65,152.49,27811.0,139.9385,140.7868,139.8279,140.6024,27811.0
2020-04-21 12:00:00,152.5,152.51,151.79,151.81,16444.0,140.6116,140.6208,139.957,139.9754,16444.0
2020-04-21 12:10:00,151.84,152.51,151.74,152.41,20083.0,140.0031,140.6208,139.9108,140.5286,20083.0
2020-04-21 12:20:00,152.45,152.55,152.23,152.27,17202.0,140.5655,140.6577,140.3626,140.3995,17202.0
2020-04-21 12:30:00,152.33,152.33,152.02,152.13,11061.0,140.4549,140.4549,140.169,140.2704,11061.0
2020-04-21 12:40:00,152.13,152.32,152.0,152.25,20677.0,140.2704,140.4456,140.1506,140.3811,20677.0
2020-04-21 12:50:00,152.26,153.04,152.26,152.68,17877.0,140.3903,141.1095,140.3903,140.7776,17877.0
2020-04-21 13:00:00,152.67,153.0,152.6,152.84,17190.0,140.7683,141.0726,140.7038,140.9251,17190.0
2020-04-21 13:10:00,152.81,153.35,152.54,153.24,19286.0,140.8974,141.3953,140.6485,141.2939,19286.0
2020-04-21 13:20:00,153.31,153.97,153.26,153.72,14526.0,141.3585,141.967,141.3124,141.7365,14526.0
2020-04-21 13:30:00,153.77,154.21,153.63,154.2,8886.0,141.7826,142.1883,141.6535,142.1791,8886.0
2020-04-21 13:40:00,154.18,154.18,153.26,153.29,15438.0,142.1606,142.1606,141.3124,141.34,15438.0
2020-04-21 13:50:00,153.32,153.72,153.19,153.45,10893.0,141.3677,141.7365,141.2478,141.4875,10893.0
2020-04-21 14:00:00,153.41,153.65,153.24,153.5,16743.0,141.4507,141.672,141.2939,141.5336,16743.0
2020-04-21 14:10:00,153.5,153.67,153.08,153.27,9483.0,141.5336,141.6904,141.1464,141.3216,9483.0
2020-04-21 14:20:00,153.15,154.12,152.87,153.86,11511.0,141.2109,142.1053,140.9528,141.8656,11511.0
2020-04-21 14:30:00,153.88,154.03,153.3,153.43,26668.0,141.884,142.0223,141.3492,141.4691,26668.0
2020-04-21 14:40:00,153.42,153.42,152.78,153.09,11927.0,141.4599,141.4599,140.8698,141.1556,11927.0
2020-04-21 14:50:00,153.1,153.66,153.02,153.47,27474.0,141.1648,141.6812,141.0911,141.506,27474.0
2020-04-21 15:00:00,153.47,153.77,152.71,152.79,20195.0,141.506,141.7826,140.8052,140.879,20195.0
2020-04-21 15:10:00,152.87,153.38,152.67,153.33,16071.0,140.9528,141.423,140.7683,141.3769,16071.0
2020-04-21 15:20:00,153.33,153.5,152.93,153.0,25368.0,141.3769,141.5336,141.0081,141.0726,25368.0
2020-04-21 15:30:00,152.98,153.88,152.7,153.45,23857.0,141.0542,141.884,140.796,141.4875,23857.0
2020-04-21 15:40:00,153.5,153.54,152.95,152.95,54283.0,141.5336,141.5705,141.0265,141.0265,54283.0
2020-04-21 15:50:00,152.96,153.3,152.49,152.79,143119.0,141.0357,141.3492,140.6024,140.879,143119.0
2020-04-22 09:30:00,157.0,157.0,153.55,153.69,55655.0,144.7608,144.7608,141.5797,141.7088,55655.0
2020-04-22 09:40:00,154.25,154.74,153.22,153.27,13700.0,142.2252,142.677,141.2755,141.3216,13700.0
2020-04-22 09:50:00,153.34,153.35,152.37,152.85,21445.0,141.3861,141.3953,140.4917,140.9343,21445.0
2020-04-22 10:00:00,152.96,153.81,152.92,153.65,17944.0,141.0357,141.8195,140.9989,141.672,17944.0
2020-04-22 10:10:00,153.41,154.86,153.41,154.72,14913.0,141.4507,142.7876,141.4507,142.6585,14913.0
2020-04-22 10:20:00,154.91,155.05,154.43,155.01,10664.0,142.8337,142.9628,142.3911,142.9259,10664.0
2020-04-22 10:30:00,155.03,155.57,154.95,155.11,11485.0,142.9444,143.4423,142.8706,143.0181,11485.0
2020-04-22 10:40:00,155.24,155.26,154.33,154.61,12710.0,143.138,143.1564,142.2989,142.5571,12710.0
2020-04-22 10:50:00,154.62,154.68,153.58,153.58,35650.0,142.5663,142.6217,141.6074,141.6074,35650.0
2020-04-22 11:00:00,153.66,154.15,153.26,153.79,31756.0,141.6812,142.133,141.3124,141.801,31756.0
2020-04-22 11:10:00,153.79,154.38,153.56,154.06,11559.0,141.801,142.345,141.589,142.05,11559.0
2020-04-22 11:20:00,154.09,154.23,153.8,154.08,7137.0,142.0777,142.2067,141.8103,142.0684,7137.0
2020-04-22 11:30:00,154.1,154.6,154.05,154.6,6953.0,142.0869,142.5479,142.0408,142.5479,6953.0
2020-04-22 11:40:00,154.41,155.14,154.15,154.4,38151.0,142.3727,143.0458,142.133,142.3635,38151.0
2020-04-22 11:50:00,154.48,154.87,154.26,154.31,11202.0,142.4372,142.7968,142.2344,142.2805,11202.0
2020-04-22 12:00:00,154.43,154.66,154.18,154.28,21833.0,142.3911,142.6032,142.1606,142.2528,21833.0
2020-04-22 12:10:00,154.2,154.42,154.06,154.06,15916.0,142.1791,142.3819,142.05,142.05,15916.0
2020-04-22 12:20:00,154.03,154.77,153.73,154.74,28849.0,142.0223,142.7046,141.7457,142.677,28849.0
2020-04-22 12:30:00,154.81,155.06,154.2,154.82,22337.0,142.7415,142.972,142.1791,142.7507,22337.0
2020-04-22 12:40:00,154.87,155.62,154.82,155.56,11114.0,142.7968,143.4884,142.7507,143.4331,11114.0
2020-04-22 12:50:00,155.53,155.56,154.75,154.79,25233.0,143.4054,143.4331,142.6862,142.7231,25233.0
2020-04-22 13:00:00,154.76,154.98,154.62,154.67,20491.0,142.6954,142.8983,142.5663,142.6124,20491.0
2020-04-22 13:10:00,154.63,154.77,154.32,154.71,9051.0,142.5756,142.7046,142.2897,142.6493,9051.0
2020-04-22 13:20:00,154.71,154.84,154.39,154.6,14702.0,142.6493,142.7692,142.3543,142.5479,14702.0
2020-04-22 13:30:00,154.69,154.74,154.35,154.48,10551.0,142.6309,142.677,142.3174,142.4372,10551.0
2020-04-22 13:40:00,154.48,155.15,154.22,155.12,16876.0,142.4372,143.055,142.1975,143.0274,16876.0
2020-04-22 13:50:00,155.06,155.23,154.85,155.02,12396.0,142.972,143.1288,142.7784,142.9352,12396.0
2020-04-22 14:00:00,155.02,155.25,154.52,154.67,13082.0,142.9352,143.1472,142.4741,142.6124,13082.0
2020-04-22 14:10:00,154.64,154.78,154.37,154.42,7218.0,142.5848,142.7139,142.3358,142.3819,7218.0
2020-04-22 14:20:00,154.49,155.07,154.45,154.99,7435.0,142.4465,142.9813,142.4096,142.9075,7435.0
2020-04-22 14:30:00,155.0,155.18,154.85,154.89,14655.0,142.9167,143.0827,142.7784,142.8153,14655.0
2020-04-22 14:40:00,154.96,155.12,154.9,155.0,15846.0,142.8798,143.0274,142.8245,142.9167,15846.0
2020-04-22 14:50:00,154.98,155.05,154.34,154.71,11718.0,142.8983,142.9628,142.3082,142.6493,11718.0
2020-04-22 15:00:00,154.78,154.96,154.61,154.86,12739.0,142.7139,142.8798,142.5571,142.7876,12739.0
2020-04-22 15:10:00,154.91,154.94,154.4,154.44,14895.0,142.8337,142.8614,142.3635,142.4004,14895.0
2020-04-22 15:20:00,154.48,154.66,154.25,154.3,22570.0,142.4372,142.6032,142.2252,142.2713,22570.0
2020-04-22 15:30:00,154.34,155.09,154.33,154.91,44696.0,142.3082,142.9997,142.2989,142.8337,44696.0
2020-04-22 15:40:00,155.01,155.3,154.84,155.3,37198.0,142.9259,143.1933,142.7692,143.1933,37198.0
2020-04-22 15:50:00,155.3,155.77,154.91,155.18,145145.0,143.1933,143.6267,142.8337,143.0827,145145.0
2020-04-23 09:30:00,156.53,157.62,156.08,157.27,59051.0,144.3274,145.3325,143.9125,145.0097,59051.0
2020-04-23 09:40:00,157.25,157.25,155.45,155.47,19631.0,144.9913,144.9913,143.3316,143.3501,19631.0
2020-04-23 09:50:00,155.3,155.72,154.78,155.4,11524.0,143.1933,143.5806,142.7139,143.2855,11524.0
2020-04-23 10:00:00,155.51,155.89,154.85,155.54,12996.0,143.387,143.7373,142.7784,143.4146,12996.0
2020-04-23 10:10:00,155.45,155.95,155.3,155.92,9969.0,143.3316,143.7927,143.1933,143.765,9969.0
2020-04-23 10:20:00,155.86,156.49,155.85,156.38,19126.0,143.7097,144.2906,143.7004,144.1891,19126.0
2020-04-23 10:30:00,156.45,157.17,156.45,157.11,15150.0,144.2537,144.9175,144.2537,144.8622,15150.0
2020-04-23 10:40:00,157.12,158.32,157.12,157.97,30212.0,144.8714,145.9779,144.8714,145.6552,30212.0
2020-04-23 10:50:00,157.86,157.9,156.78,156.87,17603.0,145.5538,145.5906,144.5579,144.6409,17603.0
2020-04-23 11:00:00,156.75,157.35,156.74,156.91,7654.0,144.5303,145.0835,144.5211,144.6778,7654.0
2020-04-23 11:10:00,157.05,157.14,156.66,157.14,8547.0,144.8069,144.8899,144.4473,144.8899,8547.0
2020-04-23 11:20:00,156.93,157.25,156.79,157.18,13007.0,144.6963,144.9913,144.5672,144.9268,13007.0
2020-04-23 11:30:00,157.32,157.41,156.18,156.19,15597.0,145.0559,145.1388,144.0047,144.0139,15597.0
2020-04-23 11:40:00,156.18,156.42,155.89,156.15,19467.0,144.0047,144.226,143.7373,143.9771,19467.0
2020-04-23 11:50:00,156.03,156.27,155.81,156.16,6079.0,143.8664,144.0877,143.6636,143.9863,6079.0
2020-04-23 12:00:00,156.25,156.67,156.12,156.46,15757.0,144.0693,144.4565,143.9494,144.2629,15757.0
2020-04-23 12:10:00,156.54,156.65,156.27,156.33,17175.0,144.3367,144.4381,144.0877,144.143,17175.0
2020-04-23 12:20:00,156.38,156.63,156.2,156.52,6873.0,144.1891,144.4196,144.0232,144.3182,6873.0
2020-04-23 12:30:00,156.57,156.79,156.28,156.71,9484.0,144.3643,144.5672,144.0969,144.4934,9484.0
2020-04-23 12:40:00,156.72,156.83,154.12,154.89,18447.0,144.5026,144.604,142.1053,142.8153,18447.0
2020-04-23 12:50:00,154.87,155.37,154.28,154.91,10776.0,142.7968,143.2579,142.2528,142.8337,10776.0
2020-04-23 13:00:00,155.05,155.61,154.93,155.14,7966.0,142.9628,143.4792,142.8522,143.0458,7966.0
2020-04-23 13:10:00,155.13,155.91,155.13,155.59,9645.0,143.0366,143.7558,143.0366,143.4607,9645.0
2020-04-23 13:20:00,155.67,155.67,154.39,154.4,12145.0,143.5345,143.5345,142.3543,142.3635,12145.0
2020-04-23 13:30:00,154.63,155.04,154.45,154.56,10208.0,142.5756,142.9536,142.4096,142.511,10208.0
2020-04-23 13:40:00,154.58,154.7,154.17,154.17,14215.0,142.5295,142.6401,142.1514,142.1514,14215.0
2020-04-23 13:50:00,154.12,154.22,153.12,153.7,29202.0,142.1053,142.1975,141.1833,141.7181,29202.0
2020-04-23 14:00:00,153.69,153.7,152.66,152.7,39769.0,141.7088,141.7181,140.7591,140.796,39769.0
2020-04-23 14:10:00,152.83,153.25,152.41,153.15,30372.0,140.9159,141.3031,140.5286,141.2109,30372.0
2020-04-23 14:20:00,153.26,153.71,153.19,153.44,16926.0,141.3124,141.7273,141.2478,141.4783,16926.0
2020-04-23 14:30:00,153.59,153.73,153.0,153.14,20739.0,141.6166,141.7457,141.0726,141.2017,20739.0
2020-04-23 14:40:00,153.26,153.53,153.09,153.27,11901.0,141.3124,141.5613,141.1556,141.3216,11901.0
2020-04-23 14:50:00,153.24,153.83,153.18,153.58,13627.0,141.2939,141.8379,141.2386,141.6074,13627.0
2020-04-23 15:00:00,153.58,153.63,153.2,153.27,14411.0,141.6074,141.6535,141.257,141.3216,14411.0
2020-04-23 15:10:00,153.24,153.27,152.63,152.69,25097.0,141.2939,141.3216,140.7315,140.7868,25097.0
2020-04-23 15:20:00,152.72,153.17,152.66,153.13,18929.0,140.8145,141.2294,140.7591,141.1925,18929.0
2020-04-23 15:30:00,153.06,153.36,152.83,152.98,44123.0,141.1279,141.4046,140.9159,141.0542,44123.0
2020-04-23 15:40:00,152.95,153.25,152.64,152.81,45977.0,141.0265,141.3031,140.7407,140.8974,45977.0
2020-04-23 15:50:00,152.74,153.31,152.44,153.06,121351.0,140.8329,141.3585,140.5563,141.1279,121351.0
2020-04-24 09:30:00,155.09,155.5,154.49,155.21,48833.0,142.9997,143.3777,142.4465,143.1103,48833.0
2020-04-24 09:40:00,155.44,155.86,154.2,154.34,12239.0,143.3224,143.7097,142.1791,142.3082,12239.0
2020-04-24 09:50:00,154.48,155.0,153.51,153.79,56416.0,142.4372,142.9167,141.5429,141.801,56416.0
2020-04-24 10:00:00,154.06,154.44,153.53,153.72,21982.0,142.05,142.4004,141.5613,141.7365,21982.0
2020-04-24 10:10:00,153.93,154.71,153.88,154.71,14401.0,141.9301,142.6493,141.884,142.6493,14401.0
2020-04-24 10:20:00,154.7,155.38,154.6,155.26,28254.0,142.6401,143.2671,142.5479,143.1564,28254.0
2020-04-24 10:30:00,155.19,156.13,155.03,156.06,18379.0,143.0919,143.9586,142.9444,143.8941,18379.0
2020-04-24 10:40:00,156.11,156.87,156.11,156.56,13302.0,143.9402,144.6409,143.9402,144.3551,13302.0
2020-04-24 10:50:00,156.63,157.0,156.35,156.41,11459.0,144.4196,144.7608,144.1615,144.2168,11459.0
2020-04-24 11:00:00,156.48,156.48,155.78,155.89,10662.0,144.2813,144.2813,143.6359,143.7373,10662.0
2020-04-24 11:10:00,155.85,156.5,155.62,156.4,21608.0,143.7004,144.2998,143.4884,144.2076,21608.0
2020-04-24 11:20:00,156.44,157.03,156.4,156.79,19400.0,144.2445,144.7885,144.2076,144.5672,19400.0
2020-04-24 11:30:00,156.81,157.13,156.44,156.95,7554.0,144.5856,144.8807,144.2445,144.7147,7554.0
2020-04-24 11:40:00,156.69,156.88,156.24,156.63,5906.0,144.475,144.6502,144.06,144.4196,5906.0
2020-04-24 11:50:00,156.62,156.64,156.16,156.18,5198.0,144.4104,144.4289,143.9863,144.0047,5198.0
2020-04-24 12:00:00,156.08,156.08,155.79,156.0,10316.0,143.9125,143.9125,143.6451,143.8388,10316.0
2020-04-24 12:10:00,155.89,156.15,155.75,155.96,10635.0,143.7373,143.9771,143.6082,143.8019,10635.0
2020-04-24 12:20:00,156.01,156.19,155.69,156.11,11161.0,143.848,144.0139,143.5529,143.9402,11161.0
2020-04-24 12:30:00,156.11,156.13,155.81,156.05,17334.0,143.9402,143.9586,143.6636,143.8849,17334.0
2020-04-24 12:40:00,156.04,156.33,155.91,156.17,11579.0,143.8756,144.143,143.7558,143.9955,11579.0
2020-04-24 12:50:00,156.17,156.17,155.75,155.99,10800.0,143.9955,143.9955,143.6082,143.8295,10800.0
2020-04-24 13:00:00,155.98,156.03,155.75,155.84,6905.0,143.8203,143.8664,143.6082,143.6912,6905.0
2020-04-24 13:10:00,155.84,156.39,155.77,156.39,14957.0,143.6912,144.1983,143.6267,144.1983,14957.0
2020-04-24 13:20:00,156.32,157.24,155.99,157.08,41474.0,144.1338,144.9821,143.8295,144.8346,41474.0
2020-04-24 13:30:00,157.08,157.08,156.65,156.67,13985.0,144.8346,144.8346,144.4381,144.4565,13985.0
2020-04-24 13:40:00,156.71,156.73,156.48,156.57,17187.0,144.4934,144.5118,144.2813,144.3643,17187.0
2020-04-24 13:50:00,156.54,156.88,156.49,156.88,10267.0,144.3367,144.6502,144.2906,144.6502,10267.0
2020-04-24 14:00:00,156.88,156.93,156.54,156.81,30540.0,144.6502,144.6963,144.3367,144.5856,30540.0
2020-04-24 14:10:00,156.83,157.38,156.83,157.38,9713.0,144.604,145.1112,144.604,145.1112,9713.0
2020-04-24 14:20:00,157.38,157.42,157.05,157.25,6725.0,145.1112,145.1481,144.8069,144.9913,6725.0
2020-04-24 14:30:00,157.25,157.3,156.85,157.11,18354.0,144.9913,145.0374,144.6225,144.8622,18354.0
2020-04-24 14:40:00,157.17,157.41,156.82,157.41,8796.0,144.9175,145.1388,144.5948,145.1388,8796.0
2020-04-24 14:50:00,157.4,157.5,157.13,157.17,11555.0,145.1296,145.2218,144.8807,144.9175,11555.0
2020-04-24 15:00:00,157.1,157.25,156.9,157.22,10983.0,144.853,144.9913,144.6686,144.9636,10983.0
2020-04-24 15:10:00,157.22,157.37,156.93,157.37,12515.0,144.9636,145.102,144.6963,145.102,12515.0
2020-04-24 15:20:00,157.34,157.83,157.18,157.78,21389.0,145.0743,145.5261,144.9268,145.48,21389.0
2020-04-24 15:30:00,157.74,158.6,157.68,158.44,43476.0,145.4431,146.2361,145.3878,146.0885,43476.0
2020-04-24 15:40:00,158.45,159.09,158.39,158.47,51956.0,146.0978,146.6879,146.0424,146.1162,51956.0
2020-04-24 15:50:00,158.47,158.98,158.25,158.82,153135.0,146.1162,146.5864,145.9134,146.4389,153135.0
2020-04-27 09:30:00,160.29,160.62,155.82,158.36,110276.0,147.7943,148.0986,143.6728,146.0148,110276.0
2020-04-27 09:40:00,158.44,158.44,156.39,156.73,56567.0,146.0885,146.0885,144.1983,144.5118,56567.0
2020-04-27 09:50:00,156.68,157.73,156.2,157.7,30385.0,144.4657,145.4339,144.0232,145.4062,30385.0
2020-04-27 10:00:00,157.72,158.84,157.28,157.28,28396.0,145.4247,146.4574,145.019,145.019,28396.0
2020-04-27 10:10:00,157.21,158.01,157.15,158.01,11488.0,144.9544,145.6921,144.8991,145.6921,11488.0
2020-04-27 10:20:00,157.98,158.27,157.32,157.39,12868.0,145.6644,145.9318,145.0559,145.1204,12868.0
2020-04-27 10:30:00,157.5,157.89,157.3,157.88,13482.0,145.2218,145.5814,145.0374,145.5722,13482.0
2020-04-27 10:40:00,157.93,157.97,157.65,157.91,11620.0,145.6183,145.6552,145.3601,145.5999,11620.0
2020-04-27 10:50:00,157.8,158.33,157.43,157.44,20013.0,145.4984,145.9871,145.1573,145.1665,20013.0
2020-04-27 11:00:00,157.49,157.95,157.43,157.95,20257.0,145.2126,145.6367,145.1573,145.6367,20257.0
2020-04-27 11:10:00,157.9,158.37,157.8,158.12,16646.0,145.5906,146.024,145.4984,145.7935,16646.0
2020-04-27 11:20:00,158.21,158.53,158.19,158.33,12765.0,145.8765,146.1715,145.858,145.9871,12765.0
2020-04-27 11:30:00,158.3,158.63,158.12,158.27,25850.0,145.9595,146.2637,145.7935,145.9318,25850.0
2020-04-27 11:40:00,158.26,158.49,158.19,158.28,14293.0,145.9226,146.1346,145.858,145.941,14293.0
2020-04-27 11:50:00,158.33,158.69,158.32,158.57,30881.0,145.9871,146.319,145.9779,146.2084,30881.0
2020-04-27 12:00:00,158.47,158.48,158.11,158.23,16256.0,146.1162,146.1254,145.7843,145.8949,16256.0
2020-04-27 12:10:00,158.2,158.63,158.11,158.59,13956.0,145.8672,146.2637,145.7843,146.2268,13956.0
2020-04-27 12:20:00,158.56,158.6,158.2,158.36,11275.0,146.1992,146.2361,145.8672,146.0148,11275.0
2020-04-27 12:30:00,158.39,158.59,158.35,158.41,31083.0,146.0424,146.2268,146.0056,146.0609,31083.0
2020-04-27 12:40:00,158.5,159.45,158.5,159.44,31865.0,146.1439,147.0198,146.1439,147.0106,31865.0
2020-04-27 12:50:00,159.43,159.65,159.07,159.47,14314.0,147.0014,147.2042,146.6694,147.0382,14314.0
2020-04-27 13:00:00,159.57,159.6,158.84,159.35,13620.0,147.1304,147.1581,146.4574,146.9276,13620.0
2020-04-27 13:10:00,159.46,159.62,159.2,159.28,9991.0,147.029,147.1765,146.7893,146.8631,9991.0
2020-04-27 13:20:00,159.39,159.59,159.17,159.54,8927.0,146.9645,147.1489,146.7616,147.1028,8927.0
2020-04-27 13:30:00,159.55,159.82,159.55,159.72,13898.0,147.112,147.361,147.112,147.2688,13898.0
2020-04-27 13:40:00,159.74,159.96,159.48,159.8,9985.0,147.2872,147.49,147.0475,147.3425,9985.0
2020-04-27 13:50:00,159.81,160.45,159.8,160.38,10341.0,147.3517,147.9418,147.3425,147.8773,10341.0
2020-04-27 14:00:00,160.45,160.71,160.38,160.63,10816.0,147.9418,148.1816,147.8773,148.1078,10816.0
2020-04-27 14:10:00,160.69,160.9,160.53,160.65,21859.0,148.1631,148.3568,148.0156,148.1263,21859.0
2020-04-27 14:20:00,160.65,160.8,160.58,160.59,9269.0,148.1263,148.2646,148.0617,148.0709,9269.0
2020-04-27 14:30:00,160.52,160.74,160.39,160.7,12138.0,148.0064,148.2092,147.8865,148.1724,12138.0
2020-04-27 14:40:00,160.57,161.27,160.57,161.23,18884.0,148.0525,148.6979,148.0525,148.661,18884.0
2020-04-27 14:50:00,161.24,161.31,160.92,161.08,19209.0,148.6703,148.7348,148.3752,148.5227,19209.0
2020-04-27 15:00:00,161.08,162.1,161.08,162.1,29213.0,148.5227,149.4632,148.5227,149.4632,29213.0
2020-04-27 15:10:00,162.18,163.34,162.18,163.24,48343.0,149.537,150.6066,149.537,150.5143,48343.0
2020-04-27 15:20:00,163.28,163.86,163.12,163.61,53223.0,150.5512,151.086,150.4037,150.8555,53223.0
2020-04-27 15:30:00,163.68,163.9,163.23,163.25,59824.0,150.92,151.1229,150.5051,150.5236,59824.0
2020-04-27 15:40:00,163.2,163.49,163.13,163.37,54166.0,150.4775,150.7449,150.4129,150.6342,54166.0
2020-04-27 15:50:00,163.34,164.06,162.9,163.15,190107.0,150.6066,151.2704,150.2009,150.4314,190107.0
2020-04-28 09:30:00,166.2,167.92,165.29,166.72,58775.0,153.2436,154.8295,152.4045,153.7231,58775.0
2020-04-28 09:40:00,166.72,168.68,166.43,168.61,94322.0,153.7231,155.5303,153.4557,155.4657,94322.0
2020-04-28 09:50:00,168.66,168.96,167.44,167.49,36854.0,155.5118,155.7884,154.3869,154.433,36854.0
2020-04-28 10:00:00,166.86,167.93,166.58,167.59,31401.0,153.8521,154.8387,153.594,154.5252,31401.0
2020-04-28 10:10:00,167.52,167.62,166.91,167.41,18073.0,154.4607,154.5529,153.8982,154.3593,18073.0
2020-04-28 10:20:00,167.3,167.6,166.82,167.15,14596.0,154.2578,154.5345,153.8153,154.1195,14596.0
2020-04-28 10:30:00,167.26,167.27,166.31,166.8,20172.0,154.221,154.2302,153.345,153.7968,20172.0
2020-04-28 10:40:00,166.69,166.69,165.81,166.19,14310.0,153.6954,153.6954,152.884,153.2344,14310.0
2020-04-28 10:50:00,166.13,166.2,164.33,164.53,18012.0,153.1791,153.2436,151.5194,151.7038,18012.0
2020-04-28 11:00:00,164.29,164.62,164.08,164.37,20983.0,151.4825,151.7868,151.2889,151.5563,20983.0
2020-04-28 11:10:00,164.28,165.0,164.22,164.92,15569.0,151.4733,152.1371,151.4179,152.0634,15569.0
2020-04-28 11:20:00,164.97,165.85,164.96,165.45,8573.0,152.1095,152.9209,152.1003,152.5521,8573.0
2020-04-28 11:30:00,165.32,165.77,165.27,165.49,13609.0,152.4322,152.8471,152.3861,152.5889,13609.0
2020-04-28 11:40:00,165.4,166.3,165.17,165.88,21541.0,152.506,153.3358,152.2939,152.9485,21541.0
2020-04-28 11:50:00,165.99,166.04,165.23,165.3,12501.0,153.05,153.0961,152.3492,152.4138,12501.0
2020-04-28 12:00:00,165.38,165.78,165.21,165.66,31621.0,152.4875,152.8563,152.3308,152.7457,31621.0
2020-04-28 12:10:00,165.76,166.01,165.23,165.59,16321.0,152.8379,153.0684,152.3492,152.6811,16321.0
2020-04-28 12:20:00,165.63,166.14,165.55,166.08,15982.0,152.718,153.1883,152.6443,153.1329,15982.0
2020-04-28 12:30:00,166.06,166.38,166.0,166.03,10427.0,153.1145,153.4096,153.0592,153.0868,10427.0
2020-04-28 12:40:00,166.03,166.22,165.9,166.18,15628.0,153.0868,153.262,152.967,153.2252,15628.0
2020-04-28 12:50:00,166.16,166.38,165.93,166.12,25555.0,153.2067,153.4096,152.9946,153.1698,25555.0
2020-04-28 13:00:00,166.12,166.48,165.98,166.42,22328.0,153.1698,153.5018,153.0407,153.4464,22328.0
2020-04-28 13:10:00,166.52,166.55,166.2,166.25,17142.0,153.5386,153.5663,153.2436,153.2897,17142.0
2020-04-28 13:20:00,166.23,166.51,166.05,166.4,24461.0,153.2713,153.5294,153.1053,153.428,24461.0
2020-04-28 13:30:00,166.33,166.91,166.29,166.81,7178.0,153.3635,153.8982,153.3266,153.806,7178.0
2020-04-28 13:40:00,166.72,167.4,166.71,167.34,12906.0,153.7231,154.35,153.7138,154.2947,12906.0
2020-04-28 13:50:00,167.28,167.36,166.93,167.02,8086.0,154.2394,154.3132,153.9167,153.9997,8086.0
2020-04-28 14:00:00,167.03,167.37,166.87,167.33,14021.0,154.0089,154.3224,153.8614,154.2855,14021.0
2020-04-28 14:10:00,167.32,167.73,167.23,167.71,10742.0,154.2763,154.6543,154.1933,154.6359,10742.0
2020-04-28 14:20:00,167.66,167.92,167.66,167.9,14363.0,154.5898,154.8295,154.5898,154.8111,14363.0
2020-04-28 14:30:00,167.98,168.44,167.98,168.03,38140.0,154.8848,155.309,154.8848,154.9309,38140.0
2020-04-28 14:40:00,168.13,169.11,168.13,169.11,36331.0,155.0231,155.9267,155.0231,155.9267,36331.0
2020-04-28 14:50:00,168.99,169.29,167.67,167.94,29267.0,155.8161,156.0927,154.599,154.8479,29267.0
2020-04-28 15:00:00,168.0,168.14,167.53,167.53,23210.0,154.9033,155.0324,154.4699,154.4699,23210.0
2020-04-28 15:10:00,167.53,167.53,167.06,167.43,22737.0,154.4699,154.4699,154.0366,154.3777,22737.0
2020-04-28 15:20:00,167.4,167.71,166.93,167.59,25784.0,154.35,154.6359,153.9167,154.5252,25784.0
2020-04-28 15:30:00,167.59,167.95,167.54,167.95,23582.0,154.5252,154.8572,154.4791,154.8572,23582.0
2020-04-28 15:40:00,168.0,168.1,167.22,167.26,34518.0,154.9033,154.9955,154.1841,154.221,34518.0
2020-04-28 15:50:00,167.21,167.6,166.8,167.43,81089.0,154.1749,154.5345,153.7968,154.3777,81089.0
2020-04-29 09:30:00,169.39,170.39,168.28,168.33,27061.0,156.1849,157.107,155.1614,155.2075,27061.0
2020-04-29 09:40:00,168.59,169.71,168.39,169.58,15933.0,155.4473,156.48,155.2629,156.3601,15933.0
2020-04-29 09:50:00,169.69,170.79,169.58,170.17,19170.0,156.4615,157.4758,156.3601,156.9041,19170.0
2020-04-29 10:00:00,170.16,170.64,169.72,170.21,20989.0,156.8949,157.3375,156.4892,156.941,20989.0
2020-04-29 10:10:00,170.22,171.03,169.89,170.88,49233.0,156.9502,157.6971,156.6459,157.5588,49233.0
2020-04-29 10:20:00,170.86,171.34,170.41,170.59,14297.0,157.5403,157.9829,157.1254,157.2914,14297.0
2020-04-29 10:30:00,170.6,171.29,170.6,170.95,11811.0,157.3006,157.9368,157.3006,157.6233,11811.0
2020-04-29 10:40:00,170.99,171.47,170.99,171.35,5536.0,157.6602,158.1028,157.6602,157.9921,5536.0
2020-04-29 10:50:00,171.22,171.88,171.22,171.66,9080.0,157.8723,158.4808,157.8723,158.278,9080.0
2020-04-29 11:00:00,171.57,172.14,171.47,172.13,17907.0,158.195,158.7205,158.1028,158.7113,17907.0
2020-04-29 11:10:00,172.1,172.36,171.9,172.2,8994.0,158.6836,158.9234,158.4992,158.7759,8994.0
2020-04-29 11:20:00,172.22,172.73,172.13,172.2,16545.0,158.7943,159.2645,158.7113,158.7759,16545.0
2020-04-29 11:30:00,172.19,172.44,172.02,172.27,9997.0,158.7666,158.9971,158.6099,158.8404,9997.0
2020-04-29 11:40:00,172.38,172.58,171.88,171.88,14194.0,158.9418,159.1262,158.4808,158.4808,14194.0
2020-04-29 11:50:00,171.84,172.3,171.53,171.58,14355.0,158.4439,158.8681,158.1581,158.2042,14355.0
2020-04-29 12:00:00,171.58,171.77,171.36,171.52,13773.0,158.2042,158.3794,158.0013,158.1489,13773.0
2020-04-29 12:10:00,171.43,171.75,171.27,171.65,7471.0,158.0659,158.3609,157.9184,158.2687,7471.0
2020-04-29 12:20:00,171.71,172.53,171.66,172.37,7643.0,158.3241,159.0801,158.278,158.9326,7643.0
2020-04-29 12:30:00,172.36,172.77,172.0,172.64,8282.0,158.9234,159.3014,158.5914,159.1816,8282.0
2020-04-29 12:40:00,172.61,172.76,172.43,172.56,6106.0,159.1539,159.2922,158.9879,159.1078,6106.0
2020-04-29 12:50:00,172.57,172.71,172.1,172.35,7272.0,159.117,159.2461,158.6836,158.9142,7272.0
2020-04-29 13:00:00,172.37,172.73,172.37,172.73,7718.0,158.9326,159.2645,158.9326,159.2645,7718.0
2020-04-29 13:10:00,172.6,172.65,172.29,172.46,8191.0,159.1447,159.1908,158.8588,159.0156,8191.0
2020-04-29 13:20:00,172.42,172.49,172.1,172.33,7522.0,158.9787,159.0432,158.6836,158.8957,7522.0
2020-04-29 13:30:00,172.29,172.31,171.71,172.1,9786.0,158.8588,158.8773,158.3241,158.6836,9786.0
2020-04-29 13:40:00,172.01,172.02,171.5,171.5,9786.0,158.6007,158.6099,158.1304,158.1304,9786.0
2020-04-29 13:50:00,171.56,171.56,171.13,171.13,9290.0,158.1857,158.1857,157.7893,157.7893,9290.0
2020-04-29 14:00:00,171.23,171.72,170.87,170.92,17189.0,157.8815,158.3333,157.5495,157.5956,17189.0
2020-04-29 14:10:00,171.07,171.48,170.82,170.89,18036.0,157.7339,158.112,157.5034,157.568,18036.0
2020-04-29 14:20:00,170.91,171.65,170.82,171.37,15568.0,157.5864,158.2687,157.5034,158.0106,15568.0
2020-04-29 14:30:00,171.27,172.19,171.25,172.03,13931.0,157.9184,158.7666,157.8999,158.6191,13931.0
2020-04-29 14:40:00,171.85,171.96,171.09,171.09,14973.0,158.4531,158.5546,157.7524,157.7524,14973.0
2020-04-29 14:50:00,171.17,171.21,170.35,171.02,25308.0,157.8261,157.863,157.0701,157.6878,25308.0
2020-04-29 15:00:00,171.03,171.48,170.69,171.36,14891.0,157.6971,158.112,157.3836,158.0013,14891.0
2020-04-29 15:10:00,171.3,171.53,171.06,171.2,23247.0,157.946,158.1581,157.7247,157.8538,23247.0
2020-04-29 15:20:00,171.25,171.66,171.15,171.53,22688.0,157.8999,158.278,157.8077,158.1581,22688.0
2020-04-29 15:30:00,171.54,171.82,171.23,171.29,21261.0,158.1673,158.4255,157.8815,157.9368,21261.0
2020-04-29 15:40:00,171.31,171.36,170.78,170.91,38400.0,157.9552,158.0013,157.4666,157.5864,38400.0
2020-04-29 15:50:00,170.87,170.87,169.39,169.39,158053.0,157.5495,157.5495,156.1849,156.1849,158053.0
2020-04-30 09:30:00,166.95,167.36,163.31,164.48,49794.0,153.9351,154.3132,150.5789,151.6577,49794.0
2020-04-30 09:40:00,164.22,165.0,163.65,163.65,23927.0,151.4179,152.1371,150.8924,150.8924,23927.0
2020-04-30 09:50:00,163.76,165.91,163.71,165.32,27211.0,150.9938,152.9762,150.9477,152.4322,27211.0
2020-04-30 10:00:00,165.45,166.33,165.13,165.53,18600.0,152.5521,153.3635,152.257,152.6258,18600.0
2020-04-30 10:10:00,165.67,166.6,165.67,166.27,14904.0,152.7549,153.6124,152.7549,153.3081,14904.0
2020-04-30 10:20:00,166.32,167.26,165.85,167.26,8730.0,153.3542,154.221,152.9209,154.221,8730.0
2020-04-30 10:30:00,167.33,167.62,166.72,166.72,31023.0,154.2855,154.5529,153.7231,153.7231,31023.0
2020-04-30 10:40:00,166.78,167.07,165.91,166.54,7651.0,153.7784,154.0458,152.9762,153.5571,7651.0
2020-04-30 10:50:00,166.56,166.89,165.85,166.53,5572.0,153.5755,153.8798,152.9209,153.5479,5572.0
2020-04-30 11:00:00,166.57,167.05,166.31,166.44,4772.0,153.5848,154.0273,153.345,153.4649,4772.0
2020-04-30 11:10:00,166.39,166.72,166.11,166.13,6858.0,153.4188,153.7231,153.1606,153.1791,6858.0
2020-04-30 11:20:00,166.01,166.49,165.63,165.63,7437.0,153.0684,153.511,152.718,152.718,7437.0
2020-04-30 11:30:00,165.55,165.93,165.08,165.22,11083.0,152.6443,152.9946,152.2109,152.34,11083.0
2020-04-30 11:40:00,165.27,165.4,164.52,164.52,10643.0,152.3861,152.506,151.6946,151.6946,10643.0
2020-04-30 11:50:00,164.5,164.5,163.95,164.06,11414.0,151.6761,151.6761,151.169,151.2704,11414.0
2020-04-30 12:00:00,163.9,164.52,163.82,164.36,16146.0,151.1229,151.6946,151.0491,151.547,16146.0
2020-04-30 12:10:00,164.28,164.59,164.1,164.18,6271.0,151.4733,151.7591,151.3073,151.3811,6271.0
2020-04-30 12:20:00,164.16,164.32,164.09,164.23,7492.0,151.3626,151.5102,151.2981,151.4272,7492.0
2020-04-30 12:30:00,164.14,164.14,163.58,163.85,15919.0,151.3442,151.3442,150.8278,151.0768,15919.0
2020-04-30 12:40:00,163.81,164.06,163.72,163.84,12922.0,151.0399,151.2704,150.9569,151.0676,12922.0
2020-04-30 12:50:00,163.79,164.09,163.61,163.97,10463.0,151.0215,151.2981,150.8555,151.1874,10463.0
2020-04-30 13:00:00,163.92,163.92,163.34,163.58,14338.0,151.1413,151.1413,150.6066,150.8278,14338.0
2020-04-30 13:10:00,163.58,164.11,163.57,164.06,11474.0,150.8278,151.3165,150.8186,151.2704,11474.0
2020-04-30 13:20:00,164.1,164.29,163.63,163.87,10230.0,151.3073,151.4825,150.8739,151.0952,10230.0
2020-04-30 13:30:00,163.83,164.03,163.77,163.81,12626.0,151.0584,151.2428,151.003,151.0399,12626.0
2020-04-30 13:40:00,163.92,163.92,163.64,163.73,11226.0,151.1413,151.1413,150.8832,150.9661,11226.0
2020-04-30 13:50:00,163.7,163.73,163.25,163.3,9478.0,150.9385,150.9661,150.5236,150.5697,9478.0
2020-04-30 14:00:00,163.28,163.41,163.06,163.15,16950.0,150.5512,150.6711,150.3484,150.4314,16950.0
2020-04-30 14:10:00,163.11,163.2,162.39,162.42,18520.0,150.3945,150.4775,149.7306,149.7583,18520.0
2020-04-30 14:20:00,162.42,162.75,162.41,162.61,15513.0,149.7583,150.0625,149.7491,149.9335,15513.0
2020-04-30 14:30:00,162.68,163.2,162.67,163.01,9483.0,149.998,150.4775,149.9888,150.3023,9483.0
2020-04-30 14:40:00,163.07,163.56,162.92,163.56,16064.0,150.3576,150.8094,150.2193,150.8094,16064.0
2020-04-30 14:50:00,163.54,163.61,163.14,163.52,8620.0,150.791,150.8555,150.4221,150.7725,8620.0
2020-04-30 15:00:00,163.53,163.7,163.36,163.58,13761.0,150.7817,150.9385,150.625,150.8278,13761.0
2020-04-30 15:10:00,163.54,164.27,163.49,164.22,25691.0,150.791,151.4641,150.7449,151.4179,25691.0
2020-04-30 15:20:00,164.18,164.59,164.09,164.37,13716.0,151.3811,151.7591,151.2981,151.5563,13716.0
2020-04-30 15:30:00,164.39,164.65,163.97,164.06,29749.0,151.5747,151.8144,151.1874,151.2704,29749.0
2020-04-30 15:40:00,164.07,164.57,163.9,164.19,36499.0,151.2796,151.7407,151.1229,151.3903,36499.0
2020-04-30 15:50:00,164.21,165.27,164.17,164.69,122951.0,151.4087,152.3861,151.3718,151.8513,122951.0
2020-05-01 09:30:00,162.6,163.32,161.5,161.61,28169.0,149.9242,150.5881,148.91,149.0114,28169.0
2020-05-01 09:40:00,161.85,162.89,161.63,162.77,16738.0,149.2327,150.1916,149.0299,150.081,16738.0
2020-05-01 09:50:00,162.65,162.87,162.13,162.43,18005.0,149.9703,150.1732,149.4909,149.7675,18005.0
2020-05-01 10:00:00,162.64,162.7,162.01,162.28,13300.0,149.9611,150.0164,149.3802,149.6292,13300.0
2020-05-01 10:10:00,162.11,162.79,161.99,162.69,21945.0,149.4724,150.0994,149.3618,150.0072,21945.0
2020-05-01 10:20:00,162.84,163.47,162.68,163.36,10321.0,150.1455,150.7264,149.998,150.625,10321.0
2020-05-01 10:30:00,163.51,164.48,163.38,164.08,13035.0,150.7633,151.6577,150.6434,151.2889,13035.0
2020-05-01 10:40:00,163.99,164.65,163.91,164.5,8009.0,151.2059,151.8144,151.1321,151.6761,8009.0
2020-05-01 10:50:00,164.47,164.78,163.33,163.48,15979.0,151.6485,151.9343,150.5973,150.7356,15979.0
2020-05-01 11:00:00,163.6,163.6,163.03,163.11,16581.0,150.8463,150.8463,150.3207,150.3945,16581.0
2020-05-01 11:10:00,163.15,163.22,162.56,162.63,6249.0,150.4314,150.4959,149.8874,149.9519,6249.0
2020-05-01 11:20:00,162.51,162.63,162.25,162.36,7223.0,149.8413,149.9519,149.6015,149.7029,7223.0
2020-05-01 11:30:00,162.35,162.67,161.99,162.54,18492.0,149.6937,149.9888,149.3618,149.8689,18492.0
2020-05-01 11:40:00,162.44,162.46,161.72,161.83,18903.0,149.7767,149.7952,149.1128,149.2143,18903.0
2020-05-01 11:50:00,161.89,162.0,161.5,161.97,38854.0,149.2696,149.371,148.91,149.3434,38854.0
2020-05-01 12:00:00,162.0,162.04,161.44,161.66,54558.0,149.371,149.4079,148.8547,149.0575,54558.0
2020-05-01 12:10:00,161.68,162.06,161.66,161.9,6325.0,149.076,149.4263,149.0575,149.2788,6325.0
2020-05-01 12:20:00,161.97,162.23,161.83,162.01,7084.0,149.3434,149.5831,149.2143,149.3802,7084.0
2020-05-01 12:30:00,162.08,162.17,161.72,161.9,7058.0,149.4448,149.5278,149.1128,149.2788,7058.0
2020-05-01 12:40:00,161.96,162.35,161.72,162.0,13374.0,149.3341,149.6937,149.1128,149.371,13374.0
2020-05-01 12:50:00,162.16,162.47,161.97,162.47,3934.0,149.5185,149.8044,149.3434,149.8044,3934.0
2020-05-01 13:00:00,162.39,162.7,162.36,162.36,3358.0,149.7306,150.0164,149.7029,149.7029,3358.0
2020-05-01 13:10:00,162.56,162.61,162.07,162.16,5580.0,149.8874,149.9335,149.4356,149.5185,5580.0
2020-05-01 13:20:00,162.28,162.28,161.62,162.09,11811.0,149.6292,149.6292,149.0206,149.454,11811.0
2020-05-01 13:30:00,162.09,162.13,161.64,161.67,20342.0,149.454,149.4909,149.0391,149.0667,20342.0
2020-05-01 13:40:00,161.6,162.0,161.34,161.48,9505.0,149.0022,149.371,148.7625,148.8916,9505.0
2020-05-01 13:50:00,161.5,161.61,161.25,161.39,10963.0,148.91,149.0114,148.6795,148.8086,10963.0
2020-05-01 14:00:00,161.36,161.58,161.24,161.38,8325.0,148.7809,148.9838,148.6703,148.7993,8325.0
2020-05-01 14:10:00,161.26,161.59,160.8,161.14,68275.0,148.6887,148.993,148.2646,148.5781,68275.0
2020-05-01 14:20:00,161.14,161.44,161.13,161.29,10041.0,148.5781,148.8547,148.5688,148.7164,10041.0
2020-05-01 14:30:00,161.27,161.55,161.07,161.54,14295.0,148.6979,148.9561,148.5135,148.9469,14295.0
2020-05-01 14:40:00,161.63,161.73,161.35,161.47,4693.0,149.0299,149.1221,148.7717,148.8823,4693.0
2020-05-01 14:50:00,161.4,161.56,161.18,161.5,7452.0,148.8178,148.9653,148.6149,148.91,7452.0
2020-05-01 15:00:00,161.41,161.83,161.19,161.83,20668.0,148.827,149.2143,148.6242,149.2143,20668.0
2020-05-01 15:10:00,161.68,161.98,161.64,161.86,9190.0,149.076,149.3526,149.0391,149.2419,9190.0
2020-05-01 15:20:00,161.9,162.05,161.52,161.74,26508.0,149.2788,149.4171,148.9284,149.1313,26508.0
2020-05-01 15:30:00,161.73,161.97,160.96,161.06,42648.0,149.1221,149.3434,148.4121,148.5043,42648.0
2020-05-01 15:40:00,161.12,161.39,160.82,161.37,15056.0,148.5596,148.8086,148.283,148.7901,15056.0
2020-05-01 15:50:00,161.31,161.68,160.75,161.57,42807.0,148.7348,149.076,148.2185,148.9745,42807.0
2020-05-04 09:30:00,160.07,160.07,158.42,159.3,28258.0,148.2675,148.2675,146.7391,147.5542,28258.0
2020-05-04 09:40:00,159.46,160.82,159.0,160.81,27562.0,147.7024,148.9622,147.2764,148.9529,27562.0
2020-05-04 09:50:00,160.75,162.39,160.6,161.63,42403.0,148.8973,150.4164,148.7584,149.7124,42403.0
2020-05-04 10:00:00,161.45,162.25,160.93,161.39,21256.0,149.5457,150.2867,149.064,149.4901,21256.0
2020-05-04 10:10:00,161.35,162.39,161.32,162.34,8726.0,149.4531,150.4164,149.4253,150.3701,8726.0
2020-05-04 10:20:00,161.99,162.0,160.72,161.11,8207.0,150.0459,150.0552,148.8695,149.2308,8207.0
2020-05-04 10:30:00,160.91,161.56,160.63,161.44,10790.0,149.0455,149.6476,148.7862,149.5364,10790.0
2020-05-04 10:40:00,161.31,162.96,161.27,162.27,14889.0,149.416,150.9444,149.379,150.3052,14889.0
2020-05-04 10:50:00,162.48,162.65,161.8,161.94,4694.0,150.4998,150.6572,149.8699,149.9996,4694.0
2020-05-04 11:00:00,161.98,162.1,161.5,161.75,6414.0,150.0366,150.1478,149.592,149.8236,6414.0
2020-05-04 11:10:00,161.69,162.22,161.66,162.0,6054.0,149.768,150.2589,149.7402,150.0552,6054.0
2020-05-04 11:20:00,161.96,162.16,161.32,161.57,9793.0,150.0181,150.2034,149.4253,149.6569,9793.0
2020-05-04 11:30:00,161.7,162.45,161.5,162.23,8675.0,149.7773,150.472,149.592,150.2682,8675.0
2020-05-04 11:40:00,162.45,162.68,162.18,162.58,6986.0,150.472,150.685,150.2219,150.5924,6986.0
2020-05-04 11:50:00,162.44,162.88,162.24,162.24,11343.0,150.4627,150.8703,150.2775,150.2775,11343.0
2020-05-04 12:00:00,162.36,162.59,162.27,162.4,12878.0,150.3886,150.6017,150.3052,150.4257,12878.0
2020-05-04 12:10:00,162.41,162.44,162.08,162.24,8502.0,150.4349,150.4627,150.1293,150.2775,8502.0
2020-05-04 12:20:00,162.21,162.7,162.21,162.51,6543.0,150.2497,150.7035,150.2497,150.5276,6543.0
2020-05-04 12:30:00,162.47,162.7,162.0,162.39,7059.0,150.4905,150.7035,150.0552,150.4164,7059.0
2020-05-04 12:40:00,162.28,163.11,162.22,163.03,25210.0,150.3145,151.0833,150.2589,151.0092,25210.0
2020-05-04 12:50:00,162.97,163.2,162.61,162.67,14084.0,150.9536,151.1667,150.6202,150.6758,14084.0
2020-05-04 13:00:00,162.7,162.79,162.17,162.5,23798.0,150.7035,150.7869,150.2126,150.5183,23798.0
2020-05-04 13:10:00,162.47,162.51,161.71,161.77,28782.0,150.4905,150.5276,149.7865,149.8421,28782.0
2020-05-04 13:20:00,161.71,161.71,161.29,161.29,9040.0,149.7865,149.7865,149.3975,149.3975,9040.0
2020-05-04 13:30:00,161.25,161.25,160.69,160.96,12880.0,149.3605,149.3605,148.8417,149.0918,12880.0
2020-05-04 13:40:00,160.9,161.4,160.74,161.04,12116.0,149.0363,149.4994,148.8881,149.1659,12116.0
2020-05-04 13:50:00,160.92,161.5,160.9,161.43,10767.0,149.0548,149.592,149.0363,149.5272,10767.0
2020-05-04 14:00:00,161.4,161.7,161.34,161.35,9048.0,149.4994,149.7773,149.4438,149.4531,9048.0
2020-05-04 14:10:00,161.34,161.64,161.33,161.64,8387.0,149.4438,149.7217,149.4346,149.7217,8387.0
2020-05-04 14:20:00,161.58,161.63,161.21,161.27,6346.0,149.6661,149.7124,149.3234,149.379,6346.0
2020-05-04 14:30:00,161.36,161.76,161.36,161.4,7182.0,149.4623,149.8329,149.4623,149.4994,7182.0
2020-05-04 14:40:00,161.4,162.14,161.32,162.14,8335.0,149.4994,150.1848,149.4253,150.1848,8335.0
2020-05-04 14:50:00,162.14,162.9,162.11,162.9,11608.0,150.1848,150.8888,150.157,150.8888,11608.0
2020-05-04 15:00:00,162.76,163.08,162.74,163.01,8405.0,150.7591,151.0555,150.7406,150.9907,8405.0
2020-05-04 15:10:00,163.12,163.57,163.12,163.54,8017.0,151.0926,151.5094,151.0926,151.4816,8017.0
2020-05-04 15:20:00,163.54,163.63,163.16,163.63,9255.0,151.4816,151.565,151.1296,151.565,9255.0
2020-05-04 15:30:00,163.61,163.85,163.52,163.66,12933.0,151.5464,151.7687,151.4631,151.5928,12933.0
2020-05-04 15:40:00,163.66,164.21,163.64,164.12,21081.0,151.5928,152.1022,151.5742,152.0188,21081.0
2020-05-04 15:50:00,163.99,163.99,163.56,163.84,89462.0,151.8984,151.8984,151.5001,151.7595,89462.0
2020-05-05 09:30:00,164.01,165.61,163.53,164.0,35660.0,151.917,153.399,151.4723,151.9077,35660.0
2020-05-05 09:40:00,163.9,164.38,162.98,163.8,26030.0,151.8151,152.2597,150.9629,151.7224,26030.0
2020-05-05 09:50:00,163.84,164.33,163.66,164.3,15338.0,151.7595,152.2134,151.5928,152.1856,15338.0
2020-05-05 10:00:00,164.03,164.34,163.63,164.26,16303.0,151.9355,152.2226,151.565,152.1485,16303.0
2020-05-05 10:10:00,164.18,164.37,163.81,163.89,11685.0,152.0744,152.2504,151.7317,151.8058,11685.0
2020-05-05 10:20:00,163.83,164.33,163.8,164.12,88065.0,151.7502,152.2134,151.7224,152.0188,88065.0
2020-05-05 10:30:00,164.12,164.45,164.04,164.41,14262.0,152.0188,152.3245,151.9447,152.2875,14262.0
2020-05-05 10:40:00,164.39,164.91,164.21,164.31,11998.0,152.2689,152.7506,152.1022,152.1948,11998.0
2020-05-05 10:50:00,164.35,164.97,164.23,164.69,8849.0,152.2319,152.8062,152.1207,152.5468,8849.0
2020-05-05 11:00:00,164.68,164.85,164.35,164.36,6512.0,152.5375,152.695,152.2319,152.2411,6512.0
2020-05-05 11:10:00,164.34,164.42,164.04,164.42,45364.0,152.2226,152.2967,151.9447,152.2967,45364.0
2020-05-05 11:20:00,164.42,164.86,164.32,164.64,10304.0,152.2967,152.7043,152.2041,152.5005,10304.0
2020-05-05 11:30:00,164.67,164.85,164.26,164.37,18429.0,152.5283,152.695,152.1485,152.2504,18429.0
2020-05-05 11:40:00,164.38,164.56,164.0,164.1,9532.0,152.2597,152.4264,151.9077,152.0003,9532.0
2020-05-05 11:50:00,164.13,164.13,163.81,163.91,9259.0,152.0281,152.0281,151.7317,151.8243,9259.0
2020-05-05 12:00:00,163.95,164.49,163.91,164.3,12469.0,151.8614,152.3616,151.8243,152.1856,12469.0
2020-05-05 12:10:00,164.29,164.38,164.01,164.11,34434.0,152.1763,152.2597,151.917,152.0096,34434.0
2020-05-05 12:20:00,164.14,164.19,163.49,163.49,18901.0,152.0374,152.0837,151.4353,151.4353,18901.0
2020-05-05 12:30:00,163.52,163.59,162.86,163.09,32660.0,151.4631,151.5279,150.8517,151.0648,32660.0
2020-05-05 12:40:00,163.14,163.39,162.81,163.24,9105.0,151.1111,151.3427,150.8054,151.2037,9105.0
2020-05-05 12:50:00,163.04,163.04,162.55,162.64,8756.0,151.0185,151.0185,150.5646,150.648,8756.0
2020-05-05 13:00:00,162.6,162.95,162.38,162.38,11019.0,150.6109,150.9351,150.4071,150.4071,11019.0
2020-05-05 13:10:00,162.54,162.76,162.53,162.71,8374.0,150.5553,150.7591,150.5461,150.7128,8374.0
2020-05-05 13:20:00,162.56,163.06,162.55,162.87,8192.0,150.5739,151.037,150.5646,150.861,8192.0
2020-05-05 13:30:00,162.96,163.24,162.93,163.09,6809.0,150.9444,151.2037,150.9166,151.0648,6809.0
2020-05-05 13:40:00,163.11,163.5,162.95,163.43,7190.0,151.0833,151.4446,150.9351,151.3797,7190.0
2020-05-05 13:50:00,163.45,163.45,163.16,163.26,7869.0,151.3982,151.3982,151.1296,151.2223,7869.0
2020-05-05 14:00:00,163.31,163.66,163.22,163.44,9312.0,151.2686,151.5928,151.1852,151.389,9312.0
2020-05-05 14:10:00,163.37,163.86,163.33,163.78,6190.0,151.3241,151.778,151.2871,151.7039,6190.0
2020-05-05 14:20:00,163.86,164.01,163.75,163.93,6461.0,151.778,151.917,151.6761,151.8428,6461.0
2020-05-05 14:30:00,163.96,164.11,163.6,163.93,17035.0,151.8706,152.0096,151.5372,151.8428,17035.0
2020-05-05 14:40:00,163.88,164.02,163.8,163.95,13855.0,151.7965,151.9262,151.7224,151.8614,13855.0
2020-05-05 14:50:00,163.96,164.17,163.8,164.16,10661.0,151.8706,152.0652,151.7224,152.0559,10661.0
2020-05-05 15:00:00,164.12,164.12,163.88,164.09,12794.0,152.0188,152.0188,151.7965,151.9911,12794.0
2020-05-05 15:10:00,164.08,164.27,163.76,163.87,30392.0,151.9818,152.1578,151.6854,151.7873,30392.0
2020-05-05 15:20:00,163.88,164.36,163.59,163.95,24420.0,151.7965,152.2411,151.5279,151.8614,24420.0
2020-05-05 15:30:00,163.93,164.05,163.11,163.31,20925.0,151.8428,151.954,151.0833,151.2686,20925.0
2020-05-05 15:40:00,163.23,163.59,163.01,163.53,21330.0,151.1945,151.5279,150.9907,151.4723,21330.0
2020-05-05 15:50:00,163.55,163.92,162.88,162.92,42369.0,151.4909,151.8336,150.8703,150.9073,42369.0
2020-05-06 09:30:00,164.11,165.0,164.11,164.17,83588.0,152.0096,152.834,152.0096,152.0652,83588.0
2020-05-06 09:40:00,164.35,164.79,163.73,164.62,16757.0,152.2319,152.6394,151.6576,152.482,16757.0
2020-05-06 09:50:00,164.34,164.36,163.14,163.79,15702.0,152.2226,152.2411,151.1111,151.7132,15702.0
2020-05-06 10:00:00,163.66,164.33,163.65,164.1,17959.0,151.5928,152.2134,151.5835,152.0003,17959.0
2020-05-06 10:10:00,164.06,164.65,163.61,164.47,46659.0,151.9633,152.5098,151.5464,152.343,46659.0
2020-05-06 10:20:00,164.34,164.66,164.23,164.5,7676.0,152.2226,152.519,152.1207,152.3708,7676.0
2020-05-06 10:30:00,164.52,165.0,164.35,164.5,11078.0,152.3893,152.834,152.2319,152.3708,11078.0
2020-05-06 10:40:00,164.61,165.9,164.41,165.89,20124.0,152.4727,153.6676,152.2875,153.6583,20124.0
2020-05-06 10:50:00,165.83,165.9,165.26,165.43,13405.0,153.6028,153.6676,153.0748,153.2322,13405.0
2020-05-06 11:00:00,165.41,165.82,165.03,165.33,8552.0,153.2137,153.5935,152.8617,153.1396,8552.0
2020-05-06 11:10:00,165.47,165.55,164.82,165.0,10621.0,153.2693,153.3434,152.6672,152.834,10621.0
2020-05-06 11:20:00,164.97,165.29,164.37,165.04,10703.0,152.8062,153.1026,152.2504,152.871,10703.0
2020-05-06 11:30:00,164.94,165.52,164.88,165.5,5425.0,152.7784,153.3156,152.7228,153.2971,5425.0
2020-05-06 11:40:00,165.4,165.61,165.08,165.08,5583.0,153.2045,153.399,152.9081,152.9081,5583.0
2020-05-06 11:50:00,165.19,165.84,164.87,165.76,16021.0,153.0099,153.612,152.7135,153.5379,16021.0
2020-05-06 12:00:00,165.71,166.04,165.61,165.96,15540.0,153.4916,153.7973,153.399,153.7232,15540.0
2020-05-06 12:10:00,165.77,166.51,165.72,166.51,20354.0,153.5472,154.2326,153.5009,154.2326,20354.0
2020-05-06 12:20:00,166.44,166.77,166.22,166.59,9564.0,154.1678,154.4734,153.964,154.3067,9564.0
2020-05-06 12:30:00,166.66,166.69,166.3,166.63,7267.0,154.3716,154.3993,154.0381,154.3438,7267.0
2020-05-06 12:40:00,166.63,166.63,166.28,166.28,6034.0,154.3438,154.3438,154.0196,154.0196,6034.0
2020-05-06 12:50:00,166.21,166.71,166.2,166.33,11650.0,153.9547,154.4179,153.9455,154.0659,11650.0
2020-05-06 13:00:00,166.45,166.5,165.94,166.1,17644.0,154.177,154.2234,153.7046,153.8528,17644.0
2020-05-06 13:10:00,165.96,166.37,165.87,166.37,5658.0,153.7232,154.1029,153.6398,154.1029,5658.0
2020-05-06 13:20:00,166.36,166.47,165.88,166.33,8084.0,154.0937,154.1956,153.6491,154.0659,8084.0
2020-05-06 13:30:00,166.31,166.61,166.28,166.56,5239.0,154.0474,154.3252,154.0196,154.2789,5239.0
2020-05-06 13:40:00,166.5,166.66,166.33,166.43,5964.0,154.2234,154.3716,154.0659,154.1585,5964.0
2020-05-06 13:50:00,166.31,166.62,166.3,166.53,4456.0,154.0474,154.3345,154.0381,154.2511,4456.0
2020-05-06 14:00:00,166.43,166.86,165.98,166.7,14491.0,154.1585,154.5568,153.7417,154.4086,14491.0
2020-05-06 14:10:00,166.75,166.75,166.26,166.54,4263.0,154.4549,154.4549,154.001,154.2604,4263.0
2020-05-06 14:20:00,166.54,166.76,166.29,166.37,5176.0,154.2604,154.4642,154.0288,154.1029,5176.0
2020-05-06 14:30:00,166.19,166.59,166.18,166.55,6457.0,153.9362,154.3067,153.9269,154.2697,6457.0
2020-05-06 14:40:00,166.58,166.92,166.35,166.92,7110.0,154.2975,154.6124,154.0844,154.6124,7110.0
2020-05-06 14:50:00,166.9,166.93,166.61,166.61,6319.0,154.5939,154.6216,154.3252,154.3252,6319.0
2020-05-06 15:00:00,166.64,166.86,166.33,166.83,12710.0,154.353,154.5568,154.0659,154.529,12710.0
2020-05-06 15:10:00,166.76,166.85,166.56,166.81,7717.0,154.4642,154.5475,154.2789,154.5105,7717.0
2020-05-06 15:20:00,166.86,166.96,166.53,166.67,10858.0,154.5568,154.6494,154.2511,154.3808,10858.0
2020-05-06 15:30:00,166.64,166.65,165.78,165.85,16457.0,154.353,154.3623,153.5564,153.6213,16457.0
2020-05-06 15:40:00,165.91,166.07,165.61,165.67,18634.0,153.6769,153.8251,153.399,153.4546,18634.0
2020-05-06 15:50:00,165.56,165.9,165.4,165.48,38968.0,153.3527,153.6676,153.2045,153.2786,38968.0
2020-05-07 09:30:00,167.73,168.0,165.91,166.81,45675.0,155.3627,155.6128,153.6769,154.5105,45675.0
2020-05-07 09:40:00,166.73,166.82,166.24,166.32,14420.0,154.4364,154.5198,153.9825,154.0566,14420.0
2020-05-07 09:50:00,166.33,167.39,166.27,166.76,12722.0,154.0659,155.0477,154.0103,154.4642,12722.0
2020-05-07 10:00:00,166.76,166.89,165.51,165.65,14418.0,154.4642,154.5846,153.3063,153.436,14418.0
2020-05-07 10:10:00,165.78,165.88,165.21,165.88,18309.0,153.5564,153.6491,153.0285,153.6491,18309.0
2020-05-07 10:20:00,165.83,165.88,165.11,165.58,22844.0,153.6028,153.6491,152.9358,153.3712,22844.0
2020-05-07 10:30:00,165.57,165.69,165.0,165.13,10761.0,153.3619,153.4731,152.834,152.9544,10761.0
2020-05-07 10:40:00,165.15,165.48,164.67,164.75,22147.0,152.9729,153.2786,152.5283,152.6024,22147.0
2020-05-07 10:50:00,164.71,164.93,164.52,164.58,13396.0,152.5653,152.7691,152.3893,152.4449,13396.0
2020-05-07 11:00:00,164.59,164.73,164.26,164.31,20039.0,152.4542,152.5839,152.1485,152.1948,20039.0
2020-05-07 11:10:00,164.33,164.44,163.82,164.18,16819.0,152.2134,152.3152,151.741,152.0744,16819.0
2020-05-07 11:20:00,164.11,164.27,163.91,164.22,11624.0,152.0096,152.1578,151.8243,152.1115,11624.0
2020-05-07 11:30:00,164.28,164.79,163.91,163.91,13716.0,152.167,152.6394,151.8243,151.8243,13716.0
2020-05-07 11:40:00,164.07,164.75,164.05,164.28,33033.0,151.9725,152.6024,151.954,152.167,33033.0
2020-05-07 11:50:00,164.3,164.67,164.16,164.53,14651.0,152.1856,152.5283,152.0559,152.3986,14651.0
2020-05-07 12:00:00,164.58,164.72,164.13,164.21,12535.0,152.4449,152.5746,152.0281,152.1022,12535.0
2020-05-07 12:10:00,164.12,164.32,163.93,164.26,15017.0,152.0188,152.2041,151.8428,152.1485,15017.0
2020-05-07 12:20:00,164.26,164.28,163.78,164.09,12567.0,152.1485,152.167,151.7039,151.9911,12567.0
2020-05-07 12:30:00,164.04,164.12,163.84,163.96,8206.0,151.9447,152.0188,151.7595,151.8706,8206.0
2020-05-07 12:40:00,163.91,163.92,163.67,163.78,8236.0,151.8243,151.8336,151.602,151.7039,8236.0
2020-05-07 12:50:00,163.84,164.35,163.84,164.3,8904.0,151.7595,152.2319,151.7595,152.1856,8904.0
2020-05-07 13:00:00,164.34,164.89,164.34,164.89,5975.0,152.2226,152.7321,152.2226,152.7321,5975.0
2020-05-07 13:10:00,164.92,164.95,164.73,164.75,6189.0,152.7599,152.7876,152.5839,152.6024,6189.0
2020-05-07 13:20:00,164.73,164.75,164.37,164.37,6359.0,152.5839,152.6024,152.2504,152.2504,6359.0
2020-05-07 13:30:00,164.37,164.62,164.37,164.43,6284.0,152.2504,152.482,152.2504,152.306,6284.0
2020-05-07 13:40:00,164.39,164.63,164.16,164.63,6949.0,152.2689,152.4912,152.0559,152.4912,6949.0
2020-05-07 13:50:00,164.64,164.68,164.25,164.35,12680.0,152.5005,152.5375,152.1393,152.2319,12680.0
2020-05-07 14:00:00,164.33,164.65,164.25,164.56,7275.0,152.2134,152.5098,152.1393,152.4264,7275.0
2020-05-07 14:10:00,164.48,165.23,164.48,165.16,8406.0,152.3523,153.047,152.3523,152.9822,8406.0
2020-05-07 14:20:00,165.17,165.2,164.74,165.08,7130.0,152.9914,153.0192,152.5931,152.9081,7130.0
2020-05-07 14:30:00,165.14,165.36,165.01,165.31,7250.0,152.9636,153.1674,152.8432,153.1211,7250.0
2020-05-07 14:40:00,165.23,165.31,164.6,164.93,11890.0,153.047,153.1211,152.4634,152.7691,11890.0
2020-05-07 14:50:00,164.87,164.97,164.53,164.75,8749.0,152.7135,152.8062,152.3986,152.6024,8749.0
2020-05-07 15:00:00,164.69,164.82,164.2,164.71,11509.0,152.5468,152.6672,152.0929,152.5653,11509.0
2020-05-07 15:10:00,164.71,165.0,164.28,164.61,14350.0,152.5653,152.834,152.167,152.4727,14350.0
2020-05-07 15:20:00,164.63,165.3,164.57,165.05,8122.0,152.4912,153.1118,152.4357,152.8803,8122.0
2020-05-07 15:30:00,165.12,165.16,164.77,164.84,15020.0,152.9451,152.9822,152.6209,152.6858,15020.0
2020-05-07 15:40:00,164.8,165.03,164.58,164.88,17112.0,152.6487,152.8617,152.4449,152.7228,17112.0
2020-05-07 15:50:00,164.75,165.02,164.37,164.93,56898.0,152.6024,152.8525,152.2504,152.7691,56898.0
2020-05-08 09:30:00,160.98,163.05,159.55,160.63,110552.0,149.1104,151.0277,147.7858,148.7862,110552.0
2020-05-08 09:40:00,160.66,163.27,160.33,163.27,33847.0,148.814,151.2315,148.5083,151.2315,33847.0
2020-05-08 09:50:00,163.19,164.4,162.67,164.37,49225.0,151.1574,152.2782,150.6758,152.2504,49225.0
2020-05-08 10:00:00,164.38,164.72,163.51,163.56,16645.0,152.2597,152.5746,151.4538,151.5001,16645.0
2020-05-08 10:10:00,163.79,164.07,163.23,163.27,27968.0,151.7132,151.9725,151.1945,151.2315,27968.0
2020-05-08 10:20:00,163.3,163.41,162.7,163.01,23859.0,151.2593,151.3612,150.7035,150.9907,23859.0
2020-05-08 10:30:00,162.97,163.19,162.48,163.07,10965.0,150.9536,151.1574,150.4998,151.0463,10965.0
2020-05-08 10:40:00,163.09,163.35,162.75,163.09,13034.0,151.0648,151.3056,150.7499,151.0648,13034.0
2020-05-08 10:50:00,163.26,163.86,163.05,163.78,9997.0,151.2223,151.778,151.0277,151.7039,9997.0
2020-05-08 11:00:00,163.78,164.44,163.65,164.37,12924.0,151.7039,152.3152,151.5835,152.2504,12924.0
2020-05-08 11:10:00,164.37,164.64,164.15,164.4,11408.0,152.2504,152.5005,152.0466,152.2782,11408.0
2020-05-08 11:20:00,164.34,164.34,163.86,163.87,10054.0,152.2226,152.2226,151.778,151.7873,10054.0
2020-05-08 11:30:00,163.9,164.28,163.88,164.08,13370.0,151.8151,152.167,151.7965,151.9818,13370.0
2020-05-08 11:40:00,164.09,164.38,163.96,164.01,10704.0,151.9911,152.2597,151.8706,151.917,10704.0
2020-05-08 11:50:00,163.92,164.09,163.71,164.04,14386.0,151.8336,151.9911,151.6391,151.9447,14386.0
2020-05-08 12:00:00,163.93,164.37,163.93,164.21,8605.0,151.8428,152.2504,151.8428,152.1022,8605.0
2020-05-08 12:10:00,164.22,164.6,164.21,164.32,8705.0,152.1115,152.4634,152.1022,152.2041,8705.0
2020-05-08 12:20:00,164.39,164.66,164.35,164.66,8281.0,152.2689,152.519,152.2319,152.519,8281.0
2020-05-08 12:30:00,164.65,164.95,164.52,164.73,8288.0,152.5098,152.7876,152.3893,152.5839,8288.0
2020-05-08 12:40:00,164.69,164.97,164.6,164.93,8080.0,152.5468,152.8062,152.4634,152.7691,8080.0
2020-05-08 12:50:00,164.91,165.63,164.88,165.53,9023.0,152.7506,153.4175,152.7228,153.3249,9023.0
2020-05-08 13:00:00,165.55,165.88,165.25,165.35,15614.0,153.3434,153.6491,153.0655,153.1581,15614.0
2020-05-08 13:10:00,165.28,165.46,165.12,165.39,12604.0,153.0933,153.26,152.9451,153.1952,12604.0
2020-05-08 13:20:00,165.46,165.56,165.21,165.36,5139.0,153.26,153.3527,153.0285,153.1674,5139.0
2020-05-08 13:30:00,165.43,165.58,165.33,165.58,8793.0,153.2322,153.3712,153.1396,153.3712,8793.0
2020-05-08 13:40:00,165.51,165.53,164.79,164.98,22192.0,153.3063,153.3249,152.6394,152.8154,22192.0
2020-05-08 13:50:00,164.96,165.1,164.53,164.67,11207.0,152.7969,152.9266,152.3986,152.5283,11207.0
2020-05-08 14:00:00,164.61,164.8,164.43,164.79,13035.0,152.4727,152.6487,152.306,152.6394,13035.0
2020-05-08 14:10:00,164.75,164.88,164.46,164.75,6668.0,152.6024,152.7228,152.3338,152.6024,6668.0
2020-05-08 14:20:00,164.76,164.99,164.7,164.93,7546.0,152.6116,152.8247,152.5561,152.7691,7546.0
2020-05-08 14:30:00,164.85,165.37,164.85,165.06,7839.0,152.695,153.1767,152.695,152.8895,7839.0
2020-05-08 14:40:00,165.11,165.49,164.93,165.31,13422.0,152.9358,153.2878,152.7691,153.1211,13422.0
2020-05-08 14:50:00,165.37,165.49,165.11,165.36,7195.0,153.1767,153.2878,152.9358,153.1674,7195.0
2020-05-08 15:00:00,165.41,165.95,165.41,165.91,19603.0,153.2137,153.7139,153.2137,153.6769,19603.0
2020-05-08 15:10:00,165.95,166.1,165.78,166.03,26188.0,153.7139,153.8528,153.5564,153.788,26188.0
2020-05-08 15:20:00,166.07,166.18,165.9,166.06,18713.0,153.8251,153.9269,153.6676,153.8158,18713.0
2020-05-08 15:30:00,166.07,166.65,166.0,166.47,35097.0,153.8251,154.3623,153.7602,154.1956,35097.0
2020-05-08 15:40:00,166.46,166.85,166.45,166.73,37014.0,154.1863,154.5475,154.177,154.4364,37014.0
2020-05-08 15:50:00,166.71,166.82,165.83,166.05,79066.0,154.4179,154.5198,153.6028,153.8065,79066.0
2020-05-11 09:30:00,163.02,164.48,162.17,164.25,70445.0,150.9999,152.3523,150.2126,152.1393,70445.0
2020-05-11 09:40:00,164.44,164.63,163.43,163.64,25589.0,152.3152,152.4912,151.3797,151.5742,25589.0
2020-05-11 09:50:00,163.62,163.73,162.7,162.8,17413.0,151.5557,151.6576,150.7035,150.7962,17413.0
2020-05-11 10:00:00,162.8,163.26,162.69,162.8,15642.0,150.7962,151.2223,150.6943,150.7962,15642.0
2020-05-11 10:10:00,162.87,163.0,162.12,162.44,16562.0,150.861,150.9814,150.1663,150.4627,16562.0
2020-05-11 10:20:00,162.45,163.12,162.45,162.96,5646.0,150.472,151.0926,150.472,150.9444,5646.0
2020-05-11 10:30:00,163.1,164.47,162.96,164.26,16546.0,151.074,152.343,150.9444,152.1485,16546.0
2020-05-11 10:40:00,164.43,164.84,164.27,164.49,14446.0,152.306,152.6858,152.1578,152.3616,14446.0
2020-05-11 10:50:00,164.5,164.5,163.73,163.77,8174.0,152.3708,152.3708,151.6576,151.6946,8174.0
2020-05-11 11:00:00,163.9,164.55,163.87,164.08,12892.0,151.8151,152.4171,151.7873,151.9818,12892.0
2020-05-11 11:10:00,164.07,164.38,164.04,164.07,5700.0,151.9725,152.2597,151.9447,151.9725,5700.0
2020-05-11 11:20:00,164.24,164.68,164.13,164.47,10608.0,152.13,152.5375,152.0281,152.343,10608.0
2020-05-11 11:30:00,164.52,164.97,164.37,164.88,23936.0,152.3893,152.8062,152.2504,152.7228,23936.0
2020-05-11 11:40:00,164.83,165.0,164.66,164.84,8210.0,152.6765,152.834,152.519,152.6858,8210.0
2020-05-11 11:50:00,164.83,165.2,164.67,165.11,9125.0,152.6765,153.0192,152.5283,152.9358,9125.0
2020-05-11 12:00:00,165.09,165.39,165.09,165.35,12089.0,152.9173,153.1952,152.9173,153.1581,12089.0
2020-05-11 12:10:00,165.34,165.45,165.25,165.37,6270.0,153.1489,153.2508,153.0655,153.1767,6270.0
2020-05-11 12:20:00,165.43,166.11,165.43,166.05,14812.0,153.2322,153.8621,153.2322,153.8065,14812.0
2020-05-11 12:30:00,166.07,166.33,165.89,166.16,16094.0,153.8251,154.0659,153.6583,153.9084,16094.0
2020-05-11 12:40:00,166.03,166.05,165.18,165.27,13236.0,153.788,153.8065,153.0007,153.084,13236.0
2020-05-11 12:50:00,165.31,166.12,165.31,165.77,7422.0,153.1211,153.8714,153.1211,153.5472,7422.0
2020-05-11 13:00:00,165.72,166.1,165.65,165.96,4088.0,153.5009,153.8528,153.436,153.7232,4088.0
2020-05-11 13:10:00,166.06,166.1,165.79,165.97,12847.0,153.8158,153.8528,153.5657,153.7324,12847.0
2020-05-11 13:20:00,165.99,166.08,165.86,166.03,5850.0,153.751,153.8343,153.6305,153.788,5850.0
2020-05-11 13:30:00,166.07,166.21,165.84,166.1,4312.0,153.8251,153.9547,153.612,153.8528,4312.0
2020-05-11 13:40:00,166.11,166.11,165.37,165.41,8273.0,153.8621,153.8621,153.1767,153.2137,8273.0
2020-05-11 13:50:00,165.34,165.59,165.2,165.23,11587.0,153.1489,153.3805,153.0192,153.047,11587.0
2020-05-11 14:00:00,165.22,165.33,164.59,164.64,5537.0,153.0377,153.1396,152.4542,152.5005,5537.0
2020-05-11 14:10:00,164.65,165.05,164.47,165.03,86086.0,152.5098,152.8803,152.343,152.8617,86086.0
2020-05-11 14:20:00,165.08,165.17,164.44,164.47,135448.0,152.9081,152.9914,152.3152,152.343,135448.0
2020-05-11 14:30:00,164.52,165.14,164.52,165.03,9088.0,152.3893,152.9636,152.3893,152.8617,9088.0
2020-05-11 14:40:00,165.06,165.18,164.87,164.93,19057.0,152.8895,153.0007,152.7135,152.7691,19057.0
2020-05-11 14:50:00,164.91,165.18,164.72,164.78,18395.0,152.7506,153.0007,152.5746,152.6302,18395.0
2020-05-11 15:00:00,164.82,165.25,164.82,164.95,34650.0,152.6672,153.0655,152.6672,152.7876,34650.0
2020-05-11 15:10:00,164.99,165.05,164.71,164.76,12213.0,152.8247,152.8803,152.5653,152.6116,12213.0
2020-05-11 15:20:00,164.86,164.86,164.61,164.76,13330.0,152.7043,152.7043,152.4727,152.6116,13330.0
2020-05-11 15:30:00,164.67,164.93,164.43,164.65,34268.0,152.5283,152.7691,152.306,152.5098,34268.0
2020-05-11 15:40:00,164.68,164.76,164.26,164.4,21066.0,152.5375,152.6116,152.1485,152.2782,21066.0
2020-05-11 15:50:00,164.35,164.44,163.18,163.3,127693.0,152.2319,152.3152,151.1481,151.2593,127693.0
2020-05-12 09:30:00,165.21,165.37,163.88,164.64,47974.0,153.0285,153.1767,151.7965,152.5005,47974.0
2020-05-12 09:40:00,164.49,164.84,164.23,164.57,16927.0,152.3616,152.6858,152.1207,152.4357,16927.0
2020-05-12 09:50:00,164.43,164.43,163.49,164.03,12256.0,152.306,152.306,151.4353,151.9355,12256.0
2020-05-12 10:00:00,163.9,164.61,163.8,164.61,20904.0,151.8151,152.4727,151.7224,152.4727,20904.0
2020-05-12 10:10:00,164.53,164.76,164.01,164.44,16639.0,152.3986,152.6116,151.917,152.3152,16639.0
2020-05-12 10:20:00,164.33,164.56,163.74,163.87,11440.0,152.2134,152.4264,151.6669,151.7873,11440.0
2020-05-12 10:30:00,163.66,163.86,163.31,163.31,13580.0,151.5928,151.778,151.2686,151.2686,13580.0
2020-05-12 10:40:00,163.31,163.37,162.78,162.96,34211.0,151.2686,151.3241,150.7776,150.9444,34211.0
2020-05-12 10:50:00,162.86,164.42,162.86,164.42,10680.0,150.8517,152.2967,150.8517,152.2967,10680.0
2020-05-12 11:00:00,164.34,164.94,164.17,164.93,8067.0,152.2226,152.7784,152.0652,152.7691,8067.0
2020-05-12 11:10:00,164.92,165.14,164.54,164.84,16778.0,152.7599,152.9636,152.4079,152.6858,16778.0
2020-05-12 11:20:00,164.84,165.24,164.75,164.77,7704.0,152.6858,153.0563,152.6024,152.6209,7704.0
2020-05-12 11:30:00,164.66,165.0,164.24,164.43,9895.0,152.519,152.834,152.13,152.306,9895.0
2020-05-12 11:40:00,164.44,164.51,164.14,164.41,5024.0,152.3152,152.3801,152.0374,152.2875,5024.0
2020-05-12 11:50:00,164.36,164.47,164.14,164.28,16956.0,152.2411,152.343,152.0374,152.167,16956.0
2020-05-12 12:00:00,164.3,164.35,163.65,163.65,6977.0,152.1856,152.2319,151.5835,151.5835,6977.0
2020-05-12 12:10:00,163.66,163.78,163.15,163.62,15454.0,151.5928,151.7039,151.1204,151.5557,15454.0
2020-05-12 12:20:00,163.73,163.84,163.23,163.46,15678.0,151.6576,151.7595,151.1945,151.4075,15678.0
2020-05-12 12:30:00,163.55,163.94,163.54,163.82,5555.0,151.4909,151.8521,151.4816,151.741,5555.0
2020-05-12 12:40:00,163.84,163.84,163.4,163.4,7533.0,151.7595,151.7595,151.3519,151.3519,7533.0
2020-05-12 12:50:00,163.4,163.83,163.02,163.76,15122.0,151.3519,151.7502,150.9999,151.6854,15122.0
2020-05-12 13:00:00,163.77,163.8,163.15,163.23,13543.0,151.6946,151.7224,151.1204,151.1945,13543.0
2020-05-12 13:10:00,163.07,163.08,162.55,162.86,10221.0,151.0463,151.0555,150.5646,150.8517,10221.0
2020-05-12 13:20:00,162.85,163.08,162.62,162.95,9033.0,150.8425,151.0555,150.6294,150.9351,9033.0
2020-05-12 13:30:00,162.94,163.08,162.89,162.96,7423.0,150.9258,151.0555,150.8795,150.9444,7423.0
2020-05-12 13:40:00,162.96,162.98,162.55,162.64,10735.0,150.9444,150.9629,150.5646,150.648,10735.0
2020-05-12 13:50:00,162.74,163.01,162.64,163.01,7067.0,150.7406,150.9907,150.648,150.9907,7067.0
2020-05-12 14:00:00,163.02,163.36,162.94,163.21,9872.0,150.9999,151.3149,150.9258,151.1759,9872.0
2020-05-12 14:10:00,163.19,163.28,162.72,162.83,6856.0,151.1574,151.2408,150.7221,150.824,6856.0
2020-05-12 14:20:00,162.86,163.08,162.84,162.99,5469.0,150.8517,151.0555,150.8332,150.9722,5469.0
2020-05-12 14:30:00,162.93,163.58,162.75,163.44,13961.0,150.9166,151.5187,150.7499,151.389,13961.0
2020-05-12 14:40:00,163.51,163.51,162.87,163.17,16880.0,151.4538,151.4538,150.861,151.1389,16880.0
2020-05-12 14:50:00,163.15,163.63,163.11,163.49,11612.0,151.1204,151.565,151.0833,151.4353,11612.0
2020-05-12 15:00:00,163.39,163.65,163.19,163.53,10268.0,151.3427,151.5835,151.1574,151.4723,10268.0
2020-05-12 15:10:00,163.43,163.43,162.72,162.73,10265.0,151.3797,151.3797,150.7221,150.7313,10265.0
2020-05-12 15:20:00,162.76,162.85,162.5,162.5,10593.0,150.7591,150.8425,150.5183,150.5183,10593.0
2020-05-12 15:30:00,162.38,162.52,161.47,161.63,23503.0,150.4071,150.5368,149.5642,149.7124,23503.0
2020-05-12 15:40:00,161.64,161.64,160.95,161.07,31489.0,149.7217,149.7217,149.0826,149.1937,31489.0
2020-05-12 15:50:00,161.07,161.11,160.47,160.47,72847.0,149.1937,149.2308,148.638,148.638,72847.0
2020-05-13 09:30:00,161.0,161.0,158.59,159.39,54840.0,149.1289,149.1289,146.8966,147.6376,54840.0
2020-05-13 09:40:00,159.61,160.05,158.21,159.31,23359.0,147.8414,148.2489,146.5446,147.5635,23359.0
2020-05-13 09:50:00,159.25,159.56,158.81,159.27,11740.0,147.5079,147.7951,147.1004,147.5264,11740.0
2020-05-13 10:00:00,159.37,159.51,158.88,159.08,19155.0,147.6191,147.7488,147.1652,147.3505,19155.0
2020-05-13 10:10:00,159.09,159.1,158.53,158.57,18127.0,147.3597,147.369,146.841,146.8781,18127.0
2020-05-13 10:20:00,158.5,158.6,157.61,158.48,30967.0,146.8132,146.9058,145.9888,146.7947,30967.0
2020-05-13 10:30:00,158.55,159.16,157.93,158.3,10223.0,146.8595,147.4246,146.2853,146.628,10223.0
2020-05-13 10:40:00,158.45,158.5,157.5,157.5,17852.0,146.7669,146.8132,145.887,145.887,17852.0
2020-05-13 10:50:00,157.52,157.6,157.06,157.18,14906.0,145.9055,145.9796,145.4794,145.5906,14906.0
2020-05-13 11:00:00,157.21,157.63,157.15,157.53,10158.0,145.6183,146.0074,145.5628,145.9147,10158.0
2020-05-13 11:10:00,157.48,157.59,156.84,156.84,16028.0,145.8684,145.9703,145.2756,145.2756,16028.0
2020-05-13 11:20:00,156.9,156.9,155.9,156.39,30108.0,145.3312,145.3312,144.4049,144.8588,30108.0
2020-05-13 11:30:00,156.51,156.65,156.2,156.48,10350.0,144.97,145.0996,144.6828,144.9422,10350.0
2020-05-13 11:40:00,156.56,156.56,155.85,156.14,12297.0,145.0163,145.0163,144.3586,144.6272,12297.0
2020-05-13 11:50:00,156.11,156.21,155.36,155.84,17294.0,144.5994,144.6921,143.9047,144.3494,17294.0
2020-05-13 12:00:00,155.88,156.43,155.01,155.44,34242.0,144.3864,144.8959,143.5806,143.9788,34242.0
2020-05-13 12:10:00,155.45,155.76,155.01,155.09,24270.0,143.9881,144.2753,143.5806,143.6547,24270.0
2020-05-13 12:20:00,155.2,155.55,155.18,155.55,13846.0,143.7565,144.0807,143.738,144.0807,13846.0
2020-05-13 12:30:00,155.55,155.69,154.39,154.65,180217.0,144.0807,144.2104,143.0063,143.2471,180217.0
2020-05-13 12:40:00,154.64,154.78,154.01,154.46,36290.0,143.2378,143.3675,142.6543,143.0711,36290.0
2020-05-13 12:50:00,154.5,154.84,154.15,154.44,31376.0,143.1082,143.4231,142.784,143.0526,31376.0
2020-05-13 13:00:00,154.48,154.48,153.42,153.75,40900.0,143.0896,143.0896,142.1078,142.4135,40900.0
2020-05-13 13:10:00,153.68,154.39,153.67,154.21,16094.0,142.3486,143.0063,142.3394,142.8395,16094.0
2020-05-13 13:20:00,154.09,154.19,153.13,153.65,26842.0,142.7284,142.821,141.8392,142.3208,26842.0
2020-05-13 13:30:00,153.59,153.78,153.1,153.64,23338.0,142.2653,142.4412,141.8114,142.3116,23338.0
2020-05-13 13:40:00,153.7,153.85,153.2,153.76,22658.0,142.3671,142.5061,141.904,142.4227,22658.0
2020-05-13 13:50:00,153.78,153.78,153.13,153.54,22009.0,142.4412,142.4412,141.8392,142.2189,22009.0
2020-05-13 14:00:00,153.55,153.83,153.22,153.56,17762.0,142.2282,142.4876,141.9225,142.2375,17762.0
2020-05-13 14:10:00,153.56,154.5,153.51,154.16,15054.0,142.2375,143.1082,142.1912,142.7932,15054.0
2020-05-13 14:20:00,154.17,154.21,153.89,153.95,16259.0,142.8025,142.8395,142.5431,142.5987,16259.0
2020-05-13 14:30:00,153.98,154.38,153.9,154.21,19363.0,142.6265,142.997,142.5524,142.8395,19363.0
2020-05-13 14:40:00,154.21,154.9,154.21,154.72,12935.0,142.8395,143.4787,142.8395,143.3119,12935.0
2020-05-13 14:50:00,154.72,154.88,154.2,154.2,18142.0,143.3119,143.4601,142.8303,142.8303,18142.0
2020-05-13 15:00:00,154.28,155.14,154.26,154.6,17022.0,142.9044,143.701,142.8859,143.2008,17022.0
2020-05-13 15:10:00,154.64,154.85,154.35,154.62,24918.0,143.2378,143.4324,142.9692,143.2193,24918.0
2020-05-13 15:20:00,154.58,154.67,154.07,154.24,34876.0,143.1823,143.2656,142.7099,142.8673,34876.0
2020-05-13 15:30:00,154.23,154.67,154.13,154.55,45728.0,142.8581,143.2656,142.7654,143.1545,45728.0
2020-05-13 15:40:00,154.61,155.4,154.5,155.24,49087.0,143.21,143.9418,143.1082,143.7936,49087.0
2020-05-13 15:50:00,155.32,155.97,155.19,155.31,134991.0,143.8677,144.4698,143.7473,143.8584,134991.0
2020-05-14 09:30:00,152.77,154.01,151.76,152.79,44383.0,141.5057,142.6543,140.5702,141.5242,44383.0
2020-05-14 09:40:00,152.66,153.27,152.36,152.52,25893.0,141.4038,141.9688,141.1259,141.2741,25893.0
2020-05-14 09:50:00,152.58,153.2,151.53,153.0,52896.0,141.3297,141.904,140.3571,141.7188,52896.0
2020-05-14 10:00:00,153.07,153.77,152.78,153.76,28792.0,141.7836,142.432,141.515,142.4227,28792.0
2020-05-14 10:10:00,153.87,154.15,153.1,153.3,19627.0,142.5246,142.784,141.8114,141.9966,19627.0
2020-05-14 10:20:00,153.39,153.69,152.96,153.01,12941.0,142.08,142.3579,141.6817,141.728,12941.0
2020-05-14 10:30:00,152.99,154.53,152.88,154.52,31865.0,141.7095,143.1359,141.6076,143.1267,31865.0
2020-05-14 10:40:00,154.56,155.14,153.9,155.06,22311.0,143.1637,143.701,142.5524,143.6269,22311.0
2020-05-14 10:50:00,155.06,155.36,154.65,154.94,18249.0,143.6269,143.9047,143.2471,143.5157,18249.0
2020-05-14 11:00:00,154.89,156.28,154.88,156.0,18004.0,143.4694,144.7569,143.4601,144.4976,18004.0
2020-05-14 11:10:00,155.87,156.49,155.81,155.83,22547.0,144.3771,144.9514,144.3216,144.3401,22547.0
2020-05-14 11:20:00,155.88,155.88,154.73,154.8,11842.0,144.3864,144.3864,143.3212,143.386,11842.0
2020-05-14 11:30:00,154.87,155.24,154.38,154.38,14359.0,143.4509,143.7936,142.997,142.997,14359.0
2020-05-14 11:40:00,154.31,154.59,154.06,154.53,9238.0,142.9322,143.1915,142.7006,143.1359,9238.0
2020-05-14 11:50:00,154.5,155.48,154.45,155.18,9709.0,143.1082,144.0159,143.0618,143.738,9709.0
2020-05-14 12:00:00,155.11,155.37,154.6,154.8,15023.0,143.6732,143.914,143.2008,143.386,15023.0
2020-05-14 12:10:00,154.9,155.81,154.69,155.47,10388.0,143.4787,144.3216,143.2841,144.0066,10388.0
2020-05-14 12:20:00,155.44,156.53,155.44,155.95,14145.0,143.9788,144.9885,143.9788,144.4512,14145.0
2020-05-14 12:30:00,155.88,156.46,155.75,156.36,15988.0,144.3864,144.9236,144.266,144.831,15988.0
2020-05-14 12:40:00,156.33,156.37,155.86,156.1,9764.0,144.8032,144.8403,144.3679,144.5902,9764.0
2020-05-14 12:50:00,156.17,157.82,156.17,157.5,6508.0,144.655,146.1834,144.655,145.887,6508.0
2020-05-14 13:00:00,157.52,157.66,157.0,157.17,17999.0,145.9055,146.0352,145.4238,145.5813,17999.0
2020-05-14 13:10:00,157.17,157.23,156.91,157.11,14395.0,145.5813,145.6369,145.3405,145.5257,14395.0
2020-05-14 13:20:00,157.25,157.92,157.01,157.84,101598.0,145.6554,146.276,145.4331,146.2019,101598.0
2020-05-14 13:30:00,157.81,158.28,157.46,157.5,13676.0,146.1741,146.6094,145.8499,145.887,13676.0
2020-05-14 13:40:00,157.47,157.9,157.19,157.84,9902.0,145.8592,146.2575,145.5998,146.2019,9902.0
2020-05-14 13:50:00,157.8,157.85,157.27,157.31,8299.0,146.1648,146.2111,145.6739,145.711,8299.0
2020-05-14 14:00:00,157.23,157.23,156.52,156.78,9348.0,145.6369,145.6369,144.9792,145.22,9348.0
2020-05-14 14:10:00,156.99,157.44,156.95,157.1,15167.0,145.4146,145.8314,145.3775,145.5164,15167.0
2020-05-14 14:20:00,157.26,157.6,157.13,157.47,9783.0,145.6647,145.9796,145.5442,145.8592,9783.0
2020-05-14 14:30:00,157.52,157.82,156.79,156.84,10552.0,145.9055,146.1834,145.2293,145.2756,10552.0
2020-05-14 14:40:00,156.95,157.03,156.57,156.87,7798.0,145.3775,145.4516,145.0255,145.3034,7798.0
2020-05-14 14:50:00,156.82,157.28,156.72,157.19,10997.0,145.2571,145.6832,145.1645,145.5998,10997.0
2020-05-14 15:00:00,157.11,157.74,157.04,157.55,18648.0,145.5257,146.1093,145.4609,145.9333,18648.0
2020-05-14 15:10:00,157.48,157.73,157.24,157.31,17576.0,145.8684,146.1,145.6461,145.711,17576.0
2020-05-14 15:20:00,157.3,157.74,157.11,157.59,24156.0,145.7017,146.1093,145.5257,145.9703,24156.0
2020-05-14 15:30:00,157.6,157.77,157.22,157.37,28066.0,145.9796,146.137,145.6276,145.7665,28066.0
2020-05-14 15:40:00,157.33,157.51,157.03,157.37,50913.0,145.7295,145.8962,145.4516,145.7665,50913.0
2020-05-14 15:50:00,157.41,158.03,157.1,157.95,106269.0,145.8036,146.3779,145.5164,146.3038,106269.0
2020-05-15 09:30:00,157.23,158.0,155.89,157.9,47840.0,145.6369,146.3501,144.3957,146.2575,47840.0
2020-05-15 09:40:00,158.21,160.09,157.97,159.36,38636.0,146.5446,148.286,146.3223,147.6098,38636.0
2020-05-15 09:50:00,159.37,159.83,159.15,159.47,56149.0,147.6191,148.0452,147.4153,147.7117,56149.0
2020-05-15 10:00:00,159.36,159.66,158.45,159.22,40533.0,147.6098,147.8877,146.7669,147.4801,40533.0
2020-05-15 10:10:00,159.36,159.97,159.05,159.38,87149.0,147.6098,148.1748,147.3227,147.6283,87149.0
2020-05-15 10:20:00,159.34,159.71,158.87,158.9,29324.0,147.5913,147.934,147.1559,147.1837,29324.0
2020-05-15 10:30:00,158.88,159.74,158.8,159.03,12759.0,147.1652,147.9618,147.0911,147.3041,12759.0
2020-05-15 10:40:00,159.03,159.64,158.94,159.45,7040.0,147.3041,147.8692,147.2208,147.6932,7040.0
2020-05-15 10:50:00,159.51,159.53,158.78,159.25,10070.0,147.7488,147.7673,147.0726,147.5079,10070.0
2020-05-15 11:00:00,159.15,159.16,158.36,158.61,10195.0,147.4153,147.4246,146.6835,146.9151,10195.0
2020-05-15 11:10:00,158.64,159.16,158.58,159.08,7297.0,146.9429,147.4246,146.8873,147.3505,7297.0
2020-05-15 11:20:00,159.09,159.57,158.98,159.14,18558.0,147.3597,147.8043,147.2578,147.406,18558.0
2020-05-15 11:30:00,159.19,159.33,158.99,159.05,7469.0,147.4523,147.582,147.2671,147.3227,7469.0
2020-05-15 11:40:00,159.1,159.48,158.89,159.23,4001.0,147.369,147.721,147.1745,147.4894,4001.0
2020-05-15 11:50:00,159.26,159.38,158.89,159.0,18921.0,147.5172,147.6283,147.1745,147.2764,18921.0
2020-05-15 12:00:00,159.02,159.32,158.96,159.26,11703.0,147.2949,147.5728,147.2393,147.5172,11703.0
2020-05-15 12:10:00,159.26,159.26,158.75,158.75,4342.0,147.5172,147.5172,147.0448,147.0448,4342.0
2020-05-15 12:20:00,158.9,159.09,158.85,158.95,6724.0,147.1837,147.3597,147.1374,147.23,6724.0
2020-05-15 12:30:00,158.94,159.28,158.93,159.21,4834.0,147.2208,147.5357,147.2115,147.4709,4834.0
2020-05-15 12:40:00,159.2,159.3,158.54,158.72,16599.0,147.4616,147.5542,146.8503,147.017,16599.0
2020-05-15 12:50:00,158.7,158.9,158.6,158.7,3876.0,146.9985,147.1837,146.9058,146.9985,3876.0
2020-05-15 13:00:00,158.86,159.23,158.77,158.88,5928.0,147.1467,147.4894,147.0633,147.1652,5928.0
2020-05-15 13:10:00,158.87,159.25,158.86,158.99,5587.0,147.1559,147.5079,147.1467,147.2671,5587.0
2020-05-15 13:20:00,159.03,159.38,158.88,159.15,8909.0,147.3041,147.6283,147.1652,147.4153,8909.0
2020-05-15 13:30:00,159.15,159.15,158.85,159.11,5609.0,147.4153,147.4153,147.1374,147.3782,5609.0
2020-05-15 13:40:00,159.1,159.25,158.6,158.64,6046.0,147.369,147.5079,146.9058,146.9429,6046.0
2020-05-15 13:50:00,158.56,158.94,158.43,158.72,12533.0,146.8688,147.2208,146.7484,147.017,12533.0
2020-05-15 14:00:00,158.87,159.26,158.79,158.93,14937.0,147.1559,147.5172,147.0818,147.2115,14937.0
2020-05-15 14:10:00,158.99,159.2,158.87,159.06,6717.0,147.2671,147.4616,147.1559,147.3319,6717.0
2020-05-15 14:20:00,159.12,159.23,159.01,159.18,12489.0,147.3875,147.4894,147.2856,147.4431,12489.0
2020-05-15 14:30:00,159.2,159.22,158.47,158.64,8217.0,147.4616,147.4801,146.7854,146.9429,8217.0
2020-05-15 14:40:00,158.74,159.2,158.48,158.97,11604.0,147.0355,147.4616,146.7947,147.2486,11604.0
2020-05-15 14:50:00,159.07,159.21,158.58,158.64,15036.0,147.3412,147.4709,146.8873,146.9429,15036.0
2020-05-15 15:00:00,158.69,159.1,158.59,159.1,31945.0,146.9892,147.369,146.8966,147.369,31945.0
2020-05-15 15:10:00,158.98,159.08,158.79,158.79,14269.0,147.2578,147.3505,147.0818,147.0818,14269.0
2020-05-15 15:20:00,158.88,159.08,158.68,158.72,24083.0,147.1652,147.3505,146.98,147.017,24083.0
2020-05-15 15:30:00,158.78,158.85,157.94,158.25,22202.0,147.0726,147.1374,146.2945,146.5817,22202.0
2020-05-15 15:40:00,158.19,158.34,157.76,158.34,64254.0,146.5261,146.665,146.1278,146.665,64254.0
2020-05-15 15:50:00,158.34,158.58,157.86,158.5,108065.0,146.665,146.8873,146.2204,146.8132,108065.0
2020-05-18 09:30:00,161.84,163.49,161.84,162.67,66097.0,149.907,151.4353,149.907,150.6758,66097.0
2020-05-18 09:40:00,162.83,164.42,162.67,164.38,57215.0,150.824,152.2967,150.6758,152.2597,57215.0
2020-05-18 09:50:00,164.43,165.35,164.43,164.81,128919.0,152.306,153.1581,152.306,152.658,128919.0
2020-05-18 10:00:00,164.93,165.27,164.84,165.0,50937.0,152.7691,153.084,152.6858,152.834,50937.0
2020-05-18 10:10:00,164.92,165.35,164.82,165.22,41849.0,152.7599,153.1581,152.6672,153.0377,41849.0
2020-05-18 10:20:00,165.18,165.35,165.09,165.22,30690.0,153.0007,153.1581,152.9173,153.0377,30690.0
2020-05-18 10:30:00,165.25,166.77,165.24,166.37,78108.0,153.0655,154.4734,153.0563,154.1029,78108.0
2020-05-18 10:40:00,166.49,166.65,166.28,166.53,38682.0,154.2141,154.3623,154.0196,154.2511,38682.0
2020-05-18 10:50:00,166.49,166.87,166.38,166.54,22004.0,154.2141,154.5661,154.1122,154.2604,22004.0
2020-05-18 11:00:00,166.52,166.57,166.39,166.5,18714.0,154.2419,154.2882,154.1215,154.2234,18714.0
2020-05-18 11:10:00,166.49,166.66,166.31,166.53,28900.0,154.2141,154.3716,154.0474,154.2511,28900.0
2020-05-18 11:20:00,166.57,166.79,166.28,166.44,30436.0,154.2882,154.492,154.0196,154.1678,30436.0
2020-05-18 11:30:00,166.5,166.56,166.33,166.46,32976.0,154.2234,154.2789,154.0659,154.1863,32976.0
2020-05-18 11:40:00,166.47,166.7,165.23,165.6,51688.0,154.1956,154.4086,153.047,153.3897,51688.0
2020-05-18 11:50:00,165.58,165.71,165.47,165.61,29178.0,153.3712,153.4916,153.2693,153.399,29178.0
2020-05-18 12:00:00,165.51,165.94,165.29,165.32,32909.0,153.3063,153.7046,153.1026,153.1304,32909.0
2020-05-18 12:10:00,165.32,165.7,165.27,165.48,11759.0,153.1304,153.4823,153.084,153.2786,11759.0
2020-05-18 12:20:00,165.52,165.69,165.3,165.48,9817.0,153.3156,153.4731,153.1118,153.2786,9817.0
2020-05-18 12:30:00,165.49,165.93,165.48,165.75,9422.0,153.2878,153.6954,153.2786,153.5287,9422.0
2020-05-18 12:40:00,165.62,165.91,165.49,165.66,14771.0,153.4082,153.6769,153.2878,153.4453,14771.0
2020-05-18 12:50:00,165.66,165.73,165.49,165.65,13652.0,153.4453,153.5101,153.2878,153.436,13652.0
2020-05-18 13:00:00,165.67,166.4,165.55,165.95,30640.0,153.4546,154.1307,153.3434,153.7139,30640.0
2020-05-18 13:10:00,165.88,166.28,165.88,166.28,10900.0,153.6491,154.0196,153.6491,154.0196,10900.0
2020-05-18 13:20:00,166.22,166.55,166.19,166.55,17322.0,153.964,154.2697,153.9362,154.2697,17322.0
2020-05-18 13:30:00,166.63,166.8,166.45,166.62,16900.0,154.3438,154.5012,154.177,154.3345,16900.0
2020-05-18 13:40:00,166.64,166.79,166.47,166.61,12411.0,154.353,154.492,154.1956,154.3252,12411.0
2020-05-18 13:50:00,166.63,166.78,166.47,166.68,13273.0,154.3438,154.4827,154.1956,154.3901,13273.0
2020-05-18 14:00:00,166.72,167.29,166.58,167.27,24898.0,154.4271,154.9551,154.2975,154.9366,24898.0
2020-05-18 14:10:00,167.27,167.96,167.16,167.87,20524.0,154.9366,155.5757,154.8347,155.4923,20524.0
2020-05-18 14:20:00,167.85,168.17,167.83,168.07,28916.0,155.4738,155.7702,155.4553,155.6776,28916.0
2020-05-18 14:30:00,167.95,168.28,167.93,168.25,20029.0,155.5664,155.8721,155.5479,155.8443,20029.0
2020-05-18 14:40:00,168.25,168.29,167.45,167.51,17133.0,155.8443,155.8814,155.1033,155.1589,17133.0
2020-05-18 14:50:00,167.37,167.44,166.96,167.06,35971.0,155.0292,155.094,154.6494,154.7421,35971.0
2020-05-18 15:00:00,167.08,167.58,166.98,167.58,12225.0,154.7606,155.2237,154.668,155.2237,12225.0
2020-05-18 15:10:00,167.49,167.54,167.05,167.29,12639.0,155.1404,155.1867,154.7328,154.9551,12639.0
2020-05-18 15:20:00,167.27,167.48,167.14,167.42,20634.0,154.9366,155.1311,154.8162,155.0755,20634.0
2020-05-18 15:30:00,167.4,167.92,167.37,167.92,37337.0,155.057,155.5387,155.0292,155.5387,37337.0
2020-05-18 15:40:00,167.93,169.0,167.85,168.99,64486.0,155.5479,156.539,155.4738,156.5298,64486.0
2020-05-18 15:50:00,169.08,169.48,168.5,168.51,142954.0,156.6131,156.9836,156.0759,156.0851,142954.0
2020-05-19 09:30:00,167.63,168.99,167.52,168.28,32186.0,155.27,156.5298,155.1681,155.8721,32186.0
2020-05-19 09:40:00,168.38,168.38,165.45,165.94,27390.0,155.9647,155.9647,153.2508,153.7046,27390.0
2020-05-19 09:50:00,166.05,168.6,165.94,168.19,17826.0,153.8065,156.1685,153.7046,155.7887,17826.0
2020-05-19 10:00:00,168.38,169.98,168.15,169.61,50297.0,155.9647,157.4468,155.7517,157.104,50297.0
2020-05-19 10:10:00,169.76,169.76,168.79,169.25,26845.0,157.243,157.243,156.3445,156.7706,26845.0
2020-05-19 10:20:00,169.19,169.7,169.15,169.7,16512.0,156.715,157.1874,156.678,157.1874,16512.0
2020-05-19 10:30:00,169.76,170.42,169.65,169.83,22747.0,157.243,157.8543,157.1411,157.3078,22747.0
2020-05-19 10:40:00,169.52,169.98,169.08,169.97,14719.0,157.0207,157.4468,156.6131,157.4375,14719.0
2020-05-19 10:50:00,169.98,170.43,169.98,170.34,10707.0,157.4468,157.8636,157.4468,157.7802,10707.0
2020-05-19 11:00:00,170.34,170.47,170.01,170.39,12599.0,157.7802,157.9006,157.4745,157.8265,12599.0
2020-05-19 11:10:00,170.48,170.65,170.08,170.65,11937.0,157.9099,158.0674,157.5394,158.0674,11937.0
2020-05-19 11:20:00,170.7,170.77,170.45,170.62,24329.0,158.1137,158.1785,157.8821,158.0396,24329.0
2020-05-19 11:30:00,170.57,170.7,170.47,170.5,13424.0,157.9933,158.1137,157.9006,157.9284,13424.0
2020-05-19 11:40:00,170.48,170.74,170.31,170.45,15596.0,157.9099,158.1507,157.7524,157.8821,15596.0
2020-05-19 11:50:00,170.38,170.71,170.24,170.63,18924.0,157.8173,158.1229,157.6876,158.0488,18924.0
2020-05-19 12:00:00,170.66,170.79,170.53,170.65,22680.0,158.0766,158.197,157.9562,158.0674,22680.0
2020-05-19 12:10:00,170.72,170.84,170.44,170.51,13031.0,158.1322,158.2433,157.8728,157.9377,13031.0
2020-05-19 12:20:00,170.6,171.03,170.47,170.47,9760.0,158.021,158.4193,157.9006,157.9006,9760.0
2020-05-19 12:30:00,170.53,170.75,170.06,170.06,13624.0,157.9562,158.16,157.5209,157.5209,13624.0
2020-05-19 12:40:00,170.06,170.26,169.86,170.22,7452.0,157.5209,157.7061,157.3356,157.6691,7452.0
2020-05-19 12:50:00,170.22,170.5,170.18,170.47,7961.0,157.6691,157.9284,157.632,157.9006,7961.0
2020-05-19 13:00:00,170.54,170.69,170.44,170.69,6828.0,157.9655,158.1044,157.8728,158.1044,6828.0
2020-05-19 13:10:00,170.69,171.17,170.63,171.16,10217.0,158.1044,158.549,158.0488,158.5398,10217.0
2020-05-19 13:20:00,171.23,172.0,171.15,171.56,18135.0,158.6046,159.3178,158.5305,158.9103,18135.0
2020-05-19 13:30:00,171.51,171.72,171.26,171.7,35904.0,158.8639,159.0585,158.6324,159.0399,35904.0
2020-05-19 13:40:00,171.7,171.98,171.58,171.84,12507.0,159.0399,159.2993,158.9288,159.1696,12507.0
2020-05-19 13:50:00,171.81,172.0,171.68,171.83,10163.0,159.1418,159.3178,159.0214,159.1604,10163.0
2020-05-19 14:00:00,171.89,172.11,171.58,172.11,11508.0,159.2159,159.4197,158.9288,159.4197,11508.0
2020-05-19 14:10:00,172.18,172.18,171.83,171.89,9925.0,159.4845,159.4845,159.1604,159.2159,9925.0
2020-05-19 14:20:00,171.92,172.14,171.79,172.06,5793.0,159.2437,159.4475,159.1233,159.3734,5793.0
2020-05-19 14:30:00,172.1,172.37,171.97,172.36,13902.0,159.4104,159.6605,159.29,159.6513,13902.0
2020-05-19 14:40:00,172.34,172.66,172.3,172.55,12877.0,159.6327,159.9292,159.5957,159.8273,12877.0
2020-05-19 14:50:00,172.55,172.63,170.84,170.99,31156.0,159.8273,159.9014,158.2433,158.3823,31156.0
2020-05-19 15:00:00,170.91,171.1,170.57,170.91,19077.0,158.3082,158.4842,157.9933,158.3082,19077.0
2020-05-19 15:10:00,170.74,171.3,170.58,170.68,9380.0,158.1507,158.6694,158.0025,158.0951,9380.0
2020-05-19 15:20:00,170.49,170.93,170.34,170.87,14817.0,157.9192,158.3267,157.7802,158.2711,14817.0
2020-05-19 15:30:00,170.89,170.89,170.06,170.22,18874.0,158.2897,158.2897,157.5209,157.6691,18874.0
2020-05-19 15:40:00,170.26,170.26,168.99,169.25,56704.0,157.7061,157.7061,156.5298,156.7706,56704.0
2020-05-19 15:50:00,168.93,169.59,168.81,168.81,75695.0,156.4742,157.0855,156.363,156.363,75695.0
2020-05-20 09:30:00,171.39,173.0,171.39,171.92,51201.0,158.7528,160.2441,158.7528,159.2437,51201.0
2020-05-20 09:40:00,171.88,173.12,171.88,172.86,21189.0,159.2067,160.3552,159.2067,160.1144,21189.0
2020-05-20 09:50:00,172.78,172.93,172.17,172.55,18027.0,160.0403,160.1792,159.4753,159.8273,18027.0
2020-05-20 10:00:00,172.59,173.48,172.33,173.24,15620.0,159.8643,160.6887,159.6235,160.4664,15620.0
2020-05-20 10:10:00,173.38,173.62,172.72,172.96,45699.0,160.5961,160.8184,159.9847,160.207,45699.0
2020-05-20 10:20:00,172.92,173.33,172.8,173.33,21043.0,160.17,160.5498,160.0588,160.5498,21043.0
2020-05-20 10:30:00,173.23,173.48,172.91,173.24,13406.0,160.4571,160.6887,160.1607,160.4664,13406.0
2020-05-20 10:40:00,173.44,173.54,173.15,173.29,12288.0,160.6516,160.7443,160.383,160.5127,12288.0
2020-05-20 10:50:00,173.22,173.55,173.14,173.32,19902.0,160.4479,160.7535,160.3738,160.5405,19902.0
2020-05-20 11:00:00,173.33,173.5,173.06,173.08,12278.0,160.5498,160.7072,160.2997,160.3182,12278.0
2020-05-20 11:10:00,173.01,173.6,173.01,173.52,19972.0,160.2533,160.7998,160.2533,160.7257,19972.0
2020-05-20 11:20:00,173.54,173.62,173.15,173.36,17281.0,160.7443,160.8184,160.383,160.5775,17281.0
2020-05-20 11:30:00,173.2,173.38,172.53,172.59,18256.0,160.4293,160.5961,159.8087,159.8643,18256.0
2020-05-20 11:40:00,172.68,172.82,172.33,172.42,16557.0,159.9477,160.0774,159.6235,159.7069,16557.0
2020-05-20 11:50:00,172.36,172.41,172.05,172.26,12078.0,159.6513,159.6976,159.3641,159.5586,12078.0
2020-05-20 12:00:00,172.26,172.33,171.73,171.73,9201.0,159.5586,159.6235,159.0677,159.0677,9201.0
2020-05-20 12:10:00,171.69,171.85,171.57,171.62,16815.0,159.0307,159.1789,158.9195,158.9658,16815.0
2020-05-20 12:20:00,171.71,171.81,171.58,171.61,9376.0,159.0492,159.1418,158.9288,158.9566,9376.0
2020-05-20 12:30:00,171.67,171.82,171.62,171.72,7862.0,159.0122,159.1511,158.9658,159.0585,7862.0
2020-05-20 12:40:00,171.73,171.73,170.96,171.14,11016.0,159.0677,159.0677,158.3545,158.5212,11016.0
2020-05-20 12:50:00,171.09,171.27,171.0,171.05,8177.0,158.4749,158.6416,158.3916,158.4379,8177.0
2020-05-20 13:00:00,171.03,171.14,170.67,170.68,14412.0,158.4193,158.5212,158.0859,158.0951,14412.0
2020-05-20 13:10:00,170.68,170.89,170.07,170.2,16197.0,158.0951,158.2897,157.5301,157.6505,16197.0
2020-05-20 13:20:00,170.14,170.22,169.72,169.91,12317.0,157.595,157.6691,157.2059,157.3819,12317.0
2020-05-20 13:30:00,169.94,170.19,169.36,170.19,39681.0,157.4097,157.6413,156.8725,157.6413,39681.0
2020-05-20 13:40:00,170.23,170.55,170.0,170.55,11712.0,157.6783,157.9747,157.4653,157.9747,11712.0
2020-05-20 13:50:00,170.58,170.93,170.35,170.81,9963.0,158.0025,158.3267,157.7895,158.2156,9963.0
2020-05-20 14:00:00,170.75,171.26,170.54,170.94,19435.0,158.16,158.6324,157.9655,158.336,19435.0
2020-05-20 14:10:00,170.86,171.24,170.24,170.24,19558.0,158.2619,158.6139,157.6876,157.6876,19558.0
2020-05-20 14:20:00,170.17,170.81,170.16,170.72,12596.0,157.6228,158.2156,157.6135,158.1322,12596.0
2020-05-20 14:30:00,170.67,171.29,170.61,171.22,9146.0,158.0859,158.6602,158.0303,158.5953,9146.0
2020-05-20 14:40:00,171.21,171.53,171.07,171.42,7432.0,158.5861,158.8825,158.4564,158.7806,7432.0
2020-05-20 14:50:00,171.4,171.58,171.28,171.47,11768.0,158.7621,158.9288,158.6509,158.8269,11768.0
2020-05-20 15:00:00,171.46,171.56,170.92,171.04,15770.0,158.8176,158.9103,158.3175,158.4286,15770.0
2020-05-20 15:10:00,171.09,171.21,170.58,171.11,13574.0,158.4749,158.5861,158.0025,158.4934,13574.0
2020-05-20 15:20:00,171.16,171.52,171.15,171.49,10079.0,158.5398,158.8732,158.5305,158.8454,10079.0
2020-05-20 15:30:00,171.51,172.01,171.42,171.97,32768.0,158.8639,159.3271,158.7806,159.29,32768.0
2020-05-20 15:40:00,171.9,172.39,171.71,172.2,37738.0,159.2252,159.6791,159.0492,159.5031,37738.0
2020-05-20 15:50:00,172.26,172.98,172.02,172.57,123540.0,159.5586,160.2256,159.3363,159.8458,123540.0
2020-05-21 09:30:00,171.79,172.51,170.82,170.82,22016.0,159.1233,159.7902,158.2248,158.2248,22016.0
2020-05-21 09:40:00,170.93,170.99,170.01,170.23,54844.0,158.3267,158.3823,157.4745,157.6783,54844.0
2020-05-21 09:50:00,170.25,170.71,169.79,170.48,30287.0,157.6969,158.1229,157.2708,157.9099,30287.0
2020-05-21 10:00:00,170.46,171.19,170.23,171.09,17050.0,157.8914,158.5675,157.6783,158.4749,17050.0
2020-05-21 10:10:00,171.23,171.55,170.93,171.15,14037.0,158.6046,158.901,158.3267,158.5305,14037.0
2020-05-21 10:20:00,171.04,171.16,170.77,170.85,14901.0,158.4286,158.5398,158.1785,158.2526,14901.0
2020-05-21 10:30:00,170.81,170.91,169.91,170.11,12055.0,158.2156,158.3082,157.3819,157.5672,12055.0
2020-05-21 10:40:00,170.05,170.4,170.03,170.05,6833.0,157.5116,157.8358,157.4931,157.5116,6833.0
2020-05-21 10:50:00,170.1,170.35,169.76,169.86,6834.0,157.5579,157.7895,157.243,157.3356,6834.0
2020-05-21 11:00:00,169.75,169.75,168.9,169.32,18706.0,157.2337,157.2337,156.4464,156.8354,18706.0
2020-05-21 11:10:00,169.39,169.62,168.9,168.94,13800.0,156.9003,157.1133,156.4464,156.4834,13800.0
2020-05-21 11:20:00,169.04,169.09,168.29,168.84,9681.0,156.5761,156.6224,155.8814,156.3908,9681.0
2020-05-21 11:30:00,168.9,169.18,168.53,169.18,9475.0,156.4464,156.7057,156.1037,156.7057,9475.0
2020-05-21 11:40:00,169.23,169.65,169.17,169.28,18568.0,156.7521,157.1411,156.6965,156.7984,18568.0
2020-05-21 11:50:00,169.33,169.81,169.23,169.26,14158.0,156.8447,157.2893,156.7521,156.7798,14158.0
2020-05-21 12:00:00,169.32,170.13,169.32,170.12,30878.0,156.8354,157.5857,156.8354,157.5764,30878.0
2020-05-21 12:10:00,170.12,170.24,169.72,169.74,19071.0,157.5764,157.6876,157.2059,157.2245,19071.0
2020-05-21 12:20:00,169.82,170.22,169.71,169.8,7047.0,157.2986,157.6691,157.1967,157.28,7047.0
2020-05-21 12:30:00,169.75,169.91,169.25,169.25,8017.0,157.2337,157.3819,156.7706,156.7706,8017.0
2020-05-21 12:40:00,169.27,169.68,169.26,169.63,10433.0,156.7891,157.1689,156.7798,157.1226,10433.0
2020-05-21 12:50:00,169.57,169.57,169.27,169.46,5908.0,157.067,157.067,156.7891,156.9651,5908.0
2020-05-21 13:00:00,169.59,170.17,169.39,169.96,17312.0,157.0855,157.6228,156.9003,157.4282,17312.0
2020-05-21 13:10:00,170.08,170.21,169.88,170.09,9394.0,157.5394,157.6598,157.3541,157.5486,9394.0
2020-05-21 13:20:00,170.09,170.34,170.04,170.25,15208.0,157.5486,157.7802,157.5023,157.6969,15208.0
2020-05-21 13:30:00,170.19,171.07,170.14,170.71,39094.0,157.6413,158.4564,157.595,158.1229,39094.0
2020-05-21 13:40:00,170.56,170.73,170.31,170.67,7528.0,157.984,158.1415,157.7524,158.0859,7528.0
2020-05-21 13:50:00,170.63,171.02,170.51,170.75,13575.0,158.0488,158.4101,157.9377,158.16,13575.0
2020-05-21 14:00:00,170.69,171.35,170.52,171.34,9391.0,158.1044,158.7157,157.9469,158.7065,9391.0
2020-05-21 14:10:00,171.34,171.46,171.18,171.44,5480.0,158.7065,158.8176,158.5583,158.7991,5480.0
2020-05-21 14:20:00,171.52,172.29,171.47,171.81,37768.0,158.8732,159.5864,158.8269,159.1418,37768.0
2020-05-21 14:30:00,171.8,171.8,170.75,170.81,8001.0,159.1326,159.1326,158.16,158.2156,8001.0
2020-05-21 14:40:00,170.81,170.93,170.4,170.65,7776.0,158.2156,158.3267,157.8358,158.0674,7776.0
2020-05-21 14:50:00,170.71,170.93,170.48,170.65,10046.0,158.1229,158.3267,157.9099,158.0674,10046.0
2020-05-21 15:00:00,170.7,170.94,170.66,170.72,9724.0,158.1137,158.336,158.0766,158.1322,9724.0
2020-05-21 15:10:00,170.76,171.01,170.52,170.92,10197.0,158.1692,158.4008,157.9469,158.3175,10197.0
2020-05-21 15:20:00,170.93,170.95,170.6,170.62,12752.0,158.3267,158.3452,158.021,158.0396,12752.0
2020-05-21 15:30:00,170.65,171.0,170.54,170.99,14359.0,158.0674,158.3916,157.9655,158.3823,14359.0
2020-05-21 15:40:00,170.97,171.51,170.77,171.14,26331.0,158.3638,158.8639,158.1785,158.5212,26331.0
2020-05-21 15:50:00,171.23,171.3,170.55,171.0,60648.0,158.6046,158.6694,157.9747,158.3916,60648.0
2020-05-22 09:30:00,170.87,170.88,169.05,169.06,24509.0,158.2711,158.2804,156.5853,156.5946,24509.0
2020-05-22 09:40:00,169.14,169.26,168.16,168.65,19819.0,156.6687,156.7798,155.761,156.2148,19819.0
2020-05-22 09:50:00,168.75,169.34,168.36,169.07,22414.0,156.3075,156.854,155.9462,156.6039,22414.0
2020-05-22 10:00:00,169.0,169.0,168.29,168.41,13860.0,156.539,156.539,155.8814,155.9925,13860.0
2020-05-22 10:10:00,168.51,169.55,168.17,169.35,33677.0,156.0851,157.0485,155.7702,156.8632,33677.0
2020-05-22 10:20:00,169.25,170.08,169.24,169.91,25973.0,156.7706,157.5394,156.7613,157.3819,25973.0
2020-05-22 10:30:00,169.97,170.47,169.88,170.17,13799.0,157.4375,157.9006,157.3541,157.6228,13799.0
2020-05-22 10:40:00,170.25,170.36,169.7,169.75,10480.0,157.6969,157.7987,157.1874,157.2337,10480.0
2020-05-22 10:50:00,169.43,169.59,169.25,169.36,9495.0,156.9373,157.0855,156.7706,156.8725,9495.0
2020-05-22 11:00:00,169.22,169.94,169.17,169.89,21559.0,156.7428,157.4097,156.6965,157.3634,21559.0
2020-05-22 11:10:00,169.88,169.89,169.39,169.58,14253.0,157.3541,157.3634,156.9003,157.0763,14253.0
2020-05-22 11:20:00,169.58,169.58,168.8,169.14,10259.0,157.0763,157.0763,156.3538,156.6687,10259.0
2020-05-22 11:30:00,169.16,169.73,168.97,169.61,14077.0,156.6872,157.2152,156.5112,157.104,14077.0
2020-05-22 11:40:00,169.61,169.91,169.45,169.88,13510.0,157.104,157.3819,156.9558,157.3541,13510.0
2020-05-22 11:50:00,169.89,169.96,169.72,169.82,11797.0,157.3634,157.4282,157.2059,157.2986,11797.0
2020-05-22 12:00:00,169.75,169.87,169.67,169.75,45395.0,157.2337,157.3449,157.1596,157.2337,45395.0
2020-05-22 12:10:00,169.74,170.0,169.58,169.62,11495.0,157.2245,157.4653,157.0763,157.1133,11495.0
2020-05-22 12:20:00,169.67,169.96,169.64,169.95,8821.0,157.1596,157.4282,157.1318,157.419,8821.0
2020-05-22 12:30:00,169.93,170.63,169.92,170.41,8944.0,157.4004,158.0488,157.3912,157.8451,8944.0
2020-05-22 12:40:00,170.43,170.59,170.35,170.37,4171.0,157.8636,158.0118,157.7895,157.808,4171.0
2020-05-22 12:50:00,170.39,170.39,170.08,170.1,8528.0,157.8265,157.8265,157.5394,157.5579,8528.0
2020-05-22 13:00:00,170.15,170.41,170.1,170.13,9424.0,157.6042,157.8451,157.5579,157.5857,9424.0
2020-05-22 13:10:00,170.14,170.39,170.12,170.36,5825.0,157.595,157.8265,157.5764,157.7987,5825.0
2020-05-22 13:20:00,170.42,170.49,170.29,170.29,5922.0,157.8543,157.9192,157.7339,157.7339,5922.0
2020-05-22 13:30:00,170.22,170.58,170.21,170.44,12519.0,157.6691,158.0025,157.6598,157.8728,12519.0
2020-05-22 13:40:00,170.51,170.7,170.46,170.56,8743.0,157.9377,158.1137,157.8914,157.984,8743.0
2020-05-22 13:50:00,170.69,170.84,170.66,170.8,8530.0,158.1044,158.2433,158.0766,158.2063,8530.0
2020-05-22 14:00:00,170.75,171.21,170.72,171.18,10768.0,158.16,158.5861,158.1322,158.5583,10768.0
2020-05-22 14:10:00,171.18,171.72,171.13,171.52,8880.0,158.5583,159.0585,158.512,158.8732,8880.0
2020-05-22 14:20:00,171.47,171.47,171.04,171.07,7377.0,158.8269,158.8269,158.4286,158.4564,7377.0
2020-05-22 14:30:00,171.15,171.42,170.97,171.27,7303.0,158.5305,158.7806,158.3638,158.6416,7303.0
2020-05-22 14:40:00,171.16,171.23,170.68,171.0,8724.0,158.5398,158.6046,158.0951,158.3916,8724.0
2020-05-22 14:50:00,171.19,171.19,170.72,171.0,13622.0,158.5675,158.5675,158.1322,158.3916,13622.0
2020-05-22 15:00:00,170.98,171.24,170.92,171.09,15759.0,158.373,158.6139,158.3175,158.4749,15759.0
2020-05-22 15:10:00,171.06,171.1,170.73,170.73,16663.0,158.4471,158.4842,158.1415,158.1415,16663.0
2020-05-22 15:20:00,170.73,171.11,170.73,171.11,24118.0,158.1415,158.4934,158.1415,158.4934,24118.0
2020-05-22 15:30:00,171.1,171.34,170.99,171.12,15650.0,158.4842,158.7065,158.3823,158.5027,15650.0
2020-05-22 15:40:00,171.13,172.48,171.02,172.48,33198.0,158.512,159.7624,158.4101,159.7624,33198.0
2020-05-22 15:50:00,172.53,172.82,171.66,172.31,142031.0,159.8087,160.0774,159.0029,159.605,142031.0
2020-05-26 09:30:00,175.06,177.53,174.95,176.5,67011.0,162.1522,164.4401,162.0503,163.486,67011.0
2020-05-26 09:40:00,176.59,178.49,176.59,177.96,26018.0,163.5694,165.3293,163.5694,164.8384,26018.0
2020-05-26 09:50:00,178.09,178.17,177.62,177.94,23271.0,164.9588,165.0329,164.5234,164.8198,23271.0
2020-05-26 10:00:00,177.93,179.06,177.92,178.32,41066.0,164.8106,165.8573,164.8013,165.1718,41066.0
2020-05-26 10:10:00,178.29,178.69,178.19,178.45,16304.0,165.144,165.5145,165.0514,165.2922,16304.0
2020-05-26 10:20:00,178.55,178.93,178.3,178.9,12753.0,165.3849,165.7368,165.1533,165.7091,12753.0
2020-05-26 10:30:00,178.91,179.09,178.13,178.15,28293.0,165.7183,165.885,164.9958,165.0144,28293.0
2020-05-26 10:40:00,178.07,178.52,178.01,178.03,13156.0,164.9403,165.3571,164.8847,164.9032,13156.0
2020-05-26 10:50:00,177.95,178.5,177.78,178.49,11457.0,164.8291,165.3386,164.6716,165.3293,11457.0
2020-05-26 11:00:00,178.5,178.93,177.92,178.0,25284.0,165.3386,165.7368,164.8013,164.8754,25284.0
2020-05-26 11:10:00,178.06,178.48,177.99,178.33,10678.0,164.931,165.32,164.8662,165.1811,10678.0
2020-05-26 11:20:00,178.39,178.39,177.58,178.09,32584.0,165.2367,165.2367,164.4864,164.9588,32584.0
2020-05-26 11:30:00,178.08,178.19,177.98,178.09,14848.0,164.9495,165.0514,164.8569,164.9588,14848.0
2020-05-26 11:40:00,178.19,178.2,177.51,177.69,22452.0,165.0514,165.0607,164.4215,164.5883,22452.0
2020-05-26 11:50:00,177.62,177.67,177.38,177.39,32456.0,164.5234,164.5697,164.3011,164.3104,32456.0
2020-05-26 12:00:00,177.45,177.78,177.41,177.54,35685.0,164.366,164.6716,164.3289,164.4493,35685.0
2020-05-26 12:10:00,177.53,177.66,176.49,176.56,37876.0,164.4401,164.5605,163.4768,163.5416,37876.0
2020-05-26 12:20:00,176.5,177.46,176.41,177.26,31720.0,163.486,164.3752,163.4027,164.19,31720.0
2020-05-26 12:30:00,177.37,177.66,177.29,177.63,15314.0,164.2919,164.5605,164.2178,164.5327,15314.0
2020-05-26 12:40:00,177.6,177.75,177.46,177.65,9130.0,164.5049,164.6439,164.3752,164.5512,9130.0
2020-05-26 12:50:00,177.73,177.79,177.29,177.63,33431.0,164.6253,164.6809,164.2178,164.5327,33431.0
2020-05-26 13:00:00,177.75,177.85,177.54,177.6,23906.0,164.6439,164.7365,164.4493,164.5049,23906.0
2020-05-26 13:10:00,177.51,177.67,177.16,177.51,30055.0,164.4215,164.5697,164.0974,164.4215,30055.0
2020-05-26 13:20:00,177.47,177.53,177.24,177.46,11939.0,164.3845,164.4401,164.1715,164.3752,11939.0
2020-05-26 13:30:00,177.47,177.74,177.15,177.21,12329.0,164.3845,164.6346,164.0881,164.1437,12329.0
2020-05-26 13:40:00,177.2,177.39,177.17,177.34,4486.0,164.1344,164.3104,164.1066,164.2641,4486.0
2020-05-26 13:50:00,177.38,177.55,176.6,176.6,20310.0,164.3011,164.4586,163.5786,163.5786,20310.0
2020-05-26 14:00:00,176.65,177.12,176.57,176.94,9940.0,163.625,164.0603,163.5509,163.8936,9940.0
2020-05-26 14:10:00,176.97,176.98,176.64,176.68,14284.0,163.9214,163.9306,163.6157,163.6527,14284.0
2020-05-26 14:20:00,176.66,177.17,176.64,177.0,28247.0,163.6342,164.1066,163.6157,163.9492,28247.0
2020-05-26 14:30:00,177.13,177.42,176.93,176.96,13223.0,164.0696,164.3382,163.8843,163.9121,13223.0
2020-05-26 14:40:00,176.96,177.08,176.61,176.62,20391.0,163.9121,164.0233,163.5879,163.5972,20391.0
2020-05-26 14:50:00,176.62,177.01,176.62,176.94,8646.0,163.5972,163.9584,163.5972,163.8936,8646.0
2020-05-26 15:00:00,176.92,177.03,176.7,176.75,12048.0,163.875,163.9769,163.6713,163.7176,12048.0
2020-05-26 15:10:00,176.75,176.8,176.41,176.49,10164.0,163.7176,163.7639,163.4027,163.4768,10164.0
2020-05-26 15:20:00,176.5,177.29,176.47,176.91,79105.0,163.486,164.2178,163.4582,163.8658,79105.0
2020-05-26 15:30:00,176.91,177.44,176.7,177.17,32233.0,163.8658,164.3567,163.6713,164.1066,32233.0
2020-05-26 15:40:00,177.15,177.33,176.85,176.9,67335.0,164.0881,164.2548,163.8102,163.8565,67335.0
2020-05-26 15:50:00,176.95,176.96,176.17,176.52,108541.0,163.9028,163.9121,163.1803,163.5045,108541.0
2020-05-27 09:30:00,179.24,179.41,177.88,178.59,32029.0,166.024,166.1815,164.7643,165.4219,32029.0
2020-05-27 09:40:00,178.54,178.73,177.91,178.0,6670.0,165.3756,165.5516,164.7921,164.8754,6670.0
2020-05-27 09:50:00,178.01,178.46,177.55,177.84,25953.0,164.8847,165.3015,164.4586,164.7272,25953.0
2020-05-27 10:00:00,177.9,178.16,177.43,177.95,8029.0,164.7828,165.0236,164.3474,164.8291,8029.0
2020-05-27 10:10:00,177.9,178.43,177.76,178.32,9005.0,164.7828,165.2737,164.6531,165.1718,9005.0
2020-05-27 10:20:00,178.34,178.35,177.49,177.58,4933.0,165.1903,165.1996,164.403,164.4864,4933.0
2020-05-27 10:30:00,177.62,177.62,175.8,176.05,20787.0,164.5234,164.5234,162.8376,163.0692,20787.0
2020-05-27 10:40:00,176.07,176.07,175.11,175.12,20335.0,163.0877,163.0877,162.1985,162.2078,20335.0
2020-05-27 10:50:00,175.33,176.01,175.19,175.8,17329.0,162.4023,163.0321,162.2726,162.8376,17329.0
2020-05-27 11:00:00,175.71,176.84,175.62,176.84,14309.0,162.7543,163.8009,162.6709,163.8009,14309.0
2020-05-27 11:10:00,176.74,176.93,176.34,176.93,6679.0,163.7083,163.8843,163.3378,163.8843,6679.0
2020-05-27 11:20:00,176.88,176.91,173.35,173.47,116577.0,163.838,163.8658,160.5683,160.6794,116577.0
2020-05-27 11:30:00,173.5,173.75,171.36,171.9,95122.0,160.7072,160.9388,158.725,159.2252,95122.0
2020-05-27 11:40:00,171.65,174.37,171.65,173.75,80713.0,158.9936,161.5131,158.9936,160.9388,80713.0
2020-05-27 11:50:00,173.62,175.5,173.49,175.4,36305.0,160.8184,162.5598,160.698,162.4671,36305.0
2020-05-27 12:00:00,175.4,176.21,175.14,176.21,23039.0,162.4671,163.2174,162.2263,163.2174,23039.0
2020-05-27 12:10:00,176.13,176.85,176.08,176.81,13633.0,163.1433,163.8102,163.097,163.7732,13633.0
2020-05-27 12:20:00,176.88,176.96,176.42,176.75,10119.0,163.838,163.9121,163.4119,163.7176,10119.0
2020-05-27 12:30:00,176.75,177.18,176.64,177.06,19845.0,163.7176,164.1159,163.6157,164.0047,19845.0
2020-05-27 12:40:00,177.08,177.42,176.84,177.34,16689.0,164.0233,164.3382,163.8009,164.2641,16689.0
2020-05-27 12:50:00,177.42,177.98,177.39,177.39,52762.0,164.3382,164.8569,164.3104,164.3104,52762.0
2020-05-27 13:00:00,177.43,177.72,177.0,177.49,11360.0,164.3474,164.6161,163.9492,164.403,11360.0
2020-05-27 13:10:00,177.44,177.67,177.26,177.67,15405.0,164.3567,164.5697,164.19,164.5697,15405.0
2020-05-27 13:20:00,177.69,177.69,177.02,177.26,20482.0,164.5883,164.5883,163.9677,164.19,20482.0
2020-05-27 13:30:00,177.28,177.57,176.96,177.56,10245.0,164.2085,164.4771,163.9121,164.4679,10245.0
2020-05-27 13:40:00,177.64,177.88,177.5,177.88,14528.0,164.542,164.7643,164.4123,164.7643,14528.0
2020-05-27 13:50:00,177.78,178.02,177.48,177.48,27170.0,164.6716,164.8939,164.3938,164.3938,27170.0
2020-05-27 14:00:00,177.54,178.32,177.54,178.32,8750.0,164.4493,165.1718,164.4493,165.1718,8750.0
2020-05-27 14:10:00,178.28,178.54,178.21,178.47,15336.0,165.1348,165.3756,165.0699,165.3108,15336.0
2020-05-27 14:20:00,178.45,178.52,178.14,178.25,22181.0,165.2922,165.3571,165.0051,165.107,22181.0
2020-05-27 14:30:00,178.31,178.32,178.09,178.26,4836.0,165.1626,165.1718,164.9588,165.1162,4836.0
2020-05-27 14:40:00,178.22,178.37,177.96,178.25,10075.0,165.0792,165.2181,164.8384,165.107,10075.0
2020-05-27 14:50:00,178.23,178.54,178.13,178.33,7517.0,165.0885,165.3756,164.9958,165.1811,7517.0
2020-05-27 15:00:00,178.31,178.56,178.25,178.45,19113.0,165.1626,165.3941,165.107,165.2922,19113.0
2020-05-27 15:10:00,178.54,178.76,178.37,178.38,19067.0,165.3756,165.5794,165.2181,165.2274,19067.0
2020-05-27 15:20:00,178.39,178.63,178.37,178.5,16273.0,165.2367,165.459,165.2181,165.3386,16273.0
2020-05-27 15:30:00,178.52,178.52,178.22,178.47,17423.0,165.3571,165.3571,165.0792,165.3108,17423.0
2020-05-27 15:40:00,178.39,178.79,178.35,178.7,33164.0,165.2367,165.6072,165.1996,165.5238,33164.0
2020-05-27 15:50:00,178.79,179.43,178.64,179.26,116631.0,165.6072,166.2,165.4682,166.0425,116631.0
2020-05-28 09:30:00,180.0,180.0,177.07,177.62,36199.0,166.7279,166.7279,164.014,164.5234,36199.0
2020-05-28 09:40:00,177.57,178.67,176.75,178.03,19502.0,164.4771,165.496,163.7176,164.9032,19502.0
2020-05-28 09:50:00,178.22,178.87,178.22,178.25,5298.0,165.0792,165.6813,165.0792,165.107,5298.0
2020-05-28 10:00:00,178.45,178.76,178.03,178.39,14542.0,165.2922,165.5794,164.9032,165.2367,14542.0
2020-05-28 10:10:00,178.36,178.73,177.15,177.39,9863.0,165.2089,165.5516,164.0881,164.3104,9863.0
2020-05-28 10:20:00,177.45,178.34,177.44,178.25,8189.0,164.366,165.1903,164.3567,165.107,8189.0
2020-05-28 10:30:00,178.25,178.28,177.71,177.96,6878.0,165.107,165.1348,164.6068,164.8384,6878.0
2020-05-28 10:40:00,177.96,178.81,177.9,178.77,7698.0,164.8384,165.6257,164.7828,165.5886,7698.0
2020-05-28 10:50:00,178.75,178.85,178.55,178.71,6797.0,165.5701,165.6627,165.3849,165.5331,6797.0
2020-05-28 11:00:00,178.68,178.79,177.87,177.99,9773.0,165.5053,165.6072,164.755,164.8662,9773.0
2020-05-28 11:10:00,177.95,178.63,177.95,178.57,3398.0,164.8291,165.459,164.8291,165.4034,3398.0
2020-05-28 11:20:00,178.63,178.91,178.46,178.91,6221.0,165.459,165.7183,165.3015,165.7183,6221.0
2020-05-28 11:30:00,179.0,179.0,178.04,178.23,10590.0,165.8017,165.8017,164.9125,165.0885,10590.0
2020-05-28 11:40:00,178.02,178.26,177.8,178.26,5296.0,164.8939,165.1162,164.6902,165.1162,5296.0
2020-05-28 11:50:00,178.17,178.33,178.06,178.21,5445.0,165.0329,165.1811,164.931,165.0699,5445.0
2020-05-28 12:00:00,178.19,178.33,178.0,178.09,7432.0,165.0514,165.1811,164.8754,164.9588,7432.0
2020-05-28 12:10:00,178.16,178.39,177.91,178.16,11206.0,165.0236,165.2367,164.7921,165.0236,11206.0
2020-05-28 12:20:00,178.16,178.38,177.99,178.25,7689.0,165.0236,165.2274,164.8662,165.107,7689.0
2020-05-28 12:30:00,178.34,178.49,177.96,178.27,5215.0,165.1903,165.3293,164.8384,165.1255,5215.0
2020-05-28 12:40:00,178.24,178.89,178.2,178.89,18733.0,165.0977,165.6998,165.0607,165.6998,18733.0
2020-05-28 12:50:00,178.95,179.16,178.76,178.78,12410.0,165.7554,165.9499,165.5794,165.5979,12410.0
2020-05-28 13:00:00,178.87,179.06,178.77,178.8,8411.0,165.6813,165.8573,165.5886,165.6164,8411.0
2020-05-28 13:10:00,178.8,178.83,178.38,178.38,5896.0,165.6164,165.6442,165.2274,165.2274,5896.0
2020-05-28 13:20:00,178.36,178.86,178.36,178.75,8811.0,165.2089,165.672,165.2089,165.5701,8811.0
2020-05-28 13:30:00,178.78,178.95,178.6,178.81,9154.0,165.5979,165.7554,165.4312,165.6257,9154.0
2020-05-28 13:40:00,178.91,178.91,178.26,178.31,9868.0,165.7183,165.7183,165.1162,165.1626,9868.0
2020-05-28 13:50:00,178.22,178.6,177.88,178.31,17850.0,165.0792,165.4312,164.7643,165.1626,17850.0
2020-05-28 14:00:00,178.37,178.72,178.37,178.51,6674.0,165.2181,165.5423,165.2181,165.3478,6674.0
2020-05-28 14:10:00,178.37,178.86,178.37,178.69,6255.0,165.2181,165.672,165.2181,165.5145,6255.0
2020-05-28 14:20:00,178.66,178.79,178.32,178.38,9566.0,165.4868,165.6072,165.1718,165.2274,9566.0
2020-05-28 14:30:00,178.42,178.61,178.3,178.3,7901.0,165.2644,165.4404,165.1533,165.1533,7901.0
2020-05-28 14:40:00,178.32,178.33,177.72,178.12,12124.0,165.1718,165.1811,164.6161,164.9866,12124.0
2020-05-28 14:50:00,178.07,178.18,177.68,177.87,8170.0,164.9403,165.0421,164.579,164.755,8170.0
2020-05-28 15:00:00,177.98,178.05,177.37,177.44,12696.0,164.8569,164.9217,164.2919,164.3567,12696.0
2020-05-28 15:10:00,177.4,177.79,176.64,176.66,13974.0,164.3197,164.6809,163.6157,163.6342,13974.0
2020-05-28 15:20:00,176.71,177.08,176.61,176.73,21880.0,163.6805,164.0233,163.5879,163.6991,21880.0
2020-05-28 15:30:00,176.73,176.88,176.13,176.44,29175.0,163.6991,163.838,163.1433,163.4304,29175.0
2020-05-28 15:40:00,176.44,176.44,175.88,175.91,38475.0,163.4304,163.4304,162.9117,162.9395,38475.0
2020-05-28 15:50:00,175.84,176.07,175.23,175.36,94116.0,162.8747,163.0877,162.3097,162.4301,94116.0
2020-05-29 09:30:00,172.71,176.23,172.52,175.34,53049.0,159.9755,163.2359,159.7995,162.4115,53049.0
2020-05-29 09:40:00,174.8,175.0,173.91,174.11,34872.0,161.9114,162.0966,161.087,161.2722,34872.0
2020-05-29 09:50:00,173.97,174.16,173.21,173.62,21730.0,161.1426,161.3186,160.4386,160.8184,21730.0
2020-05-29 10:00:00,173.48,173.49,172.62,173.09,19986.0,160.6887,160.698,159.8921,160.3274,19986.0
2020-05-29 10:10:00,172.99,173.78,172.65,173.53,25772.0,160.2348,160.9666,159.9199,160.735,25772.0
2020-05-29 10:20:00,173.55,173.79,173.11,173.15,16757.0,160.7535,160.9758,160.346,160.383,16757.0
2020-05-29 10:30:00,173.15,173.34,172.69,172.8,15385.0,160.383,160.559,159.9569,160.0588,15385.0
2020-05-29 10:40:00,172.88,173.44,172.72,173.0,7743.0,160.1329,160.6516,159.9847,160.2441,7743.0
2020-05-29 10:50:00,172.96,173.02,172.56,172.58,12998.0,160.207,160.2626,159.8365,159.8551,12998.0
2020-05-29 11:00:00,172.51,172.56,171.88,172.15,23626.0,159.7902,159.8365,159.2067,159.4568,23626.0
2020-05-29 11:10:00,172.17,172.73,172.17,172.43,11420.0,159.4753,159.994,159.4753,159.7161,11420.0
2020-05-29 11:20:00,172.51,172.6,172.19,172.36,11752.0,159.7902,159.8736,159.4938,159.6513,11752.0
2020-05-29 11:30:00,172.37,173.0,172.29,172.78,7912.0,159.6605,160.2441,159.5864,160.0403,7912.0
2020-05-29 11:40:00,172.84,172.89,172.32,172.44,13912.0,160.0959,160.1422,159.6142,159.7254,13912.0
2020-05-29 11:50:00,172.45,172.58,172.0,172.0,8235.0,159.7346,159.8551,159.3178,159.3178,8235.0
2020-05-29 12:00:00,172.0,172.25,171.84,171.84,7385.0,159.3178,159.5494,159.1696,159.1696,7385.0
2020-05-29 12:10:00,171.95,172.06,171.15,171.47,15184.0,159.2715,159.3734,158.5305,158.8269,15184.0
2020-05-29 12:20:00,171.53,171.65,171.27,171.39,11140.0,158.8825,158.9936,158.6416,158.7528,11140.0
2020-05-29 12:30:00,171.33,171.81,171.33,171.73,9635.0,158.6972,159.1418,158.6972,159.0677,9635.0
2020-05-29 12:40:00,171.74,171.74,170.84,170.88,25095.0,159.077,159.077,158.2433,158.2804,25095.0
2020-05-29 12:50:00,170.97,171.91,170.54,171.79,45480.0,158.3638,159.2345,157.9655,159.1233,45480.0
2020-05-29 13:00:00,171.82,172.21,171.44,171.93,30179.0,159.1511,159.5123,158.7991,159.253,30179.0
2020-05-29 13:10:00,171.85,172.27,171.83,172.15,8964.0,159.1789,159.5679,159.1604,159.4568,8964.0
2020-05-29 13:20:00,172.09,172.27,171.89,172.15,8718.0,159.4012,159.5679,159.2159,159.4568,8718.0
2020-05-29 13:30:00,172.26,172.42,172.06,172.11,8827.0,159.5586,159.7069,159.3734,159.4197,8827.0
2020-05-29 13:40:00,172.06,172.16,171.89,172.16,28915.0,159.3734,159.466,159.2159,159.466,28915.0
2020-05-29 13:50:00,172.09,172.09,171.67,171.82,7684.0,159.4012,159.4012,159.0122,159.1511,7684.0
2020-05-29 14:00:00,171.81,172.59,171.78,172.59,10139.0,159.1418,159.8643,159.114,159.8643,10139.0
2020-05-29 14:10:00,172.54,172.75,172.1,172.16,20698.0,159.818,160.0125,159.4104,159.466,20698.0
2020-05-29 14:20:00,172.17,172.45,171.9,172.45,15843.0,159.4753,159.7346,159.2252,159.7346,15843.0
2020-05-29 14:30:00,172.37,172.82,172.21,172.47,30684.0,159.6605,160.0774,159.5123,159.7532,30684.0
2020-05-29 14:40:00,172.61,172.65,171.97,172.03,40584.0,159.8828,159.9199,159.29,159.3456,40584.0
2020-05-29 14:50:00,171.76,172.92,171.09,172.92,19470.0,159.0955,160.17,158.4749,160.17,19470.0
2020-05-29 15:00:00,172.97,173.26,172.51,172.83,39796.0,160.2163,160.4849,159.7902,160.0866,39796.0
2020-05-29 15:10:00,172.75,172.85,172.16,172.48,14449.0,160.0125,160.1051,159.466,159.7624,14449.0
2020-05-29 15:20:00,172.52,172.78,172.29,172.5,22049.0,159.7995,160.0403,159.5864,159.781,22049.0
2020-05-29 15:30:00,172.45,172.71,172.32,172.44,34812.0,159.7346,159.9755,159.6142,159.7254,34812.0
2020-05-29 15:40:00,172.39,172.55,172.11,172.12,39369.0,159.6791,159.8273,159.4197,159.429,39369.0
2020-05-29 15:50:00,172.3,173.12,172.18,172.7,214022.0,159.5957,160.3552,159.4845,159.9662,214022.0
2020-06-01 09:30:00,172.4,173.29,171.28,172.88,85421.0,159.6883,160.5127,158.6509,160.1329,85421.0
2020-06-01 09:40:00,172.99,175.98,172.98,175.98,47411.0,160.2348,163.0044,160.2256,163.0044,47411.0
2020-06-01 09:50:00,175.8,176.28,175.52,175.82,17538.0,162.8376,163.2822,162.5783,162.8562,17538.0
2020-06-01 10:00:00,175.56,176.24,175.28,175.32,23991.0,162.6153,163.2452,162.356,162.393,23991.0
2020-06-01 10:10:00,175.17,175.71,174.9,174.99,31538.0,162.2541,162.7543,162.004,162.0874,31538.0
2020-06-01 10:20:00,174.9,175.16,174.88,175.04,73599.0,162.004,162.2448,161.9855,162.1337,73599.0
2020-06-01 10:30:00,175.06,175.26,174.92,174.97,23964.0,162.1522,162.3374,162.0225,162.0688,23964.0
2020-06-01 10:40:00,175.0,175.26,174.92,175.0,76898.0,162.0966,162.3374,162.0225,162.0966,76898.0
2020-06-01 10:50:00,175.02,175.43,174.91,174.91,39007.0,162.1151,162.4949,162.0133,162.0133,39007.0
2020-06-01 11:00:00,175.0,175.07,174.64,174.9,13708.0,162.0966,162.1615,161.7632,162.004,13708.0
2020-06-01 11:10:00,174.96,175.09,174.76,174.99,11680.0,162.0596,162.18,161.8743,162.0874,11680.0
2020-06-01 11:20:00,175.01,175.46,174.36,174.77,38001.0,162.1059,162.5227,161.5038,161.8836,38001.0
2020-06-01 11:30:00,174.68,174.69,173.91,173.91,11692.0,161.8002,161.8095,161.087,161.087,11692.0
2020-06-01 11:40:00,174.0,174.48,173.98,174.41,8650.0,161.1704,161.615,161.1518,161.5501,8650.0
2020-06-01 11:50:00,174.46,174.59,174.28,174.5,4264.0,161.5964,161.7168,161.4297,161.6335,4264.0
2020-06-01 12:00:00,174.52,175.05,174.46,174.99,8558.0,161.652,162.1429,161.5964,162.0874,8558.0
2020-06-01 12:10:00,174.95,174.95,174.58,174.77,9255.0,162.0503,162.0503,161.7076,161.8836,9255.0
2020-06-01 12:20:00,174.72,174.78,174.57,174.77,4549.0,161.8373,161.8928,161.6983,161.8836,4549.0
2020-06-01 12:30:00,174.75,174.91,174.7,174.72,15947.0,161.8651,162.0133,161.8187,161.8373,15947.0
2020-06-01 12:40:00,174.69,174.9,174.66,174.74,7067.0,161.8095,162.004,161.7817,161.8558,7067.0
2020-06-01 12:50:00,174.78,174.78,174.44,174.44,7358.0,161.8928,161.8928,161.5779,161.5779,7358.0
2020-06-01 13:00:00,174.51,175.04,174.51,174.94,122873.0,161.6427,162.1337,161.6427,162.041,122873.0
2020-06-01 13:10:00,175.0,175.06,174.67,174.67,15171.0,162.0966,162.1522,161.7909,161.7909,15171.0
2020-06-01 13:20:00,174.68,174.85,174.4,174.62,20354.0,161.8002,161.9577,161.5409,161.7446,20354.0
2020-06-01 13:30:00,174.53,174.82,174.45,174.55,8801.0,161.6613,161.9299,161.5872,161.6798,8801.0
2020-06-01 13:40:00,174.52,174.56,173.68,173.77,22316.0,161.652,161.6891,160.8739,160.9573,22316.0
2020-06-01 13:50:00,173.8,174.03,173.35,173.49,14480.0,160.9851,161.1981,160.5683,160.698,14480.0
2020-06-01 14:00:00,173.47,173.55,173.11,173.27,10799.0,160.6794,160.7535,160.346,160.4942,10799.0
2020-06-01 14:10:00,173.15,173.18,172.53,172.56,24415.0,160.383,160.4108,159.8087,159.8365,24415.0
2020-06-01 14:20:00,172.59,172.85,172.43,172.47,21670.0,159.8643,160.1051,159.7161,159.7532,21670.0
2020-06-01 14:30:00,172.47,173.0,172.47,172.86,23933.0,159.7532,160.2441,159.7532,160.1144,23933.0
2020-06-01 14:40:00,172.91,173.12,172.82,172.97,12742.0,160.1607,160.3552,160.0774,160.2163,12742.0
2020-06-01 14:50:00,173.07,173.29,173.06,173.24,10457.0,160.3089,160.5127,160.2997,160.4664,10457.0
2020-06-01 15:00:00,173.31,173.58,173.26,173.53,17466.0,160.5312,160.7813,160.4849,160.735,17466.0
2020-06-01 15:10:00,173.5,173.51,173.08,173.36,9792.0,160.7072,160.7165,160.3182,160.5775,9792.0
2020-06-01 15:20:00,173.46,173.49,173.07,173.49,20390.0,160.6702,160.698,160.3089,160.698,20390.0
2020-06-01 15:30:00,173.58,173.79,173.36,173.43,13658.0,160.7813,160.9758,160.5775,160.6424,13658.0
2020-06-01 15:40:00,173.42,173.64,173.39,173.44,29963.0,160.6331,160.8369,160.6053,160.6516,29963.0
2020-06-01 15:50:00,173.41,173.71,173.16,173.26,67184.0,160.6239,160.9017,160.3923,160.4849,67184.0
2020-06-02 09:30:00,174.29,175.24,173.52,173.78,35010.0,161.439,162.3189,160.7257,160.9666,35010.0
2020-06-02 09:40:00,173.64,174.27,173.51,174.27,20433.0,160.8369,161.4204,160.7165,161.4204,20433.0
2020-06-02 09:50:00,174.04,174.32,173.78,174.02,13915.0,161.2074,161.4668,160.9666,161.1889,13915.0
2020-06-02 10:00:00,174.01,174.12,173.14,173.62,34146.0,161.1796,161.2815,160.3738,160.8184,34146.0
2020-06-02 10:10:00,173.67,173.83,173.31,173.4,21678.0,160.8647,161.0129,160.5312,160.6146,21678.0
2020-06-02 10:20:00,173.44,174.09,173.4,173.97,17895.0,160.6516,161.2537,160.6146,161.1426,17895.0
2020-06-02 10:30:00,173.97,174.42,173.82,174.42,9542.0,161.1426,161.5594,161.0036,161.5594,9542.0
2020-06-02 10:40:00,174.52,174.64,174.02,174.44,9322.0,161.652,161.7632,161.1889,161.5779,9322.0
2020-06-02 10:50:00,174.35,174.49,173.87,174.2,27000.0,161.4945,161.6242,161.0499,161.3556,27000.0
2020-06-02 11:00:00,174.32,175.03,174.27,174.83,14402.0,161.4668,162.1244,161.4204,161.9392,14402.0
2020-06-02 11:10:00,174.8,174.99,174.6,174.91,11520.0,161.9114,162.0874,161.7261,162.0133,11520.0
2020-06-02 11:20:00,174.86,174.88,174.41,174.47,9462.0,161.9669,161.9855,161.5501,161.6057,9462.0
2020-06-02 11:30:00,174.38,174.72,174.32,174.65,19669.0,161.5223,161.8373,161.4668,161.7724,19669.0
2020-06-02 11:40:00,174.68,174.79,174.54,174.59,14493.0,161.8002,161.9021,161.6705,161.7168,14493.0
2020-06-02 11:50:00,174.51,174.84,174.4,174.59,8316.0,161.6427,161.9484,161.5409,161.7168,8316.0
2020-06-02 12:00:00,174.47,174.62,174.36,174.43,8615.0,161.6057,161.7446,161.5038,161.5686,8615.0
2020-06-02 12:10:00,174.4,174.56,174.03,174.15,21913.0,161.5409,161.6891,161.1981,161.3093,21913.0
2020-06-02 12:20:00,174.13,174.49,174.09,174.42,11423.0,161.2908,161.6242,161.2537,161.5594,11423.0
2020-06-02 12:30:00,174.46,174.55,174.17,174.26,7429.0,161.5964,161.6798,161.3278,161.4112,7429.0
2020-06-02 12:40:00,174.28,174.51,174.22,174.32,6734.0,161.4297,161.6427,161.3741,161.4668,6734.0
2020-06-02 12:50:00,174.33,174.52,174.13,174.38,6146.0,161.476,161.652,161.2908,161.5223,6146.0
2020-06-02 13:00:00,174.44,174.61,174.27,174.28,19540.0,161.5779,161.7354,161.4204,161.4297,19540.0
2020-06-02 13:10:00,174.25,174.31,174.12,174.25,11968.0,161.4019,161.4575,161.2815,161.4019,11968.0
2020-06-02 13:20:00,174.22,174.23,173.65,173.79,6702.0,161.3741,161.3834,160.8462,160.9758,6702.0
2020-06-02 13:30:00,173.89,173.99,173.82,173.84,7750.0,161.0685,161.1611,161.0036,161.0221,7750.0
2020-06-02 13:40:00,173.84,173.85,173.45,173.49,10011.0,161.0221,161.0314,160.6609,160.698,10011.0
2020-06-02 13:50:00,173.48,173.58,173.3,173.42,7601.0,160.6887,160.7813,160.522,160.6331,7601.0
2020-06-02 14:00:00,173.4,173.81,173.33,173.33,19533.0,160.6146,160.9944,160.5498,160.5498,19533.0
2020-06-02 14:10:00,173.37,174.19,173.37,173.98,10449.0,160.5868,161.3463,160.5868,161.1518,10449.0
2020-06-02 14:20:00,173.97,173.98,173.54,173.55,11863.0,161.1426,161.1518,160.7443,160.7535,11863.0
2020-06-02 14:30:00,173.5,173.55,172.82,173.1,11234.0,160.7072,160.7535,160.0774,160.3367,11234.0
2020-06-02 14:40:00,173.14,173.14,172.8,173.0,6807.0,160.3738,160.3738,160.0588,160.2441,6807.0
2020-06-02 14:50:00,173.01,173.05,172.63,172.66,12340.0,160.2533,160.2904,159.9014,159.9292,12340.0
2020-06-02 15:00:00,172.7,172.7,172.05,172.12,16428.0,159.9662,159.9662,159.3641,159.429,16428.0
2020-06-02 15:10:00,172.14,172.43,171.86,171.88,25641.0,159.4475,159.7161,159.1881,159.2067,25641.0
2020-06-02 15:20:00,171.82,172.08,171.37,171.89,22172.0,159.1511,159.3919,158.7343,159.2159,22172.0
2020-06-02 15:30:00,171.85,172.99,171.73,172.91,37481.0,159.1789,160.2348,159.0677,160.1607,37481.0
2020-06-02 15:40:00,172.91,173.06,172.62,172.9,57029.0,160.1607,160.2997,159.8921,160.1515,57029.0
2020-06-02 15:50:00,172.92,173.44,172.66,173.01,156190.0,160.17,160.6516,159.9292,160.2533,156190.0
2020-06-03 09:30:00,173.47,175.23,172.8,172.93,48641.0,160.6794,162.3097,160.0588,160.1792,48641.0
2020-06-03 09:40:00,172.92,173.44,172.77,173.22,37381.0,160.17,160.6516,160.031,160.4479,37381.0
2020-06-03 09:50:00,173.35,174.24,173.27,174.23,25541.0,160.5683,161.3927,160.4942,161.3834,25541.0
2020-06-03 10:00:00,174.3,174.61,174.02,174.52,14809.0,161.4482,161.7354,161.1889,161.652,14809.0
2020-06-03 10:10:00,174.63,175.16,174.22,175.04,14311.0,161.7539,162.2448,161.3741,162.1337,14311.0
2020-06-03 10:20:00,175.09,175.58,174.98,175.48,18483.0,162.18,162.6339,162.0781,162.5412,18483.0
2020-06-03 10:30:00,175.36,175.73,175.23,175.61,31364.0,162.4301,162.7728,162.3097,162.6616,31364.0
2020-06-03 10:40:00,175.58,175.58,174.95,175.03,27837.0,162.6339,162.6339,162.0503,162.1244,27837.0
2020-06-03 10:50:00,175.04,175.08,174.72,174.81,14478.0,162.1337,162.1707,161.8373,161.9206,14478.0
2020-06-03 11:00:00,174.79,175.26,174.79,175.0,18314.0,161.9021,162.3374,161.9021,162.0966,18314.0
2020-06-03 11:10:00,174.96,175.72,174.91,175.72,86073.0,162.0596,162.7635,162.0133,162.7635,86073.0
2020-06-03 11:20:00,175.58,175.75,175.16,175.57,14145.0,162.6339,162.7913,162.2448,162.6246,14145.0
2020-06-03 11:30:00,175.5,175.94,175.42,175.59,14852.0,162.5598,162.9673,162.4856,162.6431,14852.0
2020-06-03 11:40:00,175.52,175.6,175.39,175.59,10751.0,162.5783,162.6524,162.4579,162.6431,10751.0
2020-06-03 11:50:00,175.55,175.94,175.53,175.8,13767.0,162.6061,162.9673,162.5875,162.8376,13767.0
2020-06-03 12:00:00,175.87,176.0,175.62,175.67,18445.0,162.9025,163.0229,162.6709,162.7172,18445.0
2020-06-03 12:10:00,175.72,175.72,174.9,174.98,12429.0,162.7635,162.7635,162.004,162.0781,12429.0
2020-06-03 12:20:00,175.01,175.06,174.85,175.06,29852.0,162.1059,162.1522,161.9577,162.1522,29852.0
2020-06-03 12:30:00,175.06,175.63,175.06,175.51,9258.0,162.1522,162.6802,162.1522,162.569,9258.0
2020-06-03 12:40:00,175.51,175.55,175.24,175.38,6509.0,162.569,162.6061,162.3189,162.4486,6509.0
2020-06-03 12:50:00,175.4,175.55,175.01,175.1,8455.0,162.4671,162.6061,162.1059,162.1892,8455.0
2020-06-03 13:00:00,175.1,175.13,174.72,174.83,5343.0,162.1892,162.217,161.8373,161.9392,5343.0
2020-06-03 13:10:00,174.84,174.86,174.35,174.61,27700.0,161.9484,161.9669,161.4945,161.7354,27700.0
2020-06-03 13:20:00,174.58,175.22,174.58,175.17,10982.0,161.7076,162.3004,161.7076,162.2541,10982.0
2020-06-03 13:30:00,175.17,175.22,174.95,175.01,8935.0,162.2541,162.3004,162.0503,162.1059,8935.0
2020-06-03 13:40:00,175.07,175.21,175.01,175.01,12794.0,162.1615,162.2911,162.1059,162.1059,12794.0
2020-06-03 13:50:00,174.97,175.04,174.8,174.86,6733.0,162.0688,162.1337,161.9114,161.9669,6733.0
2020-06-03 14:00:00,174.84,175.18,174.84,175.07,7524.0,161.9484,162.2633,161.9484,162.1615,7524.0
2020-06-03 14:10:00,175.11,175.28,175.03,175.28,17040.0,162.1985,162.356,162.1244,162.356,17040.0
2020-06-03 14:20:00,175.39,175.84,175.37,175.83,19853.0,162.4579,162.8747,162.4393,162.8654,19853.0
2020-06-03 14:30:00,175.81,176.17,175.62,176.05,10923.0,162.8469,163.1803,162.6709,163.0692,10923.0
2020-06-03 14:40:00,176.11,176.15,175.85,175.85,8438.0,163.1248,163.1618,162.8839,162.8839,8438.0
2020-06-03 14:50:00,175.85,175.86,175.66,175.7,11797.0,162.8839,162.8932,162.708,162.745,11797.0
2020-06-03 15:00:00,175.62,175.93,175.55,175.59,9917.0,162.6709,162.958,162.6061,162.6431,9917.0
2020-06-03 15:10:00,175.65,175.67,175.2,175.28,13816.0,162.6987,162.7172,162.2819,162.356,13816.0
2020-06-03 15:20:00,175.26,175.37,175.04,175.2,16023.0,162.3374,162.4393,162.1337,162.2819,16023.0
2020-06-03 15:30:00,175.25,175.39,175.06,175.27,22746.0,162.3282,162.4579,162.1522,162.3467,22746.0
2020-06-03 15:40:00,175.18,175.5,174.82,174.88,48067.0,162.2633,162.5598,161.9299,161.9855,48067.0
2020-06-03 15:50:00,175.01,175.12,174.44,174.88,120219.0,162.1059,162.2078,161.5779,161.9855,120219.0
2020-06-04 09:30:00,174.85,176.26,174.45,175.5,71416.0,161.9577,163.2637,161.5872,162.5598,71416.0
2020-06-04 09:40:00,175.43,175.43,173.36,173.49,26546.0,162.4949,162.4949,160.5775,160.698,26546.0
2020-06-04 09:50:00,173.46,174.84,173.45,174.84,21126.0,160.6702,161.9484,160.6609,161.9484,21126.0
2020-06-04 10:00:00,174.62,175.23,174.59,175.09,62294.0,161.7446,162.3097,161.7168,162.18,62294.0
2020-06-04 10:10:00,175.08,175.55,174.76,175.44,9932.0,162.1707,162.6061,161.8743,162.5042,9932.0
2020-06-04 10:20:00,175.43,175.95,175.0,175.95,56317.0,162.4949,162.9766,162.0966,162.9766,56317.0
2020-06-04 10:30:00,176.0,176.13,175.19,175.34,70106.0,163.0229,163.1433,162.2726,162.4115,70106.0
2020-06-04 10:40:00,175.4,175.55,175.24,175.37,16546.0,162.4671,162.6061,162.3189,162.4393,16546.0
2020-06-04 10:50:00,175.28,175.31,175.0,175.14,29839.0,162.356,162.3838,162.0966,162.2263,29839.0
2020-06-04 11:00:00,175.09,175.25,174.9,174.92,46614.0,162.18,162.3282,162.004,162.0225,46614.0
2020-06-04 11:10:00,174.98,174.98,174.5,174.63,30190.0,162.0781,162.0781,161.6335,161.7539,30190.0
2020-06-04 11:20:00,174.62,175.14,174.59,175.09,16506.0,161.7446,162.2263,161.7168,162.18,16506.0
2020-06-04 11:30:00,175.09,175.13,174.76,174.89,14407.0,162.18,162.217,161.8743,161.9947,14407.0
2020-06-04 11:40:00,174.88,175.3,174.67,174.83,18586.0,161.9855,162.3745,161.7909,161.9392,18586.0
2020-06-04 11:50:00,174.91,175.19,174.83,175.19,12585.0,162.0133,162.2726,161.9392,162.2726,12585.0
2020-06-04 12:00:00,175.18,175.22,174.94,175.05,21661.0,162.2633,162.3004,162.041,162.1429,21661.0
2020-06-04 12:10:00,175.05,175.79,175.02,175.55,32222.0,162.1429,162.8284,162.1151,162.6061,32222.0
2020-06-04 12:20:00,175.57,176.2,175.5,175.53,32975.0,162.6246,163.2081,162.5598,162.5875,32975.0
2020-06-04 12:30:00,175.5,175.51,175.02,175.44,7941.0,162.5598,162.569,162.1151,162.5042,7941.0
2020-06-04 12:40:00,175.39,175.59,175.08,175.14,7835.0,162.4579,162.6431,162.1707,162.2263,7835.0
2020-06-04 12:50:00,175.18,175.2,174.23,174.26,62181.0,162.2633,162.2819,161.3834,161.4112,62181.0
2020-06-04 13:00:00,174.27,174.6,174.19,174.6,10089.0,161.4204,161.7261,161.3463,161.7261,10089.0
2020-06-04 13:10:00,174.53,174.66,174.29,174.66,6073.0,161.6613,161.7817,161.439,161.7817,6073.0
2020-06-04 13:20:00,174.63,174.63,174.34,174.43,8167.0,161.7539,161.7539,161.4853,161.5686,8167.0
2020-06-04 13:30:00,174.44,174.8,174.43,174.73,8056.0,161.5779,161.9114,161.5686,161.8465,8056.0
2020-06-04 13:40:00,174.77,175.19,174.74,175.05,9938.0,161.8836,162.2726,161.8558,162.1429,9938.0
2020-06-04 13:50:00,175.02,175.12,174.72,174.72,11064.0,162.1151,162.2078,161.8373,161.8373,11064.0
2020-06-04 14:00:00,174.84,175.29,174.84,175.17,15136.0,161.9484,162.3652,161.9484,162.2541,15136.0
2020-06-04 14:10:00,175.19,175.19,174.81,175.09,11424.0,162.2726,162.2726,161.9206,162.18,11424.0
2020-06-04 14:20:00,175.15,175.84,175.15,175.8,134272.0,162.2356,162.8747,162.2356,162.8376,134272.0
2020-06-04 14:30:00,175.83,175.83,175.31,175.46,34654.0,162.8654,162.8654,162.3838,162.5227,34654.0
2020-06-04 14:40:00,175.41,175.56,175.24,175.43,32422.0,162.4764,162.6153,162.3189,162.4949,32422.0
2020-06-04 14:50:00,175.44,175.52,174.97,174.97,12566.0,162.5042,162.5783,162.0688,162.0688,12566.0
2020-06-04 15:00:00,174.97,175.21,174.84,174.95,15924.0,162.0688,162.2911,161.9484,162.0503,15924.0
2020-06-04 15:10:00,175.0,175.05,174.39,174.76,106572.0,162.0966,162.1429,161.5316,161.8743,106572.0
2020-06-04 15:20:00,174.83,175.53,174.75,175.53,29997.0,161.9392,162.5875,161.8651,162.5875,29997.0
2020-06-04 15:30:00,175.48,175.53,175.09,175.12,43819.0,162.5412,162.5875,162.18,162.2078,43819.0
2020-06-04 15:40:00,175.16,175.36,174.88,174.88,56442.0,162.2448,162.4301,161.9855,161.9855,56442.0
2020-06-04 15:50:00,174.99,175.76,174.78,175.73,131859.0,162.0874,162.8006,161.8928,162.7728,131859.0
2020-06-05 09:30:00,179.07,180.44,178.91,180.0,47017.0,165.8665,167.1355,165.7183,166.7279,47017.0
2020-06-05 09:40:00,179.84,180.03,177.86,177.86,22456.0,166.5797,166.7557,164.7457,164.7457,22456.0
2020-06-05 09:50:00,178.0,178.11,177.58,178.05,41026.0,164.8754,164.9773,164.4864,164.9217,41026.0
2020-06-05 10:00:00,178.38,179.06,177.63,178.96,29937.0,165.2274,165.8573,164.5327,165.7646,29937.0
2020-06-05 10:10:00,178.97,179.11,178.38,178.67,15632.0,165.7739,165.9036,165.2274,165.496,15632.0
2020-06-05 10:20:00,178.62,179.2,178.13,178.65,168858.0,165.4497,165.9869,164.9958,165.4775,168858.0
2020-06-05 10:30:00,178.65,179.12,178.46,178.92,32990.0,165.4775,165.9128,165.3015,165.7276,32990.0
2020-06-05 10:40:00,178.95,179.17,178.8,179.03,23487.0,165.7554,165.9591,165.6164,165.8295,23487.0
2020-06-05 10:50:00,179.03,179.98,179.03,179.69,42835.0,165.8295,166.7094,165.8295,166.4408,42835.0
2020-06-05 11:00:00,179.74,179.75,179.25,179.5,11955.0,166.4871,166.4964,166.0332,166.2648,11955.0
2020-06-05 11:10:00,179.51,179.88,179.28,179.88,54971.0,166.2741,166.6168,166.061,166.6168,54971.0
2020-06-05 11:20:00,179.95,180.95,179.9,180.95,12649.0,166.6816,167.6079,166.6353,167.6079,12649.0
2020-06-05 11:30:00,181.0,181.52,180.55,180.77,19844.0,167.6542,168.1359,167.2374,167.4412,19844.0
2020-06-05 11:40:00,180.76,181.04,180.33,180.5,11704.0,167.4319,167.6913,167.0336,167.1911,11704.0
2020-06-05 11:50:00,180.5,180.77,180.2,180.5,24254.0,167.1911,167.4412,166.9132,167.1911,24254.0
2020-06-05 12:00:00,180.54,180.56,179.96,179.97,8898.0,167.2281,167.2467,166.6909,166.7002,8898.0
2020-06-05 12:10:00,180.06,180.31,179.81,179.84,49745.0,166.7835,167.0151,166.552,166.5797,49745.0
2020-06-05 12:20:00,179.9,180.54,179.9,180.31,12242.0,166.6353,167.2281,166.6353,167.0151,12242.0
2020-06-05 12:30:00,180.34,180.69,180.33,180.59,45687.0,167.0429,167.3671,167.0336,167.2744,45687.0
2020-06-05 12:40:00,180.54,180.8,180.46,180.8,59701.0,167.2281,167.469,167.154,167.469,59701.0
2020-06-05 12:50:00,180.78,181.89,180.76,181.78,16036.0,167.4504,168.4786,167.4319,168.3767,16036.0
2020-06-05 13:00:00,181.78,181.98,181.5,181.93,6903.0,168.3767,168.562,168.1173,168.5156,6903.0
2020-06-05 13:10:00,181.87,182.33,181.78,182.15,14992.0,168.4601,168.8862,168.3767,168.7194,14992.0
2020-06-05 13:20:00,182.16,182.84,182.15,182.84,53161.0,168.7287,169.3585,168.7194,169.3585,53161.0
2020-06-05 13:30:00,182.89,183.26,182.65,183.17,11232.0,169.4049,169.7476,169.1826,169.6642,11232.0
2020-06-05 13:40:00,183.15,183.2,182.91,182.92,12724.0,169.6457,169.692,169.4234,169.4326,12724.0
2020-06-05 13:50:00,183.05,183.17,182.73,182.79,18436.0,169.5531,169.6642,169.2567,169.3122,18436.0
2020-06-05 14:00:00,182.88,183.13,182.36,182.43,17652.0,169.3956,169.6272,168.9139,168.9788,17652.0
2020-06-05 14:10:00,182.43,182.46,181.97,182.02,17062.0,168.9788,169.0066,168.5527,168.599,17062.0
2020-06-05 14:20:00,182.06,182.13,181.78,181.97,13416.0,168.6361,168.7009,168.3767,168.5527,13416.0
2020-06-05 14:30:00,181.99,182.13,181.59,181.96,14131.0,168.5712,168.7009,168.2007,168.5434,14131.0
2020-06-05 14:40:00,182.07,182.09,181.6,181.61,13181.0,168.6453,168.6638,168.21,168.2192,13181.0
2020-06-05 14:50:00,181.61,181.7,181.12,181.33,13836.0,168.2192,168.3026,167.7654,167.9599,13836.0
2020-06-05 15:00:00,181.33,181.61,180.85,180.87,26601.0,167.9599,168.2192,167.5153,167.5338,26601.0
2020-06-05 15:10:00,180.9,181.05,180.53,181.04,68518.0,167.5616,167.7005,167.2189,167.6913,68518.0
2020-06-05 15:20:00,180.96,181.52,180.91,181.41,15565.0,167.6172,168.1359,167.5709,168.034,15565.0
2020-06-05 15:30:00,181.54,181.54,180.92,180.99,22861.0,168.1544,168.1544,167.5801,167.645,22861.0
2020-06-05 15:40:00,180.99,181.18,180.65,180.96,71268.0,167.645,167.8209,167.33,167.6172,71268.0
2020-06-05 15:50:00,180.97,181.76,180.86,181.3,142409.0,167.6264,168.3582,167.5245,167.9321,142409.0
2020-06-08 09:30:00,183.53,184.0,183.01,183.88,32748.0,169.9977,170.433,169.516,170.3219,32748.0
2020-06-08 09:40:00,183.84,183.94,183.28,183.94,7584.0,170.2848,170.3774,169.7661,170.3774,7584.0
2020-06-08 09:50:00,183.83,184.7,183.55,184.47,17422.0,170.2755,171.0814,170.0162,170.8684,17422.0
2020-06-08 10:00:00,184.4,184.7,184.23,184.35,13487.0,170.8035,171.0814,170.6461,170.7572,13487.0
2020-06-08 10:10:00,184.28,184.75,184.14,184.14,11318.0,170.6924,171.1277,170.5627,170.5627,11318.0
2020-06-08 10:20:00,184.12,184.37,183.87,183.93,17293.0,170.5442,170.7757,170.3126,170.3682,17293.0
2020-06-08 10:30:00,184.03,184.14,183.66,183.88,8216.0,170.4608,170.5627,170.1181,170.3219,8216.0
2020-06-08 10:40:00,183.9,184.67,183.89,184.67,9491.0,170.3404,171.0536,170.3311,171.0536,9491.0
2020-06-08 10:50:00,184.72,185.2,184.7,185.2,18706.0,171.0999,171.5445,171.0814,171.5445,18706.0
2020-06-08 11:00:00,185.16,185.43,184.6,185.41,33730.0,171.5075,171.7576,170.9888,171.7391,33730.0
2020-06-08 11:10:00,185.41,185.78,185.34,185.67,14045.0,171.7391,172.0818,171.6742,171.9799,14045.0
2020-06-08 11:20:00,185.59,185.69,184.98,185.08,8489.0,171.9058,171.9984,171.3408,171.4334,8489.0
2020-06-08 11:30:00,185.07,185.16,184.79,184.97,15118.0,171.4241,171.5075,171.1648,171.3315,15118.0
2020-06-08 11:40:00,184.88,185.27,184.78,185.22,19918.0,171.2481,171.6094,171.1555,171.5631,19918.0
2020-06-08 11:50:00,185.29,185.41,184.86,184.95,30593.0,171.6279,171.7391,171.2296,171.313,30593.0
2020-06-08 12:00:00,184.95,185.29,184.9,184.97,10285.0,171.313,171.6279,171.2667,171.3315,10285.0
2020-06-08 12:10:00,185.07,185.11,184.81,185.02,12883.0,171.4241,171.4612,171.1833,171.3778,12883.0
2020-06-08 12:20:00,185.07,185.23,185.02,185.07,9783.0,171.4241,171.5723,171.3778,171.4241,9783.0
2020-06-08 12:30:00,185.14,185.52,185.04,185.31,9371.0,171.489,171.8409,171.3963,171.6464,9371.0
2020-06-08 12:40:00,185.26,185.67,185.25,185.66,6874.0,171.6001,171.9799,171.5908,171.9706,6874.0
2020-06-08 12:50:00,185.73,185.88,185.64,185.79,7978.0,172.0355,172.1744,171.9521,172.091,7978.0
2020-06-08 13:00:00,185.83,186.08,185.66,186.03,11797.0,172.1281,172.3596,171.9706,172.3133,11797.0
2020-06-08 13:10:00,186.1,186.33,185.9,185.92,20296.0,172.3782,172.5912,172.1929,172.2114,20296.0
2020-06-08 13:20:00,185.91,186.16,185.91,185.98,7771.0,172.2022,172.4338,172.2022,172.267,7771.0
2020-06-08 13:30:00,185.94,186.31,185.84,186.17,8324.0,172.23,172.5727,172.1373,172.443,8324.0
2020-06-08 13:40:00,186.16,186.16,185.89,186.12,11960.0,172.4338,172.4338,172.1837,172.3967,11960.0
2020-06-08 13:50:00,186.08,186.18,185.98,186.14,8401.0,172.3596,172.4523,172.267,172.4152,8401.0
2020-06-08 14:00:00,186.05,186.17,185.91,185.98,9436.0,172.3319,172.443,172.2022,172.267,9436.0
2020-06-08 14:10:00,186.03,186.07,185.63,185.64,9974.0,172.3133,172.3504,171.9428,171.9521,9974.0
2020-06-08 14:20:00,185.7,186.09,185.7,186.04,11068.0,172.0077,172.3689,172.0077,172.3226,11068.0
2020-06-08 14:30:00,186.02,186.05,185.66,186.05,11108.0,172.3041,172.3319,171.9706,172.3319,11108.0
2020-06-08 14:40:00,186.02,186.03,185.6,185.65,13822.0,172.3041,172.3133,171.915,171.9614,13822.0
2020-06-08 14:50:00,185.66,185.66,185.21,185.27,9757.0,171.9706,171.9706,171.5538,171.6094,9757.0
2020-06-08 15:00:00,185.34,185.34,184.88,185.12,14095.0,171.6742,171.6742,171.2481,171.4704,14095.0
2020-06-08 15:10:00,185.16,185.38,185.04,185.36,16534.0,171.5075,171.7113,171.3963,171.6927,16534.0
2020-06-08 15:20:00,185.36,185.46,185.04,185.08,16691.0,171.6927,171.7854,171.3963,171.4334,16691.0
2020-06-08 15:30:00,185.14,185.46,184.92,185.3,18876.0,171.489,171.7854,171.2852,171.6372,18876.0
2020-06-08 15:40:00,185.3,185.77,185.3,185.74,27614.0,171.6372,172.0725,171.6372,172.0447,27614.0
2020-06-08 15:50:00,186.18,186.25,185.62,185.92,70199.0,172.4523,172.5171,171.9336,172.2114,70199.0
2020-06-09 09:30:00,182.37,182.64,180.55,180.89,29967.0,168.9232,169.1733,167.2374,167.5523,29967.0
2020-06-09 09:40:00,180.89,181.77,180.89,181.11,19284.0,167.5523,168.3674,167.5523,167.7561,19284.0
2020-06-09 09:50:00,181.09,181.72,180.85,181.47,21059.0,167.7376,168.3211,167.5153,168.0896,21059.0
2020-06-09 10:00:00,181.46,181.6,180.13,180.17,23931.0,168.0803,168.21,166.8484,166.8854,23931.0
2020-06-09 10:10:00,180.2,181.54,180.07,181.5,22713.0,166.9132,168.1544,166.7928,168.1173,22713.0
2020-06-09 10:20:00,181.59,182.28,181.41,182.09,19425.0,168.2007,168.8398,168.034,168.6638,19425.0
2020-06-09 10:30:00,182.16,182.35,181.8,182.24,14515.0,168.7287,168.9047,168.3952,168.8028,14515.0
2020-06-09 10:40:00,182.28,182.86,182.28,182.68,21553.0,168.8398,169.3771,168.8398,169.2103,21553.0
2020-06-09 10:50:00,182.75,182.87,182.3,182.5,16517.0,169.2752,169.3863,168.8584,169.0436,16517.0
2020-06-09 11:00:00,182.47,182.81,182.21,182.53,9018.0,169.0158,169.3308,168.775,169.0714,9018.0
2020-06-09 11:10:00,182.53,183.51,182.53,183.04,17202.0,169.0714,169.9791,169.0714,169.5438,17202.0
2020-06-09 11:20:00,183.3,183.73,183.12,183.6,6007.0,169.7846,170.1829,169.6179,170.0625,6007.0
2020-06-09 11:30:00,183.53,183.81,183.18,183.35,9122.0,169.9977,170.257,169.6735,169.8309,9122.0
2020-06-09 11:40:00,183.39,183.53,183.16,183.26,7792.0,169.868,169.9977,169.655,169.7476,7792.0
2020-06-09 11:50:00,183.32,183.44,183.0,183.08,5888.0,169.8032,169.9143,169.5067,169.5809,5888.0
2020-06-09 12:00:00,183.02,183.26,182.38,182.38,6963.0,169.5253,169.7476,168.9325,168.9325,6963.0
2020-06-09 12:10:00,182.22,182.35,181.83,181.83,7914.0,168.7843,168.9047,168.423,168.423,7914.0
2020-06-09 12:20:00,181.81,181.89,181.42,181.53,21165.0,168.4045,168.4786,168.0432,168.1451,21165.0
2020-06-09 12:30:00,181.59,182.28,181.59,182.07,14735.0,168.2007,168.8398,168.2007,168.6453,14735.0
2020-06-09 12:40:00,182.19,182.19,181.59,181.59,5324.0,168.7565,168.7565,168.2007,168.2007,5324.0
2020-06-09 12:50:00,181.57,181.91,181.37,181.87,10402.0,168.1822,168.4971,167.9969,168.4601,10402.0
2020-06-09 13:00:00,181.84,182.07,181.67,181.69,8427.0,168.4323,168.6453,168.2748,168.2933,8427.0
2020-06-09 13:10:00,181.65,182.41,181.53,182.41,13098.0,168.2563,168.9603,168.1451,168.9603,13098.0
2020-06-09 13:20:00,182.46,182.8,182.39,182.72,11631.0,169.0066,169.3215,168.9417,169.2474,11631.0
2020-06-09 13:30:00,182.73,183.28,182.73,183.28,16260.0,169.2567,169.7661,169.2567,169.7661,16260.0
2020-06-09 13:40:00,183.32,183.32,182.9,182.9,56188.0,169.8032,169.8032,169.4141,169.4141,56188.0
2020-06-09 13:50:00,182.84,182.85,182.11,182.13,10771.0,169.3585,169.3678,168.6824,168.7009,10771.0
2020-06-09 14:00:00,182.18,182.73,181.9,182.18,7751.0,168.7472,169.2567,168.4879,168.7472,7751.0
2020-06-09 14:10:00,182.22,182.43,182.16,182.37,6179.0,168.7843,168.9788,168.7287,168.9232,6179.0
2020-06-09 14:20:00,182.28,182.47,182.02,182.31,14712.0,168.8398,169.0158,168.599,168.8676,14712.0
2020-06-09 14:30:00,182.19,182.31,181.8,182.06,6894.0,168.7565,168.8676,168.3952,168.6361,6894.0
2020-06-09 14:40:00,182.01,182.54,182.01,182.53,5948.0,168.5897,169.0807,168.5897,169.0714,5948.0
2020-06-09 14:50:00,182.51,182.58,182.38,182.45,2535.0,169.0529,169.1177,168.9325,168.9973,2535.0
2020-06-09 15:00:00,182.46,182.55,182.15,182.33,6177.0,169.0066,169.0899,168.7194,168.8862,6177.0
2020-06-09 15:10:00,182.28,182.67,182.22,182.67,8801.0,168.8398,169.2011,168.7843,169.2011,8801.0
2020-06-09 15:20:00,182.68,182.76,182.48,182.56,13361.0,169.2103,169.2844,169.0251,169.0992,13361.0
2020-06-09 15:30:00,182.54,182.6,182.12,182.52,31579.0,169.0807,169.1362,168.6916,169.0621,31579.0
2020-06-09 15:40:00,182.52,183.2,182.26,183.2,63944.0,169.0621,169.692,168.8213,169.692,63944.0
2020-06-09 15:50:00,183.16,183.68,182.94,183.43,210212.0,169.655,170.1366,169.4512,169.905,210212.0
2020-06-10 09:30:00,183.59,183.59,181.3,181.42,18599.0,170.0532,170.0532,167.9321,168.0432,18599.0
2020-06-10 09:40:00,181.34,182.11,180.85,182.06,21237.0,167.9691,168.6824,167.5153,168.6361,21237.0
2020-06-10 09:50:00,181.96,182.01,181.56,181.86,26343.0,168.5434,168.5897,168.1729,168.4508,26343.0
2020-06-10 10:00:00,181.94,182.06,180.4,181.22,22966.0,168.5249,168.6361,167.0985,167.858,22966.0
2020-06-10 10:10:00,181.31,181.44,180.22,180.54,30197.0,167.9414,168.0618,166.9317,167.2281,30197.0
2020-06-10 10:20:00,180.43,180.83,180.05,180.52,24106.0,167.1262,167.4968,166.7743,167.2096,24106.0
2020-06-10 10:30:00,180.68,180.89,180.35,180.88,13992.0,167.3578,167.5523,167.0521,167.5431,13992.0
2020-06-10 10:40:00,180.87,181.09,180.35,180.37,13901.0,167.5338,167.7376,167.0521,167.0707,13901.0
2020-06-10 10:50:00,180.47,180.5,179.28,179.81,14506.0,167.1633,167.1911,166.061,166.552,14506.0
2020-06-10 11:00:00,179.79,180.67,179.7,180.28,10429.0,166.5334,167.3485,166.4501,166.9873,10429.0
2020-06-10 11:10:00,180.13,180.5,179.87,180.38,6567.0,166.8484,167.1911,166.6075,167.0799,6567.0
2020-06-10 11:20:00,180.49,180.5,180.19,180.19,5782.0,167.1818,167.1911,166.9039,166.9039,5782.0
2020-06-10 11:30:00,180.18,180.18,179.56,179.83,19595.0,166.8947,166.8947,166.3204,166.5705,19595.0
2020-06-10 11:40:00,179.87,180.47,179.86,180.3,42175.0,166.6075,167.1633,166.5983,167.0058,42175.0
2020-06-10 11:50:00,180.31,180.57,180.19,180.42,5831.0,167.0151,167.2559,166.9039,167.117,5831.0
2020-06-10 12:00:00,180.51,180.9,180.37,180.69,9808.0,167.2003,167.5616,167.0707,167.3671,9808.0
2020-06-10 12:10:00,180.79,181.11,180.7,181.1,5200.0,167.4597,167.7561,167.3763,167.7468,5200.0
2020-06-10 12:20:00,181.14,181.28,180.93,181.06,6989.0,167.7839,167.9136,167.5894,167.7098,6989.0
2020-06-10 12:30:00,181.0,181.0,180.42,180.65,8345.0,167.6542,167.6542,167.117,167.33,8345.0
2020-06-10 12:40:00,180.64,180.77,180.54,180.75,5412.0,167.3208,167.4412,167.2281,167.4226,5412.0
2020-06-10 12:50:00,180.75,180.87,180.7,180.79,9255.0,167.4226,167.5338,167.3763,167.4597,9255.0
2020-06-10 13:00:00,180.73,180.92,180.65,180.8,6651.0,167.4041,167.5801,167.33,167.469,6651.0
2020-06-10 13:10:00,180.75,180.82,180.65,180.75,4721.0,167.4226,167.4875,167.33,167.4226,4721.0
2020-06-10 13:20:00,180.73,180.73,180.34,180.48,5810.0,167.4041,167.4041,167.0429,167.1726,5810.0
2020-06-10 13:30:00,180.5,180.58,180.31,180.31,3315.0,167.1911,167.2652,167.0151,167.0151,3315.0
2020-06-10 13:40:00,180.26,180.8,180.23,180.67,8322.0,166.9688,167.469,166.941,167.3485,8322.0
2020-06-10 13:50:00,180.68,180.78,180.48,180.48,10902.0,167.3578,167.4504,167.1726,167.1726,10902.0
2020-06-10 14:00:00,180.58,182.19,179.9,181.46,20071.0,167.2652,168.7565,166.6353,168.0803,20071.0
2020-06-10 14:10:00,181.65,182.25,181.63,182.15,13851.0,168.2563,168.812,168.2378,168.7194,13851.0
2020-06-10 14:20:00,182.18,182.31,181.92,182.17,19386.0,168.7472,168.8676,168.5064,168.7379,19386.0
2020-06-10 14:30:00,182.21,182.28,180.75,180.75,7796.0,168.775,168.8398,167.4226,167.4226,7796.0
2020-06-10 14:40:00,180.81,181.35,180.32,180.73,18998.0,167.4782,167.9784,167.0244,167.4041,18998.0
2020-06-10 14:50:00,180.79,180.84,179.81,180.24,9996.0,167.4597,167.506,166.552,166.9503,9996.0
2020-06-10 15:00:00,180.31,180.6,179.64,180.42,14923.0,167.0151,167.2837,166.3945,167.117,14923.0
2020-06-10 15:10:00,180.56,180.91,180.3,180.76,14921.0,167.2467,167.5709,167.0058,167.4319,14921.0
2020-06-10 15:20:00,180.77,181.26,180.24,181.26,32084.0,167.4412,167.895,166.9503,167.895,32084.0
2020-06-10 15:30:00,181.26,181.97,181.12,181.94,36137.0,167.895,168.5527,167.7654,168.5249,36137.0
2020-06-10 15:40:00,181.98,181.98,181.11,181.49,76005.0,168.562,168.562,167.7561,168.1081,76005.0
2020-06-10 15:50:00,181.45,181.55,180.05,180.54,154444.0,168.071,168.1637,166.7743,167.2281,154444.0
2020-06-11 09:30:00,173.86,174.97,173.04,174.78,59752.0,161.0407,162.0688,160.2811,161.8928,59752.0
2020-06-11 09:40:00,174.66,175.57,174.61,174.96,15704.0,161.7817,162.6246,161.7354,162.0596,15704.0
2020-06-11 09:50:00,175.0,175.34,174.66,174.8,16078.0,162.0966,162.4115,161.7817,161.9114,16078.0
2020-06-11 10:00:00,174.93,175.27,174.73,175.08,27056.0,162.0318,162.3467,161.8465,162.1707,27056.0
2020-06-11 10:10:00,174.96,175.31,174.82,174.95,21386.0,162.0596,162.3838,161.9299,162.0503,21386.0
2020-06-11 10:20:00,174.9,174.98,173.51,173.53,49502.0,162.004,162.0781,160.7165,160.735,49502.0
2020-06-11 10:30:00,173.6,174.43,173.36,174.43,6818.0,160.7998,161.5686,160.5775,161.5686,6818.0
2020-06-11 10:40:00,174.37,174.41,173.1,173.25,8560.0,161.5131,161.5501,160.3367,160.4757,8560.0
2020-06-11 10:50:00,173.15,173.74,173.15,173.57,12783.0,160.383,160.9295,160.383,160.7721,12783.0
2020-06-11 11:00:00,173.65,173.87,172.5,172.69,75563.0,160.8462,161.0499,159.781,159.9569,75563.0
2020-06-11 11:10:00,172.39,172.52,172.05,172.46,51089.0,159.6791,159.7995,159.3641,159.7439,51089.0
2020-06-11 11:20:00,172.46,173.29,172.46,173.23,18572.0,159.7439,160.5127,159.7439,160.4571,18572.0
2020-06-11 11:30:00,173.23,173.45,173.12,173.22,23761.0,160.4571,160.6609,160.3552,160.4479,23761.0
2020-06-11 11:40:00,173.16,173.22,172.62,172.79,33767.0,160.3923,160.4479,159.8921,160.0496,33767.0
2020-06-11 11:50:00,172.7,172.79,172.2,172.55,5657.0,159.9662,160.0496,159.5031,159.8273,5657.0
2020-06-11 12:00:00,172.41,172.53,171.59,171.59,18687.0,159.6976,159.8087,158.938,158.938,18687.0
2020-06-11 12:10:00,171.6,171.74,170.37,170.56,72140.0,158.9473,159.077,157.808,157.984,72140.0
2020-06-11 12:20:00,170.61,171.41,170.44,170.63,24733.0,158.0303,158.7713,157.8728,158.0488,24733.0
2020-06-11 12:30:00,170.53,171.25,170.52,170.65,25203.0,157.9562,158.6231,157.9469,158.0674,25203.0
2020-06-11 12:40:00,170.73,170.74,170.35,170.45,5538.0,158.1415,158.1507,157.7895,157.8821,5538.0
2020-06-11 12:50:00,170.25,170.84,170.23,170.62,24527.0,157.6969,158.2433,157.6783,158.0396,24527.0
2020-06-11 13:00:00,170.58,171.37,170.51,171.05,14597.0,158.0025,158.7343,157.9377,158.4379,14597.0
2020-06-11 13:10:00,170.96,171.49,170.86,171.09,9359.0,158.3545,158.8454,158.2619,158.4749,9359.0
2020-06-11 13:20:00,171.11,171.57,170.62,170.66,11563.0,158.4934,158.9195,158.0396,158.0766,11563.0
2020-06-11 13:30:00,170.61,171.0,170.37,170.6,21687.0,158.0303,158.3916,157.808,158.021,21687.0
2020-06-11 13:40:00,170.59,170.82,170.18,170.72,19127.0,158.0118,158.2248,157.632,158.1322,19127.0
2020-06-11 13:50:00,170.69,171.37,170.69,171.16,8275.0,158.1044,158.7343,158.1044,158.5398,8275.0
2020-06-11 14:00:00,171.14,171.19,170.67,170.92,18124.0,158.5212,158.5675,158.0859,158.3175,18124.0
2020-06-11 14:10:00,170.91,170.99,170.42,170.57,19587.0,158.3082,158.3823,157.8543,157.9933,19587.0
2020-06-11 14:20:00,170.45,170.83,170.3,170.59,6068.0,157.8821,158.2341,157.7432,158.0118,6068.0
2020-06-11 14:30:00,170.55,170.72,169.57,169.64,20293.0,157.9747,158.1322,157.067,157.1318,20293.0
2020-06-11 14:40:00,169.71,169.99,169.34,169.43,15565.0,157.1967,157.456,156.854,156.9373,15565.0
2020-06-11 14:50:00,169.34,169.46,168.88,169.2,8368.0,156.854,156.9651,156.4279,156.7243,8368.0
2020-06-11 15:00:00,169.19,169.71,169.13,169.5,11508.0,156.715,157.1967,156.6594,157.0022,11508.0
2020-06-11 15:10:00,169.34,169.63,168.7,168.95,22475.0,156.854,157.1226,156.2611,156.4927,22475.0
2020-06-11 15:20:00,169.0,169.05,168.0,168.15,20914.0,156.539,156.5853,155.6128,155.7517,20914.0
2020-06-11 15:30:00,168.06,168.57,167.82,168.16,48091.0,155.6683,156.1407,155.446,155.761,48091.0
2020-06-11 15:40:00,168.15,169.5,168.15,168.56,64090.0,155.7517,157.0022,155.7517,156.1315,64090.0
2020-06-11 15:50:00,168.72,169.17,168.42,168.67,106666.0,156.2797,156.6965,156.0018,156.2334,106666.0
2020-06-12 09:30:00,172.94,173.42,171.39,172.9,35459.0,160.1885,160.6331,158.7528,160.1515,35459.0
2020-06-12 09:40:00,172.96,173.83,172.76,172.76,23472.0,160.207,161.0129,160.0218,160.0218,23472.0
2020-06-12 09:50:00,172.78,173.24,172.6,173.13,9046.0,160.0403,160.4664,159.8736,160.3645,9046.0
2020-06-12 10:00:00,173.05,173.59,172.73,173.24,10117.0,160.2904,160.7906,159.994,160.4664,10117.0
2020-06-12 10:10:00,173.38,173.39,172.6,172.68,4261.0,160.5961,160.6053,159.8736,159.9477,4261.0
2020-06-12 10:20:00,172.75,173.15,172.28,172.28,4382.0,160.0125,160.383,159.5772,159.5772,4382.0
2020-06-12 10:30:00,172.41,172.51,170.84,170.84,7010.0,159.6976,159.7902,158.2433,158.2433,7010.0
2020-06-12 10:40:00,170.77,171.53,170.77,171.09,6060.0,158.1785,158.8825,158.1785,158.4749,6060.0
2020-06-12 10:50:00,171.03,171.21,170.15,170.21,4281.0,158.4193,158.5861,157.6042,157.6598,4281.0
2020-06-12 11:00:00,170.18,170.56,169.0,170.43,9367.0,157.632,157.984,156.539,157.8636,9367.0
2020-06-12 11:10:00,170.5,170.51,169.0,169.0,8216.0,157.9284,157.9377,156.539,156.539,8216.0
2020-06-12 11:20:00,169.0,170.22,168.75,170.03,6137.0,156.539,157.6691,156.3075,157.4931,6137.0
2020-06-12 11:30:00,170.06,171.08,169.66,170.7,9500.0,157.5209,158.4657,157.1504,158.1137,9500.0
2020-06-12 11:40:00,170.85,170.97,170.06,170.64,5819.0,158.2526,158.3638,157.5209,158.0581,5819.0
2020-06-12 11:50:00,170.56,171.26,170.14,171.25,8140.0,157.984,158.6324,157.595,158.6231,8140.0
2020-06-12 12:00:00,171.31,172.25,171.31,171.99,8247.0,158.6787,159.5494,158.6787,159.3086,8247.0
2020-06-12 12:10:00,171.99,172.32,171.56,172.32,3499.0,159.3086,159.6142,158.9103,159.6142,3499.0
2020-06-12 12:20:00,172.09,172.29,171.27,171.5,3863.0,159.4012,159.5864,158.6416,158.8547,3863.0
2020-06-12 12:30:00,171.46,171.46,170.96,170.96,5750.0,158.8176,158.8176,158.3545,158.3545,5750.0
2020-06-12 12:40:00,171.22,171.57,170.68,170.84,10171.0,158.5953,158.9195,158.0951,158.2433,10171.0
2020-06-12 12:50:00,170.76,171.37,170.76,171.2,3212.0,158.1692,158.7343,158.1692,158.5768,3212.0
2020-06-12 13:00:00,171.29,171.29,170.35,170.61,5514.0,158.6602,158.6602,157.7895,158.0303,5514.0
2020-06-12 13:10:00,170.47,170.63,170.02,170.33,4271.0,157.9006,158.0488,157.4838,157.771,4271.0
2020-06-12 13:20:00,170.21,170.55,169.75,169.95,9762.0,157.6598,157.9747,157.2337,157.419,9762.0
2020-06-12 13:30:00,170.05,170.16,168.52,168.82,9175.0,157.5116,157.6135,156.0944,156.3723,9175.0
2020-06-12 13:40:00,168.73,169.31,167.89,168.04,9717.0,156.2889,156.8262,155.5109,155.6498,9717.0
2020-06-12 13:50:00,168.35,168.39,167.42,167.42,11985.0,155.9369,155.974,155.0755,155.0755,11985.0
2020-06-12 14:00:00,167.41,168.52,167.27,167.65,13911.0,155.0663,156.0944,154.9366,155.2886,13911.0
2020-06-12 14:10:00,167.74,168.79,167.74,168.33,17303.0,155.3719,156.3445,155.3719,155.9184,17303.0
2020-06-12 14:20:00,168.14,168.76,168.08,168.49,7823.0,155.7424,156.3167,155.6869,156.0666,7823.0
2020-06-12 14:30:00,168.6,169.72,168.56,168.56,11561.0,156.1685,157.2059,156.1315,156.1315,11561.0
2020-06-12 14:40:00,168.51,168.94,167.93,168.39,11058.0,156.0851,156.4834,155.5479,155.974,11058.0
2020-06-12 14:50:00,168.52,168.87,168.23,168.64,11104.0,156.0944,156.4186,155.8258,156.2056,11104.0
2020-06-12 15:00:00,168.81,169.55,168.81,169.14,22076.0,156.363,157.0485,156.363,156.6687,22076.0
2020-06-12 15:10:00,169.19,169.83,168.92,169.23,12002.0,156.715,157.3078,156.4649,156.7521,12002.0
2020-06-12 15:20:00,169.21,169.37,168.09,168.44,11330.0,156.7335,156.8817,155.6961,156.0203,11330.0
2020-06-12 15:30:00,168.52,169.04,168.26,168.82,25102.0,156.0944,156.5761,155.8536,156.3723,25102.0
2020-06-12 15:40:00,168.82,169.86,168.56,169.86,35900.0,156.3723,157.3356,156.1315,157.3356,35900.0
2020-06-12 15:50:00,169.92,170.58,169.51,170.29,148425.0,157.3912,158.0025,157.0114,157.7339,148425.0
2020-06-15 09:30:00,166.53,166.62,164.25,166.56,37960.0,154.2511,154.3345,152.1393,154.2789,37960.0
2020-06-15 09:40:00,166.56,167.54,166.47,166.68,11564.0,154.2789,155.1867,154.1956,154.3901,11564.0
2020-06-15 09:50:00,166.48,167.19,166.4,166.53,13773.0,154.2048,154.8625,154.1307,154.2511,13773.0
2020-06-15 10:00:00,166.55,166.74,165.7,166.32,15755.0,154.2697,154.4457,153.4823,154.0566,15755.0
2020-06-15 10:10:00,166.17,166.4,165.72,166.12,15923.0,153.9177,154.1307,153.5009,153.8714,15923.0
2020-06-15 10:20:00,166.17,166.2,165.5,165.64,24251.0,153.9177,153.9455,153.2971,153.4268,24251.0
2020-06-15 10:30:00,165.52,165.99,165.27,165.39,13295.0,153.3156,153.751,153.084,153.1952,13295.0
2020-06-15 10:40:00,165.25,166.73,165.15,166.58,14016.0,153.0655,154.4364,152.9729,154.2975,14016.0
2020-06-15 10:50:00,166.43,167.48,166.39,166.6,11322.0,154.1585,155.1311,154.1215,154.316,11322.0
2020-06-15 11:00:00,166.43,167.56,166.25,167.33,11609.0,154.1585,155.2052,153.9918,154.9922,11609.0
2020-06-15 11:10:00,167.24,168.65,167.13,168.47,60289.0,154.9088,156.2148,154.8069,156.0481,60289.0
2020-06-15 11:20:00,168.37,169.33,168.36,168.74,8521.0,155.9555,156.8447,155.9462,156.2982,8521.0
2020-06-15 11:30:00,168.7,169.4,168.67,169.31,13089.0,156.2611,156.9095,156.2334,156.8262,13089.0
2020-06-15 11:40:00,169.43,169.59,168.65,168.92,8553.0,156.9373,157.0855,156.2148,156.4649,8553.0
2020-06-15 11:50:00,169.03,169.77,169.02,169.63,11287.0,156.5668,157.2522,156.5575,157.1226,11287.0
2020-06-15 12:00:00,169.63,170.71,169.63,170.54,5970.0,157.1226,158.1229,157.1226,157.9655,5970.0
2020-06-15 12:10:00,170.57,171.34,170.18,171.34,10603.0,157.9933,158.7065,157.632,158.7065,10603.0
2020-06-15 12:20:00,171.23,171.56,171.15,171.44,10465.0,158.6046,158.9103,158.5305,158.7991,10465.0
2020-06-15 12:30:00,171.38,171.39,170.65,171.13,8045.0,158.7435,158.7528,158.0674,158.512,8045.0
2020-06-15 12:40:00,171.03,171.25,170.6,171.16,7951.0,158.4193,158.6231,158.021,158.5398,7951.0
2020-06-15 12:50:00,171.23,172.2,170.96,172.2,11568.0,158.6046,159.5031,158.3545,159.5031,11568.0
2020-06-15 13:00:00,172.12,172.67,171.96,172.67,9704.0,159.429,159.9384,159.2808,159.9384,9704.0
2020-06-15 13:10:00,172.7,172.78,172.19,172.37,14102.0,159.9662,160.0403,159.4938,159.6605,14102.0
2020-06-15 13:20:00,172.34,172.38,171.88,172.21,6167.0,159.6327,159.6698,159.2067,159.5123,6167.0
2020-06-15 13:30:00,172.09,172.09,171.39,171.67,10172.0,159.4012,159.4012,158.7528,159.0122,10172.0
2020-06-15 13:40:00,171.72,171.89,171.22,171.26,5398.0,159.0585,159.2159,158.5953,158.6324,5398.0
2020-06-15 13:50:00,171.28,171.54,170.96,171.16,13130.0,158.6509,158.8917,158.3545,158.5398,13130.0
2020-06-15 14:00:00,171.2,173.73,171.2,173.72,24087.0,158.5768,160.9203,158.5768,160.911,24087.0
2020-06-15 14:10:00,173.55,174.72,173.44,174.72,15267.0,160.7535,161.8373,160.6516,161.8373,15267.0
2020-06-15 14:20:00,174.59,174.7,173.58,173.74,20448.0,161.7168,161.8187,160.7813,160.9295,20448.0
2020-06-15 14:30:00,173.96,174.2,173.33,174.09,15482.0,161.1333,161.3556,160.5498,161.2537,15482.0
2020-06-15 14:40:00,174.01,174.6,173.86,174.15,14759.0,161.1796,161.7261,161.0407,161.3093,14759.0
2020-06-15 14:50:00,173.97,174.1,173.47,173.68,12653.0,161.1426,161.263,160.6794,160.8739,12653.0
2020-06-15 15:00:00,173.71,174.75,173.71,174.65,22144.0,160.9017,161.8651,160.9017,161.7724,22144.0
2020-06-15 15:10:00,174.55,174.95,174.37,174.71,22772.0,161.6798,162.0503,161.5131,161.828,22772.0
2020-06-15 15:20:00,174.71,174.87,173.67,173.75,28611.0,161.828,161.9762,160.8647,160.9388,28611.0
2020-06-15 15:30:00,173.86,173.86,172.75,173.2,36158.0,161.0407,161.0407,160.0125,160.4293,36158.0
2020-06-15 15:40:00,173.21,173.74,172.91,173.26,42202.0,160.4386,160.9295,160.1607,160.4849,42202.0
2020-06-15 15:50:00,173.15,173.9,172.37,173.69,126511.0,160.383,161.0777,159.6605,160.8832,126511.0
2020-06-16 09:30:00,179.28,180.26,177.99,178.6,48264.0,166.061,166.9688,164.8662,165.4312,48264.0
2020-06-16 09:40:00,178.72,179.34,178.19,178.22,26863.0,165.5423,166.1166,165.0514,165.0792,26863.0
2020-06-16 09:50:00,178.37,178.62,177.36,177.64,25511.0,165.2181,165.4497,164.2826,164.542,25511.0
2020-06-16 10:00:00,177.65,178.8,177.34,178.5,43042.0,164.5512,165.6164,164.2641,165.3386,43042.0
2020-06-16 10:10:00,178.29,179.0,178.19,178.56,22280.0,165.144,165.8017,165.0514,165.3941,22280.0
2020-06-16 10:20:00,178.48,178.72,177.91,178.56,20006.0,165.32,165.5423,164.7921,165.3941,20006.0
2020-06-16 10:30:00,178.63,178.86,176.87,177.14,21105.0,165.459,165.672,163.8287,164.0788,21105.0
2020-06-16 10:40:00,177.05,177.3,176.38,177.07,32171.0,163.9955,164.227,163.3749,164.014,32171.0
2020-06-16 10:50:00,177.12,177.17,174.37,174.68,23006.0,164.0603,164.1066,161.5131,161.8002,23006.0
2020-06-16 11:00:00,174.33,175.32,173.7,175.32,18979.0,161.476,162.393,160.8925,162.393,18979.0
2020-06-16 11:10:00,175.3,176.19,174.67,175.63,17606.0,162.3745,163.1989,161.7909,162.6802,17606.0
2020-06-16 11:20:00,175.69,176.34,175.47,176.34,11788.0,162.7357,163.3378,162.532,163.3378,11788.0
2020-06-16 11:30:00,176.47,176.58,175.69,175.96,9457.0,163.4582,163.5601,162.7357,162.9858,9457.0
2020-06-16 11:40:00,176.01,176.31,175.84,176.28,14749.0,163.0321,163.31,162.8747,163.2822,14749.0
2020-06-16 11:50:00,176.32,176.51,175.33,175.56,7214.0,163.3193,163.4953,162.4023,162.6153,7214.0
2020-06-16 12:00:00,175.53,175.68,174.72,174.89,6245.0,162.5875,162.7265,161.8373,161.9947,6245.0
2020-06-16 12:10:00,174.95,175.46,174.79,175.31,7551.0,162.0503,162.5227,161.9021,162.3838,7551.0
2020-06-16 12:20:00,175.41,176.36,175.4,176.04,15804.0,162.4764,163.3563,162.4671,163.0599,15804.0
2020-06-16 12:30:00,176.09,177.07,176.09,176.82,14967.0,163.1062,164.014,163.1062,163.7824,14967.0
2020-06-16 12:40:00,176.77,176.9,176.27,176.28,25157.0,163.7361,163.8565,163.273,163.2822,25157.0
2020-06-16 12:50:00,176.32,176.54,176.11,176.48,16752.0,163.3193,163.5231,163.1248,163.4675,16752.0
2020-06-16 13:00:00,176.57,177.26,176.48,176.75,7484.0,163.5509,164.19,163.4675,163.7176,7484.0
2020-06-16 13:10:00,176.83,176.96,176.5,176.66,11819.0,163.7917,163.9121,163.486,163.6342,11819.0
2020-06-16 13:20:00,176.63,176.8,176.45,176.72,8449.0,163.6064,163.7639,163.4397,163.6898,8449.0
2020-06-16 13:30:00,176.64,176.64,175.89,176.05,5886.0,163.6157,163.6157,162.921,163.0692,5886.0
2020-06-16 13:40:00,176.09,176.44,176.09,176.35,4093.0,163.1062,163.4304,163.1062,163.3471,4093.0
2020-06-16 13:50:00,176.33,176.49,175.64,175.77,11163.0,163.3286,163.4768,162.6894,162.8098,11163.0
2020-06-16 14:00:00,175.89,176.46,175.85,176.32,8018.0,162.921,163.449,162.8839,163.3193,8018.0
2020-06-16 14:10:00,176.26,177.0,176.24,176.7,6204.0,163.2637,163.9492,163.2452,163.6713,6204.0
2020-06-16 14:20:00,176.72,176.86,175.59,176.29,10758.0,163.6898,163.8195,162.6431,163.2915,10758.0
2020-06-16 14:30:00,176.59,176.68,176.2,176.41,7578.0,163.5694,163.6527,163.2081,163.4027,7578.0
2020-06-16 14:40:00,176.14,176.56,176.11,176.27,5698.0,163.1526,163.5416,163.1248,163.273,5698.0
2020-06-16 14:50:00,176.27,176.57,176.11,176.35,5037.0,163.273,163.5509,163.1248,163.3471,5037.0
2020-06-16 15:00:00,176.31,176.43,175.71,175.71,11087.0,163.31,163.4212,162.7543,162.7543,11087.0
2020-06-16 15:10:00,175.83,176.06,175.36,175.82,32664.0,162.8654,163.0785,162.4301,162.8562,32664.0
2020-06-16 15:20:00,175.83,177.0,175.82,177.0,97763.0,162.8654,163.9492,162.8562,163.9492,97763.0
2020-06-16 15:30:00,176.88,177.72,176.75,176.88,17785.0,163.838,164.6161,163.7176,163.838,17785.0
2020-06-16 15:40:00,176.96,177.1,176.37,176.87,21818.0,163.9121,164.0418,163.3656,163.8287,21818.0
2020-06-16 15:50:00,176.77,177.59,176.5,177.59,198805.0,163.7361,164.4956,163.486,164.4956,198805.0
2020-06-17 09:30:00,178.71,180.13,178.01,178.25,33703.0,165.5331,166.8484,164.8847,165.107,33703.0
2020-06-17 09:40:00,178.26,178.89,178.03,178.28,9759.0,165.1162,165.6998,164.9032,165.1348,9759.0
2020-06-17 09:50:00,178.3,178.65,177.7,178.44,11220.0,165.1533,165.4775,164.5975,165.283,11220.0
2020-06-17 10:00:00,178.34,178.5,177.42,178.4,13378.0,165.1903,165.3386,164.3382,165.2459,13378.0
2020-06-17 10:10:00,178.34,179.18,178.15,178.4,24213.0,165.1903,165.9684,165.0144,165.2459,24213.0
2020-06-17 10:20:00,178.31,178.82,178.16,178.46,25639.0,165.1626,165.635,165.0236,165.3015,25639.0
2020-06-17 10:30:00,178.49,179.28,178.1,179.28,11860.0,165.3293,166.061,164.968,166.061,11860.0
2020-06-17 10:40:00,179.1,179.99,178.94,179.83,17135.0,165.8943,166.7187,165.7461,166.5705,17135.0
2020-06-17 10:50:00,179.89,180.46,179.8,180.39,11778.0,166.6261,167.154,166.5427,167.0892,11778.0
2020-06-17 11:00:00,180.31,180.41,179.75,179.81,13971.0,167.0151,167.1077,166.4964,166.552,13971.0
2020-06-17 11:10:00,179.82,180.08,179.5,179.56,10767.0,166.5612,166.8021,166.2648,166.3204,10767.0
2020-06-17 11:20:00,179.5,179.67,178.88,179.02,11764.0,166.2648,166.4223,165.6905,165.8202,11764.0
2020-06-17 11:30:00,178.99,179.57,178.89,179.5,14826.0,165.7924,166.3297,165.6998,166.2648,14826.0
2020-06-17 11:40:00,179.64,180.16,179.63,180.07,6992.0,166.3945,166.8762,166.3852,166.7928,6992.0
2020-06-17 11:50:00,180.09,180.15,179.9,180.04,5242.0,166.8113,166.8669,166.6353,166.765,5242.0
2020-06-17 12:00:00,180.0,180.03,179.7,179.7,8073.0,166.7279,166.7557,166.4501,166.4501,8073.0
2020-06-17 12:10:00,179.7,179.78,179.6,179.69,6179.0,166.4501,166.5242,166.3574,166.4408,6179.0
2020-06-17 12:20:00,179.64,179.65,179.4,179.44,7539.0,166.3945,166.4038,166.1722,166.2092,7539.0
2020-06-17 12:30:00,179.47,180.24,179.46,180.0,10463.0,166.237,166.9503,166.2278,166.7279,10463.0
2020-06-17 12:40:00,180.0,180.0,179.8,179.81,8115.0,166.7279,166.7279,166.5427,166.552,8115.0
2020-06-17 12:50:00,179.81,179.89,179.6,179.84,10112.0,166.552,166.6261,166.3574,166.5797,10112.0
2020-06-17 13:00:00,180.01,180.45,179.97,180.24,13130.0,166.7372,167.1448,166.7002,166.9503,13130.0
2020-06-17 13:10:00,180.2,180.25,179.8,179.92,7387.0,166.9132,166.9595,166.5427,166.6538,7387.0
2020-06-17 13:20:00,179.93,180.26,179.87,180.01,4463.0,166.6631,166.9688,166.6075,166.7372,4463.0
2020-06-17 13:30:00,180.03,180.25,180.02,180.14,6762.0,166.7557,166.9595,166.7465,166.8576,6762.0
2020-06-17 13:40:00,180.15,180.28,179.84,179.88,11919.0,166.8669,166.9873,166.5797,166.6168,11919.0
2020-06-17 13:50:00,179.86,180.14,179.61,179.61,8063.0,166.5983,166.8576,166.3667,166.3667,8063.0
2020-06-17 14:00:00,179.61,180.1,179.43,180.02,17167.0,166.3667,166.8206,166.2,166.7465,17167.0
2020-06-17 14:10:00,179.97,180.17,179.83,179.93,10431.0,166.7002,166.8854,166.5705,166.6631,10431.0
2020-06-17 14:20:00,179.98,180.12,179.82,179.96,7354.0,166.7094,166.8391,166.5612,166.6909,7354.0
2020-06-17 14:30:00,179.87,180.01,179.7,179.95,10370.0,166.6075,166.7372,166.4501,166.6816,10370.0
2020-06-17 14:40:00,179.97,180.25,179.64,179.69,8499.0,166.7002,166.9595,166.3945,166.4408,8499.0
2020-06-17 14:50:00,179.57,179.94,179.25,179.25,6936.0,166.3297,166.6724,166.0332,166.0332,6936.0
2020-06-17 15:00:00,179.11,179.19,178.88,178.98,9808.0,165.9036,165.9777,165.6905,165.7832,9808.0
2020-06-17 15:10:00,178.94,178.97,178.63,178.97,9211.0,165.7461,165.7739,165.459,165.7739,9211.0
2020-06-17 15:20:00,178.9,178.92,178.04,178.25,7251.0,165.7091,165.7276,164.9125,165.107,7251.0
2020-06-17 15:30:00,178.24,178.96,177.86,178.7,26433.0,165.0977,165.7646,164.7457,165.5238,26433.0
2020-06-17 15:40:00,178.73,178.85,178.39,178.45,56595.0,165.5516,165.6627,165.2367,165.2922,56595.0
2020-06-17 15:50:00,178.4,179.21,178.4,178.72,79074.0,165.2459,165.9962,165.2459,165.5423,79074.0
2020-06-18 09:30:00,178.72,179.76,177.85,179.59,29514.0,165.5423,166.5056,164.7365,166.3482,29514.0
2020-06-18 09:40:00,179.67,180.68,179.34,180.68,13013.0,166.4223,167.3578,166.1166,167.3578,13013.0
2020-06-18 09:50:00,180.8,180.84,179.63,179.63,8562.0,167.469,167.506,166.3852,166.3852,8562.0
2020-06-18 10:00:00,179.84,180.38,179.76,180.31,7884.0,166.5797,167.0799,166.5056,167.0151,7884.0
2020-06-18 10:10:00,180.18,180.21,179.75,179.95,8070.0,166.8947,166.9225,166.4964,166.6816,8070.0
2020-06-18 10:20:00,179.96,180.18,179.69,179.97,17511.0,166.6909,166.8947,166.4408,166.7002,17511.0
2020-06-18 10:30:00,179.96,180.83,179.75,180.75,13186.0,166.6909,167.4968,166.4964,167.4226,13186.0
2020-06-18 10:40:00,180.77,181.25,180.46,181.07,14970.0,167.4412,167.8858,167.154,167.7191,14970.0
2020-06-18 10:50:00,181.03,181.35,180.6,181.35,10298.0,167.682,167.9784,167.2837,167.9784,10298.0
2020-06-18 11:00:00,181.36,181.58,181.01,181.01,10083.0,167.9877,168.1915,167.6635,167.6635,10083.0
2020-06-18 11:10:00,181.11,181.45,181.0,181.0,6039.0,167.7561,168.071,167.6542,167.6542,6039.0
2020-06-18 11:20:00,181.0,181.34,180.9,180.91,4595.0,167.6542,167.9691,167.5616,167.5709,4595.0
2020-06-18 11:30:00,181.07,181.48,181.07,181.13,6675.0,167.7191,168.0988,167.7191,167.7746,6675.0
2020-06-18 11:40:00,181.0,181.36,180.84,181.06,9760.0,167.6542,167.9877,167.506,167.7098,9760.0
2020-06-18 11:50:00,181.14,181.45,181.0,181.39,12655.0,167.7839,168.071,167.6542,168.0155,12655.0
2020-06-18 12:00:00,181.45,181.93,181.16,181.93,20321.0,168.071,168.5156,167.8024,168.5156,20321.0
2020-06-18 12:10:00,181.85,182.14,181.73,181.76,19720.0,168.4415,168.7102,168.3304,168.3582,19720.0
2020-06-18 12:20:00,181.81,182.17,181.81,182.0,8492.0,168.4045,168.7379,168.4045,168.5805,8492.0
2020-06-18 12:30:00,181.99,182.0,181.58,181.58,13285.0,168.5712,168.5805,168.1915,168.1915,13285.0
2020-06-18 12:40:00,181.62,182.34,181.55,182.33,20055.0,168.2285,168.8954,168.1637,168.8862,20055.0
2020-06-18 12:50:00,182.33,182.46,182.2,182.35,15085.0,168.8862,169.0066,168.7657,168.9047,15085.0
2020-06-18 13:00:00,182.43,182.88,182.43,182.69,12046.0,168.9788,169.3956,168.9788,169.2196,12046.0
2020-06-18 13:10:00,182.8,183.23,182.8,183.13,19907.0,169.3215,169.7198,169.3215,169.6272,19907.0
2020-06-18 13:20:00,183.23,183.23,182.98,183.23,18412.0,169.7198,169.7198,169.4882,169.7198,18412.0
2020-06-18 13:30:00,183.16,183.33,183.04,183.27,7532.0,169.655,169.8124,169.5438,169.7568,7532.0
2020-06-18 13:40:00,183.19,183.29,183.09,183.21,15700.0,169.6827,169.7754,169.5901,169.7013,15700.0
2020-06-18 13:50:00,183.25,183.49,183.2,183.45,17205.0,169.7383,169.9606,169.692,169.9236,17205.0
2020-06-18 14:00:00,183.46,183.46,183.15,183.24,24836.0,169.9328,169.9328,169.6457,169.7291,24836.0
2020-06-18 14:10:00,183.28,183.28,182.98,183.0,18374.0,169.7661,169.7661,169.4882,169.5067,18374.0
2020-06-18 14:20:00,183.0,183.35,182.88,182.89,30010.0,169.5067,169.8309,169.3956,169.4049,30010.0
2020-06-18 14:30:00,182.95,183.32,182.84,183.09,17199.0,169.4604,169.8032,169.3585,169.5901,17199.0
2020-06-18 14:40:00,183.06,183.09,182.72,182.73,13010.0,169.5623,169.5901,169.2474,169.2567,13010.0
2020-06-18 14:50:00,182.81,183.21,182.73,182.83,24685.0,169.3308,169.7013,169.2567,169.3493,24685.0
2020-06-18 15:00:00,182.89,182.9,182.5,182.87,40040.0,169.4049,169.4141,169.0436,169.3863,40040.0
2020-06-18 15:10:00,182.95,183.0,182.45,182.75,21743.0,169.4604,169.5067,168.9973,169.2752,21743.0
2020-06-18 15:20:00,182.7,182.97,182.56,182.76,28849.0,169.2289,169.479,169.0992,169.2844,28849.0
2020-06-18 15:30:00,182.77,183.65,182.68,183.61,36587.0,169.2937,170.1088,169.2103,170.0718,36587.0
2020-06-18 15:40:00,183.66,184.19,183.47,184.0,69682.0,170.1181,170.609,169.9421,170.433,69682.0
2020-06-18 15:50:00,184.04,184.51,183.68,184.34,134936.0,170.4701,170.9054,170.1366,170.7479,134936.0
2020-06-19 09:30:00,187.65,189.37,187.09,188.72,253954.0,173.8139,175.4071,173.2952,174.805,253954.0
2020-06-19 09:40:00,188.86,189.21,188.14,188.16,52662.0,174.9347,175.2589,174.2678,174.2863,52662.0
2020-06-19 09:50:00,188.22,188.43,186.75,186.91,48964.0,174.3419,174.5364,172.9802,173.1285,48964.0
2020-06-19 10:00:00,186.99,188.08,186.98,187.59,15335.0,173.2026,174.2122,173.1933,173.7583,15335.0
2020-06-19 10:10:00,187.48,187.56,186.76,187.37,13957.0,173.6564,173.7305,172.9895,173.5545,13957.0
2020-06-19 10:20:00,187.31,187.35,186.63,187.35,21671.0,173.499,173.536,172.8691,173.536,21671.0
2020-06-19 10:30:00,187.33,187.52,187.0,187.06,15353.0,173.5175,173.6935,173.2118,173.2674,15353.0
2020-06-19 10:40:00,187.07,187.51,186.9,187.42,20698.0,173.2767,173.6842,173.1192,173.6008,20698.0
2020-06-19 10:50:00,187.4,188.77,187.38,187.53,35067.0,173.5823,174.8513,173.5638,173.7027,35067.0
2020-06-19 11:00:00,187.4,187.78,186.81,187.03,22163.0,173.5823,173.9343,173.0358,173.2396,22163.0
2020-06-19 11:10:00,186.91,187.37,186.6,186.63,25109.0,173.1285,173.5545,172.8413,172.8691,25109.0
2020-06-19 11:20:00,186.5,186.95,186.16,186.31,21591.0,172.7487,173.1655,172.4338,172.5727,21591.0
2020-06-19 11:30:00,186.23,186.37,185.66,185.72,12630.0,172.4986,172.6283,171.9706,172.0262,12630.0
2020-06-19 11:40:00,185.73,185.75,185.02,185.1,13661.0,172.0355,172.054,171.3778,171.4519,13661.0
2020-06-19 11:50:00,185.16,185.18,184.16,184.18,18911.0,171.5075,171.526,170.5812,170.5997,18911.0
2020-06-19 12:00:00,184.27,184.36,183.55,183.73,23292.0,170.6831,170.7665,170.0162,170.1829,23292.0
2020-06-19 12:10:00,183.72,184.25,183.19,183.2,58306.0,170.1737,170.6646,169.6827,169.692,58306.0
2020-06-19 12:20:00,183.2,184.46,183.1,184.39,27971.0,169.692,170.8591,169.5994,170.7943,27971.0
2020-06-19 12:30:00,184.47,184.79,183.42,183.75,10696.0,170.8684,171.1648,169.8958,170.2014,10696.0
2020-06-19 12:40:00,183.31,183.99,183.16,183.62,14267.0,169.7939,170.4238,169.655,170.081,14267.0
2020-06-19 12:50:00,183.65,184.0,183.27,183.98,17138.0,170.1088,170.433,169.7568,170.4145,17138.0
2020-06-19 13:00:00,184.03,184.36,183.8,183.8,24880.0,170.4608,170.7665,170.2478,170.2478,24880.0
2020-06-19 13:10:00,183.81,184.03,183.6,183.64,26618.0,170.257,170.4608,170.0625,170.0996,26618.0
2020-06-19 13:20:00,183.7,183.77,183.4,183.77,24892.0,170.1551,170.22,169.8773,170.22,24892.0
2020-06-19 13:30:00,183.71,184.2,183.5,184.16,34602.0,170.1644,170.6183,169.9699,170.5812,34602.0
2020-06-19 13:40:00,184.02,184.3,183.47,183.64,18796.0,170.4515,170.7109,169.9421,170.0996,18796.0
2020-06-19 13:50:00,183.59,183.99,183.4,183.58,24115.0,170.0532,170.4238,169.8773,170.044,24115.0
2020-06-19 14:00:00,183.73,184.15,183.5,183.52,42398.0,170.1829,170.572,169.9699,169.9884,42398.0
2020-06-19 14:10:00,183.51,183.69,182.41,182.56,32616.0,169.9791,170.1459,168.9603,169.0992,32616.0
2020-06-19 14:20:00,182.6,182.83,181.8,181.93,22230.0,169.1362,169.3493,168.3952,168.5156,22230.0
2020-06-19 14:30:00,181.84,183.24,181.63,183.05,29454.0,168.4323,169.7291,168.2378,169.5531,29454.0
2020-06-19 14:40:00,183.0,184.17,183.0,183.98,30701.0,169.5067,170.5905,169.5067,170.4145,30701.0
2020-06-19 14:50:00,184.02,184.32,183.74,183.79,19481.0,170.4515,170.7294,170.1922,170.2385,19481.0
2020-06-19 15:00:00,183.75,183.87,183.41,183.67,15719.0,170.2014,170.3126,169.8865,170.1273,15719.0
2020-06-19 15:10:00,183.6,184.93,183.41,184.8,27602.0,170.0625,171.2944,169.8865,171.174,27602.0
2020-06-19 15:20:00,184.83,184.9,184.27,184.27,27320.0,171.2018,171.2667,170.6831,170.6831,27320.0
2020-06-19 15:30:00,184.26,184.4,183.54,183.54,29019.0,170.6738,170.8035,170.0069,170.0069,29019.0
2020-06-19 15:40:00,183.51,183.59,181.87,181.99,74430.0,169.9791,170.0532,168.4601,168.5712,74430.0
2020-06-19 15:50:00,181.97,182.35,181.22,181.25,145544.0,168.5527,168.9047,167.858,167.8858,145544.0
2020-06-22 09:30:00,180.44,181.12,180.02,180.27,30436.0,167.1355,167.7654,166.7465,166.978,30436.0
2020-06-22 09:40:00,180.15,181.75,179.8,181.72,24361.0,166.8669,168.3489,166.5427,168.3211,24361.0
2020-06-22 09:50:00,181.83,181.99,181.04,181.42,13017.0,168.423,168.5712,167.6913,168.0432,13017.0
2020-06-22 10:00:00,181.22,181.4,180.51,180.84,8238.0,167.858,168.0247,167.2003,167.506,8238.0
2020-06-22 10:10:00,180.81,181.15,180.74,180.74,2161.0,167.4782,167.7932,167.4134,167.4134,2161.0
2020-06-22 10:20:00,180.86,181.5,180.65,180.94,7282.0,167.5245,168.1173,167.33,167.5986,7282.0
2020-06-22 10:30:00,180.87,181.08,180.57,180.66,11296.0,167.5338,167.7283,167.2559,167.3393,11296.0
2020-06-22 10:40:00,180.64,180.88,180.43,180.46,6329.0,167.3208,167.5431,167.1262,167.154,6329.0
2020-06-22 10:50:00,180.49,180.49,179.4,179.8,8676.0,167.1818,167.1818,166.1722,166.5427,8676.0
2020-06-22 11:00:00,179.71,180.19,179.68,180.07,3988.0,166.4593,166.9039,166.4315,166.7928,3988.0
2020-06-22 11:10:00,180.06,180.47,179.97,180.38,3225.0,166.7835,167.1633,166.7002,167.0799,3225.0
2020-06-22 11:20:00,180.29,180.29,179.5,179.5,15658.0,166.9966,166.9966,166.2648,166.2648,15658.0
2020-06-22 11:30:00,179.59,180.27,179.45,180.21,9728.0,166.3482,166.978,166.2185,166.9225,9728.0
2020-06-22 11:40:00,180.39,180.39,180.1,180.22,5192.0,167.0892,167.0892,166.8206,166.9317,5192.0
2020-06-22 11:50:00,180.19,180.3,179.92,179.99,7977.0,166.9039,167.0058,166.6538,166.7187,7977.0
2020-06-22 12:00:00,180.05,180.61,179.98,180.51,8922.0,166.7743,167.293,166.7094,167.2003,8922.0
2020-06-22 12:10:00,180.57,180.88,180.25,180.68,7725.0,167.2559,167.5431,166.9595,167.3578,7725.0
2020-06-22 12:20:00,180.74,180.77,180.14,180.14,5845.0,167.4134,167.4412,166.8576,166.8576,5845.0
2020-06-22 12:30:00,180.2,180.28,180.03,180.16,4710.0,166.9132,166.9873,166.7557,166.8762,4710.0
2020-06-22 12:40:00,180.06,180.37,179.84,180.36,26669.0,166.7835,167.0707,166.5797,167.0614,26669.0
2020-06-22 12:50:00,180.33,180.56,179.77,179.86,9962.0,167.0336,167.2467,166.5149,166.5983,9962.0
2020-06-22 13:00:00,179.86,180.28,179.78,180.03,10516.0,166.5983,166.9873,166.5242,166.7557,10516.0
2020-06-22 13:10:00,179.97,180.12,179.72,179.75,5293.0,166.7002,166.8391,166.4686,166.4964,5293.0
2020-06-22 13:20:00,179.72,179.99,179.5,179.53,9514.0,166.4686,166.7187,166.2648,166.2926,9514.0
2020-06-22 13:30:00,179.44,179.93,179.27,179.33,12826.0,166.2092,166.6631,166.0518,166.1074,12826.0
2020-06-22 13:40:00,179.32,179.55,179.16,179.48,8678.0,166.0981,166.3111,165.9499,166.2463,8678.0
2020-06-22 13:50:00,179.59,179.59,179.15,179.31,12200.0,166.3482,166.3482,165.9406,166.0888,12200.0
2020-06-22 14:00:00,179.26,179.32,178.92,179.13,11319.0,166.0425,166.0981,165.7276,165.9221,11319.0
2020-06-22 14:10:00,179.08,179.28,178.72,179.07,15464.0,165.8758,166.061,165.5423,165.8665,15464.0
2020-06-22 14:20:00,179.07,179.29,178.94,179.21,8484.0,165.8665,166.0703,165.7461,165.9962,8484.0
2020-06-22 14:30:00,179.29,179.34,179.01,179.25,11613.0,166.0703,166.1166,165.8109,166.0332,11613.0
2020-06-22 14:40:00,179.21,179.25,178.91,179.12,8364.0,165.9962,166.0332,165.7183,165.9128,8364.0
2020-06-22 14:50:00,179.05,179.6,179.03,179.43,15103.0,165.848,166.3574,165.8295,166.2,15103.0
2020-06-22 15:00:00,179.39,179.39,179.06,179.17,13182.0,166.1629,166.1629,165.8573,165.9591,13182.0
2020-06-22 15:10:00,179.15,179.26,178.4,178.53,13586.0,165.9406,166.0425,165.2459,165.3663,13586.0
2020-06-22 15:20:00,178.42,178.56,178.12,178.42,15724.0,165.2644,165.3941,164.9866,165.2644,15724.0
2020-06-22 15:30:00,178.52,178.81,178.43,178.71,21190.0,165.3571,165.6257,165.2737,165.5331,21190.0
2020-06-22 15:40:00,178.75,179.3,178.53,178.83,33894.0,165.5701,166.0796,165.3663,165.6442,33894.0
2020-06-22 15:50:00,179.0,180.04,179.0,179.61,116300.0,165.8017,166.765,165.8017,166.3667,116300.0
2020-06-23 09:30:00,181.22,182.13,180.33,180.56,22271.0,167.858,168.7009,167.0336,167.2467,22271.0
2020-06-23 09:40:00,180.48,180.69,179.89,179.9,21383.0,167.1726,167.3671,166.6261,166.6353,21383.0
2020-06-23 09:50:00,180.0,180.32,179.7,180.15,16366.0,166.7279,167.0244,166.4501,166.8669,16366.0
2020-06-23 10:00:00,180.13,180.66,179.91,180.26,30780.0,166.8484,167.3393,166.6446,166.9688,30780.0
2020-06-23 10:10:00,180.35,180.35,179.83,180.23,18482.0,167.0521,167.0521,166.5705,166.941,18482.0
2020-06-23 10:20:00,180.23,180.83,180.03,180.83,7602.0,166.941,167.4968,166.7557,167.4968,7602.0
2020-06-23 10:30:00,180.79,180.9,180.31,180.57,8503.0,167.4597,167.5616,167.0151,167.2559,8503.0
2020-06-23 10:40:00,180.51,180.51,179.34,179.83,11429.0,167.2003,167.2003,166.1166,166.5705,11429.0
2020-06-23 10:50:00,179.79,180.26,179.79,179.94,6892.0,166.5334,166.9688,166.5334,166.6724,6892.0
2020-06-23 11:00:00,180.0,180.54,179.83,180.34,6738.0,166.7279,167.2281,166.5705,167.0429,6738.0
2020-06-23 11:10:00,180.31,180.84,180.31,180.72,4287.0,167.0151,167.506,167.0151,167.3949,4287.0
2020-06-23 11:20:00,180.81,181.45,180.68,181.19,7038.0,167.4782,168.071,167.3578,167.8302,7038.0
2020-06-23 11:30:00,181.16,181.49,180.75,180.79,6369.0,167.8024,168.1081,167.4226,167.4597,6369.0
2020-06-23 11:40:00,180.84,180.97,180.17,180.92,13757.0,167.506,167.6264,166.8854,167.5801,13757.0
2020-06-23 11:50:00,180.84,181.11,180.55,181.11,13950.0,167.506,167.7561,167.2374,167.7561,13950.0
2020-06-23 12:00:00,181.16,181.24,180.76,180.81,4892.0,167.8024,167.8765,167.4319,167.4782,4892.0
2020-06-23 12:10:00,180.68,180.82,180.21,180.5,14112.0,167.3578,167.4875,166.9225,167.1911,14112.0
2020-06-23 12:20:00,180.49,180.75,180.14,180.32,73823.0,167.1818,167.4226,166.8576,167.0244,73823.0
2020-06-23 12:30:00,180.4,180.46,180.26,180.33,7641.0,167.0985,167.154,166.9688,167.0336,7641.0
2020-06-23 12:40:00,180.34,180.9,180.25,180.87,25157.0,167.0429,167.5616,166.9595,167.5338,25157.0
2020-06-23 12:50:00,180.78,180.87,180.45,180.49,5592.0,167.4504,167.5338,167.1448,167.1818,5592.0
2020-06-23 13:00:00,180.5,180.5,180.3,180.49,7345.0,167.1911,167.1911,167.0058,167.1818,7345.0
2020-06-23 13:10:00,180.49,181.05,180.43,180.93,15523.0,167.1818,167.7005,167.1262,167.5894,15523.0
2020-06-23 13:20:00,181.03,181.28,180.97,181.23,10041.0,167.682,167.9136,167.6264,167.8673,10041.0
2020-06-23 13:30:00,181.22,181.23,180.78,180.99,7004.0,167.858,167.8673,167.4504,167.645,7004.0
2020-06-23 13:40:00,181.06,181.08,180.71,180.96,4201.0,167.7098,167.7283,167.3856,167.6172,4201.0
2020-06-23 13:50:00,180.91,181.32,180.7,181.01,17523.0,167.5709,167.9506,167.3763,167.6635,17523.0
2020-06-23 14:00:00,181.0,181.23,180.93,181.23,7740.0,167.6542,167.8673,167.5894,167.8673,7740.0
2020-06-23 14:10:00,181.23,181.66,181.19,181.57,29695.0,167.8673,168.2656,167.8302,168.1822,29695.0
2020-06-23 14:20:00,181.52,181.87,181.46,181.74,6269.0,168.1359,168.4601,168.0803,168.3397,6269.0
2020-06-23 14:30:00,181.72,181.72,181.48,181.57,6215.0,168.3211,168.3211,168.0988,168.1822,6215.0
2020-06-23 14:40:00,181.59,181.66,181.04,181.13,10874.0,168.2007,168.2656,167.6913,167.7746,10874.0
2020-06-23 14:50:00,181.14,181.39,181.14,181.18,4629.0,167.7839,168.0155,167.7839,167.8209,4629.0
2020-06-23 15:00:00,181.13,181.29,180.75,180.84,9868.0,167.7746,167.9228,167.4226,167.506,9868.0
2020-06-23 15:10:00,180.84,181.2,180.55,180.92,8168.0,167.506,167.8395,167.2374,167.5801,8168.0
2020-06-23 15:20:00,180.89,180.89,180.52,180.61,7393.0,167.5523,167.5523,167.2096,167.293,7393.0
2020-06-23 15:30:00,180.56,180.71,180.34,180.52,11024.0,167.2467,167.3856,167.0429,167.2096,11024.0
2020-06-23 15:40:00,180.56,180.8,180.22,180.5,13037.0,167.2467,167.469,166.9317,167.1911,13037.0
2020-06-23 15:50:00,180.46,180.58,180.15,180.44,35061.0,167.154,167.2652,166.8669,167.1355,35061.0
2020-06-24 09:30:00,178.65,179.74,177.1,177.4,39647.0,165.4775,166.4871,164.0418,164.3197,39647.0
2020-06-24 09:40:00,177.01,177.59,175.8,176.28,26767.0,163.9584,164.4956,162.8376,163.2822,26767.0
2020-06-24 09:50:00,176.28,176.42,175.36,175.43,33157.0,163.2822,163.4119,162.4301,162.4949,33157.0
2020-06-24 10:00:00,175.38,175.51,174.71,174.97,21972.0,162.4486,162.569,161.828,162.0688,21972.0
2020-06-24 10:10:00,174.87,175.46,174.66,175.06,22726.0,161.9762,162.5227,161.7817,162.1522,22726.0
2020-06-24 10:20:00,175.0,175.69,175.0,175.56,18197.0,162.0966,162.7357,162.0966,162.6153,18197.0
2020-06-24 10:30:00,175.57,175.57,173.91,173.96,22506.0,162.6246,162.6246,161.087,161.1333,22506.0
2020-06-24 10:40:00,174.01,174.38,173.82,174.25,30294.0,161.1796,161.5223,161.0036,161.4019,30294.0
2020-06-24 10:50:00,174.31,174.83,174.25,174.5,37652.0,161.4575,161.9392,161.4019,161.6335,37652.0
2020-06-24 11:00:00,174.47,174.76,174.25,174.39,46006.0,161.6057,161.8743,161.4019,161.5316,46006.0
2020-06-24 11:10:00,174.39,174.55,174.2,174.31,49875.0,161.5316,161.6798,161.3556,161.4575,49875.0
2020-06-24 11:20:00,174.33,174.76,174.25,174.58,24781.0,161.476,161.8743,161.4019,161.7076,24781.0
2020-06-24 11:30:00,174.59,174.66,173.52,173.63,22376.0,161.7168,161.7817,160.7257,160.8276,22376.0
2020-06-24 11:40:00,173.61,173.86,172.6,172.6,41148.0,160.8091,161.0407,159.8736,159.8736,41148.0
2020-06-24 11:50:00,172.71,173.03,172.14,172.55,25703.0,159.9755,160.2719,159.4475,159.8273,25703.0
2020-06-24 12:00:00,172.58,172.82,172.25,172.25,24944.0,159.8551,160.0774,159.5494,159.5494,24944.0
2020-06-24 12:10:00,172.13,172.76,172.0,172.59,24369.0,159.4382,160.0218,159.3178,159.8643,24369.0
2020-06-24 12:20:00,172.59,172.91,172.31,172.39,10611.0,159.8643,160.1607,159.605,159.6791,10611.0
2020-06-24 12:30:00,172.31,172.41,171.94,172.18,11001.0,159.605,159.6976,159.2622,159.4845,11001.0
2020-06-24 12:40:00,172.22,173.08,172.15,172.89,13093.0,159.5216,160.3182,159.4568,160.1422,13093.0
2020-06-24 12:50:00,172.89,173.13,172.5,173.13,17277.0,160.1422,160.3645,159.781,160.3645,17277.0
2020-06-24 13:00:00,173.13,173.42,172.97,173.41,10056.0,160.3645,160.6331,160.2163,160.6239,10056.0
2020-06-24 13:10:00,173.42,173.67,173.05,173.53,12013.0,160.6331,160.8647,160.2904,160.735,12013.0
2020-06-24 13:20:00,173.54,173.54,172.81,172.96,11651.0,160.7443,160.7443,160.0681,160.207,11651.0
2020-06-24 13:30:00,172.9,172.93,172.55,172.81,10915.0,160.1515,160.1792,159.8273,160.0681,10915.0
2020-06-24 13:40:00,172.61,172.89,172.47,172.84,7445.0,159.8828,160.1422,159.7532,160.0959,7445.0
2020-06-24 13:50:00,172.85,172.86,172.38,172.5,19039.0,160.1051,160.1144,159.6698,159.781,19039.0
2020-06-24 14:00:00,172.62,172.99,171.9,172.83,13558.0,159.8921,160.2348,159.2252,160.0866,13558.0
2020-06-24 14:10:00,172.91,173.11,172.5,172.81,14087.0,160.1607,160.346,159.781,160.0681,14087.0
2020-06-24 14:20:00,172.84,172.99,172.43,172.88,14555.0,160.0959,160.2348,159.7161,160.1329,14555.0
2020-06-24 14:30:00,172.84,172.92,172.57,172.73,17292.0,160.0959,160.17,159.8458,159.994,17292.0
2020-06-24 14:40:00,172.75,172.75,172.13,172.44,15443.0,160.0125,160.0125,159.4382,159.7254,15443.0
2020-06-24 14:50:00,172.41,172.44,171.92,172.02,17643.0,159.6976,159.7254,159.2437,159.3363,17643.0
2020-06-24 15:00:00,172.08,172.56,172.07,172.11,17797.0,159.3919,159.8365,159.3827,159.4197,17797.0
2020-06-24 15:10:00,172.17,173.03,172.12,172.95,16822.0,159.4753,160.2719,159.429,160.1978,16822.0
2020-06-24 15:20:00,172.98,173.05,172.18,172.29,23547.0,160.2256,160.2904,159.4845,159.5864,23547.0
2020-06-24 15:30:00,172.34,172.41,171.9,172.14,36222.0,159.6327,159.6976,159.2252,159.4475,36222.0
2020-06-24 15:40:00,172.12,173.08,172.12,172.58,46053.0,159.429,160.3182,159.429,159.8551,46053.0
2020-06-24 15:50:00,172.39,172.39,171.41,171.7,95788.0,159.6791,159.6791,158.7713,159.0399,95788.0
2020-06-25 09:30:00,171.68,171.74,168.74,170.99,45459.0,159.0214,159.077,156.2982,158.3823,45459.0
2020-06-25 09:40:00,170.77,171.57,170.07,171.57,17514.0,158.1785,158.9195,157.5301,158.9195,17514.0
2020-06-25 09:50:00,171.39,171.93,171.01,171.73,15871.0,158.7528,159.253,158.4008,159.0677,15871.0
2020-06-25 10:00:00,171.71,172.68,171.4,171.44,21978.0,159.0492,159.9477,158.7621,158.7991,21978.0
2020-06-25 10:10:00,171.57,172.59,171.52,171.76,16760.0,158.9195,159.8643,158.8732,159.0955,16760.0
2020-06-25 10:20:00,171.77,172.73,171.76,172.39,15893.0,159.1048,159.994,159.0955,159.6791,15893.0
2020-06-25 10:30:00,172.39,172.39,171.05,171.32,20854.0,159.6791,159.6791,158.4379,158.688,20854.0
2020-06-25 10:40:00,171.29,171.54,170.83,171.01,28867.0,158.6602,158.8917,158.2341,158.4008,28867.0
2020-06-25 10:50:00,170.89,171.48,170.83,171.27,36590.0,158.2897,158.8362,158.2341,158.6416,36590.0
2020-06-25 11:00:00,171.2,171.29,170.63,170.66,20174.0,158.5768,158.6602,158.0488,158.0766,20174.0
2020-06-25 11:10:00,170.54,172.13,170.54,171.91,42160.0,157.9655,159.4382,157.9655,159.2345,42160.0
2020-06-25 11:20:00,171.82,171.82,171.29,171.38,12423.0,159.1511,159.1511,158.6602,158.7435,12423.0
2020-06-25 11:30:00,171.43,171.48,170.79,171.24,17896.0,158.7898,158.8362,158.197,158.6139,17896.0
2020-06-25 11:40:00,171.18,171.55,170.94,171.47,13903.0,158.5583,158.901,158.336,158.8269,13903.0
2020-06-25 11:50:00,171.5,172.0,171.49,171.79,14507.0,158.8547,159.3178,158.8454,159.1233,14507.0
2020-06-25 12:00:00,171.82,172.35,171.82,171.99,18671.0,159.1511,159.642,159.1511,159.3086,18671.0
2020-06-25 12:10:00,171.95,172.39,171.85,171.88,20732.0,159.2715,159.6791,159.1789,159.2067,20732.0
2020-06-25 12:20:00,172.0,172.39,172.0,172.21,5652.0,159.3178,159.6791,159.3178,159.5123,5652.0
2020-06-25 12:30:00,172.31,172.74,172.16,172.52,12275.0,159.605,160.0033,159.466,159.7995,12275.0
2020-06-25 12:40:00,172.56,172.98,172.52,172.54,12274.0,159.8365,160.2256,159.7995,159.818,12274.0
2020-06-25 12:50:00,172.45,172.68,172.15,172.19,9308.0,159.7346,159.9477,159.4568,159.4938,9308.0
2020-06-25 13:00:00,172.14,172.22,171.94,172.12,7205.0,159.4475,159.5216,159.2622,159.429,7205.0
2020-06-25 13:10:00,172.05,172.39,172.0,172.31,13320.0,159.3641,159.6791,159.3178,159.605,13320.0
2020-06-25 13:20:00,172.22,172.33,171.91,172.16,10846.0,159.5216,159.6235,159.2345,159.466,10846.0
2020-06-25 13:30:00,172.13,172.41,171.79,172.41,10131.0,159.4382,159.6976,159.1233,159.6976,10131.0
2020-06-25 13:40:00,172.35,172.35,172.06,172.16,9268.0,159.642,159.642,159.3734,159.466,9268.0
2020-06-25 13:50:00,172.13,172.28,172.07,172.2,9408.0,159.4382,159.5772,159.3827,159.5031,9408.0
2020-06-25 14:00:00,172.19,172.36,171.82,172.17,8567.0,159.4938,159.6513,159.1511,159.4753,8567.0
2020-06-25 14:10:00,172.24,172.6,172.22,172.54,8219.0,159.5401,159.8736,159.5216,159.818,8219.0
2020-06-25 14:20:00,172.46,172.48,172.07,172.37,10729.0,159.7439,159.7624,159.3827,159.6605,10729.0
2020-06-25 14:30:00,172.28,172.28,171.59,171.74,9278.0,159.5772,159.5772,158.938,159.077,9278.0
2020-06-25 14:40:00,171.82,172.12,171.82,172.03,6560.0,159.1511,159.429,159.1511,159.3456,6560.0
2020-06-25 14:50:00,172.03,172.45,171.99,172.17,9378.0,159.3456,159.7346,159.3086,159.4753,9378.0
2020-06-25 15:00:00,172.18,173.28,172.13,173.12,15303.0,159.4845,160.5034,159.4382,160.3552,15303.0
2020-06-25 15:10:00,173.19,173.64,172.97,173.39,13127.0,160.4201,160.8369,160.2163,160.6053,13127.0
2020-06-25 15:20:00,173.41,174.01,173.36,173.59,14906.0,160.6239,161.1796,160.5775,160.7906,14906.0
2020-06-25 15:30:00,173.62,173.95,173.23,173.3,18762.0,160.8184,161.124,160.4571,160.522,18762.0
2020-06-25 15:40:00,173.33,173.33,172.82,172.9,43435.0,160.5498,160.5498,160.0774,160.1515,43435.0
2020-06-25 15:50:00,173.0,173.38,172.93,173.38,91158.0,160.2441,160.5961,160.1792,160.5961,91158.0
2020-06-26 09:30:00,174.09,174.09,172.56,173.09,25599.0,161.2537,161.2537,159.8365,160.3274,25599.0
2020-06-26 09:40:00,173.01,173.1,172.3,172.99,10095.0,160.2533,160.3367,159.5957,160.2348,10095.0
2020-06-26 09:50:00,172.85,172.87,172.29,172.65,4814.0,160.1051,160.1237,159.5864,159.9199,4814.0
2020-06-26 10:00:00,172.74,173.08,172.36,172.73,4950.0,160.0033,160.3182,159.6513,159.994,4950.0
2020-06-26 10:10:00,172.59,172.6,171.9,172.2,9380.0,159.8643,159.8736,159.2252,159.5031,9380.0
2020-06-26 10:20:00,172.11,172.16,171.61,171.82,32486.0,159.4197,159.466,158.9566,159.1511,32486.0
2020-06-26 10:30:00,172.05,172.36,171.18,171.25,10277.0,159.3641,159.6513,158.5583,158.6231,10277.0
2020-06-26 10:40:00,171.2,171.82,171.05,171.4,38577.0,158.5768,159.1511,158.4379,158.7621,38577.0
2020-06-26 10:50:00,171.41,171.78,171.01,171.22,8302.0,158.7713,159.114,158.4008,158.5953,8302.0
2020-06-26 11:00:00,171.31,171.73,170.88,171.1,9851.0,158.6787,159.0677,158.2804,158.4842,9851.0
2020-06-26 11:10:00,171.2,171.27,170.25,170.34,22675.0,158.5768,158.6416,157.6969,157.7802,22675.0
2020-06-26 11:20:00,170.41,170.73,169.78,170.0,21802.0,157.8451,158.1415,157.2615,157.4653,21802.0
2020-06-26 11:30:00,169.97,170.0,169.19,169.47,31339.0,157.4375,157.4653,156.715,156.9744,31339.0
2020-06-26 11:40:00,169.52,169.53,168.28,168.66,50481.0,157.0207,157.0299,155.8721,156.2241,50481.0
2020-06-26 11:50:00,168.63,168.67,167.77,167.87,42031.0,156.1963,156.2334,155.3997,155.4923,42031.0
2020-06-26 12:00:00,167.91,167.91,166.8,167.08,33346.0,155.5294,155.5294,154.5012,154.7606,33346.0
2020-06-26 12:10:00,167.05,167.15,166.65,166.89,24407.0,154.7328,154.8254,154.3623,154.5846,24407.0
2020-06-26 12:20:00,166.82,168.37,166.52,168.35,13714.0,154.5198,155.9555,154.2419,155.9369,13714.0
2020-06-26 12:30:00,168.33,168.94,168.12,168.83,27424.0,155.9184,156.4834,155.7239,156.3816,27424.0
2020-06-26 12:40:00,168.9,168.9,168.02,168.21,15183.0,156.4464,156.4464,155.6313,155.8073,15183.0
2020-06-26 12:50:00,168.27,168.64,168.19,168.45,6448.0,155.8628,156.2056,155.7887,156.0296,6448.0
2020-06-26 13:00:00,168.44,169.07,168.26,168.88,11325.0,156.0203,156.6039,155.8536,156.4279,11325.0
2020-06-26 13:10:00,168.86,168.89,168.56,168.6,7030.0,156.4093,156.4371,156.1315,156.1685,7030.0
2020-06-26 13:20:00,168.66,168.82,168.53,168.78,11177.0,156.2241,156.3723,156.1037,156.3352,11177.0
2020-06-26 13:30:00,168.75,169.45,168.61,169.42,10075.0,156.3075,156.9558,156.1778,156.9281,10075.0
2020-06-26 13:40:00,169.46,169.46,168.86,169.0,8860.0,156.9651,156.9651,156.4093,156.539,8860.0
2020-06-26 13:50:00,169.0,169.03,168.72,168.77,8379.0,156.539,156.5668,156.2797,156.326,8379.0
2020-06-26 14:00:00,168.79,168.8,168.48,168.48,7925.0,156.3445,156.3538,156.0574,156.0574,7925.0
2020-06-26 14:10:00,168.56,168.75,168.23,168.27,13284.0,156.1315,156.3075,155.8258,155.8628,13284.0
2020-06-26 14:20:00,168.3,168.53,167.81,167.92,15994.0,155.8906,156.1037,155.4368,155.5387,15994.0
2020-06-26 14:30:00,167.95,168.04,167.57,167.58,11344.0,155.5664,155.6498,155.2145,155.2237,11344.0
2020-06-26 14:40:00,167.65,167.84,167.11,167.44,13884.0,155.2886,155.4646,154.7884,155.094,13884.0
2020-06-26 14:50:00,167.5,167.69,167.33,167.41,25734.0,155.1496,155.3256,154.9922,155.0663,25734.0
2020-06-26 15:00:00,167.4,168.05,167.4,168.05,26112.0,155.057,155.6591,155.057,155.6591,26112.0
2020-06-26 15:10:00,168.01,168.06,167.54,167.68,19484.0,155.622,155.6683,155.1867,155.3163,19484.0
2020-06-26 15:20:00,167.68,168.02,167.24,168.0,58810.0,155.3163,155.6313,154.9088,155.6128,58810.0
2020-06-26 15:30:00,167.96,168.32,167.88,168.32,34574.0,155.5757,155.9092,155.5016,155.9092,34574.0
2020-06-26 15:40:00,168.29,169.35,168.24,168.7,39475.0,155.8814,156.8632,155.8351,156.2611,39475.0
2020-06-26 15:50:00,169.03,169.62,168.31,169.01,169524.0,156.5668,157.1133,155.8999,156.5483,169524.0
2020-06-29 09:30:00,170.0,170.77,168.81,168.81,39196.0,157.4653,158.1785,156.363,156.363,39196.0
2020-06-29 09:40:00,168.76,169.53,168.39,168.97,16987.0,156.3167,157.0299,155.974,156.5112,16987.0
2020-06-29 09:50:00,169.04,169.67,168.93,169.67,58553.0,156.5761,157.1596,156.4742,157.1596,58553.0
2020-06-29 10:00:00,169.78,170.58,169.66,170.48,29115.0,157.2615,158.0025,157.1504,157.9099,29115.0
2020-06-29 10:10:00,170.46,171.07,170.2,171.03,16537.0,157.8914,158.4564,157.6505,158.4193,16537.0
2020-06-29 10:20:00,171.03,171.88,170.64,171.88,27913.0,158.4193,159.2067,158.0581,159.2067,27913.0
2020-06-29 10:30:00,172.0,172.39,171.94,172.24,13339.0,159.3178,159.6791,159.2622,159.5401,13339.0
2020-06-29 10:40:00,172.48,172.9,172.11,172.2,12738.0,159.7624,160.1515,159.4197,159.5031,12738.0
2020-06-29 10:50:00,172.2,172.53,171.87,172.08,11988.0,159.5031,159.8087,159.1974,159.3919,11988.0
2020-06-29 11:00:00,172.08,172.93,172.07,172.23,14331.0,159.3919,160.1792,159.3827,159.5309,14331.0
2020-06-29 11:10:00,172.32,172.64,171.79,171.84,12969.0,159.6142,159.9106,159.1233,159.1696,12969.0
2020-06-29 11:20:00,171.81,172.27,171.64,172.24,11735.0,159.1418,159.5679,158.9844,159.5401,11735.0
2020-06-29 11:30:00,172.4,172.93,172.2,172.82,8241.0,159.6883,160.1792,159.5031,160.0774,8241.0
2020-06-29 11:40:00,172.88,173.25,172.82,173.0,9113.0,160.1329,160.4757,160.0774,160.2441,9113.0
2020-06-29 11:50:00,173.01,173.02,172.38,172.46,6333.0,160.2533,160.2626,159.6698,159.7439,6333.0
2020-06-29 12:00:00,172.53,172.99,172.53,172.73,6902.0,159.8087,160.2348,159.8087,159.994,6902.0
2020-06-29 12:10:00,172.69,173.17,172.42,173.08,8747.0,159.9569,160.4016,159.7069,160.3182,8747.0
2020-06-29 12:20:00,173.17,173.45,173.05,173.11,7336.0,160.4016,160.6609,160.2904,160.346,7336.0
2020-06-29 12:30:00,173.06,173.46,172.96,173.13,8535.0,160.2997,160.6702,160.207,160.3645,8535.0
2020-06-29 12:40:00,173.2,173.69,173.11,173.69,4278.0,160.4293,160.8832,160.346,160.8832,4278.0
2020-06-29 12:50:00,173.73,173.82,173.41,173.41,10822.0,160.9203,161.0036,160.6239,160.6239,10822.0
2020-06-29 13:00:00,173.39,173.49,173.05,173.09,4427.0,160.6053,160.698,160.2904,160.3274,4427.0
2020-06-29 13:10:00,173.21,173.48,173.21,173.47,4495.0,160.4386,160.6887,160.4386,160.6794,4495.0
2020-06-29 13:20:00,173.47,174.0,173.38,173.59,11629.0,160.6794,161.1704,160.5961,160.7906,11629.0
2020-06-29 13:30:00,173.62,173.91,173.59,173.91,5360.0,160.8184,161.087,160.7906,161.087,5360.0
2020-06-29 13:40:00,173.91,174.49,173.6,173.73,33372.0,161.087,161.6242,160.7998,160.9203,33372.0
2020-06-29 13:50:00,173.93,174.03,173.21,173.21,6367.0,161.1055,161.1981,160.4386,160.4386,6367.0
2020-06-29 14:00:00,173.25,173.75,173.25,173.39,6438.0,160.4757,160.9388,160.4757,160.6053,6438.0
2020-06-29 14:10:00,173.35,173.57,173.32,173.43,3141.0,160.5683,160.7721,160.5405,160.6424,3141.0
2020-06-29 14:20:00,173.43,173.49,173.04,173.05,4801.0,160.6424,160.698,160.2811,160.2904,4801.0
2020-06-29 14:30:00,173.09,173.26,172.94,173.03,6657.0,160.3274,160.4849,160.1885,160.2719,6657.0
2020-06-29 14:40:00,172.98,173.27,172.85,172.96,7095.0,160.2256,160.4942,160.1051,160.207,7095.0
2020-06-29 14:50:00,172.92,172.94,172.36,172.71,9576.0,160.17,160.1885,159.6513,159.9755,9576.0
2020-06-29 15:00:00,172.64,172.92,172.05,172.12,12702.0,159.9106,160.17,159.3641,159.429,12702.0
2020-06-29 15:10:00,172.12,172.47,171.86,172.37,7113.0,159.429,159.7532,159.1881,159.6605,7113.0
2020-06-29 15:20:00,172.45,173.04,172.44,172.86,9864.0,159.7346,160.2811,159.7254,160.1144,9864.0
2020-06-29 15:30:00,172.91,173.26,172.75,173.1,16009.0,160.1607,160.4849,160.0125,160.3367,16009.0
2020-06-29 15:40:00,173.1,173.18,172.6,172.79,18945.0,160.3367,160.4108,159.8736,160.0496,18945.0
2020-06-29 15:50:00,172.81,174.17,172.66,174.17,102170.0,160.0681,161.3278,159.9292,161.3278,102170.0
2020-06-30 09:30:00,174.72,175.11,173.57,173.77,24155.0,161.8373,162.1985,160.7721,160.9573,24155.0
2020-06-30 09:40:00,173.5,173.81,172.99,173.41,9242.0,160.7072,160.9944,160.2348,160.6239,9242.0
2020-06-30 09:50:00,173.5,173.68,172.34,173.55,16436.0,160.7072,160.8739,159.6327,160.7535,16436.0
2020-06-30 10:00:00,173.79,174.09,173.14,173.61,11245.0,160.9758,161.2537,160.3738,160.8091,11245.0
2020-06-30 10:10:00,173.5,173.66,172.63,172.81,15250.0,160.7072,160.8554,159.9014,160.0681,15250.0
2020-06-30 10:20:00,172.81,173.97,172.81,173.69,14104.0,160.0681,161.1426,160.0681,160.8832,14104.0
2020-06-30 10:30:00,173.7,174.08,173.62,173.64,10401.0,160.8925,161.2445,160.8184,160.8369,10401.0
2020-06-30 10:40:00,173.66,173.84,173.4,173.52,7189.0,160.8554,161.0221,160.6146,160.7257,7189.0
2020-06-30 10:50:00,173.38,174.21,173.38,174.07,10856.0,160.5961,161.3649,160.5961,161.2352,10856.0
2020-06-30 11:00:00,174.05,174.34,173.99,174.31,13715.0,161.2167,161.4853,161.1611,161.4575,13715.0
2020-06-30 11:10:00,174.26,174.38,173.99,174.26,12368.0,161.4112,161.5223,161.1611,161.4112,12368.0
2020-06-30 11:20:00,174.26,174.59,174.19,174.45,13218.0,161.4112,161.7168,161.3463,161.5872,13218.0
2020-06-30 11:30:00,174.47,174.47,173.67,173.86,6233.0,161.6057,161.6057,160.8647,161.0407,6233.0
2020-06-30 11:40:00,173.8,174.04,173.7,173.7,7029.0,160.9851,161.2074,160.8925,160.8925,7029.0
2020-06-30 11:50:00,173.69,173.73,173.54,173.64,4647.0,160.8832,160.9203,160.7443,160.8369,4647.0
2020-06-30 12:00:00,173.8,173.8,173.38,173.42,9666.0,160.9851,160.9851,160.5961,160.6331,9666.0
2020-06-30 12:10:00,173.46,173.86,173.44,173.86,11705.0,160.6702,161.0407,160.6516,161.0407,11705.0
2020-06-30 12:20:00,173.82,173.85,173.54,173.73,7260.0,161.0036,161.0314,160.7443,160.9203,7260.0
2020-06-30 12:30:00,173.64,173.88,173.47,173.88,12218.0,160.8369,161.0592,160.6794,161.0592,12218.0
2020-06-30 12:40:00,173.82,173.82,172.96,173.26,7710.0,161.0036,161.0036,160.207,160.4849,7710.0
2020-06-30 12:50:00,173.32,173.32,172.96,173.13,3419.0,160.5405,160.5405,160.207,160.3645,3419.0
2020-06-30 13:00:00,173.14,173.27,172.97,173.06,6621.0,160.3738,160.4942,160.2163,160.2997,6621.0
2020-06-30 13:10:00,173.05,173.25,172.84,173.15,5822.0,160.2904,160.4757,160.0959,160.383,5822.0
2020-06-30 13:20:00,173.1,173.39,173.1,173.39,3680.0,160.3367,160.6053,160.3367,160.6053,3680.0
2020-06-30 13:30:00,173.41,173.5,173.22,173.27,7295.0,160.6239,160.7072,160.4479,160.4942,7295.0
2020-06-30 13:40:00,173.3,173.3,172.6,172.68,14167.0,160.522,160.522,159.8736,159.9477,14167.0
2020-06-30 13:50:00,172.69,172.95,172.62,172.94,6043.0,159.9569,160.1978,159.8921,160.1885,6043.0
2020-06-30 14:00:00,172.98,173.14,172.44,172.89,16745.0,160.2256,160.3738,159.7254,160.1422,16745.0
2020-06-30 14:10:00,172.88,173.0,172.6,172.77,9152.0,160.1329,160.2441,159.8736,160.031,9152.0
2020-06-30 14:20:00,172.72,173.04,172.67,173.0,10014.0,159.9847,160.2811,159.9384,160.2441,10014.0
2020-06-30 14:30:00,173.0,173.24,172.66,172.82,23757.0,160.2441,160.4664,159.9292,160.0774,23757.0
2020-06-30 14:40:00,172.83,173.08,172.78,172.85,16330.0,160.0866,160.3182,160.0403,160.1051,16330.0
2020-06-30 14:50:00,172.85,173.0,172.54,172.73,15584.0,160.1051,160.2441,159.818,159.994,15584.0
2020-06-30 15:00:00,172.74,172.81,172.45,172.62,19072.0,160.0033,160.0681,159.7346,159.8921,19072.0
2020-06-30 15:10:00,172.65,173.25,172.59,173.23,18571.0,159.9199,160.4757,159.8643,160.4571,18571.0
2020-06-30 15:20:00,173.2,173.86,173.08,173.75,35816.0,160.4293,161.0407,160.3182,160.9388,35816.0
2020-06-30 15:30:00,173.85,174.23,173.73,174.09,22904.0,161.0314,161.3834,160.9203,161.2537,22904.0
2020-06-30 15:40:00,174.05,174.59,174.02,174.42,26304.0,161.2167,161.7168,161.1889,161.5594,26304.0
2020-06-30 15:50:00,174.49,175.09,174.12,174.42,102632.0,161.6242,162.18,161.2815,161.5594,102632.0
2020-07-01 09:30:00,182.93,184.86,182.04,184.19,191591.0,169.4419,171.2296,168.6175,170.609,191591.0
2020-07-01 09:40:00,184.01,188.62,184.01,186.27,158295.0,170.4423,174.7124,170.4423,172.5356,158295.0
2020-07-01 09:50:00,186.28,187.5,186.21,187.22,65127.0,172.5449,173.6749,172.4801,173.4156,65127.0
2020-07-01 10:00:00,187.5,188.4,187.02,187.03,87020.0,173.6749,174.5086,173.2303,173.2396,87020.0
2020-07-01 10:10:00,187.18,189.47,187.17,189.03,83702.0,173.3785,175.4997,173.3693,175.0921,83702.0
2020-07-01 10:20:00,189.03,189.92,188.86,189.47,71126.0,175.0921,175.9165,174.9347,175.4997,71126.0
2020-07-01 10:30:00,189.69,189.89,188.85,189.19,44869.0,175.7035,175.8887,174.9254,175.2403,44869.0
2020-07-01 10:40:00,189.17,189.25,188.19,188.2,40677.0,175.2218,175.2959,174.3141,174.3233,40677.0
2020-07-01 10:50:00,188.16,189.14,188.06,189.06,28434.0,174.2863,175.194,174.1937,175.1199,28434.0
2020-07-01 11:00:00,189.12,189.25,188.64,189.23,41125.0,175.1755,175.2959,174.7309,175.2774,41125.0
2020-07-01 11:10:00,189.24,189.87,188.91,189.25,61134.0,175.2867,175.8702,174.981,175.2959,61134.0
2020-07-01 11:20:00,189.22,189.63,188.44,188.66,34597.0,175.2681,175.6479,174.5456,174.7494,34597.0
2020-07-01 11:30:00,188.7,189.21,187.5,187.75,46116.0,174.7865,175.2589,173.6749,173.9065,46116.0
2020-07-01 11:40:00,187.74,188.22,187.5,187.88,62739.0,173.8973,174.3419,173.6749,174.0269,62739.0
2020-07-01 11:50:00,187.93,188.5,187.74,188.1,90763.0,174.0732,174.6012,173.8973,174.2307,90763.0
2020-07-01 12:00:00,188.09,188.54,187.2,187.34,36299.0,174.2214,174.6383,173.3971,173.5267,36299.0
2020-07-01 12:10:00,187.34,187.62,186.76,187.36,83605.0,173.5267,173.7861,172.9895,173.5453,83605.0
2020-07-01 12:20:00,187.45,187.58,186.43,186.63,46557.0,173.6286,173.749,172.6838,172.8691,46557.0
2020-07-01 12:30:00,186.61,187.33,186.59,187.21,26058.0,172.8506,173.5175,172.832,173.4063,26058.0
2020-07-01 12:40:00,187.18,188.0,186.74,187.55,63379.0,173.3785,174.1381,172.971,173.7213,63379.0
2020-07-01 12:50:00,187.51,187.77,187.16,187.16,21216.0,173.6842,173.925,173.36,173.36,21216.0
2020-07-01 13:00:00,187.16,187.54,186.93,187.5,18916.0,173.36,173.712,173.147,173.6749,18916.0
2020-07-01 13:10:00,187.54,187.91,187.54,187.65,18508.0,173.712,174.0547,173.712,173.8139,18508.0
2020-07-01 13:20:00,187.67,188.33,187.67,188.25,44230.0,173.8324,174.4437,173.8324,174.3696,44230.0
2020-07-01 13:30:00,188.25,188.26,186.89,187.0,27058.0,174.3696,174.3789,173.1099,173.2118,27058.0
2020-07-01 13:40:00,186.92,186.92,184.83,185.34,45390.0,173.1377,173.1377,171.2018,171.6742,45390.0
2020-07-01 13:50:00,185.3,185.85,185.01,185.36,32792.0,171.6372,172.1466,171.3685,171.6927,32792.0
2020-07-01 14:00:00,185.36,185.7,184.75,185.38,28298.0,171.6927,172.0077,171.1277,171.7113,28298.0
2020-07-01 14:10:00,185.3,185.42,184.58,184.86,19716.0,171.6372,171.7483,170.9702,171.2296,19716.0
2020-07-01 14:20:00,184.92,185.8,184.66,185.79,21584.0,171.2852,172.1003,171.0444,172.091,21584.0
2020-07-01 14:30:00,185.76,185.76,184.77,184.98,18922.0,172.0632,172.0632,171.1462,171.3408,18922.0
2020-07-01 14:40:00,185.0,185.36,184.72,185.28,23402.0,171.3593,171.6927,171.0999,171.6186,23402.0
2020-07-01 14:50:00,185.3,186.05,185.2,185.86,19829.0,171.6372,172.3319,171.5445,172.1559,19829.0
2020-07-01 15:00:00,185.93,186.3,185.72,186.05,25187.0,172.2207,172.5634,172.0262,172.3319,25187.0
2020-07-01 15:10:00,186.06,186.57,186.05,186.39,96682.0,172.3411,172.8135,172.3319,172.6468,96682.0
2020-07-01 15:20:00,186.39,187.1,186.39,186.67,111197.0,172.6468,173.3044,172.6468,172.9061,111197.0
2020-07-01 15:30:00,186.63,187.17,186.04,186.71,67667.0,172.8691,173.3693,172.3226,172.9432,67667.0
2020-07-01 15:40:00,186.74,186.74,186.2,186.33,53480.0,172.971,172.971,172.4708,172.5912,53480.0
2020-07-01 15:50:00,186.28,186.29,185.1,185.92,231286.0,172.5449,172.5542,171.4519,172.2114,231286.0
2020-07-02 09:30:00,189.18,190.07,188.58,188.77,83937.0,175.2311,176.0555,174.6753,174.8513,83937.0
2020-07-02 09:40:00,188.69,188.69,187.65,188.34,24406.0,174.7772,174.7772,173.8139,174.453,24406.0
2020-07-02 09:50:00,188.42,190.74,188.42,190.4,169293.0,174.5271,176.6761,174.5271,176.3611,169293.0
2020-07-02 10:00:00,190.37,190.4,189.08,189.3,123858.0,176.3333,176.3611,175.1384,175.3422,123858.0
2020-07-02 10:10:00,189.34,189.35,186.29,186.58,101595.0,175.3793,175.3885,172.5542,172.8228,101595.0
2020-07-02 10:20:00,186.47,186.86,185.49,186.14,85139.0,172.7209,173.0821,171.8132,172.4152,85139.0
2020-07-02 10:30:00,185.96,186.27,185.39,186.18,35819.0,172.2485,172.5356,171.7205,172.4523,35819.0
2020-07-02 10:40:00,185.97,187.63,185.7,186.4,49495.0,172.2578,173.7954,172.0077,172.6561,49495.0
2020-07-02 10:50:00,186.33,186.72,185.88,185.88,29939.0,172.5912,172.9525,172.1744,172.1744,29939.0
2020-07-02 11:00:00,186.02,186.79,185.9,186.37,25402.0,172.3041,173.0173,172.1929,172.6283,25402.0
2020-07-02 11:10:00,186.37,186.4,185.6,186.1,43721.0,172.6283,172.6561,171.915,172.3782,43721.0
2020-07-02 11:20:00,186.13,186.41,185.88,186.13,22645.0,172.406,172.6653,172.1744,172.406,22645.0
2020-07-02 11:30:00,186.22,187.09,186.22,186.77,45973.0,172.4893,173.2952,172.4893,172.9988,45973.0
2020-07-02 11:40:00,186.87,187.52,186.69,187.52,18495.0,173.0914,173.6935,172.9247,173.6935,18495.0
2020-07-02 11:50:00,187.46,187.58,187.06,187.51,23643.0,173.6379,173.749,173.2674,173.6842,23643.0
2020-07-02 12:00:00,187.53,187.58,186.3,186.5,13558.0,173.7027,173.749,172.5634,172.7487,13558.0
2020-07-02 12:10:00,186.53,186.93,186.45,186.7,8906.0,172.7765,173.147,172.7024,172.9339,8906.0
2020-07-02 12:20:00,186.66,186.75,186.17,186.75,11023.0,172.8969,172.9802,172.443,172.9802,11023.0
2020-07-02 12:30:00,186.81,187.31,186.68,187.04,8682.0,173.0358,173.499,172.9154,173.2489,8682.0
2020-07-02 12:40:00,187.0,187.0,186.36,186.6,15269.0,173.2118,173.2118,172.619,172.8413,15269.0
2020-07-02 12:50:00,186.7,186.83,186.45,186.64,13118.0,172.9339,173.0543,172.7024,172.8784,13118.0
2020-07-02 13:00:00,186.72,186.72,186.39,186.55,8931.0,172.9525,172.9525,172.6468,172.795,8931.0
2020-07-02 13:10:00,186.54,186.57,186.18,186.18,13304.0,172.7857,172.8135,172.4523,172.4523,13304.0
2020-07-02 13:20:00,186.2,186.2,185.65,185.89,13477.0,172.4708,172.4708,171.9614,172.1837,13477.0
2020-07-02 13:30:00,185.9,186.03,185.75,185.87,8685.0,172.1929,172.3133,172.054,172.1651,8685.0
2020-07-02 13:40:00,185.95,186.6,185.93,186.51,8052.0,172.2392,172.8413,172.2207,172.7579,8052.0
2020-07-02 13:50:00,186.48,186.59,186.3,186.31,9779.0,172.7302,172.832,172.5634,172.5727,9779.0
2020-07-02 14:00:00,186.23,186.26,185.86,186.15,15208.0,172.4986,172.5264,172.1559,172.4245,15208.0
2020-07-02 14:10:00,186.1,186.13,185.77,185.9,11539.0,172.3782,172.406,172.0725,172.1929,11539.0
2020-07-02 14:20:00,185.92,186.58,185.75,186.52,10685.0,172.2114,172.8228,172.054,172.7672,10685.0
2020-07-02 14:30:00,186.64,186.72,186.28,186.64,8183.0,172.8784,172.9525,172.5449,172.8784,8183.0
2020-07-02 14:40:00,186.67,186.9,186.61,186.85,11834.0,172.9061,173.1192,172.8506,173.0729,11834.0
2020-07-02 14:50:00,186.9,187.29,186.81,187.16,19059.0,173.1192,173.4804,173.0358,173.36,19059.0
2020-07-02 15:00:00,187.14,187.34,186.86,187.0,25650.0,173.3415,173.5267,173.0821,173.2118,25650.0
2020-07-02 15:10:00,186.95,187.06,186.83,186.94,24699.0,173.1655,173.2674,173.0543,173.1562,24699.0
2020-07-02 15:20:00,186.99,187.59,186.98,187.24,33586.0,173.2026,173.7583,173.1933,173.4341,33586.0
2020-07-02 15:30:00,187.28,187.36,186.78,186.9,37199.0,173.4712,173.5453,173.008,173.1192,37199.0
2020-07-02 15:40:00,186.93,186.93,186.05,186.06,49862.0,173.147,173.147,172.3319,172.3411,49862.0
2020-07-02 15:50:00,186.03,186.2,185.63,185.81,123877.0,172.3133,172.4708,171.9428,172.1096,123877.0
2020-07-06 09:30:00,188.12,189.23,187.85,188.54,31118.0,174.2492,175.2774,173.9991,174.6383,31118.0
2020-07-06 09:40:00,188.44,189.37,188.29,189.03,15039.0,174.5456,175.4071,174.4067,175.0921,15039.0
2020-07-06 09:50:00,189.02,189.38,187.9,187.96,20852.0,175.0829,175.4163,174.0455,174.101,20852.0
2020-07-06 10:00:00,188.13,188.73,186.96,187.16,11566.0,174.2585,174.8143,173.1748,173.36,11566.0
2020-07-06 10:10:00,187.05,187.18,186.43,187.06,9962.0,173.2581,173.3785,172.6838,173.2674,9962.0
2020-07-06 10:20:00,186.9,187.06,186.32,186.57,23685.0,173.1192,173.2674,172.582,172.8135,23685.0
2020-07-06 10:30:00,186.49,187.11,186.48,186.56,13064.0,172.7394,173.3137,172.7302,172.8043,13064.0
2020-07-06 10:40:00,186.6,187.31,186.48,187.31,13323.0,172.8413,173.499,172.7302,173.499,13323.0
2020-07-06 10:50:00,187.26,187.52,187.17,187.49,8082.0,173.4526,173.6935,173.3693,173.6657,8082.0
2020-07-06 11:00:00,187.5,187.67,186.94,186.94,9322.0,173.6749,173.8324,173.1562,173.1562,9322.0
2020-07-06 11:10:00,186.84,187.26,186.51,187.03,6045.0,173.0636,173.4526,172.7579,173.2396,6045.0
2020-07-06 11:20:00,186.97,187.07,186.62,186.62,9219.0,173.184,173.2767,172.8598,172.8598,9219.0
2020-07-06 11:30:00,186.66,186.72,186.35,186.65,12354.0,172.8969,172.9525,172.6097,172.8876,12354.0
2020-07-06 11:40:00,186.65,186.81,186.35,186.59,9986.0,172.8876,173.0358,172.6097,172.832,9986.0
2020-07-06 11:50:00,186.59,186.68,186.05,186.17,10290.0,172.832,172.9154,172.3319,172.443,10290.0
2020-07-06 12:00:00,186.18,186.38,186.17,186.33,13210.0,172.4523,172.6375,172.443,172.5912,13210.0
2020-07-06 12:10:00,186.32,186.6,186.15,186.32,7014.0,172.582,172.8413,172.4245,172.582,7014.0
2020-07-06 12:20:00,186.39,186.6,186.13,186.19,8456.0,172.6468,172.8413,172.406,172.4615,8456.0
2020-07-06 12:30:00,186.13,186.13,185.5,185.72,12362.0,172.406,172.406,171.8224,172.0262,12362.0
2020-07-06 12:40:00,185.72,185.72,185.2,185.41,11519.0,172.0262,172.0262,171.5445,171.7391,11519.0
2020-07-06 12:50:00,185.35,185.88,185.35,185.76,8622.0,171.6835,172.1744,171.6835,172.0632,8622.0
2020-07-06 13:00:00,185.75,186.04,185.63,185.82,7902.0,172.054,172.3226,171.9428,172.1188,7902.0
2020-07-06 13:10:00,185.77,186.35,185.59,185.75,43312.0,172.0725,172.6097,171.9058,172.054,43312.0
2020-07-06 13:20:00,185.79,185.96,185.61,185.8,18385.0,172.091,172.2485,171.9243,172.1003,18385.0
2020-07-06 13:30:00,185.71,186.25,185.7,186.21,9312.0,172.0169,172.5171,172.0077,172.4801,9312.0
2020-07-06 13:40:00,186.16,186.34,186.06,186.31,9792.0,172.4338,172.6005,172.3411,172.5727,9792.0
2020-07-06 13:50:00,186.28,186.37,186.05,186.16,8819.0,172.5449,172.6283,172.3319,172.4338,8819.0
2020-07-06 14:00:00,186.15,186.46,186.0,186.46,12933.0,172.4245,172.7116,172.2855,172.7116,12933.0
2020-07-06 14:10:00,186.4,186.66,186.08,186.12,14047.0,172.6561,172.8969,172.3596,172.3967,14047.0
2020-07-06 14:20:00,186.15,186.33,186.15,186.3,12902.0,172.4245,172.5912,172.4245,172.5634,12902.0
2020-07-06 14:30:00,186.33,186.33,186.11,186.2,7563.0,172.5912,172.5912,172.3874,172.4708,7563.0
2020-07-06 14:40:00,186.19,186.23,185.76,185.87,20461.0,172.4615,172.4986,172.0632,172.1651,20461.0
2020-07-06 14:50:00,185.87,186.04,185.73,185.93,8393.0,172.1651,172.3226,172.0355,172.2207,8393.0
2020-07-06 15:00:00,185.96,186.04,185.52,185.92,18110.0,172.2485,172.3226,171.8409,172.2114,18110.0
2020-07-06 15:10:00,185.87,186.12,185.52,185.75,18996.0,172.1651,172.3967,171.8409,172.054,18996.0
2020-07-06 15:20:00,185.77,186.12,185.69,186.1,12042.0,172.0725,172.3967,171.9984,172.3782,12042.0
2020-07-06 15:30:00,186.1,186.14,185.74,185.99,15446.0,172.3782,172.4152,172.0447,172.2763,15446.0
2020-07-06 15:40:00,186.03,186.82,185.97,186.72,21433.0,172.3133,173.0451,172.2578,172.9525,21433.0
2020-07-06 15:50:00,186.77,187.0,186.43,186.49,104192.0,172.9988,173.2118,172.6838,172.7394,104192.0
2020-07-07 09:30:00,184.14,185.95,183.71,184.49,30585.0,170.5627,172.2392,170.1644,170.8869,30585.0
2020-07-07 09:40:00,184.46,185.15,184.02,184.91,6970.0,170.8591,171.4982,170.4515,171.2759,6970.0
2020-07-07 09:50:00,184.79,185.67,184.58,185.67,6350.0,171.1648,171.9799,170.9702,171.9799,6350.0
2020-07-07 10:00:00,185.59,186.59,185.55,185.71,12681.0,171.9058,172.832,171.8687,172.0169,12681.0
2020-07-07 10:10:00,185.56,186.29,185.56,185.69,11008.0,171.878,172.5542,171.878,171.9984,11008.0
2020-07-07 10:20:00,185.66,186.08,185.52,185.67,9895.0,171.9706,172.3596,171.8409,171.9799,9895.0
2020-07-07 10:30:00,185.82,185.94,185.33,185.53,8188.0,172.1188,172.23,171.6649,171.8502,8188.0
2020-07-07 10:40:00,185.7,185.84,185.14,185.84,5225.0,172.0077,172.1373,171.489,172.1373,5225.0
2020-07-07 10:50:00,185.91,186.47,185.91,186.47,5880.0,172.2022,172.7209,172.2022,172.7209,5880.0
2020-07-07 11:00:00,186.53,186.55,186.04,186.34,15814.0,172.7765,172.795,172.3226,172.6005,15814.0
2020-07-07 11:10:00,186.29,186.59,186.12,186.42,9450.0,172.5542,172.832,172.3967,172.6746,9450.0
2020-07-07 11:20:00,186.27,186.38,185.8,185.81,8914.0,172.5356,172.6375,172.1003,172.1096,8914.0
2020-07-07 11:30:00,185.86,185.87,185.27,185.33,6909.0,172.1559,172.1651,171.6094,171.6649,6909.0
2020-07-07 11:40:00,185.38,185.8,185.19,185.8,9279.0,171.7113,172.1003,171.5353,172.1003,9279.0
2020-07-07 11:50:00,185.75,185.81,185.39,185.39,6246.0,172.054,172.1096,171.7205,171.7205,6246.0
2020-07-07 12:00:00,185.49,185.49,184.95,184.95,7082.0,171.8132,171.8132,171.313,171.313,7082.0
2020-07-07 12:10:00,184.98,185.04,184.8,184.98,10711.0,171.3408,171.3963,171.174,171.3408,10711.0
2020-07-07 12:20:00,184.95,185.1,184.83,185.08,7522.0,171.313,171.4519,171.2018,171.4334,7522.0
2020-07-07 12:30:00,185.0,185.01,184.5,184.61,5630.0,171.3593,171.3685,170.8961,170.998,5630.0
2020-07-07 12:40:00,184.49,184.98,184.46,184.98,6734.0,170.8869,171.3408,170.8591,171.3408,6734.0
2020-07-07 12:50:00,184.94,184.99,184.64,184.92,5812.0,171.3037,171.35,171.0258,171.2852,5812.0
2020-07-07 13:00:00,184.94,185.14,184.81,184.91,7118.0,171.3037,171.489,171.1833,171.2759,7118.0
2020-07-07 13:10:00,185.0,185.43,184.85,185.43,16955.0,171.3593,171.7576,171.2203,171.7576,16955.0
2020-07-07 13:20:00,185.41,185.79,185.41,185.64,5937.0,171.7391,172.091,171.7391,171.9521,5937.0
2020-07-07 13:30:00,185.63,185.8,185.49,185.67,8706.0,171.9428,172.1003,171.8132,171.9799,8706.0
2020-07-07 13:40:00,185.62,185.78,185.42,185.73,4707.0,171.9336,172.0818,171.7483,172.0355,4707.0
2020-07-07 13:50:00,185.83,186.16,185.8,186.13,13124.0,172.1281,172.4338,172.1003,172.406,13124.0
2020-07-07 14:00:00,186.05,186.13,185.88,186.0,8700.0,172.3319,172.406,172.1744,172.2855,8700.0
2020-07-07 14:10:00,185.96,186.02,185.66,185.95,7477.0,172.2485,172.3041,171.9706,172.2392,7477.0
2020-07-07 14:20:00,185.9,186.08,185.8,185.93,8423.0,172.1929,172.3596,172.1003,172.2207,8423.0
2020-07-07 14:30:00,185.85,185.86,185.15,185.21,15975.0,172.1466,172.1559,171.4982,171.5538,15975.0
2020-07-07 14:40:00,185.27,185.82,185.22,185.51,10786.0,171.6094,172.1188,171.5631,171.8317,10786.0
2020-07-07 14:50:00,185.47,185.67,185.36,185.67,6216.0,171.7946,171.9799,171.6927,171.9799,6216.0
2020-07-07 15:00:00,185.68,185.75,185.31,185.55,10135.0,171.9891,172.054,171.6464,171.8687,10135.0
2020-07-07 15:10:00,185.55,185.57,185.2,185.22,11261.0,171.8687,171.8873,171.5445,171.5631,11261.0
2020-07-07 15:20:00,185.35,185.35,184.66,185.05,13835.0,171.6835,171.6835,171.0444,171.4056,13835.0
2020-07-07 15:30:00,185.08,185.14,183.91,183.95,20882.0,171.4334,171.489,170.3497,170.3867,20882.0
2020-07-07 15:40:00,183.91,183.92,183.06,183.2,30761.0,170.3497,170.3589,169.5623,169.692,30761.0
2020-07-07 15:50:00,183.17,183.34,182.27,182.5,162963.0,169.6642,169.8217,168.8306,169.0436,162963.0
2020-07-08 09:30:00,183.28,183.28,182.16,182.57,25185.0,169.7661,169.7661,168.7287,169.1085,25185.0
2020-07-08 09:40:00,182.2,183.07,182.19,182.81,10197.0,168.7657,169.5716,168.7565,169.3308,10197.0
2020-07-08 09:50:00,182.9,183.9,182.89,183.65,13916.0,169.4141,170.3404,169.4049,170.1088,13916.0
2020-07-08 10:00:00,183.61,183.62,183.13,183.34,8956.0,170.0718,170.081,169.6272,169.8217,8956.0
2020-07-08 10:10:00,183.38,183.89,183.04,183.04,11580.0,169.8587,170.3311,169.5438,169.5438,11580.0
2020-07-08 10:20:00,183.04,183.34,182.78,183.11,7939.0,169.5438,169.8217,169.303,169.6086,7939.0
2020-07-08 10:30:00,182.97,183.27,182.89,183.27,5323.0,169.479,169.7568,169.4049,169.7568,5323.0
2020-07-08 10:40:00,183.36,183.68,183.15,183.41,5855.0,169.8402,170.1366,169.6457,169.8865,5855.0
2020-07-08 10:50:00,183.34,184.11,183.34,183.66,9122.0,169.8217,170.5349,169.8217,170.1181,9122.0
2020-07-08 11:00:00,183.72,183.72,182.93,183.14,7212.0,170.1737,170.1737,169.4419,169.6364,7212.0
2020-07-08 11:10:00,183.14,183.31,182.64,182.65,10096.0,169.6364,169.7939,169.1733,169.1826,10096.0
2020-07-08 11:20:00,182.63,182.67,182.11,182.61,7337.0,169.164,169.2011,168.6824,169.1455,7337.0
2020-07-08 11:30:00,182.62,182.73,182.46,182.73,4865.0,169.1548,169.2567,169.0066,169.2567,4865.0
2020-07-08 11:40:00,182.66,182.93,182.45,182.45,6353.0,169.1918,169.4419,168.9973,168.9973,6353.0
2020-07-08 11:50:00,182.53,182.69,182.06,182.06,7652.0,169.0714,169.2196,168.6361,168.6361,7652.0
2020-07-08 12:00:00,182.12,182.22,181.84,182.11,12992.0,168.6916,168.7843,168.4323,168.6824,12992.0
2020-07-08 12:10:00,182.14,182.67,182.13,182.62,6324.0,168.7102,169.2011,168.7009,169.1548,6324.0
2020-07-08 12:20:00,182.53,182.54,182.22,182.53,8540.0,169.0714,169.0807,168.7843,169.0714,8540.0
2020-07-08 12:30:00,182.53,182.53,182.13,182.13,5400.0,169.0714,169.0714,168.7009,168.7009,5400.0
2020-07-08 12:40:00,182.21,182.25,181.82,181.97,9454.0,168.775,168.812,168.4138,168.5527,9454.0
2020-07-08 12:50:00,181.95,182.19,181.86,181.98,22007.0,168.5342,168.7565,168.4508,168.562,22007.0
2020-07-08 13:00:00,181.94,182.11,181.93,182.02,11298.0,168.5249,168.6824,168.5156,168.599,11298.0
2020-07-08 13:10:00,182.0,182.01,181.69,181.74,11680.0,168.5805,168.5897,168.2933,168.3397,11680.0
2020-07-08 13:20:00,181.78,181.78,181.3,181.54,10796.0,168.3767,168.3767,167.9321,168.1544,10796.0
2020-07-08 13:30:00,181.61,181.79,181.51,181.79,11439.0,168.2192,168.386,168.1266,168.386,11439.0
2020-07-08 13:40:00,181.83,182.13,181.66,182.13,14743.0,168.423,168.7009,168.2656,168.7009,14743.0
2020-07-08 13:50:00,182.14,182.15,181.75,181.96,12139.0,168.7102,168.7194,168.3489,168.5434,12139.0
2020-07-08 14:00:00,181.95,182.31,181.9,182.09,7852.0,168.5342,168.8676,168.4879,168.6638,7852.0
2020-07-08 14:10:00,182.13,182.39,182.05,182.38,7797.0,168.7009,168.9417,168.6268,168.9325,7797.0
2020-07-08 14:20:00,182.39,182.83,182.33,182.66,9106.0,168.9417,169.3493,168.8862,169.1918,9106.0
2020-07-08 14:30:00,182.61,182.69,182.48,182.69,7195.0,169.1455,169.2196,169.0251,169.2196,7195.0
2020-07-08 14:40:00,182.69,182.81,182.44,182.81,8109.0,169.2196,169.3308,168.988,169.3308,8109.0
2020-07-08 14:50:00,182.88,183.03,182.65,182.82,6810.0,169.3956,169.5345,169.1826,169.34,6810.0
2020-07-08 15:00:00,182.9,183.03,182.58,182.75,9125.0,169.4141,169.5345,169.1177,169.2752,9125.0
2020-07-08 15:10:00,182.87,183.04,182.83,182.87,9094.0,169.3863,169.5438,169.3493,169.3863,9094.0
2020-07-08 15:20:00,182.85,183.34,182.85,183.04,14041.0,169.3678,169.8217,169.3678,169.5438,14041.0
2020-07-08 15:30:00,183.07,183.36,183.07,183.25,30021.0,169.5716,169.8402,169.5716,169.7383,30021.0
2020-07-08 15:40:00,183.29,183.62,183.14,183.15,30968.0,169.7754,170.081,169.6364,169.6457,30968.0
2020-07-08 15:50:00,183.14,183.78,182.4,183.46,71592.0,169.6364,170.2292,168.951,169.9328,71592.0
2020-07-09 09:30:00,184.24,184.82,183.88,184.55,53184.0,170.6553,171.1926,170.3219,170.9425,53184.0
2020-07-09 09:40:00,184.74,184.87,184.16,184.74,15791.0,171.1185,171.2389,170.5812,171.1185,15791.0
2020-07-09 09:50:00,184.84,184.9,183.97,184.74,24205.0,171.2111,171.2667,170.4052,171.1185,24205.0
2020-07-09 10:00:00,185.11,185.5,184.59,184.66,24746.0,171.4612,171.8224,170.9795,171.0444,24746.0
2020-07-09 10:10:00,184.63,184.67,183.22,183.29,16407.0,171.0166,171.0536,169.7105,169.7754,16407.0
2020-07-09 10:20:00,183.24,183.53,182.78,183.31,10276.0,169.7291,169.9977,169.303,169.7939,10276.0
2020-07-09 10:30:00,183.41,184.0,183.41,183.55,31949.0,169.8865,170.433,169.8865,170.0162,31949.0
2020-07-09 10:40:00,183.57,183.61,182.94,182.94,15343.0,170.0347,170.0718,169.4512,169.4512,15343.0
2020-07-09 10:50:00,182.88,183.37,182.19,182.24,19059.0,169.3956,169.8495,168.7565,168.8028,19059.0
2020-07-09 11:00:00,182.38,182.53,181.75,182.33,12523.0,168.9325,169.0714,168.3489,168.8862,12523.0
2020-07-09 11:10:00,182.57,182.58,181.8,181.83,8161.0,169.1085,169.1177,168.3952,168.423,8161.0
2020-07-09 11:20:00,181.76,182.32,181.71,182.29,7580.0,168.3582,168.8769,168.3119,168.8491,7580.0
2020-07-09 11:30:00,182.33,183.01,182.11,182.87,7927.0,168.8862,169.516,168.6824,169.3863,7927.0
2020-07-09 11:40:00,182.9,182.9,182.13,182.62,8128.0,169.4141,169.4141,168.7009,169.1548,8128.0
2020-07-09 11:50:00,182.65,183.03,182.51,182.98,11093.0,169.1826,169.5345,169.0529,169.4882,11093.0
2020-07-09 12:00:00,182.95,183.56,182.95,183.56,36134.0,169.4604,170.0255,169.4604,170.0255,36134.0
2020-07-09 12:10:00,183.52,183.68,183.39,183.52,7168.0,169.9884,170.1366,169.868,169.9884,7168.0
2020-07-09 12:20:00,183.49,183.53,183.0,183.35,22455.0,169.9606,169.9977,169.5067,169.8309,22455.0
2020-07-09 12:30:00,183.33,183.35,183.09,183.23,9086.0,169.8124,169.8309,169.5901,169.7198,9086.0
2020-07-09 12:40:00,183.31,183.84,183.29,183.83,30359.0,169.7939,170.2848,169.7754,170.2755,30359.0
2020-07-09 12:50:00,183.76,183.8,183.13,183.27,11557.0,170.2107,170.2478,169.6272,169.7568,11557.0
2020-07-09 13:00:00,183.24,183.69,183.18,183.54,13361.0,169.7291,170.1459,169.6735,170.0069,13361.0
2020-07-09 13:10:00,183.54,183.66,183.3,183.61,11995.0,170.0069,170.1181,169.7846,170.0718,11995.0
2020-07-09 13:20:00,183.63,183.64,183.26,183.45,17808.0,170.0903,170.0996,169.7476,169.9236,17808.0
2020-07-09 13:30:00,183.38,183.67,183.35,183.67,10529.0,169.8587,170.1273,169.8309,170.1273,10529.0
2020-07-09 13:40:00,183.66,184.0,183.44,183.65,10014.0,170.1181,170.433,169.9143,170.1088,10014.0
2020-07-09 13:50:00,183.66,183.66,183.27,183.27,5367.0,170.1181,170.1181,169.7568,169.7568,5367.0
2020-07-09 14:00:00,183.22,183.72,183.21,183.62,5543.0,169.7105,170.1737,169.7013,170.081,5543.0
2020-07-09 14:10:00,183.61,184.01,183.61,183.99,8007.0,170.0718,170.4423,170.0718,170.4238,8007.0
2020-07-09 14:20:00,184.01,184.01,183.74,183.85,7930.0,170.4423,170.4423,170.1922,170.2941,7930.0
2020-07-09 14:30:00,183.83,183.92,183.65,183.84,11298.0,170.2755,170.3589,170.1088,170.2848,11298.0
2020-07-09 14:40:00,183.83,183.9,183.61,183.65,9931.0,170.2755,170.3404,170.0718,170.1088,9931.0
2020-07-09 14:50:00,183.59,183.79,183.47,183.79,9413.0,170.0532,170.2385,169.9421,170.2385,9413.0
2020-07-09 15:00:00,183.71,184.03,183.37,183.37,10440.0,170.1644,170.4608,169.8495,169.8495,10440.0
2020-07-09 15:10:00,183.51,183.72,183.32,183.44,7346.0,169.9791,170.1737,169.8032,169.9143,7346.0
2020-07-09 15:20:00,183.37,183.37,182.67,182.76,16790.0,169.8495,169.8495,169.2011,169.2844,16790.0
2020-07-09 15:30:00,182.68,182.79,182.0,182.29,25377.0,169.2103,169.3122,168.5805,168.8491,25377.0
2020-07-09 15:40:00,182.25,183.07,182.15,183.06,36293.0,168.812,169.5716,168.7194,169.5623,36293.0
2020-07-09 15:50:00,183.01,183.02,181.94,182.28,131142.0,169.516,169.5253,168.5249,168.8398,131142.0
2020-07-10 09:30:00,182.93,183.81,182.11,183.79,19266.0,169.4419,170.257,168.6824,170.2385,19266.0
2020-07-10 09:40:00,183.91,184.46,183.37,184.09,6044.0,170.3497,170.8591,169.8495,170.5164,6044.0
2020-07-10 09:50:00,183.88,183.88,183.31,183.7,5037.0,170.3219,170.3219,169.7939,170.1551,5037.0
2020-07-10 10:00:00,183.6,183.6,182.64,182.89,6082.0,170.0625,170.0625,169.1733,169.4049,6082.0
2020-07-10 10:10:00,182.83,183.8,182.83,183.35,7842.0,169.3493,170.2478,169.3493,169.8309,7842.0
2020-07-10 10:20:00,183.09,183.83,182.97,183.69,6520.0,169.5901,170.2755,169.479,170.1459,6520.0
2020-07-10 10:30:00,183.57,183.91,183.33,183.75,8283.0,170.0347,170.3497,169.8124,170.2014,8283.0
2020-07-10 10:40:00,183.77,184.23,183.65,184.01,10067.0,170.22,170.6461,170.1088,170.4423,10067.0
2020-07-10 10:50:00,183.84,183.98,183.51,183.69,6231.0,170.2848,170.4145,169.9791,170.1459,6231.0
2020-07-10 11:00:00,183.86,184.0,183.38,183.61,5164.0,170.3033,170.433,169.8587,170.0718,5164.0
2020-07-10 11:10:00,183.74,183.9,183.57,183.64,4609.0,170.1922,170.3404,170.0347,170.0996,4609.0
2020-07-10 11:20:00,183.75,183.93,183.54,183.7,8836.0,170.2014,170.3682,170.0069,170.1551,8836.0
2020-07-10 11:30:00,183.6,183.82,183.45,183.82,3284.0,170.0625,170.2663,169.9236,170.2663,3284.0
2020-07-10 11:40:00,183.94,184.19,183.88,184.08,7189.0,170.3774,170.609,170.3219,170.5071,7189.0
2020-07-10 11:50:00,184.02,184.42,184.01,184.28,7450.0,170.4515,170.822,170.4423,170.6924,7450.0
2020-07-10 12:00:00,184.33,184.77,184.09,184.74,6000.0,170.7387,171.1462,170.5164,171.1185,6000.0
2020-07-10 12:10:00,184.68,184.95,184.46,184.46,7215.0,171.0629,171.313,170.8591,170.8591,7215.0
2020-07-10 12:20:00,184.41,184.59,183.93,183.94,7008.0,170.8128,170.9795,170.3682,170.3774,7008.0
2020-07-10 12:30:00,184.01,184.24,183.96,184.18,4290.0,170.4423,170.6553,170.396,170.5997,4290.0
2020-07-10 12:40:00,184.06,184.26,183.87,184.25,4395.0,170.4886,170.6738,170.3126,170.6646,4395.0
2020-07-10 12:50:00,184.25,184.3,184.12,184.13,12849.0,170.6646,170.7109,170.5442,170.5534,12849.0
2020-07-10 13:00:00,183.99,184.12,183.86,184.12,3581.0,170.4238,170.5442,170.3033,170.5442,3581.0
2020-07-10 13:10:00,184.19,184.22,183.76,183.76,5274.0,170.609,170.6368,170.2107,170.2107,5274.0
2020-07-10 13:20:00,183.83,183.89,183.68,183.84,5531.0,170.2755,170.3311,170.1366,170.2848,5531.0
2020-07-10 13:30:00,183.83,184.12,183.83,184.06,6855.0,170.2755,170.5442,170.2755,170.4886,6855.0
2020-07-10 13:40:00,184.13,184.25,184.08,184.11,3535.0,170.5534,170.6646,170.5071,170.5349,3535.0
2020-07-10 13:50:00,184.18,184.29,184.1,184.1,8344.0,170.5997,170.7016,170.5256,170.5256,8344.0
2020-07-10 14:00:00,184.09,184.25,184.02,184.05,4300.0,170.5164,170.6646,170.4515,170.4793,4300.0
2020-07-10 14:10:00,184.12,184.17,183.68,183.69,5944.0,170.5442,170.5905,170.1366,170.1459,5944.0
2020-07-10 14:20:00,183.74,183.86,183.48,183.83,5639.0,170.1922,170.3033,169.9514,170.2755,5639.0
2020-07-10 14:30:00,183.91,183.91,183.65,183.77,3115.0,170.3497,170.3497,170.1088,170.22,3115.0
2020-07-10 14:40:00,183.84,183.84,183.44,183.45,4481.0,170.2848,170.2848,169.9143,169.9236,4481.0
2020-07-10 14:50:00,183.4,183.45,183.08,183.18,9588.0,169.8773,169.9236,169.5809,169.6735,9588.0
2020-07-10 15:00:00,183.14,183.44,182.98,183.32,7722.0,169.6364,169.9143,169.4882,169.8032,7722.0
2020-07-10 15:10:00,183.37,184.0,183.27,183.93,5509.0,169.8495,170.433,169.7568,170.3682,5509.0
2020-07-10 15:20:00,183.94,184.1,183.86,183.95,9252.0,170.3774,170.5256,170.3033,170.3867,9252.0
2020-07-10 15:30:00,183.9,184.41,183.85,184.34,14961.0,170.3404,170.8128,170.2941,170.7479,14961.0
2020-07-10 15:40:00,184.35,184.73,184.17,184.73,16942.0,170.7572,171.1092,170.5905,171.1092,16942.0
2020-07-10 15:50:00,184.73,184.99,184.47,184.92,51203.0,171.1092,171.35,170.8684,171.2852,51203.0
2020-07-13 09:30:00,185.5,185.73,184.24,184.59,18134.0,171.8224,172.0355,170.6553,170.9795,18134.0
2020-07-13 09:40:00,184.67,184.67,182.87,183.16,13705.0,171.0536,171.0536,169.3863,169.655,13705.0
2020-07-13 09:50:00,183.2,183.52,182.87,182.95,22740.0,169.692,169.9884,169.3863,169.4604,22740.0
2020-07-13 10:00:00,183.22,183.22,182.52,182.92,14549.0,169.7105,169.7105,169.0621,169.4326,14549.0
2020-07-13 10:10:00,182.85,184.04,182.58,184.0,36202.0,169.3678,170.4701,169.1177,170.433,36202.0
2020-07-13 10:20:00,183.96,184.0,183.51,183.93,10013.0,170.396,170.433,169.9791,170.3682,10013.0
2020-07-13 10:30:00,183.93,184.06,183.68,183.8,8771.0,170.3682,170.4886,170.1366,170.2478,8771.0
2020-07-13 10:40:00,183.71,183.88,183.4,183.62,15170.0,170.1644,170.3219,169.8773,170.081,15170.0
2020-07-13 10:50:00,183.57,183.62,183.13,183.32,21386.0,170.0347,170.081,169.6272,169.8032,21386.0
2020-07-13 11:00:00,183.32,183.45,183.2,183.39,24616.0,169.8032,169.9236,169.692,169.868,24616.0
2020-07-13 11:10:00,183.52,183.76,183.26,183.45,10146.0,169.9884,170.2107,169.7476,169.9236,10146.0
2020-07-13 11:20:00,183.46,184.44,183.42,184.31,10388.0,169.9328,170.8406,169.8958,170.7202,10388.0
2020-07-13 11:30:00,184.31,184.39,183.85,183.97,5285.0,170.7202,170.7943,170.2941,170.4052,5285.0
2020-07-13 11:40:00,184.04,184.09,183.51,183.88,9230.0,170.4701,170.5164,169.9791,170.3219,9230.0
2020-07-13 11:50:00,183.83,183.85,183.07,183.15,6504.0,170.2755,170.2941,169.5716,169.6457,6504.0
2020-07-13 12:00:00,183.19,183.21,182.77,182.77,11858.0,169.6827,169.7013,169.2937,169.2937,11858.0
2020-07-13 12:10:00,182.7,182.99,182.7,182.89,13465.0,169.2289,169.4975,169.2289,169.4049,13465.0
2020-07-13 12:20:00,182.91,183.39,182.83,183.33,31816.0,169.4234,169.868,169.3493,169.8124,31816.0
2020-07-13 12:30:00,183.27,183.68,183.26,183.47,7921.0,169.7568,170.1366,169.7476,169.9421,7921.0
2020-07-13 12:40:00,183.43,183.51,183.23,183.41,12082.0,169.905,169.9791,169.7198,169.8865,12082.0
2020-07-13 12:50:00,183.45,183.57,183.4,183.53,13186.0,169.9236,170.0347,169.8773,169.9977,13186.0
2020-07-13 13:00:00,183.53,183.57,183.3,183.38,9922.0,169.9977,170.0347,169.7846,169.8587,9922.0
2020-07-13 13:10:00,183.37,183.58,183.3,183.5,11544.0,169.8495,170.044,169.7846,169.9699,11544.0
2020-07-13 13:20:00,183.51,183.53,182.96,183.14,11663.0,169.9791,169.9977,169.4697,169.6364,11663.0
2020-07-13 13:30:00,183.17,183.56,183.08,183.41,7609.0,169.6642,170.0255,169.5809,169.8865,7609.0
2020-07-13 13:40:00,183.42,183.57,183.41,183.43,10212.0,169.8958,170.0347,169.8865,169.905,10212.0
2020-07-13 13:50:00,183.45,183.58,183.37,183.54,9721.0,169.9236,170.044,169.8495,170.0069,9721.0
2020-07-13 14:00:00,183.55,183.63,183.15,183.27,10804.0,170.0162,170.0903,169.6457,169.7568,10804.0
2020-07-13 14:10:00,183.36,183.48,183.03,183.41,9786.0,169.8402,169.9514,169.5345,169.8865,9786.0
2020-07-13 14:20:00,183.44,183.57,183.11,183.21,10946.0,169.9143,170.0347,169.6086,169.7013,10946.0
2020-07-13 14:30:00,183.23,183.24,182.58,182.84,15726.0,169.7198,169.7291,169.1177,169.3585,15726.0
2020-07-13 14:40:00,182.75,183.04,182.62,183.02,8044.0,169.2752,169.5438,169.1548,169.5253,8044.0
2020-07-13 14:50:00,183.01,183.14,182.83,183.1,7343.0,169.516,169.6364,169.3493,169.5994,7343.0
2020-07-13 15:00:00,183.04,183.04,182.41,182.48,11012.0,169.5438,169.5438,168.9603,169.0251,11012.0
2020-07-13 15:10:00,182.52,182.69,181.87,181.9,18932.0,169.0621,169.2196,168.4601,168.4879,18932.0
2020-07-13 15:20:00,181.9,182.05,181.52,181.52,29994.0,168.4879,168.6268,168.1359,168.1359,29994.0
2020-07-13 15:30:00,181.55,181.61,180.1,180.1,46666.0,168.1637,168.2192,166.8206,166.8206,46666.0
2020-07-13 15:40:00,180.09,180.46,179.41,179.41,62617.0,166.8113,167.154,166.1815,166.1815,62617.0
2020-07-13 15:50:00,179.24,179.97,179.24,179.77,105107.0,166.024,166.7002,166.024,166.5149,105107.0
2020-07-14 09:30:00,179.0,179.24,176.68,177.14,65537.0,165.8017,166.024,163.6527,164.0788,65537.0
2020-07-14 09:40:00,177.22,179.21,177.16,177.51,23201.0,164.1529,165.9962,164.0974,164.4215,23201.0
2020-07-14 09:50:00,177.94,178.52,177.05,177.39,47896.0,164.8198,165.3571,163.9955,164.3104,47896.0
2020-07-14 10:00:00,177.48,177.68,176.24,176.25,29813.0,164.3938,164.579,163.2452,163.2545,29813.0
2020-07-14 10:10:00,176.35,177.57,176.35,177.0,27288.0,163.3471,164.4771,163.3471,163.9492,27288.0
2020-07-14 10:20:00,177.01,178.03,176.87,177.97,17868.0,163.9584,164.9032,163.8287,164.8476,17868.0
2020-07-14 10:30:00,177.96,179.44,177.96,178.59,10971.0,164.8384,166.2092,164.8384,165.4219,10971.0
2020-07-14 10:40:00,178.99,178.99,177.91,178.36,13871.0,165.7924,165.7924,164.7921,165.2089,13871.0
2020-07-14 10:50:00,178.24,178.77,177.81,178.13,12724.0,165.0977,165.5886,164.6994,164.9958,12724.0
2020-07-14 11:00:00,178.13,179.28,177.97,179.26,14196.0,164.9958,166.061,164.8476,166.0425,14196.0
2020-07-14 11:10:00,179.24,179.44,178.96,179.14,7999.0,166.024,166.2092,165.7646,165.9314,7999.0
2020-07-14 11:20:00,179.27,179.59,179.0,179.21,10911.0,166.0518,166.3482,165.8017,165.9962,10911.0
2020-07-14 11:30:00,179.15,179.52,178.83,178.84,15450.0,165.9406,166.2833,165.6442,165.6535,15450.0
2020-07-14 11:40:00,178.99,179.52,178.96,179.33,7849.0,165.7924,166.2833,165.7646,166.1074,7849.0
2020-07-14 11:50:00,179.39,179.81,179.32,179.78,5903.0,166.1629,166.552,166.0981,166.5242,5903.0
2020-07-14 12:00:00,179.73,179.81,179.0,179.0,18854.0,166.4779,166.552,165.8017,165.8017,18854.0
2020-07-14 12:10:00,179.02,179.24,178.86,179.24,6335.0,165.8202,166.024,165.672,166.024,6335.0
2020-07-14 12:20:00,179.24,179.43,178.82,178.88,5798.0,166.024,166.2,165.635,165.6905,5798.0
2020-07-14 12:30:00,178.93,179.04,178.72,178.91,7154.0,165.7368,165.8387,165.5423,165.7183,7154.0
2020-07-14 12:40:00,178.96,179.0,178.7,178.86,9729.0,165.7646,165.8017,165.5238,165.672,9729.0
2020-07-14 12:50:00,178.77,178.9,178.69,178.84,10261.0,165.5886,165.7091,165.5145,165.6535,10261.0
2020-07-14 13:00:00,178.93,179.04,178.66,178.83,6805.0,165.7368,165.8387,165.4868,165.6442,6805.0
2020-07-14 13:10:00,178.81,178.99,178.65,178.73,19171.0,165.6257,165.7924,165.4775,165.5516,19171.0
2020-07-14 13:20:00,178.72,179.16,178.71,178.98,7248.0,165.5423,165.9499,165.5331,165.7832,7248.0
2020-07-14 13:30:00,178.94,179.24,178.61,179.08,36723.0,165.7461,166.024,165.4404,165.8758,36723.0
2020-07-14 13:40:00,179.04,179.52,178.83,179.52,12100.0,165.8387,166.2833,165.6442,166.2833,12100.0
2020-07-14 13:50:00,179.5,179.7,178.89,179.23,9889.0,166.2648,166.4501,165.6998,166.0147,9889.0
2020-07-14 14:00:00,179.18,179.85,179.18,179.45,7422.0,165.9684,166.589,165.9684,166.2185,7422.0
2020-07-14 14:10:00,179.56,179.88,179.5,179.69,10612.0,166.3204,166.6168,166.2648,166.4408,10612.0
2020-07-14 14:20:00,179.55,179.9,179.43,179.49,9916.0,166.3111,166.6353,166.2,166.2556,9916.0
2020-07-14 14:30:00,179.54,179.81,179.34,179.34,10760.0,166.3019,166.552,166.1166,166.1166,10760.0
2020-07-14 14:40:00,179.28,179.39,178.7,178.89,12165.0,166.061,166.1629,165.5238,165.6998,12165.0
2020-07-14 14:50:00,179.0,179.21,178.87,178.98,10283.0,165.8017,165.9962,165.6813,165.7832,10283.0
2020-07-14 15:00:00,179.03,179.09,178.63,178.78,9797.0,165.8295,165.885,165.459,165.5979,9797.0
2020-07-14 15:10:00,178.85,179.05,178.22,178.42,10467.0,165.6627,165.848,165.0792,165.2644,10467.0
2020-07-14 15:20:00,178.53,179.14,178.53,178.98,9987.0,165.3663,165.9314,165.3663,165.7832,9987.0
2020-07-14 15:30:00,179.0,179.12,178.87,179.08,16644.0,165.8017,165.9128,165.6813,165.8758,16644.0
2020-07-14 15:40:00,179.1,179.58,179.05,179.49,34687.0,165.8943,166.3389,165.848,166.2556,34687.0
2020-07-14 15:50:00,179.72,179.72,178.99,179.26,132666.0,166.4686,166.4686,165.7924,166.0425,132666.0
2020-07-15 09:30:00,181.05,182.31,179.69,180.19,59754.0,167.7005,168.8676,166.4408,166.9039,59754.0
2020-07-15 09:40:00,180.16,182.16,180.04,181.23,41940.0,166.8762,168.7287,166.765,167.8673,41940.0
2020-07-15 09:50:00,181.63,181.72,180.67,180.92,24441.0,168.2378,168.3211,167.3485,167.5801,24441.0
2020-07-15 10:00:00,180.92,181.12,180.53,180.69,18100.0,167.5801,167.7654,167.2189,167.3671,18100.0
2020-07-15 10:10:00,180.64,181.08,180.15,180.73,23913.0,167.3208,167.7283,166.8669,167.4041,23913.0
2020-07-15 10:20:00,180.74,180.91,179.9,180.19,19576.0,167.4134,167.5709,166.6353,166.9039,19576.0
2020-07-15 10:30:00,180.3,181.64,180.12,181.44,23023.0,167.0058,168.247,166.8391,168.0618,23023.0
2020-07-15 10:40:00,181.37,181.47,180.72,180.81,28011.0,167.9969,168.0896,167.3949,167.4782,28011.0
2020-07-15 10:50:00,180.81,181.23,180.7,180.71,16551.0,167.4782,167.8673,167.3763,167.3856,16551.0
2020-07-15 11:00:00,180.79,181.12,180.49,180.75,21129.0,167.4597,167.7654,167.1818,167.4226,21129.0
2020-07-15 11:10:00,180.95,181.06,180.65,180.86,6591.0,167.6079,167.7098,167.33,167.5245,6591.0
2020-07-15 11:20:00,180.98,181.22,180.45,180.94,11877.0,167.6357,167.858,167.1448,167.5986,11877.0
2020-07-15 11:30:00,180.99,181.16,180.51,180.69,10028.0,167.645,167.8024,167.2003,167.3671,10028.0
2020-07-15 11:40:00,180.52,180.92,180.49,180.89,11245.0,167.2096,167.5801,167.1818,167.5523,11245.0
2020-07-15 11:50:00,180.9,180.96,180.31,180.31,12901.0,167.5616,167.6172,167.0151,167.0151,12901.0
2020-07-15 12:00:00,180.41,180.65,180.14,180.28,15003.0,167.1077,167.33,166.8576,166.9873,15003.0
2020-07-15 12:10:00,180.21,180.31,179.7,180.09,17496.0,166.9225,167.0151,166.4501,166.8113,17496.0
2020-07-15 12:20:00,180.01,180.27,179.87,180.15,12702.0,166.7372,166.978,166.6075,166.8669,12702.0
2020-07-15 12:30:00,180.14,180.15,179.77,179.82,18785.0,166.8576,166.8669,166.5149,166.5612,18785.0
2020-07-15 12:40:00,179.95,180.47,179.89,180.42,12912.0,166.6816,167.1633,166.6261,167.117,12912.0
2020-07-15 12:50:00,180.42,180.49,180.25,180.33,18172.0,167.117,167.1818,166.9595,167.0336,18172.0
2020-07-15 13:00:00,180.36,181.08,180.18,180.92,15796.0,167.0614,167.7283,166.8947,167.5801,15796.0
2020-07-15 13:10:00,180.97,180.97,180.61,180.75,7904.0,167.6264,167.6264,167.293,167.4226,7904.0
2020-07-15 13:20:00,180.8,180.95,180.7,180.76,11066.0,167.469,167.6079,167.3763,167.4319,11066.0
2020-07-15 13:30:00,180.86,181.13,180.76,180.85,11330.0,167.5245,167.7746,167.4319,167.5153,11330.0
2020-07-15 13:40:00,180.86,180.93,180.59,180.63,35762.0,167.5245,167.5894,167.2744,167.3115,35762.0
2020-07-15 13:50:00,180.58,180.63,179.9,179.98,32368.0,167.2652,167.3115,166.6353,166.7094,32368.0
2020-07-15 14:00:00,179.99,180.72,179.84,180.25,16624.0,166.7187,167.3949,166.5797,166.9595,16624.0
2020-07-15 14:10:00,180.44,180.53,180.29,180.32,8375.0,167.1355,167.2189,166.9966,167.0244,8375.0
2020-07-15 14:20:00,180.24,180.77,180.15,180.74,9853.0,166.9503,167.4412,166.8669,167.4134,9853.0
2020-07-15 14:30:00,180.79,180.94,180.71,180.81,10644.0,167.4597,167.5986,167.3856,167.4782,10644.0
2020-07-15 14:40:00,180.88,181.52,180.72,181.29,18956.0,167.5431,168.1359,167.3949,167.9228,18956.0
2020-07-15 14:50:00,181.33,181.39,180.79,180.9,14885.0,167.9599,168.0155,167.4597,167.5616,14885.0
2020-07-15 15:00:00,180.87,181.05,180.61,180.96,18655.0,167.5338,167.7005,167.293,167.6172,18655.0
2020-07-15 15:10:00,180.91,181.43,180.69,181.43,29626.0,167.5709,168.0525,167.3671,168.0525,29626.0
2020-07-15 15:20:00,181.39,181.89,181.21,181.89,24833.0,168.0155,168.4786,167.8487,168.4786,24833.0
2020-07-15 15:30:00,181.89,182.34,181.62,182.28,40582.0,168.4786,168.8954,168.2285,168.8398,40582.0
2020-07-15 15:40:00,182.31,182.66,182.05,182.5,62139.0,168.8676,169.1918,168.6268,169.0436,62139.0
2020-07-15 15:50:00,182.59,182.66,182.04,182.63,105369.0,169.127,169.1918,168.6175,169.164,105369.0
2020-07-16 09:30:00,181.89,182.05,181.15,181.63,13023.0,168.4786,168.6268,167.7932,168.2378,13023.0
2020-07-16 09:40:00,182.26,182.26,181.36,182.05,2330.0,168.8213,168.8213,167.9877,168.6268,2330.0
2020-07-16 09:50:00,181.95,182.83,181.88,181.88,7696.0,168.5342,169.3493,168.4693,168.4693,7696.0
2020-07-16 10:00:00,182.17,182.17,180.61,180.95,8790.0,168.7379,168.7379,167.293,167.6079,8790.0
2020-07-16 10:10:00,181.19,181.76,181.19,181.57,8602.0,167.8302,168.3582,167.8302,168.1822,8602.0
2020-07-16 10:20:00,181.66,182.27,181.64,182.27,8249.0,168.2656,168.8306,168.247,168.8306,8249.0
2020-07-16 10:30:00,182.31,182.7,182.18,182.63,6118.0,168.8676,169.2289,168.7472,169.164,6118.0
2020-07-16 10:40:00,182.63,182.7,182.35,182.4,6235.0,169.164,169.2289,168.9047,168.951,6235.0
2020-07-16 10:50:00,182.43,182.44,182.12,182.27,7664.0,168.9788,168.988,168.6916,168.8306,7664.0
2020-07-16 11:00:00,182.28,182.46,182.19,182.34,5690.0,168.8398,169.0066,168.7565,168.8954,5690.0
2020-07-16 11:10:00,182.36,183.29,182.36,183.29,11834.0,168.9139,169.7754,168.9139,169.7754,11834.0
2020-07-16 11:20:00,183.35,183.65,183.11,183.54,9911.0,169.8309,170.1088,169.6086,170.0069,9911.0
2020-07-16 11:30:00,183.55,183.73,183.14,183.22,25461.0,170.0162,170.1829,169.6364,169.7105,25461.0
2020-07-16 11:40:00,183.3,183.43,183.03,183.24,6599.0,169.7846,169.905,169.5345,169.7291,6599.0
2020-07-16 11:50:00,183.14,183.67,183.02,183.23,13479.0,169.6364,170.1273,169.5253,169.7198,13479.0
2020-07-16 12:00:00,183.19,183.47,183.04,183.42,9927.0,169.6827,169.9421,169.5438,169.8958,9927.0
2020-07-16 12:10:00,183.37,183.38,183.03,183.11,4019.0,169.8495,169.8587,169.5345,169.6086,4019.0
2020-07-16 12:20:00,183.15,183.33,183.06,183.2,6130.0,169.6457,169.8124,169.5623,169.692,6130.0
2020-07-16 12:30:00,183.31,183.31,182.67,182.71,5860.0,169.7939,169.7939,169.2011,169.2381,5860.0
2020-07-16 12:40:00,182.71,183.27,182.68,183.25,10297.0,169.2381,169.7568,169.2103,169.7383,10297.0
2020-07-16 12:50:00,183.3,183.45,183.05,183.14,7108.0,169.7846,169.9236,169.5531,169.6364,7108.0
2020-07-16 13:00:00,183.08,183.39,182.89,182.93,8149.0,169.5809,169.868,169.4049,169.4419,8149.0
2020-07-16 13:10:00,183.0,183.3,182.95,183.19,6817.0,169.5067,169.7846,169.4604,169.6827,6817.0
2020-07-16 13:20:00,183.24,183.43,183.12,183.28,6794.0,169.7291,169.905,169.6179,169.7661,6794.0
2020-07-16 13:30:00,183.25,183.25,182.81,182.88,6581.0,169.7383,169.7383,169.3308,169.3956,6581.0
2020-07-16 13:40:00,182.98,183.18,182.93,183.08,5129.0,169.4882,169.6735,169.4419,169.5809,5129.0
2020-07-16 13:50:00,183.1,183.17,182.53,182.58,5645.0,169.5994,169.6642,169.0714,169.1177,5645.0
2020-07-16 14:00:00,182.61,182.87,182.57,182.65,7552.0,169.1455,169.3863,169.1085,169.1826,7552.0
2020-07-16 14:10:00,182.68,182.92,182.64,182.75,7869.0,169.2103,169.4326,169.1733,169.2752,7869.0
2020-07-16 14:20:00,182.75,182.84,182.65,182.72,6402.0,169.2752,169.3585,169.1826,169.2474,6402.0
2020-07-16 14:30:00,182.75,182.83,182.6,182.67,7757.0,169.2752,169.3493,169.1362,169.2011,7757.0
2020-07-16 14:40:00,182.77,182.89,182.42,182.43,10465.0,169.2937,169.4049,168.9695,168.9788,10465.0
2020-07-16 14:50:00,182.52,182.76,182.42,182.43,17189.0,169.0621,169.2844,168.9695,168.9788,17189.0
2020-07-16 15:00:00,182.53,182.73,182.41,182.71,7084.0,169.0714,169.2567,168.9603,169.2381,7084.0
2020-07-16 15:10:00,182.66,182.68,182.23,182.66,8324.0,169.1918,169.2103,168.7935,169.1918,8324.0
2020-07-16 15:20:00,182.64,183.17,182.63,183.17,13094.0,169.1733,169.6642,169.164,169.6642,13094.0
2020-07-16 15:30:00,183.06,183.16,182.56,182.64,27313.0,169.5623,169.655,169.0992,169.1733,27313.0
2020-07-16 15:40:00,182.7,182.94,181.68,182.32,68634.0,169.2289,169.4512,168.2841,168.8769,68634.0
2020-07-16 15:50:00,182.26,182.35,180.84,181.24,230244.0,168.8213,168.9047,167.506,167.8765,230244.0
2020-07-17 09:30:00,182.29,182.31,181.0,181.01,44141.0,168.8491,168.8676,167.6542,167.6635,44141.0
2020-07-17 09:40:00,181.2,182.55,181.12,182.31,12396.0,167.8395,169.0899,167.7654,168.8676,12396.0
2020-07-17 09:50:00,182.41,183.13,181.78,181.96,11712.0,168.9603,169.6272,168.3767,168.5434,11712.0
2020-07-17 10:00:00,182.11,182.29,181.43,181.81,7825.0,168.6824,168.8491,168.0525,168.4045,7825.0
2020-07-17 10:10:00,181.61,181.96,181.54,181.85,6753.0,168.2192,168.5434,168.1544,168.4415,6753.0
2020-07-17 10:20:00,181.66,181.66,180.65,180.84,9808.0,168.2656,168.2656,167.33,167.506,9808.0
2020-07-17 10:30:00,180.85,180.99,180.51,180.85,6508.0,167.5153,167.645,167.2003,167.5153,6508.0
2020-07-17 10:40:00,180.8,180.88,180.57,180.86,9028.0,167.469,167.5431,167.2559,167.5245,9028.0
2020-07-17 10:50:00,180.76,180.76,180.43,180.51,8392.0,167.4319,167.4319,167.1262,167.2003,8392.0
2020-07-17 11:00:00,180.4,180.73,180.39,180.59,8560.0,167.0985,167.4041,167.0892,167.2744,8560.0
2020-07-17 11:10:00,180.55,181.07,180.53,180.79,5317.0,167.2374,167.7191,167.2189,167.4597,5317.0
2020-07-17 11:20:00,180.84,181.23,180.73,181.09,8638.0,167.506,167.8673,167.4041,167.7376,8638.0
2020-07-17 11:30:00,181.15,181.15,180.6,180.85,10093.0,167.7932,167.7932,167.2837,167.5153,10093.0
2020-07-17 11:40:00,180.84,180.98,180.7,180.84,6170.0,167.506,167.6357,167.3763,167.506,6170.0
2020-07-17 11:50:00,180.66,180.83,180.53,180.73,17874.0,167.3393,167.4968,167.2189,167.4041,17874.0
2020-07-17 12:00:00,180.68,180.88,180.49,180.7,10987.0,167.3578,167.5431,167.1818,167.3763,10987.0
2020-07-17 12:10:00,180.81,181.31,180.75,181.2,10792.0,167.4782,167.9414,167.4226,167.8395,10792.0
2020-07-17 12:20:00,181.18,181.74,181.11,181.44,14698.0,167.8209,168.3397,167.7561,168.0618,14698.0
2020-07-17 12:30:00,181.47,181.84,181.47,181.7,9194.0,168.0896,168.4323,168.0896,168.3026,9194.0
2020-07-17 12:40:00,181.64,181.75,181.41,181.75,5643.0,168.247,168.3489,168.034,168.3489,5643.0
2020-07-17 12:50:00,181.67,181.72,181.5,181.69,5242.0,168.2748,168.3211,168.1173,168.2933,5242.0
2020-07-17 13:00:00,181.68,181.71,181.42,181.6,6157.0,168.2841,168.3119,168.0432,168.21,6157.0
2020-07-17 13:10:00,181.62,181.77,181.37,181.37,9515.0,168.2285,168.3674,167.9969,167.9969,9515.0
2020-07-17 13:20:00,181.4,181.74,181.38,181.58,3889.0,168.0247,168.3397,168.0062,168.1915,3889.0
2020-07-17 13:30:00,181.54,181.7,181.19,181.25,8631.0,168.1544,168.3026,167.8302,167.8858,8631.0
2020-07-17 13:40:00,181.25,181.37,181.21,181.32,5226.0,167.8858,167.9969,167.8487,167.9506,5226.0
2020-07-17 13:50:00,181.27,181.4,181.15,181.35,8755.0,167.9043,168.0247,167.7932,167.9784,8755.0
2020-07-17 14:00:00,181.25,181.64,181.18,181.41,10681.0,167.8858,168.247,167.8209,168.034,10681.0
2020-07-17 14:10:00,181.4,181.55,181.28,181.34,6905.0,168.0247,168.1637,167.9136,167.9691,6905.0
2020-07-17 14:20:00,181.39,181.39,181.06,181.25,9441.0,168.0155,168.0155,167.7098,167.8858,9441.0
2020-07-17 14:30:00,181.21,181.25,181.04,181.19,7228.0,167.8487,167.8858,167.6913,167.8302,7228.0
2020-07-17 14:40:00,181.16,181.3,180.98,181.12,9420.0,167.8024,167.9321,167.6357,167.7654,9420.0
2020-07-17 14:50:00,181.11,181.36,181.07,181.07,10367.0,167.7561,167.9877,167.7191,167.7191,10367.0
2020-07-17 15:00:00,181.07,181.36,181.04,181.35,8168.0,167.7191,167.9877,167.6913,167.9784,8168.0
2020-07-17 15:10:00,181.31,181.31,181.07,181.17,9836.0,167.9414,167.9414,167.7191,167.8117,9836.0
2020-07-17 15:20:00,181.18,181.32,181.07,181.14,17985.0,167.8209,167.9506,167.7191,167.7839,17985.0
2020-07-17 15:30:00,181.14,181.34,180.76,180.84,37210.0,167.7839,167.9691,167.4319,167.506,37210.0
2020-07-17 15:40:00,180.81,181.22,180.56,181.03,75089.0,167.4782,167.858,167.2467,167.682,75089.0
2020-07-17 15:50:00,181.16,181.27,180.41,180.61,91503.0,167.8024,167.9043,167.1077,167.293,91503.0
2020-07-20 09:30:00,179.65,180.32,179.21,179.4,19642.0,166.4038,167.0244,165.9962,166.1722,19642.0
2020-07-20 09:40:00,179.41,179.41,177.87,178.04,13594.0,166.1815,166.1815,164.755,164.9125,13594.0
2020-07-20 09:50:00,177.8,178.0,176.67,176.88,9170.0,164.6902,164.8754,163.6435,163.838,9170.0
2020-07-20 10:00:00,176.62,176.62,175.76,176.07,23182.0,163.5972,163.5972,162.8006,163.0877,23182.0
2020-07-20 10:10:00,176.09,176.72,175.68,175.71,24055.0,163.1062,163.6898,162.7265,162.7543,24055.0
2020-07-20 10:20:00,175.75,176.02,175.51,175.61,16759.0,162.7913,163.0414,162.569,162.6616,16759.0
2020-07-20 10:30:00,175.67,176.1,175.45,175.66,21999.0,162.7172,163.1155,162.5134,162.708,21999.0
2020-07-20 10:40:00,175.73,176.14,175.4,176.14,16419.0,162.7728,163.1526,162.4671,163.1526,16419.0
2020-07-20 10:50:00,176.11,176.11,175.42,175.8,16411.0,163.1248,163.1248,162.4856,162.8376,16411.0
2020-07-20 11:00:00,175.87,176.18,175.8,175.81,14456.0,162.9025,163.1896,162.8376,162.8469,14456.0
2020-07-20 11:10:00,175.89,176.0,175.65,175.94,11123.0,162.921,163.0229,162.6987,162.9673,11123.0
2020-07-20 11:20:00,176.03,176.64,176.03,176.59,14446.0,163.0507,163.6157,163.0507,163.5694,14446.0
2020-07-20 11:30:00,176.56,176.79,176.29,176.46,13072.0,163.5416,163.7546,163.2915,163.449,13072.0
2020-07-20 11:40:00,176.46,176.81,176.39,176.74,7231.0,163.449,163.7732,163.3841,163.7083,7231.0
2020-07-20 11:50:00,176.78,176.8,176.51,176.52,9043.0,163.7454,163.7639,163.4953,163.5045,9043.0
2020-07-20 12:00:00,176.51,176.53,175.92,176.2,12768.0,163.4953,163.5138,162.9488,163.2081,12768.0
2020-07-20 12:10:00,176.28,176.63,176.21,176.62,11427.0,163.2822,163.6064,163.2174,163.5972,11427.0
2020-07-20 12:20:00,176.59,176.83,176.41,176.52,8340.0,163.5694,163.7917,163.4027,163.5045,8340.0
2020-07-20 12:30:00,176.55,176.88,176.52,176.54,14010.0,163.5323,163.838,163.5045,163.5231,14010.0
2020-07-20 12:40:00,176.57,177.03,176.56,176.95,11685.0,163.5509,163.9769,163.5416,163.9028,11685.0
2020-07-20 12:50:00,176.86,176.96,176.65,176.79,7649.0,163.8195,163.9121,163.625,163.7546,7649.0
2020-07-20 13:00:00,176.78,176.84,176.47,176.52,8418.0,163.7454,163.8009,163.4582,163.5045,8418.0
2020-07-20 13:10:00,176.53,176.74,176.46,176.67,14104.0,163.5138,163.7083,163.449,163.6435,14104.0
2020-07-20 13:20:00,176.69,176.93,176.58,176.82,9361.0,163.662,163.8843,163.5601,163.7824,9361.0
2020-07-20 13:30:00,176.82,177.19,176.82,177.13,6187.0,163.7824,164.1251,163.7824,164.0696,6187.0
2020-07-20 13:40:00,177.16,177.5,177.02,177.23,13814.0,164.0974,164.4123,163.9677,164.1622,13814.0
2020-07-20 13:50:00,177.27,177.7,177.27,177.5,14775.0,164.1992,164.5975,164.1992,164.4123,14775.0
2020-07-20 14:00:00,177.54,177.82,177.41,177.63,11022.0,164.4493,164.7087,164.3289,164.5327,11022.0
2020-07-20 14:10:00,177.61,177.61,177.27,177.43,5134.0,164.5142,164.5142,164.1992,164.3474,5134.0
2020-07-20 14:20:00,177.41,177.41,177.17,177.28,6812.0,164.3289,164.3289,164.1066,164.2085,6812.0
2020-07-20 14:30:00,177.33,177.49,177.14,177.27,18758.0,164.2548,164.403,164.0788,164.1992,18758.0
2020-07-20 14:40:00,177.28,177.58,177.28,177.55,16992.0,164.2085,164.4864,164.2085,164.4586,16992.0
2020-07-20 14:50:00,177.58,177.65,177.55,177.55,9368.0,164.4864,164.5512,164.4586,164.4586,9368.0
2020-07-20 15:00:00,177.58,178.84,177.55,178.4,77342.0,164.4864,165.6535,164.4586,165.2459,77342.0
2020-07-20 15:10:00,178.47,178.51,177.75,177.95,33819.0,165.3108,165.3478,164.6439,164.8291,33819.0
2020-07-20 15:20:00,177.94,178.67,177.91,178.67,26453.0,164.8198,165.496,164.7921,165.496,26453.0
2020-07-20 15:30:00,178.68,178.9,178.48,178.71,21888.0,165.5053,165.7091,165.32,165.5331,21888.0
2020-07-20 15:40:00,178.67,178.79,178.25,178.46,39398.0,165.496,165.6072,165.107,165.3015,39398.0
2020-07-20 15:50:00,178.53,178.55,177.55,177.56,144446.0,165.3663,165.3849,164.4586,164.4679,144446.0
2020-07-21 09:30:00,178.56,180.56,178.41,179.99,29107.0,165.3941,167.2467,165.2552,166.7187,29107.0
2020-07-21 09:40:00,180.18,181.44,179.35,181.1,32390.0,166.8947,168.0618,166.1259,167.7468,32390.0
2020-07-21 09:50:00,181.14,181.64,180.93,181.64,12839.0,167.7839,168.247,167.5894,168.247,12839.0
2020-07-21 10:00:00,181.47,182.61,181.35,182.07,44808.0,168.0896,169.1455,167.9784,168.6453,44808.0
2020-07-21 10:10:00,182.07,182.91,181.82,182.26,18525.0,168.6453,169.4234,168.4138,168.8213,18525.0
2020-07-21 10:20:00,182.3,182.9,181.97,182.07,17693.0,168.8584,169.4141,168.5527,168.6453,17693.0
2020-07-21 10:30:00,182.01,182.86,181.9,182.85,14696.0,168.5897,169.3771,168.4879,169.3678,14696.0
2020-07-21 10:40:00,182.77,183.2,182.07,182.86,15530.0,169.2937,169.692,168.6453,169.3771,15530.0
2020-07-21 10:50:00,182.85,182.97,182.23,182.63,12170.0,169.3678,169.479,168.7935,169.164,12170.0
2020-07-21 11:00:00,182.67,183.4,182.67,182.8,9153.0,169.2011,169.8773,169.2011,169.3215,9153.0
2020-07-21 11:10:00,182.71,183.48,182.71,183.18,11440.0,169.2381,169.9514,169.2381,169.6735,11440.0
2020-07-21 11:20:00,182.98,183.44,182.87,183.11,9042.0,169.4882,169.9143,169.3863,169.6086,9042.0
2020-07-21 11:30:00,183.13,183.19,182.71,183.01,8226.0,169.6272,169.6827,169.2381,169.516,8226.0
2020-07-21 11:40:00,183.11,183.55,183.07,183.14,12862.0,169.6086,170.0162,169.5716,169.6364,12862.0
2020-07-21 11:50:00,183.06,183.43,182.83,183.43,8087.0,169.5623,169.905,169.3493,169.905,8087.0
2020-07-21 12:00:00,183.41,183.46,183.08,183.23,10303.0,169.8865,169.9328,169.5809,169.7198,10303.0
2020-07-21 12:10:00,183.31,183.31,182.95,183.11,6484.0,169.7939,169.7939,169.4604,169.6086,6484.0
2020-07-21 12:20:00,183.07,183.32,182.94,183.18,11558.0,169.5716,169.8032,169.4512,169.6735,11558.0
2020-07-21 12:30:00,183.24,183.33,183.02,183.06,7400.0,169.7291,169.8124,169.5253,169.5623,7400.0
2020-07-21 12:40:00,183.06,183.58,183.04,183.43,10543.0,169.5623,170.044,169.5438,169.905,10543.0
2020-07-21 12:50:00,183.34,183.89,183.33,183.89,12037.0,169.8217,170.3311,169.8124,170.3311,12037.0
2020-07-21 13:00:00,183.85,184.07,183.7,183.88,9309.0,170.2941,170.4979,170.1551,170.3219,9309.0
2020-07-21 13:10:00,183.81,184.05,183.71,183.87,8173.0,170.257,170.4793,170.1644,170.3126,8173.0
2020-07-21 13:20:00,183.85,184.02,183.39,183.49,7432.0,170.2941,170.4515,169.868,169.9606,7432.0
2020-07-21 13:30:00,183.5,183.69,183.34,183.43,16366.0,169.9699,170.1459,169.8217,169.905,16366.0
2020-07-21 13:40:00,183.44,183.44,183.15,183.34,17274.0,169.9143,169.9143,169.6457,169.8217,17274.0
2020-07-21 13:50:00,183.41,183.41,182.56,182.74,11530.0,169.8865,169.8865,169.0992,169.2659,11530.0
2020-07-21 14:00:00,182.73,182.91,182.4,182.43,12147.0,169.2567,169.4234,168.951,168.9788,12147.0
2020-07-21 14:10:00,182.39,182.56,181.86,181.99,16055.0,168.9417,169.0992,168.4508,168.5712,16055.0
2020-07-21 14:20:00,181.99,182.15,181.93,182.07,20147.0,168.5712,168.7194,168.5156,168.6453,20147.0
2020-07-21 14:30:00,182.02,182.32,181.97,182.19,10509.0,168.599,168.8769,168.5527,168.7565,10509.0
2020-07-21 14:40:00,182.23,182.34,182.09,182.09,9223.0,168.7935,168.8954,168.6638,168.6638,9223.0
2020-07-21 14:50:00,182.15,182.34,182.01,182.05,12266.0,168.7194,168.8954,168.5897,168.6268,12266.0
2020-07-21 15:00:00,181.98,182.07,181.56,181.56,13648.0,168.562,168.6453,168.1729,168.1729,13648.0
2020-07-21 15:10:00,181.59,181.63,181.01,181.13,34239.0,168.2007,168.2378,167.6635,167.7746,34239.0
2020-07-21 15:20:00,181.19,181.49,180.92,180.99,30285.0,167.8302,168.1081,167.5801,167.645,30285.0
2020-07-21 15:30:00,181.1,181.25,180.57,180.69,31678.0,167.7468,167.8858,167.2559,167.3671,31678.0
2020-07-21 15:40:00,180.63,181.33,180.63,181.05,46888.0,167.3115,167.9599,167.3115,167.7005,46888.0
2020-07-21 15:50:00,180.92,181.1,180.25,180.7,175649.0,167.5801,167.7468,166.9595,167.3763,175649.0
2020-07-22 09:30:00,180.4,180.65,179.71,180.45,14635.0,167.0985,167.33,166.4593,167.1448,14635.0
2020-07-22 09:40:00,180.42,180.62,179.26,179.57,12211.0,167.117,167.3022,166.0425,166.3297,12211.0
2020-07-22 09:50:00,179.55,179.95,179.12,179.23,20826.0,166.3111,166.6816,165.9128,166.0147,20826.0
2020-07-22 10:00:00,179.4,179.48,178.83,179.48,11612.0,166.1722,166.2463,165.6442,166.2463,11612.0
2020-07-22 10:10:00,179.48,180.12,179.4,179.93,24566.0,166.2463,166.8391,166.1722,166.6631,24566.0
2020-07-22 10:20:00,179.97,179.98,179.51,179.61,18227.0,166.7002,166.7094,166.2741,166.3667,18227.0
2020-07-22 10:30:00,179.63,180.26,179.62,180.2,12513.0,166.3852,166.9688,166.376,166.9132,12513.0
2020-07-22 10:40:00,180.13,180.95,180.12,180.77,9852.0,166.8484,167.6079,166.8391,167.4412,9852.0
2020-07-22 10:50:00,180.7,181.0,180.63,180.99,30737.0,167.3763,167.6542,167.3115,167.645,30737.0
2020-07-22 11:00:00,180.9,181.0,180.75,180.87,12194.0,167.5616,167.6542,167.4226,167.5338,12194.0
2020-07-22 11:10:00,180.82,180.86,180.33,180.33,14512.0,167.4875,167.5245,167.0336,167.0336,14512.0
2020-07-22 11:20:00,180.3,180.5,179.96,180.45,12463.0,167.0058,167.1911,166.6909,167.1448,12463.0
2020-07-22 11:30:00,180.44,180.44,180.16,180.23,10102.0,167.1355,167.1355,166.8762,166.941,10102.0
2020-07-22 11:40:00,180.27,180.28,180.06,180.09,6306.0,166.978,166.9873,166.7835,166.8113,6306.0
2020-07-22 11:50:00,180.02,180.25,179.93,180.06,13245.0,166.7465,166.9595,166.6631,166.7835,13245.0
2020-07-22 12:00:00,180.12,180.2,179.95,179.97,7983.0,166.8391,166.9132,166.6816,166.7002,7983.0
2020-07-22 12:10:00,180.03,180.43,180.03,180.34,8022.0,166.7557,167.1262,166.7557,167.0429,8022.0
2020-07-22 12:20:00,180.37,180.66,180.31,180.31,9714.0,167.0707,167.3393,167.0151,167.0151,9714.0
2020-07-22 12:30:00,180.27,180.33,179.97,179.98,9474.0,166.978,167.0336,166.7002,166.7094,9474.0
2020-07-22 12:40:00,179.95,180.12,179.94,180.06,7921.0,166.6816,166.8391,166.6724,166.7835,7921.0
2020-07-22 12:50:00,180.06,180.26,179.91,180.22,20185.0,166.7835,166.9688,166.6446,166.9317,20185.0
2020-07-22 13:00:00,180.25,180.43,180.15,180.15,6448.0,166.9595,167.1262,166.8669,166.8669,6448.0
2020-07-22 13:10:00,180.09,180.2,180.07,180.08,5960.0,166.8113,166.9132,166.7928,166.8021,5960.0
2020-07-22 13:20:00,180.11,180.41,180.1,180.41,16410.0,166.8298,167.1077,166.8206,167.1077,16410.0
2020-07-22 13:30:00,180.36,180.37,179.65,179.77,3339.0,167.0614,167.0707,166.4038,166.5149,3339.0
2020-07-22 13:40:00,179.79,180.0,179.68,179.78,6391.0,166.5334,166.7279,166.4315,166.5242,6391.0
2020-07-22 13:50:00,179.82,179.94,179.67,179.87,7447.0,166.5612,166.6724,166.4223,166.6075,7447.0
2020-07-22 14:00:00,179.74,180.11,179.74,180.05,2299.0,166.4871,166.8298,166.4871,166.7743,2299.0
2020-07-22 14:10:00,180.04,180.06,179.88,179.99,5136.0,166.765,166.7835,166.6168,166.7187,5136.0
2020-07-22 14:20:00,179.99,180.05,179.74,179.77,11998.0,166.7187,166.7743,166.4871,166.5149,11998.0
2020-07-22 14:30:00,179.72,179.9,179.61,179.86,5263.0,166.4686,166.6353,166.3667,166.5983,5263.0
2020-07-22 14:40:00,179.86,179.95,179.78,179.78,4628.0,166.5983,166.6816,166.5242,166.5242,4628.0
2020-07-22 14:50:00,179.81,179.81,179.18,179.42,18003.0,166.552,166.552,165.9684,166.1907,18003.0
2020-07-22 15:00:00,179.23,179.32,179.03,179.1,17781.0,166.0147,166.0981,165.8295,165.8943,17781.0
2020-07-22 15:10:00,179.09,179.37,179.06,179.13,19987.0,165.885,166.1444,165.8573,165.9221,19987.0
2020-07-22 15:20:00,179.14,179.43,179.13,179.28,25812.0,165.9314,166.2,165.9221,166.061,25812.0
2020-07-22 15:30:00,179.31,179.51,179.14,179.46,36588.0,166.0888,166.2741,165.9314,166.2278,36588.0
2020-07-22 15:40:00,179.46,179.98,179.42,179.9,53838.0,166.2278,166.7094,166.1907,166.6353,53838.0
2020-07-22 15:50:00,180.0,180.0,179.27,179.47,137838.0,166.7279,166.7279,166.0518,166.237,137838.0
2020-07-23 09:30:00,180.38,181.27,180.01,180.97,25738.0,167.0799,167.9043,166.7372,167.6264,25738.0
2020-07-23 09:40:00,181.15,181.6,180.71,181.6,11962.0,167.7932,168.21,167.3856,168.21,11962.0
2020-07-23 09:50:00,181.65,182.46,181.44,182.4,15369.0,168.2563,169.0066,168.0618,168.951,15369.0
2020-07-23 10:00:00,182.34,182.93,182.15,182.56,21734.0,168.8954,169.4419,168.7194,169.0992,21734.0
2020-07-23 10:10:00,182.68,182.69,181.34,181.45,18239.0,169.2103,169.2196,167.9691,168.071,18239.0
2020-07-23 10:20:00,181.37,181.45,180.45,181.43,27124.0,167.9969,168.071,167.1448,168.0525,27124.0
2020-07-23 10:30:00,181.5,181.94,181.23,181.83,16988.0,168.1173,168.5249,167.8673,168.423,16988.0
2020-07-23 10:40:00,181.74,181.9,181.15,181.54,20793.0,168.3397,168.4879,167.7932,168.1544,20793.0
2020-07-23 10:50:00,181.45,181.62,180.99,180.99,14011.0,168.071,168.2285,167.645,167.645,14011.0
2020-07-23 11:00:00,180.98,181.16,180.4,180.61,14816.0,167.6357,167.8024,167.0985,167.293,14816.0
2020-07-23 11:10:00,180.74,181.6,180.6,181.56,9100.0,167.4134,168.21,167.2837,168.1729,9100.0
2020-07-23 11:20:00,181.75,181.75,181.46,181.54,12553.0,168.3489,168.3489,168.0803,168.1544,12553.0
2020-07-23 11:30:00,181.65,181.96,181.34,181.49,22671.0,168.2563,168.5434,167.9691,168.1081,22671.0
2020-07-23 11:40:00,181.33,181.52,181.17,181.43,10202.0,167.9599,168.1359,167.8117,168.0525,10202.0
2020-07-23 11:50:00,181.46,181.6,181.33,181.4,21305.0,168.0803,168.21,167.9599,168.0247,21305.0
2020-07-23 12:00:00,181.4,181.44,180.92,180.94,11759.0,168.0247,168.0618,167.5801,167.5986,11759.0
2020-07-23 12:10:00,181.01,181.56,181.01,181.44,71568.0,167.6635,168.1729,167.6635,168.0618,71568.0
2020-07-23 12:20:00,181.43,181.57,181.16,181.46,60594.0,168.0525,168.1822,167.8024,168.0803,60594.0
2020-07-23 12:30:00,181.39,181.45,181.07,181.34,23577.0,168.0155,168.071,167.7191,167.9691,23577.0
2020-07-23 12:40:00,181.28,181.5,181.09,181.09,8357.0,167.9136,168.1173,167.7376,167.7376,8357.0
2020-07-23 12:50:00,181.09,181.09,180.57,180.95,17007.0,167.7376,167.7376,167.2559,167.6079,17007.0
2020-07-23 13:00:00,180.91,181.15,180.85,181.05,10428.0,167.5709,167.7932,167.5153,167.7005,10428.0
2020-07-23 13:10:00,181.05,181.11,180.71,180.76,9092.0,167.7005,167.7561,167.3856,167.4319,9092.0
2020-07-23 13:20:00,180.76,180.76,180.28,180.32,17704.0,167.4319,167.4319,166.9873,167.0244,17704.0
2020-07-23 13:30:00,180.26,180.44,180.1,180.28,16804.0,166.9688,167.1355,166.8206,166.9873,16804.0
2020-07-23 13:40:00,180.17,180.36,179.85,180.03,31813.0,166.8854,167.0614,166.589,166.7557,31813.0
2020-07-23 13:50:00,179.99,180.09,179.75,179.95,38271.0,166.7187,166.8113,166.4964,166.6816,38271.0
2020-07-23 14:00:00,179.92,180.41,179.74,180.41,24842.0,166.6538,167.1077,166.4871,167.1077,24842.0
2020-07-23 14:10:00,180.33,180.33,179.52,179.58,34160.0,167.0336,167.0336,166.2833,166.3389,34160.0
2020-07-23 14:20:00,179.58,180.31,179.47,180.24,10251.0,166.3389,167.0151,166.237,166.9503,10251.0
2020-07-23 14:30:00,180.15,180.53,180.03,180.22,28754.0,166.8669,167.2189,166.7557,166.9317,28754.0
2020-07-23 14:40:00,180.24,180.85,180.24,180.6,13451.0,166.9503,167.5153,166.9503,167.2837,13451.0
2020-07-23 14:50:00,180.66,181.35,180.66,180.95,18554.0,167.3393,167.9784,167.3393,167.6079,18554.0
2020-07-23 15:00:00,181.0,181.51,180.98,180.99,15055.0,167.6542,168.1266,167.6357,167.645,15055.0
2020-07-23 15:10:00,181.08,181.27,180.9,181.18,11892.0,167.7283,167.9043,167.5616,167.8209,11892.0
2020-07-23 15:20:00,181.25,181.3,179.67,179.67,70566.0,167.8858,167.9321,166.4223,166.4223,70566.0
2020-07-23 15:30:00,179.61,179.75,179.29,179.36,85372.0,166.3667,166.4964,166.0703,166.1351,85372.0
2020-07-23 15:40:00,179.31,179.35,178.96,178.99,58973.0,166.0888,166.1259,165.7646,165.7924,58973.0
2020-07-23 15:50:00,178.97,179.14,178.79,179.0,173965.0,165.7739,165.9314,165.6072,165.8017,173965.0
2020-07-24 09:30:00,178.98,180.18,178.69,179.27,19904.0,165.7832,166.8947,165.5145,166.0518,19904.0
2020-07-24 09:40:00,179.7,179.99,178.18,178.36,16624.0,166.4501,166.7187,165.0421,165.2089,16624.0
2020-07-24 09:50:00,178.73,179.0,177.71,178.61,16175.0,165.5516,165.8017,164.6068,165.4404,16175.0
2020-07-24 10:00:00,178.77,179.0,178.63,179.0,13447.0,165.5886,165.8017,165.459,165.8017,13447.0
2020-07-24 10:10:00,178.95,179.01,178.85,178.94,33219.0,165.7554,165.8109,165.6627,165.7461,33219.0
2020-07-24 10:20:00,178.96,179.0,178.66,178.78,8465.0,165.7646,165.8017,165.4868,165.5979,8465.0
2020-07-24 10:30:00,178.79,179.0,178.59,178.87,8514.0,165.6072,165.8017,165.4219,165.6813,8514.0
2020-07-24 10:40:00,178.78,179.01,178.77,178.86,14435.0,165.5979,165.8109,165.5886,165.672,14435.0
2020-07-24 10:50:00,178.88,179.0,178.66,178.86,9427.0,165.6905,165.8017,165.4868,165.672,9427.0
2020-07-24 11:00:00,178.89,179.71,178.89,179.62,31432.0,165.6998,166.4593,165.6998,166.376,31432.0
2020-07-24 11:10:00,179.69,179.97,179.51,179.57,7995.0,166.4408,166.7002,166.2741,166.3297,7995.0
2020-07-24 11:20:00,179.6,179.64,179.09,179.3,10470.0,166.3574,166.3945,165.885,166.0796,10470.0
2020-07-24 11:30:00,179.32,179.52,178.83,178.87,13747.0,166.0981,166.2833,165.6442,165.6813,13747.0
2020-07-24 11:40:00,178.93,179.0,178.76,178.84,6077.0,165.7368,165.8017,165.5794,165.6535,6077.0
2020-07-24 11:50:00,178.8,178.95,178.26,178.36,12366.0,165.6164,165.7554,165.1162,165.2089,12366.0
2020-07-24 12:00:00,178.38,178.57,178.13,178.57,6718.0,165.2274,165.4034,164.9958,165.4034,6718.0
2020-07-24 12:10:00,178.62,179.13,178.62,178.89,6863.0,165.4497,165.9221,165.4497,165.6998,6863.0
2020-07-24 12:20:00,178.87,179.01,178.78,178.82,6301.0,165.6813,165.8109,165.5979,165.635,6301.0
2020-07-24 12:30:00,178.77,179.0,178.59,178.9,4811.0,165.5886,165.8017,165.4219,165.7091,4811.0
2020-07-24 12:40:00,178.91,178.99,178.82,178.88,2276.0,165.7183,165.7924,165.635,165.6905,2276.0
2020-07-24 12:50:00,178.89,178.97,178.76,178.85,5438.0,165.6998,165.7739,165.5794,165.6627,5438.0
2020-07-24 13:00:00,178.91,179.0,178.27,178.36,5567.0,165.7183,165.8017,165.1255,165.2089,5567.0
2020-07-24 13:10:00,178.37,178.44,178.11,178.41,5992.0,165.2181,165.283,164.9773,165.2552,5992.0
2020-07-24 13:20:00,178.45,178.57,178.18,178.57,7470.0,165.2922,165.4034,165.0421,165.4034,7470.0
2020-07-24 13:30:00,178.6,178.6,178.24,178.36,2723.0,165.4312,165.4312,165.0977,165.2089,2723.0
2020-07-24 13:40:00,178.45,179.06,178.35,179.05,21525.0,165.2922,165.8573,165.1996,165.848,21525.0
2020-07-24 13:50:00,179.1,179.58,179.02,179.56,14326.0,165.8943,166.3389,165.8202,166.3204,14326.0
2020-07-24 14:00:00,179.53,179.7,179.46,179.58,14198.0,166.2926,166.4501,166.2278,166.3389,14198.0
2020-07-24 14:10:00,179.53,179.63,179.35,179.36,6576.0,166.2926,166.3852,166.1259,166.1351,6576.0
2020-07-24 14:20:00,179.4,179.58,179.32,179.41,7303.0,166.1722,166.3389,166.0981,166.1815,7303.0
2020-07-24 14:30:00,179.34,179.61,179.2,179.47,7206.0,166.1166,166.3667,165.9869,166.237,7206.0
2020-07-24 14:40:00,179.52,179.8,179.48,179.65,10196.0,166.2833,166.5427,166.2463,166.4038,10196.0
2020-07-24 14:50:00,179.58,179.72,179.39,179.72,6813.0,166.3389,166.4686,166.1629,166.4686,6813.0
2020-07-24 15:00:00,179.65,180.0,179.6,180.0,8276.0,166.4038,166.7279,166.3574,166.7279,8276.0
2020-07-24 15:10:00,180.0,180.16,179.5,179.5,12966.0,166.7279,166.8762,166.2648,166.2648,12966.0
2020-07-24 15:20:00,179.56,180.04,179.54,179.8,15949.0,166.3204,166.765,166.3019,166.5427,15949.0
2020-07-24 15:30:00,179.84,179.98,179.33,179.89,28775.0,166.5797,166.7094,166.1074,166.6261,28775.0
2020-07-24 15:40:00,179.91,180.02,179.73,179.99,16204.0,166.6446,166.7465,166.4779,166.7187,16204.0
2020-07-24 15:50:00,179.9,180.23,179.67,179.85,56277.0,166.6353,166.941,166.4223,166.589,56277.0
2020-07-27 09:30:00,179.3,179.88,178.31,178.31,25080.0,166.0796,166.6168,165.1626,165.1626,25080.0
2020-07-27 09:40:00,178.31,178.6,177.83,177.99,16595.0,165.1626,165.4312,164.718,164.8662,16595.0
2020-07-27 09:50:00,177.92,178.27,177.71,177.85,13552.0,164.8013,165.1255,164.6068,164.7365,13552.0
2020-07-27 10:00:00,177.91,177.93,177.26,177.72,15304.0,164.7921,164.8106,164.19,164.6161,15304.0
2020-07-27 10:10:00,177.72,177.91,177.52,177.87,11330.0,164.6161,164.7921,164.4308,164.755,11330.0
2020-07-27 10:20:00,177.98,178.39,177.85,178.25,9626.0,164.8569,165.2367,164.7365,165.107,9626.0
2020-07-27 10:30:00,178.26,178.43,178.12,178.42,8314.0,165.1162,165.2737,164.9866,165.2644,8314.0
2020-07-27 10:40:00,178.4,178.4,177.9,177.9,4918.0,165.2459,165.2459,164.7828,164.7828,4918.0
2020-07-27 10:50:00,177.91,178.19,177.85,178.14,6223.0,164.7921,165.0514,164.7365,165.0051,6223.0
2020-07-27 11:00:00,178.11,178.2,177.87,178.2,4778.0,164.9773,165.0607,164.755,165.0607,4778.0
2020-07-27 11:10:00,178.22,178.24,177.88,177.93,6730.0,165.0792,165.0977,164.7643,164.8106,6730.0
2020-07-27 11:20:00,177.95,177.95,177.62,177.94,10363.0,164.8291,164.8291,164.5234,164.8198,10363.0
2020-07-27 11:30:00,178.11,178.28,177.89,177.98,8228.0,164.9773,165.1348,164.7735,164.8569,8228.0
2020-07-27 11:40:00,178.01,178.15,177.98,178.09,5036.0,164.8847,165.0144,164.8569,164.9588,5036.0
2020-07-27 11:50:00,178.18,178.42,178.11,178.2,5017.0,165.0421,165.2644,164.9773,165.0607,5017.0
2020-07-27 12:00:00,178.19,178.46,178.11,178.46,9176.0,165.0514,165.3015,164.9773,165.3015,9176.0
2020-07-27 12:10:00,178.42,178.49,178.19,178.26,5604.0,165.2644,165.3293,165.0514,165.1162,5604.0
2020-07-27 12:20:00,178.24,178.44,178.23,178.39,5870.0,165.0977,165.283,165.0885,165.2367,5870.0
2020-07-27 12:30:00,178.4,178.79,178.39,178.67,7732.0,165.2459,165.6072,165.2367,165.496,7732.0
2020-07-27 12:40:00,178.76,179.11,178.69,178.72,10384.0,165.5794,165.9036,165.5145,165.5423,10384.0
2020-07-27 12:50:00,178.73,178.73,178.55,178.55,4303.0,165.5516,165.5516,165.3849,165.3849,4303.0
2020-07-27 13:00:00,178.59,178.67,178.52,178.63,6429.0,165.4219,165.496,165.3571,165.459,6429.0
2020-07-27 13:10:00,178.58,178.86,178.58,178.61,4810.0,165.4127,165.672,165.4127,165.4404,4810.0
2020-07-27 13:20:00,178.59,178.63,178.43,178.63,5736.0,165.4219,165.459,165.2737,165.459,5736.0
2020-07-27 13:30:00,178.64,178.78,178.56,178.78,4834.0,165.4682,165.5979,165.3941,165.5979,4834.0
2020-07-27 13:40:00,178.81,178.84,178.7,178.75,6309.0,165.6257,165.6535,165.5238,165.5701,6309.0
2020-07-27 13:50:00,178.78,178.84,178.6,178.77,5515.0,165.5979,165.6535,165.4312,165.5886,5515.0
2020-07-27 14:00:00,178.76,179.15,178.72,179.13,4200.0,165.5794,165.9406,165.5423,165.9221,4200.0
2020-07-27 14:10:00,179.09,179.31,178.97,179.28,8773.0,165.885,166.0888,165.7739,166.061,8773.0
2020-07-27 14:20:00,179.33,179.5,178.91,178.91,8834.0,166.1074,166.2648,165.7183,165.7183,8834.0
2020-07-27 14:30:00,178.94,179.14,178.92,179.02,6044.0,165.7461,165.9314,165.7276,165.8202,6044.0
2020-07-27 14:40:00,179.01,179.18,178.76,178.84,7339.0,165.8109,165.9684,165.5794,165.6535,7339.0
2020-07-27 14:50:00,178.84,178.98,178.78,178.96,7402.0,165.6535,165.7832,165.5979,165.7646,7402.0
2020-07-27 15:00:00,178.97,179.14,178.91,179.11,4856.0,165.7739,165.9314,165.7183,165.9036,4856.0
2020-07-27 15:10:00,179.08,179.1,178.87,178.92,8454.0,165.8758,165.8943,165.6813,165.7276,8454.0
2020-07-27 15:20:00,178.95,179.19,178.95,179.13,8237.0,165.7554,165.9777,165.7554,165.9221,8237.0
2020-07-27 15:30:00,179.14,179.23,178.59,178.88,53728.0,165.9314,166.0147,165.4219,165.6905,53728.0
2020-07-27 15:40:00,178.91,179.13,178.69,179.06,40099.0,165.7183,165.9221,165.5145,165.8573,40099.0
2020-07-27 15:50:00,179.06,179.14,178.7,178.8,89317.0,165.8573,165.9314,165.5238,165.6164,89317.0
2020-07-28 09:30:00,178.59,179.18,178.23,178.23,13147.0,165.4219,165.9684,165.0885,165.0885,13147.0
2020-07-28 09:40:00,178.5,178.58,178.34,178.43,10571.0,165.3386,165.4127,165.1903,165.2737,10571.0
2020-07-28 09:50:00,178.45,178.73,178.16,178.67,9695.0,165.2922,165.5516,165.0236,165.496,9695.0
2020-07-28 10:00:00,178.73,180.14,178.73,180.1,10494.0,165.5516,166.8576,165.5516,166.8206,10494.0
2020-07-28 10:10:00,180.02,180.95,180.01,180.77,14992.0,166.7465,167.6079,166.7372,167.4412,14992.0
2020-07-28 10:20:00,180.73,180.81,180.5,180.6,11881.0,167.4041,167.4782,167.1911,167.2837,11881.0
2020-07-28 10:30:00,180.63,180.92,180.33,180.82,11091.0,167.3115,167.5801,167.0336,167.4875,11091.0
2020-07-28 10:40:00,180.81,180.81,180.13,180.14,13944.0,167.4782,167.4782,166.8484,166.8576,13944.0
2020-07-28 10:50:00,180.09,180.1,179.68,179.88,31846.0,166.8113,166.8206,166.4315,166.6168,31846.0
2020-07-28 11:00:00,179.79,179.84,179.43,179.63,18405.0,166.5334,166.5797,166.2,166.3852,18405.0
2020-07-28 11:10:00,179.69,180.59,179.65,180.59,10061.0,166.4408,167.2744,166.4038,167.2744,10061.0
2020-07-28 11:20:00,180.57,180.91,180.32,180.82,8462.0,167.2559,167.5709,167.0244,167.4875,8462.0
2020-07-28 11:30:00,180.78,181.38,180.69,181.24,5904.0,167.4504,168.0062,167.3671,167.8765,5904.0
2020-07-28 11:40:00,181.12,181.4,180.92,181.23,10962.0,167.7654,168.0247,167.5801,167.8673,10962.0
2020-07-28 11:50:00,181.26,181.62,181.18,181.38,64551.0,167.895,168.2285,167.8209,168.0062,64551.0
2020-07-28 12:00:00,181.45,181.69,181.3,181.3,4869.0,168.071,168.2933,167.9321,167.9321,4869.0
2020-07-28 12:10:00,181.37,181.44,180.78,180.93,12684.0,167.9969,168.0618,167.4504,167.5894,12684.0
2020-07-28 12:20:00,181.08,181.08,180.57,180.84,14762.0,167.7283,167.7283,167.2559,167.506,14762.0
2020-07-28 12:30:00,180.86,181.36,180.81,181.24,12099.0,167.5245,167.9877,167.4782,167.8765,12099.0
2020-07-28 12:40:00,181.17,181.41,180.95,181.19,12502.0,167.8117,168.034,167.6079,167.8302,12502.0
2020-07-28 12:50:00,181.21,181.67,181.15,181.48,8609.0,167.8487,168.2748,167.7932,168.0988,8609.0
2020-07-28 13:00:00,181.41,181.6,181.4,181.57,11048.0,168.034,168.21,168.0247,168.1822,11048.0
2020-07-28 13:10:00,181.51,181.59,181.32,181.49,9482.0,168.1266,168.2007,167.9506,168.1081,9482.0
2020-07-28 13:20:00,181.48,181.7,181.47,181.6,8623.0,168.0988,168.3026,168.0896,168.21,8623.0
2020-07-28 13:30:00,181.6,181.83,181.49,181.79,10766.0,168.21,168.423,168.1081,168.386,10766.0
2020-07-28 13:40:00,181.85,181.9,181.68,181.82,5639.0,168.4415,168.4879,168.2841,168.4138,5639.0
2020-07-28 13:50:00,181.78,181.92,181.73,181.79,5635.0,168.3767,168.5064,168.3304,168.386,5635.0
2020-07-28 14:00:00,181.83,182.11,181.72,181.95,10001.0,168.423,168.6824,168.3211,168.5342,10001.0
2020-07-28 14:10:00,181.94,182.05,181.75,181.82,6232.0,168.5249,168.6268,168.3489,168.4138,6232.0
2020-07-28 14:20:00,181.81,181.99,181.5,181.5,5383.0,168.4045,168.5712,168.1173,168.1173,5383.0
2020-07-28 14:30:00,181.49,181.76,181.47,181.69,9219.0,168.1081,168.3582,168.0896,168.2933,9219.0
2020-07-28 14:40:00,181.65,181.73,181.15,181.15,14285.0,168.2563,168.3304,167.7932,167.7932,14285.0
2020-07-28 14:50:00,181.12,181.3,180.94,181.09,5038.0,167.7654,167.9321,167.5986,167.7376,5038.0
2020-07-28 15:00:00,181.0,181.0,180.75,180.86,8915.0,167.6542,167.6542,167.4226,167.5245,8915.0
2020-07-28 15:10:00,180.86,181.13,180.85,181.13,10566.0,167.5245,167.7746,167.5153,167.7746,10566.0
2020-07-28 15:20:00,181.15,181.16,180.15,180.3,22813.0,167.7932,167.8024,166.8669,167.0058,22813.0
2020-07-28 15:30:00,180.3,180.57,180.12,180.13,11576.0,167.0058,167.2559,166.8391,166.8484,11576.0
2020-07-28 15:40:00,180.09,180.26,179.54,179.56,17233.0,166.8113,166.9688,166.3019,166.3204,17233.0
2020-07-28 15:50:00,179.51,179.66,179.25,179.52,68478.0,166.2741,166.413,166.0332,166.2833,68478.0
2020-07-29 09:30:00,180.55,180.59,179.5,179.5,13962.0,167.2374,167.2744,166.2648,166.2648,13962.0
2020-07-29 09:40:00,179.89,180.87,179.89,180.87,3000.0,166.6261,167.5338,166.6261,167.5338,3000.0
2020-07-29 09:50:00,180.99,181.52,180.81,180.96,5416.0,167.645,168.1359,167.4782,167.6172,5416.0
2020-07-29 10:00:00,180.97,181.15,180.55,180.55,9873.0,167.6264,167.7932,167.2374,167.2374,9873.0
2020-07-29 10:10:00,180.56,180.95,180.47,180.64,4121.0,167.2467,167.6079,167.1633,167.3208,4121.0
2020-07-29 10:20:00,180.62,180.62,179.95,179.95,5872.0,167.3022,167.3022,166.6816,166.6816,5872.0
2020-07-29 10:30:00,179.85,180.11,179.71,179.99,10566.0,166.589,166.8298,166.4593,166.7187,10566.0
2020-07-29 10:40:00,179.94,180.54,179.92,180.45,5370.0,166.6724,167.2281,166.6538,167.1448,5370.0
2020-07-29 10:50:00,180.5,180.64,180.39,180.5,3661.0,167.1911,167.3208,167.0892,167.1911,3661.0
2020-07-29 11:00:00,180.69,181.36,180.69,180.75,11248.0,167.3671,167.9877,167.3671,167.4226,11248.0
2020-07-29 11:10:00,180.79,181.13,180.62,181.13,4982.0,167.4597,167.7746,167.3022,167.7746,4982.0
2020-07-29 11:20:00,181.09,181.35,180.88,181.28,3859.0,167.7376,167.9784,167.5431,167.9136,3859.0
2020-07-29 11:30:00,181.28,181.61,181.28,181.44,4838.0,167.9136,168.2192,167.9136,168.0618,4838.0
2020-07-29 11:40:00,181.43,181.53,181.34,181.39,6323.0,168.0525,168.1451,167.9691,168.0155,6323.0
2020-07-29 11:50:00,181.43,181.69,181.34,181.69,2980.0,168.0525,168.2933,167.9691,168.2933,2980.0
2020-07-29 12:00:00,181.61,181.74,181.6,181.62,3796.0,168.2192,168.3397,168.21,168.2285,3796.0
2020-07-29 12:10:00,181.62,181.93,181.62,181.87,4644.0,168.2285,168.5156,168.2285,168.4601,4644.0
2020-07-29 12:20:00,181.87,181.95,181.58,181.66,6172.0,168.4601,168.5342,168.1915,168.2656,6172.0
2020-07-29 12:30:00,181.72,181.76,181.6,181.73,5084.0,168.3211,168.3582,168.21,168.3304,5084.0
2020-07-29 12:40:00,181.74,181.83,181.71,181.76,1810.0,168.3397,168.423,168.3119,168.3582,1810.0
2020-07-29 12:50:00,181.74,181.77,181.44,181.5,3748.0,168.3397,168.3674,168.0618,168.1173,3748.0
2020-07-29 13:00:00,181.51,181.58,181.37,181.48,3626.0,168.1266,168.1915,167.9969,168.0988,3626.0
2020-07-29 13:10:00,181.55,181.55,181.42,181.5,3088.0,168.1637,168.1637,168.0432,168.1173,3088.0
2020-07-29 13:20:00,181.53,181.6,181.39,181.45,5015.0,168.1451,168.21,168.0155,168.071,5015.0
2020-07-29 13:30:00,181.49,181.64,181.36,181.44,3996.0,168.1081,168.247,167.9877,168.0618,3996.0
2020-07-29 13:40:00,181.43,181.53,181.35,181.35,4977.0,168.0525,168.1451,167.9784,167.9784,4977.0
2020-07-29 13:50:00,181.36,181.57,181.36,181.43,2162.0,167.9877,168.1822,167.9877,168.0525,2162.0
2020-07-29 14:00:00,181.43,181.59,181.13,181.27,2073.0,168.0525,168.2007,167.7746,167.9043,2073.0
2020-07-29 14:10:00,181.24,181.34,181.06,181.29,3027.0,167.8765,167.9691,167.7098,167.9228,3027.0
2020-07-29 14:20:00,181.23,181.46,181.23,181.37,3887.0,167.8673,168.0803,167.8673,167.9969,3887.0
2020-07-29 14:30:00,181.37,181.99,181.37,181.95,10643.0,167.9969,168.5712,167.9969,168.5342,10643.0
2020-07-29 14:40:00,181.94,182.3,181.89,182.29,12449.0,168.5249,168.8584,168.4786,168.8491,12449.0
2020-07-29 14:50:00,182.29,182.29,181.74,181.75,7142.0,168.8491,168.8491,168.3397,168.3489,7142.0
2020-07-29 15:00:00,181.62,181.66,180.87,181.05,5441.0,168.2285,168.2656,167.5338,167.7005,5441.0
2020-07-29 15:10:00,181.03,181.53,180.95,181.53,10820.0,167.682,168.1451,167.6079,168.1451,10820.0
2020-07-29 15:20:00,181.59,181.9,181.55,181.9,6745.0,168.2007,168.4879,168.1637,168.4879,6745.0
2020-07-29 15:30:00,181.82,182.24,181.79,182.15,10153.0,168.4138,168.8028,168.386,168.7194,10153.0
2020-07-29 15:40:00,182.14,182.15,181.75,181.76,18957.0,168.7102,168.7194,168.3489,168.3582,18957.0
2020-07-29 15:50:00,181.76,181.76,181.37,181.57,35560.0,168.3582,168.3582,167.9969,168.1822,35560.0
2020-07-30 09:30:00,180.21,180.33,179.41,179.42,11305.0,166.9225,167.0336,166.1815,166.1907,11305.0
2020-07-30 09:40:00,179.68,179.95,179.34,179.68,2665.0,166.4315,166.6816,166.1166,166.4315,2665.0
2020-07-30 09:50:00,179.63,179.75,179.28,179.32,4778.0,166.3852,166.4964,166.061,166.0981,4778.0
2020-07-30 10:00:00,179.13,179.57,178.88,179.18,7454.0,165.9221,166.3297,165.6905,165.9684,7454.0
2020-07-30 10:10:00,179.34,179.45,179.08,179.45,2200.0,166.1166,166.2185,165.8758,166.2185,2200.0
2020-07-30 10:20:00,179.3,179.41,178.82,179.38,7681.0,166.0796,166.1815,165.635,166.1537,7681.0
2020-07-30 10:30:00,179.63,179.76,179.26,179.62,7082.0,166.3852,166.5056,166.0425,166.376,7082.0
2020-07-30 10:40:00,179.74,180.01,179.66,179.72,11713.0,166.4871,166.7372,166.413,166.4686,11713.0
2020-07-30 10:50:00,179.49,179.78,179.28,179.67,17941.0,166.2556,166.5242,166.061,166.4223,17941.0
2020-07-30 11:00:00,179.81,180.74,179.63,180.74,9460.0,166.552,167.4134,166.3852,167.4134,9460.0
2020-07-30 11:10:00,180.69,180.79,180.4,180.42,11313.0,167.3671,167.4597,167.0985,167.117,11313.0
2020-07-30 11:20:00,180.43,180.6,180.13,180.29,7045.0,167.1262,167.2837,166.8484,166.9966,7045.0
2020-07-30 11:30:00,180.4,180.98,180.29,180.83,5659.0,167.0985,167.6357,166.9966,167.4968,5659.0
2020-07-30 11:40:00,180.84,181.02,180.75,180.96,5953.0,167.506,167.6727,167.4226,167.6172,5953.0
2020-07-30 11:50:00,181.13,181.23,180.82,181.03,5365.0,167.7746,167.8673,167.4875,167.682,5365.0
2020-07-30 12:00:00,181.11,181.16,180.51,180.62,18225.0,167.7561,167.8024,167.2003,167.3022,18225.0
2020-07-30 12:10:00,180.57,181.77,180.54,181.6,10339.0,167.2559,168.3674,167.2281,168.21,10339.0
2020-07-30 12:20:00,181.59,181.88,181.21,181.67,20835.0,168.2007,168.4693,167.8487,168.2748,20835.0
2020-07-30 12:30:00,181.78,181.88,181.33,181.34,5698.0,168.3767,168.4693,167.9599,167.9691,5698.0
2020-07-30 12:40:00,181.4,181.55,181.36,181.52,4188.0,168.0247,168.1637,167.9877,168.1359,4188.0
2020-07-30 12:50:00,181.56,181.62,181.27,181.38,3542.0,168.1729,168.2285,167.9043,168.0062,3542.0
2020-07-30 13:00:00,181.4,181.73,181.27,181.44,4852.0,168.0247,168.3304,167.9043,168.0618,4852.0
2020-07-30 13:10:00,181.45,181.62,181.42,181.55,3290.0,168.071,168.2285,168.0432,168.1637,3290.0
2020-07-30 13:20:00,181.47,181.47,181.12,181.22,5762.0,168.0896,168.0896,167.7654,167.858,5762.0
2020-07-30 13:30:00,181.23,181.25,181.04,181.17,3334.0,167.8673,167.8858,167.6913,167.8117,3334.0
2020-07-30 13:40:00,181.25,181.32,180.82,180.83,6237.0,167.8858,167.9506,167.4875,167.4968,6237.0
2020-07-30 13:50:00,180.87,180.95,180.64,180.72,2418.0,167.5338,167.6079,167.3208,167.3949,2418.0
2020-07-30 14:00:00,180.65,180.82,180.35,180.79,10889.0,167.33,167.4875,167.0521,167.4597,10889.0
2020-07-30 14:10:00,180.82,181.23,180.75,181.04,12319.0,167.4875,167.8673,167.4226,167.6913,12319.0
2020-07-30 14:20:00,181.13,181.44,181.04,181.27,6408.0,167.7746,168.0618,167.6913,167.9043,6408.0
2020-07-30 14:30:00,181.2,181.33,181.06,181.11,4920.0,167.8395,167.9599,167.7098,167.7561,4920.0
2020-07-30 14:40:00,181.25,181.36,181.05,181.05,5265.0,167.8858,167.9877,167.7005,167.7005,5265.0
2020-07-30 14:50:00,180.92,181.1,180.88,181.05,21392.0,167.5801,167.7468,167.5431,167.7005,21392.0
2020-07-30 15:00:00,181.05,181.35,180.83,180.86,5071.0,167.7005,167.9784,167.4968,167.5245,5071.0
2020-07-30 15:10:00,180.82,181.21,180.69,181.15,5672.0,167.4875,167.8487,167.3671,167.7932,5672.0
2020-07-30 15:20:00,181.15,181.25,180.87,181.22,9595.0,167.7932,167.8858,167.5338,167.858,9595.0
2020-07-30 15:30:00,181.19,181.22,180.86,180.86,14254.0,167.8302,167.858,167.5245,167.5245,14254.0
2020-07-30 15:40:00,180.88,180.95,180.52,180.88,19890.0,167.5431,167.6079,167.2096,167.5431,19890.0
2020-07-30 15:50:00,180.9,180.93,180.54,180.88,47143.0,167.5616,167.5894,167.2281,167.5431,47143.0
2020-07-31 09:30:00,180.3,180.91,179.98,180.2,20240.0,167.0058,167.5709,166.7094,166.9132,20240.0
2020-07-31 09:40:00,180.05,180.05,179.1,179.1,15406.0,166.7743,166.7743,165.8943,165.8943,15406.0
2020-07-31 09:50:00,179.05,179.05,177.93,177.93,33165.0,165.848,165.848,164.8106,164.8106,33165.0
2020-07-31 10:00:00,178.03,178.26,177.44,177.49,24184.0,164.9032,165.1162,164.3567,164.403,24184.0
2020-07-31 10:10:00,177.38,177.42,177.0,177.22,12885.0,164.3011,164.3382,163.9492,164.1529,12885.0
2020-07-31 10:20:00,177.13,177.13,176.55,176.68,22954.0,164.0696,164.0696,163.5323,163.6527,22954.0
2020-07-31 10:30:00,176.74,177.19,176.7,177.18,15718.0,163.7083,164.1251,163.6713,164.1159,15718.0
2020-07-31 10:40:00,177.14,177.15,176.15,176.43,10466.0,164.0788,164.0881,163.1618,163.4212,10466.0
2020-07-31 10:50:00,176.55,176.56,175.89,176.28,13733.0,163.5323,163.5416,162.921,163.2822,13733.0
2020-07-31 11:00:00,176.3,177.48,176.29,177.08,67117.0,163.3008,164.3938,163.2915,164.0233,67117.0
2020-07-31 11:10:00,177.14,177.44,176.7,177.43,23214.0,164.0788,164.3567,163.6713,164.3474,23214.0
2020-07-31 11:20:00,177.42,177.53,177.16,177.49,15395.0,164.3382,164.4401,164.0974,164.403,15395.0
2020-07-31 11:30:00,177.5,177.85,177.22,177.32,18743.0,164.4123,164.7365,164.1529,164.2456,18743.0
2020-07-31 11:40:00,177.36,177.45,177.0,177.04,13404.0,164.2826,164.366,163.9492,163.9862,13404.0
2020-07-31 11:50:00,176.97,177.05,176.7,176.85,31313.0,163.9214,163.9955,163.6713,163.8102,31313.0
2020-07-31 12:00:00,176.86,177.0,176.69,176.72,9151.0,163.8195,163.9492,163.662,163.6898,9151.0
2020-07-31 12:10:00,176.74,176.83,176.39,176.45,10794.0,163.7083,163.7917,163.3841,163.4397,10794.0
2020-07-31 12:20:00,176.5,176.82,176.5,176.68,11349.0,163.486,163.7824,163.486,163.6527,11349.0
2020-07-31 12:30:00,176.65,176.65,176.2,176.24,19909.0,163.625,163.625,163.2081,163.2452,19909.0
2020-07-31 12:40:00,176.28,176.31,175.84,175.9,14182.0,163.2822,163.31,162.8747,162.9303,14182.0
2020-07-31 12:50:00,175.93,176.05,175.74,175.88,9380.0,162.958,163.0692,162.7821,162.9117,9380.0
2020-07-31 13:00:00,175.83,176.28,175.83,176.13,7707.0,162.8654,163.2822,162.8654,163.1433,7707.0
2020-07-31 13:10:00,176.17,176.25,176.03,176.25,7463.0,163.1803,163.2545,163.0507,163.2545,7463.0
2020-07-31 13:20:00,176.25,176.57,176.23,176.35,6840.0,163.2545,163.5509,163.2359,163.3471,6840.0
2020-07-31 13:30:00,176.23,176.29,176.01,176.11,8982.0,163.2359,163.2915,163.0321,163.1248,8982.0
2020-07-31 13:40:00,176.14,176.35,176.0,176.31,6728.0,163.1526,163.3471,163.0229,163.31,6728.0
2020-07-31 13:50:00,176.35,176.47,176.25,176.46,6717.0,163.3471,163.4582,163.2545,163.449,6717.0
2020-07-31 14:00:00,176.38,176.54,176.3,176.3,4240.0,163.3749,163.5231,163.3008,163.3008,4240.0
2020-07-31 14:10:00,176.22,176.3,176.05,176.08,14770.0,163.2267,163.3008,163.0692,163.097,14770.0
2020-07-31 14:20:00,176.1,176.37,176.08,176.35,7884.0,163.1155,163.3656,163.097,163.3471,7884.0
2020-07-31 14:30:00,176.35,176.74,176.27,176.63,6382.0,163.3471,163.7083,163.273,163.6064,6382.0
2020-07-31 14:40:00,176.6,176.77,176.53,176.6,10206.0,163.5786,163.7361,163.5138,163.5786,10206.0
2020-07-31 14:50:00,176.53,177.01,176.53,176.76,7743.0,163.5138,163.9584,163.5138,163.7268,7743.0
2020-07-31 15:00:00,176.81,177.17,176.79,177.05,8615.0,163.7732,164.1066,163.7546,163.9955,8615.0
2020-07-31 15:10:00,177.05,177.05,176.72,176.87,9479.0,163.9955,163.9955,163.6898,163.8287,9479.0
2020-07-31 15:20:00,176.99,177.2,176.84,177.02,10064.0,163.9399,164.1344,163.8009,163.9677,10064.0
2020-07-31 15:30:00,177.06,177.31,176.82,177.27,20249.0,164.0047,164.2363,163.7824,164.1992,20249.0
2020-07-31 15:40:00,177.24,177.81,177.15,177.81,25598.0,164.1715,164.6994,164.0881,164.6994,25598.0
2020-07-31 15:50:00,177.82,178.35,177.5,178.22,51880.0,164.7087,165.1996,164.4123,165.0792,51880.0
2020-08-03 09:30:00,178.2,178.2,176.18,176.36,35721.0,165.0607,165.0607,163.1896,163.3563,35721.0
2020-08-03 09:40:00,176.19,176.22,174.58,175.0,34728.0,163.1989,163.2267,161.7076,162.0966,34728.0
2020-08-03 09:50:00,175.11,175.11,174.35,174.41,30820.0,162.1985,162.1985,161.4945,161.5501,30820.0
2020-08-03 10:00:00,174.4,174.92,174.3,174.56,35742.0,161.5409,162.0225,161.4482,161.6891,35742.0
2020-08-03 10:10:00,174.62,174.78,174.4,174.53,17806.0,161.7446,161.8928,161.5409,161.6613,17806.0
2020-08-03 10:20:00,174.49,174.52,174.1,174.32,18403.0,161.6242,161.652,161.263,161.4668,18403.0
2020-08-03 10:30:00,174.29,174.76,174.28,174.75,12301.0,161.439,161.8743,161.4297,161.8651,12301.0
2020-08-03 10:40:00,174.83,175.24,174.79,175.03,27925.0,161.9392,162.3189,161.9021,162.1244,27925.0
2020-08-03 10:50:00,174.96,175.01,174.61,175.01,13167.0,162.0596,162.1059,161.7354,162.1059,13167.0
2020-08-03 11:00:00,175.02,175.07,174.65,174.74,17488.0,162.1151,162.1615,161.7724,161.8558,17488.0
2020-08-03 11:10:00,174.65,174.82,174.32,174.54,28390.0,161.7724,161.9299,161.4668,161.6705,28390.0
2020-08-03 11:20:00,174.56,174.61,174.1,174.2,38044.0,161.6891,161.7354,161.263,161.3556,38044.0
2020-08-03 11:30:00,174.23,174.35,174.2,174.28,7794.0,161.3834,161.4945,161.3556,161.4297,7794.0
2020-08-03 11:40:00,174.31,174.35,174.11,174.34,13437.0,161.4575,161.4945,161.2722,161.4853,13437.0
2020-08-03 11:50:00,174.29,174.31,174.15,174.25,12232.0,161.439,161.4575,161.3093,161.4019,12232.0
2020-08-03 12:00:00,174.27,174.29,173.86,173.93,20630.0,161.4204,161.439,161.0407,161.1055,20630.0
2020-08-03 12:10:00,173.93,173.98,173.8,173.81,19173.0,161.1055,161.1518,160.9851,160.9944,19173.0
2020-08-03 12:20:00,173.83,173.83,173.35,173.5,18884.0,161.0129,161.0129,160.5683,160.7072,18884.0
2020-08-03 12:30:00,173.5,173.5,172.74,173.18,36895.0,160.7072,160.7072,160.0033,160.4108,36895.0
2020-08-03 12:40:00,173.18,173.27,172.89,173.16,13609.0,160.4108,160.4942,160.1422,160.3923,13609.0
2020-08-03 12:50:00,173.17,173.18,172.81,172.81,14638.0,160.4016,160.4108,160.0681,160.0681,14638.0
2020-08-03 13:00:00,172.86,173.08,172.81,173.0,9518.0,160.1144,160.3182,160.0681,160.2441,9518.0
2020-08-03 13:10:00,173.0,173.1,172.86,172.9,18972.0,160.2441,160.3367,160.1144,160.1515,18972.0
2020-08-03 13:20:00,172.94,173.12,172.86,173.0,18667.0,160.1885,160.3552,160.1144,160.2441,18667.0
2020-08-03 13:30:00,173.03,173.23,172.85,173.23,19038.0,160.2719,160.4571,160.1051,160.4571,19038.0
2020-08-03 13:40:00,173.28,173.49,173.23,173.38,7896.0,160.5034,160.698,160.4571,160.5961,7896.0
2020-08-03 13:50:00,173.31,174.01,173.31,173.9,9483.0,160.5312,161.1796,160.5312,161.0777,9483.0
2020-08-03 14:00:00,173.91,173.92,173.51,173.68,18974.0,161.087,161.0963,160.7165,160.8739,18974.0
2020-08-03 14:10:00,173.58,173.97,173.58,173.88,10060.0,160.7813,161.1426,160.7813,161.0592,10060.0
2020-08-03 14:20:00,173.91,174.0,173.8,173.97,7359.0,161.087,161.1704,160.9851,161.1426,7359.0
2020-08-03 14:30:00,173.9,174.13,173.86,174.09,11055.0,161.0777,161.2908,161.0407,161.2537,11055.0
2020-08-03 14:40:00,174.09,174.11,173.87,174.03,8085.0,161.2537,161.2722,161.0499,161.1981,8085.0
2020-08-03 14:50:00,174.03,174.14,173.99,174.05,9123.0,161.1981,161.3,161.1611,161.2167,9123.0
2020-08-03 15:00:00,174.05,174.13,173.96,174.05,11493.0,161.2167,161.2908,161.1333,161.2167,11493.0
2020-08-03 15:10:00,174.06,174.09,173.71,173.75,9991.0,161.2259,161.2537,160.9017,160.9388,9991.0
2020-08-03 15:20:00,173.75,173.85,173.53,173.82,11044.0,160.9388,161.0314,160.735,161.0036,11044.0
2020-08-03 15:30:00,173.89,174.08,173.67,173.72,20136.0,161.0685,161.2445,160.8647,160.911,20136.0
2020-08-03 15:40:00,173.69,173.94,173.44,173.44,27813.0,160.8832,161.1148,160.6516,160.6516,27813.0
2020-08-03 15:50:00,173.5,173.51,173.17,173.21,55175.0,160.7072,160.7165,160.4016,160.4386,55175.0
2020-08-04 09:30:00,173.0,173.0,171.85,172.72,36424.0,160.2441,160.2441,159.1789,159.9847,36424.0
2020-08-04 09:40:00,172.59,173.32,172.51,172.69,13800.0,159.8643,160.5405,159.7902,159.9569,13800.0
2020-08-04 09:50:00,172.69,172.83,172.18,172.19,16277.0,159.9569,160.0866,159.4845,159.4938,16277.0
2020-08-04 10:00:00,172.32,173.13,172.25,173.11,38243.0,159.6142,160.3645,159.5494,160.346,38243.0
2020-08-04 10:10:00,173.22,173.37,172.68,173.36,12929.0,160.4479,160.5868,159.9477,160.5775,12929.0
2020-08-04 10:20:00,173.44,173.5,173.17,173.3,18527.0,160.6516,160.7072,160.4016,160.522,18527.0
2020-08-04 10:30:00,173.23,173.24,172.86,173.24,20837.0,160.4571,160.4664,160.1144,160.4664,20837.0
2020-08-04 10:40:00,173.27,173.76,173.26,173.62,15503.0,160.4942,160.948,160.4849,160.8184,15503.0
2020-08-04 10:50:00,173.69,174.06,173.59,174.04,18218.0,160.8832,161.2259,160.7906,161.2074,18218.0
2020-08-04 11:00:00,174.08,174.35,174.03,174.11,12695.0,161.2445,161.4945,161.1981,161.2722,12695.0
2020-08-04 11:10:00,174.1,174.42,174.04,174.38,15134.0,161.263,161.5594,161.2074,161.5223,15134.0
2020-08-04 11:20:00,174.34,174.49,174.04,174.31,24023.0,161.4853,161.6242,161.2074,161.4575,24023.0
2020-08-04 11:30:00,174.26,174.39,174.13,174.33,7147.0,161.4112,161.5316,161.2908,161.476,7147.0
2020-08-04 11:40:00,174.39,174.39,173.9,173.94,13053.0,161.5316,161.5316,161.0777,161.1148,13053.0
2020-08-04 11:50:00,173.82,173.82,173.09,173.09,11662.0,161.0036,161.0036,160.3274,160.3274,11662.0
2020-08-04 12:00:00,173.12,173.12,172.64,172.65,6822.0,160.3552,160.3552,159.9106,159.9199,6822.0
2020-08-04 12:10:00,172.6,172.77,172.53,172.69,10396.0,159.8736,160.031,159.8087,159.9569,10396.0
2020-08-04 12:20:00,172.73,173.03,172.73,172.9,12112.0,159.994,160.2719,159.994,160.1515,12112.0
2020-08-04 12:30:00,172.91,173.06,172.87,172.97,5530.0,160.1607,160.2997,160.1237,160.2163,5530.0
2020-08-04 12:40:00,172.97,173.28,172.71,173.27,9994.0,160.2163,160.5034,159.9755,160.4942,9994.0
2020-08-04 12:50:00,173.26,173.45,173.26,173.37,5101.0,160.4849,160.6609,160.4849,160.5868,5101.0
2020-08-04 13:00:00,173.38,173.5,172.99,173.02,9611.0,160.5961,160.7072,160.2348,160.2626,9611.0
2020-08-04 13:10:00,173.01,173.09,172.87,172.96,11987.0,160.2533,160.3274,160.1237,160.207,11987.0
2020-08-04 13:20:00,172.98,173.01,172.69,172.88,13684.0,160.2256,160.2533,159.9569,160.1329,13684.0
2020-08-04 13:30:00,172.88,172.88,172.61,172.84,9678.0,160.1329,160.1329,159.8828,160.0959,9678.0
2020-08-04 13:40:00,172.77,173.01,172.74,172.88,11868.0,160.031,160.2533,160.0033,160.1329,11868.0
2020-08-04 13:50:00,172.9,172.94,172.46,172.46,9568.0,160.1515,160.1885,159.7439,159.7439,9568.0
2020-08-04 14:00:00,172.45,172.54,172.36,172.39,10468.0,159.7346,159.818,159.6513,159.6791,10468.0
2020-08-04 14:10:00,172.38,172.51,172.3,172.32,15360.0,159.6698,159.7902,159.5957,159.6142,15360.0
2020-08-04 14:20:00,172.25,172.35,172.16,172.22,17450.0,159.5494,159.642,159.466,159.5216,17450.0
2020-08-04 14:30:00,172.23,172.24,172.02,172.06,22269.0,159.5309,159.5401,159.3363,159.3734,22269.0
2020-08-04 14:40:00,172.06,172.45,172.03,172.3,21103.0,159.3734,159.7346,159.3456,159.5957,21103.0
2020-08-04 14:50:00,172.31,172.8,172.3,172.59,13194.0,159.605,160.0588,159.5957,159.8643,13194.0
2020-08-04 15:00:00,172.62,172.68,172.25,172.25,15145.0,159.8921,159.9477,159.5494,159.5494,15145.0
2020-08-04 15:10:00,172.29,172.44,172.19,172.23,12032.0,159.5864,159.7254,159.4938,159.5309,12032.0
2020-08-04 15:20:00,172.24,172.46,172.24,172.41,12788.0,159.5401,159.7439,159.5401,159.6976,12788.0
2020-08-04 15:30:00,172.44,172.55,172.16,172.21,20116.0,159.7254,159.8273,159.466,159.5123,20116.0
2020-08-04 15:40:00,172.19,172.39,172.08,172.17,30372.0,159.4938,159.6791,159.3919,159.4753,30372.0
2020-08-04 15:50:00,172.19,172.2,171.57,171.69,153455.0,159.4938,159.5031,158.9195,159.0307,153455.0
2020-08-05 09:30:00,172.11,173.24,172.11,173.08,31924.0,159.4197,160.4664,159.4197,160.3182,31924.0
2020-08-05 09:40:00,173.16,173.16,172.51,172.57,9596.0,160.3923,160.3923,159.7902,159.8458,9596.0
2020-08-05 09:50:00,172.55,172.87,172.43,172.67,16690.0,159.8273,160.1237,159.7161,159.9384,16690.0
2020-08-05 10:00:00,172.63,172.72,172.36,172.71,6258.0,159.9014,159.9847,159.6513,159.9755,6258.0
2020-08-05 10:10:00,172.75,172.99,172.44,172.64,11584.0,160.0125,160.2348,159.7254,159.9106,11584.0
2020-08-05 10:20:00,172.68,172.78,172.31,172.44,6255.0,159.9477,160.0403,159.605,159.7254,6255.0
2020-08-05 10:30:00,172.39,172.87,172.32,172.51,14889.0,159.6791,160.1237,159.6142,159.7902,14889.0
2020-08-05 10:40:00,172.49,172.83,172.48,172.71,13022.0,159.7717,160.0866,159.7624,159.9755,13022.0
2020-08-05 10:50:00,172.7,172.86,172.44,172.84,17541.0,159.9662,160.1144,159.7254,160.0959,17541.0
2020-08-05 11:00:00,172.9,173.13,172.62,172.8,11577.0,160.1515,160.3645,159.8921,160.0588,11577.0
2020-08-05 11:10:00,172.7,172.82,172.45,172.74,12526.0,159.9662,160.0774,159.7346,160.0033,12526.0
2020-08-05 11:20:00,172.7,172.86,172.54,172.59,9640.0,159.9662,160.1144,159.818,159.8643,9640.0
2020-08-05 11:30:00,172.58,172.73,172.43,172.58,17333.0,159.8551,159.994,159.7161,159.8551,17333.0
2020-08-05 11:40:00,172.56,172.67,172.23,172.23,7676.0,159.8365,159.9384,159.5309,159.5309,7676.0
2020-08-05 11:50:00,172.3,172.51,172.22,172.28,7225.0,159.5957,159.7902,159.5216,159.5772,7225.0
2020-08-05 12:00:00,172.29,172.52,172.15,172.5,12322.0,159.5864,159.7995,159.4568,159.781,12322.0
2020-08-05 12:10:00,172.45,172.71,172.37,172.66,7791.0,159.7346,159.9755,159.6605,159.9292,7791.0
2020-08-05 12:20:00,172.68,172.68,172.33,172.46,8034.0,159.9477,159.9477,159.6235,159.7439,8034.0
2020-08-05 12:30:00,172.43,172.59,172.32,172.59,3948.0,159.7161,159.8643,159.6142,159.8643,3948.0
2020-08-05 12:40:00,172.56,172.73,172.48,172.53,7184.0,159.8365,159.994,159.7624,159.8087,7184.0
2020-08-05 12:50:00,172.53,172.65,172.5,172.59,6078.0,159.8087,159.9199,159.781,159.8643,6078.0
2020-08-05 13:00:00,172.57,172.57,172.4,172.43,7353.0,159.8458,159.8458,159.6883,159.7161,7353.0
2020-08-05 13:10:00,172.45,172.63,172.4,172.63,5129.0,159.7346,159.9014,159.6883,159.9014,5129.0
2020-08-05 13:20:00,172.51,172.69,172.43,172.69,6043.0,159.7902,159.9569,159.7161,159.9569,6043.0
2020-08-05 13:30:00,172.57,172.88,172.55,172.85,8653.0,159.8458,160.1329,159.8273,160.1051,8653.0
2020-08-05 13:40:00,172.87,173.04,172.83,172.89,11806.0,160.1237,160.2811,160.0866,160.1422,11806.0
2020-08-05 13:50:00,172.9,172.95,172.76,172.84,8786.0,160.1515,160.1978,160.0218,160.0959,8786.0
2020-08-05 14:00:00,172.84,173.09,172.7,173.08,39176.0,160.0959,160.3274,159.9662,160.3182,39176.0
2020-08-05 14:10:00,173.07,173.24,172.97,173.16,12014.0,160.3089,160.4664,160.2163,160.3923,12014.0
2020-08-05 14:20:00,173.13,173.31,173.07,173.2,8627.0,160.3645,160.5312,160.3089,160.4293,8627.0
2020-08-05 14:30:00,173.2,173.27,173.11,173.16,10101.0,160.4293,160.4942,160.346,160.3923,10101.0
2020-08-05 14:40:00,173.13,173.34,173.09,173.24,8633.0,160.3645,160.559,160.3274,160.4664,8633.0
2020-08-05 14:50:00,173.3,173.3,173.02,173.1,8015.0,160.522,160.522,160.2626,160.3367,8015.0
2020-08-05 15:00:00,173.04,173.39,173.04,173.16,8757.0,160.2811,160.6053,160.2811,160.3923,8757.0
2020-08-05 15:10:00,173.17,173.19,173.01,173.11,11586.0,160.4016,160.4201,160.2533,160.346,11586.0
2020-08-05 15:20:00,173.12,173.27,173.07,173.18,8989.0,160.3552,160.4942,160.3089,160.4108,8989.0
2020-08-05 15:30:00,173.18,173.35,173.13,173.19,11611.0,160.4108,160.5683,160.3645,160.4201,11611.0
2020-08-05 15:40:00,173.18,173.19,172.95,173.03,19546.0,160.4108,160.4201,160.1978,160.2719,19546.0
2020-08-05 15:50:00,172.98,173.57,172.93,173.47,64790.0,160.2256,160.7721,160.1792,160.6794,64790.0
2020-08-06 09:30:00,171.01,171.99,170.25,171.96,60981.0,158.4008,159.3086,157.6969,159.2808,60981.0
2020-08-06 09:40:00,171.77,172.68,171.75,172.47,8682.0,159.1048,159.9477,159.0863,159.7532,8682.0
2020-08-06 09:50:00,172.42,172.54,171.91,172.06,11204.0,159.7069,159.818,159.2345,159.3734,11204.0
2020-08-06 10:00:00,171.96,172.18,171.31,171.37,15218.0,159.2808,159.4845,158.6787,158.7343,15218.0
2020-08-06 10:10:00,171.37,171.86,171.36,171.79,9747.0,158.7343,159.1881,158.725,159.1233,9747.0
2020-08-06 10:20:00,171.76,172.57,171.76,172.51,14457.0,159.0955,159.8458,159.0955,159.7902,14457.0
2020-08-06 10:30:00,172.56,173.0,172.37,172.38,13488.0,159.8365,160.2441,159.6605,159.6698,13488.0
2020-08-06 10:40:00,172.43,172.65,171.52,171.89,54522.0,159.7161,159.9199,158.8732,159.2159,54522.0
2020-08-06 10:50:00,171.81,172.11,171.43,171.99,19747.0,159.1418,159.4197,158.7898,159.3086,19747.0
2020-08-06 11:00:00,172.0,172.08,171.68,171.68,10942.0,159.3178,159.3919,159.0214,159.0214,10942.0
2020-08-06 11:10:00,171.77,171.79,171.47,171.47,9710.0,159.1048,159.1233,158.8269,158.8269,9710.0
2020-08-06 11:20:00,171.54,171.56,171.11,171.21,13720.0,158.8917,158.9103,158.4934,158.5861,13720.0
2020-08-06 11:30:00,171.21,171.36,171.14,171.22,7300.0,158.5861,158.725,158.5212,158.5953,7300.0
2020-08-06 11:40:00,171.22,171.63,171.13,171.59,18940.0,158.5953,158.9751,158.512,158.938,18940.0
2020-08-06 11:50:00,171.55,171.66,171.34,171.37,11877.0,158.901,159.0029,158.7065,158.7343,11877.0
2020-08-06 12:00:00,171.37,171.54,171.23,171.4,11427.0,158.7343,158.8917,158.6046,158.7621,11427.0
2020-08-06 12:10:00,171.38,171.81,171.33,171.65,9822.0,158.7435,159.1418,158.6972,158.9936,9822.0
2020-08-06 12:20:00,171.68,171.69,171.19,171.26,13480.0,159.0214,159.0307,158.5675,158.6324,13480.0
2020-08-06 12:30:00,171.3,171.42,171.22,171.33,9573.0,158.6694,158.7806,158.5953,158.6972,9573.0
2020-08-06 12:40:00,171.35,171.66,171.15,171.62,20471.0,158.7157,159.0029,158.5305,158.9658,20471.0
2020-08-06 12:50:00,171.65,171.65,171.38,171.54,14466.0,158.9936,158.9936,158.7435,158.8917,14466.0
2020-08-06 13:00:00,171.54,171.79,171.43,171.73,8619.0,158.8917,159.1233,158.7898,159.0677,8619.0
2020-08-06 13:10:00,171.75,171.91,171.71,171.87,9822.0,159.0863,159.2345,159.0492,159.1974,9822.0
2020-08-06 13:20:00,171.87,171.89,171.63,171.65,8601.0,159.1974,159.2159,158.9751,158.9936,8601.0
2020-08-06 13:30:00,171.62,171.68,171.38,171.4,10381.0,158.9658,159.0214,158.7435,158.7621,10381.0
2020-08-06 13:40:00,171.38,171.48,171.3,171.4,10039.0,158.7435,158.8362,158.6694,158.7621,10039.0
2020-08-06 13:50:00,171.46,171.53,170.97,171.06,28625.0,158.8176,158.8825,158.3638,158.4471,28625.0
2020-08-06 14:00:00,171.06,171.4,171.01,171.08,28293.0,158.4471,158.7621,158.4008,158.4657,28293.0
2020-08-06 14:10:00,171.06,171.09,170.59,170.66,65357.0,158.4471,158.4749,158.0118,158.0766,65357.0
2020-08-06 14:20:00,170.66,171.2,170.63,170.69,75466.0,158.0766,158.5768,158.0488,158.1044,75466.0
2020-08-06 14:30:00,170.7,171.44,170.68,171.26,18573.0,158.1137,158.7991,158.0951,158.6324,18573.0
2020-08-06 14:40:00,171.25,171.7,171.25,171.59,33635.0,158.6231,159.0399,158.6231,158.938,33635.0
2020-08-06 14:50:00,171.59,171.89,171.43,171.48,14442.0,158.938,159.2159,158.7898,158.8362,14442.0
2020-08-06 15:00:00,171.48,171.72,171.45,171.72,20364.0,158.8362,159.0585,158.8084,159.0585,20364.0
2020-08-06 15:10:00,171.7,171.77,171.42,171.66,17793.0,159.0399,159.1048,158.7806,159.0029,17793.0
2020-08-06 15:20:00,171.64,171.68,171.24,171.33,12936.0,158.9844,159.0214,158.6139,158.6972,12936.0
2020-08-06 15:30:00,171.33,171.48,171.19,171.43,18711.0,158.6972,158.8362,158.5675,158.7898,18711.0
2020-08-06 15:40:00,171.42,171.68,171.27,171.53,21183.0,158.7806,159.0214,158.6416,158.8825,21183.0
2020-08-06 15:50:00,171.46,171.59,170.92,171.15,169436.0,158.8176,158.938,158.3175,158.5305,169436.0
2020-08-07 09:30:00,170.39,170.88,170.05,170.29,25383.0,157.8265,158.2804,157.5116,157.7339,25383.0
2020-08-07 09:40:00,170.3,171.2,170.19,171.17,9618.0,157.7432,158.5768,157.6413,158.549,9618.0
2020-08-07 09:50:00,171.21,171.51,170.94,170.98,16189.0,158.5861,158.8639,158.336,158.373,16189.0
2020-08-07 10:00:00,170.9,171.31,170.78,171.27,15514.0,158.2989,158.6787,158.1878,158.6416,15514.0
2020-08-07 10:10:00,171.31,171.55,171.02,171.16,78336.0,158.6787,158.901,158.4101,158.5398,78336.0
2020-08-07 10:20:00,171.12,171.18,171.01,171.18,8193.0,158.5027,158.5583,158.4008,158.5583,8193.0
2020-08-07 10:30:00,171.13,171.27,171.04,171.1,58536.0,158.512,158.6416,158.4286,158.4842,58536.0
2020-08-07 10:40:00,171.08,171.15,170.93,170.99,18539.0,158.4657,158.5305,158.3267,158.3823,18539.0
2020-08-07 10:50:00,171.09,171.11,170.85,171.06,11331.0,158.4749,158.4934,158.2526,158.4471,11331.0
2020-08-07 11:00:00,171.1,171.26,171.07,171.12,39288.0,158.4842,158.6324,158.4564,158.5027,39288.0
2020-08-07 11:10:00,171.13,171.24,171.02,171.14,21934.0,158.512,158.6139,158.4101,158.5212,21934.0
2020-08-07 11:20:00,171.14,171.2,170.98,171.09,25745.0,158.5212,158.5768,158.373,158.4749,25745.0
2020-08-07 11:30:00,171.1,171.22,170.99,171.2,37857.0,158.4842,158.5953,158.3823,158.5768,37857.0
2020-08-07 11:40:00,171.2,171.2,171.06,171.13,42761.0,158.5768,158.5768,158.4471,158.512,42761.0
2020-08-07 11:50:00,171.13,171.17,171.04,171.09,22005.0,158.512,158.549,158.4286,158.4749,22005.0
2020-08-07 12:00:00,171.09,171.32,171.08,171.14,80791.0,158.4749,158.688,158.4657,158.5212,80791.0
2020-08-07 12:10:00,171.14,171.16,171.02,171.06,31794.0,158.5212,158.5398,158.4101,158.4471,31794.0
2020-08-07 12:20:00,171.1,171.15,171.05,171.11,14665.0,158.4842,158.5305,158.4379,158.4934,14665.0
2020-08-07 12:30:00,171.1,171.77,171.04,171.66,90122.0,158.4842,159.1048,158.4286,159.0029,90122.0
2020-08-07 12:40:00,171.63,172.0,171.54,171.86,14952.0,158.9751,159.3178,158.8917,159.1881,14952.0
2020-08-07 12:50:00,171.81,172.28,171.8,172.16,14636.0,159.1418,159.5772,159.1326,159.466,14636.0
2020-08-07 13:00:00,172.11,172.65,172.03,172.65,24442.0,159.4197,159.9199,159.3456,159.9199,24442.0
2020-08-07 13:10:00,172.73,172.73,172.28,172.4,49759.0,159.994,159.994,159.5772,159.6883,49759.0
2020-08-07 13:20:00,172.4,172.44,172.23,172.28,41721.0,159.6883,159.7254,159.5309,159.5772,41721.0
2020-08-07 13:30:00,172.25,173.01,172.23,172.7,38388.0,159.5494,160.2533,159.5309,159.9662,38388.0
2020-08-07 13:40:00,172.7,172.92,172.7,172.85,10192.0,159.9662,160.17,159.9662,160.1051,10192.0
2020-08-07 13:50:00,172.78,172.9,172.54,172.72,7352.0,160.0403,160.1515,159.818,159.9847,7352.0
2020-08-07 14:00:00,172.75,172.86,172.49,172.58,10561.0,160.0125,160.1144,159.7717,159.8551,10561.0
2020-08-07 14:10:00,172.47,172.68,172.46,172.46,4651.0,159.7532,159.9477,159.7439,159.7439,4651.0
2020-08-07 14:20:00,172.47,172.55,172.28,172.42,10203.0,159.7532,159.8273,159.5772,159.7069,10203.0
2020-08-07 14:30:00,172.33,172.71,172.24,172.65,7832.0,159.6235,159.9755,159.5401,159.9199,7832.0
2020-08-07 14:40:00,172.62,172.65,172.04,172.37,19963.0,159.8921,159.9199,159.3549,159.6605,19963.0
2020-08-07 14:50:00,172.24,172.36,171.82,171.9,10605.0,159.5401,159.6513,159.1511,159.2252,10605.0
2020-08-07 15:00:00,171.78,172.1,171.65,172.02,16889.0,159.114,159.4104,158.9936,159.3363,16889.0
2020-08-07 15:10:00,171.96,172.06,171.57,171.9,13256.0,159.2808,159.3734,158.9195,159.2252,13256.0
2020-08-07 15:20:00,171.96,172.04,171.73,171.94,12372.0,159.2808,159.3549,159.0677,159.2622,12372.0
2020-08-07 15:30:00,171.95,172.05,171.85,171.98,19287.0,159.2715,159.3641,159.1789,159.2993,19287.0
2020-08-07 15:40:00,171.97,172.12,171.93,172.0,33039.0,159.29,159.429,159.253,159.3178,33039.0
2020-08-07 15:50:00,172.02,172.29,171.77,172.29,78343.0,159.3363,159.5864,159.1048,159.5864,78343.0
2020-08-10 09:30:00,172.15,172.15,171.55,171.55,24186.0,160.1543,160.1543,159.5961,159.5961,24186.0
2020-08-10 09:40:00,171.43,171.53,171.03,171.35,31281.0,159.4845,159.5775,159.1123,159.41,31281.0
2020-08-10 09:50:00,171.41,172.56,171.36,172.39,20351.0,159.4659,160.5357,159.4193,160.3776,20351.0
2020-08-10 10:00:00,172.46,172.64,172.22,172.59,18373.0,160.4427,160.6102,160.2194,160.5636,18373.0
2020-08-10 10:10:00,172.56,172.82,172.14,172.17,9980.0,160.5357,160.7776,160.145,160.1729,9980.0
2020-08-10 10:20:00,172.25,172.94,172.21,172.52,17861.0,160.2473,160.8892,160.2101,160.4985,17861.0
2020-08-10 10:30:00,172.46,172.65,172.24,172.24,14914.0,160.4427,160.6195,160.238,160.238,14914.0
2020-08-10 10:40:00,172.09,172.18,171.64,171.64,6851.0,160.0985,160.1822,159.6798,159.6798,6851.0
2020-08-10 10:50:00,171.45,171.79,171.33,171.33,15685.0,159.5031,159.8194,159.3914,159.3914,15685.0
2020-08-10 11:00:00,171.38,171.52,171.13,171.4,8435.0,159.4379,159.5682,159.2054,159.4566,8435.0
2020-08-10 11:10:00,171.4,171.57,171.3,171.41,5886.0,159.4566,159.6147,159.3635,159.4659,5886.0
2020-08-10 11:20:00,171.43,171.54,171.21,171.37,4193.0,159.4845,159.5868,159.2798,159.4286,4193.0
2020-08-10 11:30:00,171.37,171.37,170.99,171.12,8174.0,159.4286,159.4286,159.0751,159.1961,8174.0
2020-08-10 11:40:00,171.08,171.42,170.98,171.37,6367.0,159.1589,159.4752,159.0658,159.4286,6367.0
2020-08-10 11:50:00,171.35,171.47,171.26,171.47,2531.0,159.41,159.5217,159.3263,159.5217,2531.0
2020-08-10 12:00:00,171.49,171.67,171.36,171.62,8406.0,159.5403,159.7077,159.4193,159.6612,8406.0
2020-08-10 12:10:00,171.68,172.27,171.61,172.24,13019.0,159.717,160.2659,159.6519,160.238,13019.0
2020-08-10 12:20:00,172.18,172.2,171.63,171.66,6295.0,160.1822,160.2008,159.6705,159.6984,6295.0
2020-08-10 12:30:00,171.63,171.75,171.6,171.65,7735.0,159.6705,159.7822,159.6426,159.6891,7735.0
2020-08-10 12:40:00,171.6,171.85,171.6,171.67,7171.0,159.6426,159.8752,159.6426,159.7077,7171.0
2020-08-10 12:50:00,171.63,171.95,171.58,171.81,3087.0,159.6705,159.9682,159.624,159.838,3087.0
2020-08-10 13:00:00,171.88,172.0,171.72,171.73,4100.0,159.9031,160.0147,159.7543,159.7636,4100.0
2020-08-10 13:10:00,171.71,171.95,171.7,171.83,5980.0,159.745,159.9682,159.7357,159.8566,5980.0
2020-08-10 13:20:00,171.83,171.92,171.7,171.92,8167.0,159.8566,159.9403,159.7357,159.9403,8167.0
2020-08-10 13:30:00,171.86,171.94,171.81,171.89,5998.0,159.8845,159.9589,159.838,159.9124,5998.0
2020-08-10 13:40:00,171.89,171.9,171.6,171.64,5140.0,159.9124,159.9217,159.6426,159.6798,5140.0
2020-08-10 13:50:00,171.66,171.85,171.65,171.81,4399.0,159.6984,159.8752,159.6891,159.838,4399.0
2020-08-10 14:00:00,171.82,171.89,171.67,171.82,5015.0,159.8473,159.9124,159.7077,159.8473,5015.0
2020-08-10 14:10:00,171.9,171.94,171.72,171.88,7485.0,159.9217,159.9589,159.7543,159.9031,7485.0
2020-08-10 14:20:00,171.84,171.88,171.7,171.75,2834.0,159.8659,159.9031,159.7357,159.7822,2834.0
2020-08-10 14:30:00,171.76,171.79,171.69,171.76,8268.0,159.7915,159.8194,159.7263,159.7915,8268.0
2020-08-10 14:40:00,171.75,171.77,171.47,171.67,11747.0,159.7822,159.8008,159.5217,159.7077,11747.0
2020-08-10 14:50:00,171.69,171.77,171.66,171.76,12988.0,159.7263,159.8008,159.6984,159.7915,12988.0
2020-08-10 15:00:00,171.74,171.87,171.63,171.76,11021.0,159.7729,159.8938,159.6705,159.7915,11021.0
2020-08-10 15:10:00,171.75,171.75,171.56,171.58,9129.0,159.7822,159.7822,159.6054,159.624,9129.0
2020-08-10 15:20:00,171.58,171.61,171.19,171.31,12972.0,159.624,159.6519,159.2612,159.3728,12972.0
2020-08-10 15:30:00,171.25,171.28,170.94,171.04,16689.0,159.317,159.3449,159.0286,159.1216,16689.0
2020-08-10 15:40:00,171.07,171.24,171.0,171.22,34158.0,159.1496,159.3077,159.0844,159.2891,34158.0
2020-08-10 15:50:00,171.21,171.73,171.13,171.55,88501.0,159.2798,159.7636,159.2054,159.5961,88501.0
2020-08-11 09:30:00,173.64,174.41,173.64,174.02,41844.0,161.5405,162.2568,161.5405,161.894,41844.0
2020-08-11 09:40:00,173.81,174.0,173.27,173.78,10879.0,161.6986,161.8754,161.1963,161.6707,10879.0
2020-08-11 09:50:00,173.61,173.61,172.76,172.76,12530.0,161.5126,161.5126,160.7218,160.7218,12530.0
2020-08-11 10:00:00,172.76,172.86,172.01,172.01,6268.0,160.7218,160.8148,160.0241,160.0241,6268.0
2020-08-11 10:10:00,172.22,172.41,171.89,172.41,12922.0,160.2194,160.3962,159.9124,160.3962,12922.0
2020-08-11 10:20:00,172.33,172.81,172.32,172.81,11391.0,160.3218,160.7683,160.3124,160.7683,11391.0
2020-08-11 10:30:00,172.87,172.87,172.28,172.82,9041.0,160.8241,160.8241,160.2752,160.7776,9041.0
2020-08-11 10:40:00,172.76,173.29,172.74,172.94,15925.0,160.7218,161.2149,160.7032,160.8892,15925.0
2020-08-11 10:50:00,173.0,173.18,172.93,173.12,7483.0,160.9451,161.1125,160.8799,161.0567,7483.0
2020-08-11 11:00:00,173.15,173.36,173.1,173.11,9072.0,161.0846,161.28,161.0381,161.0474,9072.0
2020-08-11 11:10:00,173.04,173.04,172.53,172.8,3924.0,160.9823,160.9823,160.5078,160.759,3924.0
2020-08-11 11:20:00,172.79,173.11,172.78,173.09,14162.0,160.7497,161.0474,160.7404,161.0288,14162.0
2020-08-11 11:30:00,173.1,173.48,172.95,173.12,18105.0,161.0381,161.3916,160.8985,161.0567,18105.0
2020-08-11 11:40:00,173.13,173.32,173.13,173.19,5863.0,161.066,161.2428,161.066,161.1218,5863.0
2020-08-11 11:50:00,173.29,173.48,173.29,173.36,7310.0,161.2149,161.3916,161.2149,161.28,7310.0
2020-08-11 12:00:00,173.4,173.46,173.09,173.24,5836.0,161.3172,161.373,161.0288,161.1683,5836.0
2020-08-11 12:10:00,173.26,173.49,173.26,173.36,5613.0,161.1869,161.4009,161.1869,161.28,5613.0
2020-08-11 12:20:00,173.35,173.51,173.28,173.49,8154.0,161.2707,161.4195,161.2056,161.4009,8154.0
2020-08-11 12:30:00,173.45,173.45,173.26,173.3,4160.0,161.3637,161.3637,161.1869,161.2242,4160.0
2020-08-11 12:40:00,173.32,173.32,173.0,173.03,4395.0,161.2428,161.2428,160.9451,160.973,4395.0
2020-08-11 12:50:00,172.96,173.1,172.9,173.1,3433.0,160.9079,161.0381,160.852,161.0381,3433.0
2020-08-11 13:00:00,173.09,173.09,172.93,172.96,3345.0,161.0288,161.0288,160.8799,160.9079,3345.0
2020-08-11 13:10:00,172.93,173.11,172.9,173.1,4312.0,160.8799,161.0474,160.852,161.0381,4312.0
2020-08-11 13:20:00,173.1,173.39,173.09,173.23,4752.0,161.0381,161.3079,161.0288,161.159,4752.0
2020-08-11 13:30:00,173.17,173.28,173.17,173.23,3530.0,161.1032,161.2056,161.1032,161.159,3530.0
2020-08-11 13:40:00,173.24,173.39,173.21,173.3,6087.0,161.1683,161.3079,161.1404,161.2242,6087.0
2020-08-11 13:50:00,173.35,173.71,173.21,173.68,19994.0,161.2707,161.6056,161.1404,161.5777,19994.0
2020-08-11 14:00:00,173.66,173.69,173.49,173.66,11391.0,161.5591,161.587,161.4009,161.5591,11391.0
2020-08-11 14:10:00,173.72,173.79,173.46,173.68,13169.0,161.6149,161.68,161.373,161.5777,13169.0
2020-08-11 14:20:00,173.68,173.8,173.42,173.43,12725.0,161.5777,161.6893,161.3358,161.3451,12725.0
2020-08-11 14:30:00,173.45,173.83,173.45,173.77,16881.0,161.3637,161.7172,161.3637,161.6614,16881.0
2020-08-11 14:40:00,173.74,174.05,173.71,173.77,11171.0,161.6335,161.9219,161.6056,161.6614,11171.0
2020-08-11 14:50:00,173.77,173.94,173.5,173.94,11908.0,161.6614,161.8196,161.4102,161.8196,11908.0
2020-08-11 15:00:00,173.9,174.22,173.8,174.0,16444.0,161.7824,162.0801,161.6893,161.8754,16444.0
2020-08-11 15:10:00,173.98,174.51,173.35,173.4,36309.0,161.8568,162.3498,161.2707,161.3172,36309.0
2020-08-11 15:20:00,173.45,173.85,173.45,173.68,31264.0,161.3637,161.7358,161.3637,161.5777,31264.0
2020-08-11 15:30:00,173.62,173.72,173.11,173.19,26116.0,161.5219,161.6149,161.0474,161.1218,26116.0
2020-08-11 15:40:00,173.3,173.65,173.14,173.21,26986.0,161.2242,161.5498,161.0753,161.1404,26986.0
2020-08-11 15:50:00,173.14,173.14,172.47,172.89,68641.0,161.0753,161.0753,160.452,160.8427,68641.0
2020-08-12 09:30:00,174.38,174.77,174.12,174.32,34677.0,162.2289,162.5917,161.987,162.1731,34677.0
2020-08-12 09:40:00,174.31,175.0,174.06,174.56,28239.0,162.1638,162.8057,161.9312,162.3964,28239.0
2020-08-12 09:50:00,174.22,174.68,173.89,174.47,13686.0,162.0801,162.508,161.773,162.3126,13686.0
2020-08-12 10:00:00,174.56,174.67,174.07,174.41,9760.0,162.3964,162.4987,161.9405,162.2568,9760.0
2020-08-12 10:10:00,174.3,174.72,174.22,174.67,7906.0,162.1545,162.5452,162.0801,162.4987,7906.0
2020-08-12 10:20:00,174.66,175.75,174.64,175.69,88958.0,162.4894,163.5034,162.4708,163.4476,88958.0
2020-08-12 10:30:00,175.61,177.1,175.45,176.13,72618.0,163.3732,164.7594,163.2243,163.857,72618.0
2020-08-12 10:40:00,176.18,176.81,175.64,175.65,16558.0,163.9035,164.4896,163.4011,163.4104,16558.0
2020-08-12 10:50:00,175.68,176.05,175.48,176.04,16102.0,163.4383,163.7825,163.2523,163.7732,16102.0
2020-08-12 11:00:00,176.0,176.23,175.64,175.84,10209.0,163.736,163.95,163.4011,163.5872,10209.0
2020-08-12 11:10:00,175.91,175.99,175.59,175.95,10759.0,163.6523,163.7267,163.3546,163.6895,10759.0
2020-08-12 11:20:00,175.89,176.02,175.53,175.74,10388.0,163.6337,163.7546,163.2988,163.4941,10388.0
2020-08-12 11:30:00,175.69,175.84,175.54,175.54,13340.0,163.4476,163.5872,163.3081,163.3081,13340.0
2020-08-12 11:40:00,175.57,175.58,175.24,175.37,4425.0,163.336,163.3453,163.029,163.1499,4425.0
2020-08-12 11:50:00,175.31,175.68,175.29,175.64,4683.0,163.0941,163.4383,163.0755,163.4011,4683.0
2020-08-12 12:00:00,175.64,175.81,175.57,175.64,12973.0,163.4011,163.5593,163.336,163.4011,12973.0
2020-08-12 12:10:00,175.7,175.71,175.52,175.7,3912.0,163.4569,163.4662,163.2895,163.4569,3912.0
2020-08-12 12:20:00,175.68,175.96,175.59,175.84,18387.0,163.4383,163.6988,163.3546,163.5872,18387.0
2020-08-12 12:30:00,175.8,175.85,175.66,175.72,3498.0,163.55,163.5965,163.4197,163.4755,3498.0
2020-08-12 12:40:00,175.69,175.75,175.57,175.66,1910.0,163.4476,163.5034,163.336,163.4197,1910.0
2020-08-12 12:50:00,175.62,175.71,175.16,175.16,5346.0,163.3825,163.4662,162.9546,162.9546,5346.0
2020-08-12 13:00:00,175.29,175.42,175.28,175.39,5343.0,163.0755,163.1964,163.0662,163.1685,5343.0
2020-08-12 13:10:00,175.33,175.36,175.19,175.36,6912.0,163.1127,163.1406,162.9825,163.1406,6912.0
2020-08-12 13:20:00,175.34,175.53,175.21,175.37,7373.0,163.122,163.2988,163.0011,163.1499,7373.0
2020-08-12 13:30:00,175.36,175.6,175.36,175.54,12499.0,163.1406,163.3639,163.1406,163.3081,12499.0
2020-08-12 13:40:00,175.53,175.6,175.49,175.53,7874.0,163.2988,163.3639,163.2616,163.2988,7874.0
2020-08-12 13:50:00,175.53,175.69,175.49,175.56,11872.0,163.2988,163.4476,163.2616,163.3267,11872.0
2020-08-12 14:00:00,175.56,175.7,175.46,175.61,8916.0,163.3267,163.4569,163.2336,163.3732,8916.0
2020-08-12 14:10:00,175.68,175.7,175.47,175.57,10323.0,163.4383,163.4569,163.243,163.336,10323.0
2020-08-12 14:20:00,175.56,175.56,175.42,175.53,5354.0,163.3267,163.3267,163.1964,163.2988,5354.0
2020-08-12 14:30:00,175.53,175.7,175.52,175.53,6489.0,163.2988,163.4569,163.2895,163.2988,6489.0
2020-08-12 14:40:00,175.56,175.8,175.39,175.8,10098.0,163.3267,163.55,163.1685,163.55,10098.0
2020-08-12 14:50:00,175.71,175.78,175.58,175.74,7906.0,163.4662,163.5314,163.3453,163.4941,7906.0
2020-08-12 15:00:00,175.78,175.92,175.71,175.85,9540.0,163.5314,163.6616,163.4662,163.5965,9540.0
2020-08-12 15:10:00,175.81,176.14,175.79,176.04,21914.0,163.5593,163.8663,163.5407,163.7732,21914.0
2020-08-12 15:20:00,176.04,176.18,176.0,176.03,13106.0,163.7732,163.9035,163.736,163.7639,13106.0
2020-08-12 15:30:00,176.0,176.03,175.65,175.99,16110.0,163.736,163.7639,163.4104,163.7267,16110.0
2020-08-12 15:40:00,175.99,176.23,175.85,175.92,35989.0,163.7267,163.95,163.5965,163.6616,35989.0
2020-08-12 15:50:00,175.92,175.98,175.41,175.5,114870.0,163.6616,163.7174,163.1871,163.2709,114870.0
2020-08-13 09:30:00,174.43,174.67,174.19,174.45,19299.0,162.2754,162.4987,162.0521,162.294,19299.0
2020-08-13 09:40:00,174.31,174.57,174.12,174.5,6902.0,162.1638,162.4057,161.987,162.3405,6902.0
2020-08-13 09:50:00,174.5,175.06,174.5,174.96,14457.0,162.3405,162.8615,162.3405,162.7685,14457.0
2020-08-13 10:00:00,174.99,175.96,174.87,175.87,9122.0,162.7964,163.6988,162.6848,163.6151,9122.0
2020-08-13 10:10:00,175.95,177.05,175.83,177.04,36248.0,163.6895,164.7129,163.5779,164.7036,36248.0
2020-08-13 10:20:00,177.06,177.14,176.81,176.89,10136.0,164.7222,164.7966,164.4896,164.564,10136.0
2020-08-13 10:30:00,176.8,176.94,176.17,176.18,5384.0,164.4803,164.6105,163.8942,163.9035,5384.0
2020-08-13 10:40:00,176.15,176.48,176.0,176.13,14837.0,163.8756,164.1826,163.736,163.857,14837.0
2020-08-13 10:50:00,176.09,176.3,175.9,176.11,9744.0,163.8197,164.0151,163.643,163.8384,9744.0
2020-08-13 11:00:00,176.29,176.79,176.28,176.62,4837.0,164.0058,164.471,163.9965,164.3128,4837.0
2020-08-13 11:10:00,176.57,176.7,176.46,176.48,6940.0,164.2663,164.3872,164.164,164.1826,6940.0
2020-08-13 11:20:00,176.47,176.57,176.37,176.49,3307.0,164.1733,164.2663,164.0802,164.1919,3307.0
2020-08-13 11:30:00,176.45,176.6,176.25,176.25,4763.0,164.1547,164.2942,163.9686,163.9686,4763.0
2020-08-13 11:40:00,176.28,176.51,176.26,176.3,3130.0,163.9965,164.2105,163.9779,164.0151,3130.0
2020-08-13 11:50:00,176.27,176.37,176.23,176.3,2780.0,163.9872,164.0802,163.95,164.0151,2780.0
2020-08-13 12:00:00,176.29,176.35,176.13,176.35,4077.0,164.0058,164.0616,163.857,164.0616,4077.0
2020-08-13 12:10:00,176.43,176.49,176.31,176.46,4057.0,164.1361,164.1919,164.0244,164.164,4057.0
2020-08-13 12:20:00,176.43,176.49,176.24,176.32,5988.0,164.1361,164.1919,163.9593,164.0337,5988.0
2020-08-13 12:30:00,176.4,176.4,176.26,176.33,2550.0,164.1081,164.1081,163.9779,164.043,2550.0
2020-08-13 12:40:00,176.33,176.57,176.29,176.47,3993.0,164.043,164.2663,164.0058,164.1733,3993.0
2020-08-13 12:50:00,176.48,176.58,176.38,176.39,5278.0,164.1826,164.2756,164.0895,164.0988,5278.0
2020-08-13 13:00:00,176.45,176.7,176.38,176.38,5871.0,164.1547,164.3872,164.0895,164.0895,5871.0
2020-08-13 13:10:00,176.44,176.55,176.4,176.44,2919.0,164.1454,164.2477,164.1081,164.1454,2919.0
2020-08-13 13:20:00,176.51,176.6,176.42,176.6,2200.0,164.2105,164.2942,164.1268,164.2942,2200.0
2020-08-13 13:30:00,176.57,176.67,176.27,176.37,3601.0,164.2663,164.3593,163.9872,164.0802,3601.0
2020-08-13 13:40:00,176.34,176.65,176.34,176.65,4291.0,164.0523,164.3407,164.0523,164.3407,4291.0
2020-08-13 13:50:00,176.66,176.66,176.41,176.41,3899.0,164.35,164.35,164.1175,164.1175,3899.0
2020-08-13 14:00:00,176.42,176.42,176.25,176.39,2811.0,164.1268,164.1268,163.9686,164.0988,2811.0
2020-08-13 14:10:00,176.36,176.57,176.29,176.29,6677.0,164.0709,164.2663,164.0058,164.0058,6677.0
2020-08-13 14:20:00,176.31,176.52,176.18,176.45,7645.0,164.0244,164.2198,163.9035,164.1547,7645.0
2020-08-13 14:30:00,176.41,176.53,176.11,176.31,16802.0,164.1175,164.2291,163.8384,164.0244,16802.0
2020-08-13 14:40:00,176.24,176.35,176.07,176.08,9162.0,163.9593,164.0616,163.8011,163.8104,9162.0
2020-08-13 14:50:00,176.06,176.06,175.59,175.59,11268.0,163.7918,163.7918,163.3546,163.3546,11268.0
2020-08-13 15:00:00,175.71,175.98,175.59,175.82,4941.0,163.4662,163.7174,163.3546,163.5686,4941.0
2020-08-13 15:10:00,175.79,175.91,175.68,175.9,3896.0,163.5407,163.6523,163.4383,163.643,3896.0
2020-08-13 15:20:00,175.97,176.3,175.9,176.3,6229.0,163.7081,164.0151,163.643,164.0151,6229.0
2020-08-13 15:30:00,176.27,176.35,176.24,176.3,13449.0,163.9872,164.0616,163.9593,164.0151,13449.0
2020-08-13 15:40:00,176.29,176.45,176.28,176.44,29945.0,164.0058,164.1547,163.9965,164.1454,29945.0
2020-08-13 15:50:00,176.47,176.77,176.46,176.67,45270.0,164.1733,164.4524,164.164,164.3593,45270.0
2020-08-14 09:30:00,176.11,176.55,175.83,176.14,19150.0,163.8384,164.2477,163.5779,163.8663,19150.0
2020-08-14 09:40:00,176.09,176.52,176.02,176.52,5277.0,163.8197,164.2198,163.7546,164.2198,5277.0
2020-08-14 09:50:00,176.59,177.35,176.58,177.13,22694.0,164.2849,164.9919,164.2756,164.7873,22694.0
2020-08-14 10:00:00,177.26,177.26,176.64,176.87,5026.0,164.9082,164.9082,164.3314,164.5454,5026.0
2020-08-14 10:10:00,177.05,177.05,176.5,176.91,1702.0,164.7129,164.7129,164.2012,164.5826,1702.0
2020-08-14 10:20:00,176.9,177.18,176.83,177.09,6073.0,164.5733,164.8338,164.5082,164.7501,6073.0
2020-08-14 10:30:00,177.25,177.58,177.16,177.58,10611.0,164.8989,165.2059,164.8152,165.2059,10611.0
2020-08-14 10:40:00,177.63,177.87,177.62,177.77,7828.0,165.2524,165.4757,165.2431,165.3827,7828.0
2020-08-14 10:50:00,177.76,177.87,177.65,177.65,7861.0,165.3734,165.4757,165.271,165.271,7861.0
2020-08-14 11:00:00,177.58,177.58,177.08,177.25,4795.0,165.2059,165.2059,164.7408,164.8989,4795.0
2020-08-14 11:10:00,177.13,177.67,177.02,177.55,4800.0,164.7873,165.2897,164.6849,165.178,4800.0
2020-08-14 11:20:00,177.63,177.96,177.63,177.96,7515.0,165.2524,165.5594,165.2524,165.5594,7515.0
2020-08-14 11:30:00,177.97,178.08,177.69,177.69,11084.0,165.5687,165.6711,165.3083,165.3083,11084.0
2020-08-14 11:40:00,177.73,177.87,177.44,177.51,5629.0,165.3455,165.4757,165.0757,165.1408,5629.0
2020-08-14 11:50:00,177.5,177.67,177.46,177.66,5214.0,165.1315,165.2897,165.0943,165.2803,5214.0
2020-08-14 12:00:00,177.75,177.75,177.51,177.71,5156.0,165.3641,165.3641,165.1408,165.3269,5156.0
2020-08-14 12:10:00,177.68,177.76,177.52,177.76,5329.0,165.299,165.3734,165.1501,165.3734,5329.0
2020-08-14 12:20:00,177.76,177.76,177.37,177.38,2365.0,165.3734,165.3734,165.0106,165.0199,2365.0
2020-08-14 12:30:00,177.43,177.43,177.06,177.06,4214.0,165.0664,165.0664,164.7222,164.7222,4214.0
2020-08-14 12:40:00,177.03,177.06,176.75,177.0,5766.0,164.6942,164.7222,164.4338,164.6663,5766.0
2020-08-14 12:50:00,177.01,177.01,176.68,176.73,2561.0,164.6756,164.6756,164.3686,164.4152,2561.0
2020-08-14 13:00:00,176.7,176.89,176.63,176.85,5600.0,164.3872,164.564,164.3221,164.5268,5600.0
2020-08-14 13:10:00,176.87,176.99,176.75,176.82,4151.0,164.5454,164.657,164.4338,164.4989,4151.0
2020-08-14 13:20:00,176.8,176.9,176.8,176.87,2489.0,164.4803,164.5733,164.4803,164.5454,2489.0
2020-08-14 13:30:00,176.89,176.96,176.82,176.82,1433.0,164.564,164.6291,164.4989,164.4989,1433.0
2020-08-14 13:40:00,176.83,177.13,176.82,177.06,3555.0,164.5082,164.7873,164.4989,164.7222,3555.0
2020-08-14 13:50:00,177.06,177.18,176.93,176.93,6281.0,164.7222,164.8338,164.6012,164.6012,6281.0
2020-08-14 14:00:00,176.79,176.83,176.59,176.68,3877.0,164.471,164.5082,164.2849,164.3686,3877.0
2020-08-14 14:10:00,176.74,177.06,176.73,176.93,8891.0,164.4245,164.7222,164.4152,164.6012,8891.0
2020-08-14 14:20:00,176.99,177.0,176.75,176.91,5799.0,164.657,164.6663,164.4338,164.5826,5799.0
2020-08-14 14:30:00,176.92,176.97,176.8,176.91,4362.0,164.5919,164.6384,164.4803,164.5826,4362.0
2020-08-14 14:40:00,176.89,176.9,176.58,176.58,4554.0,164.564,164.5733,164.2756,164.2756,4554.0
2020-08-14 14:50:00,176.57,176.74,176.56,176.56,4721.0,164.2663,164.4245,164.257,164.257,4721.0
2020-08-14 15:00:00,176.56,176.67,176.45,176.46,6840.0,164.257,164.3593,164.1547,164.164,6840.0
2020-08-14 15:10:00,176.42,176.49,176.3,176.31,4986.0,164.1268,164.1919,164.0151,164.0244,4986.0
2020-08-14 15:20:00,176.27,176.34,176.05,176.25,6710.0,163.9872,164.0523,163.7825,163.9686,6710.0
2020-08-14 15:30:00,176.22,176.34,176.01,176.04,12040.0,163.9407,164.0523,163.7453,163.7732,12040.0
2020-08-14 15:40:00,176.0,176.05,175.8,175.83,17008.0,163.736,163.7825,163.55,163.5779,17008.0
2020-08-14 15:50:00,175.77,176.38,175.77,176.08,67170.0,163.522,164.0895,163.522,163.8104,67170.0
2020-08-17 09:30:00,176.36,176.82,175.98,175.98,18283.0,164.0709,164.4989,163.7174,163.7174,18283.0
2020-08-17 09:40:00,176.09,176.36,175.96,176.19,9854.0,163.8197,164.0709,163.6988,163.9128,9854.0
2020-08-17 09:50:00,176.23,176.26,175.52,175.62,8765.0,163.95,163.9779,163.2895,163.3825,8765.0
2020-08-17 10:00:00,175.64,175.66,174.74,175.31,17693.0,163.4011,163.4197,162.5638,163.0941,17693.0
2020-08-17 10:10:00,175.31,176.29,175.31,176.29,12539.0,163.0941,164.0058,163.0941,164.0058,12539.0
2020-08-17 10:20:00,176.28,176.28,175.78,175.86,10673.0,163.9965,163.9965,163.5314,163.6058,10673.0
2020-08-17 10:30:00,175.78,176.09,175.58,175.58,6487.0,163.5314,163.8197,163.3453,163.3453,6487.0
2020-08-17 10:40:00,175.59,176.16,175.51,176.16,12681.0,163.3546,163.8849,163.2802,163.8849,12681.0
2020-08-17 10:50:00,176.17,176.33,176.07,176.07,6494.0,163.8942,164.043,163.8011,163.8011,6494.0
2020-08-17 11:00:00,176.12,176.27,175.96,175.96,4208.0,163.8477,163.9872,163.6988,163.6988,4208.0
2020-08-17 11:10:00,175.95,176.35,175.95,176.34,5030.0,163.6895,164.0616,163.6895,164.0523,5030.0
2020-08-17 11:20:00,176.35,176.58,176.35,176.49,5636.0,164.0616,164.2756,164.0616,164.1919,5636.0
2020-08-17 11:30:00,176.4,176.64,176.4,176.46,5453.0,164.1081,164.3314,164.1081,164.164,5453.0
2020-08-17 11:40:00,176.47,176.76,176.46,176.6,3193.0,164.1733,164.4431,164.164,164.2942,3193.0
2020-08-17 11:50:00,176.55,176.97,176.49,176.95,4583.0,164.2477,164.6384,164.1919,164.6198,4583.0
2020-08-17 12:00:00,176.99,177.15,176.89,177.04,3777.0,164.657,164.8059,164.564,164.7036,3777.0
2020-08-17 12:10:00,177.04,177.09,176.92,176.99,2878.0,164.7036,164.7501,164.5919,164.657,2878.0
2020-08-17 12:20:00,176.92,176.96,176.81,176.89,7920.0,164.5919,164.6291,164.4896,164.564,7920.0
2020-08-17 12:30:00,176.92,177.02,176.78,176.78,1850.0,164.5919,164.6849,164.4617,164.4617,1850.0
2020-08-17 12:40:00,176.86,176.96,176.76,176.76,4278.0,164.5361,164.6291,164.4431,164.4431,4278.0
2020-08-17 12:50:00,176.72,176.78,176.57,176.62,3230.0,164.4058,164.4617,164.2663,164.3128,3230.0
2020-08-17 13:00:00,176.65,176.7,176.46,176.5,3783.0,164.3407,164.3872,164.164,164.2012,3783.0
2020-08-17 13:10:00,176.45,176.48,176.36,176.46,2919.0,164.1547,164.1826,164.0709,164.164,2919.0
2020-08-17 13:20:00,176.42,176.58,176.42,176.46,5033.0,164.1268,164.2756,164.1268,164.164,5033.0
2020-08-17 13:30:00,176.45,176.45,176.1,176.14,3102.0,164.1547,164.1547,163.8291,163.8663,3102.0
2020-08-17 13:40:00,176.21,176.22,176.02,176.1,3978.0,163.9314,163.9407,163.7546,163.8291,3978.0
2020-08-17 13:50:00,176.11,176.34,176.11,176.29,4699.0,163.8384,164.0523,163.8384,164.0058,4699.0
2020-08-17 14:00:00,176.33,176.33,176.16,176.19,3574.0,164.043,164.043,163.8849,163.9128,3574.0
2020-08-17 14:10:00,176.17,176.19,176.01,176.01,7447.0,163.8942,163.9128,163.7453,163.7453,7447.0
2020-08-17 14:20:00,176.03,176.07,175.35,175.35,8137.0,163.7639,163.8011,163.1313,163.1313,8137.0
2020-08-17 14:30:00,175.35,175.5,175.02,175.31,18256.0,163.1313,163.2709,162.8243,163.0941,18256.0
2020-08-17 14:40:00,175.32,175.42,174.59,174.63,12959.0,163.1034,163.1964,162.4243,162.4615,12959.0
2020-08-17 14:50:00,174.63,174.89,174.59,174.76,22044.0,162.4615,162.7034,162.4243,162.5824,22044.0
2020-08-17 15:00:00,174.77,174.92,174.45,174.61,17345.0,162.5917,162.7313,162.294,162.4429,17345.0
2020-08-17 15:10:00,174.56,174.58,173.88,174.27,22482.0,162.3964,162.415,161.7637,162.1266,22482.0
2020-08-17 15:20:00,174.24,174.47,174.03,174.34,14843.0,162.0987,162.3126,161.9033,162.1917,14843.0
2020-08-17 15:30:00,174.33,174.46,173.88,173.88,26841.0,162.1824,162.3033,161.7637,161.7637,26841.0
2020-08-17 15:40:00,173.96,174.22,173.83,173.94,41357.0,161.8382,162.0801,161.7172,161.8196,41357.0
2020-08-17 15:50:00,173.93,174.02,173.39,173.68,149817.0,161.8103,161.894,161.3079,161.5777,149817.0
2020-08-18 09:30:00,174.06,175.41,174.05,174.96,43498.0,161.9312,163.1871,161.9219,162.7685,43498.0
2020-08-18 09:40:00,175.05,175.97,175.02,175.72,9333.0,162.8522,163.7081,162.8243,163.4755,9333.0
2020-08-18 09:50:00,175.65,175.72,175.06,175.2,8897.0,163.4104,163.4755,162.8615,162.9918,8897.0
2020-08-18 10:00:00,175.17,175.18,174.67,174.73,10425.0,162.9639,162.9732,162.4987,162.5545,10425.0
2020-08-18 10:10:00,174.8,175.24,174.63,174.9,10614.0,162.6196,163.029,162.4615,162.7127,10614.0
2020-08-18 10:20:00,174.94,174.99,174.0,174.12,8276.0,162.7499,162.7964,161.8754,161.987,8276.0
2020-08-18 10:30:00,174.08,174.57,173.94,174.34,66237.0,161.9498,162.4057,161.8196,162.1917,66237.0
2020-08-18 10:40:00,174.32,174.45,173.73,173.95,13390.0,162.1731,162.294,161.6242,161.8289,13390.0
2020-08-18 10:50:00,173.94,174.88,173.93,174.87,11854.0,161.8196,162.6941,161.8103,162.6848,11854.0
2020-08-18 11:00:00,174.91,175.25,174.67,175.12,6952.0,162.722,163.0383,162.4987,162.9173,6952.0
2020-08-18 11:10:00,175.15,175.4,174.91,175.32,4462.0,162.9452,163.1778,162.722,163.1034,4462.0
2020-08-18 11:20:00,175.17,175.46,175.07,175.34,5367.0,162.9639,163.2336,162.8708,163.122,5367.0
2020-08-18 11:30:00,175.37,175.65,175.32,175.43,6187.0,163.1499,163.4104,163.1034,163.2057,6187.0
2020-08-18 11:40:00,175.52,175.8,175.45,175.6,8269.0,163.2895,163.55,163.2243,163.3639,8269.0
2020-08-18 11:50:00,175.54,175.78,175.51,175.78,6509.0,163.3081,163.5314,163.2802,163.5314,6509.0
2020-08-18 12:00:00,175.81,175.82,175.58,175.58,8084.0,163.5593,163.5686,163.3453,163.3453,8084.0
2020-08-18 12:10:00,175.54,175.59,175.34,175.35,4719.0,163.3081,163.3546,163.122,163.1313,4719.0
2020-08-18 12:20:00,175.4,175.51,175.15,175.42,16379.0,163.1778,163.2802,162.9452,163.1964,16379.0
2020-08-18 12:30:00,175.49,175.75,175.32,175.75,4426.0,163.2616,163.5034,163.1034,163.5034,4426.0
2020-08-18 12:40:00,175.81,176.31,175.81,176.31,18206.0,163.5593,164.0244,163.5593,164.0244,18206.0
2020-08-18 12:50:00,176.25,176.38,175.97,176.21,6179.0,163.9686,164.0895,163.7081,163.9314,6179.0
2020-08-18 13:00:00,176.33,176.33,176.0,176.2,1300.0,164.043,164.043,163.736,163.9221,1300.0
2020-08-18 13:10:00,176.11,176.27,176.03,176.24,2600.0,163.8384,163.9872,163.7639,163.9593,2600.0
2020-08-18 13:20:00,176.3,176.4,176.12,176.25,9975.0,164.0151,164.1081,163.8477,163.9686,9975.0
2020-08-18 13:30:00,176.25,176.48,176.19,176.43,5515.0,163.9686,164.1826,163.9128,164.1361,5515.0
2020-08-18 13:40:00,176.41,176.65,176.31,176.65,5624.0,164.1175,164.3407,164.0244,164.3407,5624.0
2020-08-18 13:50:00,176.66,176.98,176.65,176.75,26643.0,164.35,164.6477,164.3407,164.4338,26643.0
2020-08-18 14:00:00,176.76,177.0,176.66,176.97,10955.0,164.4431,164.6663,164.35,164.6384,10955.0
2020-08-18 14:10:00,176.99,177.03,176.89,176.93,8508.0,164.657,164.6942,164.564,164.6012,8508.0
2020-08-18 14:20:00,176.91,177.1,176.8,177.05,8401.0,164.5826,164.7594,164.4803,164.7129,8401.0
2020-08-18 14:30:00,177.03,177.45,177.03,177.25,19445.0,164.6942,165.085,164.6942,164.8989,19445.0
2020-08-18 14:40:00,177.22,177.79,177.22,177.77,14198.0,164.871,165.4013,164.871,165.3827,14198.0
2020-08-18 14:50:00,177.8,177.99,177.68,177.97,18816.0,165.4106,165.5874,165.299,165.5687,18816.0
2020-08-18 15:00:00,177.95,178.14,177.79,178.13,25720.0,165.5501,165.7269,165.4013,165.7176,25720.0
2020-08-18 15:10:00,178.12,178.55,178.06,178.49,19943.0,165.7083,166.1083,165.6525,166.0525,19943.0
2020-08-18 15:20:00,178.52,178.62,178.07,178.15,36270.0,166.0804,166.1735,165.6618,165.7362,36270.0
2020-08-18 15:30:00,178.14,178.31,177.74,177.87,32100.0,165.7269,165.8851,165.3548,165.4757,32100.0
2020-08-18 15:40:00,177.82,177.85,177.53,177.73,34454.0,165.4292,165.4571,165.1594,165.3455,34454.0
2020-08-18 15:50:00,177.73,178.26,177.55,178.16,128441.0,165.3455,165.8385,165.178,165.7455,128441.0
2020-08-19 09:30:00,178.19,179.0,177.78,178.84,19715.0,165.7734,166.527,165.392,166.3781,19715.0
2020-08-19 09:40:00,178.71,179.82,178.59,179.55,14665.0,166.2572,167.2898,166.1455,167.0387,14665.0
2020-08-19 09:50:00,179.63,180.0,179.5,179.58,16934.0,167.1131,167.4573,166.9921,167.0666,16934.0
2020-08-19 10:00:00,179.53,179.78,179.12,179.45,17257.0,167.02,167.2526,166.6386,166.9456,17257.0
2020-08-19 10:10:00,179.49,179.53,178.92,179.23,12686.0,166.9828,167.02,166.4525,166.7409,12686.0
2020-08-19 10:20:00,179.3,179.66,179.18,179.6,10678.0,166.8061,167.141,166.6944,167.0852,10678.0
2020-08-19 10:30:00,179.63,180.17,179.59,179.86,30910.0,167.1131,167.6154,167.0759,167.327,30910.0
2020-08-19 10:40:00,179.76,180.4,179.73,180.07,12659.0,167.234,167.8294,167.2061,167.5224,12659.0
2020-08-19 10:50:00,180.09,180.26,180.04,180.08,7158.0,167.541,167.6992,167.4945,167.5317,7158.0
2020-08-19 11:00:00,180.04,180.24,179.77,180.13,14530.0,167.4945,167.6806,167.2433,167.5782,14530.0
2020-08-19 11:10:00,180.13,180.32,179.83,179.83,5381.0,167.5782,167.755,167.2991,167.2991,5381.0
2020-08-19 11:20:00,179.94,180.0,179.64,179.73,7040.0,167.4015,167.4573,167.1224,167.2061,7040.0
2020-08-19 11:30:00,179.73,180.11,179.63,180.08,6022.0,167.2061,167.5596,167.1131,167.5317,6022.0
2020-08-19 11:40:00,180.01,180.09,179.59,179.69,5921.0,167.4666,167.541,167.0759,167.1689,5921.0
2020-08-19 11:50:00,179.75,179.84,179.49,179.59,9439.0,167.2247,167.3084,166.9828,167.0759,9439.0
2020-08-19 12:00:00,179.48,179.53,179.32,179.39,8894.0,166.9735,167.02,166.8247,166.8898,8894.0
2020-08-19 12:10:00,179.4,179.42,179.14,179.19,5420.0,166.8991,166.9177,166.6572,166.7037,5420.0
2020-08-19 12:20:00,179.26,179.52,179.2,179.51,6670.0,166.7689,167.0107,166.713,167.0014,6670.0
2020-08-19 12:30:00,179.49,179.7,179.48,179.67,6716.0,166.9828,167.1782,166.9735,167.1503,6716.0
2020-08-19 12:40:00,179.66,179.7,179.29,179.34,6617.0,167.141,167.1782,166.7968,166.8433,6617.0
2020-08-19 12:50:00,179.28,179.85,179.28,179.78,6538.0,166.7875,167.3177,166.7875,167.2526,6538.0
2020-08-19 13:00:00,179.77,179.86,179.67,179.82,5357.0,167.2433,167.327,167.1503,167.2898,5357.0
2020-08-19 13:10:00,179.81,179.95,179.77,179.85,6118.0,167.2805,167.4108,167.2433,167.3177,6118.0
2020-08-19 13:20:00,179.86,179.97,179.61,179.64,6264.0,167.327,167.4294,167.0945,167.1224,6264.0
2020-08-19 13:30:00,179.68,179.89,179.6,179.89,4422.0,167.1596,167.355,167.0852,167.355,4422.0
2020-08-19 13:40:00,179.87,179.94,179.77,179.78,5428.0,167.3364,167.4015,167.2433,167.2526,5428.0
2020-08-19 13:50:00,179.77,180.15,179.72,180.14,9048.0,167.2433,167.5968,167.1968,167.5875,9048.0
2020-08-19 14:00:00,180.12,180.29,180.06,180.11,8815.0,167.5689,167.7271,167.5131,167.5596,8815.0
2020-08-19 14:10:00,180.04,180.12,179.71,179.8,7400.0,167.4945,167.5689,167.1875,167.2712,7400.0
2020-08-19 14:20:00,179.81,180.16,179.81,179.88,11417.0,167.2805,167.6061,167.2805,167.3457,11417.0
2020-08-19 14:30:00,179.93,179.99,179.58,179.71,13646.0,167.3922,167.448,167.0666,167.1875,13646.0
2020-08-19 14:40:00,179.72,179.85,179.56,179.75,15091.0,167.1968,167.3177,167.048,167.2247,15091.0
2020-08-19 14:50:00,179.79,180.03,179.79,179.92,14064.0,167.2619,167.4852,167.2619,167.3829,14064.0
2020-08-19 15:00:00,179.92,180.07,179.9,180.0,12944.0,167.3829,167.5224,167.3643,167.4573,12944.0
2020-08-19 15:10:00,179.97,180.01,179.77,179.85,16904.0,167.4294,167.4666,167.2433,167.3177,16904.0
2020-08-19 15:20:00,179.83,179.89,179.43,179.44,10582.0,167.2991,167.355,166.927,166.9363,10582.0
2020-08-19 15:30:00,179.49,179.77,179.49,179.59,26633.0,166.9828,167.2433,166.9828,167.0759,26633.0
2020-08-19 15:40:00,179.6,179.77,179.14,179.21,36932.0,167.0852,167.2433,166.6572,166.7223,36932.0
2020-08-19 15:50:00,179.15,180.15,179.14,179.99,136421.0,166.6665,167.5968,166.6572,167.448,136421.0
2020-08-20 09:30:00,178.38,178.93,177.96,178.49,14017.0,165.9502,166.4619,165.5594,166.0525,14017.0
2020-08-20 09:40:00,178.48,178.53,177.75,178.41,8147.0,166.0432,166.0897,165.3641,165.9781,8147.0
2020-08-20 09:50:00,178.29,178.54,178.09,178.1,8999.0,165.8664,166.099,165.6804,165.6897,8999.0
2020-08-20 10:00:00,178.05,178.51,177.83,178.1,10336.0,165.6432,166.0711,165.4385,165.6897,10336.0
2020-08-20 10:10:00,178.12,178.66,177.84,178.66,14840.0,165.7083,166.2107,165.4478,166.2107,14840.0
2020-08-20 10:20:00,178.73,178.77,178.31,178.49,6351.0,166.2758,166.313,165.8851,166.0525,6351.0
2020-08-20 10:30:00,178.53,178.94,178.48,178.76,9212.0,166.0897,166.4712,166.0432,166.3037,9212.0
2020-08-20 10:40:00,178.78,179.08,178.6,179.08,7255.0,166.3223,166.6014,166.1548,166.6014,7255.0
2020-08-20 10:50:00,179.22,179.22,178.82,178.85,10001.0,166.7316,166.7316,166.3595,166.3874,10001.0
2020-08-20 11:00:00,178.83,178.89,178.51,178.68,5885.0,166.3688,166.4246,166.0711,166.2293,5885.0
2020-08-20 11:10:00,178.68,179.0,178.68,178.98,6315.0,166.2293,166.527,166.2293,166.5084,6315.0
2020-08-20 11:20:00,178.92,179.43,178.83,179.43,4260.0,166.4525,166.927,166.3688,166.927,4260.0
2020-08-20 11:30:00,179.41,179.55,179.29,179.5,5407.0,166.9084,167.0387,166.7968,166.9921,5407.0
2020-08-20 11:40:00,179.51,179.61,179.2,179.33,10991.0,167.0014,167.0945,166.713,166.834,10991.0
2020-08-20 11:50:00,179.33,179.49,179.26,179.27,5812.0,166.834,166.9828,166.7689,166.7782,5812.0
2020-08-20 12:00:00,179.24,179.29,178.98,179.28,6665.0,166.7503,166.7968,166.5084,166.7875,6665.0
2020-08-20 12:10:00,179.27,179.57,179.21,179.36,8461.0,166.7782,167.0573,166.7223,166.8619,8461.0
2020-08-20 12:20:00,179.32,179.57,179.32,179.5,5600.0,166.8247,167.0573,166.8247,166.9921,5600.0
2020-08-20 12:30:00,179.48,179.63,179.26,179.33,6475.0,166.9735,167.1131,166.7689,166.834,6475.0
2020-08-20 12:40:00,179.33,179.34,179.16,179.26,5684.0,166.834,166.8433,166.6758,166.7689,5684.0
2020-08-20 12:50:00,179.24,179.3,178.89,178.98,4705.0,166.7503,166.8061,166.4246,166.5084,4705.0
2020-08-20 13:00:00,179.0,179.14,178.91,178.91,5170.0,166.527,166.6572,166.4432,166.4432,5170.0
2020-08-20 13:10:00,178.94,178.94,178.66,178.7,3800.0,166.4712,166.4712,166.2107,166.2479,3800.0
2020-08-20 13:20:00,178.71,178.75,178.43,178.44,6877.0,166.2572,166.2944,165.9967,166.006,6877.0
2020-08-20 13:30:00,178.43,178.74,178.42,178.73,8965.0,165.9967,166.2851,165.9874,166.2758,8965.0
2020-08-20 13:40:00,178.72,178.84,178.58,178.74,14430.0,166.2665,166.3781,166.1362,166.2851,14430.0
2020-08-20 13:50:00,178.86,178.86,178.46,178.49,5454.0,166.3967,166.3967,166.0246,166.0525,5454.0
2020-08-20 14:00:00,178.5,178.55,178.23,178.35,17451.0,166.0618,166.1083,165.8106,165.9223,17451.0
2020-08-20 14:10:00,178.4,178.55,178.3,178.41,4253.0,165.9688,166.1083,165.8758,165.9781,4253.0
2020-08-20 14:20:00,178.39,178.75,178.39,178.63,9163.0,165.9595,166.2944,165.9595,166.1828,9163.0
2020-08-20 14:30:00,178.65,178.67,178.29,178.34,7051.0,166.2014,166.22,165.8664,165.913,7051.0
2020-08-20 14:40:00,178.34,178.35,178.18,178.26,15343.0,165.913,165.9223,165.7641,165.8385,15343.0
2020-08-20 14:50:00,178.27,178.44,178.25,178.35,15012.0,165.8478,166.006,165.8292,165.9223,15012.0
2020-08-20 15:00:00,178.33,178.74,178.33,178.68,7968.0,165.9037,166.2851,165.9037,166.2293,7968.0
2020-08-20 15:10:00,178.7,178.7,178.21,178.21,23762.0,166.2479,166.2479,165.792,165.792,23762.0
2020-08-20 15:20:00,178.2,178.39,178.19,178.3,22803.0,165.7827,165.9595,165.7734,165.8758,22803.0
2020-08-20 15:30:00,178.23,178.65,178.23,178.45,45435.0,165.8106,166.2014,165.8106,166.0153,45435.0
2020-08-20 15:40:00,178.45,178.6,178.19,178.21,31466.0,166.0153,166.1548,165.7734,165.792,31466.0
2020-08-20 15:50:00,178.21,178.6,178.01,178.28,86909.0,165.792,166.1548,165.606,165.8571,86909.0
2020-08-21 09:30:00,178.94,179.41,178.41,179.16,47032.0,166.4712,166.9084,165.9781,166.6758,47032.0
2020-08-21 09:40:00,178.99,179.09,178.64,178.99,12925.0,166.5177,166.6107,166.1921,166.5177,12925.0
2020-08-21 09:50:00,179.0,179.26,178.74,178.74,6978.0,166.527,166.7689,166.2851,166.2851,6978.0
2020-08-21 10:00:00,178.72,178.81,177.75,178.14,11065.0,166.2665,166.3502,165.3641,165.7269,11065.0
2020-08-21 10:10:00,178.06,178.1,177.63,177.63,3417.0,165.6525,165.6897,165.2524,165.2524,3417.0
2020-08-21 10:20:00,177.62,177.82,177.14,177.82,9696.0,165.2431,165.4292,164.7966,165.4292,9696.0
2020-08-21 10:30:00,177.68,177.83,177.55,177.64,10058.0,165.299,165.4385,165.178,165.2617,10058.0
2020-08-21 10:40:00,177.63,178.04,177.52,177.82,17990.0,165.2524,165.6339,165.1501,165.4292,17990.0
2020-08-21 10:50:00,177.89,178.15,177.84,177.96,6520.0,165.4943,165.7362,165.4478,165.5594,6520.0
2020-08-21 11:00:00,177.93,178.24,177.77,178.24,13692.0,165.5315,165.8199,165.3827,165.8199,13692.0
2020-08-21 11:10:00,178.22,178.25,178.04,178.09,3303.0,165.8013,165.8292,165.6339,165.6804,3303.0
2020-08-21 11:20:00,178.05,178.12,177.87,177.94,5035.0,165.6432,165.7083,165.4757,165.5408,5035.0
2020-08-21 11:30:00,177.85,178.21,177.85,178.02,6353.0,165.4571,165.792,165.4571,165.6153,6353.0
2020-08-21 11:40:00,178.02,178.09,177.9,177.91,6098.0,165.6153,165.6804,165.5036,165.5129,6098.0
2020-08-21 11:50:00,177.95,177.99,177.87,177.97,4516.0,165.5501,165.5874,165.4757,165.5687,4516.0
2020-08-21 12:00:00,177.97,178.02,177.69,177.94,12873.0,165.5687,165.6153,165.3083,165.5408,12873.0
2020-08-21 12:10:00,177.92,178.09,177.79,178.03,12581.0,165.5222,165.6804,165.4013,165.6246,12581.0
2020-08-21 12:20:00,178.0,178.16,177.88,178.04,19719.0,165.5967,165.7455,165.485,165.6339,19719.0
2020-08-21 12:30:00,177.96,177.96,177.65,177.67,4181.0,165.5594,165.5594,165.271,165.2897,4181.0
2020-08-21 12:40:00,177.61,177.88,177.51,177.83,7416.0,165.2338,165.485,165.1408,165.4385,7416.0
2020-08-21 12:50:00,177.76,177.8,177.61,177.61,4482.0,165.3734,165.4106,165.2338,165.2338,4482.0
2020-08-21 13:00:00,177.61,177.96,177.6,177.88,3201.0,165.2338,165.5594,165.2245,165.485,3201.0
2020-08-21 13:10:00,177.9,178.15,177.84,178.09,4397.0,165.5036,165.7362,165.4478,165.6804,4397.0
2020-08-21 13:20:00,178.14,178.31,178.11,178.26,3769.0,165.7269,165.8851,165.699,165.8385,3769.0
2020-08-21 13:30:00,178.27,178.39,178.26,178.35,1856.0,165.8478,165.9595,165.8385,165.9223,1856.0
2020-08-21 13:40:00,178.32,178.47,178.24,178.42,3115.0,165.8944,166.0339,165.8199,165.9874,3115.0
2020-08-21 13:50:00,178.46,178.46,178.29,178.29,5418.0,166.0246,166.0246,165.8664,165.8664,5418.0
2020-08-21 14:00:00,178.29,178.34,178.06,178.17,7027.0,165.8664,165.913,165.6525,165.7548,7027.0
2020-08-21 14:10:00,178.22,178.25,178.12,178.16,4598.0,165.8013,165.8292,165.7083,165.7455,4598.0
2020-08-21 14:20:00,178.16,178.43,178.16,178.41,2337.0,165.7455,165.9967,165.7455,165.9781,2337.0
2020-08-21 14:30:00,178.44,178.92,178.41,178.92,8008.0,166.006,166.4525,165.9781,166.4525,8008.0
2020-08-21 14:40:00,178.92,179.19,178.9,178.94,8665.0,166.4525,166.7037,166.4339,166.4712,8665.0
2020-08-21 14:50:00,178.91,179.03,178.57,178.62,9409.0,166.4432,166.5549,166.1269,166.1735,9409.0
2020-08-21 15:00:00,178.65,179.14,178.62,179.14,5847.0,166.2014,166.6572,166.1735,166.6572,5847.0
2020-08-21 15:10:00,179.14,179.25,179.06,179.2,8877.0,166.6572,166.7596,166.5828,166.713,8877.0
2020-08-21 15:20:00,179.16,179.33,179.15,179.2,12598.0,166.6758,166.834,166.6665,166.713,12598.0
2020-08-21 15:30:00,179.2,179.45,178.99,179.44,33416.0,166.713,166.9456,166.5177,166.9363,33416.0
2020-08-21 15:40:00,179.44,179.51,179.01,179.11,34005.0,166.9363,167.0014,166.5363,166.6293,34005.0
2020-08-21 15:50:00,179.1,179.56,178.87,179.36,142044.0,166.62,167.048,166.406,166.8619,142044.0
2020-08-24 09:30:00,178.79,179.42,178.41,178.41,29796.0,166.3316,166.9177,165.9781,165.9781,29796.0
2020-08-24 09:40:00,178.19,178.68,177.88,178.68,11632.0,165.7734,166.2293,165.485,166.2293,11632.0
2020-08-24 09:50:00,178.75,179.76,178.73,179.67,8879.0,166.2944,167.234,166.2758,167.1503,8879.0
2020-08-24 10:00:00,179.69,179.69,179.19,179.69,11124.0,167.1689,167.1689,166.7037,167.1689,11124.0
2020-08-24 10:10:00,179.62,179.78,179.37,179.38,8586.0,167.1038,167.2526,166.8712,166.8805,8586.0
2020-08-24 10:20:00,179.39,180.03,179.29,179.94,16686.0,166.8898,167.4852,166.7968,167.4015,16686.0
2020-08-24 10:30:00,179.98,180.39,179.89,180.36,10820.0,167.4387,167.8201,167.355,167.7922,10820.0
2020-08-24 10:40:00,180.42,180.57,180.12,180.25,20522.0,167.848,167.9876,167.5689,167.6899,20522.0
2020-08-24 10:50:00,180.44,180.85,179.99,180.1,22265.0,167.8666,168.2481,167.448,167.5503,22265.0
2020-08-24 11:00:00,180.08,180.79,179.93,180.53,16324.0,167.5317,168.1922,167.3922,167.9504,16324.0
2020-08-24 11:10:00,180.52,180.6,180.37,180.53,13281.0,167.9411,168.0155,167.8015,167.9504,13281.0
2020-08-24 11:20:00,180.53,180.64,180.48,180.63,5026.0,167.9504,168.0527,167.9038,168.0434,5026.0
2020-08-24 11:30:00,180.65,180.84,180.28,180.29,14568.0,168.062,168.2388,167.7178,167.7271,14568.0
2020-08-24 11:40:00,180.29,180.43,180.02,180.07,4922.0,167.7271,167.8573,167.4759,167.5224,4922.0
2020-08-24 11:50:00,180.03,180.1,179.88,179.93,7126.0,167.4852,167.5503,167.3457,167.3922,7126.0
2020-08-24 12:00:00,179.93,180.13,179.91,180.08,8326.0,167.3922,167.5782,167.3736,167.5317,8326.0
2020-08-24 12:10:00,180.08,180.1,179.98,180.01,4832.0,167.5317,167.5503,167.4387,167.4666,4832.0
2020-08-24 12:20:00,180.0,180.23,179.94,180.17,3918.0,167.4573,167.6713,167.4015,167.6154,3918.0
2020-08-24 12:30:00,180.19,180.67,180.18,180.65,7075.0,167.6341,168.0806,167.6248,168.062,7075.0
2020-08-24 12:40:00,180.67,180.85,180.57,180.57,9596.0,168.0806,168.2481,167.9876,167.9876,9596.0
2020-08-24 12:50:00,180.54,180.67,180.36,180.41,8520.0,167.9597,168.0806,167.7922,167.8387,8520.0
2020-08-24 13:00:00,180.4,180.47,180.06,180.2,9695.0,167.8294,167.8945,167.5131,167.6434,9695.0
2020-08-24 13:10:00,180.17,180.29,180.13,180.23,6232.0,167.6154,167.7271,167.5782,167.6713,6232.0
2020-08-24 13:20:00,180.22,180.37,180.16,180.24,4056.0,167.662,167.8015,167.6061,167.6806,4056.0
2020-08-24 13:30:00,180.26,180.42,180.24,180.41,4406.0,167.6992,167.848,167.6806,167.8387,4406.0
2020-08-24 13:40:00,180.44,180.61,180.43,180.5,4556.0,167.8666,168.0248,167.8573,167.9225,4556.0
2020-08-24 13:50:00,180.51,180.53,180.37,180.52,3090.0,167.9318,167.9504,167.8015,167.9411,3090.0
2020-08-24 14:00:00,180.52,180.53,180.35,180.36,4801.0,167.9411,167.9504,167.7829,167.7922,4801.0
2020-08-24 14:10:00,180.42,180.49,180.25,180.28,5550.0,167.848,167.9131,167.6899,167.7178,5550.0
2020-08-24 14:20:00,180.34,180.4,180.17,180.27,6107.0,167.7736,167.8294,167.6154,167.7085,6107.0
2020-08-24 14:30:00,180.33,180.53,180.26,180.52,8690.0,167.7643,167.9504,167.6992,167.9411,8690.0
2020-08-24 14:40:00,180.49,180.69,180.45,180.64,5166.0,167.9131,168.0992,167.8759,168.0527,5166.0
2020-08-24 14:50:00,180.65,180.96,180.64,180.87,15142.0,168.062,168.3504,168.0527,168.2667,15142.0
2020-08-24 15:00:00,180.9,181.19,180.84,181.13,16440.0,168.2946,168.5644,168.2388,168.5086,16440.0
2020-08-24 15:10:00,181.16,181.31,180.94,181.03,13850.0,168.5365,168.676,168.3318,168.4155,13850.0
2020-08-24 15:20:00,181.0,181.29,180.84,181.13,8176.0,168.3876,168.6574,168.2388,168.5086,8176.0
2020-08-24 15:30:00,181.14,181.21,180.9,181.11,19058.0,168.5179,168.583,168.2946,168.4899,19058.0
2020-08-24 15:40:00,181.11,181.26,181.06,181.22,19754.0,168.4899,168.6295,168.4434,168.5923,19754.0
2020-08-24 15:50:00,181.23,181.5,181.04,181.49,69803.0,168.6016,168.8528,168.4248,168.8435,69803.0
2020-08-25 09:30:00,181.26,181.56,180.25,180.38,22623.0,168.6295,168.9086,167.6899,167.8108,22623.0
2020-08-25 09:40:00,180.26,180.41,179.81,180.16,21571.0,167.6992,167.8387,167.2805,167.6061,21571.0
2020-08-25 09:50:00,180.02,180.58,179.96,180.5,10159.0,167.4759,167.9969,167.4201,167.9225,10159.0
2020-08-25 10:00:00,180.5,180.55,179.94,180.04,12264.0,167.9225,167.969,167.4015,167.4945,12264.0
2020-08-25 10:10:00,180.03,180.22,179.2,179.99,33879.0,167.4852,167.662,166.713,167.448,33879.0
2020-08-25 10:20:00,179.81,179.95,179.21,179.67,11032.0,167.2805,167.4108,166.7223,167.1503,11032.0
2020-08-25 10:30:00,179.56,179.65,179.26,179.6,15498.0,167.048,167.1317,166.7689,167.0852,15498.0
2020-08-25 10:40:00,179.56,180.08,179.45,180.0,14272.0,167.048,167.5317,166.9456,167.4573,14272.0
2020-08-25 10:50:00,179.97,180.22,179.79,179.98,9058.0,167.4294,167.662,167.2619,167.4387,9058.0
2020-08-25 11:00:00,180.0,180.33,179.52,179.52,17516.0,167.4573,167.7643,167.0107,167.0107,17516.0
2020-08-25 11:10:00,179.57,179.95,179.51,179.64,13947.0,167.0573,167.4108,167.0014,167.1224,13947.0
2020-08-25 11:20:00,179.57,180.09,179.38,180.08,10945.0,167.0573,167.541,166.8805,167.5317,10945.0
2020-08-25 11:30:00,180.08,180.08,179.66,179.7,6424.0,167.5317,167.5317,167.141,167.1782,6424.0
2020-08-25 11:40:00,179.78,179.97,179.54,179.69,6443.0,167.2526,167.4294,167.0293,167.1689,6443.0
2020-08-25 11:50:00,179.63,179.7,179.56,179.57,6394.0,167.1131,167.1782,167.048,167.0573,6394.0
2020-08-25 12:00:00,179.56,179.83,179.5,179.74,10639.0,167.048,167.2991,166.9921,167.2154,10639.0
2020-08-25 12:10:00,179.67,180.14,179.67,180.03,6880.0,167.1503,167.5875,167.1503,167.4852,6880.0
2020-08-25 12:20:00,180.0,180.11,179.88,180.02,2951.0,167.4573,167.5596,167.3457,167.4759,2951.0
2020-08-25 12:30:00,179.98,180.24,179.92,180.24,4064.0,167.4387,167.6806,167.3829,167.6806,4064.0
2020-08-25 12:40:00,180.24,180.29,180.15,180.19,3350.0,167.6806,167.7271,167.5968,167.6341,3350.0
2020-08-25 12:50:00,180.22,180.28,180.14,180.25,2279.0,167.662,167.7178,167.5875,167.6899,2279.0
2020-08-25 13:00:00,180.19,180.24,180.06,180.23,6772.0,167.6341,167.6806,167.5131,167.6713,6772.0
2020-08-25 13:10:00,180.21,180.21,180.06,180.14,6283.0,167.6527,167.6527,167.5131,167.5875,6283.0
2020-08-25 13:20:00,180.06,180.09,179.94,179.99,4450.0,167.5131,167.541,167.4015,167.448,4450.0
2020-08-25 13:30:00,180.03,180.12,179.98,179.99,5760.0,167.4852,167.5689,167.4387,167.448,5760.0
2020-08-25 13:40:00,179.98,180.01,179.77,179.89,5250.0,167.4387,167.4666,167.2433,167.355,5250.0
2020-08-25 13:50:00,179.9,179.92,179.73,179.73,5135.0,167.3643,167.3829,167.2061,167.2061,5135.0
2020-08-25 14:00:00,179.75,179.82,179.67,179.72,6271.0,167.2247,167.2898,167.1503,167.1968,6271.0
2020-08-25 14:10:00,179.75,179.95,179.7,179.8,8774.0,167.2247,167.4108,167.1782,167.2712,8774.0
2020-08-25 14:20:00,179.82,179.85,179.67,179.71,9211.0,167.2898,167.3177,167.1503,167.1875,9211.0
2020-08-25 14:30:00,179.73,179.8,179.59,179.77,7943.0,167.2061,167.2712,167.0759,167.2433,7943.0
2020-08-25 14:40:00,179.77,180.07,179.75,180.04,10356.0,167.2433,167.5224,167.2247,167.4945,10356.0
2020-08-25 14:50:00,180.11,180.11,179.95,180.03,11610.0,167.5596,167.5596,167.4108,167.4852,11610.0
2020-08-25 15:00:00,180.04,180.04,179.93,179.95,5646.0,167.4945,167.4945,167.3922,167.4108,5646.0
2020-08-25 15:10:00,179.92,179.96,179.69,179.96,14854.0,167.3829,167.4201,167.1689,167.4201,14854.0
2020-08-25 15:20:00,179.99,180.1,179.8,180.06,10538.0,167.448,167.5503,167.2712,167.5131,10538.0
2020-08-25 15:30:00,180.08,180.18,179.96,179.96,7161.0,167.5317,167.6248,167.4201,167.4201,7161.0
2020-08-25 15:40:00,179.93,180.05,179.85,179.95,17358.0,167.3922,167.5038,167.3177,167.4108,17358.0
2020-08-25 15:50:00,179.95,180.2,179.84,180.18,57704.0,167.4108,167.6434,167.3084,167.6248,57704.0
2020-08-26 09:30:00,179.94,180.0,179.61,179.74,12889.0,167.4015,167.4573,167.0945,167.2154,12889.0
2020-08-26 09:40:00,179.82,180.47,179.67,180.47,11874.0,167.2898,167.8945,167.1503,167.8945,11874.0
2020-08-26 09:50:00,180.67,181.13,180.51,180.71,12144.0,168.0806,168.5086,167.9318,168.1178,12144.0
2020-08-26 10:00:00,180.58,180.73,179.88,180.25,25756.0,167.9969,168.1364,167.3457,167.6899,25756.0
2020-08-26 10:10:00,180.31,180.44,180.19,180.24,3759.0,167.7457,167.8666,167.6341,167.6806,3759.0
2020-08-26 10:20:00,180.32,180.39,179.88,180.11,22181.0,167.755,167.8201,167.3457,167.5596,22181.0
2020-08-26 10:30:00,180.07,180.33,180.03,180.25,27204.0,167.5224,167.7643,167.4852,167.6899,27204.0
2020-08-26 10:40:00,180.2,180.4,179.67,179.7,26056.0,167.6434,167.8294,167.1503,167.1782,26056.0
2020-08-26 10:50:00,179.7,179.96,179.58,179.66,14776.0,167.1782,167.4201,167.0666,167.141,14776.0
2020-08-26 11:00:00,179.67,179.76,179.26,179.62,10900.0,167.1503,167.234,166.7689,167.1038,10900.0
2020-08-26 11:10:00,179.69,179.84,179.31,179.33,10646.0,167.1689,167.3084,166.8154,166.834,10646.0
2020-08-26 11:20:00,179.36,179.65,179.34,179.43,14644.0,166.8619,167.1317,166.8433,166.927,14644.0
2020-08-26 11:30:00,179.49,179.52,179.11,179.11,14704.0,166.9828,167.0107,166.6293,166.6293,14704.0
2020-08-26 11:40:00,179.18,179.66,179.18,179.66,4743.0,166.6944,167.141,166.6944,167.141,4743.0
2020-08-26 11:50:00,179.59,179.92,179.54,179.85,8248.0,167.0759,167.3829,167.0293,167.3177,8248.0
2020-08-26 12:00:00,179.92,180.22,179.74,180.17,9441.0,167.3829,167.662,167.2154,167.6154,9441.0
2020-08-26 12:10:00,180.18,180.31,180.01,180.26,10896.0,167.6248,167.7457,167.4666,167.6992,10896.0
2020-08-26 12:20:00,180.3,180.31,179.94,180.05,4250.0,167.7364,167.7457,167.4015,167.5038,4250.0
2020-08-26 12:30:00,179.99,180.18,179.93,180.18,4661.0,167.448,167.6248,167.3922,167.6248,4661.0
2020-08-26 12:40:00,180.25,180.61,180.22,180.58,7573.0,167.6899,168.0248,167.662,167.9969,7573.0
2020-08-26 12:50:00,180.58,180.72,180.53,180.62,3522.0,167.9969,168.1271,167.9504,168.0341,3522.0
2020-08-26 13:00:00,180.6,180.89,180.6,180.73,6391.0,168.0155,168.2853,168.0155,168.1364,6391.0
2020-08-26 13:10:00,180.76,181.02,180.63,180.94,14216.0,168.1643,168.4062,168.0434,168.3318,14216.0
2020-08-26 13:20:00,180.92,180.94,180.72,180.79,2853.0,168.3132,168.3318,168.1271,168.1922,2853.0
2020-08-26 13:30:00,180.75,180.92,180.74,180.86,6255.0,168.155,168.3132,168.1457,168.2574,6255.0
2020-08-26 13:40:00,180.85,180.85,180.71,180.75,3475.0,168.2481,168.2481,168.1178,168.155,3475.0
2020-08-26 13:50:00,180.79,180.97,180.76,180.91,6537.0,168.1922,168.3597,168.1643,168.3039,6537.0
2020-08-26 14:00:00,180.93,181.17,180.82,181.1,8290.0,168.3225,168.5458,168.2202,168.4806,8290.0
2020-08-26 14:10:00,181.13,181.13,180.87,181.03,2670.0,168.5086,168.5086,168.2667,168.4155,2670.0
2020-08-26 14:20:00,181.12,181.4,181.09,181.34,8729.0,168.4992,168.7597,168.4713,168.7039,8729.0
2020-08-26 14:30:00,181.35,181.48,181.23,181.28,6016.0,168.7132,168.8342,168.6016,168.6481,6016.0
2020-08-26 14:40:00,181.29,181.44,181.12,181.38,8117.0,168.6574,168.797,168.4992,168.7411,8117.0
2020-08-26 14:50:00,181.32,181.37,181.06,181.17,9367.0,168.6853,168.7318,168.4434,168.5458,9367.0
2020-08-26 15:00:00,181.06,181.3,180.99,181.25,6568.0,168.4434,168.6667,168.3783,168.6202,6568.0
2020-08-26 15:10:00,181.27,181.4,181.19,181.25,4323.0,168.6388,168.7597,168.5644,168.6202,4323.0
2020-08-26 15:20:00,181.28,181.77,181.28,181.63,14722.0,168.6481,169.104,168.6481,168.9737,14722.0
2020-08-26 15:30:00,181.61,181.61,181.1,181.18,10227.0,168.9551,168.9551,168.4806,168.5551,10227.0
2020-08-26 15:40:00,181.18,181.25,181.06,181.09,15301.0,168.5551,168.6202,168.4434,168.4713,15301.0
2020-08-26 15:50:00,181.15,181.39,180.94,181.36,69668.0,168.5272,168.7504,168.3318,168.7225,69668.0
2020-08-27 09:30:00,182.0,182.88,181.64,181.99,31199.0,169.3179,170.1366,168.983,169.3086,31199.0
2020-08-27 09:40:00,182.17,182.79,181.65,182.78,24583.0,169.4761,170.0529,168.9923,170.0436,24583.0
2020-08-27 09:50:00,182.78,183.56,182.67,183.49,15169.0,170.0436,170.7692,169.9412,170.7041,15169.0
2020-08-27 10:00:00,183.52,183.94,182.66,182.92,15138.0,170.732,171.1227,169.9319,170.1738,15138.0
2020-08-27 10:10:00,182.76,182.93,182.17,182.71,17987.0,170.025,170.1831,169.4761,169.9785,17987.0
2020-08-27 10:20:00,182.77,183.36,182.76,183.36,9857.0,170.0343,170.5832,170.025,170.5832,9857.0
2020-08-27 10:30:00,183.39,183.75,183.28,183.28,7285.0,170.6111,170.946,170.5087,170.5087,7285.0
2020-08-27 10:40:00,183.29,183.29,182.76,183.01,17056.0,170.518,170.518,170.025,170.2576,17056.0
2020-08-27 10:50:00,183.0,183.42,183.0,183.42,7441.0,170.2482,170.639,170.2482,170.639,7441.0
2020-08-27 11:00:00,183.34,183.48,183.21,183.21,9671.0,170.5646,170.6948,170.4436,170.4436,9671.0
2020-08-27 11:10:00,183.25,183.25,182.73,182.78,4114.0,170.4808,170.4808,169.9971,170.0436,4114.0
2020-08-27 11:20:00,182.72,182.72,182.46,182.59,3805.0,169.9878,169.9878,169.7459,169.8668,3805.0
2020-08-27 11:30:00,182.42,182.6,182.42,182.48,3094.0,169.7087,169.8761,169.7087,169.7645,3094.0
2020-08-27 11:40:00,182.58,183.15,182.58,183.02,4706.0,169.8575,170.3878,169.8575,170.2669,4706.0
2020-08-27 11:50:00,183.02,183.46,183.01,183.32,4014.0,170.2669,170.6762,170.2576,170.546,4014.0
2020-08-27 12:00:00,183.25,183.35,183.1,183.35,6808.0,170.4808,170.5739,170.3413,170.5739,6808.0
2020-08-27 12:10:00,183.44,183.45,183.03,183.16,3608.0,170.6576,170.6669,170.2762,170.3971,3608.0
2020-08-27 12:20:00,183.16,183.33,183.02,183.19,4278.0,170.3971,170.5553,170.2669,170.425,4278.0
2020-08-27 12:30:00,183.26,183.45,182.57,182.77,6817.0,170.4901,170.6669,169.8482,170.0343,6817.0
2020-08-27 12:40:00,182.7,182.79,182.38,182.47,11827.0,169.9692,170.0529,169.6715,169.7552,11827.0
2020-08-27 12:50:00,182.56,182.93,182.53,182.93,1750.0,169.8389,170.1831,169.811,170.1831,1750.0
2020-08-27 13:00:00,182.84,183.02,182.57,182.91,4093.0,170.0994,170.2669,169.8482,170.1645,4093.0
2020-08-27 13:10:00,183.06,183.13,182.73,182.74,1682.0,170.3041,170.3692,169.9971,170.0064,1682.0
2020-08-27 13:20:00,182.77,182.95,182.75,182.81,2198.0,170.0343,170.2017,170.0157,170.0715,2198.0
2020-08-27 13:30:00,182.81,182.88,182.67,182.81,4076.0,170.0715,170.1366,169.9412,170.0715,4076.0
2020-08-27 13:40:00,182.85,182.88,182.54,182.58,5299.0,170.1087,170.1366,169.8203,169.8575,5299.0
2020-08-27 13:50:00,182.55,182.63,182.3,182.61,3278.0,169.8296,169.904,169.597,169.8854,3278.0
2020-08-27 14:00:00,182.63,183.15,182.63,183.09,3268.0,169.904,170.3878,169.904,170.332,3268.0
2020-08-27 14:10:00,183.08,183.34,183.03,183.2,7724.0,170.3227,170.5646,170.2762,170.4343,7724.0
2020-08-27 14:20:00,183.26,183.28,183.03,183.15,6150.0,170.4901,170.5087,170.2762,170.3878,6150.0
2020-08-27 14:30:00,183.12,183.29,183.11,183.11,7461.0,170.3599,170.518,170.3506,170.3506,7461.0
2020-08-27 14:40:00,183.11,183.3,183.1,183.12,8033.0,170.3506,170.5273,170.3413,170.3599,8033.0
2020-08-27 14:50:00,183.15,183.17,182.8,182.82,7104.0,170.3878,170.4064,170.0622,170.0808,7104.0
2020-08-27 15:00:00,182.89,183.12,182.55,182.83,6583.0,170.1459,170.3599,169.8296,170.0901,6583.0
2020-08-27 15:10:00,182.91,182.92,182.69,182.89,5989.0,170.1645,170.1738,169.9598,170.1459,5989.0
2020-08-27 15:20:00,182.83,182.98,182.54,182.64,8042.0,170.0901,170.2296,169.8203,169.9133,8042.0
2020-08-27 15:30:00,182.63,182.65,182.35,182.42,11433.0,169.904,169.9226,169.6435,169.7087,11433.0
2020-08-27 15:40:00,182.37,182.57,182.21,182.22,18002.0,169.6621,169.8482,169.5133,169.5226,18002.0
2020-08-27 15:50:00,182.05,182.66,182.04,182.66,139425.0,169.3644,169.9319,169.3551,169.9319,139425.0
2020-08-28 09:30:00,182.67,182.89,182.16,182.89,17610.0,169.9412,170.1459,169.4668,170.1459,17610.0
2020-08-28 09:40:00,183.0,183.38,182.67,183.33,5642.0,170.2482,170.6018,169.9412,170.5553,5642.0
2020-08-28 09:50:00,183.38,183.59,182.56,182.71,7838.0,170.6018,170.7971,169.8389,169.9785,7838.0
2020-08-28 10:00:00,182.56,182.59,181.62,181.7,39364.0,169.8389,169.8668,168.9644,169.0388,39364.0
2020-08-28 10:10:00,181.7,181.78,181.19,181.68,18424.0,169.0388,169.1133,168.5644,169.0202,18424.0
2020-08-28 10:20:00,181.67,182.27,181.5,182.17,28138.0,169.0109,169.5691,168.8528,169.4761,28138.0
2020-08-28 10:30:00,182.17,182.37,181.89,182.15,39092.0,169.4761,169.6621,169.2156,169.4575,39092.0
2020-08-28 10:40:00,182.15,183.21,182.15,183.16,16444.0,169.4575,170.4436,169.4575,170.3971,16444.0
2020-08-28 10:50:00,183.07,183.16,182.83,183.08,9412.0,170.3134,170.3971,170.0901,170.3227,9412.0
2020-08-28 11:00:00,183.06,183.23,182.82,183.05,4356.0,170.3041,170.4622,170.0808,170.2948,4356.0
2020-08-28 11:10:00,183.07,183.17,182.91,183.1,2448.0,170.3134,170.4064,170.1645,170.3413,2448.0
2020-08-28 11:20:00,183.13,183.31,182.99,183.25,9682.0,170.3692,170.5366,170.2389,170.4808,9682.0
2020-08-28 11:30:00,183.26,183.42,183.19,183.4,4294.0,170.4901,170.639,170.425,170.6204,4294.0
2020-08-28 11:40:00,183.35,183.58,183.34,183.51,3297.0,170.5739,170.7878,170.5646,170.7227,3297.0
2020-08-28 11:50:00,183.44,183.57,183.36,183.5,6326.0,170.6576,170.7785,170.5832,170.7134,6326.0
2020-08-28 12:00:00,183.5,183.83,183.5,183.73,5840.0,170.7134,171.0204,170.7134,170.9274,5840.0
2020-08-28 12:10:00,183.72,183.9,183.72,183.89,3608.0,170.9181,171.0855,170.9181,171.0762,3608.0
2020-08-28 12:20:00,183.91,183.94,183.75,183.94,5473.0,171.0948,171.1227,170.946,171.1227,5473.0
2020-08-28 12:30:00,183.94,184.47,183.91,184.39,15233.0,171.1227,171.6158,171.0948,171.5414,15233.0
2020-08-28 12:40:00,184.48,184.97,184.47,184.94,6433.0,171.6251,172.081,171.6158,172.0531,6433.0
2020-08-28 12:50:00,184.87,184.92,184.77,184.78,4887.0,171.9879,172.0345,171.8949,171.9042,4887.0
2020-08-28 13:00:00,184.83,185.06,184.83,184.93,11194.0,171.9507,172.1647,171.9507,172.0438,11194.0
2020-08-28 13:10:00,184.86,185.15,184.81,185.02,5084.0,171.9786,172.2484,171.9321,172.1275,5084.0
2020-08-28 13:20:00,184.98,185.05,184.86,185.0,6510.0,172.0903,172.1554,171.9786,172.1089,6510.0
2020-08-28 13:30:00,185.0,185.24,185.0,185.13,5893.0,172.1089,172.3322,172.1089,172.2298,5893.0
2020-08-28 13:40:00,185.06,185.08,184.88,185.03,6250.0,172.1647,172.1833,171.9972,172.1368,6250.0
2020-08-28 13:50:00,185.03,185.13,185.0,185.12,4626.0,172.1368,172.2298,172.1089,172.2205,4626.0
2020-08-28 14:00:00,185.08,185.09,184.86,184.96,4029.0,172.1833,172.1926,171.9786,172.0717,4029.0
2020-08-28 14:10:00,185.02,185.08,184.95,184.98,5336.0,172.1275,172.1833,172.0624,172.0903,5336.0
2020-08-28 14:20:00,184.99,185.26,184.99,185.14,5972.0,172.0996,172.3508,172.0996,172.2391,5972.0
2020-08-28 14:30:00,185.16,185.31,185.12,185.23,5019.0,172.2577,172.3973,172.2205,172.3229,5019.0
2020-08-28 14:40:00,185.14,185.24,185.12,185.2,4030.0,172.2391,172.3322,172.2205,172.2949,4030.0
2020-08-28 14:50:00,185.24,185.27,185.1,185.24,8495.0,172.3322,172.3601,172.2019,172.3322,8495.0
2020-08-28 15:00:00,185.26,185.31,185.07,185.22,7942.0,172.3508,172.3973,172.174,172.3136,7942.0
2020-08-28 15:10:00,185.23,185.42,185.23,185.37,10784.0,172.3229,172.4996,172.3229,172.4531,10784.0
2020-08-28 15:20:00,185.36,185.45,185.28,185.31,10211.0,172.4438,172.5275,172.3694,172.3973,10211.0
2020-08-28 15:30:00,185.3,185.45,185.22,185.42,12026.0,172.388,172.5275,172.3136,172.4996,12026.0
2020-08-28 15:40:00,185.42,185.56,185.35,185.45,19592.0,172.4996,172.6299,172.4345,172.5275,19592.0
2020-08-28 15:50:00,185.39,185.75,185.15,185.37,88412.0,172.4717,172.8066,172.2484,172.4531,88412.0
2020-08-31 09:30:00,185.46,185.83,184.13,185.31,17461.0,172.5368,172.881,171.2995,172.3973,17461.0
2020-08-31 09:40:00,185.31,185.52,185.01,185.3,13167.0,172.3973,172.5927,172.1182,172.388,13167.0
2020-08-31 09:50:00,185.14,185.32,184.5,184.65,5592.0,172.2391,172.4066,171.6437,171.7833,5592.0
2020-08-31 10:00:00,184.85,184.92,184.54,184.76,6419.0,171.9693,172.0345,171.6809,171.8856,6419.0
2020-08-31 10:10:00,184.76,185.35,184.72,185.23,5049.0,171.8856,172.4345,171.8484,172.3229,5049.0
2020-08-31 10:20:00,185.21,185.37,184.85,184.85,5153.0,172.3043,172.4531,171.9693,171.9693,5153.0
2020-08-31 10:30:00,184.88,185.18,184.66,184.66,6682.0,171.9972,172.2763,171.7926,171.7926,6682.0
2020-08-31 10:40:00,184.65,184.7,184.39,184.48,4643.0,171.7833,171.8298,171.5414,171.6251,4643.0
2020-08-31 10:50:00,184.46,184.46,183.89,184.12,8243.0,171.6065,171.6065,171.0762,171.2902,8243.0
2020-08-31 11:00:00,184.04,184.3,183.85,183.91,5463.0,171.2158,171.4577,171.039,171.0948,5463.0
2020-08-31 11:10:00,183.89,183.94,183.68,183.72,5155.0,171.0762,171.1227,170.8809,170.9181,5155.0
2020-08-31 11:20:00,183.69,183.69,183.33,183.35,6984.0,170.8902,170.8902,170.5553,170.5739,6984.0
2020-08-31 11:30:00,183.4,184.11,183.4,184.11,6162.0,170.6204,171.2809,170.6204,171.2809,6162.0
2020-08-31 11:40:00,184.07,184.22,184.06,184.22,5322.0,171.2437,171.3832,171.2344,171.3832,5322.0
2020-08-31 11:50:00,184.07,184.27,183.95,184.1,5702.0,171.2437,171.4298,171.1321,171.2716,5702.0
2020-08-31 12:00:00,184.08,184.21,183.96,184.15,6971.0,171.253,171.3739,171.1414,171.3181,6971.0
2020-08-31 12:10:00,184.21,184.42,184.18,184.41,3306.0,171.3739,171.5693,171.346,171.56,3306.0
2020-08-31 12:20:00,184.36,184.48,184.15,184.2,5502.0,171.5135,171.6251,171.3181,171.3646,5502.0
2020-08-31 12:30:00,184.17,184.34,184.09,184.3,6618.0,171.3367,171.4949,171.2623,171.4577,6618.0
2020-08-31 12:40:00,184.22,184.25,184.09,184.12,4779.0,171.3832,171.4111,171.2623,171.2902,4779.0
2020-08-31 12:50:00,184.1,184.4,183.92,184.4,12956.0,171.2716,171.5507,171.1041,171.5507,12956.0
2020-08-31 13:00:00,184.4,184.46,184.25,184.36,3230.0,171.5507,171.6065,171.4111,171.5135,3230.0
2020-08-31 13:10:00,184.38,184.46,184.3,184.32,4090.0,171.5321,171.6065,171.4577,171.4763,4090.0
2020-08-31 13:20:00,184.36,184.71,184.36,184.71,5170.0,171.5135,171.8391,171.5135,171.8391,5170.0
2020-08-31 13:30:00,184.68,184.73,184.38,184.44,3310.0,171.8112,171.8577,171.5321,171.5879,3310.0
2020-08-31 13:40:00,184.47,184.52,184.28,184.33,5175.0,171.6158,171.6623,171.4391,171.4856,5175.0
2020-08-31 13:50:00,184.27,184.36,184.0,184.03,4299.0,171.4298,171.5135,171.1786,171.2065,4299.0
2020-08-31 14:00:00,184.06,184.14,183.97,184.07,4654.0,171.2344,171.3088,171.1507,171.2437,4654.0
2020-08-31 14:10:00,184.09,184.23,183.95,184.01,5214.0,171.2623,171.3925,171.1321,171.1879,5214.0
2020-08-31 14:20:00,184.01,184.01,183.68,183.77,6016.0,171.1879,171.1879,170.8809,170.9646,6016.0
2020-08-31 14:30:00,183.77,183.98,183.73,183.94,6416.0,170.9646,171.16,170.9274,171.1227,6416.0
2020-08-31 14:40:00,183.99,184.34,183.94,184.34,6685.0,171.1693,171.4949,171.1227,171.4949,6685.0
2020-08-31 14:50:00,184.34,184.57,184.27,184.41,9426.0,171.4949,171.7088,171.4298,171.56,9426.0
2020-08-31 15:00:00,184.46,184.56,184.16,184.56,8305.0,171.6065,171.6995,171.3274,171.6995,8305.0
2020-08-31 15:10:00,184.47,184.65,184.38,184.56,7229.0,171.6158,171.7833,171.5321,171.6995,7229.0
2020-08-31 15:20:00,184.54,184.98,184.45,184.98,8215.0,171.6809,172.0903,171.5972,172.0903,8215.0
2020-08-31 15:30:00,184.96,185.15,184.85,184.97,13857.0,172.0717,172.2484,171.9693,172.081,13857.0
2020-08-31 15:40:00,184.93,185.26,184.73,185.25,22134.0,172.0438,172.3508,171.8577,172.3415,22134.0
2020-08-31 15:50:00,185.25,185.25,184.4,184.4,94865.0,172.3415,172.3415,171.5507,171.5507,94865.0
2020-09-01 09:30:00,183.9,185.36,183.38,185.35,50778.0,171.0855,172.4438,170.6018,172.4345,50778.0
2020-09-01 09:40:00,185.31,185.99,184.86,185.84,21519.0,172.3973,173.0299,171.9786,172.8904,21519.0
2020-09-01 09:50:00,185.83,186.1,185.56,185.92,19106.0,172.881,173.1322,172.6299,172.9648,19106.0
2020-09-01 10:00:00,185.98,186.05,185.15,185.15,17887.0,173.0206,173.0857,172.2484,172.2484,17887.0
2020-09-01 10:10:00,185.2,185.49,184.42,184.58,23130.0,172.2949,172.5647,171.5693,171.7182,23130.0
2020-09-01 10:20:00,184.58,184.99,184.28,184.49,28124.0,171.7182,172.0996,171.4391,171.6344,28124.0
2020-09-01 10:30:00,184.41,184.59,184.16,184.39,17994.0,171.56,171.7275,171.3274,171.5414,17994.0
2020-09-01 10:40:00,184.47,184.61,184.12,184.2,18170.0,171.6158,171.7461,171.2902,171.3646,18170.0
2020-09-01 10:50:00,184.19,184.32,183.96,184.3,12758.0,171.3553,171.4763,171.1414,171.4577,12758.0
2020-09-01 11:00:00,184.27,184.32,183.89,184.11,9347.0,171.4298,171.4763,171.0762,171.2809,9347.0
2020-09-01 11:10:00,184.21,185.15,184.16,185.05,18824.0,171.3739,172.2484,171.3274,172.1554,18824.0
2020-09-01 11:20:00,184.96,185.5,184.64,185.44,10468.0,172.0717,172.574,171.774,172.5182,10468.0
2020-09-01 11:30:00,185.44,185.75,185.08,185.08,9125.0,172.5182,172.8066,172.1833,172.1833,9125.0
2020-09-01 11:40:00,185.04,185.25,184.76,184.88,7244.0,172.1461,172.3415,171.8856,171.9972,7244.0
2020-09-01 11:50:00,184.9,185.3,184.87,185.22,15604.0,172.0159,172.388,171.9879,172.3136,15604.0
2020-09-01 12:00:00,185.21,185.75,185.14,185.67,13275.0,172.3043,172.8066,172.2391,172.7322,13275.0
2020-09-01 12:10:00,185.7,185.7,185.31,185.39,8134.0,172.7601,172.7601,172.3973,172.4717,8134.0
2020-09-01 12:20:00,185.48,185.49,185.26,185.26,7457.0,172.5554,172.5647,172.3508,172.3508,7457.0
2020-09-01 12:30:00,185.21,185.47,185.1,185.47,8489.0,172.3043,172.5461,172.2019,172.5461,8489.0
2020-09-01 12:40:00,185.47,185.75,185.47,185.71,7372.0,172.5461,172.8066,172.5461,172.7694,7372.0
2020-09-01 12:50:00,185.77,185.93,185.64,185.7,6230.0,172.8252,172.9741,172.7043,172.7601,6230.0
2020-09-01 13:00:00,185.67,185.74,185.5,185.5,5667.0,172.7322,172.7973,172.574,172.574,5667.0
2020-09-01 13:10:00,185.43,185.44,185.21,185.21,4300.0,172.5089,172.5182,172.3043,172.3043,4300.0
2020-09-01 13:20:00,185.29,185.43,185.23,185.28,5060.0,172.3787,172.5089,172.3229,172.3694,5060.0
2020-09-01 13:30:00,185.27,185.32,185.13,185.19,4823.0,172.3601,172.4066,172.2298,172.2856,4823.0
2020-09-01 13:40:00,185.16,185.26,185.0,185.19,7085.0,172.2577,172.3508,172.1089,172.2856,7085.0
2020-09-01 13:50:00,185.22,185.25,184.8,184.92,7822.0,172.3136,172.3415,171.9228,172.0345,7822.0
2020-09-01 14:00:00,184.95,185.21,184.85,184.91,7521.0,172.0624,172.3043,171.9693,172.0252,7521.0
2020-09-01 14:10:00,184.96,184.99,184.74,184.94,9345.0,172.0717,172.0996,171.867,172.0531,9345.0
2020-09-01 14:20:00,184.95,185.3,184.94,185.22,8315.0,172.0624,172.388,172.0531,172.3136,8315.0
2020-09-01 14:30:00,185.22,185.76,185.22,185.75,8284.0,172.3136,172.8159,172.3136,172.8066,8284.0
2020-09-01 14:40:00,185.75,185.83,185.19,185.43,9933.0,172.8066,172.881,172.2856,172.5089,9933.0
2020-09-01 14:50:00,185.46,185.75,185.36,185.66,13182.0,172.5368,172.8066,172.4438,172.7229,13182.0
2020-09-01 15:00:00,185.61,185.7,185.27,185.28,7465.0,172.6764,172.7601,172.3601,172.3694,7465.0
2020-09-01 15:10:00,185.34,185.71,185.25,185.64,14739.0,172.4252,172.7694,172.3415,172.7043,14739.0
2020-09-01 15:20:00,185.64,185.65,185.24,185.5,10999.0,172.7043,172.7136,172.3322,172.574,10999.0
2020-09-01 15:30:00,185.53,185.55,185.3,185.4,14055.0,172.602,172.6206,172.388,172.481,14055.0
2020-09-01 15:40:00,185.42,185.95,185.35,185.81,31622.0,172.4996,172.9927,172.4345,172.8624,31622.0
2020-09-01 15:50:00,185.69,186.08,185.48,185.95,61717.0,172.7508,173.1136,172.5554,172.9927,61717.0
2020-09-02 09:30:00,186.94,188.0,186.54,187.86,35276.0,173.9137,174.8998,173.5416,174.7696,35276.0
2020-09-02 09:40:00,188.0,188.17,187.3,187.31,17372.0,174.8998,175.058,174.2486,174.2579,17372.0
2020-09-02 09:50:00,187.15,188.23,186.95,188.23,29145.0,174.1091,175.1138,173.923,175.1138,29145.0
2020-09-02 10:00:00,188.47,188.6,187.94,188.29,11032.0,175.3371,175.458,174.844,175.1696,11032.0
2020-09-02 10:10:00,188.44,189.39,188.41,189.21,17781.0,175.3092,176.193,175.2813,176.0255,17781.0
2020-09-02 10:20:00,189.17,189.47,189.03,189.16,34296.0,175.9883,176.2674,175.8581,175.979,34296.0
2020-09-02 10:30:00,189.19,189.47,188.84,189.13,106907.0,176.0069,176.2674,175.6813,175.9511,106907.0
2020-09-02 10:40:00,189.18,189.22,187.81,187.86,37551.0,175.9976,176.0348,174.7231,174.7696,37551.0
2020-09-02 10:50:00,187.97,188.24,187.22,187.23,16178.0,174.8719,175.1231,174.1742,174.1835,16178.0
2020-09-02 11:00:00,187.25,187.45,186.78,186.89,21755.0,174.2021,174.3882,173.7649,173.8672,21755.0
2020-09-02 11:10:00,186.93,186.99,186.54,186.87,13731.0,173.9044,173.9602,173.5416,173.8486,13731.0
2020-09-02 11:20:00,186.93,187.02,186.38,186.56,12395.0,173.9044,173.9881,173.3927,173.5602,12395.0
2020-09-02 11:30:00,186.59,186.97,186.23,186.75,17285.0,173.5881,173.9416,173.2532,173.7369,17285.0
2020-09-02 11:40:00,186.74,186.86,186.02,186.31,12913.0,173.7276,173.8393,173.0578,173.3276,12913.0
2020-09-02 11:50:00,186.36,186.59,186.29,186.36,8522.0,173.3741,173.5881,173.309,173.3741,8522.0
2020-09-02 12:00:00,186.35,186.38,185.99,186.0,19525.0,173.3648,173.3927,173.0299,173.0392,19525.0
2020-09-02 12:10:00,186.0,186.82,185.97,186.81,21587.0,173.0392,173.8021,173.0113,173.7928,21587.0
2020-09-02 12:20:00,186.77,187.1,186.5,186.5,14259.0,173.7555,174.0626,173.5044,173.5044,14259.0
2020-09-02 12:30:00,186.55,186.81,186.55,186.66,12436.0,173.5509,173.7928,173.5509,173.6532,12436.0
2020-09-02 12:40:00,186.62,186.82,186.49,186.76,6747.0,173.616,173.8021,173.4951,173.7462,6747.0
2020-09-02 12:50:00,186.74,187.11,186.74,187.03,7875.0,173.7276,174.0719,173.7276,173.9974,7875.0
2020-09-02 13:00:00,187.07,187.37,186.5,186.59,14418.0,174.0346,174.3137,173.5044,173.5881,14418.0
2020-09-02 13:10:00,186.57,186.74,186.45,186.6,8961.0,173.5695,173.7276,173.4578,173.5974,8961.0
2020-09-02 13:20:00,186.63,186.76,186.49,186.5,8470.0,173.6253,173.7462,173.4951,173.5044,8470.0
2020-09-02 13:30:00,186.5,186.84,186.46,186.84,7049.0,173.5044,173.8207,173.4671,173.8207,7049.0
2020-09-02 13:40:00,186.85,187.04,186.85,186.94,9190.0,173.83,174.0067,173.83,173.9137,9190.0
2020-09-02 13:50:00,187.04,187.26,186.99,187.02,6344.0,174.0067,174.2114,173.9602,173.9881,6344.0
2020-09-02 14:00:00,187.02,187.18,186.91,187.03,6136.0,173.9881,174.137,173.8858,173.9974,6136.0
2020-09-02 14:10:00,187.05,187.06,186.62,186.98,11511.0,174.016,174.0253,173.616,173.9509,11511.0
2020-09-02 14:20:00,186.96,187.03,186.88,187.0,12313.0,173.9323,173.9974,173.8579,173.9695,12313.0
2020-09-02 14:30:00,186.96,186.96,186.61,186.65,7441.0,173.9323,173.9323,173.6067,173.6439,7441.0
2020-09-02 14:40:00,186.64,186.7,186.52,186.68,11714.0,173.6346,173.6904,173.523,173.6718,11714.0
2020-09-02 14:50:00,186.71,186.97,186.71,186.97,9922.0,173.6997,173.9416,173.6997,173.9416,9922.0
2020-09-02 15:00:00,186.99,187.29,186.94,186.99,16273.0,173.9602,174.2393,173.9137,173.9602,16273.0
2020-09-02 15:10:00,186.98,187.54,186.87,187.53,15677.0,173.9509,174.4719,173.8486,174.4626,15677.0
2020-09-02 15:20:00,187.51,187.82,187.48,187.73,18313.0,174.444,174.7324,174.4161,174.6487,18313.0
2020-09-02 15:30:00,187.74,188.19,187.73,188.03,33076.0,174.658,175.0766,174.6487,174.9277,33076.0
2020-09-02 15:40:00,188.06,188.54,188.0,188.54,28521.0,174.9557,175.4022,174.8998,175.4022,28521.0
2020-09-02 15:50:00,188.49,188.6,187.55,188.0,121656.0,175.3557,175.458,174.4812,174.8998,121656.0
2020-09-03 09:30:00,189.44,189.71,188.78,189.71,20068.0,176.2395,176.4907,175.6255,176.4907,20068.0
2020-09-03 09:40:00,189.55,190.35,189.4,190.25,31529.0,176.3418,177.0861,176.2023,176.9931,31529.0
2020-09-03 09:50:00,190.25,191.04,190.25,190.96,20850.0,176.9931,177.728,176.9931,177.6536,20850.0
2020-09-03 10:00:00,190.75,191.36,190.7,190.88,16908.0,177.4582,178.0257,177.4117,177.5792,16908.0
2020-09-03 10:10:00,190.77,190.93,190.24,190.33,10430.0,177.4768,177.6257,176.9838,177.0675,10430.0
2020-09-03 10:20:00,190.35,190.64,189.81,190.41,17753.0,177.0861,177.3559,176.5837,177.1419,17753.0
2020-09-03 10:30:00,190.37,190.74,190.21,190.54,25480.0,177.1047,177.4489,176.9558,177.2628,25480.0
2020-09-03 10:40:00,190.59,190.8,190.32,190.47,16857.0,177.3094,177.5047,177.0582,177.1977,16857.0
2020-09-03 10:50:00,190.41,190.79,190.23,190.36,37305.0,177.1419,177.4954,176.9744,177.0954,37305.0
2020-09-03 11:00:00,190.36,190.37,188.85,188.97,32799.0,177.0954,177.1047,175.6906,175.8022,32799.0
2020-09-03 11:10:00,188.98,189.4,188.0,188.01,30091.0,175.8116,176.2023,174.8998,174.9091,30091.0
2020-09-03 11:20:00,187.82,188.89,187.82,188.74,46942.0,174.7324,175.7278,174.7324,175.5883,46942.0
2020-09-03 11:30:00,188.85,189.14,187.95,189.08,12533.0,175.6906,175.9604,174.8533,175.9046,12533.0
2020-09-03 11:40:00,189.11,189.77,189.11,189.52,16086.0,175.9325,176.5465,175.9325,176.3139,16086.0
2020-09-03 11:50:00,189.5,189.79,189.22,189.42,19720.0,176.2953,176.5651,176.0348,176.2209,19720.0
2020-09-03 12:00:00,189.41,189.73,189.18,189.48,23732.0,176.2116,176.5093,175.9976,176.2767,23732.0
2020-09-03 12:10:00,189.49,190.06,189.49,190.06,21328.0,176.286,176.8163,176.286,176.8163,21328.0
2020-09-03 12:20:00,189.98,190.05,189.51,189.69,15847.0,176.7419,176.807,176.3046,176.4721,15847.0
2020-09-03 12:30:00,189.66,189.99,189.5,189.88,20261.0,176.4442,176.7512,176.2953,176.6488,20261.0
2020-09-03 12:40:00,189.9,189.93,189.47,189.5,20381.0,176.6674,176.6954,176.2674,176.2953,20381.0
2020-09-03 12:50:00,189.57,189.73,188.87,188.87,18442.0,176.3604,176.5093,175.7092,175.7092,18442.0
2020-09-03 13:00:00,188.82,188.82,187.96,188.78,16002.0,175.6627,175.6627,174.8626,175.6255,16002.0
2020-09-03 13:10:00,188.69,189.46,188.69,189.08,19069.0,175.5418,176.2581,175.5418,175.9046,19069.0
2020-09-03 13:20:00,189.18,189.68,189.03,189.59,22844.0,175.9976,176.4628,175.8581,176.379,22844.0
2020-09-03 13:30:00,189.6,189.6,188.91,189.25,25147.0,176.3883,176.3883,175.7464,176.0627,25147.0
2020-09-03 13:40:00,189.33,189.38,188.8,188.97,38314.0,176.1372,176.1837,175.6441,175.8022,38314.0
2020-09-03 13:50:00,188.91,189.49,188.91,189.34,14687.0,175.7464,176.286,175.7464,176.1465,14687.0
2020-09-03 14:00:00,189.36,189.46,189.18,189.31,40710.0,176.1651,176.2581,175.9976,176.1186,40710.0
2020-09-03 14:10:00,189.26,189.64,189.15,189.36,39035.0,176.072,176.4256,175.9697,176.1651,39035.0
2020-09-03 14:20:00,189.47,189.56,189.0,189.43,17978.0,176.2674,176.3511,175.8302,176.2302,17978.0
2020-09-03 14:30:00,189.43,190.27,189.34,189.99,22406.0,176.2302,177.0117,176.1465,176.7512,22406.0
2020-09-03 14:40:00,189.96,190.03,189.24,189.46,14746.0,176.7233,176.7884,176.0534,176.2581,14746.0
2020-09-03 14:50:00,189.53,189.79,188.9,189.18,12864.0,176.3232,176.5651,175.7371,175.9976,12864.0
2020-09-03 15:00:00,189.02,189.61,188.86,189.58,15960.0,175.8488,176.3977,175.6999,176.3697,15960.0
2020-09-03 15:10:00,189.68,190.1,189.29,190.0,25820.0,176.4628,176.8535,176.1,176.7605,25820.0
2020-09-03 15:20:00,190.0,190.17,189.67,189.95,36165.0,176.7605,176.9186,176.4535,176.714,36165.0
2020-09-03 15:30:00,189.97,190.35,189.45,190.07,52477.0,176.7326,177.0861,176.2488,176.8256,52477.0
2020-09-03 15:40:00,190.01,190.14,189.81,189.81,56740.0,176.7698,176.8907,176.5837,176.5837,56740.0
2020-09-03 15:50:00,189.79,190.81,189.41,190.57,137480.0,176.5651,177.514,176.2116,177.2908,137480.0
2020-09-04 09:30:00,191.06,192.48,191.06,191.72,34508.0,177.7466,179.0677,177.7466,178.3606,34508.0
2020-09-04 09:40:00,191.64,192.38,191.59,191.85,41476.0,178.2862,178.9746,178.2397,178.4816,41476.0
2020-09-04 09:50:00,192.08,192.31,191.34,191.96,31402.0,178.6955,178.9095,178.0071,178.5839,31402.0
2020-09-04 10:00:00,192.12,192.38,191.55,191.77,8001.0,178.7328,178.9746,178.2025,178.4071,8001.0
2020-09-04 10:10:00,191.96,191.97,189.98,189.98,13662.0,178.5839,178.5932,176.7419,176.7419,13662.0
2020-09-04 10:20:00,189.99,190.54,189.37,189.55,10147.0,176.7512,177.2628,176.1744,176.3418,10147.0
2020-09-04 10:30:00,189.56,190.06,188.29,189.31,27090.0,176.3511,176.8163,175.1696,176.1186,27090.0
2020-09-04 10:40:00,189.29,189.62,188.55,189.52,15570.0,176.1,176.407,175.4115,176.3139,15570.0
2020-09-04 10:50:00,189.2,190.03,188.66,189.6,9370.0,176.0162,176.7884,175.5138,176.3883,9370.0
2020-09-04 11:00:00,189.85,189.9,189.06,189.09,7755.0,176.6209,176.6674,175.886,175.9139,7755.0
2020-09-04 11:10:00,188.98,189.46,188.21,188.53,11727.0,175.8116,176.2581,175.0952,175.3929,11727.0
2020-09-04 11:20:00,188.51,188.58,187.55,188.22,13673.0,175.3743,175.4394,174.4812,175.1045,13673.0
2020-09-04 11:30:00,188.28,188.74,188.01,188.62,8186.0,175.1603,175.5883,174.9091,175.4766,8186.0
2020-09-04 11:40:00,188.36,188.56,187.66,188.52,16094.0,175.2348,175.4208,174.5835,175.3836,16094.0
2020-09-04 11:50:00,188.37,189.26,188.1,188.77,9231.0,175.2441,176.072,174.9929,175.6162,9231.0
2020-09-04 12:00:00,188.8,188.93,188.54,188.77,10469.0,175.6441,175.765,175.4022,175.6162,10469.0
2020-09-04 12:10:00,188.73,189.04,188.61,188.72,7303.0,175.579,175.8674,175.4673,175.5697,7303.0
2020-09-04 12:20:00,188.83,189.55,188.62,189.39,7557.0,175.672,176.3418,175.4766,176.193,7557.0
2020-09-04 12:30:00,189.47,189.88,189.41,189.83,8102.0,176.2674,176.6488,176.2116,176.6023,8102.0
2020-09-04 12:40:00,189.93,190.6,189.81,190.16,7970.0,176.6954,177.3187,176.5837,176.9093,7970.0
2020-09-04 12:50:00,190.1,190.43,189.97,190.31,5152.0,176.8535,177.1605,176.7326,177.0489,5152.0
2020-09-04 13:00:00,190.26,190.26,189.9,190.03,8738.0,177.0024,177.0024,176.6674,176.7884,8738.0
2020-09-04 13:10:00,190.0,190.2,189.89,189.9,6885.0,176.7605,176.9465,176.6581,176.6674,6885.0
2020-09-04 13:20:00,189.91,189.98,189.72,189.84,6990.0,176.6767,176.7419,176.5,176.6116,6990.0
2020-09-04 13:30:00,189.73,189.83,189.32,189.62,8378.0,176.5093,176.6023,176.1279,176.407,8378.0
2020-09-04 13:40:00,189.64,190.03,189.49,189.92,3790.0,176.4256,176.7884,176.286,176.6861,3790.0
2020-09-04 13:50:00,189.96,190.22,189.64,190.05,6548.0,176.7233,176.9651,176.4256,176.807,6548.0
2020-09-04 14:00:00,189.86,190.13,189.59,189.81,6946.0,176.6302,176.8814,176.379,176.5837,6946.0
2020-09-04 14:10:00,189.74,190.07,189.48,189.77,8265.0,176.5186,176.8256,176.2767,176.5465,8265.0
2020-09-04 14:20:00,189.79,190.48,189.72,190.47,9278.0,176.5651,177.207,176.5,177.1977,9278.0
2020-09-04 14:30:00,190.48,190.82,190.19,190.81,8576.0,177.207,177.5233,176.9372,177.514,8576.0
2020-09-04 14:40:00,190.83,191.54,190.78,191.34,10773.0,177.5326,178.1932,177.4861,178.0071,10773.0
2020-09-04 14:50:00,191.28,191.61,191.11,191.61,19534.0,177.9513,178.2583,177.7931,178.2583,19534.0
2020-09-04 15:00:00,191.53,191.81,191.25,191.32,20521.0,178.1839,178.4444,177.9234,177.9885,20521.0
2020-09-04 15:10:00,191.29,191.6,190.92,191.46,11016.0,177.9606,178.249,177.6164,178.1187,11016.0
2020-09-04 15:20:00,191.48,191.57,191.05,191.24,16326.0,178.1373,178.2211,177.7373,177.9141,16326.0
2020-09-04 15:30:00,191.28,191.4,190.56,190.77,35209.0,177.9513,178.0629,177.2815,177.4768,35209.0
2020-09-04 15:40:00,190.86,191.54,190.59,190.86,41345.0,177.5606,178.1932,177.3094,177.5606,41345.0
2020-09-04 15:50:00,190.83,191.71,190.83,191.51,86900.0,177.5326,178.3513,177.5326,178.1653,86900.0
2020-09-08 09:30:00,190.1,190.89,188.3,189.0,50152.0,176.8535,177.5885,175.1789,175.8302,50152.0
2020-09-08 09:40:00,188.81,189.28,186.9,187.27,13763.0,175.6534,176.0906,173.8765,174.2207,13763.0
2020-09-08 09:50:00,187.02,188.15,185.48,187.95,25438.0,173.9881,175.0394,172.5554,174.8533,25438.0
2020-09-08 10:00:00,187.96,188.06,187.22,187.93,19500.0,174.8626,174.9557,174.1742,174.8347,19500.0
2020-09-08 10:10:00,188.03,188.33,187.48,187.48,16039.0,174.9277,175.2068,174.4161,174.4161,16039.0
2020-09-08 10:20:00,187.65,188.89,187.32,188.89,17027.0,174.5742,175.7278,174.2672,175.7278,17027.0
2020-09-08 10:30:00,188.93,190.08,188.79,190.08,19389.0,175.765,176.8349,175.6348,176.8349,19389.0
2020-09-08 10:40:00,189.97,190.01,188.72,188.73,16440.0,176.7326,176.7698,175.5697,175.579,16440.0
2020-09-08 10:50:00,188.44,189.41,188.44,188.87,7329.0,175.3092,176.2116,175.3092,175.7092,7329.0
2020-09-08 11:00:00,188.66,189.47,188.47,189.15,6304.0,175.5138,176.2674,175.3371,175.9697,6304.0
2020-09-08 11:10:00,189.12,189.37,188.67,188.71,9030.0,175.9418,176.1744,175.5232,175.5604,9030.0
2020-09-08 11:20:00,188.78,188.92,188.32,188.5,6587.0,175.6255,175.7557,175.1975,175.365,6587.0
2020-09-08 11:30:00,188.48,188.7,188.04,188.23,8972.0,175.3464,175.5511,174.9371,175.1138,8972.0
2020-09-08 11:40:00,188.09,188.18,187.77,187.99,20197.0,174.9836,175.0673,174.6859,174.8905,20197.0
2020-09-08 11:50:00,188.01,188.03,187.09,187.58,12556.0,174.9091,174.9277,174.0533,174.5091,12556.0
2020-09-08 12:00:00,187.49,188.07,187.43,187.9,9494.0,174.4254,174.965,174.3696,174.8068,9494.0
2020-09-08 12:10:00,188.03,188.47,187.91,188.42,5965.0,174.9277,175.3371,174.8161,175.2906,5965.0
2020-09-08 12:20:00,188.36,188.58,188.12,188.43,9769.0,175.2348,175.4394,175.0115,175.2999,9769.0
2020-09-08 12:30:00,188.4,188.4,187.94,188.06,7299.0,175.272,175.272,174.844,174.9557,7299.0
2020-09-08 12:40:00,188.07,188.51,187.83,188.51,7055.0,174.965,175.3743,174.7417,175.3743,7055.0
2020-09-08 12:50:00,188.55,188.73,188.46,188.59,3875.0,175.4115,175.579,175.3278,175.4487,3875.0
2020-09-08 13:00:00,188.44,188.49,188.29,188.39,5998.0,175.3092,175.3557,175.1696,175.2627,5998.0
2020-09-08 13:10:00,188.35,189.0,188.35,188.93,5738.0,175.2255,175.8302,175.2255,175.765,5738.0
2020-09-08 13:20:00,188.92,189.06,188.87,188.92,3593.0,175.7557,175.886,175.7092,175.7557,3593.0
2020-09-08 13:30:00,188.84,189.18,188.79,189.03,3011.0,175.6813,175.9976,175.6348,175.8581,3011.0
2020-09-08 13:40:00,189.0,189.11,188.63,188.63,5999.0,175.8302,175.9325,175.4859,175.4859,5999.0
2020-09-08 13:50:00,188.64,188.8,187.99,188.17,12175.0,175.4952,175.6441,174.8905,175.058,12175.0
2020-09-08 14:00:00,188.22,188.26,187.91,187.99,4880.0,175.1045,175.1417,174.8161,174.8905,4880.0
2020-09-08 14:10:00,187.97,188.05,187.55,187.55,14696.0,174.8719,174.9464,174.4812,174.4812,14696.0
2020-09-08 14:20:00,187.65,187.79,187.46,187.59,6314.0,174.5742,174.7045,174.3975,174.5184,6314.0
2020-09-08 14:30:00,187.61,187.61,187.17,187.24,12158.0,174.537,174.537,174.1277,174.1928,12158.0
2020-09-08 14:40:00,187.3,187.31,186.92,187.2,13777.0,174.2486,174.2579,173.8951,174.1556,13777.0
2020-09-08 14:50:00,187.18,187.65,186.73,187.65,10798.0,174.137,174.5742,173.7183,174.5742,10798.0
2020-09-08 15:00:00,187.53,187.57,186.76,186.99,15715.0,174.4626,174.4998,173.7462,173.9602,15715.0
2020-09-08 15:10:00,187.07,187.71,187.07,187.49,18643.0,174.0346,174.63,174.0346,174.4254,18643.0
2020-09-08 15:20:00,187.48,187.73,187.35,187.73,11566.0,174.4161,174.6487,174.2951,174.6487,11566.0
2020-09-08 15:30:00,187.77,188.19,187.5,188.1,15785.0,174.6859,175.0766,174.4347,174.9929,15785.0
2020-09-08 15:40:00,188.1,188.43,187.95,188.12,26905.0,174.9929,175.2999,174.8533,175.0115,26905.0
2020-09-08 15:50:00,188.06,188.16,187.76,187.81,85728.0,174.9557,175.0487,174.6766,174.7231,85728.0
2020-09-09 09:30:00,189.51,189.83,189.1,189.56,46231.0,176.3046,176.6023,175.9232,176.3511,46231.0
2020-09-09 09:40:00,189.71,189.84,189.25,189.25,17675.0,176.4907,176.6116,176.0627,176.0627,17675.0
2020-09-09 09:50:00,189.32,189.9,189.32,189.85,13010.0,176.1279,176.6674,176.1279,176.6209,13010.0
2020-09-09 10:00:00,189.85,190.05,189.26,189.26,20482.0,176.6209,176.807,176.072,176.072,20482.0
2020-09-09 10:10:00,189.22,189.66,189.11,189.24,12579.0,176.0348,176.4442,175.9325,176.0534,12579.0
2020-09-09 10:20:00,189.19,189.3,188.64,188.85,21188.0,176.0069,176.1093,175.4952,175.6906,21188.0
2020-09-09 10:30:00,188.83,188.93,187.84,188.02,16254.0,175.672,175.765,174.751,174.9184,16254.0
2020-09-09 10:40:00,188.03,188.09,185.97,186.46,52322.0,174.9277,174.9836,173.0113,173.4671,52322.0
2020-09-09 10:50:00,186.46,186.69,185.79,186.3,27540.0,173.4671,173.6811,172.8438,173.3183,27540.0
2020-09-09 11:00:00,186.3,186.98,186.21,186.62,12445.0,173.3183,173.9509,173.2346,173.616,12445.0
2020-09-09 11:10:00,186.69,187.02,186.62,186.72,7163.0,173.6811,173.9881,173.616,173.709,7163.0
2020-09-09 11:20:00,186.73,188.41,186.73,188.01,29180.0,173.7183,175.2813,173.7183,174.9091,29180.0
2020-09-09 11:30:00,188.13,189.3,187.94,189.05,31670.0,175.0208,176.1093,174.844,175.8767,31670.0
2020-09-09 11:40:00,188.99,189.62,188.8,189.2,15820.0,175.8209,176.407,175.6441,176.0162,15820.0
2020-09-09 11:50:00,189.2,189.4,188.6,189.4,8124.0,176.0162,176.2023,175.458,176.2023,8124.0
2020-09-09 12:00:00,189.29,189.73,189.1,189.53,10072.0,176.1,176.5093,175.9232,176.3232,10072.0
2020-09-09 12:10:00,189.53,189.66,189.33,189.63,8146.0,176.3232,176.4442,176.1372,176.4163,8146.0
2020-09-09 12:20:00,189.72,190.12,189.72,190.03,13129.0,176.5,176.8721,176.5,176.7884,13129.0
2020-09-09 12:30:00,190.19,190.33,189.93,190.1,12444.0,176.9372,177.0675,176.6954,176.8535,12444.0
2020-09-09 12:40:00,190.11,190.35,190.02,190.08,14150.0,176.8628,177.0861,176.7791,176.8349,14150.0
2020-09-09 12:50:00,190.13,190.34,190.11,190.21,7490.0,176.8814,177.0768,176.8628,176.9558,7490.0
2020-09-09 13:00:00,190.26,191.3,190.26,191.16,26260.0,177.0024,177.9699,177.0024,177.8396,26260.0
2020-09-09 13:10:00,191.25,191.25,190.85,191.07,9970.0,177.9234,177.9234,177.5512,177.7559,9970.0
2020-09-09 13:20:00,191.07,191.31,190.9,191.18,9684.0,177.7559,177.9792,177.5978,177.8583,9684.0
2020-09-09 13:30:00,191.25,191.35,191.03,191.16,9185.0,177.9234,178.0164,177.7187,177.8396,9185.0
2020-09-09 13:40:00,191.2,191.2,190.53,190.66,9811.0,177.8769,177.8769,177.2535,177.3745,9811.0
2020-09-09 13:50:00,190.71,190.79,190.54,190.58,7476.0,177.421,177.4954,177.2628,177.3001,7476.0
2020-09-09 14:00:00,190.61,190.76,190.29,190.74,14173.0,177.328,177.4675,177.0303,177.4489,14173.0
2020-09-09 14:10:00,190.68,190.76,190.08,190.13,10802.0,177.3931,177.4675,176.8349,176.8814,10802.0
2020-09-09 14:20:00,190.19,190.22,189.73,189.73,8629.0,176.9372,176.9651,176.5093,176.5093,8629.0
2020-09-09 14:30:00,189.79,190.21,189.76,190.05,8610.0,176.5651,176.9558,176.5372,176.807,8610.0
2020-09-09 14:40:00,190.04,190.47,189.93,190.4,10128.0,176.7977,177.1977,176.6954,177.1326,10128.0
2020-09-09 14:50:00,190.53,191.03,190.41,190.74,14236.0,177.2535,177.7187,177.1419,177.4489,14236.0
2020-09-09 15:00:00,190.78,191.18,190.63,190.86,19641.0,177.4861,177.8583,177.3466,177.5606,19641.0
2020-09-09 15:10:00,190.86,190.97,190.69,190.84,27277.0,177.5606,177.6629,177.4024,177.5419,27277.0
2020-09-09 15:20:00,190.95,191.22,190.64,190.88,41324.0,177.6443,177.8955,177.3559,177.5792,41324.0
2020-09-09 15:30:00,190.86,190.99,190.35,190.46,58860.0,177.5606,177.6815,177.0861,177.1884,58860.0
2020-09-09 15:40:00,190.5,190.55,190.22,190.55,70907.0,177.2256,177.2722,176.9651,177.2722,70907.0
2020-09-09 15:50:00,190.5,190.53,189.68,189.92,175935.0,177.2256,177.2535,176.4628,176.6861,175935.0
2020-09-10 09:30:00,189.69,190.43,189.33,189.75,25684.0,176.4721,177.1605,176.1372,176.5279,25684.0
2020-09-10 09:40:00,189.78,190.5,189.77,190.03,6821.0,176.5558,177.2256,176.5465,176.7884,6821.0
2020-09-10 09:50:00,189.91,190.63,189.81,189.88,11090.0,176.6767,177.3466,176.5837,176.6488,11090.0
2020-09-10 10:00:00,189.75,189.87,189.15,189.62,21051.0,176.5279,176.6395,175.9697,176.407,21051.0
2020-09-10 10:10:00,189.55,190.45,189.49,190.45,14114.0,176.3418,177.1791,176.286,177.1791,14114.0
2020-09-10 10:20:00,190.24,190.42,189.8,190.04,16638.0,176.9838,177.1512,176.5744,176.7977,16638.0
2020-09-10 10:30:00,189.99,190.5,189.98,190.42,9021.0,176.7512,177.2256,176.7419,177.1512,9021.0
2020-09-10 10:40:00,190.36,190.57,189.76,190.0,12983.0,177.0954,177.2908,176.5372,176.7605,12983.0
2020-09-10 10:50:00,190.01,190.26,189.27,189.28,11443.0,176.7698,177.0024,176.0813,176.0906,11443.0
2020-09-10 11:00:00,189.34,189.71,188.96,189.7,10437.0,176.1465,176.4907,175.7929,176.4814,10437.0
2020-09-10 11:10:00,189.47,189.78,188.86,189.22,7523.0,176.2674,176.5558,175.6999,176.0348,7523.0
2020-09-10 11:20:00,189.16,189.83,189.16,189.83,8849.0,175.979,176.6023,175.979,176.6023,8849.0
2020-09-10 11:30:00,189.96,190.22,189.73,189.98,10688.0,176.7233,176.9651,176.5093,176.7419,10688.0
2020-09-10 11:40:00,190.06,190.29,189.87,190.23,9485.0,176.8163,177.0303,176.6395,176.9744,9485.0
2020-09-10 11:50:00,190.26,190.28,189.8,189.9,11745.0,177.0024,177.021,176.5744,176.6674,11745.0
2020-09-10 12:00:00,189.91,190.24,189.9,189.96,8046.0,176.6767,176.9838,176.6674,176.7233,8046.0
2020-09-10 12:10:00,189.95,190.44,189.95,190.24,5950.0,176.714,177.1698,176.714,176.9838,5950.0
2020-09-10 12:20:00,190.28,190.3,189.9,190.06,11670.0,177.021,177.0396,176.6674,176.8163,11670.0
2020-09-10 12:30:00,190.05,190.18,189.45,189.49,11282.0,176.807,176.9279,176.2488,176.286,11282.0
2020-09-10 12:40:00,189.38,189.72,189.33,189.66,8379.0,176.1837,176.5,176.1372,176.4442,8379.0
2020-09-10 12:50:00,189.65,190.2,189.65,190.2,8598.0,176.4349,176.9465,176.4349,176.9465,8598.0
2020-09-10 13:00:00,190.2,190.42,190.08,190.33,4588.0,176.9465,177.1512,176.8349,177.0675,4588.0
2020-09-10 13:10:00,190.41,190.85,190.41,190.85,6271.0,177.1419,177.5512,177.1419,177.5512,6271.0
2020-09-10 13:20:00,190.71,190.72,190.23,190.43,7273.0,177.421,177.4303,176.9744,177.1605,7273.0
2020-09-10 13:30:00,190.43,190.73,190.4,190.49,7100.0,177.1605,177.4396,177.1326,177.2163,7100.0
2020-09-10 13:40:00,190.37,190.67,190.36,190.47,4849.0,177.1047,177.3838,177.0954,177.1977,4849.0
2020-09-10 13:50:00,190.51,190.66,190.04,190.65,12362.0,177.2349,177.3745,176.7977,177.3652,12362.0
2020-09-10 14:00:00,190.69,191.11,190.61,190.96,7586.0,177.4024,177.7931,177.328,177.6536,7586.0
2020-09-10 14:10:00,190.96,191.02,190.07,190.2,7709.0,177.6536,177.7094,176.8256,176.9465,7709.0
2020-09-10 14:20:00,190.26,190.32,189.6,189.69,18753.0,177.0024,177.0582,176.3883,176.4721,18753.0
2020-09-10 14:30:00,189.77,189.95,189.39,189.81,12519.0,176.5465,176.714,176.193,176.5837,12519.0
2020-09-10 14:40:00,189.74,190.17,189.49,190.11,15368.0,176.5186,176.9186,176.286,176.8628,15368.0
2020-09-10 14:50:00,190.2,190.54,189.84,190.53,8520.0,176.9465,177.2628,176.6116,177.2535,8520.0
2020-09-10 15:00:00,190.41,190.51,189.58,189.58,11326.0,177.1419,177.2349,176.3697,176.3697,11326.0
2020-09-10 15:10:00,189.66,189.81,188.9,188.91,18762.0,176.4442,176.5837,175.7371,175.7464,18762.0
2020-09-10 15:20:00,188.97,189.07,188.2,188.85,22009.0,175.8022,175.8953,175.0859,175.6906,22009.0
2020-09-10 15:30:00,188.67,188.79,188.08,188.52,25448.0,175.5232,175.6348,174.9743,175.3836,25448.0
2020-09-10 15:40:00,188.51,189.16,188.25,188.48,39711.0,175.3743,175.979,175.1324,175.3464,39711.0
2020-09-10 15:50:00,188.45,189.39,188.36,188.74,97188.0,175.3185,176.193,175.2348,175.5883,97188.0
2020-09-11 09:30:00,188.79,189.4,187.54,187.54,37570.0,175.6348,176.2023,174.4719,174.4719,37570.0
2020-09-11 09:40:00,187.56,187.89,186.46,186.91,40475.0,174.4905,174.7975,173.4671,173.8858,40475.0
2020-09-11 09:50:00,186.89,187.41,186.78,186.97,13990.0,173.8672,174.351,173.7649,173.9416,13990.0
2020-09-11 10:00:00,187.0,187.94,186.87,187.64,7735.0,173.9695,174.844,173.8486,174.5649,7735.0
2020-09-11 10:10:00,187.71,187.99,186.94,186.99,35865.0,174.63,174.8905,173.9137,173.9602,35865.0
2020-09-11 10:20:00,186.96,187.64,186.96,187.23,11023.0,173.9323,174.5649,173.9323,174.1835,11023.0
2020-09-11 10:30:00,187.24,187.5,186.93,187.14,29632.0,174.1928,174.4347,173.9044,174.0998,29632.0
2020-09-11 10:40:00,187.38,187.69,187.21,187.5,16584.0,174.323,174.6114,174.1649,174.4347,16584.0
2020-09-11 10:50:00,187.64,188.0,187.6,187.67,10097.0,174.5649,174.8998,174.5277,174.5928,10097.0
2020-09-11 11:00:00,187.66,188.54,187.61,188.53,8392.0,174.5835,175.4022,174.537,175.3929,8392.0
2020-09-11 11:10:00,188.55,188.77,188.24,188.71,6976.0,175.4115,175.6162,175.1231,175.5604,6976.0
2020-09-11 11:20:00,188.73,188.76,188.33,188.67,4672.0,175.579,175.6069,175.2068,175.5232,4672.0
2020-09-11 11:30:00,188.59,188.82,188.24,188.82,12821.0,175.4487,175.6627,175.1231,175.6627,12821.0
2020-09-11 11:40:00,188.71,189.0,188.43,188.8,7585.0,175.5604,175.8302,175.2999,175.6441,7585.0
2020-09-11 11:50:00,188.75,189.43,188.7,189.33,13539.0,175.5976,176.2302,175.5511,176.1372,13539.0
2020-09-11 12:00:00,189.22,190.23,189.18,190.23,10094.0,176.0348,176.9744,175.9976,176.9744,10094.0
2020-09-11 12:10:00,190.29,190.29,189.87,190.17,8712.0,177.0303,177.0303,176.6395,176.9186,8712.0
2020-09-11 12:20:00,190.24,190.25,189.86,189.87,10444.0,176.9838,176.9931,176.6302,176.6395,10444.0
2020-09-11 12:30:00,189.87,189.95,189.65,189.8,6237.0,176.6395,176.714,176.4349,176.5744,6237.0
2020-09-11 12:40:00,189.78,189.78,189.4,189.69,10985.0,176.5558,176.5558,176.2023,176.4721,10985.0
2020-09-11 12:50:00,189.76,190.11,189.26,189.26,10551.0,176.5372,176.8628,176.072,176.072,10551.0
2020-09-11 13:00:00,189.26,189.4,188.81,189.06,4940.0,176.072,176.2023,175.6534,175.886,4940.0
2020-09-11 13:10:00,189.07,189.07,188.62,188.87,9586.0,175.8953,175.8953,175.4766,175.7092,9586.0
2020-09-11 13:20:00,188.93,188.93,188.57,188.6,5184.0,175.765,175.765,175.4301,175.458,5184.0
2020-09-11 13:30:00,188.61,188.66,188.36,188.41,8037.0,175.4673,175.5138,175.2348,175.2813,8037.0
2020-09-11 13:40:00,188.39,188.74,188.29,188.55,7567.0,175.2627,175.5883,175.1696,175.4115,7567.0
2020-09-11 13:50:00,188.51,188.81,188.22,188.26,6672.0,175.3743,175.6534,175.1045,175.1417,6672.0
2020-09-11 14:00:00,188.21,188.6,188.05,188.55,4322.0,175.0952,175.458,174.9464,175.4115,4322.0
2020-09-11 14:10:00,188.52,188.73,188.39,188.56,4288.0,175.3836,175.579,175.2627,175.4208,4288.0
2020-09-11 14:20:00,188.47,188.65,188.37,188.43,4302.0,175.3371,175.5045,175.2441,175.2999,4302.0
2020-09-11 14:30:00,188.57,189.0,188.39,188.95,12965.0,175.4301,175.8302,175.2627,175.7836,12965.0
2020-09-11 14:40:00,188.96,188.97,188.62,188.69,5750.0,175.7929,175.8022,175.4766,175.5418,5750.0
2020-09-11 14:50:00,188.75,189.0,188.6,188.75,10190.0,175.5976,175.8302,175.458,175.5976,10190.0
2020-09-11 15:00:00,188.73,188.8,188.17,188.18,7436.0,175.579,175.6441,175.058,175.0673,7436.0
2020-09-11 15:10:00,188.17,188.69,188.04,188.65,6294.0,175.058,175.5418,174.9371,175.5045,6294.0
2020-09-11 15:20:00,188.58,189.48,188.57,189.38,11686.0,175.4394,176.2767,175.4301,176.1837,11686.0
2020-09-11 15:30:00,189.42,189.76,189.07,189.24,21381.0,176.2209,176.5372,175.8953,176.0534,21381.0
2020-09-11 15:40:00,189.29,189.33,188.85,189.05,32299.0,176.1,176.1372,175.6906,175.8767,32299.0
2020-09-11 15:50:00,189.15,189.15,188.53,188.86,68060.0,175.9697,175.9697,175.3929,175.6999,68060.0
2020-09-14 09:30:00,189.87,190.21,189.24,189.83,12548.0,176.6395,176.9558,176.0534,176.6023,12548.0
2020-09-14 09:40:00,189.83,190.54,189.76,190.54,10069.0,176.6023,177.2628,176.5372,177.2628,10069.0
2020-09-14 09:50:00,190.62,190.88,190.49,190.74,10834.0,177.3373,177.5792,177.2163,177.4489,10834.0
2020-09-14 10:00:00,190.74,191.47,190.69,191.47,11233.0,177.4489,178.128,177.4024,178.128,11233.0
2020-09-14 10:10:00,191.48,191.68,191.08,191.66,8366.0,178.1373,178.3234,177.7652,178.3048,8366.0
2020-09-14 10:20:00,191.7,192.0,191.54,191.86,10636.0,178.342,178.6211,178.1932,178.4909,10636.0
2020-09-14 10:30:00,192.0,192.2,191.95,192.06,4950.0,178.6211,178.8072,178.5746,178.6769,4950.0
2020-09-14 10:40:00,192.1,192.47,192.1,192.43,6172.0,178.7141,179.0584,178.7141,179.0211,6172.0
2020-09-14 10:50:00,192.47,192.73,192.26,192.3,7306.0,179.0584,179.3002,178.863,178.9002,7306.0
2020-09-14 11:00:00,192.35,192.37,191.97,192.3,7507.0,178.9467,178.9653,178.5932,178.9002,7507.0
2020-09-14 11:10:00,192.27,192.46,192.15,192.46,4983.0,178.8723,179.0491,178.7607,179.0491,4983.0
2020-09-14 11:20:00,192.53,192.87,192.44,192.81,5338.0,179.1142,179.4305,179.0305,179.3747,5338.0
2020-09-14 11:30:00,192.81,193.92,192.81,193.52,60349.0,179.3747,180.4073,179.3747,180.0352,60349.0
2020-09-14 11:40:00,193.51,193.54,193.01,193.1,7287.0,180.0259,180.0538,179.5607,179.6445,7287.0
2020-09-14 11:50:00,193.1,193.1,192.8,193.0,5920.0,179.6445,179.6445,179.3654,179.5514,5920.0
2020-09-14 12:00:00,192.94,193.16,192.91,193.14,12303.0,179.4956,179.7003,179.4677,179.6817,12303.0
2020-09-14 12:10:00,193.14,193.6,193.1,193.58,7348.0,179.6817,180.1096,179.6445,180.091,7348.0
2020-09-14 12:20:00,193.56,194.05,193.54,194.0,8685.0,180.0724,180.5283,180.0538,180.4817,8685.0
2020-09-14 12:30:00,193.99,196.47,193.91,196.06,261278.0,180.4724,182.7796,180.398,182.3982,261278.0
2020-09-14 12:40:00,195.89,196.11,195.11,195.19,37353.0,182.2401,182.4447,181.5144,181.5888,37353.0
2020-09-14 12:50:00,195.14,195.56,194.95,195.19,14837.0,181.5423,181.933,181.3656,181.5888,14837.0
2020-09-14 13:00:00,195.3,195.49,195.03,195.03,19146.0,181.6912,181.8679,181.44,181.44,19146.0
2020-09-14 13:10:00,195.04,195.07,194.59,194.62,12914.0,181.4493,181.4772,181.0306,181.0585,12914.0
2020-09-14 13:20:00,194.69,194.77,194.5,194.7,17449.0,181.1237,181.1981,180.9469,181.133,17449.0
2020-09-14 13:30:00,194.64,194.91,194.59,194.6,12233.0,181.0772,181.3283,181.0306,181.0399,12233.0
2020-09-14 13:40:00,194.68,194.96,194.33,194.91,15462.0,181.1144,181.3749,180.7888,181.3283,15462.0
2020-09-14 13:50:00,194.99,195.47,194.99,195.46,12696.0,181.4028,181.8493,181.4028,181.84,12696.0
2020-09-14 14:00:00,195.47,195.54,195.19,195.4,7384.0,181.8493,181.9144,181.5888,181.7842,7384.0
2020-09-14 14:10:00,195.38,195.7,195.38,195.66,10132.0,181.7656,182.0633,181.7656,182.0261,10132.0
2020-09-14 14:20:00,195.64,195.89,195.57,195.74,8498.0,182.0075,182.2401,181.9423,182.1005,8498.0
2020-09-14 14:30:00,195.82,195.92,195.74,195.86,19028.0,182.1749,182.268,182.1005,182.2121,19028.0
2020-09-14 14:40:00,195.87,196.18,195.8,196.13,15543.0,182.2214,182.5098,182.1563,182.4633,15543.0
2020-09-14 14:50:00,196.11,196.32,195.39,195.57,12427.0,182.4447,182.6401,181.7749,181.9423,12427.0
2020-09-14 15:00:00,195.49,195.58,194.85,195.05,11328.0,181.8679,181.9517,181.2725,181.4586,11328.0
2020-09-14 15:10:00,195.01,195.01,194.48,194.62,16293.0,181.4214,181.4214,180.9283,181.0585,16293.0
2020-09-14 15:20:00,194.62,194.81,194.24,194.65,12029.0,181.0585,181.2353,180.705,181.0865,12029.0
2020-09-14 15:30:00,194.7,195.32,194.7,195.25,22042.0,181.133,181.7098,181.133,181.6446,22042.0
2020-09-14 15:40:00,195.29,195.92,195.24,195.86,35336.0,181.6819,182.268,181.6353,182.2121,35336.0
2020-09-14 15:50:00,195.83,195.83,194.94,195.26,112285.0,182.1842,182.1842,181.3562,181.654,112285.0
2020-09-15 09:30:00,196.72,196.75,195.57,195.84,36214.0,183.0122,183.0401,181.9423,182.1935,36214.0
2020-09-15 09:40:00,195.82,196.64,195.34,195.55,18374.0,182.1749,182.9378,181.7284,181.9237,18374.0
2020-09-15 09:50:00,195.52,195.75,195.3,195.69,14947.0,181.8958,182.1098,181.6912,182.054,14947.0
2020-09-15 10:00:00,195.62,196.34,195.39,195.94,10437.0,181.9889,182.6587,181.7749,182.2866,10437.0
2020-09-15 10:10:00,195.9,196.11,195.6,195.81,7751.0,182.2494,182.4447,181.9703,182.1656,7751.0
2020-09-15 10:20:00,195.83,195.91,195.33,195.69,9966.0,182.1842,182.2587,181.7191,182.054,9966.0
2020-09-15 10:30:00,195.66,196.42,195.63,196.31,6126.0,182.0261,182.7331,181.9982,182.6308,6126.0
2020-09-15 10:40:00,196.24,196.85,196.24,196.77,14529.0,182.5657,183.1332,182.5657,183.0587,14529.0
2020-09-15 10:50:00,196.82,197.35,196.78,197.33,9032.0,183.1052,183.5983,183.068,183.5797,9032.0
2020-09-15 11:00:00,197.33,197.89,197.27,197.75,68698.0,183.5797,184.1007,183.5239,183.9704,68698.0
2020-09-15 11:10:00,197.77,197.78,197.24,197.31,8345.0,183.989,183.9984,183.496,183.5611,8345.0
2020-09-15 11:20:00,197.3,197.3,196.66,196.97,12333.0,183.5518,183.5518,182.9564,183.2448,12333.0
2020-09-15 11:30:00,196.95,197.18,196.8,196.82,8513.0,183.2262,183.4402,183.0866,183.1052,8513.0
2020-09-15 11:40:00,196.81,197.04,196.78,197.01,9767.0,183.0959,183.3099,183.068,183.282,9767.0
2020-09-15 11:50:00,196.99,197.05,196.86,196.91,6066.0,183.2634,183.3192,183.1425,183.189,6066.0
2020-09-15 12:00:00,196.9,196.99,196.8,196.96,17019.0,183.1797,183.2634,183.0866,183.2355,17019.0
2020-09-15 12:10:00,196.86,197.03,196.81,196.87,7343.0,183.1425,183.3006,183.0959,183.1518,7343.0
2020-09-15 12:20:00,196.87,197.16,196.82,197.16,7437.0,183.1518,183.4216,183.1052,183.4216,7437.0
2020-09-15 12:30:00,197.15,197.47,197.12,197.46,5829.0,183.4123,183.71,183.3843,183.7007,5829.0
2020-09-15 12:40:00,197.46,197.48,197.28,197.28,10154.0,183.7007,183.7193,183.5332,183.5332,10154.0
2020-09-15 12:50:00,197.27,197.38,197.21,197.34,5992.0,183.5239,183.6262,183.4681,183.589,5992.0
2020-09-15 13:00:00,197.35,197.5,197.29,197.36,10185.0,183.5983,183.7379,183.5425,183.6076,10185.0
2020-09-15 13:10:00,197.42,197.52,197.3,197.5,7450.0,183.6634,183.7565,183.5518,183.7379,7450.0
2020-09-15 13:20:00,197.52,197.96,197.47,197.93,6255.0,183.7565,184.1658,183.71,184.1379,6255.0
2020-09-15 13:30:00,197.94,197.97,197.85,197.85,6129.0,184.1472,184.1751,184.0635,184.0635,6129.0
2020-09-15 13:40:00,197.83,197.97,197.74,197.93,6287.0,184.0449,184.1751,183.9611,184.1379,6287.0
2020-09-15 13:50:00,197.86,197.94,197.23,197.27,24059.0,184.0728,184.1472,183.4867,183.5239,24059.0
2020-09-15 14:00:00,197.25,197.29,196.75,196.79,23740.0,183.5053,183.5425,183.0401,183.0773,23740.0
2020-09-15 14:10:00,196.79,196.79,196.32,196.44,12212.0,183.0773,183.0773,182.6401,182.7517,12212.0
2020-09-15 14:20:00,196.49,196.52,196.18,196.2,14425.0,182.7982,182.8262,182.5098,182.5284,14425.0
2020-09-15 14:30:00,196.2,196.21,195.69,195.92,12614.0,182.5284,182.5378,182.054,182.268,12614.0
2020-09-15 14:40:00,195.97,196.0,195.9,196.0,6034.0,182.3145,182.3424,182.2494,182.3424,6034.0
2020-09-15 14:50:00,196.0,196.22,195.9,196.0,26638.0,182.3424,182.5471,182.2494,182.3424,26638.0
2020-09-15 15:00:00,195.98,196.09,195.78,195.89,9602.0,182.3238,182.4261,182.1377,182.2401,9602.0
2020-09-15 15:10:00,195.92,196.2,195.92,195.99,19105.0,182.268,182.5284,182.268,182.3331,19105.0
2020-09-15 15:20:00,196.0,196.0,195.25,195.46,29594.0,182.3424,182.3424,181.6446,181.84,29594.0
2020-09-15 15:30:00,195.41,196.07,195.25,196.07,23723.0,181.7935,182.4075,181.6446,182.4075,23723.0
2020-09-15 15:40:00,196.0,196.54,195.96,196.5,32219.0,182.3424,182.8448,182.3052,182.8075,32219.0
2020-09-15 15:50:00,196.48,196.73,196.35,196.58,96824.0,182.7889,183.0215,182.668,182.882,96824.0
2020-09-16 09:30:00,197.0,197.23,196.6,196.72,13592.0,183.2727,183.4867,182.9006,183.0122,13592.0
2020-09-16 09:40:00,196.84,196.91,195.66,196.16,15422.0,183.1239,183.189,182.0261,182.4912,15422.0
2020-09-16 09:50:00,196.34,196.5,195.66,195.67,24196.0,182.6587,182.8075,182.0261,182.0354,24196.0
2020-09-16 10:00:00,195.66,196.21,195.39,195.47,11620.0,182.0261,182.5378,181.7749,181.8493,11620.0
2020-09-16 10:10:00,195.43,195.64,195.3,195.49,15394.0,181.8121,182.0075,181.6912,181.8679,15394.0
2020-09-16 10:20:00,195.46,195.57,194.79,195.13,21303.0,181.84,181.9423,181.2167,181.533,21303.0
2020-09-16 10:30:00,195.04,195.3,194.89,195.06,12181.0,181.4493,181.6912,181.3097,181.4679,12181.0
2020-09-16 10:40:00,195.09,195.14,194.7,194.84,14251.0,181.4958,181.5423,181.133,181.2632,14251.0
2020-09-16 10:50:00,194.71,195.26,194.71,194.91,10478.0,181.1423,181.654,181.1423,181.3283,10478.0
2020-09-16 11:00:00,194.92,195.42,194.91,195.4,9383.0,181.3376,181.8028,181.3283,181.7842,9383.0
2020-09-16 11:10:00,195.37,195.51,195.0,195.1,21613.0,181.7563,181.8865,181.4121,181.5051,21613.0
2020-09-16 11:20:00,195.02,195.56,194.99,195.4,21288.0,181.4307,181.933,181.4028,181.7842,21288.0
2020-09-16 11:30:00,195.45,195.52,195.34,195.47,95584.0,181.8307,181.8958,181.7284,181.8493,95584.0
2020-09-16 11:40:00,195.51,195.63,195.39,195.58,6324.0,181.8865,181.9982,181.7749,181.9517,6324.0
2020-09-16 11:50:00,195.61,195.68,195.33,195.44,9058.0,181.9796,182.0447,181.7191,181.8214,9058.0
2020-09-16 12:00:00,195.46,195.55,195.43,195.44,7587.0,181.84,181.9237,181.8121,181.8214,7587.0
2020-09-16 12:10:00,195.43,195.7,195.32,195.7,8326.0,181.8121,182.0633,181.7098,182.0633,8326.0
2020-09-16 12:20:00,195.68,195.68,195.35,195.45,5539.0,182.0447,182.0447,181.7377,181.8307,5539.0
2020-09-16 12:30:00,195.45,195.45,195.1,195.1,7573.0,181.8307,181.8307,181.5051,181.5051,7573.0
2020-09-16 12:40:00,195.15,195.17,194.91,194.96,7247.0,181.5516,181.5702,181.3283,181.3749,7247.0
2020-09-16 12:50:00,194.97,195.0,194.69,194.73,3762.0,181.3842,181.4121,181.1237,181.1609,3762.0
2020-09-16 13:00:00,194.7,194.8,194.54,194.74,11152.0,181.133,181.226,180.9841,181.1702,11152.0
2020-09-16 13:10:00,194.77,194.77,194.41,194.66,8079.0,181.1981,181.1981,180.8632,181.0958,8079.0
2020-09-16 13:20:00,194.67,194.68,194.24,194.33,7734.0,181.1051,181.1144,180.705,180.7888,7734.0
2020-09-16 13:30:00,194.3,194.31,193.67,193.74,12661.0,180.7608,180.7701,180.1747,180.2399,12661.0
2020-09-16 13:40:00,193.69,194.17,193.65,193.91,9123.0,180.1934,180.6399,180.1561,180.398,9123.0
2020-09-16 13:50:00,193.9,194.06,193.76,193.84,9992.0,180.3887,180.5376,180.2585,180.3329,9992.0
2020-09-16 14:00:00,193.86,194.09,193.02,193.2,23363.0,180.3515,180.5655,179.57,179.7375,23363.0
2020-09-16 14:10:00,193.28,194.66,193.27,194.66,13260.0,179.8119,181.0958,179.8026,181.0958,13260.0
2020-09-16 14:20:00,194.63,194.89,194.62,194.82,8599.0,181.0679,181.3097,181.0585,181.2446,8599.0
2020-09-16 14:30:00,194.84,195.47,194.73,195.47,15361.0,181.2632,181.8493,181.1609,181.8493,15361.0
2020-09-16 14:40:00,195.4,195.47,194.72,194.88,11249.0,181.7842,181.8493,181.1516,181.3004,11249.0
2020-09-16 14:50:00,194.84,194.84,194.37,194.82,9297.0,181.2632,181.2632,180.826,181.2446,9297.0
2020-09-16 15:00:00,194.8,195.0,194.36,194.38,7398.0,181.226,181.4121,180.8167,180.8353,7398.0
2020-09-16 15:10:00,194.38,194.39,193.51,194.12,12841.0,180.8353,180.8446,180.0259,180.5934,12841.0
2020-09-16 15:20:00,194.13,194.26,193.81,193.92,7987.0,180.6027,180.7236,180.305,180.4073,7987.0
2020-09-16 15:30:00,193.87,193.97,193.2,193.66,15610.0,180.3608,180.4538,179.7375,180.1654,15610.0
2020-09-16 15:40:00,193.63,194.39,193.42,193.69,27273.0,180.1375,180.8446,179.9422,180.1934,27273.0
2020-09-16 15:50:00,193.69,193.97,192.83,193.11,89665.0,180.1934,180.4538,179.3933,179.6538,89665.0
2020-09-17 09:30:00,192.08,192.63,190.74,192.44,49373.0,178.6955,179.2072,177.4489,179.0305,49373.0
2020-09-17 09:40:00,192.44,194.26,192.3,193.82,15626.0,179.0305,180.7236,178.9002,180.3143,15626.0
2020-09-17 09:50:00,193.65,194.93,193.48,193.96,13570.0,180.1561,181.3469,179.998,180.4445,13570.0
2020-09-17 10:00:00,194.14,194.67,193.68,194.37,17770.0,180.612,181.1051,180.184,180.826,17770.0
2020-09-17 10:10:00,194.25,194.8,194.16,194.52,7276.0,180.7143,181.226,180.6306,180.9655,7276.0
2020-09-17 10:20:00,194.54,194.54,193.63,193.93,9989.0,180.9841,180.9841,180.1375,180.4166,9989.0
2020-09-17 10:30:00,193.93,194.1,193.38,193.38,6821.0,180.4166,180.5748,179.905,179.905,6821.0
2020-09-17 10:40:00,193.38,194.14,193.24,194.05,15342.0,179.905,180.612,179.7747,180.5283,15342.0
2020-09-17 10:50:00,194.09,194.37,193.74,193.74,8861.0,180.5655,180.826,180.2399,180.2399,8861.0
2020-09-17 11:00:00,193.85,194.55,193.85,194.28,6773.0,180.3422,180.9934,180.3422,180.7422,6773.0
2020-09-17 11:10:00,194.35,194.5,193.85,194.1,7891.0,180.8074,180.9469,180.3422,180.5748,7891.0
2020-09-17 11:20:00,194.14,194.18,193.67,193.78,7750.0,180.612,180.6492,180.1747,180.2771,7750.0
2020-09-17 11:30:00,193.82,194.03,193.61,193.81,4711.0,180.3143,180.5097,180.1189,180.305,4711.0
2020-09-17 11:40:00,193.84,193.93,193.37,193.46,6079.0,180.3329,180.4166,179.8956,179.9794,6079.0
2020-09-17 11:50:00,193.37,193.37,192.96,193.19,5269.0,179.8956,179.8956,179.5142,179.7282,5269.0
2020-09-17 12:00:00,193.14,193.17,192.83,192.89,4701.0,179.6817,179.7096,179.3933,179.4491,4701.0
2020-09-17 12:10:00,192.83,192.83,191.82,191.9,6360.0,179.3933,179.3933,178.4537,178.5281,6360.0
2020-09-17 12:20:00,191.9,192.0,191.81,191.94,4489.0,178.5281,178.6211,178.4444,178.5653,4489.0
2020-09-17 12:30:00,191.97,192.27,191.8,192.2,8768.0,178.5932,178.8723,178.435,178.8072,8768.0
2020-09-17 12:40:00,192.03,192.29,191.93,192.22,5571.0,178.649,178.8909,178.556,178.8258,5571.0
2020-09-17 12:50:00,192.14,192.46,192.14,192.44,4688.0,178.7514,179.0491,178.7514,179.0305,4688.0
2020-09-17 13:00:00,192.33,192.43,192.2,192.43,5803.0,178.9281,179.0211,178.8072,179.0211,5803.0
2020-09-17 13:10:00,192.47,192.47,192.14,192.22,4581.0,179.0584,179.0584,178.7514,178.8258,4581.0
2020-09-17 13:20:00,192.16,192.43,192.15,192.15,4701.0,178.77,179.0211,178.7607,178.7607,4701.0
2020-09-17 13:30:00,192.15,192.59,192.15,192.45,11395.0,178.7607,179.17,178.7607,179.0398,11395.0
2020-09-17 13:40:00,192.53,192.54,192.11,192.3,6037.0,179.1142,179.1235,178.7234,178.9002,6037.0
2020-09-17 13:50:00,192.4,192.4,191.99,192.02,4269.0,178.9932,178.9932,178.6118,178.6397,4269.0
2020-09-17 14:00:00,192.07,192.46,192.03,192.46,6572.0,178.6862,179.0491,178.649,179.0491,6572.0
2020-09-17 14:10:00,192.43,192.64,192.43,192.56,3529.0,179.0211,179.2165,179.0211,179.1421,3529.0
2020-09-17 14:20:00,192.61,192.65,192.08,192.1,8840.0,179.1886,179.2258,178.6955,178.7141,8840.0
2020-09-17 14:30:00,192.05,192.05,191.58,191.64,12508.0,178.6676,178.6676,178.2304,178.2862,12508.0
2020-09-17 14:40:00,191.6,192.35,191.6,192.22,8704.0,178.249,178.9467,178.249,178.8258,8704.0
2020-09-17 14:50:00,192.25,192.49,192.1,192.38,5732.0,178.8537,179.077,178.7141,178.9746,5732.0
2020-09-17 15:00:00,192.32,192.34,191.69,191.97,6177.0,178.9188,178.9374,178.3327,178.5932,6177.0
2020-09-17 15:10:00,191.95,192.44,191.95,192.03,7357.0,178.5746,179.0305,178.5746,178.649,7357.0
2020-09-17 15:20:00,192.07,192.21,191.67,191.75,9614.0,178.6862,178.8165,178.3141,178.3885,9614.0
2020-09-17 15:30:00,191.75,192.42,191.55,192.11,29489.0,178.3885,179.0118,178.2025,178.7234,29489.0
2020-09-17 15:40:00,192.06,192.43,192.05,192.42,18068.0,178.6769,179.0211,178.6676,179.0118,18068.0
2020-09-17 15:50:00,192.36,192.44,192.04,192.19,61367.0,178.956,179.0305,178.6583,178.7979,61367.0
2020-09-18 09:30:00,191.32,193.06,191.08,192.73,150942.0,177.9885,179.6073,177.7652,179.3002,150942.0
2020-09-18 09:40:00,192.56,192.7,191.37,191.37,9723.0,179.1421,179.2723,178.035,178.035,9723.0
2020-09-18 09:50:00,191.39,191.39,190.88,191.03,13061.0,178.0536,178.0536,177.5792,177.7187,13061.0
2020-09-18 10:00:00,191.08,191.09,190.83,190.95,16818.0,177.7652,177.7745,177.5326,177.6443,16818.0
2020-09-18 10:10:00,190.85,191.14,190.69,190.86,9194.0,177.5512,177.821,177.4024,177.5606,9194.0
2020-09-18 10:20:00,190.93,191.04,190.42,190.5,7342.0,177.6257,177.728,177.1512,177.2256,7342.0
2020-09-18 10:30:00,190.5,190.62,189.7,190.06,50423.0,177.2256,177.3373,176.4814,176.8163,50423.0
2020-09-18 10:40:00,190.08,190.45,189.84,189.97,28142.0,176.8349,177.1791,176.6116,176.7326,28142.0
2020-09-18 10:50:00,189.89,189.96,189.56,189.61,7953.0,176.6581,176.7233,176.3511,176.3977,7953.0
2020-09-18 11:00:00,189.64,190.1,189.55,189.61,13461.0,176.4256,176.8535,176.3418,176.3977,13461.0
2020-09-18 11:10:00,189.59,189.74,188.93,189.0,18970.0,176.379,176.5186,175.765,175.8302,18970.0
2020-09-18 11:20:00,189.0,189.22,188.9,188.96,39299.0,175.8302,176.0348,175.7371,175.7929,39299.0
2020-09-18 11:30:00,189.0,189.07,188.38,188.55,18243.0,175.8302,175.8953,175.2534,175.4115,18243.0
2020-09-18 11:40:00,188.58,188.6,188.4,188.51,13398.0,175.4394,175.458,175.272,175.3743,13398.0
2020-09-18 11:50:00,188.54,188.54,187.33,187.85,55393.0,175.4022,175.4022,174.2765,174.7603,55393.0
2020-09-18 12:00:00,187.92,188.1,187.78,187.83,12860.0,174.8254,174.9929,174.6952,174.7417,12860.0
2020-09-18 12:10:00,187.84,188.03,186.99,187.1,16555.0,174.751,174.9277,173.9602,174.0626,16555.0
2020-09-18 12:20:00,187.11,187.35,186.74,187.1,15702.0,174.0719,174.2951,173.7276,174.0626,15702.0
2020-09-18 12:30:00,187.01,187.06,186.58,186.89,7467.0,173.9788,174.0253,173.5788,173.8672,7467.0
2020-09-18 12:40:00,186.9,186.9,186.14,186.74,16231.0,173.8765,173.8765,173.1694,173.7276,16231.0
2020-09-18 12:50:00,186.7,186.72,186.39,186.64,19318.0,173.6904,173.709,173.402,173.6346,19318.0
2020-09-18 13:00:00,186.58,186.65,186.28,186.64,5983.0,173.5788,173.6439,173.2997,173.6346,5983.0
2020-09-18 13:10:00,186.69,187.12,186.69,186.89,7335.0,173.6811,174.0812,173.6811,173.8672,7335.0
2020-09-18 13:20:00,186.9,187.07,186.1,186.1,18587.0,173.8765,174.0346,173.1322,173.1322,18587.0
2020-09-18 13:30:00,186.12,186.36,185.06,185.84,11235.0,173.1508,173.3741,172.1647,172.8904,11235.0
2020-09-18 13:40:00,186.0,186.03,185.5,185.78,9061.0,173.0392,173.0671,172.574,172.8345,9061.0
2020-09-18 13:50:00,185.84,186.29,185.58,186.29,7629.0,172.8904,173.309,172.6485,173.309,7629.0
2020-09-18 14:00:00,186.16,186.28,185.73,186.28,27894.0,173.1881,173.2997,172.788,173.2997,27894.0
2020-09-18 14:10:00,186.35,186.59,185.81,185.86,20437.0,173.3648,173.5881,172.8624,172.909,20437.0
2020-09-18 14:20:00,185.86,186.97,185.6,186.95,26468.0,172.909,173.9416,172.6671,173.923,26468.0
2020-09-18 14:30:00,186.99,187.31,186.9,186.93,10743.0,173.9602,174.2579,173.8765,173.9044,10743.0
2020-09-18 14:40:00,186.8,187.11,186.5,187.06,10323.0,173.7835,174.0719,173.5044,174.0253,10323.0
2020-09-18 14:50:00,186.98,187.52,186.79,187.45,12115.0,173.9509,174.4533,173.7742,174.3882,12115.0
2020-09-18 15:00:00,187.36,188.05,187.36,188.03,14195.0,174.3044,174.9464,174.3044,174.9277,14195.0
2020-09-18 15:10:00,188.06,188.6,187.9,188.6,22788.0,174.9557,175.458,174.8068,175.458,22788.0
2020-09-18 15:20:00,188.5,189.01,188.29,188.7,19861.0,175.365,175.8395,175.1696,175.5511,19861.0
2020-09-18 15:30:00,188.73,189.08,188.31,188.92,20427.0,175.579,175.9046,175.1882,175.7557,20427.0
2020-09-18 15:40:00,188.91,189.06,188.56,188.74,33468.0,175.7464,175.886,175.4208,175.5883,33468.0
2020-09-18 15:50:00,188.78,188.78,187.81,187.84,110122.0,175.6255,175.6255,174.7231,174.751,110122.0
2020-09-21 09:30:00,185.45,185.5,182.61,182.89,30251.0,172.5275,172.574,169.8854,170.1459,30251.0
2020-09-21 09:40:00,182.71,183.18,181.81,182.07,11551.0,169.9785,170.4157,169.1412,169.3831,11551.0
2020-09-21 09:50:00,182.23,182.24,180.78,181.42,15802.0,169.5319,169.5412,168.1829,168.7783,15802.0
2020-09-21 10:00:00,181.39,181.76,180.56,181.09,17548.0,168.7504,169.0947,167.9783,168.4713,17548.0
2020-09-21 10:10:00,180.91,181.72,180.91,181.26,26501.0,168.3039,169.0574,168.3039,168.6295,26501.0
2020-09-21 10:20:00,181.23,182.7,181.09,182.7,53596.0,168.6016,169.9692,168.4713,169.9692,53596.0
2020-09-21 10:30:00,182.7,183.25,181.94,182.25,29325.0,169.9692,170.4808,169.2621,169.5505,29325.0
2020-09-21 10:40:00,182.3,182.9,181.97,182.9,17465.0,169.597,170.1552,169.29,170.1552,17465.0
2020-09-21 10:50:00,182.87,183.6,182.65,183.35,11127.0,170.1273,170.8064,169.9226,170.5739,11127.0
2020-09-21 11:00:00,183.33,184.68,183.31,184.45,15967.0,170.5553,171.8112,170.5366,171.5972,15967.0
2020-09-21 11:10:00,184.54,184.6,184.04,184.38,23510.0,171.6809,171.7368,171.2158,171.5321,23510.0
2020-09-21 11:20:00,184.34,184.56,184.09,184.38,22514.0,171.4949,171.6995,171.2623,171.5321,22514.0
2020-09-21 11:30:00,184.36,184.58,183.09,183.15,30044.0,171.5135,171.7182,170.332,170.3878,30044.0
2020-09-21 11:40:00,183.12,183.89,183.06,183.79,13125.0,170.3599,171.0762,170.3041,170.9832,13125.0
2020-09-21 11:50:00,183.86,184.03,183.72,183.76,5015.0,171.0483,171.2065,170.9181,170.9553,5015.0
2020-09-21 12:00:00,183.82,184.31,183.72,184.09,6170.0,171.0111,171.467,170.9181,171.2623,6170.0
2020-09-21 12:10:00,184.05,184.2,183.67,183.94,14882.0,171.2251,171.3646,170.8716,171.1227,14882.0
2020-09-21 12:20:00,184.02,184.47,183.8,184.22,8666.0,171.1972,171.6158,170.9925,171.3832,8666.0
2020-09-21 12:30:00,184.24,184.34,183.82,184.16,7119.0,171.4018,171.4949,171.0111,171.3274,7119.0
2020-09-21 12:40:00,184.14,184.29,183.62,183.62,7139.0,171.3088,171.4484,170.825,170.825,7139.0
2020-09-21 12:50:00,183.59,183.59,183.1,183.19,8210.0,170.7971,170.7971,170.3413,170.425,8210.0
2020-09-21 13:00:00,183.32,183.37,182.86,183.37,9050.0,170.546,170.5925,170.118,170.5925,9050.0
2020-09-21 13:10:00,183.31,183.85,183.27,183.79,12432.0,170.5366,171.039,170.4994,170.9832,12432.0
2020-09-21 13:20:00,183.75,183.95,183.62,183.84,11935.0,170.946,171.1321,170.825,171.0297,11935.0
2020-09-21 13:30:00,183.81,184.05,183.78,184.04,8759.0,171.0018,171.2251,170.9739,171.2158,8759.0
2020-09-21 13:40:00,183.9,184.08,183.75,183.89,8046.0,171.0855,171.253,170.946,171.0762,8046.0
2020-09-21 13:50:00,183.88,184.05,183.68,183.88,8675.0,171.0669,171.2251,170.8809,171.0669,8675.0
2020-09-21 14:00:00,183.81,183.94,183.63,183.69,6332.0,171.0018,171.1227,170.8343,170.8902,6332.0
2020-09-21 14:10:00,183.72,183.79,183.44,183.56,7628.0,170.9181,170.9832,170.6576,170.7692,7628.0
2020-09-21 14:20:00,183.55,183.99,183.55,183.8,6981.0,170.7599,171.1693,170.7599,170.9925,6981.0
2020-09-21 14:30:00,183.8,183.8,183.39,183.62,13686.0,170.9925,170.9925,170.6111,170.825,13686.0
2020-09-21 14:40:00,183.57,183.62,183.38,183.48,9541.0,170.7785,170.825,170.6018,170.6948,9541.0
2020-09-21 14:50:00,183.52,184.22,183.52,184.19,9171.0,170.732,171.3832,170.732,171.3553,9171.0
2020-09-21 15:00:00,184.19,184.48,184.08,184.19,14152.0,171.3553,171.6251,171.253,171.3553,14152.0
2020-09-21 15:10:00,184.16,184.28,183.79,183.94,35722.0,171.3274,171.4391,170.9832,171.1227,35722.0
2020-09-21 15:20:00,183.97,184.49,183.96,184.29,19393.0,171.1507,171.6344,171.1414,171.4484,19393.0
2020-09-21 15:30:00,184.33,184.4,183.95,184.15,14690.0,171.4856,171.5507,171.1321,171.3181,14690.0
2020-09-21 15:40:00,184.28,184.47,184.11,184.28,37128.0,171.4391,171.6158,171.2809,171.4391,37128.0
2020-09-21 15:50:00,184.28,185.2,184.28,185.07,93172.0,171.4391,172.2949,171.4391,172.174,93172.0
2020-09-22 09:30:00,185.09,187.8,185.07,187.8,17676.0,172.1926,174.7138,172.174,174.7138,17676.0
2020-09-22 09:40:00,188.0,188.28,187.4,187.4,19116.0,174.8998,175.1603,174.3416,174.3416,19116.0
2020-09-22 09:50:00,187.49,187.99,187.25,187.58,9743.0,174.4254,174.8905,174.2021,174.5091,9743.0
2020-09-22 10:00:00,187.9,188.92,187.61,188.92,10726.0,174.8068,175.7557,174.537,175.7557,10726.0
2020-09-22 10:10:00,188.54,188.67,188.13,188.47,4961.0,175.4022,175.5232,175.0208,175.3371,4961.0
2020-09-22 10:20:00,188.37,188.47,187.88,188.28,7503.0,175.2441,175.3371,174.7882,175.1603,7503.0
2020-09-22 10:30:00,188.28,188.47,187.92,187.92,6944.0,175.1603,175.3371,174.8254,174.8254,6944.0
2020-09-22 10:40:00,188.01,188.22,187.84,187.96,10477.0,174.9091,175.1045,174.751,174.8626,10477.0
2020-09-22 10:50:00,188.05,188.14,187.5,187.5,16103.0,174.9464,175.0301,174.4347,174.4347,16103.0
2020-09-22 11:00:00,187.52,187.56,187.19,187.44,18506.0,174.4533,174.4905,174.1463,174.3789,18506.0
2020-09-22 11:10:00,187.43,187.81,187.27,187.81,4336.0,174.3696,174.7231,174.2207,174.7231,4336.0
2020-09-22 11:20:00,187.87,187.97,187.58,187.64,10490.0,174.7789,174.8719,174.5091,174.5649,10490.0
2020-09-22 11:30:00,187.68,187.76,187.22,187.71,6340.0,174.6021,174.6766,174.1742,174.63,6340.0
2020-09-22 11:40:00,187.69,188.02,187.69,187.78,6965.0,174.6114,174.9184,174.6114,174.6952,6965.0
2020-09-22 11:50:00,187.84,188.16,187.76,187.84,16067.0,174.751,175.0487,174.6766,174.751,16067.0
2020-09-22 12:00:00,187.86,188.25,187.8,188.2,7272.0,174.7696,175.1324,174.7138,175.0859,7272.0
2020-09-22 12:10:00,188.15,188.4,187.91,187.91,6718.0,175.0394,175.272,174.8161,174.8161,6718.0
2020-09-22 12:20:00,187.97,188.31,187.93,188.31,5215.0,174.8719,175.1882,174.8347,175.1882,5215.0
2020-09-22 12:30:00,188.31,188.47,188.25,188.29,4072.0,175.1882,175.3371,175.1324,175.1696,4072.0
2020-09-22 12:40:00,188.24,188.33,188.08,188.17,5725.0,175.1231,175.2068,174.9743,175.058,5725.0
2020-09-22 12:50:00,188.13,188.43,187.87,187.88,4021.0,175.0208,175.2999,174.7789,174.7882,4021.0
2020-09-22 13:00:00,187.94,188.14,187.85,188.14,5918.0,174.844,175.0301,174.7603,175.0301,5918.0
2020-09-22 13:10:00,188.08,188.32,188.01,188.01,1673.0,174.9743,175.1975,174.9091,174.9091,1673.0
2020-09-22 13:20:00,188.03,188.43,188.02,188.38,3040.0,174.9277,175.2999,174.9184,175.2534,3040.0
2020-09-22 13:30:00,188.29,188.67,188.28,188.54,3766.0,175.1696,175.5232,175.1603,175.4022,3766.0
2020-09-22 13:40:00,188.6,188.73,188.48,188.66,3229.0,175.458,175.579,175.3464,175.5138,3229.0
2020-09-22 13:50:00,188.78,188.79,188.5,188.73,5740.0,175.6255,175.6348,175.365,175.579,5740.0
2020-09-22 14:00:00,188.72,189.3,188.7,189.08,16249.0,175.5697,176.1093,175.5511,175.9046,16249.0
2020-09-22 14:10:00,189.12,189.22,188.97,189.0,7264.0,175.9418,176.0348,175.8022,175.8302,7264.0
2020-09-22 14:20:00,188.99,188.99,188.65,188.67,3042.0,175.8209,175.8209,175.5045,175.5232,3042.0
2020-09-22 14:30:00,188.72,189.01,188.67,189.0,7581.0,175.5697,175.8395,175.5232,175.8302,7581.0
2020-09-22 14:40:00,188.99,188.99,188.56,188.57,2300.0,175.8209,175.8209,175.4208,175.4301,2300.0
2020-09-22 14:50:00,188.38,188.47,188.14,188.23,3272.0,175.2534,175.3371,175.0301,175.1138,3272.0
2020-09-22 15:00:00,188.17,188.66,188.08,188.66,5606.0,175.058,175.5138,174.9743,175.5138,5606.0
2020-09-22 15:10:00,188.68,188.81,188.28,188.6,5465.0,175.5325,175.6534,175.1603,175.458,5465.0
2020-09-22 15:20:00,188.6,188.86,188.43,188.86,4123.0,175.458,175.6999,175.2999,175.6999,4123.0
2020-09-22 15:30:00,188.76,188.76,188.45,188.54,8736.0,175.6069,175.6069,175.3185,175.4022,8736.0
2020-09-22 15:40:00,188.62,188.9,188.61,188.86,10263.0,175.4766,175.7371,175.4673,175.6999,10263.0
2020-09-22 15:50:00,188.67,188.79,188.32,188.55,53955.0,175.5232,175.6348,175.1975,175.4115,53955.0
2020-09-23 09:30:00,188.24,190.48,188.23,189.73,31948.0,175.1231,177.207,175.1138,176.5093,31948.0
2020-09-23 09:40:00,189.68,189.7,188.72,189.01,5477.0,176.4628,176.4814,175.5697,175.8395,5477.0
2020-09-23 09:50:00,188.89,188.89,188.02,188.15,8799.0,175.7278,175.7278,174.9184,175.0394,8799.0
2020-09-23 10:00:00,188.18,188.61,188.07,188.43,16797.0,175.0673,175.4673,174.965,175.2999,16797.0
2020-09-23 10:10:00,188.34,188.34,187.97,188.34,12202.0,175.2161,175.2161,174.8719,175.2161,12202.0
2020-09-23 10:20:00,188.18,188.53,188.08,188.48,8801.0,175.0673,175.3929,174.9743,175.3464,8801.0
2020-09-23 10:30:00,188.27,188.49,188.09,188.15,13410.0,175.151,175.3557,174.9836,175.0394,13410.0
2020-09-23 10:40:00,188.24,188.59,188.16,188.52,6360.0,175.1231,175.4487,175.0487,175.3836,6360.0
2020-09-23 10:50:00,188.54,188.82,188.3,188.5,7454.0,175.4022,175.6627,175.1789,175.365,7454.0
2020-09-23 11:00:00,188.46,188.58,188.18,188.44,10334.0,175.3278,175.4394,175.0673,175.3092,10334.0
2020-09-23 11:10:00,188.45,188.58,188.3,188.4,7370.0,175.3185,175.4394,175.1789,175.272,7370.0
2020-09-23 11:20:00,188.38,188.56,188.24,188.34,7706.0,175.2534,175.4208,175.1231,175.2161,7706.0
2020-09-23 11:30:00,188.34,188.48,188.23,188.34,7672.0,175.2161,175.3464,175.1138,175.2161,7672.0
2020-09-23 11:40:00,188.34,188.48,188.17,188.22,8706.0,175.2161,175.3464,175.058,175.1045,8706.0
2020-09-23 11:50:00,188.18,188.35,187.63,187.74,11646.0,175.0673,175.2255,174.5556,174.658,11646.0
2020-09-23 12:00:00,187.63,187.91,187.5,187.9,9580.0,174.5556,174.8161,174.4347,174.8068,9580.0
2020-09-23 12:10:00,187.9,188.26,187.78,188.15,9878.0,174.8068,175.1417,174.6952,175.0394,9878.0
2020-09-23 12:20:00,188.13,188.38,187.85,188.21,6234.0,175.0208,175.2534,174.7603,175.0952,6234.0
2020-09-23 12:30:00,188.23,188.67,188.18,188.53,8131.0,175.1138,175.5232,175.0673,175.3929,8131.0
2020-09-23 12:40:00,188.67,188.67,188.25,188.38,3700.0,175.5232,175.5232,175.1324,175.2534,3700.0
2020-09-23 12:50:00,188.3,188.65,188.29,188.43,3984.0,175.1789,175.5045,175.1696,175.2999,3984.0
2020-09-23 13:00:00,188.63,188.63,188.2,188.22,3074.0,175.4859,175.4859,175.0859,175.1045,3074.0
2020-09-23 13:10:00,188.21,188.38,188.2,188.35,3943.0,175.0952,175.2534,175.0859,175.2255,3943.0
2020-09-23 13:20:00,188.46,188.46,188.2,188.32,5949.0,175.3278,175.3278,175.0859,175.1975,5949.0
2020-09-23 13:30:00,188.28,188.64,188.25,188.4,10317.0,175.1603,175.4952,175.1324,175.272,10317.0
2020-09-23 13:40:00,188.32,188.49,188.12,188.28,5672.0,175.1975,175.3557,175.0115,175.1603,5672.0
2020-09-23 13:50:00,188.33,188.48,187.93,188.48,7324.0,175.2068,175.3464,174.8347,175.3464,7324.0
2020-09-23 14:00:00,188.19,188.49,188.02,188.47,7343.0,175.0766,175.3557,174.9184,175.3371,7343.0
2020-09-23 14:10:00,188.26,188.31,187.43,187.43,8210.0,175.1417,175.1882,174.3696,174.3696,8210.0
2020-09-23 14:20:00,187.51,187.85,187.38,187.62,18555.0,174.444,174.7603,174.323,174.5463,18555.0
2020-09-23 14:30:00,187.6,188.0,187.6,187.87,12425.0,174.5277,174.8998,174.5277,174.7789,12425.0
2020-09-23 14:40:00,187.59,187.74,187.41,187.46,7118.0,174.5184,174.658,174.351,174.3975,7118.0
2020-09-23 14:50:00,187.54,187.79,186.97,187.35,9526.0,174.4719,174.7045,173.9416,174.2951,9526.0
2020-09-23 15:00:00,187.33,187.66,187.16,187.62,28997.0,174.2765,174.5835,174.1184,174.5463,28997.0
2020-09-23 15:10:00,187.59,188.0,187.49,187.84,17599.0,174.5184,174.8998,174.4254,174.751,17599.0
2020-09-23 15:20:00,187.85,188.02,187.44,187.88,29510.0,174.7603,174.9184,174.3789,174.7882,29510.0
2020-09-23 15:30:00,187.9,187.96,187.53,187.9,29816.0,174.8068,174.8626,174.4626,174.8068,29816.0
2020-09-23 15:40:00,187.9,188.06,187.22,187.29,69986.0,174.8068,174.9557,174.1742,174.2393,69986.0
2020-09-23 15:50:00,187.24,187.45,186.48,186.6,87493.0,174.1928,174.3882,173.4858,173.5974,87493.0
2020-09-24 09:30:00,185.47,185.99,182.02,182.02,25755.0,172.5461,173.0299,169.3365,169.3365,25755.0
2020-09-24 09:40:00,182.03,183.93,181.1,183.77,30692.0,169.3458,171.1134,168.4806,170.9646,30692.0
2020-09-24 09:50:00,183.88,184.23,182.94,183.03,20697.0,171.0669,171.3925,170.1924,170.2762,20697.0
2020-09-24 10:00:00,183.05,184.0,182.88,183.78,20367.0,170.2948,171.1786,170.1366,170.9739,20367.0
2020-09-24 10:10:00,183.73,184.31,183.49,183.83,12432.0,170.9274,171.467,170.7041,171.0204,12432.0
2020-09-24 10:20:00,183.64,183.84,182.53,182.64,14634.0,170.8437,171.0297,169.811,169.9133,14634.0
2020-09-24 10:30:00,182.53,182.53,181.89,182.04,12756.0,169.811,169.811,169.2156,169.3551,12756.0
2020-09-24 10:40:00,182.0,182.96,181.95,182.79,8923.0,169.3179,170.211,169.2714,170.0529,8923.0
2020-09-24 10:50:00,182.7,183.42,182.5,183.24,13475.0,169.9692,170.639,169.7831,170.4715,13475.0
2020-09-24 11:00:00,183.24,183.34,181.95,182.02,20285.0,170.4715,170.5646,169.2714,169.3365,20285.0
2020-09-24 11:10:00,182.06,182.14,181.5,181.65,21623.0,169.3737,169.4482,168.8528,168.9923,21623.0
2020-09-24 11:20:00,181.56,181.94,181.45,181.51,17699.0,168.9086,169.2621,168.8063,168.8621,17699.0
2020-09-24 11:30:00,181.58,181.95,181.35,181.89,29131.0,168.9272,169.2714,168.7132,169.2156,29131.0
2020-09-24 11:40:00,182.01,182.58,181.66,181.9,31742.0,169.3272,169.8575,169.0016,169.2249,31742.0
2020-09-24 11:50:00,181.99,183.13,181.99,182.96,18300.0,169.3086,170.3692,169.3086,170.211,18300.0
2020-09-24 12:00:00,182.92,183.22,182.86,183.06,11948.0,170.1738,170.4529,170.118,170.3041,11948.0
2020-09-24 12:10:00,182.97,183.25,182.79,183.07,12361.0,170.2203,170.4808,170.0529,170.3134,12361.0
2020-09-24 12:20:00,183.12,183.25,182.97,183.01,10388.0,170.3599,170.4808,170.2203,170.2576,10388.0
2020-09-24 12:30:00,183.06,183.06,182.33,182.41,12126.0,170.3041,170.3041,169.6249,169.6994,12126.0
2020-09-24 12:40:00,182.35,182.57,182.29,182.31,10179.0,169.6435,169.8482,169.5877,169.6063,10179.0
2020-09-24 12:50:00,182.3,183.06,182.07,182.92,13067.0,169.597,170.3041,169.3831,170.1738,13067.0
2020-09-24 13:00:00,182.88,183.03,182.67,182.71,17515.0,170.1366,170.2762,169.9412,169.9785,17515.0
2020-09-24 13:10:00,182.71,183.18,182.62,182.77,31680.0,169.9785,170.4157,169.8947,170.0343,31680.0
2020-09-24 13:20:00,182.73,183.14,182.73,182.84,20926.0,169.9971,170.3785,169.9971,170.0994,20926.0
2020-09-24 13:30:00,182.84,183.25,182.73,182.98,27086.0,170.0994,170.4808,169.9971,170.2296,27086.0
2020-09-24 13:40:00,183.02,183.04,182.08,182.48,30035.0,170.2669,170.2855,169.3924,169.7645,30035.0
2020-09-24 13:50:00,182.46,182.75,182.31,182.37,14553.0,169.7459,170.0157,169.6063,169.6621,14553.0
2020-09-24 14:00:00,182.44,182.55,181.96,182.23,12643.0,169.7273,169.8296,169.2807,169.5319,12643.0
2020-09-24 14:10:00,182.24,182.39,181.86,181.96,10352.0,169.5412,169.6808,169.1877,169.2807,10352.0
2020-09-24 14:20:00,181.96,182.09,181.82,182.08,9658.0,169.2807,169.4017,169.1505,169.3924,9658.0
2020-09-24 14:30:00,182.06,182.4,181.94,182.08,12470.0,169.3737,169.6901,169.2621,169.3924,12470.0
2020-09-24 14:40:00,182.09,182.64,181.96,182.01,13763.0,169.4017,169.9133,169.2807,169.3272,13763.0
2020-09-24 14:50:00,182.0,182.14,181.54,181.61,11606.0,169.3179,169.4482,168.89,168.9551,11606.0
2020-09-24 15:00:00,181.56,181.84,181.3,181.33,9968.0,168.9086,169.1691,168.6667,168.6946,9968.0
2020-09-24 15:10:00,181.27,181.97,181.18,181.72,16815.0,168.6388,169.29,168.5551,169.0574,16815.0
2020-09-24 15:20:00,181.69,181.71,180.57,180.57,31439.0,169.0295,169.0481,167.9876,167.9876,31439.0
2020-09-24 15:30:00,180.58,181.35,179.79,181.35,63350.0,167.9969,168.7132,167.2619,168.7132,63350.0
2020-09-24 15:40:00,181.31,181.87,181.21,181.46,36424.0,168.676,169.197,168.583,168.8156,36424.0
2020-09-24 15:50:00,181.46,182.23,181.42,181.86,113165.0,168.8156,169.5319,168.7783,169.1877,113165.0
2020-09-25 09:30:00,181.06,181.42,180.21,180.97,33443.0,168.4434,168.7783,167.6527,168.3597,33443.0
2020-09-25 09:40:00,180.93,181.15,180.63,180.67,26374.0,168.3225,168.5272,168.0434,168.0806,26374.0
2020-09-25 09:50:00,180.5,181.09,180.13,180.53,22146.0,167.9225,168.4713,167.5782,167.9504,22146.0
2020-09-25 10:00:00,180.45,181.05,180.26,180.99,7406.0,167.8759,168.4341,167.6992,168.3783,7406.0
2020-09-25 10:10:00,181.0,181.0,180.12,180.88,9494.0,168.3876,168.3876,167.5689,168.276,9494.0
2020-09-25 10:20:00,180.92,181.27,180.8,180.88,22675.0,168.3132,168.6388,168.2015,168.276,22675.0
2020-09-25 10:30:00,180.9,181.26,180.62,181.26,15289.0,168.2946,168.6295,168.0341,168.6295,15289.0
2020-09-25 10:40:00,181.37,181.61,181.01,181.01,26623.0,168.7318,168.9551,168.3969,168.3969,26623.0
2020-09-25 10:50:00,181.03,181.4,180.9,181.03,7667.0,168.4155,168.7597,168.2946,168.4155,7667.0
2020-09-25 11:00:00,181.06,181.11,180.59,180.82,12885.0,168.4434,168.4899,168.0062,168.2202,12885.0
2020-09-25 11:10:00,180.82,181.09,180.73,181.0,10558.0,168.2202,168.4713,168.1364,168.3876,10558.0
2020-09-25 11:20:00,180.99,181.11,180.86,180.93,11163.0,168.3783,168.4899,168.2574,168.3225,11163.0
2020-09-25 11:30:00,180.96,181.11,180.78,181.08,6652.0,168.3504,168.4899,168.1829,168.462,6652.0
2020-09-25 11:40:00,181.18,181.56,180.57,180.62,8781.0,168.5551,168.9086,167.9876,168.0341,8781.0
2020-09-25 11:50:00,180.68,180.92,180.68,180.84,8442.0,168.0899,168.3132,168.0899,168.2388,8442.0
2020-09-25 12:00:00,180.82,181.3,180.78,181.2,6436.0,168.2202,168.6667,168.1829,168.5737,6436.0
2020-09-25 12:10:00,181.22,181.25,180.86,180.91,13831.0,168.5923,168.6202,168.2574,168.3039,13831.0
2020-09-25 12:20:00,180.86,180.92,180.55,180.84,9797.0,168.2574,168.3132,167.969,168.2388,9797.0
2020-09-25 12:30:00,180.81,181.06,180.77,181.0,5086.0,168.2109,168.4434,168.1736,168.3876,5086.0
2020-09-25 12:40:00,181.03,181.24,181.0,181.02,9330.0,168.4155,168.6109,168.3876,168.4062,9330.0
2020-09-25 12:50:00,181.02,181.39,180.95,181.22,9796.0,168.4062,168.7504,168.3411,168.5923,9796.0
2020-09-25 13:00:00,181.18,181.76,181.13,181.62,13805.0,168.5551,169.0947,168.5086,168.9644,13805.0
2020-09-25 13:10:00,181.64,181.64,181.19,181.22,22483.0,168.983,168.983,168.5644,168.5923,22483.0
2020-09-25 13:20:00,181.22,181.27,180.93,181.12,38764.0,168.5923,168.6388,168.3225,168.4992,38764.0
2020-09-25 13:30:00,181.15,181.18,180.94,181.01,81610.0,168.5272,168.5551,168.3318,168.3969,81610.0
2020-09-25 13:40:00,181.04,181.51,181.02,181.31,92567.0,168.4248,168.8621,168.4062,168.676,92567.0
2020-09-25 13:50:00,181.31,181.42,181.0,181.02,44446.0,168.676,168.7783,168.3876,168.4062,44446.0
2020-09-25 14:00:00,181.04,181.12,180.93,180.93,30846.0,168.4248,168.4992,168.3225,168.3225,30846.0
2020-09-25 14:10:00,180.96,181.7,180.9,181.69,21452.0,168.3504,169.0388,168.2946,169.0295,21452.0
2020-09-25 14:20:00,181.71,182.24,181.18,181.73,63083.0,169.0481,169.5412,168.5551,169.0667,63083.0
2020-09-25 14:30:00,181.71,181.75,181.02,181.11,77146.0,169.0481,169.0854,168.4062,168.4899,77146.0
2020-09-25 14:40:00,181.11,181.42,180.75,181.09,35014.0,168.4899,168.7783,168.155,168.4713,35014.0
2020-09-25 14:50:00,181.09,181.5,181.08,181.5,29931.0,168.4713,168.8528,168.462,168.8528,29931.0
2020-09-25 15:00:00,181.54,181.71,181.08,181.56,63626.0,168.89,169.0481,168.462,168.9086,63626.0
2020-09-25 15:10:00,181.53,181.84,181.04,181.25,71543.0,168.8807,169.1691,168.4248,168.6202,71543.0
2020-09-25 15:20:00,181.25,181.5,181.18,181.48,75923.0,168.6202,168.8528,168.5551,168.8342,75923.0
2020-09-25 15:30:00,181.47,181.74,181.08,181.49,53823.0,168.8249,169.076,168.462,168.8435,53823.0
2020-09-25 15:40:00,181.4,181.62,181.18,181.4,104096.0,168.7597,168.9644,168.5551,168.7597,104096.0
2020-09-25 15:50:00,181.45,181.9,181.25,181.77,150005.0,168.8063,169.2249,168.6202,169.104,150005.0
2020-09-28 09:30:00,184.69,185.9,184.23,184.66,59850.0,171.8205,172.9462,171.3925,171.7926,59850.0
2020-09-28 09:40:00,184.75,185.48,184.6,184.93,18254.0,171.8763,172.5554,171.7368,172.0438,18254.0
2020-09-28 09:50:00,184.93,185.11,183.88,184.42,26579.0,172.0438,172.2112,171.0669,171.5693,26579.0
2020-09-28 10:00:00,184.3,184.63,183.94,184.55,15925.0,171.4577,171.7647,171.1227,171.6902,15925.0
2020-09-28 10:10:00,184.56,185.06,184.49,184.78,19664.0,171.6995,172.1647,171.6344,171.9042,19664.0
2020-09-28 10:20:00,184.78,185.1,184.53,184.53,54213.0,171.9042,172.2019,171.6716,171.6716,54213.0
2020-09-28 10:30:00,184.5,185.16,184.5,184.8,27254.0,171.6437,172.2577,171.6437,171.9228,27254.0
2020-09-28 10:40:00,184.86,185.22,184.57,184.71,14001.0,171.9786,172.3136,171.7088,171.8391,14001.0
2020-09-28 10:50:00,184.67,185.43,184.5,185.43,13078.0,171.8019,172.5089,171.6437,172.5089,13078.0
2020-09-28 11:00:00,185.65,186.0,185.46,185.51,22277.0,172.7136,173.0392,172.5368,172.5833,22277.0
2020-09-28 11:10:00,185.57,185.62,184.94,185.21,30966.0,172.6392,172.6857,172.0531,172.3043,30966.0
2020-09-28 11:20:00,185.21,185.3,184.81,185.02,21800.0,172.3043,172.388,171.9321,172.1275,21800.0
2020-09-28 11:30:00,185.03,185.47,184.95,185.07,39558.0,172.1368,172.5461,172.0624,172.174,39558.0
2020-09-28 11:40:00,185.08,185.38,185.02,185.32,30169.0,172.1833,172.4624,172.1275,172.4066,30169.0
2020-09-28 11:50:00,185.27,185.31,184.91,184.98,20456.0,172.3601,172.3973,172.0252,172.0903,20456.0
2020-09-28 12:00:00,184.96,184.99,184.73,184.88,14357.0,172.0717,172.0996,171.8577,171.9972,14357.0
2020-09-28 12:10:00,184.87,184.91,184.55,184.68,11781.0,171.9879,172.0252,171.6902,171.8112,11781.0
2020-09-28 12:20:00,184.71,184.75,184.46,184.53,9318.0,171.8391,171.8763,171.6065,171.6716,9318.0
2020-09-28 12:30:00,184.56,184.89,184.46,184.72,9413.0,171.6995,172.0065,171.6065,171.8484,9413.0
2020-09-28 12:40:00,184.76,184.99,184.68,184.78,8439.0,171.8856,172.0996,171.8112,171.9042,8439.0
2020-09-28 12:50:00,184.91,185.24,184.88,184.89,23294.0,172.0252,172.3322,171.9972,172.0065,23294.0
2020-09-28 13:00:00,184.92,185.0,184.68,184.91,23836.0,172.0345,172.1089,171.8112,172.0252,23836.0
2020-09-28 13:10:00,184.91,185.14,184.88,185.03,18708.0,172.0252,172.2391,171.9972,172.1368,18708.0
2020-09-28 13:20:00,185.07,185.18,184.69,184.79,18448.0,172.174,172.2763,171.8205,171.9135,18448.0
2020-09-28 13:30:00,184.82,185.16,184.82,184.95,19352.0,171.9414,172.2577,171.9414,172.0624,19352.0
2020-09-28 13:40:00,184.94,185.07,184.84,184.87,23925.0,172.0531,172.174,171.96,171.9879,23925.0
2020-09-28 13:50:00,184.9,185.07,184.85,184.97,14388.0,172.0159,172.174,171.9693,172.081,14388.0
2020-09-28 14:00:00,184.97,185.15,184.86,185.02,12224.0,172.081,172.2484,171.9786,172.1275,12224.0
2020-09-28 14:10:00,185.06,185.14,184.83,184.9,47251.0,172.1647,172.2391,171.9507,172.0159,47251.0
2020-09-28 14:20:00,184.9,185.47,184.75,184.97,25233.0,172.0159,172.5461,171.8763,172.081,25233.0
2020-09-28 14:30:00,185.0,185.17,184.91,185.16,36381.0,172.1089,172.267,172.0252,172.2577,36381.0
2020-09-28 14:40:00,185.15,185.57,185.06,185.4,48394.0,172.2484,172.6392,172.1647,172.481,48394.0
2020-09-28 14:50:00,185.46,185.79,185.26,185.65,21378.0,172.5368,172.8438,172.3508,172.7136,21378.0
2020-09-28 15:00:00,185.65,185.99,185.43,185.48,21751.0,172.7136,173.0299,172.5089,172.5554,21751.0
2020-09-28 15:10:00,185.57,185.61,185.24,185.29,23200.0,172.6392,172.6764,172.3322,172.3787,23200.0
2020-09-28 15:20:00,185.31,185.85,184.95,185.85,17372.0,172.3973,172.8997,172.0624,172.8997,17372.0
2020-09-28 15:30:00,185.83,185.88,185.41,185.76,19985.0,172.881,172.9276,172.4903,172.8159,19985.0
2020-09-28 15:40:00,185.73,186.05,185.61,185.79,21711.0,172.788,173.0857,172.6764,172.8438,21711.0
2020-09-28 15:50:00,185.73,186.0,185.27,185.54,106119.0,172.788,173.0392,172.3601,172.6113,106119.0
2020-09-29 09:30:00,186.76,188.43,186.03,188.43,56566.0,173.7462,175.2999,173.0671,175.2999,56566.0
2020-09-29 09:40:00,188.34,189.52,187.82,189.15,19994.0,175.2161,176.3139,174.7324,175.9697,19994.0
2020-09-29 09:50:00,189.06,189.24,188.0,188.18,37889.0,175.886,176.0534,174.8998,175.0673,37889.0
2020-09-29 10:00:00,188.38,188.98,188.13,188.51,12055.0,175.2534,175.8116,175.0208,175.3743,12055.0
2020-09-29 10:10:00,188.61,189.56,188.61,189.0,13608.0,175.4673,176.3511,175.4673,175.8302,13608.0
2020-09-29 10:20:00,188.99,189.85,188.89,189.85,31681.0,175.8209,176.6209,175.7278,176.6209,31681.0
2020-09-29 10:30:00,189.82,190.16,188.96,189.13,16753.0,176.593,176.9093,175.7929,175.9511,16753.0
2020-09-29 10:40:00,189.08,189.12,187.93,188.25,17875.0,175.9046,175.9418,174.8347,175.1324,17875.0
2020-09-29 10:50:00,188.24,188.39,187.93,188.04,8161.0,175.1231,175.2627,174.8347,174.9371,8161.0
2020-09-29 11:00:00,188.06,188.34,187.75,187.95,15631.0,174.9557,175.2161,174.6673,174.8533,15631.0
2020-09-29 11:10:00,187.87,187.94,187.57,187.6,8943.0,174.7789,174.844,174.4998,174.5277,8943.0
2020-09-29 11:20:00,187.59,187.92,187.59,187.8,7562.0,174.5184,174.8254,174.5184,174.7138,7562.0
2020-09-29 11:30:00,187.78,188.1,187.66,188.09,8940.0,174.6952,174.9929,174.5835,174.9836,8940.0
2020-09-29 11:40:00,188.05,188.05,187.39,187.39,16685.0,174.9464,174.9464,174.3323,174.3323,16685.0
2020-09-29 11:50:00,187.48,187.53,187.22,187.5,17483.0,174.4161,174.4626,174.1742,174.4347,17483.0
2020-09-29 12:00:00,187.52,188.11,187.52,188.11,9202.0,174.4533,175.0022,174.4533,175.0022,9202.0
2020-09-29 12:10:00,188.04,188.25,187.94,188.09,7884.0,174.9371,175.1324,174.844,174.9836,7884.0
2020-09-29 12:20:00,188.05,188.24,187.88,188.24,7161.0,174.9464,175.1231,174.7882,175.1231,7161.0
2020-09-29 12:30:00,188.24,188.32,188.13,188.13,4545.0,175.1231,175.1975,175.0208,175.0208,4545.0
2020-09-29 12:40:00,188.18,188.23,188.0,188.05,10175.0,175.0673,175.1138,174.8998,174.9464,10175.0
2020-09-29 12:50:00,188.01,188.05,187.88,187.99,5077.0,174.9091,174.9464,174.7882,174.8905,5077.0
2020-09-29 13:00:00,187.95,188.03,187.77,187.95,12477.0,174.8533,174.9277,174.6859,174.8533,12477.0
2020-09-29 13:10:00,188.0,188.03,187.68,187.94,7377.0,174.8998,174.9277,174.6021,174.844,7377.0
2020-09-29 13:20:00,187.91,188.03,187.85,187.95,5970.0,174.8161,174.9277,174.7603,174.8533,5970.0
2020-09-29 13:30:00,187.95,188.76,187.9,188.7,37209.0,174.8533,175.6069,174.8068,175.5511,37209.0
2020-09-29 13:40:00,188.75,188.85,188.48,188.72,13981.0,175.5976,175.6906,175.3464,175.5697,13981.0
2020-09-29 13:50:00,188.58,189.15,188.53,188.97,45258.0,175.4394,175.9697,175.3929,175.8022,45258.0
2020-09-29 14:00:00,189.01,189.1,188.7,188.82,14775.0,175.8395,175.9232,175.5511,175.6627,14775.0
2020-09-29 14:10:00,188.87,189.23,188.86,189.15,14388.0,175.7092,176.0441,175.6999,175.9697,14388.0
2020-09-29 14:20:00,189.09,189.52,189.09,189.32,29116.0,175.9139,176.3139,175.9139,176.1279,29116.0
2020-09-29 14:30:00,189.3,189.7,189.23,189.38,15767.0,176.1093,176.4814,176.0441,176.1837,15767.0
2020-09-29 14:40:00,189.29,189.4,188.67,188.86,12597.0,176.1,176.2023,175.5232,175.6999,12597.0
2020-09-29 14:50:00,188.82,188.84,188.63,188.69,7155.0,175.6627,175.6813,175.4859,175.5418,7155.0
2020-09-29 15:00:00,188.74,188.81,188.57,188.74,4436.0,175.5883,175.6534,175.4301,175.5883,4436.0
2020-09-29 15:10:00,188.68,188.89,188.67,188.86,6584.0,175.5325,175.7278,175.5232,175.6999,6584.0
2020-09-29 15:20:00,188.88,188.88,188.64,188.75,8878.0,175.7185,175.7185,175.4952,175.5976,8878.0
2020-09-29 15:30:00,188.72,188.95,188.57,188.58,16436.0,175.5697,175.7836,175.4301,175.4394,16436.0
2020-09-29 15:40:00,188.52,188.57,188.05,188.05,16964.0,175.3836,175.4301,174.9464,174.9464,16964.0
2020-09-29 15:50:00,188.02,188.14,187.5,187.53,63255.0,174.9184,175.0301,174.4347,174.4626,63255.0
2020-09-30 09:30:00,187.97,189.04,187.56,188.44,38382.0,174.8719,175.8674,174.4905,175.3092,38382.0
2020-09-30 09:40:00,188.37,188.94,187.59,188.42,11459.0,175.2441,175.7743,174.5184,175.2906,11459.0
2020-09-30 09:50:00,188.24,188.76,188.05,188.49,14579.0,175.1231,175.6069,174.9464,175.3557,14579.0
2020-09-30 10:00:00,188.54,189.65,188.46,189.43,16543.0,175.4022,176.4349,175.3278,176.2302,16543.0
2020-09-30 10:10:00,189.38,189.91,189.14,189.63,11919.0,176.1837,176.6767,175.9604,176.4163,11919.0
2020-09-30 10:20:00,189.55,189.71,188.68,188.68,13365.0,176.3418,176.4907,175.5325,175.5325,13365.0
2020-09-30 10:30:00,188.68,189.21,188.57,189.04,14250.0,175.5325,176.0255,175.4301,175.8674,14250.0
2020-09-30 10:40:00,189.14,189.82,189.02,189.52,15798.0,175.9604,176.593,175.8488,176.3139,15798.0
2020-09-30 10:50:00,189.44,189.88,189.19,189.25,9174.0,176.2395,176.6488,176.0069,176.0627,9174.0
2020-09-30 11:00:00,189.2,189.4,189.13,189.24,12629.0,176.0162,176.2023,175.9511,176.0534,12629.0
2020-09-30 11:10:00,189.28,190.03,189.26,190.03,14693.0,176.0906,176.7884,176.072,176.7884,14693.0
2020-09-30 11:20:00,190.1,190.42,189.89,190.33,15348.0,176.8535,177.1512,176.6581,177.0675,15348.0
2020-09-30 11:30:00,190.3,190.57,190.18,190.3,15074.0,177.0396,177.2908,176.9279,177.0396,15074.0
2020-09-30 11:40:00,190.31,190.53,190.17,190.35,13962.0,177.0489,177.2535,176.9186,177.0861,13962.0
2020-09-30 11:50:00,190.34,190.34,189.92,189.97,10591.0,177.0768,177.0768,176.6861,176.7326,10591.0
2020-09-30 12:00:00,190.01,190.01,189.75,189.81,8680.0,176.7698,176.7698,176.5279,176.5837,8680.0
2020-09-30 12:10:00,189.77,189.82,189.56,189.6,8864.0,176.5465,176.593,176.3511,176.3883,8864.0
2020-09-30 12:20:00,189.62,189.89,189.56,189.81,11344.0,176.407,176.6581,176.3511,176.5837,11344.0
2020-09-30 12:30:00,189.85,189.9,189.69,189.69,12269.0,176.6209,176.6674,176.4721,176.4721,12269.0
2020-09-30 12:40:00,189.69,189.71,189.41,189.41,11939.0,176.4721,176.4907,176.2116,176.2116,11939.0
2020-09-30 12:50:00,189.4,189.5,189.29,189.32,8979.0,176.2023,176.2953,176.1,176.1279,8979.0
2020-09-30 13:00:00,189.33,189.62,189.05,189.52,36022.0,176.1372,176.407,175.8767,176.3139,36022.0
2020-09-30 13:10:00,189.59,189.6,189.28,189.5,59381.0,176.379,176.3883,176.0906,176.2953,59381.0
2020-09-30 13:20:00,189.5,189.69,189.5,189.5,8817.0,176.2953,176.4721,176.2953,176.2953,8817.0
2020-09-30 13:30:00,189.53,189.82,189.53,189.73,5366.0,176.3232,176.593,176.3232,176.5093,5366.0
2020-09-30 13:40:00,189.7,189.78,189.6,189.62,4174.0,176.4814,176.5558,176.3883,176.407,4174.0
2020-09-30 13:50:00,189.68,189.72,189.54,189.59,9175.0,176.4628,176.5,176.3325,176.379,9175.0
2020-09-30 14:00:00,189.59,189.77,189.42,189.77,9792.0,176.379,176.5465,176.2209,176.5465,9792.0
2020-09-30 14:10:00,189.8,189.88,189.72,189.74,10504.0,176.5744,176.6488,176.5,176.5186,10504.0
2020-09-30 14:20:00,189.8,189.97,188.73,189.47,18050.0,176.5744,176.7326,175.579,176.2674,18050.0
2020-09-30 14:30:00,189.3,189.6,188.97,189.06,18482.0,176.1093,176.3883,175.8022,175.886,18482.0
2020-09-30 14:40:00,189.03,189.23,188.56,188.56,34797.0,175.8581,176.0441,175.4208,175.4208,34797.0
2020-09-30 14:50:00,188.48,189.14,188.25,188.94,21654.0,175.3464,175.9604,175.1324,175.7743,21654.0
2020-09-30 15:00:00,188.99,189.21,188.47,188.77,8166.0,175.8209,176.0255,175.3371,175.6162,8166.0
2020-09-30 15:10:00,188.71,188.8,188.22,188.28,43903.0,175.5604,175.6441,175.1045,175.1603,43903.0
2020-09-30 15:20:00,188.33,188.79,188.11,188.63,28925.0,175.2068,175.6348,175.0022,175.4859,28925.0
2020-09-30 15:30:00,188.57,189.14,188.46,188.99,27945.0,175.4301,175.9604,175.3278,175.8209,27945.0
2020-09-30 15:40:00,188.91,189.76,188.8,189.64,41905.0,175.7464,176.5372,175.6441,176.4256,41905.0
2020-09-30 15:50:00,189.74,190.14,189.41,189.74,108325.0,176.5186,176.8907,176.2116,176.5186,108325.0
2020-10-01 09:30:00,191.0,191.0,183.41,184.32,103665.0,177.6908,177.6908,170.6297,171.4763,103665.0
2020-10-01 09:40:00,184.31,187.98,184.3,186.53,58977.0,171.467,174.8812,171.4577,173.5323,58977.0
2020-10-01 09:50:00,186.36,187.96,186.23,186.85,53283.0,173.3741,174.8626,173.2532,173.83,53283.0
2020-10-01 10:00:00,186.84,188.0,186.56,187.99,44449.0,173.8207,174.8998,173.5602,174.8905,44449.0
2020-10-01 10:10:00,187.76,188.58,187.46,188.2,45020.0,174.6766,175.4394,174.3975,175.0859,45020.0
2020-10-01 10:20:00,188.19,188.37,186.75,187.18,42400.0,175.0766,175.2441,173.7369,174.137,42400.0
2020-10-01 10:30:00,187.07,187.6,186.8,186.95,30242.0,174.0346,174.5277,173.7835,173.923,30242.0
2020-10-01 10:40:00,186.91,187.19,186.42,186.74,38136.0,173.8858,174.1463,173.4299,173.7276,38136.0
2020-10-01 10:50:00,186.64,186.65,184.67,184.86,37443.0,173.6346,173.6439,171.8019,171.9786,37443.0
2020-10-01 11:00:00,185.05,185.47,184.3,184.65,21873.0,172.1554,172.5461,171.4577,171.7833,21873.0
2020-10-01 11:10:00,184.55,184.79,184.02,184.65,21476.0,171.6902,171.9135,171.1972,171.7833,21476.0
2020-10-01 11:20:00,184.8,185.78,184.44,184.45,24683.0,171.9228,172.8345,171.5879,171.5972,24683.0
2020-10-01 11:30:00,184.67,185.39,184.3,185.28,16937.0,171.8019,172.4717,171.4577,172.3694,16937.0
2020-10-01 11:40:00,185.31,185.58,184.81,185.43,14241.0,172.3973,172.6485,171.9321,172.5089,14241.0
2020-10-01 11:50:00,185.53,185.71,185.32,185.62,12694.0,172.602,172.7694,172.4066,172.6857,12694.0
2020-10-01 12:00:00,185.6,185.97,185.45,185.77,22670.0,172.6671,173.0113,172.5275,172.8252,22670.0
2020-10-01 12:10:00,185.88,187.96,185.68,187.65,80445.0,172.9276,174.8626,172.7415,174.5742,80445.0
2020-10-01 12:20:00,187.48,187.92,186.83,187.12,28044.0,174.4161,174.8254,173.8114,174.0812,28044.0
2020-10-01 12:30:00,187.14,187.14,186.14,186.49,33708.0,174.0998,174.0998,173.1694,173.4951,33708.0
2020-10-01 12:40:00,186.6,186.89,186.18,186.43,9883.0,173.5974,173.8672,173.2067,173.4392,9883.0
2020-10-01 12:50:00,186.34,186.87,186.19,186.49,14868.0,173.3555,173.8486,173.216,173.4951,14868.0
2020-10-01 13:00:00,186.63,186.63,186.33,186.53,9018.0,173.6253,173.6253,173.3462,173.5323,9018.0
2020-10-01 13:10:00,186.5,186.7,186.38,186.68,17904.0,173.5044,173.6904,173.3927,173.6718,17904.0
2020-10-01 13:20:00,186.76,187.52,186.76,187.42,11812.0,173.7462,174.4533,173.7462,174.3603,11812.0
2020-10-01 13:30:00,187.49,187.68,187.18,187.28,33550.0,174.4254,174.6021,174.137,174.23,33550.0
2020-10-01 13:40:00,187.15,187.43,186.97,187.34,22451.0,174.1091,174.3696,173.9416,174.2858,22451.0
2020-10-01 13:50:00,187.42,187.42,186.93,187.02,34967.0,174.3603,174.3603,173.9044,173.9881,34967.0
2020-10-01 14:00:00,187.3,187.32,186.38,186.95,54292.0,174.2486,174.2672,173.3927,173.923,54292.0
2020-10-01 14:10:00,186.91,187.07,185.57,185.77,38058.0,173.8858,174.0346,172.6392,172.8252,38058.0
2020-10-01 14:20:00,185.61,185.75,185.09,185.5,28933.0,172.6764,172.8066,172.1926,172.574,28933.0
2020-10-01 14:30:00,185.38,185.59,185.09,185.19,12963.0,172.4624,172.6578,172.1926,172.2856,12963.0
2020-10-01 14:40:00,185.08,185.16,184.42,184.79,10733.0,172.1833,172.2577,171.5693,171.9135,10733.0
2020-10-01 14:50:00,184.74,184.96,184.58,184.96,9088.0,171.867,172.0717,171.7182,172.0717,9088.0
2020-10-01 15:00:00,184.95,185.0,184.21,184.22,33400.0,172.0624,172.1089,171.3739,171.3832,33400.0
2020-10-01 15:10:00,184.19,184.58,183.89,184.03,25630.0,171.3553,171.7182,171.0762,171.2065,25630.0
2020-10-01 15:20:00,183.88,185.02,183.53,184.52,35557.0,171.0669,172.1275,170.7413,171.6623,35557.0
2020-10-01 15:30:00,184.52,184.72,184.27,184.72,27633.0,171.6623,171.8484,171.4298,171.8484,27633.0
2020-10-01 15:40:00,184.64,184.65,183.81,184.08,37496.0,171.774,171.7833,171.0018,171.253,37496.0
2020-10-01 15:50:00,184.11,184.68,184.05,184.6,114466.0,171.2809,171.8112,171.2251,171.7368,114466.0
2020-10-02 09:30:00,184.61,186.05,183.29,186.03,52765.0,171.7461,173.0857,170.518,173.0671,52765.0
2020-10-02 09:40:00,186.03,189.3,185.96,188.65,114191.0,173.0671,176.1093,173.002,175.5045,114191.0
2020-10-02 09:50:00,188.77,188.94,186.85,187.16,33835.0,175.6162,175.7743,173.83,174.1184,33835.0
2020-10-02 10:00:00,187.11,187.36,185.45,185.68,24845.0,174.0719,174.3044,172.5275,172.7415,24845.0
2020-10-02 10:10:00,185.66,185.77,184.64,185.26,25325.0,172.7229,172.8252,171.774,172.3508,25325.0
2020-10-02 10:20:00,185.11,185.77,184.74,185.37,16263.0,172.2112,172.8252,171.867,172.4531,16263.0
2020-10-02 10:30:00,185.33,186.16,185.12,185.94,24304.0,172.4159,173.1881,172.2205,172.9834,24304.0
2020-10-02 10:40:00,185.95,186.76,185.95,186.46,34309.0,172.9927,173.7462,172.9927,173.4671,34309.0
2020-10-02 10:50:00,186.34,187.8,186.34,187.64,31988.0,173.3555,174.7138,173.3555,174.5649,31988.0
2020-10-02 11:00:00,187.53,187.76,186.6,186.87,36637.0,174.4626,174.6766,173.5974,173.8486,36637.0
2020-10-02 11:10:00,186.87,187.04,186.05,186.59,22303.0,173.8486,174.0067,173.0857,173.5881,22303.0
2020-10-02 11:20:00,186.41,187.17,186.37,186.39,22584.0,173.4206,174.1277,173.3834,173.402,22584.0
2020-10-02 11:30:00,186.38,186.55,185.76,185.8,14640.0,173.3927,173.5509,172.8159,172.8531,14640.0
2020-10-02 11:40:00,185.71,185.73,185.34,185.44,6452.0,172.7694,172.788,172.4252,172.5182,6452.0
2020-10-02 11:50:00,185.51,185.51,184.77,184.79,11734.0,172.5833,172.5833,171.8949,171.9135,11734.0
2020-10-02 12:00:00,184.92,185.39,184.7,185.27,21167.0,172.0345,172.4717,171.8298,172.3601,21167.0
2020-10-02 12:10:00,185.3,186.14,185.2,185.91,12903.0,172.388,173.1694,172.2949,172.9555,12903.0
2020-10-02 12:20:00,185.97,186.28,185.56,185.63,11764.0,173.0113,173.2997,172.6299,172.695,11764.0
2020-10-02 12:30:00,185.62,186.06,185.34,186.06,8351.0,172.6857,173.095,172.4252,173.095,8351.0
2020-10-02 12:40:00,186.0,186.39,185.85,185.85,7509.0,173.0392,173.402,172.8997,172.8997,7509.0
2020-10-02 12:50:00,185.9,186.12,185.75,185.85,7907.0,172.9462,173.1508,172.8066,172.8997,7907.0
2020-10-02 13:00:00,185.85,186.01,185.34,185.51,14209.0,172.8997,173.0485,172.4252,172.5833,14209.0
2020-10-02 13:10:00,185.51,185.72,185.15,185.48,13834.0,172.5833,172.7787,172.2484,172.5554,13834.0
2020-10-02 13:20:00,185.47,186.03,185.47,185.87,5818.0,172.5461,173.0671,172.5461,172.9183,5818.0
2020-10-02 13:30:00,185.86,185.94,185.62,185.67,19768.0,172.909,172.9834,172.6857,172.7322,19768.0
2020-10-02 13:40:00,185.63,185.63,185.17,185.17,11568.0,172.695,172.695,172.267,172.267,11568.0
2020-10-02 13:50:00,185.29,185.35,185.0,185.22,11414.0,172.3787,172.4345,172.1089,172.3136,11414.0
2020-10-02 14:00:00,185.31,186.04,185.27,186.04,10017.0,172.3973,173.0764,172.3601,173.0764,10017.0
2020-10-02 14:10:00,186.05,186.74,186.04,186.69,25107.0,173.0857,173.7276,173.0764,173.6811,25107.0
2020-10-02 14:20:00,186.65,186.83,186.47,186.53,12806.0,173.6439,173.8114,173.4765,173.5323,12806.0
2020-10-02 14:30:00,186.6,187.12,186.55,186.75,25624.0,173.5974,174.0812,173.5509,173.7369,25624.0
2020-10-02 14:40:00,186.7,186.76,186.2,186.43,7795.0,173.6904,173.7462,173.2253,173.4392,7795.0
2020-10-02 14:50:00,186.38,186.76,186.11,186.28,9912.0,173.3927,173.7462,173.1415,173.2997,9912.0
2020-10-02 15:00:00,186.44,186.55,186.06,186.06,9645.0,173.4485,173.5509,173.095,173.095,9645.0
2020-10-02 15:10:00,186.12,186.35,185.77,186.14,11200.0,173.1508,173.3648,172.8252,173.1694,11200.0
2020-10-02 15:20:00,186.11,186.47,186.1,186.31,15876.0,173.1415,173.4765,173.1322,173.3276,15876.0
2020-10-02 15:30:00,186.21,186.63,186.09,186.55,17033.0,173.2346,173.6253,173.1229,173.5509,17033.0
2020-10-02 15:40:00,186.59,186.67,186.02,186.2,29337.0,173.5881,173.6625,173.0578,173.2253,29337.0
2020-10-02 15:50:00,186.12,186.27,185.54,185.61,94740.0,173.1508,173.2904,172.6113,172.6764,94740.0
2020-10-05 09:30:00,185.4,186.05,184.0,184.36,51177.0,172.481,173.0857,171.1786,171.5135,51177.0
2020-10-05 09:40:00,184.49,184.86,184.17,184.64,11832.0,171.6344,171.9786,171.3367,171.774,11832.0
2020-10-05 09:50:00,184.46,184.65,183.36,183.51,10728.0,171.6065,171.7833,170.5832,170.7227,10728.0
2020-10-05 10:00:00,183.5,183.96,183.1,183.73,15977.0,170.7134,171.1414,170.3413,170.9274,15977.0
2020-10-05 10:10:00,183.66,184.0,183.18,183.28,42631.0,170.8623,171.1786,170.4157,170.5087,42631.0
2020-10-05 10:20:00,183.26,183.65,182.82,183.65,30038.0,170.4901,170.853,170.0808,170.853,30038.0
2020-10-05 10:30:00,183.64,184.0,183.44,183.72,9995.0,170.8437,171.1786,170.6576,170.9181,9995.0
2020-10-05 10:40:00,183.75,184.12,183.72,184.01,14346.0,170.946,171.2902,170.9181,171.1879,14346.0
2020-10-05 10:50:00,184.06,184.09,183.45,183.45,8466.0,171.2344,171.2623,170.6669,170.6669,8466.0
2020-10-05 11:00:00,183.45,183.77,183.11,183.17,11614.0,170.6669,170.9646,170.3506,170.4064,11614.0
2020-10-05 11:10:00,183.09,184.03,183.0,183.92,11385.0,170.332,171.2065,170.2482,171.1041,11385.0
2020-10-05 11:20:00,183.74,184.09,183.72,183.96,7389.0,170.9367,171.2623,170.9181,171.1414,7389.0
2020-10-05 11:30:00,183.96,184.14,183.36,183.5,8073.0,171.1414,171.3088,170.5832,170.7134,8073.0
2020-10-05 11:40:00,183.6,183.78,183.57,183.61,19569.0,170.8064,170.9739,170.7785,170.8157,19569.0
2020-10-05 11:50:00,183.45,183.64,183.28,183.42,7722.0,170.6669,170.8437,170.5087,170.639,7722.0
2020-10-05 12:00:00,183.42,183.53,183.24,183.25,10526.0,170.639,170.7413,170.4715,170.4808,10526.0
2020-10-05 12:10:00,183.13,183.27,182.87,183.16,7875.0,170.3692,170.4994,170.1273,170.3971,7875.0
2020-10-05 12:20:00,183.17,183.21,182.95,183.21,4731.0,170.4064,170.4436,170.2017,170.4436,4731.0
2020-10-05 12:30:00,183.32,183.33,183.2,183.32,4437.0,170.546,170.5553,170.4343,170.546,4437.0
2020-10-05 12:40:00,183.31,183.32,183.15,183.15,3049.0,170.5366,170.546,170.3878,170.3878,3049.0
2020-10-05 12:50:00,183.11,183.19,182.87,183.09,10973.0,170.3506,170.425,170.1273,170.332,10973.0
2020-10-05 13:00:00,183.04,183.62,183.02,183.44,16216.0,170.2855,170.825,170.2669,170.6576,16216.0
2020-10-05 13:10:00,183.47,183.63,183.3,183.43,7621.0,170.6855,170.8343,170.5273,170.6483,7621.0
2020-10-05 13:20:00,183.39,183.61,183.3,183.46,6710.0,170.6111,170.8157,170.5273,170.6762,6710.0
2020-10-05 13:30:00,183.58,183.71,183.39,183.4,4369.0,170.7878,170.9088,170.6111,170.6204,4369.0
2020-10-05 13:40:00,183.41,183.6,183.35,183.38,7863.0,170.6297,170.8064,170.5739,170.6018,7863.0
2020-10-05 13:50:00,183.32,183.36,183.17,183.24,4599.0,170.546,170.5832,170.4064,170.4715,4599.0
2020-10-05 14:00:00,183.24,183.24,182.84,183.17,25485.0,170.4715,170.4715,170.0994,170.4064,25485.0
2020-10-05 14:10:00,183.21,183.33,183.07,183.3,7570.0,170.4436,170.5553,170.3134,170.5273,7570.0
2020-10-05 14:20:00,183.32,183.75,183.27,183.75,33692.0,170.546,170.946,170.4994,170.946,33692.0
2020-10-05 14:30:00,183.75,184.01,183.75,183.8,11774.0,170.946,171.1879,170.946,170.9925,11774.0
2020-10-05 14:40:00,183.84,183.84,183.52,183.77,11574.0,171.0297,171.0297,170.732,170.9646,11574.0
2020-10-05 14:50:00,183.83,183.83,183.45,183.62,14139.0,171.0204,171.0204,170.6669,170.825,14139.0
2020-10-05 15:00:00,183.62,183.64,183.41,183.52,12037.0,170.825,170.8437,170.6297,170.732,12037.0
2020-10-05 15:10:00,183.59,183.84,183.33,183.53,17663.0,170.7971,171.0297,170.5553,170.7413,17663.0
2020-10-05 15:20:00,183.53,183.82,183.27,183.65,14110.0,170.7413,171.0111,170.4994,170.853,14110.0
2020-10-05 15:30:00,183.74,183.75,183.3,183.66,17438.0,170.9367,170.946,170.5273,170.8623,17438.0
2020-10-05 15:40:00,183.62,183.7,183.13,183.22,20477.0,170.825,170.8995,170.3692,170.4529,20477.0
2020-10-05 15:50:00,183.26,183.78,183.1,183.67,78338.0,170.4901,170.9739,170.3413,170.8716,78338.0
2020-10-06 09:30:00,183.5,184.23,183.32,183.8,39206.0,170.7134,171.3925,170.546,170.9925,39206.0
2020-10-06 09:40:00,183.74,184.87,183.41,184.4,56726.0,170.9367,171.9879,170.6297,171.5507,56726.0
2020-10-06 09:50:00,184.3,184.3,183.97,184.21,10846.0,171.4577,171.4577,171.1507,171.3739,10846.0
2020-10-06 10:00:00,184.2,184.25,183.61,184.06,35363.0,171.3646,171.4111,170.8157,171.2344,35363.0
2020-10-06 10:10:00,184.02,184.42,183.91,184.25,9212.0,171.1972,171.5693,171.0948,171.4111,9212.0
2020-10-06 10:20:00,184.12,184.29,183.92,183.96,8116.0,171.2902,171.4484,171.1041,171.1414,8116.0
2020-10-06 10:30:00,184.04,184.29,184.04,184.24,6125.0,171.2158,171.4484,171.2158,171.4018,6125.0
2020-10-06 10:40:00,184.31,184.76,183.95,184.59,9356.0,171.467,171.8856,171.1321,171.7275,9356.0
2020-10-06 10:50:00,184.58,184.73,184.51,184.6,6472.0,171.7182,171.8577,171.653,171.7368,6472.0
2020-10-06 11:00:00,184.47,184.64,184.32,184.32,7432.0,171.6158,171.774,171.4763,171.4763,7432.0
2020-10-06 11:10:00,184.39,184.39,184.01,184.39,17233.0,171.5414,171.5414,171.1879,171.5414,17233.0
2020-10-06 11:20:00,184.3,184.4,184.04,184.09,6711.0,171.4577,171.5507,171.2158,171.2623,6711.0
2020-10-06 11:30:00,184.09,184.15,183.85,183.94,11964.0,171.2623,171.3181,171.039,171.1227,11964.0
2020-10-06 11:40:00,183.88,184.08,183.74,183.77,6583.0,171.0669,171.253,170.9367,170.9646,6583.0
2020-10-06 11:50:00,183.79,183.84,183.5,183.78,8035.0,170.9832,171.0297,170.7134,170.9739,8035.0
2020-10-06 12:00:00,183.79,184.01,183.71,183.74,5224.0,170.9832,171.1879,170.9088,170.9367,5224.0
2020-10-06 12:10:00,183.83,184.08,183.7,184.05,3912.0,171.0204,171.253,170.8995,171.2251,3912.0
2020-10-06 12:20:00,183.99,184.03,183.65,183.7,3554.0,171.1693,171.2065,170.853,170.8995,3554.0
2020-10-06 12:30:00,183.69,184.17,183.62,184.06,5485.0,170.8902,171.3367,170.825,171.2344,5485.0
2020-10-06 12:40:00,184.12,184.29,184.08,184.25,4899.0,171.2902,171.4484,171.253,171.4111,4899.0
2020-10-06 12:50:00,184.32,184.47,184.28,184.32,7915.0,171.4763,171.6158,171.4391,171.4763,7915.0
2020-10-06 13:00:00,184.31,184.33,184.05,184.3,4736.0,171.467,171.4856,171.2251,171.4577,4736.0
2020-10-06 13:10:00,184.25,184.33,184.02,184.15,9069.0,171.4111,171.4856,171.1972,171.3181,9069.0
2020-10-06 13:20:00,184.22,184.38,184.06,184.15,5243.0,171.3832,171.5321,171.2344,171.3181,5243.0
2020-10-06 13:30:00,184.16,184.17,183.83,183.93,14522.0,171.3274,171.3367,171.0204,171.1134,14522.0
2020-10-06 13:40:00,183.94,184.03,183.67,183.7,6464.0,171.1227,171.2065,170.8716,170.8995,6464.0
2020-10-06 13:50:00,183.57,183.63,183.41,183.55,6332.0,170.7785,170.8343,170.6297,170.7599,6332.0
2020-10-06 14:00:00,183.55,183.96,183.5,183.82,3966.0,170.7599,171.1414,170.7134,171.0111,3966.0
2020-10-06 14:10:00,183.83,184.05,183.78,184.02,6857.0,171.0204,171.2251,170.9739,171.1972,6857.0
2020-10-06 14:20:00,183.99,184.19,183.99,184.03,6427.0,171.1693,171.3553,171.1693,171.2065,6427.0
2020-10-06 14:30:00,184.09,184.45,184.01,184.07,15403.0,171.2623,171.5972,171.1879,171.2437,15403.0
2020-10-06 14:40:00,184.04,184.21,183.31,183.36,9549.0,171.2158,171.3739,170.5366,170.5832,9549.0
2020-10-06 14:50:00,183.4,183.4,181.11,181.98,13983.0,170.6204,170.6204,168.4899,169.2993,13983.0
2020-10-06 15:00:00,181.82,181.84,180.58,181.11,16159.0,169.1505,169.1691,167.9969,168.4899,16159.0
2020-10-06 15:10:00,181.07,181.77,180.93,181.07,17694.0,168.4527,169.104,168.3225,168.4527,17694.0
2020-10-06 15:20:00,181.2,181.34,180.73,180.98,15650.0,168.5737,168.7039,168.1364,168.369,15650.0
2020-10-06 15:30:00,180.97,181.84,180.87,181.31,17599.0,168.3597,169.1691,168.2667,168.676,17599.0
2020-10-06 15:40:00,181.39,181.61,180.52,180.68,24581.0,168.7504,168.9551,167.9411,168.0899,24581.0
2020-10-06 15:50:00,180.59,181.22,180.31,180.54,74449.0,168.0062,168.5923,167.7457,167.9597,74449.0
2020-10-07 09:30:00,182.02,183.49,181.91,183.2,31069.0,169.3365,170.7041,169.2342,170.4343,31069.0
2020-10-07 09:40:00,183.26,183.41,182.94,183.17,8557.0,170.4901,170.6297,170.1924,170.4064,8557.0
2020-10-07 09:50:00,183.24,183.96,183.22,183.91,12339.0,170.4715,171.1414,170.4529,171.0948,12339.0
2020-10-07 10:00:00,183.91,183.98,183.09,183.37,11949.0,171.0948,171.16,170.332,170.5925,11949.0
2020-10-07 10:10:00,183.29,183.48,182.83,183.12,11001.0,170.518,170.6948,170.0901,170.3599,11001.0
2020-10-07 10:20:00,183.17,183.22,182.19,182.22,34261.0,170.4064,170.4529,169.4947,169.5226,34261.0
2020-10-07 10:30:00,182.28,182.35,181.81,181.81,6829.0,169.5784,169.6435,169.1412,169.1412,6829.0
2020-10-07 10:40:00,181.63,182.34,181.62,182.34,6329.0,168.9737,169.6342,168.9644,169.6342,6329.0
2020-10-07 10:50:00,182.38,182.45,181.59,181.6,9266.0,169.6715,169.7366,168.9365,168.9458,9266.0
2020-10-07 11:00:00,181.62,181.74,181.33,181.71,8001.0,168.9644,169.076,168.6946,169.0481,8001.0
2020-10-07 11:10:00,181.71,181.8,181.52,181.6,15732.0,169.0481,169.1319,168.8714,168.9458,15732.0
2020-10-07 11:20:00,181.59,181.95,181.56,181.72,10559.0,168.9365,169.2714,168.9086,169.0574,10559.0
2020-10-07 11:30:00,181.65,181.99,181.59,181.82,7561.0,168.9923,169.3086,168.9365,169.1505,7561.0
2020-10-07 11:40:00,181.86,182.27,181.56,182.01,16665.0,169.1877,169.5691,168.9086,169.3272,16665.0
2020-10-07 11:50:00,181.98,182.15,181.91,181.98,13064.0,169.2993,169.4575,169.2342,169.2993,13064.0
2020-10-07 12:00:00,181.94,182.17,181.87,181.89,17250.0,169.2621,169.4761,169.197,169.2156,17250.0
2020-10-07 12:10:00,181.95,181.95,181.75,181.92,6904.0,169.2714,169.2714,169.0854,169.2435,6904.0
2020-10-07 12:20:00,181.91,181.99,181.4,181.53,8514.0,169.2342,169.3086,168.7597,168.8807,8514.0
2020-10-07 12:30:00,181.37,181.52,181.21,181.21,7646.0,168.7318,168.8714,168.583,168.583,7646.0
2020-10-07 12:40:00,181.24,181.47,181.12,181.47,6532.0,168.6109,168.8249,168.4992,168.8249,6532.0
2020-10-07 12:50:00,181.5,181.5,181.15,181.15,13438.0,168.8528,168.8528,168.5272,168.5272,13438.0
2020-10-07 13:00:00,181.22,181.66,181.18,181.66,9820.0,168.5923,169.0016,168.5551,169.0016,9820.0
2020-10-07 13:10:00,181.67,181.86,181.65,181.83,4728.0,169.0109,169.1877,168.9923,169.1598,4728.0
2020-10-07 13:20:00,181.85,182.08,181.82,182.04,6472.0,169.1784,169.3924,169.1505,169.3551,6472.0
2020-10-07 13:30:00,182.09,182.24,181.99,182.16,11024.0,169.4017,169.5412,169.3086,169.4668,11024.0
2020-10-07 13:40:00,182.17,182.4,182.13,182.23,26930.0,169.4761,169.6901,169.4389,169.5319,26930.0
2020-10-07 13:50:00,182.22,182.47,182.13,182.23,30265.0,169.5226,169.7552,169.4389,169.5319,30265.0
2020-10-07 14:00:00,182.25,182.33,182.05,182.18,6343.0,169.5505,169.6249,169.3644,169.4854,6343.0
2020-10-07 14:10:00,182.19,182.32,182.01,182.16,9161.0,169.4947,169.6156,169.3272,169.4668,9161.0
2020-10-07 14:20:00,182.1,182.42,182.08,182.21,14634.0,169.411,169.7087,169.3924,169.5133,14634.0
2020-10-07 14:30:00,182.21,182.27,181.96,181.96,9121.0,169.5133,169.5691,169.2807,169.2807,9121.0
2020-10-07 14:40:00,181.98,181.98,181.69,181.73,13001.0,169.2993,169.2993,169.0295,169.0667,13001.0
2020-10-07 14:50:00,181.75,182.06,181.75,181.82,13028.0,169.0854,169.3737,169.0854,169.1505,13028.0
2020-10-07 15:00:00,181.83,182.03,181.82,181.84,6065.0,169.1598,169.3458,169.1505,169.1691,6065.0
2020-10-07 15:10:00,181.86,182.0,181.85,181.93,10242.0,169.1877,169.3179,169.1784,169.2528,10242.0
2020-10-07 15:20:00,181.93,182.08,181.75,181.83,8368.0,169.2528,169.3924,169.0854,169.1598,8368.0
2020-10-07 15:30:00,181.86,181.96,181.48,181.75,15574.0,169.1877,169.2807,168.8342,169.0854,15574.0
2020-10-07 15:40:00,181.76,181.76,181.42,181.74,15624.0,169.0947,169.0947,168.7783,169.076,15624.0
2020-10-07 15:50:00,181.79,181.83,181.37,181.43,58799.0,169.1226,169.1598,168.7318,168.7876,58799.0
2020-10-08 09:30:00,181.58,181.69,180.7,181.44,40946.0,168.9272,169.0295,168.1085,168.797,40946.0
2020-10-08 09:40:00,181.33,182.04,181.03,181.95,28266.0,168.6946,169.3551,168.4155,169.2714,28266.0
2020-10-08 09:50:00,181.81,182.57,181.52,181.7,15844.0,169.1412,169.8482,168.8714,169.0388,15844.0
2020-10-08 10:00:00,181.81,182.2,181.53,181.91,14034.0,169.1412,169.504,168.8807,169.2342,14034.0
2020-10-08 10:10:00,182.06,182.15,181.72,182.1,11802.0,169.3737,169.4575,169.0574,169.411,11802.0
2020-10-08 10:20:00,182.21,182.41,181.95,182.19,15837.0,169.5133,169.6994,169.2714,169.4947,15837.0
2020-10-08 10:30:00,182.22,182.9,182.15,182.42,22953.0,169.5226,170.1552,169.4575,169.7087,22953.0
2020-10-08 10:40:00,182.37,182.55,182.11,182.47,19650.0,169.6621,169.8296,169.4203,169.7552,19650.0
2020-10-08 10:50:00,182.55,182.84,182.39,182.56,10378.0,169.8296,170.0994,169.6808,169.8389,10378.0
2020-10-08 11:00:00,182.48,183.42,182.33,183.18,97660.0,169.7645,170.639,169.6249,170.4157,97660.0
2020-10-08 11:10:00,183.15,183.52,183.14,183.19,17888.0,170.3878,170.732,170.3785,170.425,17888.0
2020-10-08 11:20:00,183.26,183.63,182.98,183.12,18656.0,170.4901,170.8343,170.2296,170.3599,18656.0
2020-10-08 11:30:00,183.14,183.14,182.59,183.05,14766.0,170.3785,170.3785,169.8668,170.2948,14766.0
2020-10-08 11:40:00,183.07,183.21,182.62,182.62,12799.0,170.3134,170.4436,169.8947,169.8947,12799.0
2020-10-08 11:50:00,182.81,182.99,182.55,182.56,7373.0,170.0715,170.2389,169.8296,169.8389,7373.0
2020-10-08 12:00:00,182.66,183.07,182.55,183.07,7560.0,169.9319,170.3134,169.8296,170.3134,7560.0
2020-10-08 12:10:00,183.03,183.18,183.02,183.05,10195.0,170.2762,170.4157,170.2669,170.2948,10195.0
2020-10-08 12:20:00,183.02,183.4,182.78,183.4,7782.0,170.2669,170.6204,170.0436,170.6204,7782.0
2020-10-08 12:30:00,183.37,183.56,183.34,183.38,9485.0,170.5925,170.7692,170.5646,170.6018,9485.0
2020-10-08 12:40:00,183.31,183.49,183.06,183.06,5953.0,170.5366,170.7041,170.3041,170.3041,5953.0
2020-10-08 12:50:00,182.98,183.33,182.97,183.33,6829.0,170.2296,170.5553,170.2203,170.5553,6829.0
2020-10-08 13:00:00,183.34,183.48,183.18,183.31,20468.0,170.5646,170.6948,170.4157,170.5366,20468.0
2020-10-08 13:10:00,183.32,183.51,183.24,183.49,8761.0,170.546,170.7227,170.4715,170.7041,8761.0
2020-10-08 13:20:00,183.4,183.44,183.27,183.28,4310.0,170.6204,170.6576,170.4994,170.5087,4310.0
2020-10-08 13:30:00,183.33,183.99,183.33,183.87,13680.0,170.5553,171.1693,170.5553,171.0576,13680.0
2020-10-08 13:40:00,183.82,184.07,183.81,183.94,10100.0,171.0111,171.2437,171.0018,171.1227,10100.0
2020-10-08 13:50:00,183.93,184.17,183.74,184.12,13766.0,171.1134,171.3367,170.9367,171.2902,13766.0
2020-10-08 14:00:00,184.03,184.2,183.91,184.16,11695.0,171.2065,171.3646,171.0948,171.3274,11695.0
2020-10-08 14:10:00,184.16,184.31,184.02,184.22,6561.0,171.3274,171.467,171.1972,171.3832,6561.0
2020-10-08 14:20:00,184.29,184.45,184.21,184.33,9979.0,171.4484,171.5972,171.3739,171.4856,9979.0
2020-10-08 14:30:00,184.4,184.51,184.29,184.44,6873.0,171.5507,171.653,171.4484,171.5879,6873.0
2020-10-08 14:40:00,184.41,184.55,184.28,184.31,6063.0,171.56,171.6902,171.4391,171.467,6063.0
2020-10-08 14:50:00,184.3,184.43,184.12,184.33,9606.0,171.4577,171.5786,171.2902,171.4856,9606.0
2020-10-08 15:00:00,184.32,184.38,184.01,184.12,12445.0,171.4763,171.5321,171.1879,171.2902,12445.0
2020-10-08 15:10:00,184.13,184.5,184.12,184.5,10422.0,171.2995,171.6437,171.2902,171.6437,10422.0
2020-10-08 15:20:00,184.49,184.89,184.4,184.83,20374.0,171.6344,172.0065,171.5507,171.9507,20374.0
2020-10-08 15:30:00,184.86,185.1,184.71,184.71,29109.0,171.9786,172.2019,171.8391,171.8391,29109.0
2020-10-08 15:40:00,184.68,184.76,184.53,184.6,24674.0,171.8112,171.8856,171.6716,171.7368,24674.0
2020-10-08 15:50:00,184.6,185.23,184.5,185.13,89434.0,171.7368,172.3229,171.6437,172.2298,89434.0
2020-10-09 09:30:00,186.24,186.74,185.04,185.3,19460.0,173.2625,173.7276,172.1461,172.388,19460.0
2020-10-09 09:40:00,185.3,185.85,185.07,185.77,10647.0,172.388,172.8997,172.174,172.8252,10647.0
2020-10-09 09:50:00,185.63,185.93,185.26,185.39,18747.0,172.695,172.9741,172.3508,172.4717,18747.0
2020-10-09 10:00:00,185.39,185.4,184.83,185.15,14152.0,172.4717,172.481,171.9507,172.2484,14152.0
2020-10-09 10:10:00,185.15,185.37,184.87,185.31,17262.0,172.2484,172.4531,171.9879,172.3973,17262.0
2020-10-09 10:20:00,185.31,185.31,184.97,185.11,6124.0,172.3973,172.3973,172.081,172.2112,6124.0
2020-10-09 10:30:00,185.12,185.4,184.96,185.4,13679.0,172.2205,172.481,172.0717,172.481,13679.0
2020-10-09 10:40:00,185.42,185.97,185.38,185.74,15867.0,172.4996,173.0113,172.4624,172.7973,15867.0
2020-10-09 10:50:00,185.74,186.25,185.72,186.25,10451.0,172.7973,173.2718,172.7787,173.2718,10451.0
2020-10-09 11:00:00,186.28,186.35,185.81,185.89,8850.0,173.2997,173.3648,172.8624,172.9369,8850.0
2020-10-09 11:10:00,185.91,185.92,185.37,185.85,13601.0,172.9555,172.9648,172.4531,172.8997,13601.0
2020-10-09 11:20:00,185.89,186.05,185.82,185.88,6266.0,172.9369,173.0857,172.8717,172.9276,6266.0
2020-10-09 11:30:00,185.77,185.86,185.6,185.66,5328.0,172.8252,172.909,172.6671,172.7229,5328.0
2020-10-09 11:40:00,185.74,186.4,185.66,186.23,22940.0,172.7973,173.4113,172.7229,173.2532,22940.0
2020-10-09 11:50:00,186.27,186.81,186.06,186.69,9476.0,173.2904,173.7928,173.095,173.6811,9476.0
2020-10-09 12:00:00,186.61,186.8,186.44,186.73,8671.0,173.6067,173.7835,173.4485,173.7183,8671.0
2020-10-09 12:10:00,186.69,186.69,186.1,186.51,9414.0,173.6811,173.6811,173.1322,173.5137,9414.0
2020-10-09 12:20:00,186.5,186.65,186.31,186.42,8235.0,173.5044,173.6439,173.3276,173.4299,8235.0
2020-10-09 12:30:00,186.45,186.68,186.1,186.18,6475.0,173.4578,173.6718,173.1322,173.2067,6475.0
2020-10-09 12:40:00,186.17,186.25,186.0,186.25,6815.0,173.1974,173.2718,173.0392,173.2718,6815.0
2020-10-09 12:50:00,186.26,186.56,186.26,186.36,8097.0,173.2811,173.5602,173.2811,173.3741,8097.0
2020-10-09 13:00:00,186.37,186.51,186.19,186.21,7386.0,173.3834,173.5137,173.216,173.2346,7386.0
2020-10-09 13:10:00,186.29,186.67,186.26,186.52,11025.0,173.309,173.6625,173.2811,173.523,11025.0
2020-10-09 13:20:00,186.53,186.57,186.43,186.47,7447.0,173.5323,173.5695,173.4392,173.4765,7447.0
2020-10-09 13:30:00,186.52,186.7,186.44,186.61,27524.0,173.523,173.6904,173.4485,173.6067,27524.0
2020-10-09 13:40:00,186.61,186.73,186.59,186.73,8979.0,173.6067,173.7183,173.5881,173.7183,8979.0
2020-10-09 13:50:00,186.75,186.78,186.66,186.74,8308.0,173.7369,173.7649,173.6532,173.7276,8308.0
2020-10-09 14:00:00,186.75,186.77,186.59,186.59,7265.0,173.7369,173.7555,173.5881,173.5881,7265.0
2020-10-09 14:10:00,186.56,186.59,186.41,186.41,5842.0,173.5602,173.5881,173.4206,173.4206,5842.0
2020-10-09 14:20:00,186.4,186.4,186.12,186.27,9056.0,173.4113,173.4113,173.1508,173.2904,9056.0
2020-10-09 14:30:00,186.25,186.43,186.13,186.27,10762.0,173.2718,173.4392,173.1601,173.2904,10762.0
2020-10-09 14:40:00,186.34,186.68,186.2,186.65,7681.0,173.3555,173.6718,173.2253,173.6439,7681.0
2020-10-09 14:50:00,186.65,186.77,186.5,186.77,5662.0,173.6439,173.7555,173.5044,173.7555,5662.0
2020-10-09 15:00:00,186.67,187.11,186.65,187.08,17439.0,173.6625,174.0719,173.6439,174.0439,17439.0
2020-10-09 15:10:00,187.1,187.11,186.82,187.08,8166.0,174.0626,174.0719,173.8021,174.0439,8166.0
2020-10-09 15:20:00,187.02,187.44,187.02,187.07,34179.0,173.9881,174.3789,173.9881,174.0346,34179.0
2020-10-09 15:30:00,187.15,187.15,186.83,186.91,20317.0,174.1091,174.1091,173.8114,173.8858,20317.0
2020-10-09 15:40:00,186.9,187.08,186.83,186.93,22115.0,173.8765,174.0439,173.8114,173.9044,22115.0
2020-10-09 15:50:00,186.93,186.97,186.62,186.66,89675.0,173.9044,173.9416,173.616,173.6532,89675.0
2020-10-12 09:30:00,187.26,188.13,187.17,187.78,24369.0,174.2114,175.0208,174.1277,174.6952,24369.0
2020-10-12 09:40:00,187.91,188.27,187.42,188.01,18920.0,174.8161,175.151,174.3603,174.9091,18920.0
2020-10-12 09:50:00,188.03,188.27,187.78,188.01,8710.0,174.9277,175.151,174.6952,174.9091,8710.0
2020-10-12 10:00:00,188.02,189.44,188.02,189.28,37483.0,174.9184,176.2395,174.9184,176.0906,37483.0
2020-10-12 10:10:00,189.25,189.56,188.53,188.59,8632.0,176.0627,176.3511,175.3929,175.4487,8632.0
2020-10-12 10:20:00,188.55,188.57,188.29,188.44,5728.0,175.4115,175.4301,175.1696,175.3092,5728.0
2020-10-12 10:30:00,188.51,189.2,188.51,189.11,10328.0,175.3743,176.0162,175.3743,175.9325,10328.0
2020-10-12 10:40:00,189.03,189.06,188.28,188.31,7013.0,175.8581,175.886,175.1603,175.1882,7013.0
2020-10-12 10:50:00,188.35,188.66,188.05,188.05,7796.0,175.2255,175.5138,174.9464,174.9464,7796.0
2020-10-12 11:00:00,188.11,188.32,187.96,188.16,6631.0,175.0022,175.1975,174.8626,175.0487,6631.0
2020-10-12 11:10:00,188.17,188.72,188.15,188.36,12234.0,175.058,175.5697,175.0394,175.2348,12234.0
2020-10-12 11:20:00,188.33,188.63,188.26,188.52,8027.0,175.2068,175.4859,175.1417,175.3836,8027.0
2020-10-12 11:30:00,188.49,188.51,188.21,188.36,4012.0,175.3557,175.3743,175.0952,175.2348,4012.0
2020-10-12 11:40:00,188.4,188.54,188.19,188.19,6918.0,175.272,175.4022,175.0766,175.0766,6918.0
2020-10-12 11:50:00,188.25,188.36,188.21,188.21,2838.0,175.1324,175.2348,175.0952,175.0952,2838.0
2020-10-12 12:00:00,188.24,188.26,188.05,188.25,4318.0,175.1231,175.1417,174.9464,175.1324,4318.0
2020-10-12 12:10:00,188.29,188.37,188.11,188.11,4916.0,175.1696,175.2441,175.0022,175.0022,4916.0
2020-10-12 12:20:00,188.2,188.36,188.06,188.07,2423.0,175.0859,175.2348,174.9557,174.965,2423.0
2020-10-12 12:30:00,188.25,188.41,187.94,187.94,8986.0,175.1324,175.2813,174.844,174.844,8986.0
2020-10-12 12:40:00,187.92,188.18,187.87,188.03,5822.0,174.8254,175.0673,174.7789,174.9277,5822.0
2020-10-12 12:50:00,187.85,187.98,187.59,187.72,8595.0,174.7603,174.8812,174.5184,174.6394,8595.0
2020-10-12 13:00:00,187.77,187.85,187.51,187.78,6890.0,174.6859,174.7603,174.444,174.6952,6890.0
2020-10-12 13:10:00,187.75,188.06,187.74,188.06,4644.0,174.6673,174.9557,174.658,174.9557,4644.0
2020-10-12 13:20:00,188.01,188.1,187.87,187.88,3887.0,174.9091,174.9929,174.7789,174.7882,3887.0
2020-10-12 13:30:00,187.89,187.94,187.49,187.87,6499.0,174.7975,174.844,174.4254,174.7789,6499.0
2020-10-12 13:40:00,187.75,187.93,187.67,187.75,5082.0,174.6673,174.8347,174.5928,174.6673,5082.0
2020-10-12 13:50:00,187.83,188.11,187.83,188.03,5498.0,174.7417,175.0022,174.7417,174.9277,5498.0
2020-10-12 14:00:00,188.02,188.08,187.85,188.08,4315.0,174.9184,174.9743,174.7603,174.9743,4315.0
2020-10-12 14:10:00,188.01,188.03,187.54,187.86,4044.0,174.9091,174.9277,174.4719,174.7696,4044.0
2020-10-12 14:20:00,187.92,187.97,187.7,187.86,5579.0,174.8254,174.8719,174.6207,174.7696,5579.0
2020-10-12 14:30:00,187.94,187.99,187.7,187.83,4765.0,174.844,174.8905,174.6207,174.7417,4765.0
2020-10-12 14:40:00,187.79,187.93,187.59,187.85,5762.0,174.7045,174.8347,174.5184,174.7603,5762.0
2020-10-12 14:50:00,187.86,187.86,187.65,187.83,7861.0,174.7696,174.7696,174.5742,174.7417,7861.0
2020-10-12 15:00:00,187.76,187.89,187.68,187.74,3292.0,174.6766,174.7975,174.6021,174.658,3292.0
2020-10-12 15:10:00,187.74,187.8,187.58,187.69,5889.0,174.658,174.7138,174.5091,174.6114,5889.0
2020-10-12 15:20:00,187.73,187.92,187.7,187.84,9497.0,174.6487,174.8254,174.6207,174.751,9497.0
2020-10-12 15:30:00,187.91,187.92,187.43,187.47,13486.0,174.8161,174.8254,174.3696,174.4068,13486.0
2020-10-12 15:40:00,187.43,187.49,186.52,186.52,39824.0,174.3696,174.4254,173.523,173.523,39824.0
2020-10-12 15:50:00,186.46,187.1,186.35,187.01,69094.0,173.4671,174.0626,173.3648,173.9788,69094.0
2020-10-13 09:30:00,185.89,186.88,185.49,186.8,25187.0,172.9369,173.8579,172.5647,173.7835,25187.0
2020-10-13 09:40:00,186.95,187.73,186.68,187.37,22287.0,173.923,174.6487,173.6718,174.3137,22287.0
2020-10-13 09:50:00,187.28,187.56,186.46,187.48,18752.0,174.23,174.4905,173.4671,174.4161,18752.0
2020-10-13 10:00:00,187.35,188.16,187.35,187.77,15263.0,174.2951,175.0487,174.2951,174.6859,15263.0
2020-10-13 10:10:00,187.74,187.78,187.0,187.62,9196.0,174.658,174.6952,173.9695,174.5463,9196.0
2020-10-13 10:20:00,187.69,187.77,187.37,187.57,5967.0,174.6114,174.6859,174.3137,174.4998,5967.0
2020-10-13 10:30:00,187.63,187.7,187.04,187.35,6018.0,174.5556,174.6207,174.0067,174.2951,6018.0
2020-10-13 10:40:00,187.38,187.48,187.13,187.2,13304.0,174.323,174.4161,174.0905,174.1556,13304.0
2020-10-13 10:50:00,187.17,187.53,186.78,187.36,11301.0,174.1277,174.4626,173.7649,174.3044,11301.0
2020-10-13 11:00:00,187.27,187.59,187.22,187.32,5409.0,174.2207,174.5184,174.1742,174.2672,5409.0
2020-10-13 11:10:00,187.32,187.43,186.95,187.19,4472.0,174.2672,174.3696,173.923,174.1463,4472.0
2020-10-13 11:20:00,187.26,187.39,186.75,186.93,8273.0,174.2114,174.3323,173.7369,173.9044,8273.0
2020-10-13 11:30:00,187.01,187.33,187.01,187.1,11235.0,173.9788,174.2765,173.9788,174.0626,11235.0
2020-10-13 11:40:00,187.13,187.41,186.93,187.28,5875.0,174.0905,174.351,173.9044,174.23,5875.0
2020-10-13 11:50:00,187.32,187.53,187.27,187.44,3353.0,174.2672,174.4626,174.2207,174.3789,3353.0
2020-10-13 12:00:00,187.4,187.53,187.2,187.27,4616.0,174.3416,174.4626,174.1556,174.2207,4616.0
2020-10-13 12:10:00,187.28,187.46,187.03,187.27,8569.0,174.23,174.3975,173.9974,174.2207,8569.0
2020-10-13 12:20:00,187.25,187.53,187.25,187.41,4656.0,174.2021,174.4626,174.2021,174.351,4656.0
2020-10-13 12:30:00,187.34,187.48,186.99,187.26,6275.0,174.2858,174.4161,173.9602,174.2114,6275.0
2020-10-13 12:40:00,187.24,187.35,187.12,187.23,4122.0,174.1928,174.2951,174.0812,174.1835,4122.0
2020-10-13 12:50:00,187.21,187.32,186.98,187.27,6744.0,174.1649,174.2672,173.9509,174.2207,6744.0
2020-10-13 13:00:00,187.24,187.24,186.96,187.05,6159.0,174.1928,174.1928,173.9323,174.016,6159.0
2020-10-13 13:10:00,187.09,187.58,187.04,187.48,8887.0,174.0533,174.5091,174.0067,174.4161,8887.0
2020-10-13 13:20:00,187.46,187.46,187.22,187.23,3069.0,174.3975,174.3975,174.1742,174.1835,3069.0
2020-10-13 13:30:00,187.23,187.44,187.23,187.4,3170.0,174.1835,174.3789,174.1835,174.3416,3170.0
2020-10-13 13:40:00,187.45,187.72,187.45,187.72,4085.0,174.3882,174.6394,174.3882,174.6394,4085.0
2020-10-13 13:50:00,187.69,187.8,187.09,187.18,6964.0,174.6114,174.7138,174.0533,174.137,6964.0
2020-10-13 14:00:00,187.13,187.16,186.89,187.09,4506.0,174.0905,174.1184,173.8672,174.0533,4506.0
2020-10-13 14:10:00,187.08,187.38,187.08,187.38,3646.0,174.0439,174.323,174.0439,174.323,3646.0
2020-10-13 14:20:00,187.34,187.35,186.96,186.96,4246.0,174.2858,174.2951,173.9323,173.9323,4246.0
2020-10-13 14:30:00,186.9,187.04,186.72,187.04,6696.0,173.8765,174.0067,173.709,174.0067,6696.0
2020-10-13 14:40:00,187.06,187.11,186.88,186.9,5272.0,174.0253,174.0719,173.8579,173.8765,5272.0
2020-10-13 14:50:00,186.85,186.95,186.59,186.79,6829.0,173.83,173.923,173.5881,173.7742,6829.0
2020-10-13 15:00:00,186.81,187.08,186.77,187.08,7562.0,173.7928,174.0439,173.7555,174.0439,7562.0
2020-10-13 15:10:00,187.05,187.2,186.99,187.2,5472.0,174.016,174.1556,173.9602,174.1556,5472.0
2020-10-13 15:20:00,187.15,187.62,187.13,187.51,7794.0,174.1091,174.5463,174.0905,174.444,7794.0
2020-10-13 15:30:00,187.56,187.73,187.51,187.71,9706.0,174.4905,174.6487,174.444,174.63,9706.0
2020-10-13 15:40:00,187.71,187.76,187.51,187.58,11668.0,174.63,174.6766,174.444,174.5091,11668.0
2020-10-13 15:50:00,187.63,187.79,187.28,187.47,62755.0,174.5556,174.7045,174.23,174.4068,62755.0
2020-10-14 09:30:00,184.26,185.79,184.18,184.8,35054.0,171.4204,172.8438,171.346,171.9228,35054.0
2020-10-14 09:40:00,184.78,185.77,184.59,185.75,13723.0,171.9042,172.8252,171.7275,172.8066,13723.0
2020-10-14 09:50:00,185.73,185.98,185.54,185.89,11088.0,172.788,173.0206,172.6113,172.9369,11088.0
2020-10-14 10:00:00,185.82,186.38,185.68,185.87,12158.0,172.8717,173.3927,172.7415,172.9183,12158.0
2020-10-14 10:10:00,185.83,185.95,185.44,185.69,5337.0,172.881,172.9927,172.5182,172.7508,5337.0
2020-10-14 10:20:00,185.7,185.86,185.17,185.21,7602.0,172.7601,172.909,172.267,172.3043,7602.0
2020-10-14 10:30:00,185.24,185.4,185.1,185.35,14971.0,172.3322,172.481,172.2019,172.4345,14971.0
2020-10-14 10:40:00,185.3,185.3,184.84,184.98,11768.0,172.388,172.388,171.96,172.0903,11768.0
2020-10-14 10:50:00,184.98,184.98,184.31,184.34,6168.0,172.0903,172.0903,171.467,171.4949,6168.0
2020-10-14 11:00:00,184.39,184.9,184.0,184.75,11290.0,171.5414,172.0159,171.1786,171.8763,11290.0
2020-10-14 11:10:00,184.72,184.76,184.43,184.59,6100.0,171.8484,171.8856,171.5786,171.7275,6100.0
2020-10-14 11:20:00,184.56,184.6,184.29,184.54,4721.0,171.6995,171.7368,171.4484,171.6809,4721.0
2020-10-14 11:30:00,184.53,184.76,184.46,184.76,4107.0,171.6716,171.8856,171.6065,171.8856,4107.0
2020-10-14 11:40:00,184.71,184.92,184.07,184.08,5864.0,171.8391,172.0345,171.2437,171.253,5864.0
2020-10-14 11:50:00,184.21,184.21,183.61,183.83,8260.0,171.3739,171.3739,170.8157,171.0204,8260.0
2020-10-14 12:00:00,183.94,184.35,183.93,184.23,2384.0,171.1227,171.5042,171.1134,171.3925,2384.0
2020-10-14 12:10:00,184.18,184.18,183.45,183.6,4636.0,171.346,171.346,170.6669,170.8064,4636.0
2020-10-14 12:20:00,183.6,184.0,183.49,183.98,10200.0,170.8064,171.1786,170.7041,171.16,10200.0
2020-10-14 12:30:00,184.11,184.21,183.9,184.12,5338.0,171.2809,171.3739,171.0855,171.2902,5338.0
2020-10-14 12:40:00,184.22,184.39,184.15,184.3,3058.0,171.3832,171.5414,171.3181,171.4577,3058.0
2020-10-14 12:50:00,184.27,184.66,184.21,184.6,4128.0,171.4298,171.7926,171.3739,171.7368,4128.0
2020-10-14 13:00:00,184.59,184.83,184.55,184.78,2627.0,171.7275,171.9507,171.6902,171.9042,2627.0
2020-10-14 13:10:00,184.86,185.06,184.85,184.97,4838.0,171.9786,172.1647,171.9693,172.081,4838.0
2020-10-14 13:20:00,185.02,185.02,184.41,184.41,3646.0,172.1275,172.1275,171.56,171.56,3646.0
2020-10-14 13:30:00,184.48,184.52,184.09,184.16,3392.0,171.6251,171.6623,171.2623,171.3274,3392.0
2020-10-14 13:40:00,184.13,184.15,183.77,183.8,3948.0,171.2995,171.3181,170.9646,170.9925,3948.0
2020-10-14 13:50:00,183.84,184.26,183.7,184.23,6612.0,171.0297,171.4204,170.8995,171.3925,6612.0
2020-10-14 14:00:00,184.19,184.39,184.05,184.3,2967.0,171.3553,171.5414,171.2251,171.4577,2967.0
2020-10-14 14:10:00,184.39,184.5,184.25,184.25,4744.0,171.5414,171.6437,171.4111,171.4111,4744.0
2020-10-14 14:20:00,184.22,184.26,183.71,183.77,8608.0,171.3832,171.4204,170.9088,170.9646,8608.0
2020-10-14 14:30:00,183.74,183.88,183.34,183.36,6052.0,170.9367,171.0669,170.5646,170.5832,6052.0
2020-10-14 14:40:00,183.35,183.58,183.31,183.5,3426.0,170.5739,170.7878,170.5366,170.7134,3426.0
2020-10-14 14:50:00,183.54,183.91,183.5,183.81,5202.0,170.7506,171.0948,170.7134,171.0018,5202.0
2020-10-14 15:00:00,183.8,184.18,183.75,183.91,5087.0,170.9925,171.346,170.946,171.0948,5087.0
2020-10-14 15:10:00,183.98,184.18,183.9,183.9,8074.0,171.16,171.346,171.0855,171.0855,8074.0
2020-10-14 15:20:00,183.92,184.15,183.88,184.1,12220.0,171.1041,171.3181,171.0669,171.2716,12220.0
2020-10-14 15:30:00,184.0,184.36,183.47,183.5,19685.0,171.1786,171.5135,170.6855,170.7134,19685.0
2020-10-14 15:40:00,183.53,183.7,183.17,183.24,32643.0,170.7413,170.8995,170.4064,170.4715,32643.0
2020-10-14 15:50:00,183.18,183.62,183.05,183.11,82079.0,170.4157,170.825,170.2948,170.3506,82079.0
2020-10-15 09:30:00,180.49,181.92,180.49,181.41,26493.0,167.9131,169.2435,167.9131,168.769,26493.0
2020-10-15 09:40:00,181.58,182.37,181.56,182.21,6148.0,168.9272,169.6621,168.9086,169.5133,6148.0
2020-10-15 09:50:00,182.17,182.31,181.9,182.06,5167.0,169.4761,169.6063,169.2249,169.3737,5167.0
2020-10-15 10:00:00,182.02,182.37,181.71,181.75,11409.0,169.3365,169.6621,169.0481,169.0854,11409.0
2020-10-15 10:10:00,181.86,182.4,181.73,182.13,5865.0,169.1877,169.6901,169.0667,169.4389,5865.0
2020-10-15 10:20:00,181.98,182.13,181.71,181.84,3869.0,169.2993,169.4389,169.0481,169.1691,3869.0
2020-10-15 10:30:00,181.79,181.85,181.43,181.59,8258.0,169.1226,169.1784,168.7876,168.9365,8258.0
2020-10-15 10:40:00,181.64,181.75,181.41,181.72,4164.0,168.983,169.0854,168.769,169.0574,4164.0
2020-10-15 10:50:00,181.74,181.88,181.15,181.55,7000.0,169.076,169.2063,168.5272,168.8993,7000.0
2020-10-15 11:00:00,181.47,182.33,181.38,182.33,5286.0,168.8249,169.6249,168.7411,169.6249,5286.0
2020-10-15 11:10:00,182.26,182.4,182.0,182.31,5083.0,169.5598,169.6901,169.3179,169.6063,5083.0
2020-10-15 11:20:00,182.28,182.49,182.13,182.2,5696.0,169.5784,169.7738,169.4389,169.504,5696.0
2020-10-15 11:30:00,182.21,182.23,181.96,182.0,6036.0,169.5133,169.5319,169.2807,169.3179,6036.0
2020-10-15 11:40:00,182.07,182.21,181.9,181.9,7526.0,169.3831,169.5133,169.2249,169.2249,7526.0
2020-10-15 11:50:00,181.9,181.94,181.56,181.6,11978.0,169.2249,169.2621,168.9086,168.9458,11978.0
2020-10-15 12:00:00,181.58,181.88,181.57,181.81,5075.0,168.9272,169.2063,168.9179,169.1412,5075.0
2020-10-15 12:10:00,181.8,181.87,181.5,181.5,5220.0,169.1319,169.197,168.8528,168.8528,5220.0
2020-10-15 12:20:00,181.55,181.59,181.31,181.37,4960.0,168.8993,168.9365,168.676,168.7318,4960.0
2020-10-15 12:30:00,181.36,181.63,181.36,181.63,2581.0,168.7225,168.9737,168.7225,168.9737,2581.0
2020-10-15 12:40:00,181.58,181.69,181.32,181.52,6014.0,168.9272,169.0295,168.6853,168.8714,6014.0
2020-10-15 12:50:00,181.65,182.21,181.65,182.21,1800.0,168.9923,169.5133,168.9923,169.5133,1800.0
2020-10-15 13:00:00,182.28,182.33,182.13,182.32,6574.0,169.5784,169.6249,169.4389,169.6156,6574.0
2020-10-15 13:10:00,182.36,182.53,182.36,182.4,3494.0,169.6528,169.811,169.6528,169.6901,3494.0
2020-10-15 13:20:00,182.49,182.75,182.43,182.73,4992.0,169.7738,170.0157,169.718,169.9971,4992.0
2020-10-15 13:30:00,182.77,182.87,182.63,182.63,5002.0,170.0343,170.1273,169.904,169.904,5002.0
2020-10-15 13:40:00,182.66,182.74,182.45,182.56,6109.0,169.9319,170.0064,169.7366,169.8389,6109.0
2020-10-15 13:50:00,182.57,182.62,182.41,182.44,2683.0,169.8482,169.8947,169.6994,169.7273,2683.0
2020-10-15 14:00:00,182.53,182.8,182.53,182.78,2000.0,169.811,170.0622,169.811,170.0436,2000.0
2020-10-15 14:10:00,182.78,182.82,182.6,182.77,5674.0,170.0436,170.0808,169.8761,170.0343,5674.0
2020-10-15 14:20:00,182.67,182.75,182.37,182.39,8571.0,169.9412,170.0157,169.6621,169.6808,8571.0
2020-10-15 14:30:00,182.37,182.41,182.08,182.14,9243.0,169.6621,169.6994,169.3924,169.4482,9243.0
2020-10-15 14:40:00,182.14,182.18,181.84,181.9,3176.0,169.4482,169.4854,169.1691,169.2249,3176.0
2020-10-15 14:50:00,181.9,182.19,181.87,181.9,13153.0,169.2249,169.4947,169.197,169.2249,13153.0
2020-10-15 15:00:00,181.95,182.06,181.83,181.95,9352.0,169.2714,169.3737,169.1598,169.2714,9352.0
2020-10-15 15:10:00,181.97,182.03,181.56,181.85,14689.0,169.29,169.3458,168.9086,169.1784,14689.0
2020-10-15 15:20:00,181.79,181.84,181.43,181.58,12660.0,169.1226,169.1691,168.7876,168.9272,12660.0
2020-10-15 15:30:00,181.61,182.14,181.52,181.78,28084.0,168.9551,169.4482,168.8714,169.1133,28084.0
2020-10-15 15:40:00,181.78,182.09,181.7,181.82,58048.0,169.1133,169.4017,169.0388,169.1505,58048.0
2020-10-15 15:50:00,181.78,181.95,181.43,181.55,137019.0,169.1133,169.2714,168.7876,168.8993,137019.0
2020-10-16 09:30:00,182.3,183.69,182.3,183.32,65674.0,169.597,170.8902,169.597,170.546,65674.0
2020-10-16 09:40:00,183.14,183.48,182.45,183.38,14786.0,170.3785,170.6948,169.7366,170.6018,14786.0
2020-10-16 09:50:00,183.39,184.11,183.25,183.87,12321.0,170.6111,171.2809,170.4808,171.0576,12321.0
2020-10-16 10:00:00,183.97,184.15,183.37,183.83,5998.0,171.1507,171.3181,170.5925,171.0204,5998.0
2020-10-16 10:10:00,183.97,183.97,183.63,183.86,5255.0,171.1507,171.1507,170.8343,171.0483,5255.0
2020-10-16 10:20:00,183.93,183.94,183.5,183.84,4064.0,171.1134,171.1227,170.7134,171.0297,4064.0
2020-10-16 10:30:00,183.9,184.09,183.67,183.67,4760.0,171.0855,171.2623,170.8716,170.8716,4760.0
2020-10-16 10:40:00,183.65,183.76,183.47,183.62,4291.0,170.853,170.9553,170.6855,170.825,4291.0
2020-10-16 10:50:00,183.62,183.64,183.18,183.23,12917.0,170.825,170.8437,170.4157,170.4622,12917.0
2020-10-16 11:00:00,183.2,183.6,183.19,183.6,2867.0,170.4343,170.8064,170.425,170.8064,2867.0
2020-10-16 11:10:00,183.5,183.8,183.26,183.8,5700.0,170.7134,170.9925,170.4901,170.9925,5700.0
2020-10-16 11:20:00,183.75,183.76,183.48,183.7,3836.0,170.946,170.9553,170.6948,170.8995,3836.0
2020-10-16 11:30:00,183.67,183.79,183.41,183.41,4443.0,170.8716,170.9832,170.6297,170.6297,4443.0
2020-10-16 11:40:00,183.41,183.74,183.41,183.74,4001.0,170.6297,170.9367,170.6297,170.9367,4001.0
2020-10-16 11:50:00,183.74,183.93,183.72,183.78,9006.0,170.9367,171.1134,170.9181,170.9739,9006.0
2020-10-16 12:00:00,183.79,183.79,183.22,183.36,5576.0,170.9832,170.9832,170.4529,170.5832,5576.0
2020-10-16 12:10:00,183.31,183.68,183.31,183.56,5237.0,170.5366,170.8809,170.5366,170.7692,5237.0
2020-10-16 12:20:00,183.54,183.54,183.27,183.37,4498.0,170.7506,170.7506,170.4994,170.5925,4498.0
2020-10-16 12:30:00,183.38,183.38,183.12,183.27,7122.0,170.6018,170.6018,170.3599,170.4994,7122.0
2020-10-16 12:40:00,183.26,183.26,182.84,183.03,9570.0,170.4901,170.4901,170.0994,170.2762,9570.0
2020-10-16 12:50:00,183.1,183.23,183.02,183.13,4079.0,170.3413,170.4622,170.2669,170.3692,4079.0
2020-10-16 13:00:00,183.13,183.13,183.01,183.06,4159.0,170.3692,170.3692,170.2576,170.3041,4159.0
2020-10-16 13:10:00,183.06,183.22,182.86,183.12,3832.0,170.3041,170.4529,170.118,170.3599,3832.0
2020-10-16 13:20:00,183.07,183.24,182.97,183.24,3018.0,170.3134,170.4715,170.2203,170.4715,3018.0
2020-10-16 13:30:00,183.16,183.47,183.06,183.36,5095.0,170.3971,170.6855,170.3041,170.5832,5095.0
2020-10-16 13:40:00,183.31,183.43,183.19,183.38,6985.0,170.5366,170.6483,170.425,170.6018,6985.0
2020-10-16 13:50:00,183.43,183.53,183.22,183.25,3619.0,170.6483,170.7413,170.4529,170.4808,3619.0
2020-10-16 14:00:00,183.28,183.48,183.19,183.48,5947.0,170.5087,170.6948,170.425,170.6948,5947.0
2020-10-16 14:10:00,183.48,183.61,183.41,183.51,7021.0,170.6948,170.8157,170.6297,170.7227,7021.0
2020-10-16 14:20:00,183.57,183.73,183.36,183.73,10401.0,170.7785,170.9274,170.5832,170.9274,10401.0
2020-10-16 14:30:00,183.75,183.75,183.53,183.61,7250.0,170.946,170.946,170.7413,170.8157,7250.0
2020-10-16 14:40:00,183.53,183.55,183.22,183.34,5757.0,170.7413,170.7599,170.4529,170.5646,5757.0
2020-10-16 14:50:00,183.32,183.56,183.2,183.33,23382.0,170.546,170.7692,170.4343,170.5553,23382.0
2020-10-16 15:00:00,183.36,183.36,182.93,182.95,11023.0,170.5832,170.5832,170.1831,170.2017,11023.0
2020-10-16 15:10:00,182.93,182.93,182.54,182.54,10974.0,170.1831,170.1831,169.8203,169.8203,10974.0
2020-10-16 15:20:00,182.54,182.71,182.38,182.71,27747.0,169.8203,169.9785,169.6715,169.9785,27747.0
2020-10-16 15:30:00,182.66,182.77,182.49,182.5,25435.0,169.9319,170.0343,169.7738,169.7831,25435.0
2020-10-16 15:40:00,182.49,182.5,182.1,182.1,39837.0,169.7738,169.7831,169.411,169.411,39837.0
2020-10-16 15:50:00,182.12,182.2,181.25,181.48,106951.0,169.4296,169.504,168.6202,168.8342,106951.0
2020-10-19 09:30:00,182.0,182.69,182.0,182.28,12260.0,169.3179,169.9598,169.3179,169.5784,12260.0
2020-10-19 09:40:00,182.42,182.43,181.61,182.39,5622.0,169.7087,169.718,168.9551,169.6808,5622.0
2020-10-19 09:50:00,182.35,182.5,182.2,182.2,6319.0,169.6435,169.7831,169.504,169.504,6319.0
2020-10-19 10:00:00,182.12,182.22,181.9,182.03,6195.0,169.4296,169.5226,169.2249,169.3458,6195.0
2020-10-19 10:10:00,182.04,182.35,181.94,182.35,5389.0,169.3551,169.6435,169.2621,169.6435,5389.0
2020-10-19 10:20:00,182.39,183.41,182.39,183.18,37494.0,169.6808,170.6297,169.6808,170.4157,37494.0
2020-10-19 10:30:00,183.25,183.45,182.82,182.97,5390.0,170.4808,170.6669,170.0808,170.2203,5390.0
2020-10-19 10:40:00,183.04,183.1,182.51,182.81,7978.0,170.2855,170.3413,169.7924,170.0715,7978.0
2020-10-19 10:50:00,182.72,183.53,182.72,183.38,14327.0,169.9878,170.7413,169.9878,170.6018,14327.0
2020-10-19 11:00:00,183.33,183.36,183.0,183.0,5710.0,170.5553,170.5832,170.2482,170.2482,5710.0
2020-10-19 11:10:00,183.08,183.18,182.94,183.1,4924.0,170.3227,170.4157,170.1924,170.3413,4924.0
2020-10-19 11:20:00,182.96,182.99,182.4,182.52,3127.0,170.211,170.2389,169.6901,169.8017,3127.0
2020-10-19 11:30:00,182.45,182.62,182.23,182.54,4525.0,169.7366,169.8947,169.5319,169.8203,4525.0
2020-10-19 11:40:00,182.66,182.7,182.55,182.67,3258.0,169.9319,169.9692,169.8296,169.9412,3258.0
2020-10-19 11:50:00,182.61,182.94,182.53,182.88,3997.0,169.8854,170.1924,169.811,170.1366,3997.0
2020-10-19 12:00:00,182.8,183.0,182.55,182.55,55655.0,170.0622,170.2482,169.8296,169.8296,55655.0
2020-10-19 12:10:00,182.52,182.55,182.16,182.16,2665.0,169.8017,169.8296,169.4668,169.4668,2665.0
2020-10-19 12:20:00,182.24,182.36,182.09,182.11,4661.0,169.5412,169.6528,169.4017,169.4203,4661.0
2020-10-19 12:30:00,182.08,182.15,181.92,182.0,3386.0,169.3924,169.4575,169.2435,169.3179,3386.0
2020-10-19 12:40:00,181.92,182.24,181.92,182.04,1591.0,169.2435,169.5412,169.2435,169.3551,1591.0
2020-10-19 12:50:00,182.11,182.2,182.0,182.08,2399.0,169.4203,169.504,169.3179,169.3924,2399.0
2020-10-19 13:00:00,182.12,182.12,181.91,181.97,2860.0,169.4296,169.4296,169.2342,169.29,2860.0
2020-10-19 13:10:00,181.83,182.04,181.83,182.04,5534.0,169.1598,169.3551,169.1598,169.3551,5534.0
2020-10-19 13:20:00,182.03,182.08,181.75,181.89,7620.0,169.3458,169.3924,169.0854,169.2156,7620.0
2020-10-19 13:30:00,181.93,182.02,181.78,181.89,7533.0,169.2528,169.3365,169.1133,169.2156,7533.0
2020-10-19 13:40:00,181.76,181.87,181.63,181.87,9755.0,169.0947,169.197,168.9737,169.197,9755.0
2020-10-19 13:50:00,181.74,181.95,181.69,181.95,8323.0,169.076,169.2714,169.0295,169.2714,8323.0
2020-10-19 14:00:00,181.75,181.76,181.33,181.57,6921.0,169.0854,169.0947,168.6946,168.9179,6921.0
2020-10-19 14:10:00,181.61,181.82,181.55,181.73,12906.0,168.9551,169.1505,168.8993,169.0667,12906.0
2020-10-19 14:20:00,181.69,181.78,181.57,181.57,13341.0,169.0295,169.1133,168.9179,168.9179,13341.0
2020-10-19 14:30:00,181.51,181.57,180.81,180.81,6769.0,168.8621,168.9179,168.2109,168.2109,6769.0
2020-10-19 14:40:00,180.88,180.88,180.4,180.49,4924.0,168.276,168.276,167.8294,167.9131,4924.0
2020-10-19 14:50:00,180.43,180.43,179.88,179.93,14345.0,167.8573,167.8573,167.3457,167.3922,14345.0
2020-10-19 15:00:00,179.85,179.97,179.49,179.69,10007.0,167.3177,167.4294,166.9828,167.1689,10007.0
2020-10-19 15:10:00,179.73,179.93,179.3,179.31,12968.0,167.2061,167.3922,166.8061,166.8154,12968.0
2020-10-19 15:20:00,179.39,180.17,179.34,180.06,34816.0,166.8898,167.6154,166.8433,167.5131,34816.0
2020-10-19 15:30:00,180.18,180.41,180.06,180.15,42998.0,167.6248,167.8387,167.5131,167.5968,42998.0
2020-10-19 15:40:00,180.15,180.39,179.96,180.18,50818.0,167.5968,167.8201,167.4201,167.6248,50818.0
2020-10-19 15:50:00,180.3,180.72,180.07,180.48,99132.0,167.7364,168.1271,167.5224,167.9038,99132.0
2020-10-20 09:30:00,182.5,182.5,181.45,181.86,14103.0,169.7831,169.7831,168.8063,169.1877,14103.0
2020-10-20 09:40:00,181.69,181.88,181.43,181.46,9460.0,169.0295,169.2063,168.7876,168.8156,9460.0
2020-10-20 09:50:00,181.47,182.24,181.45,182.24,11005.0,168.8249,169.5412,168.8063,169.5412,11005.0
2020-10-20 10:00:00,182.38,182.61,181.69,181.69,29745.0,169.6715,169.8854,169.0295,169.0295,29745.0
2020-10-20 10:10:00,181.73,182.13,181.73,181.84,18101.0,169.0667,169.4389,169.0667,169.1691,18101.0
2020-10-20 10:20:00,181.85,182.16,181.81,182.05,6855.0,169.1784,169.4668,169.1412,169.3644,6855.0
2020-10-20 10:30:00,182.1,182.36,182.02,182.36,6685.0,169.411,169.6528,169.3365,169.6528,6685.0
2020-10-20 10:40:00,182.4,183.0,182.36,183.0,7880.0,169.6901,170.2482,169.6528,170.2482,7880.0
2020-10-20 10:50:00,183.15,183.46,182.77,182.77,12671.0,170.3878,170.6762,170.0343,170.0343,12671.0
2020-10-20 11:00:00,182.5,182.73,182.07,182.1,12209.0,169.7831,169.9971,169.3831,169.411,12209.0
2020-10-20 11:10:00,182.04,182.32,182.0,182.3,3892.0,169.3551,169.6156,169.3179,169.597,3892.0
2020-10-20 11:20:00,182.28,182.45,182.09,182.22,3330.0,169.5784,169.7366,169.4017,169.5226,3330.0
2020-10-20 11:30:00,182.22,182.47,182.15,182.18,4512.0,169.5226,169.7552,169.4575,169.4854,4512.0
2020-10-20 11:40:00,182.21,182.39,182.14,182.29,3567.0,169.5133,169.6808,169.4482,169.5877,3567.0
2020-10-20 11:50:00,182.34,182.56,182.17,182.17,3800.0,169.6342,169.8389,169.4761,169.4761,3800.0
2020-10-20 12:00:00,182.25,182.5,182.2,182.21,3685.0,169.5505,169.7831,169.504,169.5133,3685.0
2020-10-20 12:10:00,182.22,182.36,182.08,182.12,2576.0,169.5226,169.6528,169.3924,169.4296,2576.0
2020-10-20 12:20:00,182.0,182.09,181.98,182.04,3155.0,169.3179,169.4017,169.2993,169.3551,3155.0
2020-10-20 12:30:00,181.97,182.8,181.88,182.53,5727.0,169.29,170.0622,169.2063,169.811,5727.0
2020-10-20 12:40:00,182.53,182.76,182.44,182.44,2875.0,169.811,170.025,169.7273,169.7273,2875.0
2020-10-20 12:50:00,182.52,182.56,182.14,182.41,5194.0,169.8017,169.8389,169.4482,169.6994,5194.0
2020-10-20 13:00:00,182.32,182.46,182.13,182.13,8519.0,169.6156,169.7459,169.4389,169.4389,8519.0
2020-10-20 13:10:00,182.07,182.4,182.07,182.36,6652.0,169.3831,169.6901,169.3831,169.6528,6652.0
2020-10-20 13:20:00,182.33,182.64,182.31,182.61,12810.0,169.6249,169.9133,169.6063,169.8854,12810.0
2020-10-20 13:30:00,182.58,182.67,182.3,182.45,6046.0,169.8575,169.9412,169.597,169.7366,6046.0
2020-10-20 13:40:00,182.43,182.54,182.34,182.44,5885.0,169.718,169.8203,169.6342,169.7273,5885.0
2020-10-20 13:50:00,182.33,182.52,181.91,182.0,7897.0,169.6249,169.8017,169.2342,169.3179,7897.0
2020-10-20 14:00:00,182.09,182.15,181.51,181.92,8544.0,169.4017,169.4575,168.8621,169.2435,8544.0
2020-10-20 14:10:00,181.91,182.0,181.54,181.83,13231.0,169.2342,169.3179,168.89,169.1598,13231.0
2020-10-20 14:20:00,181.87,181.89,181.63,181.64,7776.0,169.197,169.2156,168.9737,168.983,7776.0
2020-10-20 14:30:00,181.73,181.88,181.58,181.63,17405.0,169.0667,169.2063,168.9272,168.9737,17405.0
2020-10-20 14:40:00,181.7,181.98,181.7,181.85,7230.0,169.0388,169.2993,169.0388,169.1784,7230.0
2020-10-20 14:50:00,181.85,181.88,181.65,181.88,7303.0,169.1784,169.2063,168.9923,169.2063,7303.0
2020-10-20 15:00:00,181.89,181.95,181.06,181.06,9076.0,169.2156,169.2714,168.4434,168.4434,9076.0
2020-10-20 15:10:00,181.02,181.02,180.37,180.66,8733.0,168.4062,168.4062,167.8015,168.0713,8733.0
2020-10-20 15:20:00,180.65,181.29,180.54,181.29,4865.0,168.062,168.6574,167.9597,168.6574,4865.0
2020-10-20 15:30:00,181.24,181.25,180.36,180.56,9609.0,168.6109,168.6202,167.7922,167.9783,9609.0
2020-10-20 15:40:00,180.63,181.34,180.63,180.84,13580.0,168.0434,168.7039,168.0434,168.2388,13580.0
2020-10-20 15:50:00,180.8,181.03,180.3,180.33,43604.0,168.2015,168.4155,167.7364,167.7643,43604.0
2020-10-21 09:30:00,180.0,180.8,180.0,180.24,23706.0,167.4573,168.2015,167.4573,167.6806,23706.0
2020-10-21 09:40:00,180.37,180.97,180.25,180.86,5967.0,167.8015,168.3597,167.6899,168.2574,5967.0
2020-10-21 09:50:00,180.75,180.94,180.43,180.84,4411.0,168.155,168.3318,167.8573,168.2388,4411.0
2020-10-21 10:00:00,180.78,181.5,180.78,181.4,9979.0,168.1829,168.8528,168.1829,168.7597,9979.0
2020-10-21 10:10:00,181.29,181.35,180.9,181.13,7084.0,168.6574,168.7132,168.2946,168.5086,7084.0
2020-10-21 10:20:00,181.14,181.24,180.66,180.71,5156.0,168.5179,168.6109,168.0713,168.1178,5156.0
2020-10-21 10:30:00,180.69,180.88,180.6,180.85,5847.0,168.0992,168.276,168.0155,168.2481,5847.0
2020-10-21 10:40:00,180.81,180.9,180.59,180.85,10011.0,168.2109,168.2946,168.0062,168.2481,10011.0
2020-10-21 10:50:00,180.84,180.93,180.17,180.3,10137.0,168.2388,168.3225,167.6154,167.7364,10137.0
2020-10-21 11:00:00,180.24,180.58,180.24,180.38,2769.0,167.6806,167.9969,167.6806,167.8108,2769.0
2020-10-21 11:10:00,180.23,180.23,179.81,179.94,9343.0,167.6713,167.6713,167.2805,167.4015,9343.0
2020-10-21 11:20:00,180.07,180.2,179.91,180.12,15250.0,167.5224,167.6434,167.3736,167.5689,15250.0
2020-10-21 11:30:00,180.21,180.63,180.11,180.63,4825.0,167.6527,168.0434,167.5596,168.0434,4825.0
2020-10-21 11:40:00,180.71,180.85,180.61,180.72,3335.0,168.1178,168.2481,168.0248,168.1271,3335.0
2020-10-21 11:50:00,180.79,180.79,180.15,180.25,7256.0,168.1922,168.1922,167.5968,167.6899,7256.0
2020-10-21 12:00:00,180.25,180.59,180.25,180.51,3087.0,167.6899,168.0062,167.6899,167.9318,3087.0
2020-10-21 12:10:00,180.57,180.64,180.38,180.52,2563.0,167.9876,168.0527,167.8108,167.9411,2563.0
2020-10-21 12:20:00,180.7,181.25,180.61,180.67,2972.0,168.1085,168.6202,168.0248,168.0806,2972.0
2020-10-21 12:30:00,180.77,180.84,180.42,180.68,3132.0,168.1736,168.2388,167.848,168.0899,3132.0
2020-10-21 12:40:00,180.75,180.85,180.55,180.64,11770.0,168.155,168.2481,167.969,168.0527,11770.0
2020-10-21 12:50:00,180.56,180.91,180.55,180.69,1086.0,167.9783,168.3039,167.969,168.0992,1086.0
2020-10-21 13:00:00,180.83,180.89,180.62,180.67,11952.0,168.2295,168.2853,168.0341,168.0806,11952.0
2020-10-21 13:10:00,180.63,180.77,180.53,180.68,2966.0,168.0434,168.1736,167.9504,168.0899,2966.0
2020-10-21 13:20:00,180.59,180.84,180.59,180.75,4101.0,168.0062,168.2388,168.0062,168.155,4101.0
2020-10-21 13:30:00,180.72,180.76,180.37,180.37,6000.0,168.1271,168.1643,167.8015,167.8015,6000.0
2020-10-21 13:40:00,180.53,180.64,180.51,180.64,1426.0,167.9504,168.0527,167.9318,168.0527,1426.0
2020-10-21 13:50:00,180.68,180.85,180.42,180.42,1360.0,168.0899,168.2481,167.848,167.848,1360.0
2020-10-21 14:00:00,180.49,180.73,180.46,180.5,6823.0,167.9131,168.1364,167.8852,167.9225,6823.0
2020-10-21 14:10:00,180.5,180.7,180.38,180.61,3089.0,167.9225,168.1085,167.8108,168.0248,3089.0
2020-10-21 14:20:00,180.58,180.88,180.51,180.76,3253.0,167.9969,168.276,167.9318,168.1643,3253.0
2020-10-21 14:30:00,180.75,180.75,180.56,180.56,4008.0,168.155,168.155,167.9783,167.9783,4008.0
2020-10-21 14:40:00,180.6,180.71,180.52,180.63,2829.0,168.0155,168.1178,167.9411,168.0434,2829.0
2020-10-21 14:50:00,180.64,180.71,180.42,180.5,15251.0,168.0527,168.1178,167.848,167.9225,15251.0
2020-10-21 15:00:00,180.49,180.53,180.0,180.1,4983.0,167.9131,167.9504,167.4573,167.5503,4983.0
2020-10-21 15:10:00,180.08,180.08,179.7,179.75,5846.0,167.5317,167.5317,167.1782,167.2247,5846.0
2020-10-21 15:20:00,179.76,179.94,179.63,179.9,9398.0,167.234,167.4015,167.1131,167.3643,9398.0
2020-10-21 15:30:00,179.9,180.07,179.75,179.77,10712.0,167.3643,167.5224,167.2247,167.2433,10712.0
2020-10-21 15:40:00,179.73,179.77,179.19,179.37,21594.0,167.2061,167.2433,166.7037,166.8712,21594.0
2020-10-21 15:50:00,179.38,180.19,179.37,179.64,61372.0,166.8805,167.6341,166.8712,167.1224,61372.0
2020-10-22 09:30:00,179.27,179.78,179.0,179.2,16764.0,166.7782,167.2526,166.527,166.713,16764.0
2020-10-22 09:40:00,179.52,179.93,179.13,179.85,6659.0,167.0107,167.3922,166.6479,167.3177,6659.0
2020-10-22 09:50:00,179.79,179.9,179.18,179.18,10048.0,167.2619,167.3643,166.6944,166.6944,10048.0
2020-10-22 10:00:00,179.29,179.3,178.08,178.21,24145.0,166.7968,166.8061,165.6711,165.792,24145.0
2020-10-22 10:10:00,178.54,178.54,178.13,178.45,11375.0,166.099,166.099,165.7176,166.0153,11375.0
2020-10-22 10:20:00,178.36,178.51,177.9,178.21,10993.0,165.9316,166.0711,165.5036,165.792,10993.0
2020-10-22 10:30:00,178.28,178.31,177.85,178.08,7610.0,165.8571,165.8851,165.4571,165.6711,7610.0
2020-10-22 10:40:00,178.01,178.22,177.72,178.19,14112.0,165.606,165.8013,165.3362,165.7734,14112.0
2020-10-22 10:50:00,178.31,179.32,178.19,179.32,11956.0,165.8851,166.8247,165.7734,166.8247,11956.0
2020-10-22 11:00:00,179.32,179.55,179.19,179.19,10455.0,166.8247,167.0387,166.7037,166.7037,10455.0
2020-10-22 11:10:00,179.24,179.44,179.08,179.09,32147.0,166.7503,166.9363,166.6014,166.6107,32147.0
2020-10-22 11:20:00,179.17,179.4,178.65,178.72,12208.0,166.6851,166.8991,166.2014,166.2665,12208.0
2020-10-22 11:30:00,178.71,178.82,178.1,178.1,5618.0,166.2572,166.3595,165.6897,165.6897,5618.0
2020-10-22 11:40:00,178.24,178.41,178.06,178.06,6725.0,165.8199,165.9781,165.6525,165.6525,6725.0
2020-10-22 11:50:00,178.16,178.2,177.85,178.01,6047.0,165.7455,165.7827,165.4571,165.606,6047.0
2020-10-22 12:00:00,178.04,178.17,177.86,177.95,6806.0,165.6339,165.7548,165.4664,165.5501,6806.0
2020-10-22 12:10:00,177.92,178.23,177.92,178.2,11515.0,165.5222,165.8106,165.5222,165.7827,11515.0
2020-10-22 12:20:00,178.17,178.51,177.99,178.5,46758.0,165.7548,166.0711,165.5874,166.0618,46758.0
2020-10-22 12:30:00,178.5,178.61,178.18,178.26,7454.0,166.0618,166.1642,165.7641,165.8385,7454.0
2020-10-22 12:40:00,178.26,178.43,178.26,178.37,6037.0,165.8385,165.9967,165.8385,165.9409,6037.0
2020-10-22 12:50:00,178.43,178.47,178.1,178.14,12556.0,165.9967,166.0339,165.6897,165.7269,12556.0
2020-10-22 13:00:00,178.1,178.21,177.99,178.1,18688.0,165.6897,165.792,165.5874,165.6897,18688.0
2020-10-22 13:10:00,178.13,178.38,178.05,178.11,28530.0,165.7176,165.9502,165.6432,165.699,28530.0
2020-10-22 13:20:00,178.09,178.12,177.7,177.7,19498.0,165.6804,165.7083,165.3176,165.3176,19498.0
2020-10-22 13:30:00,177.73,178.32,177.73,178.24,23394.0,165.3455,165.8944,165.3455,165.8199,23394.0
2020-10-22 13:40:00,178.26,178.5,178.17,178.5,5194.0,165.8385,166.0618,165.7548,166.0618,5194.0
2020-10-22 13:50:00,178.6,179.3,178.58,179.24,7279.0,166.1548,166.8061,166.1362,166.7503,7279.0
2020-10-22 14:00:00,179.26,179.39,179.0,179.09,13908.0,166.7689,166.8898,166.527,166.6107,13908.0
2020-10-22 14:10:00,179.1,179.18,178.83,178.86,16165.0,166.62,166.6944,166.3688,166.3967,16165.0
2020-10-22 14:20:00,178.87,179.06,178.79,178.85,10438.0,166.406,166.5828,166.3316,166.3874,10438.0
2020-10-22 14:30:00,178.85,178.95,178.67,178.9,7818.0,166.3874,166.4805,166.22,166.4339,7818.0
2020-10-22 14:40:00,178.87,178.88,178.65,178.74,11548.0,166.406,166.4153,166.2014,166.2851,11548.0
2020-10-22 14:50:00,178.78,178.78,178.53,178.62,23232.0,166.3223,166.3223,166.0897,166.1735,23232.0
2020-10-22 15:00:00,178.61,178.61,178.1,178.22,13526.0,166.1642,166.1642,165.6897,165.8013,13526.0
2020-10-22 15:10:00,178.24,178.58,178.12,178.35,16910.0,165.8199,166.1362,165.7083,165.9223,16910.0
2020-10-22 15:20:00,178.31,178.42,178.14,178.31,21687.0,165.8851,165.9874,165.7269,165.8851,21687.0
2020-10-22 15:30:00,178.34,178.69,178.25,178.45,32611.0,165.913,166.2386,165.8292,166.0153,32611.0
2020-10-22 15:40:00,178.51,178.73,178.49,178.69,41466.0,166.0711,166.2758,166.0525,166.2386,41466.0
2020-10-22 15:50:00,178.69,178.74,178.24,178.44,106917.0,166.2386,166.2851,165.8199,166.006,106917.0
2020-10-23 09:30:00,180.0,180.49,179.22,179.38,55973.0,167.4573,167.9131,166.7316,166.8805,55973.0
2020-10-23 09:40:00,179.3,179.79,178.9,179.41,12975.0,166.8061,167.2619,166.4339,166.9084,12975.0
2020-10-23 09:50:00,179.31,179.91,179.31,179.58,15472.0,166.8154,167.3736,166.8154,167.0666,15472.0
2020-10-23 10:00:00,179.67,179.67,178.8,178.84,18914.0,167.1503,167.1503,166.3409,166.3781,18914.0
2020-10-23 10:10:00,178.84,178.85,178.24,178.31,11083.0,166.3781,166.3874,165.8199,165.8851,11083.0
2020-10-23 10:20:00,178.31,178.59,178.21,178.59,9152.0,165.8851,166.1455,165.792,166.1455,9152.0
2020-10-23 10:30:00,178.46,178.99,178.45,178.65,16718.0,166.0246,166.5177,166.0153,166.2014,16718.0
2020-10-23 10:40:00,178.65,178.82,178.11,178.22,44388.0,166.2014,166.3595,165.699,165.8013,44388.0
2020-10-23 10:50:00,178.21,178.25,177.92,178.0,14391.0,165.792,165.8292,165.5222,165.5967,14391.0
2020-10-23 11:00:00,178.03,178.03,177.62,177.68,18477.0,165.6246,165.6246,165.2431,165.299,18477.0
2020-10-23 11:10:00,177.77,177.98,177.65,177.93,51749.0,165.3827,165.5781,165.271,165.5315,51749.0
2020-10-23 11:20:00,177.95,177.96,177.56,177.57,50617.0,165.5501,165.5594,165.1873,165.1966,50617.0
2020-10-23 11:30:00,177.53,177.99,177.28,177.88,42542.0,165.1594,165.5874,164.9268,165.485,42542.0
2020-10-23 11:40:00,177.85,178.18,177.78,177.78,9275.0,165.4571,165.7641,165.392,165.392,9275.0
2020-10-23 11:50:00,177.89,178.13,177.89,177.92,7455.0,165.4943,165.7176,165.4943,165.5222,7455.0
2020-10-23 12:00:00,177.96,178.13,177.95,178.09,7391.0,165.5594,165.7176,165.5501,165.6804,7391.0
2020-10-23 12:10:00,178.12,178.19,177.74,177.76,7141.0,165.7083,165.7734,165.3548,165.3734,7141.0
2020-10-23 12:20:00,177.61,177.95,177.5,177.91,5709.0,165.2338,165.5501,165.1315,165.5129,5709.0
2020-10-23 12:30:00,177.81,178.03,177.74,177.8,9655.0,165.4199,165.6246,165.3548,165.4106,9655.0
2020-10-23 12:40:00,177.82,177.82,177.43,177.46,11075.0,165.4292,165.4292,165.0664,165.0943,11075.0
2020-10-23 12:50:00,177.48,177.48,176.95,177.0,14155.0,165.1129,165.1129,164.6198,164.6663,14155.0
2020-10-23 13:00:00,176.97,177.48,176.96,177.07,17822.0,164.6384,165.1129,164.6291,164.7315,17822.0
2020-10-23 13:10:00,177.05,177.3,177.0,177.3,15065.0,164.7129,164.9454,164.6663,164.9454,15065.0
2020-10-23 13:20:00,177.27,177.9,177.09,177.85,7496.0,164.9175,165.5036,164.7501,165.4571,7496.0
2020-10-23 13:30:00,177.96,178.2,177.58,177.93,12055.0,165.5594,165.7827,165.2059,165.5315,12055.0
2020-10-23 13:40:00,177.95,178.1,177.9,177.93,5679.0,165.5501,165.6897,165.5036,165.5315,5679.0
2020-10-23 13:50:00,177.97,178.08,177.87,177.9,7034.0,165.5687,165.6711,165.4757,165.5036,7034.0
2020-10-23 14:00:00,177.92,178.45,177.89,178.4,8366.0,165.5222,166.0153,165.4943,165.9688,8366.0
2020-10-23 14:10:00,178.41,178.64,178.31,178.47,9750.0,165.9781,166.1921,165.8851,166.0339,9750.0
2020-10-23 14:20:00,178.5,178.77,178.42,178.77,4277.0,166.0618,166.313,165.9874,166.313,4277.0
2020-10-23 14:30:00,178.77,178.96,178.74,178.81,7444.0,166.313,166.4898,166.2851,166.3502,7444.0
2020-10-23 14:40:00,178.93,178.97,178.81,178.97,3673.0,166.4619,166.4991,166.3502,166.4991,3673.0
2020-10-23 14:50:00,178.99,179.08,178.95,179.01,4738.0,166.5177,166.6014,166.4805,166.5363,4738.0
2020-10-23 15:00:00,179.02,179.22,179.02,179.11,4746.0,166.5456,166.7316,166.5456,166.6293,4746.0
2020-10-23 15:10:00,179.13,179.29,179.12,179.22,4172.0,166.6479,166.7968,166.6386,166.7316,4172.0
2020-10-23 15:20:00,179.24,179.48,179.21,179.48,6620.0,166.7503,166.9735,166.7223,166.9735,6620.0
2020-10-23 15:30:00,179.48,179.61,179.39,179.59,7771.0,166.9735,167.0945,166.8898,167.0759,7771.0
2020-10-23 15:40:00,179.63,179.7,179.5,179.53,14286.0,167.1131,167.1782,166.9921,167.02,14286.0
2020-10-23 15:50:00,179.58,179.64,179.33,179.47,41432.0,167.0666,167.1224,166.834,166.9642,41432.0
2020-10-26 09:30:00,178.22,178.34,177.61,177.78,12416.0,165.8013,165.913,165.2338,165.392,12416.0
2020-10-26 09:40:00,177.77,177.86,176.65,176.69,10697.0,165.3827,165.4664,164.3407,164.3779,10697.0
2020-10-26 09:50:00,176.5,176.53,175.65,175.72,19168.0,164.2012,164.2291,163.4104,163.4755,19168.0
2020-10-26 10:00:00,175.65,177.12,175.54,177.12,26813.0,163.4104,164.778,163.3081,164.778,26813.0
2020-10-26 10:10:00,177.15,177.18,176.73,176.82,11838.0,164.8059,164.8338,164.4152,164.4989,11838.0
2020-10-26 10:20:00,176.97,177.6,176.8,177.09,21453.0,164.6384,165.2245,164.4803,164.7501,21453.0
2020-10-26 10:30:00,176.93,177.0,175.78,176.5,23364.0,164.6012,164.6663,163.5314,164.2012,23364.0
2020-10-26 10:40:00,176.43,176.73,176.23,176.36,14261.0,164.1361,164.4152,163.95,164.0709,14261.0
2020-10-26 10:50:00,176.41,176.41,175.86,175.97,21332.0,164.1175,164.1175,163.6058,163.7081,21332.0
2020-10-26 11:00:00,175.89,176.04,175.72,175.92,13517.0,163.6337,163.7732,163.4755,163.6616,13517.0
2020-10-26 11:10:00,175.9,176.45,175.89,175.92,12587.0,163.643,164.1547,163.6337,163.6616,12587.0
2020-10-26 11:20:00,175.85,176.45,175.73,176.44,12309.0,163.5965,164.1547,163.4848,164.1454,12309.0
2020-10-26 11:30:00,176.47,176.47,175.97,176.39,13653.0,164.1733,164.1733,163.7081,164.0988,13653.0
2020-10-26 11:40:00,176.24,176.5,176.07,176.47,6986.0,163.9593,164.2012,163.8011,164.1733,6986.0
2020-10-26 11:50:00,176.47,176.53,175.98,176.03,12401.0,164.1733,164.2291,163.7174,163.7639,12401.0
2020-10-26 12:00:00,176.13,176.53,176.06,176.12,9043.0,163.857,164.2291,163.7918,163.8477,9043.0
2020-10-26 12:10:00,176.09,176.09,175.78,175.83,9166.0,163.8197,163.8197,163.5314,163.5779,9166.0
2020-10-26 12:20:00,175.86,175.86,175.68,175.82,10269.0,163.6058,163.6058,163.4383,163.5686,10269.0
2020-10-26 12:30:00,175.76,175.79,175.17,175.31,9961.0,163.5127,163.5407,162.9639,163.0941,9961.0
2020-10-26 12:40:00,175.28,175.39,175.1,175.1,11877.0,163.0662,163.1685,162.8987,162.8987,11877.0
2020-10-26 12:50:00,175.14,175.48,175.14,175.36,4008.0,162.9359,163.2523,162.9359,163.1406,4008.0
2020-10-26 13:00:00,175.28,175.41,175.18,175.32,9685.0,163.0662,163.1871,162.9732,163.1034,9685.0
2020-10-26 13:10:00,175.41,175.41,174.79,174.9,18364.0,163.1871,163.1871,162.6103,162.7127,18364.0
2020-10-26 13:20:00,174.92,174.93,174.35,174.36,11587.0,162.7313,162.7406,162.201,162.2103,11587.0
2020-10-26 13:30:00,174.32,174.37,173.82,174.31,30740.0,162.1731,162.2196,161.7079,162.1638,30740.0
2020-10-26 13:40:00,174.28,174.39,173.97,174.33,9778.0,162.1359,162.2382,161.8475,162.1824,9778.0
2020-10-26 13:50:00,174.31,174.74,174.31,174.72,7861.0,162.1638,162.5638,162.1638,162.5452,7861.0
2020-10-26 14:00:00,174.78,174.94,174.62,174.91,9744.0,162.601,162.7499,162.4522,162.722,9744.0
2020-10-26 14:10:00,174.93,175.19,174.92,175.02,23882.0,162.7406,162.9825,162.7313,162.8243,23882.0
2020-10-26 14:20:00,175.06,175.36,174.92,175.18,16272.0,162.8615,163.1406,162.7313,162.9732,16272.0
2020-10-26 14:30:00,175.22,175.22,174.79,174.87,25632.0,163.0104,163.0104,162.6103,162.6848,25632.0
2020-10-26 14:40:00,174.87,175.1,174.69,174.8,11342.0,162.6848,162.8987,162.5173,162.6196,11342.0
2020-10-26 14:50:00,174.85,175.24,174.81,174.89,17346.0,162.6662,163.029,162.6289,162.7034,17346.0
2020-10-26 15:00:00,174.88,174.9,174.38,174.41,13919.0,162.6941,162.7127,162.2289,162.2568,13919.0
2020-10-26 15:10:00,174.53,174.9,174.41,174.85,14513.0,162.3685,162.7127,162.2568,162.6662,14513.0
2020-10-26 15:20:00,174.83,175.12,174.83,174.95,15331.0,162.6475,162.9173,162.6475,162.7592,15331.0
2020-10-26 15:30:00,174.97,175.15,174.8,174.97,13365.0,162.7778,162.9452,162.6196,162.7778,13365.0
2020-10-26 15:40:00,174.96,175.03,174.38,174.42,29745.0,162.7685,162.8336,162.2289,162.2661,29745.0
2020-10-26 15:50:00,174.44,175.2,174.39,174.96,75872.0,162.2847,162.9918,162.2382,162.7685,75872.0
2020-10-27 09:30:00,174.38,177.2,174.38,177.06,37563.0,162.2289,164.8524,162.2289,164.7222,37563.0
2020-10-27 09:40:00,177.19,177.3,175.02,175.16,13104.0,164.8431,164.9454,162.8243,162.9546,13104.0
2020-10-27 09:50:00,175.14,175.59,174.75,175.59,13009.0,162.9359,163.3546,162.5731,163.3546,13009.0
2020-10-27 10:00:00,175.59,176.0,175.06,175.69,8283.0,163.3546,163.736,162.8615,163.4476,8283.0
2020-10-27 10:10:00,175.74,175.78,174.82,175.0,7890.0,163.4941,163.5314,162.6382,162.8057,7890.0
2020-10-27 10:20:00,174.91,174.92,174.12,174.39,11050.0,162.722,162.7313,161.987,162.2382,11050.0
2020-10-27 10:30:00,174.5,174.73,174.46,174.69,7727.0,162.3405,162.5545,162.3033,162.5173,7727.0
2020-10-27 10:40:00,174.54,174.98,174.44,174.82,7418.0,162.3778,162.7871,162.2847,162.6382,7418.0
2020-10-27 10:50:00,174.83,174.93,174.34,174.51,9255.0,162.6475,162.7406,162.1917,162.3498,9255.0
2020-10-27 11:00:00,174.46,174.89,174.4,174.74,10367.0,162.3033,162.7034,162.2475,162.5638,10367.0
2020-10-27 11:10:00,174.78,174.82,174.3,174.3,5070.0,162.601,162.6382,162.1545,162.1545,5070.0
2020-10-27 11:20:00,174.36,174.36,173.78,173.84,10754.0,162.2103,162.2103,161.6707,161.7265,10754.0
2020-10-27 11:30:00,173.91,173.96,173.61,173.78,12275.0,161.7917,161.8382,161.5126,161.6707,12275.0
2020-10-27 11:40:00,173.84,174.31,173.68,174.27,5914.0,161.7265,162.1638,161.5777,162.1266,5914.0
2020-10-27 11:50:00,174.31,174.56,174.24,174.36,7792.0,162.1638,162.3964,162.0987,162.2103,7792.0
2020-10-27 12:00:00,174.33,174.61,174.15,174.55,5414.0,162.1824,162.4429,162.0149,162.3871,5414.0
2020-10-27 12:10:00,174.5,174.62,174.45,174.46,3680.0,162.3405,162.4522,162.294,162.3033,3680.0
2020-10-27 12:20:00,174.44,174.93,174.34,174.37,11141.0,162.2847,162.7406,162.1917,162.2196,11141.0
2020-10-27 12:30:00,174.43,174.56,174.3,174.44,3998.0,162.2754,162.3964,162.1545,162.2847,3998.0
2020-10-27 12:40:00,174.42,174.48,174.07,174.38,7343.0,162.2661,162.3219,161.9405,162.2289,7343.0
2020-10-27 12:50:00,174.41,174.52,174.26,174.46,7009.0,162.2568,162.3591,162.1173,162.3033,7009.0
2020-10-27 13:00:00,174.45,174.52,174.28,174.35,5129.0,162.294,162.3591,162.1359,162.201,5129.0
2020-10-27 13:10:00,174.34,174.39,174.15,174.29,7601.0,162.1917,162.2382,162.0149,162.1452,7601.0
2020-10-27 13:20:00,174.27,174.97,174.23,174.9,14280.0,162.1266,162.7778,162.0894,162.7127,14280.0
2020-10-27 13:30:00,174.92,175.07,174.64,174.67,8534.0,162.7313,162.8708,162.4708,162.4987,8534.0
2020-10-27 13:40:00,174.65,174.81,174.56,174.68,6830.0,162.4801,162.6289,162.3964,162.508,6830.0
2020-10-27 13:50:00,174.74,174.8,174.52,174.54,5066.0,162.5638,162.6196,162.3591,162.3778,5066.0
2020-10-27 14:00:00,174.55,174.61,174.4,174.43,2844.0,162.3871,162.4429,162.2475,162.2754,2844.0
2020-10-27 14:10:00,174.46,174.62,174.32,174.32,4557.0,162.3033,162.4522,162.1731,162.1731,4557.0
2020-10-27 14:20:00,174.24,174.46,174.22,174.37,3969.0,162.0987,162.3033,162.0801,162.2196,3969.0
2020-10-27 14:30:00,174.39,174.39,174.16,174.19,3361.0,162.2382,162.2382,162.0242,162.0521,3361.0
2020-10-27 14:40:00,174.22,174.24,173.93,174.24,4799.0,162.0801,162.0987,161.8103,162.0987,4799.0
2020-10-27 14:50:00,174.26,174.26,173.87,173.95,5000.0,162.1173,162.1173,161.7544,161.8289,5000.0
2020-10-27 15:00:00,173.99,174.08,173.61,173.61,8477.0,161.8661,161.9498,161.5126,161.5126,8477.0
2020-10-27 15:10:00,173.77,173.78,173.5,173.57,7547.0,161.6614,161.6707,161.4102,161.4753,7547.0
2020-10-27 15:20:00,173.57,173.68,173.5,173.67,8926.0,161.4753,161.5777,161.4102,161.5684,8926.0
2020-10-27 15:30:00,173.65,173.68,172.87,172.92,21825.0,161.5498,161.5777,160.8241,160.8706,21825.0
2020-10-27 15:40:00,172.9,173.04,172.34,172.47,39323.0,160.852,160.9823,160.3311,160.452,39323.0
2020-10-27 15:50:00,172.45,172.84,172.13,172.15,130571.0,160.4334,160.7962,160.1357,160.1543,130571.0
2020-10-28 09:30:00,169.6,169.6,168.15,169.13,46613.0,157.782,157.782,156.433,157.3447,46613.0
2020-10-28 09:40:00,168.9,169.75,168.73,168.76,15639.0,157.1308,157.9215,156.9726,157.0005,15639.0
2020-10-28 09:50:00,168.62,169.15,168.16,168.36,8841.0,156.8703,157.3633,156.4423,156.6284,8841.0
2020-10-28 10:00:00,168.42,168.42,167.45,167.65,15158.0,156.6842,156.6842,155.7818,155.9679,15158.0
2020-10-28 10:10:00,167.65,167.75,166.88,166.88,16545.0,155.9679,156.0609,155.2515,155.2515,16545.0
2020-10-28 10:20:00,166.88,166.93,165.91,166.47,36218.0,155.2515,155.298,154.3491,154.8701,36218.0
2020-10-28 10:30:00,166.42,166.66,165.9,165.9,15185.0,154.8236,155.0468,154.3398,154.3398,15185.0
2020-10-28 10:40:00,166.0,166.31,165.66,165.91,25872.0,154.4328,154.7212,154.1165,154.3491,25872.0
2020-10-28 10:50:00,165.74,166.11,165.61,166.1,12457.0,154.191,154.5352,154.07,154.5259,12457.0
2020-10-28 11:00:00,166.14,166.6,165.6,166.6,16956.0,154.5631,154.991,154.0607,154.991,16956.0
2020-10-28 11:10:00,166.59,166.67,166.18,166.58,14610.0,154.9817,155.0562,154.6003,154.9724,14610.0
2020-10-28 11:20:00,166.87,166.92,166.44,166.78,14036.0,155.2422,155.2887,154.8422,155.1585,14036.0
2020-10-28 11:30:00,166.75,166.81,166.32,166.72,14945.0,155.1306,155.1864,154.7305,155.1027,14945.0
2020-10-28 11:40:00,166.72,167.56,166.63,167.46,9702.0,155.1027,155.8841,155.0189,155.7911,9702.0
2020-10-28 11:50:00,167.39,168.07,167.38,167.71,13425.0,155.726,156.3586,155.7167,156.0237,13425.0
2020-10-28 12:00:00,167.68,168.34,167.64,167.89,11246.0,155.9958,156.6098,155.9586,156.1911,11246.0
2020-10-28 12:10:00,167.84,167.86,167.54,167.6,12730.0,156.1446,156.1632,155.8655,155.9213,12730.0
2020-10-28 12:20:00,167.56,167.79,167.46,167.5,8913.0,155.8841,156.0981,155.7911,155.8283,8913.0
2020-10-28 12:30:00,167.39,167.47,166.73,166.73,12172.0,155.726,155.8004,155.112,155.112,12172.0
2020-10-28 12:40:00,166.67,166.67,166.15,166.27,13867.0,155.0562,155.0562,154.5724,154.684,13867.0
2020-10-28 12:50:00,166.31,166.7,166.07,166.4,54824.0,154.7212,155.0841,154.498,154.805,54824.0
2020-10-28 13:00:00,166.37,166.42,165.49,165.49,16099.0,154.7771,154.8236,153.9584,153.9584,16099.0
2020-10-28 13:10:00,165.49,165.56,164.9,165.53,25316.0,153.9584,154.0235,153.4095,153.9956,25316.0
2020-10-28 13:20:00,165.47,165.66,165.22,165.66,14768.0,153.9398,154.1165,153.7072,154.1165,14768.0
2020-10-28 13:30:00,165.73,166.56,165.61,166.41,16735.0,154.1817,154.9538,154.07,154.8143,16735.0
2020-10-28 13:40:00,166.44,166.78,166.08,166.58,14741.0,154.8422,155.1585,154.5073,154.9724,14741.0
2020-10-28 13:50:00,166.53,167.25,166.53,167.13,10022.0,154.9259,155.5957,154.9259,155.4841,10022.0
2020-10-28 14:00:00,167.1,167.32,166.41,166.42,21024.0,155.4562,155.6609,154.8143,154.8236,21024.0
2020-10-28 14:10:00,166.34,166.35,166.07,166.15,13085.0,154.7491,154.7584,154.498,154.5724,13085.0
2020-10-28 14:20:00,166.14,166.81,166.02,166.77,12391.0,154.5631,155.1864,154.4514,155.1492,12391.0
2020-10-28 14:30:00,166.82,166.88,166.25,166.42,16582.0,155.1957,155.2515,154.6654,154.8236,16582.0
2020-10-28 14:40:00,166.46,166.79,166.32,166.73,10749.0,154.8608,155.1678,154.7305,155.112,10749.0
2020-10-28 14:50:00,166.75,167.19,166.49,166.8,14679.0,155.1306,155.5399,154.8887,155.1771,14679.0
2020-10-28 15:00:00,166.82,166.86,166.36,166.56,15147.0,155.1957,155.2329,154.7678,154.9538,15147.0
2020-10-28 15:10:00,166.51,166.89,166.44,166.68,29652.0,154.9073,155.2608,154.8422,155.0655,29652.0
2020-10-28 15:20:00,166.66,167.19,166.54,167.02,19336.0,155.0468,155.5399,154.9352,155.3818,19336.0
2020-10-28 15:30:00,167.06,167.54,166.62,166.62,29567.0,155.419,155.8655,155.0096,155.0096,29567.0
2020-10-28 15:40:00,166.6,166.6,165.74,165.91,57869.0,154.991,154.991,154.191,154.3491,57869.0
2020-10-28 15:50:00,165.86,165.91,164.91,165.01,146463.0,154.3026,154.3491,153.4188,153.5118,146463.0
2020-10-29 09:30:00,164.72,165.1,163.76,163.89,25557.0,153.242,153.5956,152.3489,152.4699,25557.0
2020-10-29 09:40:00,164.01,164.98,163.68,164.83,10636.0,152.5815,153.4839,152.2745,153.3444,10636.0
2020-10-29 09:50:00,164.66,165.76,164.32,165.2,12087.0,153.1862,154.2096,152.8699,153.6886,12087.0
2020-10-29 10:00:00,165.28,165.99,165.12,165.65,13596.0,153.763,154.4235,153.6142,154.1072,13596.0
2020-10-29 10:10:00,165.65,165.89,165.18,165.81,6864.0,154.1072,154.3305,153.67,154.2561,6864.0
2020-10-29 10:20:00,165.69,166.17,165.51,166.06,7493.0,154.1444,154.591,153.977,154.4887,7493.0
2020-10-29 10:30:00,166.18,166.58,165.81,166.43,10023.0,154.6003,154.9724,154.2561,154.8329,10023.0
2020-10-29 10:40:00,166.52,166.69,166.21,166.21,7780.0,154.9166,155.0748,154.6282,154.6282,7780.0
2020-10-29 10:50:00,166.35,166.37,165.74,165.84,33600.0,154.7584,154.7771,154.191,154.284,33600.0
2020-10-29 11:00:00,165.79,165.8,165.26,165.38,13990.0,154.2375,154.2468,153.7444,153.856,13990.0
2020-10-29 11:10:00,165.25,165.26,164.96,165.14,29707.0,153.7351,153.7444,153.4653,153.6328,29707.0
2020-10-29 11:20:00,165.07,165.16,164.78,164.78,9820.0,153.5676,153.6514,153.2978,153.2978,9820.0
2020-10-29 11:30:00,164.81,165.32,164.57,165.24,13151.0,153.3258,153.8002,153.1025,153.7258,13151.0
2020-10-29 11:40:00,165.25,165.34,164.69,165.0,8890.0,153.7351,153.8188,153.2141,153.5025,8890.0
2020-10-29 11:50:00,165.0,165.09,164.11,164.28,18489.0,153.5025,153.5862,152.6745,152.8327,18489.0
2020-10-29 12:00:00,164.56,165.03,164.39,164.93,9711.0,153.0932,153.5304,152.935,153.4374,9711.0
2020-10-29 12:10:00,164.83,165.06,164.79,164.91,14800.0,153.3444,153.5583,153.3072,153.4188,14800.0
2020-10-29 12:20:00,164.91,165.03,164.83,164.94,7164.0,153.4188,153.5304,153.3444,153.4467,7164.0
2020-10-29 12:30:00,165.0,165.1,164.78,165.03,12857.0,153.5025,153.5956,153.2978,153.5304,12857.0
2020-10-29 12:40:00,165.03,165.26,164.9,165.26,10473.0,153.5304,153.7444,153.4095,153.7444,10473.0
2020-10-29 12:50:00,165.27,165.58,165.19,165.22,7176.0,153.7537,154.0421,153.6793,153.7072,7176.0
2020-10-29 13:00:00,165.21,165.36,165.08,165.15,11290.0,153.6979,153.8374,153.5769,153.6421,11290.0
2020-10-29 13:10:00,165.22,165.54,165.17,165.31,7032.0,153.7072,154.0049,153.6607,153.7909,7032.0
2020-10-29 13:20:00,165.31,165.39,165.17,165.37,18793.0,153.7909,153.8653,153.6607,153.8467,18793.0
2020-10-29 13:30:00,165.38,165.72,165.3,165.63,15858.0,153.856,154.1723,153.7816,154.0886,15858.0
2020-10-29 13:40:00,165.6,166.12,165.56,165.84,12264.0,154.0607,154.5445,154.0235,154.284,12264.0
2020-10-29 13:50:00,165.91,166.25,165.89,166.05,20892.0,154.3491,154.6654,154.3305,154.4794,20892.0
2020-10-29 14:00:00,166.1,166.5,166.07,166.35,29405.0,154.5259,154.898,154.498,154.7584,29405.0
2020-10-29 14:10:00,166.32,167.0,165.98,167.0,25719.0,154.7305,155.3632,154.4142,155.3632,25719.0
2020-10-29 14:20:00,166.92,167.06,166.64,166.74,22510.0,155.2887,155.419,155.0282,155.1213,22510.0
2020-10-29 14:30:00,166.73,167.1,166.57,166.84,13667.0,155.112,155.4562,154.9631,155.2143,13667.0
2020-10-29 14:40:00,166.94,167.02,166.29,166.3,24205.0,155.3073,155.3818,154.7026,154.7119,24205.0
2020-10-29 14:50:00,166.34,166.76,166.33,166.6,16250.0,154.7491,155.1399,154.7398,154.991,16250.0
2020-10-29 15:00:00,166.68,166.86,166.5,166.51,31138.0,155.0655,155.2329,154.898,154.9073,31138.0
2020-10-29 15:10:00,166.56,166.56,166.08,166.52,16010.0,154.9538,154.9538,154.5073,154.9166,16010.0
2020-10-29 15:20:00,166.46,166.81,166.41,166.51,29571.0,154.8608,155.1864,154.8143,154.9073,29571.0
2020-10-29 15:30:00,166.54,166.61,166.27,166.5,33791.0,154.9352,155.0003,154.684,154.898,33791.0
2020-10-29 15:40:00,166.53,166.73,166.02,166.51,49310.0,154.9259,155.112,154.4514,154.9073,49310.0
2020-10-29 15:50:00,166.61,166.82,165.78,165.85,129533.0,155.0003,155.1957,154.2282,154.2933,129533.0
2020-10-30 09:30:00,164.79,165.0,162.71,163.34,32782.0,153.3072,153.5025,151.3721,151.9582,32782.0
2020-10-30 09:40:00,163.32,163.32,162.07,162.55,22192.0,151.9396,151.9396,150.7767,151.2232,22192.0
2020-10-30 09:50:00,162.76,163.25,162.4,162.57,25217.0,151.4186,151.8745,151.0837,151.2418,25217.0
2020-10-30 10:00:00,162.57,162.77,162.22,162.72,23890.0,151.2418,151.4279,150.9162,151.3814,23890.0
2020-10-30 10:10:00,162.62,162.86,161.86,162.22,19273.0,151.2884,151.5116,150.5813,150.9162,19273.0
2020-10-30 10:20:00,162.22,162.24,161.4,161.42,14323.0,150.9162,150.9348,150.1534,150.172,14323.0
2020-10-30 10:30:00,161.55,161.75,160.93,161.5,23158.0,150.2929,150.479,149.7161,150.2464,23158.0
2020-10-30 10:40:00,161.5,161.54,160.62,160.81,22977.0,150.2464,150.2836,149.4277,149.6045,22977.0
2020-10-30 10:50:00,160.83,161.62,160.71,160.96,23352.0,149.6231,150.358,149.5115,149.744,23352.0
2020-10-30 11:00:00,161.01,161.72,160.97,161.25,28425.0,149.7905,150.4511,149.7533,150.0138,28425.0
2020-10-30 11:10:00,161.36,162.53,161.29,162.03,33463.0,150.1162,151.2046,150.051,150.7395,33463.0
2020-10-30 11:20:00,161.84,162.44,161.69,162.12,21320.0,150.5627,151.1209,150.4232,150.8232,21320.0
2020-10-30 11:30:00,162.11,162.21,161.88,162.07,13867.0,150.8139,150.9069,150.5999,150.7767,13867.0
2020-10-30 11:40:00,162.12,162.37,161.81,162.28,21886.0,150.8232,151.0558,150.5348,150.9721,21886.0
2020-10-30 11:50:00,162.28,163.03,162.22,162.97,16666.0,150.9721,151.6698,150.9162,151.614,16666.0
2020-10-30 12:00:00,162.92,163.49,162.9,163.08,27113.0,151.5675,152.0977,151.5489,151.7163,27113.0
2020-10-30 12:10:00,162.95,163.41,162.84,163.36,45888.0,151.5954,152.0233,151.493,151.9768,45888.0
2020-10-30 12:20:00,163.38,163.81,163.07,163.15,38108.0,151.9954,152.3954,151.707,151.7814,38108.0
2020-10-30 12:30:00,163.13,163.38,162.87,162.96,23347.0,151.7628,151.9954,151.5209,151.6047,23347.0
2020-10-30 12:40:00,163.03,163.42,162.92,163.11,11136.0,151.6698,152.0326,151.5675,151.7442,11136.0
2020-10-30 12:50:00,163.05,163.22,162.9,162.94,13038.0,151.6884,151.8466,151.5489,151.5861,13038.0
2020-10-30 13:00:00,162.86,163.11,162.74,162.86,5699.0,151.5116,151.7442,151.4,151.5116,5699.0
2020-10-30 13:10:00,162.96,163.01,162.71,163.01,6174.0,151.6047,151.6512,151.3721,151.6512,6174.0
2020-10-30 13:20:00,163.02,163.35,162.83,163.3,10266.0,151.6605,151.9675,151.4837,151.921,10266.0
2020-10-30 13:30:00,163.21,163.21,162.65,162.95,19327.0,151.8372,151.8372,151.3163,151.5954,19327.0
2020-10-30 13:40:00,162.95,163.17,162.88,163.08,25279.0,151.5954,151.8,151.5302,151.7163,25279.0
2020-10-30 13:50:00,163.08,163.45,162.88,163.16,29745.0,151.7163,152.0605,151.5302,151.7907,29745.0
2020-10-30 14:00:00,163.26,164.31,163.24,164.15,12335.0,151.8838,152.8606,151.8652,152.7117,12335.0
2020-10-30 14:10:00,164.07,164.14,163.74,164.14,17501.0,152.6373,152.7024,152.3303,152.7024,17501.0
2020-10-30 14:20:00,164.16,164.17,163.26,163.26,17449.0,152.7211,152.7304,151.8838,151.8838,17449.0
2020-10-30 14:30:00,163.26,163.39,162.91,163.28,13786.0,151.8838,152.0047,151.5582,151.9024,13786.0
2020-10-30 14:40:00,163.14,163.65,162.79,163.65,12671.0,151.7721,152.2466,151.4465,152.2466,12671.0
2020-10-30 14:50:00,163.65,164.03,163.36,163.66,15374.0,152.2466,152.6001,151.9768,152.2559,15374.0
2020-10-30 15:00:00,163.68,163.83,163.42,163.59,12921.0,152.2745,152.414,152.0326,152.1908,12921.0
2020-10-30 15:10:00,163.59,164.17,163.54,163.8,30661.0,152.1908,152.7304,152.1443,152.3861,30661.0
2020-10-30 15:20:00,163.84,164.03,163.68,163.87,20818.0,152.4233,152.6001,152.2745,152.4513,20818.0
2020-10-30 15:30:00,163.9,164.03,163.73,164.02,31306.0,152.4792,152.6001,152.321,152.5908,31306.0
2020-10-30 15:40:00,164.0,164.39,163.62,163.89,69976.0,152.5722,152.935,152.2187,152.4699,69976.0
2020-10-30 15:50:00,163.82,165.24,163.82,165.17,155661.0,152.4047,153.7258,152.4047,153.6607,155661.0
2020-11-02 09:30:00,168.55,168.91,167.25,167.54,45284.0,156.8051,157.1401,155.5957,155.8655,45284.0
2020-11-02 09:40:00,167.71,168.3,166.85,168.09,37714.0,156.0237,156.5726,155.2236,156.3772,37714.0
2020-11-02 09:50:00,168.1,169.26,167.61,168.73,32776.0,156.3865,157.4657,155.9306,156.9726,32776.0
2020-11-02 10:00:00,168.61,169.57,168.38,169.45,52185.0,156.861,157.7541,156.647,157.6424,52185.0
2020-11-02 10:10:00,169.61,170.12,169.41,169.9,35163.0,157.7913,158.2657,157.6052,158.0611,35163.0
2020-11-02 10:20:00,170.0,170.97,169.81,170.81,28065.0,158.1541,159.0565,157.9773,158.9077,28065.0
2020-11-02 10:30:00,170.7,170.81,169.79,170.02,31045.0,158.8053,158.9077,157.9587,158.1727,31045.0
2020-11-02 10:40:00,169.89,170.42,169.76,169.86,20519.0,158.0518,158.5448,157.9308,158.0239,20519.0
2020-11-02 10:50:00,170.0,170.41,170.0,170.28,23966.0,158.1541,158.5355,158.1541,158.4146,23966.0
2020-11-02 11:00:00,170.25,170.94,170.15,170.58,23666.0,158.3867,159.0286,158.2937,158.6937,23666.0
2020-11-02 11:10:00,170.53,171.83,170.53,171.65,27934.0,158.6472,159.8566,158.6472,159.6891,27934.0
2020-11-02 11:20:00,171.65,172.08,171.22,172.03,37963.0,159.6891,160.0892,159.2891,160.0427,37963.0
2020-11-02 11:30:00,172.0,172.26,171.73,172.17,28963.0,160.0147,160.2566,159.7636,160.1729,28963.0
2020-11-02 11:40:00,172.32,173.17,172.31,172.93,28635.0,160.3124,161.1032,160.3031,160.8799,28635.0
2020-11-02 11:50:00,172.9,173.41,172.58,173.4,15759.0,160.852,161.3265,160.5543,161.3172,15759.0
2020-11-02 12:00:00,173.23,173.32,172.45,172.71,37581.0,161.159,161.2428,160.4334,160.6753,37581.0
2020-11-02 12:10:00,172.76,172.99,172.47,172.63,10412.0,160.7218,160.9358,160.452,160.6008,10412.0
2020-11-02 12:20:00,172.7,173.35,172.7,173.18,13694.0,160.666,161.2707,160.666,161.1125,13694.0
2020-11-02 12:30:00,173.24,173.45,172.91,172.93,8808.0,161.1683,161.3637,160.8613,160.8799,8808.0
2020-11-02 12:40:00,172.96,173.07,172.6,172.62,11668.0,160.9079,161.0102,160.5729,160.5915,11668.0
2020-11-02 12:50:00,172.6,173.12,172.59,173.03,12731.0,160.5729,161.0567,160.5636,160.973,12731.0
2020-11-02 13:00:00,173.13,173.13,172.44,173.07,12733.0,161.066,161.066,160.4241,161.0102,12733.0
2020-11-02 13:10:00,173.13,173.17,172.46,172.62,12465.0,161.066,161.1032,160.4427,160.5915,12465.0
2020-11-02 13:20:00,172.68,172.84,172.4,172.77,11833.0,160.6474,160.7962,160.3869,160.7311,11833.0
2020-11-02 13:30:00,172.86,173.11,172.75,172.83,7460.0,160.8148,161.0474,160.7125,160.7869,7460.0
2020-11-02 13:40:00,172.9,173.57,172.85,173.35,11252.0,160.852,161.4753,160.8055,161.2707,11252.0
2020-11-02 13:50:00,173.45,173.9,173.1,173.8,25480.0,161.3637,161.7824,161.0381,161.6893,25480.0
2020-11-02 14:00:00,173.8,174.56,173.8,174.46,25912.0,161.6893,162.3964,161.6893,162.3033,25912.0
2020-11-02 14:10:00,174.47,174.59,174.03,174.2,16618.0,162.3126,162.4243,161.9033,162.0614,16618.0
2020-11-02 14:20:00,174.15,174.85,174.08,174.74,20446.0,162.0149,162.6662,161.9498,162.5638,20446.0
2020-11-02 14:30:00,174.88,174.95,174.48,174.84,30706.0,162.6941,162.7592,162.3219,162.6569,30706.0
2020-11-02 14:40:00,174.93,175.3,174.78,175.06,23533.0,162.7406,163.0848,162.601,162.8615,23533.0
2020-11-02 14:50:00,175.13,176.52,175.05,176.22,46713.0,162.9266,164.2198,162.8522,163.9407,46713.0
2020-11-02 15:00:00,176.15,176.29,175.75,175.77,24759.0,163.8756,164.0058,163.5034,163.522,24759.0
2020-11-02 15:10:00,175.87,176.87,175.86,176.72,41062.0,163.6151,164.5454,163.6058,164.4058,41062.0
2020-11-02 15:20:00,176.75,176.96,176.01,176.2,62966.0,164.4338,164.6291,163.7453,163.9221,62966.0
2020-11-02 15:30:00,176.29,176.62,175.72,175.91,38432.0,164.0058,164.3128,163.4755,163.6523,38432.0
2020-11-02 15:40:00,175.96,176.3,175.64,176.0,64415.0,163.6988,164.0151,163.4011,163.736,64415.0
2020-11-02 15:50:00,176.04,176.55,175.73,176.37,125177.0,163.7732,164.2477,163.4848,164.0802,125177.0
2020-11-03 09:30:00,180.01,182.77,180.01,182.37,92523.0,167.4666,170.0343,167.4666,169.6621,92523.0
2020-11-03 09:40:00,182.31,183.6,181.92,183.36,36269.0,169.6063,170.8064,169.2435,170.5832,36269.0
2020-11-03 09:50:00,183.54,184.17,183.35,183.9,34647.0,170.7506,171.3367,170.5739,171.0855,34647.0
2020-11-03 10:00:00,183.91,185.0,183.75,184.3,40071.0,171.0948,172.1089,170.946,171.4577,40071.0
2020-11-03 10:10:00,184.23,185.25,184.2,185.23,35822.0,171.3925,172.3415,171.3646,172.3229,35822.0
2020-11-03 10:20:00,185.2,185.56,183.92,184.04,30061.0,172.2949,172.6299,171.1041,171.2158,30061.0
2020-11-03 10:30:00,184.04,184.29,183.8,184.15,17006.0,171.2158,171.4484,170.9925,171.3181,17006.0
2020-11-03 10:40:00,184.2,184.62,184.1,184.55,32716.0,171.3646,171.7554,171.2716,171.6902,32716.0
2020-11-03 10:50:00,184.57,184.88,184.34,184.73,16399.0,171.7088,171.9972,171.4949,171.8577,16399.0
2020-11-03 11:00:00,184.79,185.06,184.3,184.9,27890.0,171.9135,172.1647,171.4577,172.0159,27890.0
2020-11-03 11:10:00,184.95,185.44,184.86,184.88,24689.0,172.0624,172.5182,171.9786,171.9972,24689.0
2020-11-03 11:20:00,184.86,185.24,184.84,185.03,21193.0,171.9786,172.3322,171.96,172.1368,21193.0
2020-11-03 11:30:00,185.09,185.65,184.98,185.44,22953.0,172.1926,172.7136,172.0903,172.5182,22953.0
2020-11-03 11:40:00,185.36,185.42,184.42,184.44,10748.0,172.4438,172.4996,171.5693,171.5879,10748.0
2020-11-03 11:50:00,184.48,184.55,183.68,183.74,10138.0,171.6251,171.6902,170.8809,170.9367,10138.0
2020-11-03 12:00:00,183.86,183.99,183.41,183.75,21925.0,171.0483,171.1693,170.6297,170.946,21925.0
2020-11-03 12:10:00,183.78,183.96,183.67,183.68,8161.0,170.9739,171.1414,170.8716,170.8809,8161.0
2020-11-03 12:20:00,183.74,183.96,183.66,183.75,10417.0,170.9367,171.1414,170.8623,170.946,10417.0
2020-11-03 12:30:00,183.74,183.92,183.49,183.92,7289.0,170.9367,171.1041,170.7041,171.1041,7289.0
2020-11-03 12:40:00,183.79,183.91,183.62,183.83,9800.0,170.9832,171.0948,170.825,171.0204,9800.0
2020-11-03 12:50:00,183.96,183.96,183.25,183.43,11593.0,171.1414,171.1414,170.4808,170.6483,11593.0
2020-11-03 13:00:00,183.46,183.81,183.39,183.75,10162.0,170.6762,171.0018,170.6111,170.946,10162.0
2020-11-03 13:10:00,183.78,183.78,183.36,183.41,7177.0,170.9739,170.9739,170.5832,170.6297,7177.0
2020-11-03 13:20:00,183.41,183.7,183.36,183.59,13830.0,170.6297,170.8995,170.5832,170.7971,13830.0
2020-11-03 13:30:00,183.75,183.75,183.21,183.25,8062.0,170.946,170.946,170.4436,170.4808,8062.0
2020-11-03 13:40:00,183.15,183.67,183.03,183.48,26626.0,170.3878,170.8716,170.2762,170.6948,26626.0
2020-11-03 13:50:00,183.48,183.58,183.07,183.24,8928.0,170.6948,170.7878,170.3134,170.4715,8928.0
2020-11-03 14:00:00,183.3,183.84,183.29,183.45,9352.0,170.5273,171.0297,170.518,170.6669,9352.0
2020-11-03 14:10:00,183.43,183.77,183.42,183.63,11010.0,170.6483,170.9646,170.639,170.8343,11010.0
2020-11-03 14:20:00,183.63,183.71,182.97,183.03,10959.0,170.8343,170.9088,170.2203,170.2762,10959.0
2020-11-03 14:30:00,183.09,183.59,183.09,183.47,10657.0,170.332,170.7971,170.332,170.6855,10657.0
2020-11-03 14:40:00,183.45,183.55,183.41,183.53,13628.0,170.6669,170.7599,170.6297,170.7413,13628.0
2020-11-03 14:50:00,183.49,183.49,183.05,183.06,13984.0,170.7041,170.7041,170.2948,170.3041,13984.0
2020-11-03 15:00:00,183.07,183.14,182.62,182.88,16632.0,170.3134,170.3785,169.8947,170.1366,16632.0
2020-11-03 15:10:00,182.84,183.87,182.84,183.87,19171.0,170.0994,171.0576,170.0994,171.0576,19171.0
2020-11-03 15:20:00,183.87,184.46,183.69,184.46,17142.0,171.0576,171.6065,170.8902,171.6065,17142.0
2020-11-03 15:30:00,184.44,184.81,184.44,184.78,25173.0,171.5879,171.9321,171.5879,171.9042,25173.0
2020-11-03 15:40:00,184.72,185.42,184.67,185.42,48613.0,171.8484,172.4996,171.8019,172.4996,48613.0
2020-11-03 15:50:00,185.33,185.74,184.37,184.83,130575.0,172.4159,172.7973,171.5228,171.9507,130575.0
2020-11-04 09:30:00,185.36,185.75,183.47,184.56,47403.0,172.4438,172.8066,170.6855,171.6995,47403.0
2020-11-04 09:40:00,184.53,185.75,184.35,185.03,20498.0,171.6716,172.8066,171.5042,172.1368,20498.0
2020-11-04 09:50:00,185.0,185.26,184.28,185.2,11379.0,172.1089,172.3508,171.4391,172.2949,11379.0
2020-11-04 10:00:00,185.37,186.37,184.94,185.95,18359.0,172.4531,173.3834,172.0531,172.9927,18359.0
2020-11-04 10:10:00,185.73,186.0,184.94,185.08,15933.0,172.788,173.0392,172.0531,172.1833,15933.0
2020-11-04 10:20:00,184.96,185.75,184.24,184.25,17377.0,172.0717,172.8066,171.4018,171.4111,17377.0
2020-11-04 10:30:00,184.22,184.22,182.75,182.98,13576.0,171.3832,171.3832,170.0157,170.2296,13576.0
2020-11-04 10:40:00,182.99,183.29,182.75,183.03,8906.0,170.2389,170.518,170.0157,170.2762,8906.0
2020-11-04 10:50:00,182.98,183.53,182.95,183.23,12575.0,170.2296,170.7413,170.2017,170.4622,12575.0
2020-11-04 11:00:00,183.08,183.35,182.61,182.63,12474.0,170.3227,170.5739,169.8854,169.904,12474.0
2020-11-04 11:10:00,182.62,182.71,182.23,182.7,16090.0,169.8947,169.9785,169.5319,169.9692,16090.0
2020-11-04 11:20:00,182.61,183.26,182.39,183.16,16104.0,169.8854,170.4901,169.6808,170.3971,16104.0
2020-11-04 11:30:00,183.15,183.5,183.1,183.23,8325.0,170.3878,170.7134,170.3413,170.4622,8325.0
2020-11-04 11:40:00,183.19,183.29,182.92,183.29,13847.0,170.425,170.518,170.1738,170.518,13847.0
2020-11-04 11:50:00,183.42,183.79,183.06,183.59,11318.0,170.639,170.9832,170.3041,170.7971,11318.0
2020-11-04 12:00:00,183.35,183.53,182.99,183.01,7655.0,170.5739,170.7413,170.2389,170.2576,7655.0
2020-11-04 12:10:00,183.05,183.34,182.94,183.2,8049.0,170.2948,170.5646,170.1924,170.4343,8049.0
2020-11-04 12:20:00,183.12,183.74,183.12,183.62,11870.0,170.3599,170.9367,170.3599,170.825,11870.0
2020-11-04 12:30:00,183.69,184.15,183.53,183.99,7639.0,170.8902,171.3181,170.7413,171.1693,7639.0
2020-11-04 12:40:00,184.07,184.32,183.83,183.93,7907.0,171.2437,171.4763,171.0204,171.1134,7907.0
2020-11-04 12:50:00,184.0,184.11,183.56,183.78,12213.0,171.1786,171.2809,170.7692,170.9739,12213.0
2020-11-04 13:00:00,183.75,183.91,183.36,183.52,30067.0,170.946,171.0948,170.5832,170.732,30067.0
2020-11-04 13:10:00,183.55,183.72,182.88,183.08,12787.0,170.7599,170.9181,170.1366,170.3227,12787.0
2020-11-04 13:20:00,183.0,183.06,182.44,182.44,13422.0,170.2482,170.3041,169.7273,169.7273,13422.0
2020-11-04 13:30:00,182.5,182.92,182.47,182.63,6853.0,169.7831,170.1738,169.7552,169.904,6853.0
2020-11-04 13:40:00,182.69,182.76,182.03,182.38,8546.0,169.9598,170.025,169.3458,169.6715,8546.0
2020-11-04 13:50:00,182.28,182.4,181.64,181.64,13860.0,169.5784,169.6901,168.983,168.983,13860.0
2020-11-04 14:00:00,181.65,182.02,181.28,182.0,18993.0,168.9923,169.3365,168.6481,169.3179,18993.0
2020-11-04 14:10:00,181.96,182.25,181.78,182.05,34038.0,169.2807,169.5505,169.1133,169.3644,34038.0
2020-11-04 14:20:00,182.0,182.34,181.87,182.2,16585.0,169.3179,169.6342,169.197,169.504,16585.0
2020-11-04 14:30:00,182.17,182.18,181.82,182.11,29891.0,169.4761,169.4854,169.1505,169.4203,29891.0
2020-11-04 14:40:00,182.1,182.74,181.81,182.61,12462.0,169.411,170.0064,169.1412,169.8854,12462.0
2020-11-04 14:50:00,182.71,182.93,182.49,182.55,14837.0,169.9785,170.1831,169.7738,169.8296,14837.0
2020-11-04 15:00:00,182.6,182.72,182.1,182.3,13822.0,169.8761,169.9878,169.411,169.597,13822.0
2020-11-04 15:10:00,182.3,182.39,181.88,181.98,16832.0,169.597,169.6808,169.2063,169.2993,16832.0
2020-11-04 15:20:00,182.03,182.18,181.62,181.85,15123.0,169.3458,169.4854,168.9644,169.1784,15123.0
2020-11-04 15:30:00,181.88,182.03,181.13,181.49,29951.0,169.2063,169.3458,168.5086,168.8435,29951.0
2020-11-04 15:40:00,181.35,181.68,181.15,181.44,50296.0,168.7132,169.0202,168.5272,168.797,50296.0
2020-11-04 15:50:00,181.5,181.73,180.74,180.86,118106.0,168.8528,169.0667,168.1457,168.2574,118106.0
2020-11-05 09:30:00,183.08,184.69,182.43,183.92,27077.0,171.0189,172.5228,170.4117,171.8036,27077.0
2020-11-05 09:40:00,184.19,184.29,183.68,184.18,23718.0,172.0558,172.1492,171.5794,172.0464,23718.0
2020-11-05 09:50:00,184.1,184.2,183.3,183.4,20955.0,171.9717,172.0651,171.2244,171.3178,20955.0
2020-11-05 10:00:00,183.4,183.5,182.75,182.82,18030.0,171.3178,171.4112,170.7106,170.776,18030.0
2020-11-05 10:10:00,182.96,184.1,182.95,183.92,30971.0,170.9068,171.9717,170.8975,171.8036,30971.0
2020-11-05 10:20:00,183.92,184.19,183.37,183.54,19500.0,171.8036,172.0558,171.2898,171.4486,19500.0
2020-11-05 10:30:00,183.28,184.17,183.28,184.07,9587.0,171.2057,172.0371,171.2057,171.9437,9587.0
2020-11-05 10:40:00,184.22,184.41,183.9,184.0,23686.0,172.0838,172.2613,171.7849,171.8783,23686.0
2020-11-05 10:50:00,184.0,184.24,183.87,184.18,23364.0,171.8783,172.1025,171.7568,172.0464,23364.0
2020-11-05 11:00:00,184.15,184.71,183.79,184.67,27929.0,172.0184,172.5415,171.6821,172.5041,27929.0
2020-11-05 11:10:00,184.72,184.72,184.09,184.43,11070.0,172.5508,172.5508,171.9624,172.28,11070.0
2020-11-05 11:20:00,184.44,184.45,183.58,183.58,13698.0,172.2893,172.2986,171.486,171.486,13698.0
2020-11-05 11:30:00,183.61,183.82,183.37,183.39,5021.0,171.514,171.7101,171.2898,171.3085,5021.0
2020-11-05 11:40:00,183.48,183.92,183.47,183.53,5581.0,171.3925,171.8036,171.3832,171.4392,5581.0
2020-11-05 11:50:00,183.54,183.66,183.24,183.44,6593.0,171.4486,171.5607,171.1684,171.3552,6593.0
2020-11-05 12:00:00,183.43,183.81,183.4,183.65,8777.0,171.3458,171.7008,171.3178,171.5513,8777.0
2020-11-05 12:10:00,183.67,183.67,182.69,182.76,9610.0,171.57,171.57,170.6546,170.72,9610.0
2020-11-05 12:20:00,182.67,182.78,182.43,182.66,5018.0,170.6359,170.7387,170.4117,170.6266,5018.0
2020-11-05 12:30:00,182.74,183.29,182.7,183.23,6229.0,170.7013,171.2151,170.6639,171.159,6229.0
2020-11-05 12:40:00,183.24,183.73,183.24,183.7,2941.0,171.1684,171.6261,171.1684,171.598,2941.0
2020-11-05 12:50:00,183.66,183.66,183.5,183.66,4674.0,171.5607,171.5607,171.4112,171.5607,4674.0
2020-11-05 13:00:00,184.01,184.38,183.86,184.19,10181.0,171.8876,172.2332,171.7475,172.0558,10181.0
2020-11-05 13:10:00,184.15,184.42,183.99,183.99,9930.0,172.0184,172.2706,171.8689,171.8689,9930.0
2020-11-05 13:20:00,184.08,184.23,183.97,184.0,25639.0,171.953,172.0931,171.8503,171.8783,25639.0
2020-11-05 13:30:00,184.0,184.06,183.85,183.99,5677.0,171.8783,171.9343,171.7382,171.8689,5677.0
2020-11-05 13:40:00,183.96,184.05,183.85,183.97,3596.0,171.8409,171.925,171.7382,171.8503,3596.0
2020-11-05 13:50:00,184.03,184.28,183.99,184.08,8113.0,171.9063,172.1398,171.8689,171.953,8113.0
2020-11-05 14:00:00,184.06,184.28,183.91,183.92,14039.0,171.9343,172.1398,171.7942,171.8036,14039.0
2020-11-05 14:10:00,183.95,184.13,183.87,183.97,10789.0,171.8316,171.9997,171.7568,171.8503,10789.0
2020-11-05 14:20:00,183.97,184.21,183.93,184.2,9943.0,171.8503,172.0744,171.8129,172.0651,9943.0
2020-11-05 14:30:00,184.18,184.53,184.11,184.2,13554.0,172.0464,172.3734,171.981,172.0651,13554.0
2020-11-05 14:40:00,184.2,184.43,184.07,184.2,14117.0,172.0651,172.28,171.9437,172.0651,14117.0
2020-11-05 14:50:00,184.2,184.25,183.94,184.24,6422.0,172.0651,172.1118,171.8222,172.1025,6422.0
2020-11-05 15:00:00,184.31,184.45,184.1,184.13,9802.0,172.1679,172.2986,171.9717,171.9997,9802.0
2020-11-05 15:10:00,184.3,184.34,183.71,184.0,11617.0,172.1585,172.1959,171.6074,171.8783,11617.0
2020-11-05 15:20:00,183.96,184.26,183.93,184.2,10528.0,171.8409,172.1212,171.8129,172.0651,10528.0
2020-11-05 15:30:00,184.18,184.28,183.55,183.71,13541.0,172.0464,172.1398,171.4579,171.6074,13541.0
2020-11-05 15:40:00,183.71,183.86,183.52,183.83,20874.0,171.6074,171.7475,171.4299,171.7195,20874.0
2020-11-05 15:50:00,183.79,184.18,183.41,183.47,83958.0,171.6821,172.0464,171.3272,171.3832,83958.0
2020-11-06 09:30:00,182.67,184.0,182.14,183.96,24625.0,170.6359,171.8783,170.1408,171.8409,24625.0
2020-11-06 09:40:00,184.05,184.9,184.05,184.36,11873.0,171.925,172.719,171.925,172.2146,11873.0
2020-11-06 09:50:00,184.22,184.61,183.75,184.44,17399.0,172.0838,172.4481,171.6448,172.2893,17399.0
2020-11-06 10:00:00,184.32,184.34,183.89,184.24,8193.0,172.1772,172.1959,171.7755,172.1025,8193.0
2020-11-06 10:10:00,184.3,184.47,184.21,184.21,5106.0,172.1585,172.3173,172.0744,172.0744,5106.0
2020-11-06 10:20:00,184.22,184.5,184.15,184.3,8371.0,172.0838,172.3453,172.0184,172.1585,8371.0
2020-11-06 10:30:00,184.35,184.35,183.9,184.06,13653.0,172.2052,172.2052,171.7849,171.9343,13653.0
2020-11-06 10:40:00,184.18,184.91,184.1,184.79,23104.0,172.0464,172.7283,171.9717,172.6162,23104.0
2020-11-06 10:50:00,184.77,185.09,184.0,184.16,17269.0,172.5976,172.8965,171.8783,172.0277,17269.0
2020-11-06 11:00:00,184.29,184.85,184.29,184.65,10349.0,172.1492,172.6723,172.1492,172.4855,10349.0
2020-11-06 11:10:00,184.88,185.0,184.33,184.51,13317.0,172.7003,172.8124,172.1865,172.3547,13317.0
2020-11-06 11:20:00,184.49,184.59,184.19,184.36,11683.0,172.336,172.4294,172.0558,172.2146,11683.0
2020-11-06 11:30:00,184.4,184.45,184.22,184.29,5121.0,172.2519,172.2986,172.0838,172.1492,5121.0
2020-11-06 11:40:00,184.29,184.5,184.04,184.43,15038.0,172.1492,172.3453,171.9156,172.28,15038.0
2020-11-06 11:50:00,184.51,185.34,184.34,185.34,15314.0,172.3547,173.13,172.1959,173.13,15314.0
2020-11-06 12:00:00,185.32,185.68,185.04,185.27,7385.0,173.1113,173.4476,172.8498,173.0646,7385.0
2020-11-06 12:10:00,185.37,185.54,185.07,185.51,8348.0,173.158,173.3168,172.8778,173.2888,8348.0
2020-11-06 12:20:00,185.37,185.53,185.02,185.09,6757.0,173.158,173.3075,172.8311,172.8965,6757.0
2020-11-06 12:30:00,185.19,185.29,184.88,184.95,9245.0,172.9899,173.0833,172.7003,172.7657,9245.0
2020-11-06 12:40:00,185.0,185.09,184.86,185.02,8289.0,172.8124,172.8965,172.6816,172.8311,8289.0
2020-11-06 12:50:00,185.12,185.13,184.75,184.77,5475.0,172.9245,172.9338,172.5789,172.5976,5475.0
2020-11-06 13:00:00,184.73,184.91,184.53,184.9,8292.0,172.5602,172.7283,172.3734,172.719,8292.0
2020-11-06 13:10:00,184.84,185.34,184.84,185.18,19697.0,172.6629,173.13,172.6629,172.9805,19697.0
2020-11-06 13:20:00,185.22,185.29,184.91,185.12,29076.0,173.0179,173.0833,172.7283,172.9245,29076.0
2020-11-06 13:30:00,185.04,185.39,185.0,185.36,7741.0,172.8498,173.1767,172.8124,173.1487,7741.0
2020-11-06 13:40:00,185.37,185.47,185.25,185.37,3988.0,173.158,173.2514,173.0459,173.158,3988.0
2020-11-06 13:50:00,185.37,185.61,185.36,185.59,3705.0,173.158,173.3822,173.1487,173.3635,3705.0
2020-11-06 14:00:00,185.7,186.16,185.63,186.16,13681.0,173.4663,173.896,173.4009,173.896,13681.0
2020-11-06 14:10:00,186.24,186.34,185.9,186.08,14750.0,173.9707,174.0641,173.6531,173.8213,14750.0
2020-11-06 14:20:00,186.08,186.36,186.04,186.27,11346.0,173.8213,174.0828,173.7839,173.9987,11346.0
2020-11-06 14:30:00,186.18,186.26,186.0,186.03,16342.0,173.9147,173.9894,173.7465,173.7745,16342.0
2020-11-06 14:40:00,186.03,186.21,185.92,186.13,11049.0,173.7745,173.9427,173.6718,173.868,11049.0
2020-11-06 14:50:00,186.11,186.22,185.9,186.08,18212.0,173.8493,173.952,173.6531,173.8213,18212.0
2020-11-06 15:00:00,186.12,186.12,185.63,186.02,10443.0,173.8586,173.8586,173.4009,173.7652,10443.0
2020-11-06 15:10:00,186.02,186.44,185.93,186.33,17321.0,173.7652,174.1575,173.6811,174.0548,17321.0
2020-11-06 15:20:00,186.39,186.58,186.06,186.55,11542.0,174.1108,174.2883,173.8026,174.2603,11542.0
2020-11-06 15:30:00,186.6,186.87,186.55,186.74,17152.0,174.307,174.5592,174.2603,174.4378,17152.0
2020-11-06 15:40:00,186.74,186.97,186.61,186.68,47221.0,174.4378,174.6526,174.3163,174.3817,47221.0
2020-11-06 15:50:00,186.7,186.7,185.72,185.84,87899.0,174.4004,174.4004,173.485,173.5971,87899.0
2020-11-09 09:30:00,195.16,206.86,195.16,202.51,309196.0,182.3031,193.2323,182.3031,189.1689,309196.0
2020-11-09 09:40:00,203.05,203.51,198.51,198.51,83351.0,189.6733,190.103,185.4324,185.4324,83351.0
2020-11-09 09:50:00,199.17,199.63,197.54,197.85,62135.0,186.0489,186.4786,184.5263,184.8159,62135.0
2020-11-09 10:00:00,197.86,198.1,196.47,197.25,59985.0,184.8252,185.0494,183.5268,184.2554,59985.0
2020-11-09 10:10:00,197.12,197.66,196.22,197.29,36865.0,184.134,184.6384,183.2932,184.2928,36865.0
2020-11-09 10:20:00,197.3,198.0,196.4,196.4,24342.0,184.3021,184.956,183.4614,183.4614,24342.0
2020-11-09 10:30:00,196.23,196.38,194.63,195.0,35120.0,183.3026,183.4427,181.808,182.1536,35120.0
2020-11-09 10:40:00,194.91,195.45,193.49,194.28,65044.0,182.0695,182.574,180.7431,181.481,65044.0
2020-11-09 10:50:00,194.64,197.34,194.64,197.32,35275.0,181.8173,184.3395,181.8173,184.3208,35275.0
2020-11-09 11:00:00,197.37,197.66,196.47,197.22,21036.0,184.3675,184.6384,183.5268,184.2274,21036.0
2020-11-09 11:10:00,197.47,198.05,197.01,197.07,19701.0,184.4609,185.0027,184.0312,184.0872,19701.0
2020-11-09 11:20:00,197.32,198.55,197.16,198.49,28671.0,184.3208,185.4697,184.1713,185.4137,28671.0
2020-11-09 11:30:00,198.08,199.0,198.07,198.91,25302.0,185.0307,185.8901,185.0214,185.806,25302.0
2020-11-09 11:40:00,198.9,198.94,197.7,198.07,13840.0,185.7967,185.8341,184.6757,185.0214,13840.0
2020-11-09 11:50:00,197.91,198.16,197.18,197.48,15112.0,184.8719,185.1054,184.19,184.4702,15112.0
2020-11-09 12:00:00,197.71,198.68,197.67,198.57,17739.0,184.6851,185.5912,184.6477,185.4884,17739.0
2020-11-09 12:10:00,198.5,198.69,197.97,198.48,18393.0,185.423,185.6005,184.928,185.4044,18393.0
2020-11-09 12:20:00,198.42,199.5,198.42,199.36,29640.0,185.3483,186.3572,185.3483,186.2264,29640.0
2020-11-09 12:30:00,199.49,199.98,198.76,198.92,20155.0,186.3478,186.8055,185.6659,185.8154,20155.0
2020-11-09 12:40:00,198.99,199.4,198.39,199.38,14140.0,185.8808,186.2637,185.3203,186.2451,14140.0
2020-11-09 12:50:00,199.46,199.65,199.03,199.12,12708.0,186.3198,186.4973,185.9181,186.0022,12708.0
2020-11-09 13:00:00,199.16,199.65,198.75,199.52,25278.0,186.0396,186.4973,185.6566,186.3758,25278.0
2020-11-09 13:10:00,199.43,199.62,199.1,199.62,11583.0,186.2918,186.4693,185.9835,186.4693,11583.0
2020-11-09 13:20:00,199.58,200.22,199.05,200.04,44675.0,186.4319,187.0297,185.9368,186.8616,44675.0
2020-11-09 13:30:00,200.02,200.4,199.97,200.07,27480.0,186.8429,187.1979,186.7962,186.8896,27480.0
2020-11-09 13:40:00,200.04,200.04,199.28,199.41,12622.0,186.8616,186.8616,186.1517,186.2731,12622.0
2020-11-09 13:50:00,199.4,199.53,198.89,199.15,19282.0,186.2637,186.3852,185.7873,186.0302,19282.0
2020-11-09 14:00:00,199.24,199.32,198.57,198.58,20843.0,186.1143,186.189,185.4884,185.4978,20843.0
2020-11-09 14:10:00,198.58,198.95,198.48,198.88,11799.0,185.4978,185.8434,185.4044,185.778,11799.0
2020-11-09 14:20:00,198.7,199.62,198.7,199.62,12894.0,185.6099,186.4693,185.6099,186.4693,12894.0
2020-11-09 14:30:00,199.5,199.94,198.98,199.9,22649.0,186.3572,186.7682,185.8714,186.7308,22649.0
2020-11-09 14:40:00,199.92,200.0,199.42,199.83,23801.0,186.7495,186.8242,186.2824,186.6654,23801.0
2020-11-09 14:50:00,199.84,199.94,199.15,199.17,23662.0,186.6748,186.7682,186.0302,186.0489,23662.0
2020-11-09 15:00:00,199.19,200.09,199.04,200.01,28672.0,186.0676,186.9083,185.9275,186.8336,28672.0
2020-11-09 15:10:00,200.02,200.48,199.77,200.19,95199.0,186.8429,187.2726,186.6094,187.0017,95199.0
2020-11-09 15:20:00,200.18,200.44,199.99,200.22,64369.0,186.9924,187.2352,186.8149,187.0297,64369.0
2020-11-09 15:30:00,200.25,201.57,200.15,201.57,54190.0,187.0578,188.2908,186.9643,188.2908,54190.0
2020-11-09 15:40:00,201.55,202.04,201.4,201.4,84161.0,188.2721,188.7298,188.132,188.132,84161.0
2020-11-09 15:50:00,201.37,201.78,200.52,200.75,195768.0,188.104,188.487,187.31,187.5248,195768.0
2020-11-10 09:30:00,202.89,203.65,200.0,202.56,52641.0,189.5238,190.2338,186.8242,189.2156,52641.0
2020-11-10 09:40:00,202.35,202.35,201.38,201.68,20881.0,189.0194,189.0194,188.1133,188.3935,20881.0
2020-11-10 09:50:00,201.67,203.35,201.26,202.75,20497.0,188.3842,189.9535,188.0012,189.3931,20497.0
2020-11-10 10:00:00,202.42,202.5,202.08,202.1,14601.0,189.0848,189.1595,188.7672,188.7859,14601.0
2020-11-10 10:10:00,202.06,202.6,201.8,202.0,18195.0,188.7485,189.2529,188.5056,188.6925,18195.0
2020-11-10 10:20:00,202.0,202.37,201.77,202.37,21045.0,188.6925,189.0381,188.4776,189.0381,21045.0
2020-11-10 10:30:00,202.45,202.46,200.45,200.78,16406.0,189.1128,189.1222,187.2446,187.5528,16406.0
2020-11-10 10:40:00,200.72,201.64,200.72,201.48,11364.0,187.4968,188.3562,187.4968,188.2067,11364.0
2020-11-10 10:50:00,201.27,201.59,199.83,200.62,20683.0,188.0106,188.3095,186.6654,187.4034,20683.0
2020-11-10 11:00:00,200.62,200.72,199.75,200.05,21487.0,187.4034,187.4968,186.5907,186.8709,21487.0
2020-11-10 11:10:00,200.05,200.29,199.75,199.75,27175.0,186.8709,187.0951,186.5907,186.5907,27175.0
2020-11-10 11:20:00,199.74,200.21,199.69,200.0,22129.0,186.5813,187.0204,186.5346,186.8242,22129.0
2020-11-10 11:30:00,199.97,200.11,198.43,198.91,22685.0,186.7962,186.927,185.3577,185.806,22685.0
2020-11-10 11:40:00,198.85,200.28,198.73,199.92,19525.0,185.75,187.0858,185.6379,186.7495,19525.0
2020-11-10 11:50:00,200.05,200.39,199.88,200.07,11809.0,186.8709,187.1885,186.7121,186.8896,11809.0
2020-11-10 12:00:00,200.07,200.8,200.0,200.65,37682.0,186.8896,187.5715,186.8242,187.4314,37682.0
2020-11-10 12:10:00,200.66,201.04,200.55,200.73,45892.0,187.4407,187.7957,187.338,187.5061,45892.0
2020-11-10 12:20:00,200.72,201.04,200.45,200.8,45901.0,187.4968,187.7957,187.2446,187.5715,45901.0
2020-11-10 12:30:00,200.69,200.69,199.64,199.89,18898.0,187.4688,187.4688,186.4879,186.7215,18898.0
2020-11-10 12:40:00,199.89,200.67,199.76,200.51,9376.0,186.7215,187.4501,186.6,187.3006,9376.0
2020-11-10 12:50:00,200.51,200.87,199.9,199.95,191094.0,187.3006,187.6369,186.7308,186.7775,191094.0
2020-11-10 13:00:00,199.95,199.95,199.44,199.66,11766.0,186.7775,186.7775,186.3011,186.5066,11766.0
2020-11-10 13:10:00,199.6,199.77,199.44,199.52,9670.0,186.4506,186.6094,186.3011,186.3758,9670.0
2020-11-10 13:20:00,199.52,199.77,199.45,199.52,6848.0,186.3758,186.6094,186.3105,186.3758,6848.0
2020-11-10 13:30:00,199.47,199.53,198.95,198.96,16859.0,186.3291,186.3852,185.8434,185.8527,16859.0
2020-11-10 13:40:00,199.02,199.8,199.02,199.75,9357.0,185.9088,186.6374,185.9088,186.5907,9357.0
2020-11-10 13:50:00,199.76,200.2,199.66,200.0,15047.0,186.6,187.011,186.5066,186.8242,15047.0
2020-11-10 14:00:00,199.95,200.07,199.83,199.96,16296.0,186.7775,186.8896,186.6654,186.7869,16296.0
2020-11-10 14:10:00,199.91,200.01,199.57,199.59,17688.0,186.7401,186.8336,186.4225,186.4412,17688.0
2020-11-10 14:20:00,199.66,199.97,199.14,199.29,15048.0,186.5066,186.7962,186.0209,186.161,15048.0
2020-11-10 14:30:00,199.38,199.97,199.38,199.84,10624.0,186.2451,186.7962,186.2451,186.6748,10624.0
2020-11-10 14:40:00,199.85,200.01,199.5,199.75,9976.0,186.6841,186.8336,186.3572,186.5907,9976.0
2020-11-10 14:50:00,199.79,200.01,199.74,199.93,29489.0,186.6281,186.8336,186.5813,186.7588,29489.0
2020-11-10 15:00:00,199.92,199.94,199.46,199.57,20374.0,186.7495,186.7682,186.3198,186.4225,20374.0
2020-11-10 15:10:00,199.58,199.95,199.48,199.81,15384.0,186.4319,186.7775,186.3385,186.6467,15384.0
2020-11-10 15:20:00,199.82,200.02,199.7,199.92,52089.0,186.6561,186.8429,186.544,186.7495,52089.0
2020-11-10 15:30:00,199.95,200.01,199.8,199.99,84611.0,186.7775,186.8336,186.6374,186.8149,84611.0
2020-11-10 15:40:00,199.99,201.1,199.97,201.07,102716.0,186.8149,187.8518,186.7962,187.8237,102716.0
2020-11-10 15:50:00,201.02,201.47,200.27,200.61,179156.0,187.777,188.1974,187.0764,187.394,179156.0
2020-11-11 09:30:00,202.45,202.59,199.56,200.16,57297.0,189.1128,189.2436,186.4132,186.9737,57297.0
2020-11-11 09:40:00,200.21,200.71,199.16,199.25,17815.0,187.0204,187.4874,186.0396,186.1236,17815.0
2020-11-11 09:50:00,199.25,199.6,197.9,198.23,39039.0,186.1236,186.4506,184.8626,185.1708,39039.0
2020-11-11 10:00:00,198.1,199.49,198.09,199.3,14536.0,185.0494,186.3478,185.04,186.1703,14536.0
2020-11-11 10:10:00,199.37,199.4,198.7,199.04,14768.0,186.2357,186.2637,185.6099,185.9275,14768.0
2020-11-11 10:20:00,199.08,200.21,199.07,199.9,14680.0,185.9648,187.0204,185.9555,186.7308,14680.0
2020-11-11 10:30:00,200.03,200.5,199.99,200.29,9993.0,186.8522,187.2913,186.8149,187.0951,9993.0
2020-11-11 10:40:00,200.26,200.94,199.99,200.06,53321.0,187.0671,187.7023,186.8149,186.8803,53321.0
2020-11-11 10:50:00,200.06,200.19,199.91,200.11,27762.0,186.8803,187.0017,186.7401,186.927,27762.0
2020-11-11 11:00:00,200.03,200.16,199.92,200.11,19950.0,186.8522,186.9737,186.7495,186.927,19950.0
2020-11-11 11:10:00,200.11,200.56,200.04,200.18,22615.0,186.927,187.3473,186.8616,186.9924,22615.0
2020-11-11 11:20:00,200.2,200.27,199.8,200.15,20573.0,187.011,187.0764,186.6374,186.9643,20573.0
2020-11-11 11:30:00,200.19,200.49,200.04,200.29,40645.0,187.0017,187.2819,186.8616,187.0951,40645.0
2020-11-11 11:40:00,200.3,200.34,199.89,199.94,30748.0,187.1045,187.1418,186.7215,186.7682,30748.0
2020-11-11 11:50:00,199.87,199.92,199.4,199.4,8931.0,186.7028,186.7495,186.2637,186.2637,8931.0
2020-11-11 12:00:00,199.42,199.98,199.34,199.82,13884.0,186.2824,186.8055,186.2077,186.6561,13884.0
2020-11-11 12:10:00,199.84,199.95,199.6,199.92,19765.0,186.6748,186.7775,186.4506,186.7495,19765.0
2020-11-11 12:20:00,199.9,199.9,199.45,199.69,9855.0,186.7308,186.7308,186.3105,186.5346,9855.0
2020-11-11 12:30:00,199.75,200.03,199.62,199.89,8237.0,186.5907,186.8522,186.4693,186.7215,8237.0
2020-11-11 12:40:00,199.89,199.95,199.53,199.84,6577.0,186.7215,186.7775,186.3852,186.6748,6577.0
2020-11-11 12:50:00,199.75,199.96,199.49,199.58,17926.0,186.5907,186.7869,186.3478,186.4319,17926.0
2020-11-11 13:00:00,199.51,199.77,199.44,199.44,9536.0,186.3665,186.6094,186.3011,186.3011,9536.0
2020-11-11 13:10:00,199.41,199.41,198.89,198.94,11764.0,186.2731,186.2731,185.7873,185.8341,11764.0
2020-11-11 13:20:00,198.97,199.15,198.62,198.72,10872.0,185.8621,186.0302,185.5351,185.6285,10872.0
2020-11-11 13:30:00,198.73,199.06,198.46,198.92,12334.0,185.6379,185.9461,185.3857,185.8154,12334.0
2020-11-11 13:40:00,198.92,199.07,198.84,198.88,10509.0,185.8154,185.9555,185.7406,185.778,10509.0
2020-11-11 13:50:00,198.81,198.81,197.97,198.02,30740.0,185.7126,185.7126,184.928,184.9747,30740.0
2020-11-11 14:00:00,198.11,198.34,197.85,197.92,12060.0,185.0587,185.2736,184.8159,184.8812,12060.0
2020-11-11 14:10:00,197.91,198.04,197.53,197.57,8566.0,184.8719,184.9933,184.5169,184.5543,8566.0
2020-11-11 14:20:00,197.61,197.62,196.85,196.99,19626.0,184.5917,184.601,183.8817,184.0125,19626.0
2020-11-11 14:30:00,197.02,197.09,196.16,196.16,24133.0,184.0405,184.1059,183.2372,183.2372,24133.0
2020-11-11 14:40:00,196.17,196.17,195.42,195.44,27244.0,183.2465,183.2465,182.5459,182.5646,27244.0
2020-11-11 14:50:00,195.5,195.57,194.92,195.1,40422.0,182.6207,182.6861,182.0789,182.247,40422.0
2020-11-11 15:00:00,195.05,195.56,194.74,195.38,31337.0,182.2003,182.6767,181.9107,182.5086,31337.0
2020-11-11 15:10:00,195.3,195.54,195.15,195.39,23308.0,182.4339,182.658,182.2937,182.5179,23308.0
2020-11-11 15:20:00,195.37,195.38,194.43,194.49,24943.0,182.4992,182.5086,181.6212,181.6772,24943.0
2020-11-11 15:30:00,194.5,194.62,194.14,194.59,70359.0,181.6866,181.7986,181.3503,181.7706,70359.0
2020-11-11 15:40:00,194.61,194.61,194.15,194.26,60078.0,181.7893,181.7893,181.3596,181.4624,60078.0
2020-11-11 15:50:00,194.31,194.68,194.08,194.53,184175.0,181.5091,181.8547,181.2942,181.7146,184175.0
2020-11-12 09:30:00,193.5,193.71,192.4,192.87,16416.0,180.7524,180.9486,179.7249,180.1639,16416.0
2020-11-12 09:40:00,192.99,194.03,192.19,193.91,37957.0,180.276,181.2475,179.5287,181.1354,37957.0
2020-11-12 09:50:00,193.86,195.27,193.86,195.15,35682.0,181.0887,182.4058,181.0887,182.2937,35682.0
2020-11-12 10:00:00,195.01,195.08,194.12,194.35,33647.0,182.163,182.2283,181.3316,181.5464,33647.0
2020-11-12 10:10:00,194.44,195.45,194.44,195.38,10936.0,181.6305,182.574,181.6305,182.5086,10936.0
2020-11-12 10:20:00,195.35,195.54,194.91,194.91,9553.0,182.4806,182.658,182.0695,182.0695,9553.0
2020-11-12 10:30:00,194.84,195.48,194.84,195.41,10125.0,182.0042,182.602,182.0042,182.5366,10125.0
2020-11-12 10:40:00,195.53,196.44,195.53,196.38,11090.0,182.6487,183.4987,182.6487,183.4427,11090.0
2020-11-12 10:50:00,196.39,197.1,196.27,197.1,22644.0,183.452,184.1153,183.3399,184.1153,22644.0
2020-11-12 11:00:00,197.11,197.51,196.71,197.3,12756.0,184.1246,184.4983,183.751,184.3021,12756.0
2020-11-12 11:10:00,197.23,197.23,196.53,196.59,6890.0,184.2367,184.2367,183.5828,183.6389,6890.0
2020-11-12 11:20:00,196.6,196.96,196.54,196.88,3467.0,183.6482,183.9845,183.5922,183.9098,3467.0
2020-11-12 11:30:00,196.81,197.13,196.8,196.98,6798.0,183.8444,184.1433,183.835,184.0032,6798.0
2020-11-12 11:40:00,196.93,197.14,196.53,196.56,6748.0,183.9565,184.1526,183.5828,183.6108,6748.0
2020-11-12 11:50:00,196.25,196.63,196.19,196.39,3854.0,183.3213,183.6762,183.2652,183.452,3854.0
2020-11-12 12:00:00,196.45,196.6,196.24,196.54,8484.0,183.5081,183.6482,183.3119,183.5922,8484.0
2020-11-12 12:10:00,196.44,196.44,196.19,196.42,19802.0,183.4987,183.4987,183.2652,183.4801,19802.0
2020-11-12 12:20:00,196.57,196.66,196.13,196.13,4241.0,183.6202,183.7043,183.2092,183.2092,4241.0
2020-11-12 12:30:00,196.07,196.07,195.71,195.78,5566.0,183.1531,183.1531,182.8168,182.8822,5566.0
2020-11-12 12:40:00,195.74,195.84,194.95,195.02,3883.0,182.8449,182.9383,182.1069,182.1723,3883.0
2020-11-12 12:50:00,195.17,195.17,194.55,195.13,12239.0,182.3124,182.3124,181.7333,182.2751,12239.0
2020-11-12 13:00:00,195.08,195.44,194.97,195.08,6494.0,182.2283,182.5646,182.1256,182.2283,6494.0
2020-11-12 13:10:00,195.05,195.06,193.86,193.86,6695.0,182.2003,182.2097,181.0887,181.0887,6695.0
2020-11-12 13:20:00,193.94,194.21,193.57,193.72,7883.0,181.1634,181.4157,180.8178,180.9579,7883.0
2020-11-12 13:30:00,193.76,194.56,193.66,194.27,8527.0,180.9953,181.7426,180.9019,181.4717,8527.0
2020-11-12 13:40:00,194.16,194.23,193.82,193.84,3727.0,181.369,181.4343,181.0514,181.07,3727.0
2020-11-12 13:50:00,193.85,194.39,193.85,194.39,5645.0,181.0794,181.5838,181.0794,181.5838,5645.0
2020-11-12 14:00:00,194.27,194.93,194.27,194.64,11319.0,181.4717,182.0882,181.4717,181.8173,11319.0
2020-11-12 14:10:00,194.58,194.69,194.2,194.42,10330.0,181.7613,181.864,181.4063,181.6118,10330.0
2020-11-12 14:20:00,194.5,194.82,194.4,194.71,7465.0,181.6866,181.9855,181.5931,181.8827,7465.0
2020-11-12 14:30:00,194.67,194.97,194.23,194.23,22332.0,181.8454,182.1256,181.4343,181.4343,22332.0
2020-11-12 14:40:00,194.27,194.27,193.42,193.98,14036.0,181.4717,181.4717,180.6777,181.2008,14036.0
2020-11-12 14:50:00,193.9,193.9,193.5,193.66,6328.0,181.1261,181.1261,180.7524,180.9019,6328.0
2020-11-12 15:00:00,193.73,193.73,193.1,193.21,6499.0,180.9673,180.9673,180.3788,180.4815,6499.0
2020-11-12 15:10:00,193.28,194.15,193.28,194.0,8939.0,180.5469,181.3596,180.5469,181.2195,8939.0
2020-11-12 15:20:00,194.06,194.14,193.45,193.65,12982.0,181.2755,181.3503,180.7057,180.8926,12982.0
2020-11-12 15:30:00,193.63,193.95,193.31,193.95,25513.0,180.8739,181.1728,180.575,181.1728,25513.0
2020-11-12 15:40:00,194.0,194.03,193.55,193.74,28425.0,181.2195,181.2475,180.7991,180.9766,28425.0
2020-11-12 15:50:00,193.85,194.91,193.7,194.9,90848.0,181.0794,182.0695,180.9393,182.0602,90848.0
2020-11-13 09:30:00,196.03,196.79,195.53,195.53,23504.0,183.1158,183.8257,182.6487,182.6487,23504.0
2020-11-13 09:40:00,195.61,197.69,195.5,197.64,7722.0,182.7234,184.6664,182.6207,184.6197,7722.0
2020-11-13 09:50:00,197.7,198.23,197.54,198.2,20763.0,184.6757,185.1708,184.5263,185.1428,20763.0
2020-11-13 10:00:00,198.4,198.45,197.16,197.39,17975.0,185.3296,185.3763,184.1713,184.3862,17975.0
2020-11-13 10:10:00,197.38,197.52,197.09,197.11,7584.0,184.3768,184.5076,184.1059,184.1246,7584.0
2020-11-13 10:20:00,197.23,197.35,196.92,197.29,5213.0,184.2367,184.3488,183.9471,184.2928,5213.0
2020-11-13 10:30:00,197.48,197.73,197.21,197.22,7142.0,184.4702,184.7038,184.218,184.2274,7142.0
2020-11-13 10:40:00,197.29,197.45,197.23,197.38,3848.0,184.2928,184.4422,184.2367,184.3768,3848.0
2020-11-13 10:50:00,197.34,197.39,196.99,197.33,6226.0,184.3395,184.3862,184.0125,184.3301,6226.0
2020-11-13 11:00:00,197.35,198.58,197.33,198.47,10657.0,184.3488,185.4978,184.3301,185.395,10657.0
2020-11-13 11:10:00,198.41,198.94,198.39,198.72,14674.0,185.339,185.8341,185.3203,185.6285,14674.0
2020-11-13 11:20:00,198.74,198.88,198.38,198.69,10260.0,185.6472,185.778,185.3109,185.6005,10260.0
2020-11-13 11:30:00,198.71,198.75,198.53,198.69,2786.0,185.6192,185.6566,185.4511,185.6005,2786.0
2020-11-13 11:40:00,198.64,199.0,198.62,198.75,5598.0,185.5538,185.8901,185.5351,185.6566,5598.0
2020-11-13 11:50:00,198.8,199.13,198.37,199.11,7023.0,185.7033,186.0115,185.3016,185.9929,7023.0
2020-11-13 12:00:00,199.16,199.86,199.16,199.86,8288.0,186.0396,186.6934,186.0396,186.6934,8288.0
2020-11-13 12:10:00,199.78,200.14,199.61,199.82,31241.0,186.6187,186.955,186.4599,186.6561,31241.0
2020-11-13 12:20:00,199.85,200.39,199.85,200.17,11266.0,186.6841,187.1885,186.6841,186.983,11266.0
2020-11-13 12:30:00,200.08,200.15,199.55,199.68,8521.0,186.899,186.9643,186.4039,186.5253,8521.0
2020-11-13 12:40:00,199.6,199.89,199.58,199.58,7161.0,186.4506,186.7215,186.4319,186.4319,7161.0
2020-11-13 12:50:00,199.64,199.74,199.55,199.55,3511.0,186.4879,186.5813,186.4039,186.4039,3511.0
2020-11-13 13:00:00,199.42,199.54,199.28,199.53,5308.0,186.2824,186.3945,186.1517,186.3852,5308.0
2020-11-13 13:10:00,199.55,199.72,199.25,199.72,4396.0,186.4039,186.5627,186.1236,186.5627,4396.0
2020-11-13 13:20:00,199.73,200.4,199.59,200.2,12171.0,186.572,187.1979,186.4412,187.011,12171.0
2020-11-13 13:30:00,200.25,200.7,199.94,200.67,21393.0,187.0578,187.4781,186.7682,187.4501,21393.0
2020-11-13 13:40:00,200.67,200.85,200.49,200.74,8084.0,187.4501,187.6182,187.2819,187.5155,8084.0
2020-11-13 13:50:00,200.67,200.75,200.45,200.64,16572.0,187.4501,187.5248,187.2446,187.4221,16572.0
2020-11-13 14:00:00,200.69,200.77,200.4,200.77,16169.0,187.4688,187.5435,187.1979,187.5435,16169.0
2020-11-13 14:10:00,200.69,200.69,200.23,200.49,4965.0,187.4688,187.4688,187.0391,187.2819,4965.0
2020-11-13 14:20:00,200.59,201.13,200.58,200.93,13669.0,187.3754,187.8798,187.366,187.693,13669.0
2020-11-13 14:30:00,201.0,201.32,200.85,201.31,7949.0,187.7583,188.0573,187.6182,188.0479,7949.0
2020-11-13 14:40:00,201.29,201.5,201.19,201.25,15247.0,188.0292,188.2254,187.9358,187.9919,15247.0
2020-11-13 14:50:00,201.22,201.63,201.22,201.5,9806.0,187.9638,188.3468,187.9638,188.2254,9806.0
2020-11-13 15:00:00,201.42,201.51,201.07,201.07,6904.0,188.1507,188.2347,187.8237,187.8237,6904.0
2020-11-13 15:10:00,201.14,201.57,201.13,201.53,51755.0,187.8891,188.2908,187.8798,188.2534,51755.0
2020-11-13 15:20:00,201.56,201.56,201.15,201.42,15482.0,188.2814,188.2814,187.8985,188.1507,15482.0
2020-11-13 15:30:00,201.37,202.15,201.37,202.12,31885.0,188.104,188.8326,188.104,188.8046,31885.0
2020-11-13 15:40:00,202.15,202.49,202.09,202.26,41393.0,188.8326,189.1502,188.7765,188.9353,41393.0
2020-11-13 15:50:00,202.24,202.29,201.62,202.01,85455.0,188.9167,188.9634,188.3375,188.7018,85455.0
2020-11-16 09:30:00,205.95,207.9,205.0,206.75,111931.0,192.3822,194.2038,191.4948,193.1295,111931.0
2020-11-16 09:40:00,206.61,206.61,204.25,205.48,40295.0,192.9988,192.9988,190.7942,191.9432,40295.0
2020-11-16 09:50:00,205.55,205.74,205.0,205.13,31446.0,192.0086,192.1861,191.4948,191.6163,31446.0
2020-11-16 10:00:00,205.03,205.17,203.7,203.94,12152.0,191.5228,191.6536,190.2805,190.5047,12152.0
2020-11-16 10:10:00,204.13,205.64,203.91,205.34,25980.0,190.6821,192.0927,190.4766,191.8124,25980.0
2020-11-16 10:20:00,205.34,206.09,205.04,205.36,23802.0,191.8124,192.513,191.5322,191.8311,23802.0
2020-11-16 10:30:00,205.3,205.69,205.1,205.29,10649.0,191.7751,192.1394,191.5882,191.7657,10649.0
2020-11-16 10:40:00,205.26,205.4,205.0,205.11,5652.0,191.7377,191.8685,191.4948,191.5976,5652.0
2020-11-16 10:50:00,205.03,205.03,204.47,204.48,6310.0,191.5228,191.5228,190.9997,191.0091,6310.0
2020-11-16 11:00:00,204.53,204.54,203.77,204.14,10368.0,191.0558,191.0651,190.3459,190.6915,10368.0
2020-11-16 11:10:00,204.1,204.27,203.88,204.25,7122.0,190.6541,190.8129,190.4486,190.7942,7122.0
2020-11-16 11:20:00,204.3,204.38,204.06,204.33,5510.0,190.8409,190.9157,190.6168,190.869,5510.0
2020-11-16 11:30:00,204.2,204.41,203.85,204.28,9105.0,190.7475,190.9437,190.4206,190.8223,9105.0
2020-11-16 11:40:00,204.42,204.47,203.99,204.26,5341.0,190.953,190.9997,190.5514,190.8036,5341.0
2020-11-16 11:50:00,204.15,204.3,203.9,203.96,10084.0,190.7008,190.8409,190.4673,190.5233,10084.0
2020-11-16 12:00:00,204.02,204.05,203.72,203.82,10040.0,190.5794,190.6074,190.2992,190.3926,10040.0
2020-11-16 12:10:00,203.87,203.91,203.33,203.61,6294.0,190.4393,190.4766,189.9348,190.1964,6294.0
2020-11-16 12:20:00,203.53,203.86,203.47,203.72,7041.0,190.1217,190.4299,190.0656,190.2992,7041.0
2020-11-16 12:30:00,203.81,204.52,203.8,204.02,9777.0,190.3832,191.0464,190.3739,190.5794,9777.0
2020-11-16 12:40:00,203.87,204.23,203.87,203.89,4032.0,190.4393,190.7756,190.4393,190.458,4032.0
2020-11-16 12:50:00,203.93,204.07,203.52,204.06,4023.0,190.4953,190.6261,190.1123,190.6168,4023.0
2020-11-16 13:00:00,204.09,204.18,203.9,203.9,5637.0,190.6448,190.7288,190.4673,190.4673,5637.0
2020-11-16 13:10:00,203.96,204.05,203.6,203.79,6231.0,190.5233,190.6074,190.1871,190.3645,6231.0
2020-11-16 13:20:00,203.74,203.84,203.42,203.53,5588.0,190.3178,190.4112,190.0189,190.1217,5588.0
2020-11-16 13:30:00,203.48,204.0,203.48,203.92,7517.0,190.075,190.5607,190.075,190.486,7517.0
2020-11-16 13:40:00,203.92,203.92,203.52,203.7,17826.0,190.486,190.486,190.1123,190.2805,17826.0
2020-11-16 13:50:00,203.93,204.49,203.82,204.41,9391.0,190.4953,191.0184,190.3926,190.9437,9391.0
2020-11-16 14:00:00,204.38,204.95,204.29,204.86,7326.0,190.9157,191.4481,190.8316,191.364,7326.0
2020-11-16 14:10:00,204.81,204.94,204.61,204.8,7571.0,191.3173,191.4388,191.1305,191.308,7571.0
2020-11-16 14:20:00,204.88,205.05,204.81,205.0,6088.0,191.3827,191.5415,191.3173,191.4948,6088.0
2020-11-16 14:30:00,205.03,205.34,205.0,205.16,12000.0,191.5228,191.8124,191.4948,191.6443,12000.0
2020-11-16 14:40:00,205.16,205.26,205.0,205.03,10074.0,191.6443,191.7377,191.4948,191.5228,10074.0
2020-11-16 14:50:00,205.06,205.33,205.06,205.23,6512.0,191.5509,191.8031,191.5509,191.7097,6512.0
2020-11-16 15:00:00,205.12,205.24,204.48,204.48,8659.0,191.6069,191.719,191.0091,191.0091,8659.0
2020-11-16 15:10:00,204.61,204.8,204.41,204.45,6815.0,191.1305,191.308,190.9437,190.9811,6815.0
2020-11-16 15:20:00,204.48,205.15,204.48,204.99,24837.0,191.0091,191.6349,191.0091,191.4855,24837.0
2020-11-16 15:30:00,205.0,205.7,205.0,205.59,16369.0,191.4948,192.1487,191.4948,192.046,16369.0
2020-11-16 15:40:00,205.67,205.97,205.6,205.8,27644.0,192.1207,192.4009,192.0553,192.2421,27644.0
2020-11-16 15:50:00,205.77,206.29,205.39,205.99,84755.0,192.2141,192.6998,191.8591,192.4196,84755.0
2020-11-17 09:30:00,204.0,204.5,202.95,203.95,24587.0,190.5607,191.0278,189.5799,190.514,24587.0
2020-11-17 09:40:00,203.74,203.74,203.06,203.5,6873.0,190.3178,190.3178,189.6826,190.0936,6873.0
2020-11-17 09:50:00,203.74,203.74,202.6,202.63,5512.0,190.3178,190.3178,189.2529,189.281,5512.0
2020-11-17 10:00:00,202.75,203.04,201.72,201.84,7758.0,189.3931,189.6639,188.4309,188.543,7758.0
2020-11-17 10:10:00,201.98,202.11,201.2,201.65,4802.0,188.6738,188.7952,187.9452,188.3655,4802.0
2020-11-17 10:20:00,201.69,202.18,201.45,201.45,11895.0,188.4029,188.8606,188.1787,188.1787,11895.0
2020-11-17 10:30:00,201.56,202.11,201.49,202.06,7780.0,188.2814,188.7952,188.2161,188.7485,7780.0
2020-11-17 10:40:00,202.11,202.65,202.0,202.62,12201.0,188.7952,189.2996,188.6925,189.2716,12201.0
2020-11-17 10:50:00,202.68,203.25,202.64,202.97,15756.0,189.3277,189.8601,189.2903,189.5986,15756.0
2020-11-17 11:00:00,202.96,203.01,202.52,202.72,3590.0,189.5892,189.6359,189.1782,189.365,3590.0
2020-11-17 11:10:00,202.67,202.94,202.59,202.93,3300.0,189.3183,189.5705,189.2436,189.5612,3300.0
2020-11-17 11:20:00,202.95,203.63,202.95,203.63,3815.0,189.5799,190.2151,189.5799,190.2151,3815.0
2020-11-17 11:30:00,203.71,204.25,203.62,204.05,5222.0,190.2898,190.7942,190.2057,190.6074,5222.0
2020-11-17 11:40:00,204.06,204.15,203.55,203.55,10521.0,190.6168,190.7008,190.1404,190.1404,10521.0
2020-11-17 11:50:00,203.59,203.92,203.31,203.5,4883.0,190.1777,190.486,189.9162,190.0936,4883.0
2020-11-17 12:00:00,203.42,203.89,203.42,203.55,4732.0,190.0189,190.458,190.0189,190.1404,4732.0
2020-11-17 12:10:00,203.58,204.55,203.57,204.19,7485.0,190.1684,191.0745,190.159,190.7382,7485.0
2020-11-17 12:20:00,204.21,204.5,204.0,204.1,5782.0,190.7569,191.0278,190.5607,190.6541,5782.0
2020-11-17 12:30:00,204.23,204.38,204.03,204.2,4061.0,190.7756,190.9157,190.5887,190.7475,4061.0
2020-11-17 12:40:00,204.06,204.2,204.0,204.15,5393.0,190.6168,190.7475,190.5607,190.7008,5393.0
2020-11-17 12:50:00,204.11,204.11,203.97,203.98,5873.0,190.6635,190.6635,190.5327,190.542,5873.0
2020-11-17 13:00:00,203.95,204.14,203.81,203.91,4061.0,190.514,190.6915,190.3832,190.4766,4061.0
2020-11-17 13:10:00,203.92,204.02,203.83,203.91,3615.0,190.486,190.5794,190.4019,190.4766,3615.0
2020-11-17 13:20:00,203.91,204.07,203.86,204.01,5143.0,190.4766,190.6261,190.4299,190.57,5143.0
2020-11-17 13:30:00,204.0,204.07,203.74,203.83,4553.0,190.5607,190.6261,190.3178,190.4019,4553.0
2020-11-17 13:40:00,204.01,204.15,203.85,204.04,5716.0,190.57,190.7008,190.4206,190.5981,5716.0
2020-11-17 13:50:00,203.96,203.96,203.56,203.78,9685.0,190.5233,190.5233,190.1497,190.3552,9685.0
2020-11-17 14:00:00,203.86,204.01,203.69,203.97,42761.0,190.4299,190.57,190.2711,190.5327,42761.0
2020-11-17 14:10:00,204.02,204.53,203.99,204.45,8091.0,190.5794,191.0558,190.5514,190.9811,8091.0
2020-11-17 14:20:00,204.44,204.48,204.29,204.44,4653.0,190.9717,191.0091,190.8316,190.9717,4653.0
2020-11-17 14:30:00,204.51,204.86,204.17,204.78,8934.0,191.0371,191.364,190.7195,191.2893,8934.0
2020-11-17 14:40:00,204.84,205.7,204.72,205.7,13560.0,191.3454,192.1487,191.2333,192.1487,13560.0
2020-11-17 14:50:00,205.75,205.93,205.41,205.88,13807.0,192.1954,192.3636,191.8778,192.3169,13807.0
2020-11-17 15:00:00,205.81,205.82,205.37,205.38,20934.0,192.2515,192.2608,191.8405,191.8498,20934.0
2020-11-17 15:10:00,205.39,205.47,205.12,205.34,18005.0,191.8591,191.9339,191.6069,191.8124,18005.0
2020-11-17 15:20:00,205.3,205.4,205.15,205.32,23467.0,191.7751,191.8685,191.6349,191.7937,23467.0
2020-11-17 15:30:00,205.32,205.45,204.56,204.56,35507.0,191.7937,191.9152,191.0838,191.0838,35507.0
2020-11-17 15:40:00,204.61,204.91,204.46,204.91,32581.0,191.1305,191.4108,190.9904,191.4108,32581.0
2020-11-17 15:50:00,204.81,205.31,204.41,205.17,86767.0,191.3173,191.7844,190.9437,191.6536,86767.0
2020-11-18 09:30:00,205.09,205.45,204.51,204.92,19873.0,191.5789,191.9152,191.0371,191.4201,19873.0
2020-11-18 09:40:00,205.0,205.51,204.73,205.51,5569.0,191.4948,191.9712,191.2426,191.9712,5569.0
2020-11-18 09:50:00,205.48,205.55,204.83,205.55,7990.0,191.9432,192.0086,191.336,192.0086,7990.0
2020-11-18 10:00:00,205.55,205.8,205.4,205.8,8774.0,192.0086,192.2421,191.8685,192.2421,8774.0
2020-11-18 10:10:00,205.68,206.13,205.58,205.72,17714.0,192.13,192.5504,192.0366,192.1674,17714.0
2020-11-18 10:20:00,205.59,206.5,205.2,206.39,14840.0,192.046,192.896,191.6817,192.7933,14840.0
2020-11-18 10:30:00,206.41,206.83,206.3,206.7,18260.0,192.8119,193.2043,192.7092,193.0828,18260.0
2020-11-18 10:40:00,206.76,206.87,206.64,206.72,8449.0,193.1389,193.2416,193.0268,193.1015,8449.0
2020-11-18 10:50:00,206.87,207.04,206.66,206.67,7439.0,193.2416,193.4004,193.0455,193.0548,7439.0
2020-11-18 11:00:00,206.57,207.1,206.57,206.78,10638.0,192.9614,193.4565,192.9614,193.1576,10638.0
2020-11-18 11:10:00,206.76,206.84,206.58,206.71,8347.0,193.1389,193.2136,192.9707,193.0922,8347.0
2020-11-18 11:20:00,206.69,207.01,206.55,206.55,5667.0,193.0735,193.3724,192.9427,192.9427,5667.0
2020-11-18 11:30:00,206.63,207.14,206.47,207.14,21448.0,193.0174,193.4938,192.868,193.4938,21448.0
2020-11-18 11:40:00,207.09,207.65,206.99,207.07,8606.0,193.4471,193.9702,193.3537,193.4285,8606.0
2020-11-18 11:50:00,207.04,207.5,206.97,207.5,26406.0,193.4004,193.8301,193.335,193.8301,26406.0
2020-11-18 12:00:00,207.53,207.6,207.43,207.5,10697.0,193.8582,193.9235,193.7647,193.8301,10697.0
2020-11-18 12:10:00,207.53,207.53,206.98,206.99,10053.0,193.8582,193.8582,193.3444,193.3537,10053.0
2020-11-18 12:20:00,207.04,207.04,206.24,206.24,4287.0,193.4004,193.4004,192.6531,192.6531,4287.0
2020-11-18 12:30:00,206.24,206.35,206.01,206.25,8115.0,192.6531,192.7559,192.4383,192.6625,8115.0
2020-11-18 12:40:00,206.31,206.49,205.97,206.23,3980.0,192.7185,192.8867,192.4009,192.6438,3980.0
2020-11-18 12:50:00,206.0,206.0,205.76,205.83,5769.0,192.4289,192.4289,192.2048,192.2701,5769.0
2020-11-18 13:00:00,205.73,206.19,205.73,206.0,7376.0,192.1767,192.6064,192.1767,192.4289,7376.0
2020-11-18 13:10:00,206.02,206.1,205.94,205.98,4050.0,192.4476,192.5224,192.3729,192.4103,4050.0
2020-11-18 13:20:00,205.94,205.94,205.63,205.68,3195.0,192.3729,192.3729,192.0833,192.13,3195.0
2020-11-18 13:30:00,205.62,205.78,205.51,205.69,4668.0,192.074,192.2234,191.9712,192.1394,4668.0
2020-11-18 13:40:00,205.69,205.79,205.01,205.11,4643.0,192.1394,192.2328,191.5042,191.5976,4643.0
2020-11-18 13:50:00,205.09,205.35,205.0,205.31,4273.0,191.5789,191.8218,191.4948,191.7844,4273.0
2020-11-18 14:00:00,205.34,205.75,205.28,205.36,5038.0,191.8124,192.1954,191.7564,191.8311,5038.0
2020-11-18 14:10:00,205.34,205.37,204.75,204.78,6359.0,191.8124,191.8405,191.2613,191.2893,6359.0
2020-11-18 14:20:00,204.64,204.83,204.08,204.19,6618.0,191.1585,191.336,190.6354,190.7382,6618.0
2020-11-18 14:30:00,204.23,204.75,204.03,204.75,14032.0,190.7756,191.2613,190.5887,191.2613,14032.0
2020-11-18 14:40:00,204.7,205.07,204.59,204.98,15560.0,191.2146,191.5602,191.1118,191.4761,15560.0
2020-11-18 14:50:00,205.0,205.14,204.73,204.79,7057.0,191.4948,191.6256,191.2426,191.2987,7057.0
2020-11-18 15:00:00,204.65,205.02,204.43,205.02,7362.0,191.1679,191.5135,190.9624,191.5135,7362.0
2020-11-18 15:10:00,204.94,205.08,204.53,204.56,10716.0,191.4388,191.5696,191.0558,191.0838,10716.0
2020-11-18 15:20:00,204.51,204.95,204.43,204.66,21190.0,191.0371,191.4481,190.9624,191.1772,21190.0
2020-11-18 15:30:00,204.64,204.66,203.42,203.59,18836.0,191.1585,191.1772,190.0189,190.1777,18836.0
2020-11-18 15:40:00,203.48,203.87,203.36,203.6,36096.0,190.075,190.4393,189.9629,190.1871,36096.0
2020-11-18 15:50:00,203.65,203.89,203.1,203.65,98077.0,190.2338,190.458,189.72,190.2338,98077.0
2020-11-19 09:30:00,202.38,204.09,201.37,202.68,42630.0,189.0474,190.6448,188.104,189.3277,42630.0
2020-11-19 09:40:00,202.79,203.6,202.4,203.45,13164.0,189.4304,190.1871,189.0661,190.0469,13164.0
2020-11-19 09:50:00,203.33,203.47,202.75,202.75,4507.0,189.9348,190.0656,189.3931,189.3931,4507.0
2020-11-19 10:00:00,202.98,203.2,202.38,202.56,14474.0,189.6079,189.8134,189.0474,189.2156,14474.0
2020-11-19 10:10:00,202.7,202.82,201.89,202.22,18448.0,189.3463,189.4584,188.5897,188.898,18448.0
2020-11-19 10:20:00,202.0,202.22,201.4,201.54,8687.0,188.6925,188.898,188.132,188.2628,8687.0
2020-11-19 10:30:00,201.65,202.3,201.48,202.18,25718.0,188.3655,188.9727,188.2067,188.8606,25718.0
2020-11-19 10:40:00,202.18,203.04,201.95,203.03,8724.0,188.8606,189.6639,188.6458,189.6546,8724.0
2020-11-19 10:50:00,203.12,203.12,201.81,202.14,7736.0,189.7387,189.7387,188.515,188.8232,7736.0
2020-11-19 11:00:00,202.01,202.43,201.47,202.17,15576.0,188.7018,189.0941,188.1974,188.8513,15576.0
2020-11-19 11:10:00,202.18,202.19,201.69,202.18,10301.0,188.8606,188.8699,188.4029,188.8606,10301.0
2020-11-19 11:20:00,202.32,202.56,202.21,202.4,2985.0,188.9914,189.2156,188.8886,189.0661,2985.0
2020-11-19 11:30:00,202.27,202.34,201.63,201.81,8395.0,188.9447,189.0101,188.3468,188.515,8395.0
2020-11-19 11:40:00,201.78,202.06,201.77,201.92,5661.0,188.487,188.7485,188.4776,188.6177,5661.0
2020-11-19 11:50:00,202.01,202.05,201.6,201.91,14475.0,188.7018,188.7392,188.3188,188.6084,14475.0
2020-11-19 12:00:00,201.87,202.31,201.78,202.2,15830.0,188.571,188.982,188.487,188.8793,15830.0
2020-11-19 12:10:00,202.06,202.3,201.85,202.08,4339.0,188.7485,188.9727,188.5523,188.7672,4339.0
2020-11-19 12:20:00,202.12,202.4,202.01,202.26,15455.0,188.8046,189.0661,188.7018,188.9353,15455.0
2020-11-19 12:30:00,202.3,202.37,201.93,202.2,8886.0,188.9727,189.0381,188.6271,188.8793,8886.0
2020-11-19 12:40:00,202.2,202.31,201.53,201.53,4293.0,188.8793,188.982,188.2534,188.2534,4293.0
2020-11-19 12:50:00,201.63,201.74,201.35,201.64,6315.0,188.3468,188.4496,188.0853,188.3562,6315.0
2020-11-19 13:00:00,201.69,202.09,201.69,201.87,9560.0,188.4029,188.7765,188.4029,188.571,9560.0
2020-11-19 13:10:00,202.06,202.39,202.06,202.34,5127.0,188.7485,189.0568,188.7485,189.0101,5127.0
2020-11-19 13:20:00,202.35,202.94,202.29,202.59,7968.0,189.0194,189.5705,188.9634,189.2436,7968.0
2020-11-19 13:30:00,202.59,202.83,202.53,202.62,9774.0,189.2436,189.4678,189.1875,189.2716,9774.0
2020-11-19 13:40:00,202.66,202.91,202.57,202.91,4753.0,189.309,189.5425,189.2249,189.5425,4753.0
2020-11-19 13:50:00,202.85,202.85,202.52,202.59,4461.0,189.4865,189.4865,189.1782,189.2436,4461.0
2020-11-19 14:00:00,202.59,203.03,202.56,202.98,3244.0,189.2436,189.6546,189.2156,189.6079,3244.0
2020-11-19 14:10:00,203.04,203.23,202.97,203.13,3714.0,189.6639,189.8414,189.5986,189.748,3714.0
2020-11-19 14:20:00,203.12,203.22,203.11,203.22,2781.0,189.7387,189.8321,189.7293,189.8321,2781.0
2020-11-19 14:30:00,203.2,203.71,203.19,203.69,5965.0,189.8134,190.2898,189.8041,190.2711,5965.0
2020-11-19 14:40:00,203.75,204.16,203.6,203.81,6639.0,190.3272,190.7102,190.1871,190.3832,6639.0
2020-11-19 14:50:00,203.52,203.52,203.2,203.33,4075.0,190.1123,190.1123,189.8134,189.9348,4075.0
2020-11-19 15:00:00,203.28,203.28,202.94,203.05,4385.0,189.8881,189.8881,189.5705,189.6733,4385.0
2020-11-19 15:10:00,202.98,203.53,202.98,203.46,11548.0,189.6079,190.1217,189.6079,190.0563,11548.0
2020-11-19 15:20:00,203.47,203.55,203.38,203.48,10568.0,190.0656,190.1404,189.9815,190.075,10568.0
2020-11-19 15:30:00,203.54,204.07,203.43,203.57,10301.0,190.131,190.6261,190.0283,190.159,10301.0
2020-11-19 15:40:00,203.61,203.81,203.55,203.69,13698.0,190.1964,190.3832,190.1404,190.2711,13698.0
2020-11-19 15:50:00,203.7,204.34,203.66,204.2,68665.0,190.2805,190.8783,190.2431,190.7475,68665.0
2020-11-20 09:30:00,203.47,204.27,203.39,203.4,28734.0,190.0656,190.8129,189.9909,190.0002,28734.0
2020-11-20 09:40:00,203.33,204.16,203.33,203.79,5870.0,189.9348,190.7102,189.9348,190.3645,5870.0
2020-11-20 09:50:00,203.98,204.23,202.74,203.37,5746.0,190.542,190.7756,189.3837,189.9722,5746.0
2020-11-20 10:00:00,203.67,203.67,203.13,203.14,2101.0,190.2524,190.2524,189.748,189.7574,2101.0
2020-11-20 10:10:00,202.99,202.99,201.75,201.9,6761.0,189.6172,189.6172,188.4589,188.5991,6761.0
2020-11-20 10:20:00,201.74,202.56,201.74,202.25,3564.0,188.4496,189.2156,188.4496,188.926,3564.0
2020-11-20 10:30:00,202.25,202.47,201.81,202.14,3318.0,188.926,189.1315,188.515,188.8232,3318.0
2020-11-20 10:40:00,202.05,202.1,201.5,201.56,3401.0,188.7392,188.7859,188.2254,188.2814,3401.0
2020-11-20 10:50:00,201.52,201.76,201.3,201.59,5792.0,188.2441,188.4683,188.0386,188.3095,5792.0
2020-11-20 11:00:00,201.56,202.21,201.56,202.2,3176.0,188.2814,188.8886,188.2814,188.8793,3176.0
2020-11-20 11:10:00,202.06,202.75,201.89,202.23,10386.0,188.7485,189.3931,188.5897,188.9073,10386.0
2020-11-20 11:20:00,202.22,202.22,201.75,201.8,2794.0,188.898,188.898,188.4589,188.5056,2794.0
2020-11-20 11:30:00,201.81,202.33,201.8,202.33,3492.0,188.515,189.0007,188.5056,189.0007,3492.0
2020-11-20 11:40:00,202.23,202.44,201.83,201.83,4369.0,188.9073,189.1035,188.5337,188.5337,4369.0
2020-11-20 11:50:00,201.63,202.16,201.63,202.16,3512.0,188.3468,188.8419,188.3468,188.8419,3512.0
2020-11-20 12:00:00,202.14,202.14,201.03,201.33,8777.0,188.8232,188.8232,187.7864,188.0666,8777.0
2020-11-20 12:10:00,201.37,201.55,200.98,200.98,3382.0,188.104,188.2721,187.7397,187.7397,3382.0
2020-11-20 12:20:00,201.03,201.16,200.83,201.13,2464.0,187.7864,187.9078,187.5995,187.8798,2464.0
2020-11-20 12:30:00,201.16,201.16,200.93,201.02,6785.0,187.9078,187.9078,187.693,187.777,6785.0
2020-11-20 12:40:00,200.93,200.95,200.72,200.72,2697.0,187.693,187.7116,187.4968,187.4968,2697.0
2020-11-20 12:50:00,200.72,200.8,200.58,200.73,2715.0,187.4968,187.5715,187.366,187.5061,2715.0
2020-11-20 13:00:00,200.71,201.06,200.65,201.06,3429.0,187.4874,187.8144,187.4314,187.8144,3429.0
2020-11-20 13:10:00,201.29,201.88,201.16,201.85,5752.0,188.0292,188.5804,187.9078,188.5523,5752.0
2020-11-20 13:20:00,201.76,202.04,201.76,201.99,2706.0,188.4683,188.7298,188.4683,188.6831,2706.0
2020-11-20 13:30:00,201.95,201.95,201.55,201.67,2384.0,188.6458,188.6458,188.2721,188.3842,2384.0
2020-11-20 13:40:00,201.64,201.69,201.41,201.69,2240.0,188.3562,188.4029,188.1413,188.4029,2240.0
2020-11-20 13:50:00,201.64,201.64,201.41,201.48,2854.0,188.3562,188.3562,188.1413,188.2067,2854.0
2020-11-20 14:00:00,201.53,201.56,201.2,201.39,4148.0,188.2534,188.2814,187.9452,188.1226,4148.0
2020-11-20 14:10:00,201.23,201.46,201.17,201.22,3582.0,187.9732,188.188,187.9171,187.9638,3582.0
2020-11-20 14:20:00,201.15,201.2,201.0,201.02,3202.0,187.8985,187.9452,187.7583,187.777,3202.0
2020-11-20 14:30:00,201.1,201.67,201.09,201.47,5618.0,187.8518,188.3842,187.8424,188.1974,5618.0
2020-11-20 14:40:00,201.45,201.45,201.07,201.16,4254.0,188.1787,188.1787,187.8237,187.9078,4254.0
2020-11-20 14:50:00,201.25,201.26,201.0,201.16,6488.0,187.9919,188.0012,187.7583,187.9078,6488.0
2020-11-20 15:00:00,201.1,201.3,201.0,201.08,3671.0,187.8518,188.0386,187.7583,187.8331,3671.0
2020-11-20 15:10:00,201.13,201.13,200.52,200.73,5592.0,187.8798,187.8798,187.31,187.5061,5592.0
2020-11-20 15:20:00,200.84,201.05,200.74,200.83,11354.0,187.6089,187.805,187.5155,187.5995,11354.0
2020-11-20 15:30:00,200.8,201.06,200.56,201.03,10751.0,187.5715,187.8144,187.3473,187.7864,10751.0
2020-11-20 15:40:00,201.03,201.46,200.93,201.11,12475.0,187.7864,188.188,187.693,187.8611,12475.0
2020-11-20 15:50:00,201.0,201.04,200.13,200.51,59973.0,187.7583,187.7957,186.9457,187.3006,59973.0
2020-11-23 09:30:00,201.08,202.0,200.36,200.88,15232.0,187.8331,188.6925,187.1605,187.6462,15232.0
2020-11-23 09:40:00,200.87,201.41,200.68,201.02,12446.0,187.6369,188.1413,187.4594,187.777,12446.0
2020-11-23 09:50:00,200.93,202.17,200.9,201.87,9831.0,187.693,188.8513,187.6649,188.571,9831.0
2020-11-23 10:00:00,201.83,202.41,201.58,201.79,5532.0,188.5337,189.0755,188.3001,188.4963,5532.0
2020-11-23 10:10:00,201.77,202.36,201.75,202.14,4617.0,188.4776,189.0287,188.4589,188.8232,4617.0
2020-11-23 10:20:00,202.2,202.46,201.66,201.66,6297.0,188.8793,189.1222,188.3749,188.3749,6297.0
2020-11-23 10:30:00,201.53,202.1,201.53,202.1,4952.0,188.2534,188.7859,188.2534,188.7859,4952.0
2020-11-23 10:40:00,201.97,202.1,201.56,202.1,2777.0,188.6644,188.7859,188.2814,188.7859,2777.0
2020-11-23 10:50:00,202.09,203.17,202.09,203.02,14749.0,188.7765,189.7854,188.7765,189.6453,14749.0
2020-11-23 11:00:00,203.04,203.3,202.87,203.2,14655.0,189.6639,189.9068,189.5051,189.8134,14655.0
2020-11-23 11:10:00,203.01,203.15,202.5,202.7,12508.0,189.6359,189.7667,189.1595,189.3463,12508.0
2020-11-23 11:20:00,202.62,202.88,202.62,202.8,5234.0,189.2716,189.5145,189.2716,189.4398,5234.0
2020-11-23 11:30:00,202.74,202.74,202.0,202.62,9269.0,189.3837,189.3837,188.6925,189.2716,9269.0
2020-11-23 11:40:00,202.66,202.91,202.51,202.61,10053.0,189.309,189.5425,189.1689,189.2623,10053.0
2020-11-23 11:50:00,202.69,202.99,202.57,202.85,8721.0,189.337,189.6172,189.2249,189.4865,8721.0
2020-11-23 12:00:00,202.74,202.78,202.44,202.7,4964.0,189.3837,189.4211,189.1035,189.3463,4964.0
2020-11-23 12:10:00,202.63,203.1,202.62,202.94,9082.0,189.281,189.72,189.2716,189.5705,9082.0
2020-11-23 12:20:00,202.91,203.08,202.75,202.79,4563.0,189.5425,189.7013,189.3931,189.4304,4563.0
2020-11-23 12:30:00,202.64,202.99,202.62,202.94,4171.0,189.2903,189.6172,189.2716,189.5705,4171.0
2020-11-23 12:40:00,202.98,203.25,202.96,203.17,5382.0,189.6079,189.8601,189.5892,189.7854,5382.0
2020-11-23 12:50:00,203.16,203.28,203.07,203.08,4001.0,189.776,189.8881,189.692,189.7013,4001.0
2020-11-23 13:00:00,203.07,203.36,203.03,203.05,7587.0,189.692,189.9629,189.6546,189.6733,7587.0
2020-11-23 13:10:00,203.0,203.4,203.0,203.36,9278.0,189.6266,190.0002,189.6266,189.9629,9278.0
2020-11-23 13:20:00,203.4,203.42,202.57,202.58,16740.0,190.0002,190.0189,189.2249,189.2343,16740.0
2020-11-23 13:30:00,202.58,202.58,202.15,202.33,6998.0,189.2343,189.2343,188.8326,189.0007,6998.0
2020-11-23 13:40:00,202.34,202.34,201.7,201.99,5757.0,189.0101,189.0101,188.4122,188.6831,5757.0
2020-11-23 13:50:00,202.21,202.21,201.86,202.06,4200.0,188.8886,188.8886,188.5617,188.7485,4200.0
2020-11-23 14:00:00,202.06,202.26,201.58,201.6,5614.0,188.7485,188.9353,188.3001,188.3188,5614.0
2020-11-23 14:10:00,201.76,201.83,201.44,201.45,5508.0,188.4683,188.5337,188.1694,188.1787,5508.0
2020-11-23 14:20:00,201.55,201.6,201.34,201.59,8275.0,188.2721,188.3188,188.0759,188.3095,8275.0
2020-11-23 14:30:00,201.59,201.87,201.58,201.75,7384.0,188.3095,188.571,188.3001,188.4589,7384.0
2020-11-23 14:40:00,201.75,201.85,201.05,201.05,9673.0,188.4589,188.5523,187.805,187.805,9673.0
2020-11-23 14:50:00,201.03,202.09,200.95,202.01,9534.0,187.7864,188.7765,187.7116,188.7018,9534.0
2020-11-23 15:00:00,202.02,202.15,201.81,202.04,9182.0,188.7111,188.8326,188.515,188.7298,9182.0
2020-11-23 15:10:00,202.08,202.39,202.01,202.22,9749.0,188.7672,189.0568,188.7018,188.898,9749.0
2020-11-23 15:20:00,202.03,202.03,201.66,201.68,8802.0,188.7205,188.7205,188.3749,188.3935,8802.0
2020-11-23 15:30:00,201.68,201.75,201.43,201.49,11804.0,188.3935,188.4589,188.16,188.2161,11804.0
2020-11-23 15:40:00,201.46,201.84,201.15,201.33,21745.0,188.188,188.543,187.8985,188.0666,21745.0
2020-11-23 15:50:00,201.81,201.81,201.11,201.49,50706.0,188.515,188.515,187.8611,188.2161,50706.0
2020-11-24 09:30:00,203.35,204.69,202.83,204.51,21273.0,189.9535,191.2052,189.4678,191.0371,21273.0
2020-11-24 09:40:00,204.31,205.35,204.14,204.69,9934.0,190.8503,191.8218,190.6915,191.2052,9934.0
2020-11-24 09:50:00,204.63,205.21,204.0,205.21,9643.0,191.1492,191.691,190.5607,191.691,9643.0
2020-11-24 10:00:00,205.09,205.61,204.87,205.3,12569.0,191.5789,192.0646,191.3734,191.7751,12569.0
2020-11-24 10:10:00,205.39,206.42,205.26,205.48,14977.0,191.8591,192.8213,191.7377,191.9432,14977.0
2020-11-24 10:20:00,205.42,205.96,205.22,205.46,9906.0,191.8872,192.3916,191.7003,191.9245,9906.0
2020-11-24 10:30:00,205.3,205.31,204.85,205.18,23874.0,191.7751,191.7844,191.3547,191.663,23874.0
2020-11-24 10:40:00,205.13,206.24,205.08,206.16,13525.0,191.6163,192.6531,191.5696,192.5784,13525.0
2020-11-24 10:50:00,206.06,206.1,205.76,205.82,12175.0,192.485,192.5224,192.2048,192.2608,12175.0
2020-11-24 11:00:00,205.94,206.44,205.92,206.33,17207.0,192.3729,192.84,192.3542,192.7372,17207.0
2020-11-24 11:10:00,206.25,206.45,206.11,206.3,13320.0,192.6625,192.8493,192.5317,192.7092,13320.0
2020-11-24 11:20:00,206.38,207.17,206.38,206.64,13812.0,192.7839,193.5219,192.7839,193.0268,13812.0
2020-11-24 11:30:00,206.52,207.15,206.48,207.09,13444.0,192.9147,193.5032,192.8773,193.4471,13444.0
2020-11-24 11:40:00,207.14,207.7,206.93,207.63,16516.0,193.4938,194.017,193.2977,193.9516,16516.0
2020-11-24 11:50:00,207.6,208.19,207.6,208.06,17015.0,193.9235,194.4747,193.9235,194.3532,17015.0
2020-11-24 12:00:00,208.14,208.36,207.58,207.98,9004.0,194.428,194.6335,193.9049,194.2785,9004.0
2020-11-24 12:10:00,208.01,208.02,207.51,207.81,8256.0,194.3065,194.3159,193.8395,194.1197,8256.0
2020-11-24 12:20:00,207.82,207.82,207.26,207.42,11264.0,194.129,194.129,193.6059,193.7554,11264.0
2020-11-24 12:30:00,207.42,207.7,207.37,207.61,19538.0,193.7554,194.017,193.7087,193.9329,19538.0
2020-11-24 12:40:00,207.62,207.66,207.32,207.52,8583.0,193.9422,193.9796,193.662,193.8488,8583.0
2020-11-24 12:50:00,207.55,207.6,207.37,207.39,5412.0,193.8768,193.9235,193.7087,193.7274,5412.0
2020-11-24 13:00:00,207.44,207.66,207.44,207.66,13120.0,193.7741,193.9796,193.7741,193.9796,13120.0
2020-11-24 13:10:00,207.74,207.9,207.68,207.78,12176.0,194.0543,194.2038,193.9983,194.0917,12176.0
2020-11-24 13:20:00,207.71,207.71,207.32,207.51,9885.0,194.0263,194.0263,193.662,193.8395,9885.0
2020-11-24 13:30:00,207.58,207.78,207.51,207.65,11361.0,193.9049,194.0917,193.8395,193.9702,11361.0
2020-11-24 13:40:00,207.86,208.22,207.57,207.57,13108.0,194.1664,194.5027,193.8955,193.8955,13108.0
2020-11-24 13:50:00,207.55,207.71,207.51,207.6,9393.0,193.8768,194.0263,193.8395,193.9235,9393.0
2020-11-24 14:00:00,207.61,207.79,207.6,207.71,6338.0,193.9329,194.101,193.9235,194.0263,6338.0
2020-11-24 14:10:00,207.8,207.85,207.49,207.56,7152.0,194.1104,194.1571,193.8208,193.8862,7152.0
2020-11-24 14:20:00,207.55,207.84,207.47,207.6,11029.0,193.8768,194.1477,193.8021,193.9235,11029.0
2020-11-24 14:30:00,207.63,207.64,207.24,207.36,21742.0,193.9516,193.9609,193.5873,193.6994,21742.0
2020-11-24 14:40:00,207.25,207.49,207.1,207.27,14730.0,193.5966,193.8208,193.4565,193.6153,14730.0
2020-11-24 14:50:00,207.23,207.55,207.22,207.4,10368.0,193.5779,193.8768,193.5686,193.7367,10368.0
2020-11-24 15:00:00,207.49,208.14,207.31,208.14,14533.0,193.8208,194.428,193.6526,194.428,14533.0
2020-11-24 15:10:00,208.09,208.41,208.0,208.3,15973.0,194.3813,194.6802,194.2972,194.5774,15973.0
2020-11-24 15:20:00,208.27,208.66,208.14,208.47,33169.0,194.5494,194.9137,194.428,194.7362,33169.0
2020-11-24 15:30:00,208.45,208.47,208.1,208.33,38671.0,194.7175,194.7362,194.3906,194.6054,38671.0
2020-11-24 15:40:00,208.31,208.63,207.55,207.89,33484.0,194.5868,194.8857,193.8768,194.1944,33484.0
2020-11-24 15:50:00,207.72,208.12,207.56,207.79,58510.0,194.0356,194.4093,193.8862,194.101,58510.0
2020-11-25 09:30:00,207.2,207.38,204.22,204.97,21635.0,193.5499,193.718,190.7662,191.4668,21635.0
2020-11-25 09:40:00,204.73,205.5,204.18,205.12,22025.0,191.2426,191.9619,190.7288,191.6069,22025.0
2020-11-25 09:50:00,205.11,205.56,204.76,205.06,29561.0,191.5976,192.0179,191.2706,191.5509,29561.0
2020-11-25 10:00:00,205.05,205.36,204.64,204.81,19481.0,191.5415,191.8311,191.1585,191.3173,19481.0
2020-11-25 10:10:00,204.84,205.35,204.76,205.0,10523.0,191.3454,191.8218,191.2706,191.4948,10523.0
2020-11-25 10:20:00,204.88,205.75,204.87,205.65,9399.0,191.3827,192.1954,191.3734,192.102,9399.0
2020-11-25 10:30:00,205.74,205.97,205.11,205.2,12817.0,192.1861,192.4009,191.5976,191.6817,12817.0
2020-11-25 10:40:00,205.16,205.61,205.08,205.15,8354.0,191.6443,192.0646,191.5696,191.6349,8354.0
2020-11-25 10:50:00,205.25,205.51,204.92,204.92,12204.0,191.7284,191.9712,191.4201,191.4201,12204.0
2020-11-25 11:00:00,205.02,205.23,204.48,204.63,11531.0,191.5135,191.7097,191.0091,191.1492,11531.0
2020-11-25 11:10:00,204.58,204.62,204.2,204.62,5686.0,191.1025,191.1399,190.7475,191.1399,5686.0
2020-11-25 11:20:00,204.65,204.72,204.27,204.57,10045.0,191.1679,191.2333,190.8129,191.0932,10045.0
2020-11-25 11:30:00,204.65,204.65,204.49,204.5,12642.0,191.1679,191.1679,191.0184,191.0278,12642.0
2020-11-25 11:40:00,204.53,204.96,204.49,204.89,5062.0,191.0558,191.4575,191.0184,191.3921,5062.0
2020-11-25 11:50:00,204.96,205.0,204.81,204.91,9197.0,191.4575,191.4948,191.3173,191.4108,9197.0
2020-11-25 12:00:00,204.88,204.88,204.47,204.84,1808.0,191.3827,191.3827,190.9997,191.3454,1808.0
2020-11-25 12:10:00,204.77,204.95,204.59,204.74,8017.0,191.28,191.4481,191.1118,191.252,8017.0
2020-11-25 12:20:00,204.77,204.77,204.44,204.61,5554.0,191.28,191.28,190.9717,191.1305,5554.0
2020-11-25 12:30:00,204.53,204.97,204.52,204.79,3736.0,191.0558,191.4668,191.0464,191.2987,3736.0
2020-11-25 12:40:00,204.8,205.0,204.74,204.93,3273.0,191.308,191.4948,191.252,191.4294,3273.0
2020-11-25 12:50:00,204.84,204.89,204.53,204.87,3419.0,191.3454,191.3921,191.0558,191.3734,3419.0
2020-11-25 13:00:00,204.98,205.04,204.86,204.93,14562.0,191.4761,191.5322,191.364,191.4294,14562.0
2020-11-25 13:10:00,204.92,205.05,204.82,204.93,10791.0,191.4201,191.5415,191.3267,191.4294,10791.0
2020-11-25 13:20:00,204.92,205.02,204.86,205.0,6777.0,191.4201,191.5135,191.364,191.4948,6777.0
2020-11-25 13:30:00,204.98,205.03,204.53,204.53,42879.0,191.4761,191.5228,191.0558,191.0558,42879.0
2020-11-25 13:40:00,204.61,204.88,204.35,204.87,9015.0,191.1305,191.3827,190.8876,191.3734,9015.0
2020-11-25 13:50:00,204.82,204.89,204.54,204.71,5602.0,191.3267,191.3921,191.0651,191.2239,5602.0
2020-11-25 14:00:00,204.71,204.71,204.11,204.52,11510.0,191.2239,191.2239,190.6635,191.0464,11510.0
2020-11-25 14:10:00,204.46,204.46,204.05,204.14,11850.0,190.9904,190.9904,190.6074,190.6915,11850.0
2020-11-25 14:20:00,204.14,204.63,204.07,204.37,6568.0,190.6915,191.1492,190.6261,190.9063,6568.0
2020-11-25 14:30:00,204.46,204.88,204.37,204.8,9851.0,190.9904,191.3827,190.9063,191.308,9851.0
2020-11-25 14:40:00,204.8,204.85,204.67,204.74,12813.0,191.308,191.3547,191.1866,191.252,12813.0
2020-11-25 14:50:00,204.77,204.81,204.25,204.27,9432.0,191.28,191.3173,190.7942,190.8129,9432.0
2020-11-25 15:00:00,204.34,204.75,204.32,204.72,6766.0,190.8783,191.2613,190.8596,191.2333,6766.0
2020-11-25 15:10:00,204.79,204.85,204.56,204.81,8229.0,191.2987,191.3547,191.0838,191.3173,8229.0
2020-11-25 15:20:00,204.84,204.84,204.57,204.69,12188.0,191.3454,191.3454,191.0932,191.2052,12188.0
2020-11-25 15:30:00,204.64,205.0,204.64,204.83,37606.0,191.1585,191.4948,191.1585,191.336,37606.0
2020-11-25 15:40:00,204.87,205.02,204.81,205.0,24570.0,191.3734,191.5135,191.3173,191.4948,24570.0
2020-11-25 15:50:00,205.0,205.01,204.5,204.85,65198.0,191.4948,191.5042,191.0278,191.3547,65198.0
2020-11-27 09:30:00,204.65,204.67,203.52,204.09,35839.0,191.1679,191.1866,190.1123,190.6448,35839.0
2020-11-27 09:40:00,204.22,205.0,204.22,204.73,32197.0,190.7662,191.4948,190.7662,191.2426,32197.0
2020-11-27 09:50:00,204.51,204.77,204.27,204.45,6047.0,191.0371,191.28,190.8129,190.9811,6047.0
2020-11-27 10:00:00,204.59,204.72,204.33,204.63,6195.0,191.1118,191.2333,190.869,191.1492,6195.0
2020-11-27 10:10:00,204.76,204.88,204.25,204.26,7534.0,191.2706,191.3827,190.7942,190.8036,7534.0
2020-11-27 10:20:00,204.24,204.6,204.14,204.54,8572.0,190.7849,191.1212,190.6915,191.0651,8572.0
2020-11-27 10:30:00,204.34,204.79,204.29,204.57,22783.0,190.8783,191.2987,190.8316,191.0932,22783.0
2020-11-27 10:40:00,204.48,204.78,204.21,204.71,6431.0,191.0091,191.2893,190.7569,191.2239,6431.0
2020-11-27 10:50:00,204.65,204.72,204.28,204.42,7332.0,191.1679,191.2333,190.8223,190.953,7332.0
2020-11-27 11:00:00,204.38,204.56,204.05,204.52,16731.0,190.9157,191.0838,190.6074,191.0464,16731.0
2020-11-27 11:10:00,204.53,204.73,204.12,204.24,15197.0,191.0558,191.2426,190.6728,190.7849,15197.0
2020-11-27 11:20:00,204.29,204.56,204.15,204.25,10950.0,190.8316,191.0838,190.7008,190.7942,10950.0
2020-11-27 11:30:00,204.25,204.56,204.16,204.36,14329.0,190.7942,191.0838,190.7102,190.897,14329.0
2020-11-27 11:40:00,204.44,204.73,204.3,204.58,8369.0,190.9717,191.2426,190.8409,191.1025,8369.0
2020-11-27 11:50:00,204.65,204.65,204.21,204.31,6837.0,191.1679,191.1679,190.7569,190.8503,6837.0
2020-11-27 12:00:00,204.33,204.48,204.04,204.16,7952.0,190.869,191.0091,190.5981,190.7102,7952.0
2020-11-27 12:10:00,204.21,204.24,203.42,204.09,12926.0,190.7569,190.7849,190.0189,190.6448,12926.0
2020-11-27 12:20:00,204.11,204.7,203.78,204.61,40844.0,190.6635,191.2146,190.3552,191.1305,40844.0
2020-11-27 12:30:00,204.61,205.37,204.6,205.31,16401.0,191.1305,191.8405,191.1212,191.7844,16401.0
2020-11-27 12:40:00,205.21,205.43,204.97,205.25,16742.0,191.691,191.8965,191.4668,191.7284,16742.0
2020-11-27 12:50:00,205.21,205.56,204.49,204.84,80364.0,191.691,192.0179,191.0184,191.3454,80364.0
2020-11-30 09:30:00,203.53,205.42,203.12,204.46,27539.0,190.1217,191.8872,189.7387,190.9904,27539.0
2020-11-30 09:40:00,204.36,204.75,204.27,204.39,19939.0,190.897,191.2613,190.8129,190.925,19939.0
2020-11-30 09:50:00,204.31,204.47,204.08,204.34,14989.0,190.8503,190.9997,190.6354,190.8783,14989.0
2020-11-30 10:00:00,204.15,204.69,204.1,204.25,10529.0,190.7008,191.2052,190.6541,190.7942,10529.0
2020-11-30 10:10:00,204.26,204.5,203.31,203.31,8971.0,190.8036,191.0278,189.9162,189.9162,8971.0
2020-11-30 10:20:00,203.28,204.13,203.12,203.5,11492.0,189.8881,190.6821,189.7387,190.0936,11492.0
2020-11-30 10:30:00,203.58,203.58,202.54,203.18,8757.0,190.1684,190.1684,189.1969,189.7947,8757.0
2020-11-30 10:40:00,203.14,203.95,202.93,203.89,21109.0,189.7574,190.514,189.5612,190.458,21109.0
2020-11-30 10:50:00,203.72,204.31,203.5,204.18,10573.0,190.2992,190.8503,190.0936,190.7288,10573.0
2020-11-30 11:00:00,204.09,204.42,203.99,204.24,5476.0,190.6448,190.953,190.5514,190.7849,5476.0
2020-11-30 11:10:00,204.2,204.48,203.82,204.03,10069.0,190.7475,191.0091,190.3926,190.5887,10069.0
2020-11-30 11:20:00,203.91,204.4,203.85,204.27,10461.0,190.4766,190.9344,190.4206,190.8129,10461.0
2020-11-30 11:30:00,204.34,204.61,204.0,204.29,8165.0,190.8783,191.1305,190.5607,190.8316,8165.0
2020-11-30 11:40:00,204.37,204.8,204.31,204.61,10391.0,190.9063,191.308,190.8503,191.1305,10391.0
2020-11-30 11:50:00,204.53,205.21,204.31,204.94,8713.0,191.0558,191.691,190.8503,191.4388,8713.0
2020-11-30 12:00:00,205.03,205.54,204.97,205.45,11154.0,191.5228,191.9993,191.4668,191.9152,11154.0
2020-11-30 12:10:00,205.39,205.58,204.85,204.94,14679.0,191.8591,192.0366,191.3547,191.4388,14679.0
2020-11-30 12:20:00,204.85,205.15,204.75,204.76,8764.0,191.3547,191.6349,191.2613,191.2706,8764.0
2020-11-30 12:30:00,204.69,204.99,204.68,204.82,7497.0,191.2052,191.4855,191.1959,191.3267,7497.0
2020-11-30 12:40:00,204.8,205.62,204.73,205.54,12286.0,191.308,192.074,191.2426,191.9993,12286.0
2020-11-30 12:50:00,205.51,205.69,205.31,205.51,10045.0,191.9712,192.1394,191.7844,191.9712,10045.0
2020-11-30 13:00:00,205.45,205.84,205.38,205.46,13411.0,191.9152,192.2795,191.8498,191.9245,13411.0
2020-11-30 13:10:00,205.44,205.44,205.0,205.07,6737.0,191.9058,191.9058,191.4948,191.5602,6737.0
2020-11-30 13:20:00,205.13,205.39,204.92,204.97,7159.0,191.6163,191.8591,191.4201,191.4668,7159.0
2020-11-30 13:30:00,204.92,205.21,204.88,205.1,9907.0,191.4201,191.691,191.3827,191.5882,9907.0
2020-11-30 13:40:00,205.11,205.3,204.9,205.02,10691.0,191.5976,191.7751,191.4014,191.5135,10691.0
2020-11-30 13:50:00,205.14,205.27,204.78,204.78,11310.0,191.6256,191.747,191.2893,191.2893,11310.0
2020-11-30 14:00:00,204.78,205.03,204.57,204.97,15956.0,191.2893,191.5228,191.0932,191.4668,15956.0
2020-11-30 14:10:00,204.93,205.23,204.73,205.05,10475.0,191.4294,191.7097,191.2426,191.5415,10475.0
2020-11-30 14:20:00,205.13,205.25,204.88,204.95,6760.0,191.6163,191.7284,191.3827,191.4481,6760.0
2020-11-30 14:30:00,204.87,204.96,204.48,204.65,6793.0,191.3734,191.4575,191.0091,191.1679,6793.0
2020-11-30 14:40:00,204.65,205.05,204.43,205.05,16259.0,191.1679,191.5415,190.9624,191.5415,16259.0
2020-11-30 14:50:00,205.0,205.7,204.93,205.63,9137.0,191.4948,192.1487,191.4294,192.0833,9137.0
2020-11-30 15:00:00,205.64,205.73,204.95,204.95,11023.0,192.0927,192.1767,191.4481,191.4481,11023.0
2020-11-30 15:10:00,204.96,205.23,204.9,205.07,15786.0,191.4575,191.7097,191.4014,191.5602,15786.0
2020-11-30 15:20:00,205.01,205.36,204.99,205.0,9225.0,191.5042,191.8311,191.4855,191.4948,9225.0
2020-11-30 15:30:00,204.99,205.59,204.94,205.26,23146.0,191.4855,192.046,191.4388,191.7377,23146.0
2020-11-30 15:40:00,205.24,205.8,205.19,205.64,39741.0,191.719,192.2421,191.6723,192.0927,39741.0
2020-11-30 15:50:00,205.56,205.92,205.36,205.8,122953.0,192.0179,192.3542,191.8311,192.2421,122953.0
2020-12-01 09:30:00,208.35,208.49,206.98,207.53,26957.0,194.6241,194.7549,193.3444,193.8582,26957.0
2020-12-01 09:40:00,207.79,208.74,207.58,208.09,13865.0,194.101,194.9884,193.9049,194.3813,13865.0
2020-12-01 09:50:00,208.09,209.11,208.09,208.38,27900.0,194.3813,195.3341,194.3813,194.6522,27900.0
2020-12-01 10:00:00,208.38,208.56,207.94,208.44,22176.0,194.6522,194.8203,194.2411,194.7082,22176.0
2020-12-01 10:10:00,208.45,209.61,208.23,209.59,26697.0,194.7175,195.8011,194.512,195.7824,26697.0
2020-12-01 10:20:00,209.55,210.5,209.49,210.38,47838.0,195.7451,196.6325,195.689,196.5204,47838.0
2020-12-01 10:30:00,210.32,210.5,208.94,209.05,18819.0,196.4644,196.6325,195.1753,195.278,18819.0
2020-12-01 10:40:00,209.04,209.39,208.92,209.0,11381.0,195.2687,195.5956,195.1566,195.2313,11381.0
2020-12-01 10:50:00,208.86,209.07,208.64,209.06,7353.0,195.1005,195.2967,194.895,195.2874,7353.0
2020-12-01 11:00:00,209.13,209.34,208.81,208.81,7227.0,195.3527,195.5489,195.0538,195.0538,7227.0
2020-12-01 11:10:00,208.98,209.14,208.6,208.93,7595.0,195.2126,195.3621,194.8577,195.1659,7595.0
2020-12-01 11:20:00,208.8,209.14,208.73,208.73,8409.0,195.0445,195.3621,194.9791,194.9791,8409.0
2020-12-01 11:30:00,208.93,209.21,208.7,209.02,14104.0,195.1659,195.4275,194.9511,195.25,14104.0
2020-12-01 11:40:00,208.95,209.09,208.05,208.22,6979.0,195.1846,195.3154,194.3439,194.5027,6979.0
2020-12-01 11:50:00,208.16,208.21,207.75,207.81,15146.0,194.4466,194.4934,194.0637,194.1197,15146.0
2020-12-01 12:00:00,207.88,208.27,207.76,208.21,6727.0,194.1851,194.5494,194.073,194.4934,6727.0
2020-12-01 12:10:00,208.09,208.1,207.58,207.69,5849.0,194.3813,194.3906,193.9049,194.0076,5849.0
2020-12-01 12:20:00,207.77,207.96,207.71,207.81,3930.0,194.0823,194.2598,194.0263,194.1197,3930.0
2020-12-01 12:30:00,207.72,207.82,207.17,207.46,4935.0,194.0356,194.129,193.5219,193.7928,4935.0
2020-12-01 12:40:00,207.51,207.85,207.44,207.73,4333.0,193.8395,194.1571,193.7741,194.045,4333.0
2020-12-01 12:50:00,207.79,207.9,207.45,207.63,7034.0,194.101,194.2038,193.7834,193.9516,7034.0
2020-12-01 13:00:00,207.71,207.95,207.71,207.78,4034.0,194.0263,194.2505,194.0263,194.0917,4034.0
2020-12-01 13:10:00,208.0,208.03,207.82,207.82,4096.0,194.2972,194.3252,194.129,194.129,4096.0
2020-12-01 13:20:00,207.9,208.09,207.53,207.53,6187.0,194.2038,194.3813,193.8582,193.8582,6187.0
2020-12-01 13:30:00,207.66,208.0,207.58,207.95,7259.0,193.9796,194.2972,193.9049,194.2505,7259.0
2020-12-01 13:40:00,207.9,207.9,207.53,207.55,6084.0,194.2038,194.2038,193.8582,193.8768,6084.0
2020-12-01 13:50:00,207.53,207.53,207.27,207.28,4225.0,193.8582,193.8582,193.6153,193.6246,4225.0
2020-12-01 14:00:00,207.21,207.46,206.92,206.95,6870.0,193.5592,193.7928,193.2883,193.3164,6870.0
2020-12-01 14:10:00,207.02,207.46,206.95,207.2,3876.0,193.3818,193.7928,193.3164,193.5499,3876.0
2020-12-01 14:20:00,207.13,207.45,206.84,207.43,5449.0,193.4845,193.7834,193.2136,193.7647,5449.0
2020-12-01 14:30:00,207.34,207.49,206.9,206.95,6794.0,193.6807,193.8208,193.2697,193.3164,6794.0
2020-12-01 14:40:00,206.97,207.33,206.81,207.18,8758.0,193.335,193.6713,193.1856,193.5312,8758.0
2020-12-01 14:50:00,207.15,207.15,206.64,206.79,5280.0,193.5032,193.5032,193.0268,193.1669,5280.0
2020-12-01 15:00:00,206.67,206.72,205.94,205.99,8385.0,193.0548,193.1015,192.3729,192.4196,8385.0
2020-12-01 15:10:00,205.92,206.45,205.91,205.93,14743.0,192.3542,192.8493,192.3449,192.3636,14743.0
2020-12-01 15:20:00,205.94,206.03,205.33,205.5,34909.0,192.3729,192.457,191.8031,191.9619,34909.0
2020-12-01 15:30:00,205.52,205.81,205.37,205.64,18402.0,191.9806,192.2515,191.8405,192.0927,18402.0
2020-12-01 15:40:00,205.59,205.68,205.05,205.21,31875.0,192.046,192.13,191.5415,191.691,31875.0
2020-12-01 15:50:00,205.13,206.01,205.0,205.73,67012.0,191.6163,192.4383,191.4948,192.1767,67012.0
2020-12-02 09:30:00,205.0,206.22,204.36,205.51,31478.0,191.4948,192.6345,190.897,191.9712,31478.0
2020-12-02 09:40:00,205.4,206.1,204.91,205.77,10613.0,191.8685,192.5224,191.4108,192.2141,10613.0
2020-12-02 09:50:00,206.02,206.15,204.95,205.11,7344.0,192.4476,192.5691,191.4481,191.5976,7344.0
2020-12-02 10:00:00,205.01,205.45,204.83,205.1,21857.0,191.5042,191.9152,191.336,191.5882,21857.0
2020-12-02 10:10:00,204.94,204.95,204.39,204.44,11393.0,191.4388,191.4481,190.925,190.9717,11393.0
2020-12-02 10:20:00,204.32,204.67,203.38,203.71,19539.0,190.8596,191.1866,189.9815,190.2898,19539.0
2020-12-02 10:30:00,204.0,205.07,203.72,204.93,11337.0,190.5607,191.5602,190.2992,191.4294,11337.0
2020-12-02 10:40:00,205.05,205.31,204.89,204.89,13248.0,191.5415,191.7844,191.3921,191.3921,13248.0
2020-12-02 10:50:00,204.96,205.17,204.7,205.17,6104.0,191.4575,191.6536,191.2146,191.6536,6104.0
2020-12-02 11:00:00,205.15,205.48,205.15,205.21,2692.0,191.6349,191.9432,191.6349,191.691,2692.0
2020-12-02 11:10:00,205.13,205.23,204.5,204.77,14129.0,191.6163,191.7097,191.0278,191.28,14129.0
2020-12-02 11:20:00,204.95,205.28,204.95,205.18,11299.0,191.4481,191.7564,191.4481,191.663,11299.0
2020-12-02 11:30:00,205.16,205.21,204.53,204.67,14782.0,191.6443,191.691,191.0558,191.1866,14782.0
2020-12-02 11:40:00,204.76,204.83,204.51,204.82,4572.0,191.2706,191.336,191.0371,191.3267,4572.0
2020-12-02 11:50:00,205.02,205.08,204.74,204.76,2738.0,191.5135,191.5696,191.252,191.2706,2738.0
2020-12-02 12:00:00,204.81,205.12,204.76,205.09,13320.0,191.3173,191.6069,191.2706,191.5789,13320.0
2020-12-02 12:10:00,205.01,205.08,204.87,204.99,4520.0,191.5042,191.5696,191.3734,191.4855,4520.0
2020-12-02 12:20:00,204.96,205.06,204.88,204.94,5415.0,191.4575,191.5509,191.3827,191.4388,5415.0
2020-12-02 12:30:00,204.88,204.88,204.52,204.66,3831.0,191.3827,191.3827,191.0464,191.1772,3831.0
2020-12-02 12:40:00,204.69,204.95,204.69,204.91,2744.0,191.2052,191.4481,191.2052,191.4108,2744.0
2020-12-02 12:50:00,204.79,205.02,204.63,204.74,6815.0,191.2987,191.5135,191.1492,191.252,6815.0
2020-12-02 13:00:00,204.79,205.01,204.67,204.67,5367.0,191.2987,191.5042,191.1866,191.1866,5367.0
2020-12-02 13:10:00,204.59,204.77,204.42,204.68,5922.0,191.1118,191.28,190.953,191.1959,5922.0
2020-12-02 13:20:00,204.68,204.68,204.28,204.32,14132.0,191.1959,191.1959,190.8223,190.8596,14132.0
2020-12-02 13:30:00,204.35,204.56,204.34,204.48,16485.0,190.8876,191.0838,190.8783,191.0091,16485.0
2020-12-02 13:40:00,204.52,204.65,203.68,203.87,13186.0,191.0464,191.1679,190.2618,190.4393,13186.0
2020-12-02 13:50:00,203.96,204.29,203.73,203.84,8498.0,190.5233,190.8316,190.3085,190.4112,8498.0
2020-12-02 14:00:00,203.67,203.82,203.22,203.23,5067.0,190.2524,190.3926,189.8321,189.8414,5067.0
2020-12-02 14:10:00,203.15,203.43,202.7,203.28,6406.0,189.7667,190.0283,189.3463,189.8881,6406.0
2020-12-02 14:20:00,203.36,203.66,203.29,203.66,6169.0,189.9629,190.2431,189.8975,190.2431,6169.0
2020-12-02 14:30:00,203.66,204.16,203.66,204.16,4299.0,190.2431,190.7102,190.2431,190.7102,4299.0
2020-12-02 14:40:00,204.15,204.15,203.72,203.91,6666.0,190.7008,190.7008,190.2992,190.4766,6666.0
2020-12-02 14:50:00,203.93,204.2,203.55,204.19,17736.0,190.4953,190.7475,190.1404,190.7382,17736.0
2020-12-02 15:00:00,204.22,204.62,204.17,204.53,10710.0,190.7662,191.1399,190.7195,191.0558,10710.0
2020-12-02 15:10:00,204.51,204.69,204.46,204.58,6272.0,191.0371,191.2052,190.9904,191.1025,6272.0
2020-12-02 15:20:00,204.52,204.56,203.96,204.33,14830.0,191.0464,191.0838,190.5233,190.869,14830.0
2020-12-02 15:30:00,204.31,204.96,204.3,204.62,6248.0,190.8503,191.4575,190.8409,191.1399,6248.0
2020-12-02 15:40:00,204.64,205.26,204.59,205.1,22449.0,191.1585,191.7377,191.1118,191.5882,22449.0
2020-12-02 15:50:00,205.11,205.3,204.8,205.0,48943.0,191.5976,191.7751,191.308,191.4948,48943.0
2020-12-03 09:30:00,205.91,206.06,205.0,205.48,17190.0,192.3449,192.485,191.4948,191.9432,17190.0
2020-12-03 09:40:00,205.63,206.88,205.63,206.71,4015.0,192.0833,193.251,192.0833,193.0922,4015.0
2020-12-03 09:50:00,206.91,207.54,206.51,207.34,15077.0,193.279,193.8675,192.9053,193.6807,15077.0
2020-12-03 10:00:00,207.34,207.87,207.19,207.19,7166.0,193.6807,194.1758,193.5406,193.5406,7166.0
2020-12-03 10:10:00,207.11,208.39,206.9,208.39,7086.0,193.4658,194.6615,193.2697,194.6615,7086.0
2020-12-03 10:20:00,208.5,208.74,207.9,208.31,16163.0,194.7642,194.9884,194.2038,194.5868,16163.0
2020-12-03 10:30:00,208.23,209.28,208.22,208.78,21465.0,194.512,195.4929,194.5027,195.0258,21465.0
2020-12-03 10:40:00,208.81,209.01,208.28,208.49,7221.0,195.0538,195.2407,194.5587,194.7549,7221.0
2020-12-03 10:50:00,208.46,208.6,208.29,208.43,11071.0,194.7269,194.8577,194.5681,194.6989,11071.0
2020-12-03 11:00:00,208.57,208.78,208.45,208.73,24588.0,194.8296,195.0258,194.7175,194.9791,24588.0
2020-12-03 11:10:00,208.62,208.79,208.25,208.76,3517.0,194.8763,195.0351,194.5307,195.0071,3517.0
2020-12-03 11:20:00,208.76,209.32,208.75,209.07,11149.0,195.0071,195.5302,194.9978,195.2967,11149.0
2020-12-03 11:30:00,209.01,209.37,208.99,209.1,3645.0,195.2407,195.5769,195.222,195.3247,3645.0
2020-12-03 11:40:00,209.2,209.32,208.88,208.88,5078.0,195.4181,195.5302,195.1192,195.1192,5078.0
2020-12-03 11:50:00,208.95,209.35,208.78,209.34,3083.0,195.1846,195.5583,195.0258,195.5489,3083.0
2020-12-03 12:00:00,209.33,209.67,209.1,209.16,5794.0,195.5396,195.8572,195.3247,195.3808,5794.0
2020-12-03 12:10:00,209.21,209.53,208.9,209.0,23795.0,195.4275,195.7264,195.1379,195.2313,23795.0
2020-12-03 12:20:00,208.95,209.12,208.86,209.0,7280.0,195.1846,195.3434,195.1005,195.2313,7280.0
2020-12-03 12:30:00,209.0,209.0,208.3,208.33,18463.0,195.2313,195.2313,194.5774,194.6054,18463.0
2020-12-03 12:40:00,208.18,208.24,208.08,208.08,22786.0,194.4653,194.5214,194.3719,194.3719,22786.0
2020-12-03 12:50:00,208.09,208.25,208.03,208.18,11965.0,194.3813,194.5307,194.3252,194.4653,11965.0
2020-12-03 13:00:00,208.15,209.24,208.14,208.75,14346.0,194.4373,195.4555,194.428,194.9978,14346.0
2020-12-03 13:10:00,208.77,208.95,208.62,208.95,11389.0,195.0165,195.1846,194.8763,195.1846,11389.0
2020-12-03 13:20:00,208.97,209.24,208.82,209.05,12481.0,195.2033,195.4555,195.0632,195.278,12481.0
2020-12-03 13:30:00,209.06,209.23,208.84,209.23,4510.0,195.2874,195.4462,195.0819,195.4462,4510.0
2020-12-03 13:40:00,209.2,209.81,209.17,209.52,15856.0,195.4181,195.9879,195.3901,195.7171,15856.0
2020-12-03 13:50:00,209.46,209.48,209.25,209.36,11835.0,195.661,195.6797,195.4648,195.5676,11835.0
2020-12-03 14:00:00,209.41,209.67,209.32,209.58,36054.0,195.6143,195.8572,195.5302,195.7731,36054.0
2020-12-03 14:10:00,209.54,209.93,209.47,209.88,10028.0,195.7357,196.1,195.6703,196.0533,10028.0
2020-12-03 14:20:00,209.91,210.5,209.91,209.99,27239.0,196.0814,196.6325,196.0814,196.1561,27239.0
2020-12-03 14:30:00,210.05,211.64,210.04,210.86,36463.0,196.2121,197.6974,196.2028,196.9688,36463.0
2020-12-03 14:40:00,210.84,210.91,210.3,210.71,10631.0,196.9501,197.0155,196.4457,196.8287,10631.0
2020-12-03 14:50:00,210.81,210.89,210.31,210.52,13863.0,196.9221,196.9968,196.455,196.6512,13863.0
2020-12-03 15:00:00,210.42,210.52,209.94,209.98,56627.0,196.5578,196.6512,196.1094,196.1467,56627.0
2020-12-03 15:10:00,210.01,210.64,209.9,210.64,38873.0,196.1748,196.7633,196.072,196.7633,38873.0
2020-12-03 15:20:00,210.6,210.83,210.3,210.73,20765.0,196.7259,196.9408,196.4457,196.8473,20765.0
2020-12-03 15:30:00,210.8,210.91,209.95,209.98,78011.0,196.9127,197.0155,196.1187,196.1467,78011.0
2020-12-03 15:40:00,210.0,210.15,208.84,210.07,57805.0,196.1654,196.3055,195.0819,196.2308,57805.0
2020-12-03 15:50:00,210.11,210.18,209.35,209.99,82767.0,196.2682,196.3336,195.5583,196.1561,82767.0
2020-12-04 09:30:00,210.11,211.0,210.02,210.87,8920.0,196.2682,197.0996,196.1841,196.9781,8920.0
2020-12-04 09:40:00,210.95,212.07,210.95,211.79,6855.0,197.0528,198.0991,197.0528,197.8375,6855.0
2020-12-04 09:50:00,211.77,211.77,210.82,210.83,13715.0,197.8188,197.8188,196.9314,196.9408,13715.0
2020-12-04 10:00:00,211.0,211.75,210.75,211.63,14910.0,197.0996,197.8001,196.866,197.688,14910.0
2020-12-04 10:10:00,211.73,211.75,211.1,211.36,4018.0,197.7815,197.8001,197.193,197.4358,4018.0
2020-12-04 10:20:00,211.36,211.73,211.36,211.43,12427.0,197.4358,197.7815,197.4358,197.5012,12427.0
2020-12-04 10:30:00,211.49,212.29,211.42,211.93,10988.0,197.5573,198.3046,197.4919,197.9683,10988.0
2020-12-04 10:40:00,211.97,212.09,211.39,211.39,8299.0,198.0056,198.1177,197.4639,197.4639,8299.0
2020-12-04 10:50:00,211.36,211.36,210.62,210.62,4221.0,197.4358,197.4358,196.7446,196.7446,4221.0
2020-12-04 11:00:00,210.7,210.93,210.64,210.93,4057.0,196.8193,197.0342,196.7633,197.0342,4057.0
2020-12-04 11:10:00,210.97,210.97,210.67,210.76,5629.0,197.0715,197.0715,196.7913,196.8754,5629.0
2020-12-04 11:20:00,210.74,210.74,210.06,210.06,7531.0,196.8567,196.8567,196.2215,196.2215,7531.0
2020-12-04 11:30:00,210.06,210.15,209.67,210.15,5720.0,196.2215,196.3055,195.8572,196.3055,5720.0
2020-12-04 11:40:00,210.12,210.2,210.0,210.06,8272.0,196.2775,196.3523,196.1654,196.2215,8272.0
2020-12-04 11:50:00,210.06,210.23,210.02,210.2,5033.0,196.2215,196.3803,196.1841,196.3523,5033.0
2020-12-04 12:00:00,210.22,211.03,210.15,211.01,8974.0,196.3709,197.1276,196.3055,197.1089,8974.0
2020-12-04 12:10:00,211.03,211.14,210.75,210.81,10665.0,197.1276,197.2303,196.866,196.9221,10665.0
2020-12-04 12:20:00,210.8,210.92,210.69,210.92,6147.0,196.9127,197.0248,196.81,197.0248,6147.0
2020-12-04 12:30:00,210.95,211.47,210.91,211.3,9885.0,197.0528,197.5386,197.0155,197.3798,9885.0
2020-12-04 12:40:00,211.3,211.58,211.3,211.39,10562.0,197.3798,197.6413,197.3798,197.4639,10562.0
2020-12-04 12:50:00,211.36,211.36,211.17,211.23,3583.0,197.4358,197.4358,197.2584,197.3144,3583.0
2020-12-04 13:00:00,211.26,211.3,211.0,211.13,7293.0,197.3424,197.3798,197.0996,197.221,7293.0
2020-12-04 13:10:00,211.15,211.36,211.14,211.26,19881.0,197.2397,197.4358,197.2303,197.3424,19881.0
2020-12-04 13:20:00,211.25,211.44,211.18,211.42,13429.0,197.3331,197.5106,197.2677,197.4919,13429.0
2020-12-04 13:30:00,211.42,211.84,211.42,211.74,7310.0,197.4919,197.8842,197.4919,197.7908,7310.0
2020-12-04 13:40:00,211.75,211.92,211.26,211.48,8251.0,197.8001,197.9589,197.3424,197.5479,8251.0
2020-12-04 13:50:00,211.51,211.77,211.37,211.76,8494.0,197.576,197.8188,197.4452,197.8095,8494.0
2020-12-04 14:00:00,211.72,212.23,211.68,212.23,18231.0,197.7721,198.2485,197.7348,198.2485,18231.0
2020-12-04 14:10:00,212.26,212.26,211.51,211.81,11548.0,198.2765,198.2765,197.576,197.8562,11548.0
2020-12-04 14:20:00,211.79,212.13,211.77,211.91,8570.0,197.8375,198.1551,197.8188,197.9496,8570.0
2020-12-04 14:30:00,211.91,212.06,211.84,211.84,14652.0,197.9496,198.0897,197.8842,197.8842,14652.0
2020-12-04 14:40:00,211.87,212.25,211.87,212.25,6493.0,197.9122,198.2672,197.9122,198.2672,6493.0
2020-12-04 14:50:00,212.17,212.21,211.95,212.19,10930.0,198.1925,198.2298,197.987,198.2112,10930.0
2020-12-04 15:00:00,212.17,213.48,212.11,213.4,58542.0,198.1925,199.4162,198.1364,199.3414,58542.0
2020-12-04 15:10:00,213.43,213.5,212.37,212.52,29758.0,199.3695,199.4349,198.3793,198.5194,29758.0
2020-12-04 15:20:00,212.53,213.01,212.51,212.97,22819.0,198.5288,198.9771,198.5101,198.9398,22819.0
2020-12-04 15:30:00,212.9,213.14,212.65,212.68,57171.0,198.8744,199.0986,198.6409,198.6689,57171.0
2020-12-04 15:40:00,212.62,213.08,212.62,212.97,39964.0,198.6128,199.0425,198.6128,198.9398,39964.0
2020-12-04 15:50:00,212.9,213.79,212.82,213.79,152075.0,198.8744,199.7058,198.7997,199.7058,152075.0
2020-12-07 09:40:00,214.03,216.53,211.97,212.23,9076.0,199.9299,202.2652,198.0056,198.2485,9076.0
2020-12-07 09:50:00,212.36,212.72,211.73,212.53,11110.0,198.37,198.7062,197.7815,198.5288,11110.0
2020-12-07 10:00:00,212.62,212.91,211.51,211.97,7167.0,198.6128,198.8837,197.576,198.0056,7167.0
2020-12-07 10:10:00,211.96,212.36,211.89,212.03,7038.0,197.9963,198.37,197.9309,198.0617,7038.0
2020-12-07 10:20:00,212.08,212.52,211.89,212.2,6926.0,198.1084,198.5194,197.9309,198.2205,6926.0
2020-12-07 10:30:00,212.31,213.08,212.29,212.72,10989.0,198.3233,199.0425,198.3046,198.7062,10989.0
2020-12-07 10:40:00,212.85,213.11,212.41,212.75,7729.0,198.8277,199.0705,198.4167,198.7343,7729.0
2020-12-07 10:50:00,212.79,213.12,212.52,212.79,5174.0,198.7716,199.0799,198.5194,198.7716,5174.0
2020-12-07 11:00:00,212.75,212.83,211.82,211.82,7105.0,198.7343,198.809,197.8655,197.8655,7105.0
2020-12-07 11:10:00,211.73,212.35,211.72,212.35,8169.0,197.7815,198.3606,197.7721,198.3606,8169.0
2020-12-07 11:20:00,212.35,212.74,212.27,212.56,6973.0,198.3606,198.7249,198.2859,198.5568,6973.0
2020-12-07 11:30:00,212.64,212.98,212.39,212.89,3102.0,198.6315,198.9491,198.398,198.865,3102.0
2020-12-07 11:40:00,212.85,213.19,212.85,213.08,4730.0,198.8277,199.1453,198.8277,199.0425,4730.0
2020-12-07 11:50:00,213.12,213.12,212.79,213.02,3002.0,199.0799,199.0799,198.7716,198.9865,3002.0
2020-12-07 12:00:00,212.92,213.38,212.8,213.38,5730.0,198.8931,199.3228,198.781,199.3228,5730.0
2020-12-07 12:10:00,213.41,213.53,213.16,213.49,4389.0,199.3508,199.4629,199.1173,199.4255,4389.0
2020-12-07 12:20:00,213.51,213.61,213.37,213.55,5082.0,199.4442,199.5376,199.3134,199.4816,5082.0
2020-12-07 12:30:00,213.45,213.58,213.32,213.48,5006.0,199.3881,199.5096,199.2667,199.4162,5006.0
2020-12-07 12:40:00,213.45,213.66,213.24,213.55,3558.0,199.3881,199.5843,199.192,199.4816,3558.0
2020-12-07 12:50:00,213.58,213.65,213.44,213.6,3492.0,199.5096,199.575,199.3788,199.5283,3492.0
2020-12-07 13:00:00,213.6,213.95,213.6,213.84,4501.0,199.5283,199.8552,199.5283,199.7525,4501.0
2020-12-07 13:10:00,213.85,213.85,213.15,213.46,4385.0,199.7618,199.7618,199.1079,199.3975,4385.0
2020-12-07 13:20:00,213.46,213.69,213.43,213.44,6994.0,199.3975,199.6123,199.3695,199.3788,6994.0
2020-12-07 13:30:00,213.47,213.68,213.46,213.47,5128.0,199.4068,199.603,199.3975,199.4068,5128.0
2020-12-07 13:40:00,213.32,213.32,212.97,213.2,5075.0,199.2667,199.2667,198.9398,199.1546,5075.0
2020-12-07 13:50:00,213.12,213.28,213.08,213.2,6224.0,199.0799,199.2293,199.0425,199.1546,6224.0
2020-12-07 14:00:00,213.17,213.17,212.42,212.62,4626.0,199.1266,199.1266,198.426,198.6128,4626.0
2020-12-07 14:10:00,212.68,212.75,212.15,212.37,7895.0,198.6689,198.7343,198.1738,198.3793,7895.0
2020-12-07 14:20:00,212.4,212.53,212.36,212.45,4715.0,198.4073,198.5288,198.37,198.454,4715.0
2020-12-07 14:30:00,212.5,212.56,212.34,212.44,5858.0,198.5007,198.5568,198.3513,198.4447,5858.0
2020-12-07 14:40:00,212.35,212.72,212.35,212.51,4549.0,198.3606,198.7062,198.3606,198.5101,4549.0
2020-12-07 14:50:00,212.58,212.72,212.35,212.39,6892.0,198.5755,198.7062,198.3606,198.398,6892.0
2020-12-07 15:00:00,212.22,212.64,212.09,212.5,7912.0,198.2392,198.6315,198.1177,198.5007,7912.0
2020-12-07 15:10:00,212.54,212.54,212.2,212.29,9108.0,198.5381,198.5381,198.2205,198.3046,9108.0
2020-12-07 15:20:00,212.31,212.58,212.13,212.4,10529.0,198.3233,198.5755,198.1551,198.4073,10529.0
2020-12-07 15:30:00,212.45,212.78,212.36,212.38,9498.0,198.454,198.7623,198.37,198.3886,9498.0
2020-12-07 15:40:00,212.43,212.43,211.84,211.94,21631.0,198.4353,198.4353,197.8842,197.9776,21631.0
2020-12-07 15:50:00,211.79,212.42,211.79,212.04,100035.0,197.8375,198.426,197.8375,198.071,100035.0
2020-12-08 09:30:00,212.44,212.97,211.65,212.88,22731.0,198.4447,198.9398,197.7067,198.8557,22731.0
2020-12-08 09:40:00,212.56,213.86,212.56,213.47,6337.0,198.5568,199.7711,198.5568,199.4068,6337.0
2020-12-08 09:50:00,213.47,214.64,213.16,213.16,25980.0,199.4068,200.4998,199.1173,199.1173,25980.0
2020-12-08 10:00:00,213.36,213.84,213.17,213.73,9878.0,199.3041,199.7525,199.1266,199.6497,9878.0
2020-12-08 10:10:00,213.89,214.0,212.83,213.11,7001.0,199.7992,199.9019,198.809,199.0705,7001.0
2020-12-08 10:20:00,212.96,213.27,212.4,212.67,8672.0,198.9304,199.22,198.4073,198.6595,8672.0
2020-12-08 10:30:00,212.75,213.53,212.74,213.43,5686.0,198.7343,199.4629,198.7249,199.3695,5686.0
2020-12-08 10:40:00,213.44,213.45,212.66,212.73,4922.0,199.3788,199.3881,198.6502,198.7156,4922.0
2020-12-08 10:50:00,212.71,213.08,212.6,212.99,5938.0,198.6969,199.0425,198.5941,198.9585,5938.0
2020-12-08 11:00:00,213.09,213.62,213.0,213.44,8205.0,199.0519,199.5469,198.9678,199.3788,8205.0
2020-12-08 11:10:00,213.39,213.89,213.23,213.73,17425.0,199.3321,199.7992,199.1826,199.6497,17425.0
2020-12-08 11:20:00,213.73,214.06,213.42,213.79,5653.0,199.6497,199.958,199.3601,199.7058,5653.0
2020-12-08 11:30:00,213.96,214.17,213.92,214.06,15020.0,199.8646,200.0607,199.8272,199.958,15020.0
2020-12-08 11:40:00,213.99,214.09,213.48,213.56,6826.0,199.8926,199.986,199.4162,199.4909,6826.0
2020-12-08 11:50:00,213.65,213.65,213.22,213.22,2227.0,199.575,199.575,199.1733,199.1733,2227.0
2020-12-08 12:00:00,213.29,213.32,212.9,212.96,1700.0,199.2387,199.2667,198.8744,198.9304,1700.0
2020-12-08 12:10:00,213.0,213.64,213.0,213.61,11071.0,198.9678,199.5656,198.9678,199.5376,11071.0
2020-12-08 12:20:00,213.74,213.82,213.44,213.67,4134.0,199.659,199.7338,199.3788,199.5937,4134.0
2020-12-08 12:30:00,213.55,213.62,213.55,213.6,2032.0,199.4816,199.5469,199.4816,199.5283,2032.0
2020-12-08 12:40:00,213.5,213.67,213.29,213.44,2564.0,199.4349,199.5937,199.2387,199.3788,2564.0
2020-12-08 12:50:00,213.37,213.42,213.05,213.08,2236.0,199.3134,199.3601,199.0145,199.0425,2236.0
2020-12-08 13:00:00,213.1,213.51,213.06,213.28,4590.0,199.0612,199.4442,199.0238,199.2293,4590.0
2020-12-08 13:10:00,213.26,213.26,212.98,213.04,1300.0,199.2107,199.2107,198.9491,199.0052,1300.0
2020-12-08 13:20:00,212.97,213.08,212.9,213.06,4649.0,198.9398,199.0425,198.8744,199.0238,4649.0
2020-12-08 13:30:00,212.94,212.96,212.55,212.55,2961.0,198.9117,198.9304,198.5474,198.5474,2961.0
2020-12-08 13:40:00,212.53,212.7,212.35,212.35,2529.0,198.5288,198.6876,198.3606,198.3606,2529.0
2020-12-08 13:50:00,212.42,212.75,212.41,212.73,4710.0,198.426,198.7343,198.4167,198.7156,4710.0
2020-12-08 14:00:00,212.73,212.9,212.73,212.8,3001.0,198.7156,198.8744,198.7156,198.781,3001.0
2020-12-08 14:10:00,212.81,213.08,212.81,213.08,2097.0,198.7903,199.0425,198.7903,199.0425,2097.0
2020-12-08 14:20:00,213.09,213.12,212.91,213.05,2691.0,199.0519,199.0799,198.8837,199.0145,2691.0
2020-12-08 14:30:00,213.01,213.01,212.67,212.71,2347.0,198.9771,198.9771,198.6595,198.6969,2347.0
2020-12-08 14:40:00,212.7,212.78,212.3,212.55,24275.0,198.6876,198.7623,198.3139,198.5474,24275.0
2020-12-08 14:50:00,212.5,212.77,212.5,212.58,7373.0,198.5007,198.7529,198.5007,198.5755,7373.0
2020-12-08 15:00:00,212.77,212.85,212.54,212.66,3425.0,198.7529,198.8277,198.5381,198.6502,3425.0
2020-12-08 15:10:00,212.73,212.77,212.5,212.52,7604.0,198.7156,198.7529,198.5007,198.5194,7604.0
2020-12-08 15:20:00,212.56,212.58,212.09,212.18,6521.0,198.5568,198.5755,198.1177,198.2018,6521.0
2020-12-08 15:30:00,212.14,212.4,212.05,212.37,8605.0,198.1645,198.4073,198.0804,198.3793,8605.0
2020-12-08 15:40:00,212.34,212.75,212.3,212.51,11589.0,198.3513,198.7343,198.3139,198.5101,11589.0
2020-12-08 15:50:00,212.5,213.32,212.5,213.01,59384.0,198.5007,199.2667,198.5007,198.9771,59384.0
2020-12-09 09:30:00,212.25,212.6,211.72,211.73,16055.0,198.2672,198.5941,197.7721,197.7815,16055.0
2020-12-09 09:40:00,212.02,212.15,211.11,211.11,5520.0,198.0524,198.1738,197.2023,197.2023,5520.0
2020-12-09 09:50:00,211.29,212.04,211.29,211.55,4430.0,197.3704,198.071,197.3704,197.6133,4430.0
2020-12-09 10:00:00,211.62,212.1,211.55,211.83,8727.0,197.6787,198.1271,197.6133,197.8749,8727.0
2020-12-09 10:10:00,211.69,211.7,211.13,211.31,4368.0,197.7441,197.7534,197.221,197.3891,4368.0
2020-12-09 10:20:00,211.28,211.7,211.26,211.45,4730.0,197.3611,197.7534,197.3424,197.5199,4730.0
2020-12-09 10:30:00,211.38,211.4,210.92,211.21,4577.0,197.4545,197.4732,197.0248,197.2957,4577.0
2020-12-09 10:40:00,211.22,211.25,210.56,210.75,7967.0,197.3051,197.3331,196.6885,196.866,7967.0
2020-12-09 10:50:00,210.65,211.66,210.6,211.46,14511.0,196.7726,197.7161,196.7259,197.5292,14511.0
2020-12-09 11:00:00,211.36,211.38,210.94,211.02,9334.0,197.4358,197.4545,197.0435,197.1182,9334.0
2020-12-09 11:10:00,210.99,210.99,210.81,210.81,2335.0,197.0902,197.0902,196.9221,196.9221,2335.0
2020-12-09 11:20:00,210.72,210.96,210.6,210.64,4327.0,196.838,197.0622,196.7259,196.7633,4327.0
2020-12-09 11:30:00,210.69,210.96,210.68,210.9,6583.0,196.81,197.0622,196.8006,197.0061,6583.0
2020-12-09 11:40:00,210.86,211.16,210.78,210.82,6762.0,196.9688,197.249,196.894,196.9314,6762.0
2020-12-09 11:50:00,210.73,211.08,210.73,210.98,4200.0,196.8473,197.1743,196.8473,197.0809,4200.0
2020-12-09 12:00:00,210.96,211.13,210.85,210.95,8327.0,197.0622,197.221,196.9594,197.0528,8327.0
2020-12-09 12:10:00,211.13,211.13,210.77,210.81,4511.0,197.221,197.221,196.8847,196.9221,4511.0
2020-12-09 12:20:00,210.81,210.81,210.47,210.62,10561.0,196.9221,196.9221,196.6045,196.7446,10561.0
2020-12-09 12:30:00,210.57,210.7,210.4,210.7,4266.0,196.6979,196.8193,196.5391,196.8193,4266.0
2020-12-09 12:40:00,210.67,210.93,210.49,210.61,5725.0,196.7913,197.0342,196.6232,196.7352,5725.0
2020-12-09 12:50:00,210.62,210.69,210.38,210.47,6425.0,196.7446,196.81,196.5204,196.6045,6425.0
2020-12-09 13:00:00,210.27,210.33,209.82,210.0,4107.0,196.4176,196.4737,195.9973,196.1654,4107.0
2020-12-09 13:10:00,210.03,210.04,209.62,209.8,4053.0,196.1935,196.2028,195.8105,195.9786,4053.0
2020-12-09 13:20:00,210.03,210.03,209.4,209.6,7860.0,196.1935,196.1935,195.605,195.7918,7860.0
2020-12-09 13:30:00,209.5,209.52,209.12,209.35,5692.0,195.6984,195.7171,195.3434,195.5583,5692.0
2020-12-09 13:40:00,209.45,209.65,209.21,209.65,24309.0,195.6517,195.8385,195.4275,195.8385,24309.0
2020-12-09 13:50:00,209.55,209.64,208.56,208.56,5644.0,195.7451,195.8291,194.8203,194.8203,5644.0
2020-12-09 14:00:00,208.63,209.42,208.63,209.26,12438.0,194.8857,195.6236,194.8857,195.4742,12438.0
2020-12-09 14:10:00,209.25,209.35,209.01,209.03,3557.0,195.4648,195.5583,195.2407,195.2593,3557.0
2020-12-09 14:20:00,209.25,209.74,209.13,209.63,9258.0,195.4648,195.9226,195.3527,195.8198,9258.0
2020-12-09 14:30:00,209.72,209.72,209.27,209.27,6372.0,195.9039,195.9039,195.4835,195.4835,6372.0
2020-12-09 14:40:00,209.29,209.66,209.12,209.24,6700.0,195.5022,195.8478,195.3434,195.4555,6700.0
2020-12-09 14:50:00,209.36,209.36,208.94,209.17,12285.0,195.5676,195.5676,195.1753,195.3901,12285.0
2020-12-09 15:00:00,209.17,209.79,209.1,209.5,16230.0,195.3901,195.9693,195.3247,195.6984,16230.0
2020-12-09 15:10:00,209.5,209.68,208.79,208.85,10592.0,195.6984,195.8665,195.0351,195.0912,10592.0
2020-12-09 15:20:00,208.86,209.15,208.84,208.96,15744.0,195.1005,195.3714,195.0819,195.1939,15744.0
2020-12-09 15:30:00,208.97,209.37,208.89,209.03,14264.0,195.2033,195.5769,195.1286,195.2593,14264.0
2020-12-09 15:40:00,209.16,209.52,209.02,209.48,19272.0,195.3808,195.7171,195.25,195.6797,19272.0
2020-12-09 15:50:00,209.39,210.07,209.11,209.39,106458.0,195.5956,196.2308,195.3341,195.5956,106458.0
2020-12-10 09:30:00,208.13,208.99,207.78,208.98,50858.0,194.4186,195.222,194.0917,195.2126,50858.0
2020-12-10 09:40:00,208.94,209.23,208.66,209.18,11235.0,195.1753,195.4462,194.9137,195.3995,11235.0
2020-12-10 09:50:00,209.26,209.99,209.09,209.75,24667.0,195.4742,196.1561,195.3154,195.9319,24667.0
2020-12-10 10:00:00,209.78,210.19,208.92,209.11,18779.0,195.9599,196.3429,195.1566,195.3341,18779.0
2020-12-10 10:10:00,209.25,209.31,208.95,208.95,9436.0,195.4648,195.5209,195.1846,195.1846,9436.0
2020-12-10 10:20:00,209.0,209.01,208.59,208.61,6121.0,195.2313,195.2407,194.8483,194.867,6121.0
2020-12-10 10:30:00,208.68,208.71,208.5,208.58,16708.0,194.9324,194.9604,194.7642,194.839,16708.0
2020-12-10 10:40:00,208.66,208.7,208.28,208.3,13387.0,194.9137,194.9511,194.5587,194.5774,13387.0
2020-12-10 10:50:00,208.52,208.92,208.41,208.44,16865.0,194.7829,195.1566,194.6802,194.7082,16865.0
2020-12-10 11:00:00,208.52,208.53,208.1,208.17,9133.0,194.7829,194.7923,194.3906,194.456,9133.0
2020-12-10 11:10:00,208.14,208.44,207.87,208.33,4939.0,194.428,194.7082,194.1758,194.6054,4939.0
2020-12-10 11:20:00,208.32,208.36,208.1,208.1,3164.0,194.5961,194.6335,194.3906,194.3906,3164.0
2020-12-10 11:30:00,208.09,208.15,207.54,207.54,9500.0,194.3813,194.4373,193.8675,193.8675,9500.0
2020-12-10 11:40:00,207.54,207.85,207.32,207.32,6164.0,193.8675,194.1571,193.662,193.662,6164.0
2020-12-10 11:50:00,207.18,207.44,206.92,206.97,8975.0,193.5312,193.7741,193.2883,193.335,8975.0
2020-12-10 12:00:00,206.95,207.63,206.94,207.49,11692.0,193.3164,193.9516,193.307,193.8208,11692.0
2020-12-10 12:10:00,207.48,207.62,207.37,207.38,4554.0,193.8114,193.9422,193.7087,193.718,4554.0
2020-12-10 12:20:00,207.28,207.34,206.99,207.02,17039.0,193.6246,193.6807,193.3537,193.3818,17039.0
2020-12-10 12:30:00,207.03,207.21,206.94,207.11,9518.0,193.3911,193.5592,193.307,193.4658,9518.0
2020-12-10 12:40:00,207.12,207.2,206.82,206.94,15355.0,193.4752,193.5499,193.1949,193.307,15355.0
2020-12-10 12:50:00,207.03,207.15,206.79,207.0,10157.0,193.3911,193.5032,193.1669,193.3631,10157.0
2020-12-10 13:00:00,206.82,207.14,206.82,207.08,6068.0,193.1949,193.4938,193.1949,193.4378,6068.0
2020-12-10 13:10:00,206.98,207.08,206.9,207.0,7993.0,193.3444,193.4378,193.2697,193.3631,7993.0
2020-12-10 13:20:00,207.0,207.47,206.93,207.39,18462.0,193.3631,193.8021,193.2977,193.7274,18462.0
2020-12-10 13:30:00,207.36,207.43,206.93,207.03,7125.0,193.6994,193.7647,193.2977,193.3911,7125.0
2020-12-10 13:40:00,206.97,207.05,206.77,207.04,8040.0,193.335,193.4098,193.1482,193.4004,8040.0
2020-12-10 13:50:00,207.0,207.12,206.85,207.07,18742.0,193.3631,193.4752,193.2229,193.4285,18742.0
2020-12-10 14:00:00,207.36,207.37,207.16,207.3,2000.0,193.6994,193.7087,193.5125,193.6433,2000.0
2020-12-10 14:10:00,207.27,207.27,207.0,207.13,7941.0,193.6153,193.6153,193.3631,193.4845,7941.0
2020-12-10 14:20:00,207.19,207.26,207.1,207.2,4193.0,193.5406,193.6059,193.4565,193.5499,4193.0
2020-12-10 14:30:00,207.18,207.23,206.84,207.12,32902.0,193.5312,193.5779,193.2136,193.4752,32902.0
2020-12-10 14:40:00,207.12,207.3,207.03,207.15,7520.0,193.4752,193.6433,193.3911,193.5032,7520.0
2020-12-10 14:50:00,207.2,207.84,207.1,207.49,14295.0,193.5499,194.1477,193.4565,193.8208,14295.0
2020-12-10 15:00:00,207.57,207.91,207.47,207.6,15912.0,193.8955,194.2131,193.8021,193.9235,15912.0
2020-12-10 15:10:00,207.64,207.76,207.49,207.55,16584.0,193.9609,194.073,193.8208,193.8768,16584.0
2020-12-10 15:20:00,207.54,207.57,207.28,207.48,8193.0,193.8675,193.8955,193.6246,193.8114,8193.0
2020-12-10 15:30:00,207.48,207.55,207.13,207.44,24057.0,193.8114,193.8768,193.4845,193.7741,24057.0
2020-12-10 15:40:00,207.42,207.78,207.17,207.7,43419.0,193.7554,194.0917,193.5219,194.017,43419.0
2020-12-10 15:50:00,207.7,207.98,206.99,207.29,123274.0,194.017,194.2785,193.3537,193.634,123274.0
2020-12-11 09:30:00,206.0,207.44,206.0,207.44,14520.0,192.4289,193.7741,192.4289,193.7741,14520.0
2020-12-11 09:40:00,207.56,207.61,206.62,206.66,5855.0,193.8862,193.9329,193.0081,193.0455,5855.0
2020-12-11 09:50:00,206.57,206.6,206.15,206.15,8653.0,192.9614,192.9894,192.5691,192.5691,8653.0
2020-12-11 10:00:00,206.36,206.83,206.35,206.5,8796.0,192.7652,193.2043,192.7559,192.896,8796.0
2020-12-11 10:10:00,206.5,206.69,206.19,206.21,6111.0,192.896,193.0735,192.6064,192.6251,6111.0
2020-12-11 10:20:00,206.22,206.35,205.93,205.98,30309.0,192.6345,192.7559,192.3636,192.4103,30309.0
2020-12-11 10:30:00,206.05,206.23,205.95,206.18,12084.0,192.4757,192.6438,192.3822,192.5971,12084.0
2020-12-11 10:40:00,206.05,206.25,205.91,205.94,19797.0,192.4757,192.6625,192.3449,192.3729,19797.0
2020-12-11 10:50:00,205.88,206.05,205.67,205.81,9101.0,192.3169,192.4757,192.1207,192.2515,9101.0
2020-12-11 11:00:00,205.8,205.89,205.6,205.6,3591.0,192.2421,192.3262,192.0553,192.0553,3591.0
2020-12-11 11:10:00,205.53,205.62,205.43,205.47,5534.0,191.9899,192.074,191.8965,191.9339,5534.0
2020-12-11 11:20:00,205.43,205.51,205.18,205.5,5467.0,191.8965,191.9712,191.663,191.9619,5467.0
2020-12-11 11:30:00,205.46,205.52,204.87,205.23,8173.0,191.9245,191.9806,191.3734,191.7097,8173.0
2020-12-11 11:40:00,205.33,205.85,205.1,205.76,7343.0,191.8031,192.2888,191.5882,192.2048,7343.0
2020-12-11 11:50:00,205.85,205.95,205.72,205.85,10244.0,192.2888,192.3822,192.1674,192.2888,10244.0
2020-12-11 12:00:00,205.84,205.86,205.08,205.1,8840.0,192.2795,192.2982,191.5696,191.5882,8840.0
2020-12-11 12:10:00,205.02,205.02,204.54,204.54,6226.0,191.5135,191.5135,191.0651,191.0651,6226.0
2020-12-11 12:20:00,204.59,204.78,204.46,204.59,7026.0,191.1118,191.2893,190.9904,191.1118,7026.0
2020-12-11 12:30:00,204.59,204.88,204.51,204.72,6872.0,191.1118,191.3827,191.0371,191.2333,6872.0
2020-12-11 12:40:00,204.78,205.06,204.77,205.01,14242.0,191.2893,191.5509,191.28,191.5042,14242.0
2020-12-11 12:50:00,205.02,205.07,204.82,204.88,4312.0,191.5135,191.5602,191.3267,191.3827,4312.0
2020-12-11 13:00:00,204.89,205.1,204.82,204.91,4522.0,191.3921,191.5882,191.3267,191.4108,4522.0
2020-12-11 13:10:00,204.96,205.27,204.93,205.02,25036.0,191.4575,191.747,191.4294,191.5135,25036.0
2020-12-11 13:20:00,205.05,205.07,204.94,204.99,11223.0,191.5415,191.5602,191.4388,191.4855,11223.0
2020-12-11 13:30:00,205.03,205.1,204.95,204.98,5510.0,191.5228,191.5882,191.4481,191.4761,5510.0
2020-12-11 13:40:00,205.03,205.75,205.02,205.75,3640.0,191.5228,192.1954,191.5135,192.1954,3640.0
2020-12-11 13:50:00,205.65,205.97,205.65,205.91,5960.0,192.102,192.4009,192.102,192.3449,5960.0
2020-12-11 14:00:00,205.98,206.59,205.83,206.56,31536.0,192.4103,192.9801,192.2701,192.9521,31536.0
2020-12-11 14:10:00,206.61,206.61,206.39,206.51,8206.0,192.9988,192.9988,192.7933,192.9053,8206.0
2020-12-11 14:20:00,206.5,206.51,205.96,206.16,10729.0,192.896,192.9053,192.3916,192.5784,10729.0
2020-12-11 14:30:00,206.14,206.25,206.0,206.06,9238.0,192.5597,192.6625,192.4289,192.485,9238.0
2020-12-11 14:40:00,206.1,206.25,206.0,206.25,13295.0,192.5224,192.6625,192.4289,192.6625,13295.0
2020-12-11 14:50:00,206.25,206.25,205.85,205.85,13294.0,192.6625,192.6625,192.2888,192.2888,13294.0
2020-12-11 15:00:00,205.85,206.03,205.74,205.74,11038.0,192.2888,192.457,192.1861,192.1861,11038.0
2020-12-11 15:10:00,205.74,205.92,205.67,205.91,15154.0,192.1861,192.3542,192.1207,192.3449,15154.0
2020-12-11 15:20:00,205.89,206.07,205.67,205.7,17752.0,192.3262,192.4943,192.1207,192.1487,17752.0
2020-12-11 15:30:00,205.7,205.85,205.66,205.85,64548.0,192.1487,192.2888,192.1113,192.2888,64548.0
2020-12-11 15:40:00,205.85,205.85,205.5,205.5,101091.0,192.2888,192.2888,191.9619,191.9619,101091.0
2020-12-11 15:50:00,205.53,205.87,205.08,205.25,223537.0,191.9899,192.3075,191.5696,191.7284,223537.0
2020-12-14 09:30:00,207.54,207.96,206.05,206.82,34369.0,193.8675,194.2598,192.4757,193.1949,34369.0
2020-12-14 09:40:00,207.09,207.61,206.77,207.44,53544.0,193.4471,193.9329,193.1482,193.7741,53544.0
2020-12-14 09:50:00,207.61,208.13,207.39,208.0,26833.0,193.9329,194.4186,193.7274,194.2972,26833.0
2020-12-14 10:00:00,208.08,208.41,207.74,207.76,11354.0,194.3719,194.6802,194.0543,194.073,11354.0
2020-12-14 10:10:00,207.74,208.06,207.57,207.8,10145.0,194.0543,194.3532,193.8955,194.1104,10145.0
2020-12-14 10:20:00,207.81,208.3,207.8,208.25,14355.0,194.1197,194.5774,194.1104,194.5307,14355.0
2020-12-14 10:30:00,208.24,208.49,207.95,208.37,45476.0,194.5214,194.7549,194.2505,194.6428,45476.0
2020-12-14 10:40:00,208.37,208.86,207.72,207.72,15729.0,194.6428,195.1005,194.0356,194.0356,15729.0
2020-12-14 10:50:00,207.72,208.0,207.32,207.32,12158.0,194.0356,194.2972,193.662,193.662,12158.0
2020-12-14 11:00:00,207.17,207.26,206.79,206.79,3836.0,193.5219,193.6059,193.1669,193.1669,3836.0
2020-12-14 11:10:00,206.5,207.26,206.44,207.11,29925.0,192.896,193.6059,192.84,193.4658,29925.0
2020-12-14 11:20:00,207.11,207.37,207.06,207.29,49101.0,193.4658,193.7087,193.4191,193.634,49101.0
2020-12-14 11:30:00,207.33,207.33,206.77,207.01,10071.0,193.6713,193.6713,193.1482,193.3724,10071.0
2020-12-14 11:40:00,207.05,207.62,207.05,207.39,51872.0,193.4098,193.9422,193.4098,193.7274,51872.0
2020-12-14 11:50:00,207.3,207.49,207.25,207.32,3196.0,193.6433,193.8208,193.5966,193.662,3196.0
2020-12-14 12:00:00,207.41,207.73,207.41,207.62,25622.0,193.7461,194.045,193.7461,193.9422,25622.0
2020-12-14 12:10:00,207.63,207.95,207.62,207.78,6965.0,193.9516,194.2505,193.9422,194.0917,6965.0
2020-12-14 12:20:00,207.87,208.25,207.87,208.02,6200.0,194.1758,194.5307,194.1758,194.3159,6200.0
2020-12-14 12:30:00,207.98,208.04,207.7,207.77,7600.0,194.2785,194.3346,194.017,194.0823,7600.0
2020-12-14 12:40:00,207.78,207.79,207.51,207.58,59433.0,194.0917,194.101,193.8395,193.9049,59433.0
2020-12-14 12:50:00,207.56,207.85,207.51,207.72,5894.0,193.8862,194.1571,193.8395,194.0356,5894.0
2020-12-14 13:00:00,207.81,208.03,207.73,207.81,36732.0,194.1197,194.3252,194.045,194.1197,36732.0
2020-12-14 13:10:00,207.84,208.35,207.81,208.3,15517.0,194.1477,194.6241,194.1197,194.5774,15517.0
2020-12-14 13:20:00,208.34,208.36,208.0,208.04,14761.0,194.6148,194.6335,194.2972,194.3346,14761.0
2020-12-14 13:30:00,208.05,208.13,207.96,207.99,8400.0,194.3439,194.4186,194.2598,194.2878,8400.0
2020-12-14 13:40:00,208.0,208.05,207.66,207.7,8980.0,194.2972,194.3439,193.9796,194.017,8980.0
2020-12-14 13:50:00,207.75,207.75,207.44,207.49,15944.0,194.0637,194.0637,193.7741,193.8208,15944.0
2020-12-14 14:00:00,207.5,207.87,207.49,207.76,12399.0,193.8301,194.1758,193.8208,194.073,12399.0
2020-12-14 14:10:00,207.87,207.92,207.68,207.88,8743.0,194.1758,194.2225,193.9983,194.1851,8743.0
2020-12-14 14:20:00,207.91,207.92,207.49,207.74,10189.0,194.2131,194.2225,193.8208,194.0543,10189.0
2020-12-14 14:30:00,207.83,207.94,207.72,207.74,7041.0,194.1384,194.2411,194.0356,194.0543,7041.0
2020-12-14 14:40:00,207.7,208.03,207.7,208.0,7194.0,194.017,194.3252,194.017,194.2972,7194.0
2020-12-14 14:50:00,208.03,208.74,207.94,208.46,23376.0,194.3252,194.9884,194.2411,194.7269,23376.0
2020-12-14 15:00:00,208.34,208.4,207.67,207.7,10456.0,194.6148,194.6708,193.9889,194.017,10456.0
2020-12-14 15:10:00,207.65,207.83,207.48,207.65,11745.0,193.9702,194.1384,193.8114,193.9702,11745.0
2020-12-14 15:20:00,207.72,207.93,207.54,207.57,15145.0,194.0356,194.2318,193.8675,193.8955,15145.0
2020-12-14 15:30:00,207.56,207.84,206.84,206.9,61780.0,193.8862,194.1477,193.2136,193.2697,61780.0
2020-12-14 15:40:00,206.84,207.61,206.84,207.61,33932.0,193.2136,193.9329,193.2136,193.9329,33932.0
2020-12-14 15:50:00,207.55,208.07,206.9,206.99,151435.0,193.8768,194.3626,193.2697,193.3537,151435.0
2020-12-15 09:30:00,207.84,209.28,207.76,208.95,32847.0,194.1477,195.4929,194.073,195.1846,32847.0
2020-12-15 09:40:00,208.79,209.96,208.78,209.83,39418.0,195.0351,196.1281,195.0258,196.0066,39418.0
2020-12-15 09:50:00,209.76,210.1,208.85,209.03,30925.0,195.9412,196.2588,195.0912,195.2593,30925.0
2020-12-15 10:00:00,208.91,209.35,208.52,209.13,57436.0,195.1472,195.5583,194.7829,195.3527,57436.0
2020-12-15 10:10:00,209.03,210.21,209.03,210.11,62914.0,195.2593,196.3616,195.2593,196.2682,62914.0
2020-12-15 10:20:00,210.12,210.42,209.89,210.3,33619.0,196.2775,196.5578,196.0627,196.4457,33619.0
2020-12-15 10:30:00,210.23,210.83,209.92,210.82,35100.0,196.3803,196.9408,196.0907,196.9314,35100.0
2020-12-15 10:40:00,210.89,211.8,210.89,211.77,102253.0,196.9968,197.8468,196.9968,197.8188,102253.0
2020-12-15 10:50:00,211.7,211.9,211.61,211.84,27207.0,197.7534,197.9403,197.6694,197.8842,27207.0
2020-12-15 11:00:00,211.86,212.46,211.8,212.02,23035.0,197.9029,198.4634,197.8468,198.0524,23035.0
2020-12-15 11:10:00,212.02,212.48,211.95,212.11,13538.0,198.0524,198.4821,197.987,198.1364,13538.0
2020-12-15 11:20:00,212.04,212.35,211.94,212.35,14447.0,198.071,198.3606,197.9776,198.3606,14447.0
2020-12-15 11:30:00,212.34,212.99,212.34,212.84,16691.0,198.3513,198.9585,198.3513,198.8183,16691.0
2020-12-15 11:40:00,212.92,213.46,212.85,212.97,16474.0,198.8931,199.3975,198.8277,198.9398,16474.0
2020-12-15 11:50:00,212.91,213.14,212.83,213.05,11151.0,198.8837,199.0986,198.809,199.0145,11151.0
2020-12-15 12:00:00,213.06,213.33,212.89,213.06,11365.0,199.0238,199.2761,198.865,199.0238,11365.0
2020-12-15 12:10:00,212.99,213.06,212.64,212.74,11753.0,198.9585,199.0238,198.6315,198.7249,11753.0
2020-12-15 12:20:00,212.71,212.79,212.63,212.63,8166.0,198.6969,198.7716,198.6222,198.6222,8166.0
2020-12-15 12:30:00,212.66,212.82,212.53,212.7,15090.0,198.6502,198.7997,198.5288,198.6876,15090.0
2020-12-15 12:40:00,212.72,213.08,212.72,213.06,10910.0,198.7062,199.0425,198.7062,199.0238,10910.0
2020-12-15 12:50:00,213.13,213.55,212.94,213.55,12910.0,199.0892,199.4816,198.9117,199.4816,12910.0
2020-12-15 13:00:00,213.61,214.27,213.61,213.89,13632.0,199.5376,200.1541,199.5376,199.7992,13632.0
2020-12-15 13:10:00,213.97,214.28,213.94,214.28,12472.0,199.8739,200.1635,199.8459,200.1635,12472.0
2020-12-15 13:20:00,214.3,214.56,214.15,214.56,17222.0,200.1822,200.425,200.042,200.425,17222.0
2020-12-15 13:30:00,214.57,214.74,214.35,214.56,30773.0,200.4344,200.5932,200.2289,200.425,30773.0
2020-12-15 13:40:00,214.56,214.61,214.22,214.22,17424.0,200.425,200.4717,200.1074,200.1074,17424.0
2020-12-15 13:50:00,214.22,214.39,214.12,214.24,14129.0,200.1074,200.2662,200.014,200.1261,14129.0
2020-12-15 14:00:00,214.22,214.37,214.15,214.26,14306.0,200.1074,200.2475,200.042,200.1448,14306.0
2020-12-15 14:10:00,214.23,214.82,214.23,214.35,14475.0,200.1168,200.6679,200.1168,200.2289,14475.0
2020-12-15 14:20:00,214.39,214.4,213.59,213.71,18073.0,200.2662,200.2756,199.5189,199.631,18073.0
2020-12-15 14:30:00,213.73,213.76,213.16,213.19,15708.0,199.6497,199.6777,199.1173,199.1453,15708.0
2020-12-15 14:40:00,213.2,213.25,212.8,212.8,19052.0,199.1546,199.2013,198.781,198.781,19052.0
2020-12-15 14:50:00,212.78,212.86,212.58,212.59,19379.0,198.7623,198.837,198.5755,198.5848,19379.0
2020-12-15 15:00:00,212.67,213.04,212.57,212.97,48710.0,198.6595,199.0052,198.5661,198.9398,48710.0
2020-12-15 15:10:00,212.99,213.04,212.35,212.35,16523.0,198.9585,199.0052,198.3606,198.3606,16523.0
2020-12-15 15:20:00,212.23,212.28,211.86,211.99,20434.0,198.2485,198.2952,197.9029,198.0243,20434.0
2020-12-15 15:30:00,211.95,212.02,211.62,211.8,35760.0,197.987,198.0524,197.6787,197.8468,35760.0
2020-12-15 15:40:00,211.8,212.29,211.74,212.21,44747.0,197.8468,198.3046,197.7908,198.2298,44747.0
2020-12-15 15:50:00,212.22,212.49,212.2,212.37,133946.0,198.2392,198.4914,198.2205,198.3793,133946.0
2020-12-16 09:30:00,212.52,214.12,212.52,213.4,16689.0,198.5194,200.014,198.5194,199.3414,16689.0
2020-12-16 09:40:00,213.48,214.17,213.23,213.53,5580.0,199.4162,200.0607,199.1826,199.4629,5580.0
2020-12-16 09:50:00,213.42,214.11,213.42,214.01,3979.0,199.3601,200.0047,199.3601,199.9113,3979.0
2020-12-16 10:00:00,214.02,214.64,213.98,214.42,6831.0,199.9206,200.4998,199.8832,200.2942,6831.0
2020-12-16 10:10:00,214.34,215.0,214.33,214.47,9544.0,200.2195,200.836,200.2102,200.341,9544.0
2020-12-16 10:20:00,214.46,215.27,214.42,215.19,18054.0,200.3316,201.0882,200.2942,201.0135,18054.0
2020-12-16 10:30:00,215.2,215.67,215.09,215.27,6229.0,201.0229,201.4619,200.9201,201.0882,6229.0
2020-12-16 10:40:00,215.2,215.69,215.19,215.44,11110.0,201.0229,201.4806,201.0135,201.2471,11110.0
2020-12-16 10:50:00,215.5,216.22,215.5,215.88,13782.0,201.3031,201.9757,201.3031,201.6581,13782.0
2020-12-16 11:00:00,215.97,216.53,215.97,216.33,15086.0,201.7421,202.2652,201.7421,202.0784,15086.0
2020-12-16 11:10:00,216.34,216.52,216.24,216.45,17928.0,202.0878,202.2559,201.9943,202.1905,17928.0
2020-12-16 11:20:00,216.32,216.55,216.14,216.32,10916.0,202.0691,202.2839,201.9009,202.0691,10916.0
2020-12-16 11:30:00,216.41,216.54,216.05,216.06,21867.0,202.1531,202.2746,201.8169,201.8262,21867.0
2020-12-16 11:40:00,216.07,216.33,216.03,216.18,9645.0,201.8355,202.0784,201.7982,201.9383,9645.0
2020-12-16 11:50:00,216.2,216.32,215.7,215.8,34999.0,201.957,202.0691,201.4899,201.5833,34999.0
2020-12-16 12:00:00,215.9,215.95,215.23,215.23,5358.0,201.6767,201.7235,201.0509,201.0509,5358.0
2020-12-16 12:10:00,215.18,215.26,214.35,214.51,17197.0,201.0042,201.0789,200.2289,200.3783,17197.0
2020-12-16 12:20:00,214.54,214.54,214.01,214.02,4782.0,200.4063,200.4063,199.9113,199.9206,4782.0
2020-12-16 12:30:00,214.05,214.05,213.5,213.5,3089.0,199.9486,199.9486,199.4349,199.4349,3089.0
2020-12-16 12:40:00,213.57,213.62,213.2,213.55,4884.0,199.5002,199.5469,199.1546,199.4816,4884.0
2020-12-16 12:50:00,213.47,213.86,213.35,213.86,6025.0,199.4068,199.7711,199.2947,199.7711,6025.0
2020-12-16 13:00:00,213.69,214.2,213.55,214.17,7491.0,199.6123,200.0887,199.4816,200.0607,7491.0
2020-12-16 13:10:00,214.17,214.52,214.13,214.33,11634.0,200.0607,200.3877,200.0234,200.2102,11634.0
2020-12-16 13:20:00,214.27,214.43,214.09,214.13,5038.0,200.1541,200.3036,199.986,200.0234,5038.0
2020-12-16 13:30:00,214.07,214.2,213.99,214.19,3364.0,199.9673,200.0887,199.8926,200.0794,3364.0
2020-12-16 13:40:00,214.18,214.31,214.05,214.16,4789.0,200.0701,200.1915,199.9486,200.0514,4789.0
2020-12-16 13:50:00,214.15,214.52,214.15,214.52,3588.0,200.042,200.3877,200.042,200.3877,3588.0
2020-12-16 14:00:00,214.56,214.7,214.24,214.34,9718.0,200.425,200.5558,200.1261,200.2195,9718.0
2020-12-16 14:10:00,214.42,214.49,214.17,214.42,6036.0,200.2942,200.3596,200.0607,200.2942,6036.0
2020-12-16 14:20:00,214.45,214.72,214.44,214.64,6112.0,200.3223,200.5745,200.3129,200.4998,6112.0
2020-12-16 14:30:00,214.58,215.12,214.56,215.04,6635.0,200.4437,200.9481,200.425,200.8734,6635.0
2020-12-16 14:40:00,215.05,215.14,214.75,215.12,8556.0,200.8827,200.9668,200.6025,200.9481,8556.0
2020-12-16 14:50:00,215.09,215.4,215.06,215.17,5063.0,200.9201,201.2097,200.8921,200.9948,5063.0
2020-12-16 15:00:00,215.16,215.38,214.88,215.06,6272.0,200.9855,201.191,200.7239,200.8921,6272.0
2020-12-16 15:10:00,215.01,215.05,214.78,214.94,6734.0,200.8454,200.8827,200.6305,200.78,6734.0
2020-12-16 15:20:00,214.96,215.08,214.53,214.62,6911.0,200.7987,200.9108,200.397,200.4811,6911.0
2020-12-16 15:30:00,214.64,214.92,214.24,214.5,14925.0,200.4998,200.7613,200.1261,200.369,14925.0
2020-12-16 15:40:00,214.57,214.83,214.4,214.7,27169.0,200.4344,200.6772,200.2756,200.5558,27169.0
2020-12-16 15:50:00,214.68,215.08,214.54,214.83,81546.0,200.5371,200.9108,200.4063,200.6772,81546.0
2020-12-17 09:30:00,215.38,216.4,215.38,216.32,16239.0,201.191,202.1438,201.191,202.0691,16239.0
2020-12-17 09:40:00,216.48,216.5,215.69,216.37,8832.0,202.2185,202.2372,201.4806,202.1158,8832.0
2020-12-17 09:50:00,216.47,217.08,216.39,216.94,15831.0,202.2092,202.779,202.1345,202.6482,15831.0
2020-12-17 10:00:00,216.97,217.75,216.97,217.73,14191.0,202.6763,203.4049,202.6763,203.3862,14191.0
2020-12-17 10:10:00,217.83,217.89,217.61,217.68,16012.0,203.4796,203.5356,203.2741,203.3395,16012.0
2020-12-17 10:20:00,217.6,218.06,217.52,218.06,22620.0,203.2648,203.6944,203.19,203.6944,22620.0
2020-12-17 10:30:00,218.08,218.56,217.96,218.44,20923.0,203.7131,204.1615,203.601,204.0494,20923.0
2020-12-17 10:40:00,218.49,218.63,218.37,218.5,15828.0,204.0961,204.2269,203.984,204.1055,15828.0
2020-12-17 10:50:00,218.43,218.9,218.39,218.73,19702.0,204.0401,204.4791,204.0027,204.3203,19702.0
2020-12-17 11:00:00,218.79,218.84,218.26,218.27,18914.0,204.3764,204.4231,203.8813,203.8906,18914.0
2020-12-17 11:10:00,218.24,218.32,217.81,218.32,14256.0,203.8626,203.9373,203.4609,203.9373,14256.0
2020-12-17 11:20:00,218.16,218.16,217.77,217.8,10981.0,203.7879,203.7879,203.4236,203.4516,10981.0
2020-12-17 11:30:00,217.8,217.81,217.38,217.51,5033.0,203.4516,203.4609,203.0592,203.1807,5033.0
2020-12-17 11:40:00,217.54,217.75,217.06,217.06,5086.0,203.2087,203.4049,202.7603,202.7603,5086.0
2020-12-17 11:50:00,216.95,217.06,216.71,216.89,15563.0,202.6576,202.7603,202.4334,202.6015,15563.0
2020-12-17 12:00:00,216.87,217.2,216.82,216.99,9325.0,202.5828,202.8911,202.5361,202.6949,9325.0
2020-12-17 12:10:00,217.04,217.04,216.66,216.72,11743.0,202.7416,202.7416,202.3867,202.4427,11743.0
2020-12-17 12:20:00,216.75,216.97,216.67,216.86,8051.0,202.4707,202.6763,202.396,202.5735,8051.0
2020-12-17 12:30:00,216.86,217.09,216.85,217.06,5451.0,202.5735,202.7883,202.5642,202.7603,5451.0
2020-12-17 12:40:00,217.11,217.3,217.06,217.24,14218.0,202.807,202.9845,202.7603,202.9285,14218.0
2020-12-17 12:50:00,217.18,217.37,217.13,217.36,3773.0,202.8724,203.0499,202.8257,203.0406,3773.0
2020-12-17 13:00:00,217.48,217.63,217.33,217.62,11438.0,203.1527,203.2928,203.0125,203.2834,11438.0
2020-12-17 13:10:00,217.61,218.0,217.6,217.94,4443.0,203.2741,203.6384,203.2648,203.5824,4443.0
2020-12-17 13:20:00,217.88,217.99,217.67,217.67,5713.0,203.5263,203.6291,203.3301,203.3301,5713.0
2020-12-17 13:30:00,217.56,217.73,217.32,217.64,6955.0,203.2274,203.3862,203.0032,203.3021,6955.0
2020-12-17 13:40:00,217.67,217.96,217.67,217.94,12655.0,203.3301,203.601,203.3301,203.5824,12655.0
2020-12-17 13:50:00,218.0,218.15,217.84,218.0,5960.0,203.6384,203.7785,203.4889,203.6384,5960.0
2020-12-17 14:00:00,217.88,217.88,217.53,217.53,3428.0,203.5263,203.5263,203.1994,203.1994,3428.0
2020-12-17 14:10:00,217.49,217.49,217.04,217.16,5982.0,203.162,203.162,202.7416,202.8537,5982.0
2020-12-17 14:20:00,217.11,217.58,217.1,217.58,14721.0,202.807,203.2461,202.7977,203.2461,14721.0
2020-12-17 14:30:00,217.5,217.54,217.25,217.32,10660.0,203.1713,203.2087,202.9378,203.0032,10660.0
2020-12-17 14:40:00,217.32,217.39,217.24,217.31,6079.0,203.0032,203.0686,202.9285,202.9939,6079.0
2020-12-17 14:50:00,217.31,217.5,217.23,217.48,7818.0,202.9939,203.1713,202.9191,203.1527,7818.0
2020-12-17 15:00:00,217.44,217.62,217.44,217.62,11668.0,203.1153,203.2834,203.1153,203.2834,11668.0
2020-12-17 15:10:00,217.57,217.6,217.37,217.37,7791.0,203.2367,203.2648,203.0499,203.0499,7791.0
2020-12-17 15:20:00,217.41,217.73,217.37,217.7,12881.0,203.0873,203.3862,203.0499,203.3582,12881.0
2020-12-17 15:30:00,217.7,217.84,217.54,217.74,15068.0,203.3582,203.4889,203.2087,203.3955,15068.0
2020-12-17 15:40:00,217.77,218.0,217.7,217.87,26569.0,203.4236,203.6384,203.3582,203.517,26569.0
2020-12-17 15:50:00,217.92,218.62,217.8,217.81,151086.0,203.5637,204.2176,203.4516,203.4609,151086.0
2020-12-18 09:30:00,218.67,218.99,217.8,217.95,173743.0,204.2643,204.5632,203.4516,203.5917,173743.0
2020-12-18 09:40:00,217.84,217.98,216.4,216.45,17787.0,203.4889,203.6197,202.1438,202.1905,17787.0
2020-12-18 09:50:00,216.45,216.47,215.48,215.84,19133.0,202.1905,202.2092,201.2844,201.6207,19133.0
2020-12-18 10:00:00,215.84,215.84,214.77,215.44,13579.0,201.6207,201.6207,200.6212,201.2471,13579.0
2020-12-18 10:10:00,215.46,215.5,215.0,215.5,13003.0,201.2657,201.3031,200.836,201.3031,13003.0
2020-12-18 10:20:00,215.64,215.64,215.11,215.47,10263.0,201.4339,201.4339,200.9388,201.2751,10263.0
2020-12-18 10:30:00,215.53,215.75,215.26,215.36,10199.0,201.3311,201.5366,201.0789,201.1723,10199.0
2020-12-18 10:40:00,215.29,215.67,215.24,215.25,9082.0,201.1069,201.4619,201.0602,201.0696,9082.0
2020-12-18 10:50:00,215.26,216.2,215.25,215.99,15368.0,201.0789,201.957,201.0696,201.7608,15368.0
2020-12-18 11:00:00,215.94,216.07,215.74,215.95,5837.0,201.7141,201.8355,201.5273,201.7235,5837.0
2020-12-18 11:10:00,215.86,215.89,215.49,215.86,8191.0,201.6394,201.6674,201.2938,201.6394,8191.0
2020-12-18 11:20:00,215.81,216.16,215.69,215.94,16003.0,201.5927,201.9196,201.4806,201.7141,16003.0
2020-12-18 11:30:00,215.96,216.4,215.9,216.16,20518.0,201.7328,202.1438,201.6767,201.9196,20518.0
2020-12-18 11:40:00,216.17,216.34,216.16,216.17,11753.0,201.929,202.0878,201.9196,201.929,11753.0
2020-12-18 11:50:00,216.17,216.18,215.86,216.08,8890.0,201.929,201.9383,201.6394,201.8449,8890.0
2020-12-18 12:00:00,215.99,216.3,215.82,215.9,7633.0,201.7608,202.0504,201.602,201.6767,7633.0
2020-12-18 12:10:00,215.9,216.08,215.67,216.03,6010.0,201.6767,201.8449,201.4619,201.7982,6010.0
2020-12-18 12:20:00,215.97,216.0,215.79,215.91,4883.0,201.7421,201.7702,201.574,201.6861,4883.0
2020-12-18 12:30:00,215.87,215.89,215.74,215.89,4620.0,201.6487,201.6674,201.5273,201.6674,4620.0
2020-12-18 12:40:00,215.87,216.19,215.75,215.88,8491.0,201.6487,201.9476,201.5366,201.6581,8491.0
2020-12-18 12:50:00,215.84,215.85,215.75,215.82,4772.0,201.6207,201.63,201.5366,201.602,4772.0
2020-12-18 13:00:00,215.87,216.09,215.74,215.98,11517.0,201.6487,201.8542,201.5273,201.7515,11517.0
2020-12-18 13:10:00,215.98,216.24,215.9,216.06,16018.0,201.7515,201.9943,201.6767,201.8262,16018.0
2020-12-18 13:20:00,216.03,216.31,215.91,216.27,11552.0,201.7982,202.0597,201.6861,202.0224,11552.0
2020-12-18 13:30:00,216.27,216.53,216.2,216.27,23187.0,202.0224,202.2652,201.957,202.0224,23187.0
2020-12-18 13:40:00,216.28,217.26,216.28,217.26,21619.0,202.0317,202.9472,202.0317,202.9472,21619.0
2020-12-18 13:50:00,217.24,218.0,217.03,217.94,10797.0,202.9285,203.6384,202.7323,203.5824,10797.0
2020-12-18 14:00:00,217.85,217.85,217.3,217.45,18865.0,203.4983,203.4983,202.9845,203.1246,18865.0
2020-12-18 14:10:00,217.46,217.78,217.33,217.69,11287.0,203.134,203.4329,203.0125,203.3488,11287.0
2020-12-18 14:20:00,217.72,217.82,217.28,217.64,9797.0,203.3768,203.4703,202.9658,203.3021,9797.0
2020-12-18 14:30:00,217.55,217.57,216.88,216.92,10910.0,203.218,203.2367,202.5922,202.6295,10910.0
2020-12-18 14:40:00,216.9,216.94,216.72,216.87,9603.0,202.6109,202.6482,202.4427,202.5828,9603.0
2020-12-18 14:50:00,216.84,216.96,216.6,216.85,17109.0,202.5548,202.6669,202.3306,202.5642,17109.0
2020-12-18 15:00:00,216.87,217.11,216.67,216.93,15990.0,202.5828,202.807,202.396,202.6389,15990.0
2020-12-18 15:10:00,216.9,217.07,216.76,216.95,12704.0,202.6109,202.7697,202.4801,202.6576,12704.0
2020-12-18 15:20:00,216.95,217.2,216.68,217.2,19128.0,202.6576,202.8911,202.4054,202.8911,19128.0
2020-12-18 15:30:00,217.15,217.37,216.93,216.93,19669.0,202.8444,203.0499,202.6389,202.6389,19669.0
2020-12-18 15:40:00,216.93,218.25,216.88,218.1,42826.0,202.6389,203.8719,202.5922,203.7318,42826.0
2020-12-18 15:50:00,218.1,219.56,217.47,218.66,151996.0,203.7318,205.0956,203.1433,204.2549,151996.0
2020-12-21 09:30:00,213.83,215.43,213.69,215.43,37373.0,199.7431,201.2377,199.6123,201.2377,37373.0
2020-12-21 09:40:00,215.43,215.61,215.0,215.23,14849.0,201.2377,201.4059,200.836,201.0509,14849.0
2020-12-21 09:50:00,215.29,215.48,214.68,214.89,9235.0,201.1069,201.2844,200.5371,200.7333,9235.0
2020-12-21 10:00:00,214.88,215.14,213.53,214.4,24717.0,200.7239,200.9668,199.4629,200.2756,24717.0
2020-12-21 10:10:00,214.45,214.51,213.88,214.16,16493.0,200.3223,200.3783,199.7898,200.0514,16493.0
2020-12-21 10:20:00,214.19,214.21,213.11,213.31,7671.0,200.0794,200.0981,199.0705,199.2574,7671.0
2020-12-21 10:30:00,213.32,213.7,212.75,213.63,9353.0,199.2667,199.6217,198.7343,199.5563,9353.0
2020-12-21 10:40:00,213.67,213.81,213.29,213.45,7106.0,199.5937,199.7244,199.2387,199.3881,7106.0
2020-12-21 10:50:00,213.54,214.31,213.15,214.22,9055.0,199.4722,200.1915,199.1079,200.1074,9055.0
2020-12-21 11:00:00,214.22,214.75,213.97,214.75,5085.0,200.1074,200.6025,199.8739,200.6025,5085.0
2020-12-21 11:10:00,214.89,215.11,214.32,214.32,8365.0,200.7333,200.9388,200.2008,200.2008,8365.0
2020-12-21 11:20:00,214.25,214.25,213.63,214.06,9695.0,200.1354,200.1354,199.5563,199.958,9695.0
2020-12-21 11:30:00,214.16,214.25,213.71,213.84,8985.0,200.0514,200.1354,199.631,199.7525,8985.0
2020-12-21 11:40:00,213.96,214.39,213.87,214.37,6777.0,199.8646,200.2662,199.7805,200.2475,6777.0
2020-12-21 11:50:00,214.36,214.55,214.28,214.3,5324.0,200.2382,200.4157,200.1635,200.1822,5324.0
2020-12-21 12:00:00,214.22,214.77,214.17,214.43,5567.0,200.1074,200.6212,200.0607,200.3036,5567.0
2020-12-21 12:10:00,214.43,214.49,214.0,214.0,5384.0,200.3036,200.3596,199.9019,199.9019,5384.0
2020-12-21 12:20:00,214.01,214.6,214.0,214.4,8735.0,199.9113,200.4624,199.9019,200.2756,8735.0
2020-12-21 12:30:00,214.34,214.58,214.32,214.41,3345.0,200.2195,200.4437,200.2008,200.2849,3345.0
2020-12-21 12:40:00,214.29,214.66,214.04,214.66,7174.0,200.1728,200.5184,199.9393,200.5184,7174.0
2020-12-21 12:50:00,214.66,214.75,214.35,214.5,10458.0,200.5184,200.6025,200.2289,200.369,10458.0
2020-12-21 13:00:00,214.57,214.78,214.45,214.59,10655.0,200.4344,200.6305,200.3223,200.453,10655.0
2020-12-21 13:10:00,214.52,214.57,214.06,214.11,4440.0,200.3877,200.4344,199.958,200.0047,4440.0
2020-12-21 13:20:00,214.03,214.33,214.0,214.09,4630.0,199.9299,200.2102,199.9019,199.986,4630.0
2020-12-21 13:30:00,214.2,214.27,214.0,214.18,5752.0,200.0887,200.1541,199.9019,200.0701,5752.0
2020-12-21 13:40:00,214.2,214.52,214.0,214.3,7383.0,200.0887,200.3877,199.9019,200.1822,7383.0
2020-12-21 13:50:00,214.46,214.59,214.3,214.31,3441.0,200.3316,200.453,200.1822,200.1915,3441.0
2020-12-21 14:00:00,214.3,214.47,214.05,214.37,6846.0,200.1822,200.341,199.9486,200.2475,6846.0
2020-12-21 14:10:00,214.28,214.96,214.28,214.92,4156.0,200.1635,200.7987,200.1635,200.7613,4156.0
2020-12-21 14:20:00,214.8,215.21,214.7,215.05,8040.0,200.6492,201.0322,200.5558,200.8827,8040.0
2020-12-21 14:30:00,215.04,215.34,214.96,215.08,5359.0,200.8734,201.1536,200.7987,200.9108,5359.0
2020-12-21 14:40:00,215.05,215.05,214.6,214.74,7480.0,200.8827,200.8827,200.4624,200.5932,7480.0
2020-12-21 14:50:00,214.78,214.79,214.32,214.38,3647.0,200.6305,200.6399,200.2008,200.2569,3647.0
2020-12-21 15:00:00,214.46,214.55,214.0,214.09,4390.0,200.3316,200.4157,199.9019,199.986,4390.0
2020-12-21 15:10:00,214.1,214.61,213.97,214.17,13912.0,199.9953,200.4717,199.8739,200.0607,13912.0
2020-12-21 15:20:00,214.16,214.31,214.0,214.28,8211.0,200.0514,200.1915,199.9019,200.1635,8211.0
2020-12-21 15:30:00,214.33,214.46,214.08,214.46,14013.0,200.2102,200.3316,199.9766,200.3316,14013.0
2020-12-21 15:40:00,214.5,214.63,214.1,214.43,15001.0,200.369,200.4904,199.9953,200.3036,15001.0
2020-12-21 15:50:00,214.36,214.59,213.7,214.57,40897.0,200.2382,200.453,199.6217,200.4344,40897.0
2020-12-22 09:30:00,215.07,215.48,213.36,213.79,14457.0,200.9014,201.2844,199.3041,199.7058,14457.0
2020-12-22 09:40:00,213.86,214.4,213.7,214.0,11759.0,199.7711,200.2756,199.6217,199.9019,11759.0
2020-12-22 09:50:00,214.03,214.04,212.62,212.91,24611.0,199.9299,199.9393,198.6128,198.8837,24611.0
2020-12-22 10:00:00,212.8,213.17,212.0,213.12,18161.0,198.781,199.1266,198.0337,199.0799,18161.0
2020-12-22 10:10:00,213.15,213.76,212.92,213.75,8773.0,199.1079,199.6777,198.8931,199.6684,8773.0
2020-12-22 10:20:00,213.79,214.71,213.79,214.69,6906.0,199.7058,200.5651,199.7058,200.5465,6906.0
2020-12-22 10:30:00,214.79,214.79,214.25,214.25,8356.0,200.6399,200.6399,200.1354,200.1354,8356.0
2020-12-22 10:40:00,214.25,214.71,214.23,214.39,3734.0,200.1354,200.5651,200.1168,200.2662,3734.0
2020-12-22 10:50:00,214.34,214.49,214.01,214.38,8542.0,200.2195,200.3596,199.9113,200.2569,8542.0
2020-12-22 11:00:00,214.22,214.29,213.95,214.11,6095.0,200.1074,200.1728,199.8552,200.0047,6095.0
2020-12-22 11:10:00,214.08,214.88,214.08,214.88,8765.0,199.9766,200.7239,199.9766,200.7239,8765.0
2020-12-22 11:20:00,214.93,214.97,214.58,214.62,5034.0,200.7706,200.808,200.4437,200.4811,5034.0
2020-12-22 11:30:00,214.59,214.71,214.49,214.52,5717.0,200.453,200.5651,200.3596,200.3877,5717.0
2020-12-22 11:40:00,214.5,214.51,214.08,214.31,7090.0,200.369,200.3783,199.9766,200.1915,7090.0
2020-12-22 11:50:00,214.24,214.34,214.14,214.17,2800.0,200.1261,200.2195,200.0327,200.0607,2800.0
2020-12-22 12:00:00,214.14,214.7,213.93,214.47,5385.0,200.0327,200.5558,199.8365,200.341,5385.0
2020-12-22 12:10:00,214.44,214.82,214.44,214.82,5252.0,200.3129,200.6679,200.3129,200.6679,5252.0
2020-12-22 12:20:00,214.81,214.81,214.23,214.28,3514.0,200.6586,200.6586,200.1168,200.1635,3514.0
2020-12-22 12:30:00,214.19,214.3,214.1,214.18,5723.0,200.0794,200.1822,199.9953,200.0701,5723.0
2020-12-22 12:40:00,214.15,214.28,214.05,214.09,3800.0,200.042,200.1635,199.9486,199.986,3800.0
2020-12-22 12:50:00,214.16,214.16,213.78,213.83,4440.0,200.0514,200.0514,199.6964,199.7431,4440.0
2020-12-22 13:00:00,213.94,214.32,213.9,214.31,7701.0,199.8459,200.2008,199.8085,200.1915,7701.0
2020-12-22 13:10:00,214.31,214.33,213.7,213.7,6679.0,200.1915,200.2102,199.6217,199.6217,6679.0
2020-12-22 13:20:00,213.66,213.79,213.39,213.79,6347.0,199.5843,199.7058,199.3321,199.7058,6347.0
2020-12-22 13:30:00,213.82,213.89,213.45,213.45,6760.0,199.7338,199.7992,199.3881,199.3881,6760.0
2020-12-22 13:40:00,213.46,213.52,213.26,213.3,10672.0,199.3975,199.4535,199.2107,199.248,10672.0
2020-12-22 13:50:00,213.32,213.43,213.24,213.39,10385.0,199.2667,199.3695,199.192,199.3321,10385.0
2020-12-22 14:00:00,213.4,213.57,213.17,213.45,3788.0,199.3414,199.5002,199.1266,199.3881,3788.0
2020-12-22 14:10:00,213.46,213.46,213.19,213.22,4369.0,199.3975,199.3975,199.1453,199.1733,4369.0
2020-12-22 14:20:00,213.32,213.32,213.03,213.03,6673.0,199.2667,199.2667,198.9958,198.9958,6673.0
2020-12-22 14:30:00,213.1,213.24,212.98,213.05,8975.0,199.0612,199.192,198.9491,199.0145,8975.0
2020-12-22 14:40:00,212.99,213.09,212.81,212.87,5743.0,198.9585,199.0519,198.7903,198.8464,5743.0
2020-12-22 14:50:00,213.01,213.07,212.84,213.06,3590.0,198.9771,199.0332,198.8183,199.0238,3590.0
2020-12-22 15:00:00,213.01,213.01,212.6,212.6,7160.0,198.9771,198.9771,198.5941,198.5941,7160.0
2020-12-22 15:10:00,212.65,213.2,212.6,212.66,16422.0,198.6409,199.1546,198.5941,198.6502,16422.0
2020-12-22 15:20:00,212.66,212.68,212.4,212.41,10232.0,198.6502,198.6689,198.4073,198.4167,10232.0
2020-12-22 15:30:00,212.35,212.69,212.33,212.45,10482.0,198.3606,198.6782,198.3419,198.454,10482.0
2020-12-22 15:40:00,212.45,212.85,212.38,212.58,16977.0,198.454,198.8277,198.3886,198.5755,16977.0
2020-12-22 15:50:00,212.52,213.06,212.19,212.95,82487.0,198.5194,199.0238,198.2112,198.9211,82487.0
2020-12-23 09:30:00,214.26,215.48,212.89,215.48,16598.0,200.1448,201.2844,198.865,201.2844,16598.0
2020-12-23 09:40:00,215.28,215.39,214.89,215.02,5200.0,201.0976,201.2003,200.7333,200.8547,5200.0
2020-12-23 09:50:00,214.93,215.3,214.83,215.19,3680.0,200.7706,201.1163,200.6772,201.0135,3680.0
2020-12-23 10:00:00,214.97,215.28,214.61,214.76,6578.0,200.808,201.0976,200.4717,200.6118,6578.0
2020-12-23 10:10:00,214.78,214.93,214.33,214.82,5700.0,200.6305,200.7706,200.2102,200.6679,5700.0
2020-12-23 10:20:00,214.87,215.03,214.59,214.89,3026.0,200.7146,200.8641,200.453,200.7333,3026.0
2020-12-23 10:30:00,214.7,215.26,214.69,215.26,3734.0,200.5558,201.0789,200.5465,201.0789,3734.0
2020-12-23 10:40:00,215.26,215.37,215.0,215.12,2092.0,201.0789,201.1817,200.836,200.9481,2092.0
2020-12-23 10:50:00,215.4,215.41,214.93,215.07,4354.0,201.2097,201.219,200.7706,200.9014,4354.0
2020-12-23 11:00:00,214.98,215.31,214.89,215.31,4192.0,200.8174,201.1256,200.7333,201.1256,4192.0
2020-12-23 11:10:00,215.35,216.32,215.27,216.16,8622.0,201.163,202.0691,201.0882,201.9196,8622.0
2020-12-23 11:20:00,216.06,216.06,215.61,215.77,2176.0,201.8262,201.8262,201.4059,201.5553,2176.0
2020-12-23 11:30:00,215.73,215.8,215.38,215.57,2251.0,201.5179,201.5833,201.191,201.3685,2251.0
2020-12-23 11:40:00,215.67,216.0,215.58,215.94,1664.0,201.4619,201.7702,201.3778,201.7141,1664.0
2020-12-23 11:50:00,216.17,216.17,215.95,216.11,2628.0,201.929,201.929,201.7235,201.8729,2628.0
2020-12-23 12:00:00,215.97,216.1,215.72,215.88,3539.0,201.7421,201.8636,201.5086,201.6581,3539.0
2020-12-23 12:10:00,215.88,216.08,215.87,216.03,2264.0,201.6581,201.8449,201.6487,201.7982,2264.0
2020-12-23 12:20:00,215.97,215.97,215.44,215.49,3230.0,201.7421,201.7421,201.2471,201.2938,3230.0
2020-12-23 12:30:00,215.53,215.88,215.53,215.84,2748.0,201.3311,201.6581,201.3311,201.6207,2748.0
2020-12-23 12:40:00,215.97,216.2,215.84,216.2,4192.0,201.7421,201.957,201.6207,201.957,4192.0
2020-12-23 12:50:00,216.1,216.19,215.37,215.37,14351.0,201.8636,201.9476,201.1817,201.1817,14351.0
2020-12-23 13:00:00,215.43,215.8,215.35,215.5,5302.0,201.2377,201.5833,201.163,201.3031,5302.0
2020-12-23 13:10:00,215.57,215.84,215.57,215.71,2483.0,201.3685,201.6207,201.3685,201.4993,2483.0
2020-12-23 13:20:00,215.76,215.84,215.45,215.48,3458.0,201.546,201.6207,201.2564,201.2844,3458.0
2020-12-23 13:30:00,215.39,215.59,215.31,215.5,3914.0,201.2003,201.3872,201.1256,201.3031,3914.0
2020-12-23 13:40:00,215.42,215.72,215.41,215.6,2887.0,201.2284,201.5086,201.219,201.3965,2887.0
2020-12-23 13:50:00,215.68,215.75,215.43,215.43,2419.0,201.4712,201.5366,201.2377,201.2377,2419.0
2020-12-23 14:00:00,215.59,215.74,215.42,215.5,3615.0,201.3872,201.5273,201.2284,201.3031,3615.0
2020-12-23 14:10:00,215.46,215.47,215.35,215.39,2550.0,201.2657,201.2751,201.163,201.2003,2550.0
2020-12-23 14:20:00,215.59,215.6,215.13,215.39,7747.0,201.3872,201.3965,200.9575,201.2003,7747.0
2020-12-23 14:30:00,215.49,215.88,215.39,215.71,2876.0,201.2938,201.6581,201.2003,201.4993,2876.0
2020-12-23 14:40:00,215.71,215.82,215.46,215.61,2102.0,201.4993,201.602,201.2657,201.4059,2102.0
2020-12-23 14:50:00,215.6,215.77,215.48,215.7,3234.0,201.3965,201.5553,201.2844,201.4899,3234.0
2020-12-23 15:00:00,215.61,215.83,215.46,215.83,6375.0,201.4059,201.6114,201.2657,201.6114,6375.0
2020-12-23 15:10:00,215.93,216.18,215.86,215.94,5376.0,201.7048,201.9383,201.6394,201.7141,5376.0
2020-12-23 15:20:00,215.9,215.97,215.8,215.91,4913.0,201.6767,201.7421,201.5833,201.6861,4913.0
2020-12-23 15:30:00,215.97,216.34,215.96,216.23,6230.0,201.7421,202.0878,201.7328,201.985,6230.0
2020-12-23 15:40:00,216.14,216.5,216.08,216.44,9000.0,201.9009,202.2372,201.8449,202.1812,9000.0
2020-12-23 15:50:00,216.4,216.44,215.48,215.48,54277.0,202.1438,202.1812,201.2844,201.2844,54277.0
2020-12-24 09:30:00,214.49,214.89,214.41,214.41,9417.0,200.3596,200.7333,200.2849,200.2849,9417.0
2020-12-24 09:40:00,214.39,214.81,214.13,214.34,4583.0,200.2662,200.6586,200.0234,200.2195,4583.0
2020-12-24 09:50:00,214.34,214.89,213.99,214.87,7433.0,200.2195,200.7333,199.8926,200.7146,7433.0
2020-12-24 10:00:00,214.64,214.76,214.27,214.34,10384.0,200.4998,200.6118,200.1541,200.2195,10384.0
2020-12-24 10:10:00,214.58,214.59,213.86,214.0,6245.0,200.4437,200.453,199.7711,199.9019,6245.0
2020-12-24 10:20:00,214.05,214.32,214.04,214.29,4480.0,199.9486,200.2008,199.9393,200.1728,4480.0
2020-12-24 10:30:00,214.35,214.51,214.2,214.26,5234.0,200.2289,200.3783,200.0887,200.1448,5234.0
2020-12-24 10:40:00,214.32,214.38,214.03,214.08,5585.0,200.2008,200.2569,199.9299,199.9766,5585.0
2020-12-24 10:50:00,214.12,214.68,214.12,214.61,4382.0,200.014,200.5371,200.014,200.4717,4382.0
2020-12-24 11:00:00,214.65,214.87,214.58,214.59,6877.0,200.5091,200.7146,200.4437,200.453,6877.0
2020-12-24 11:10:00,214.58,214.65,214.22,214.23,8686.0,200.4437,200.5091,200.1074,200.1168,8686.0
2020-12-24 11:20:00,214.23,214.43,214.1,214.39,9468.0,200.1168,200.3036,199.9953,200.2662,9468.0
2020-12-24 11:30:00,214.3,214.64,214.25,214.45,6335.0,200.1822,200.4998,200.1354,200.3223,6335.0
2020-12-24 11:40:00,214.17,214.47,214.08,214.15,3044.0,200.0607,200.341,199.9766,200.042,3044.0
2020-12-24 11:50:00,214.16,214.55,214.1,214.55,10159.0,200.0514,200.4157,199.9953,200.4157,10159.0
2020-12-24 12:00:00,214.45,214.69,214.45,214.6,4393.0,200.3223,200.5465,200.3223,200.4624,4393.0
2020-12-24 12:10:00,214.67,214.69,214.57,214.62,3042.0,200.5278,200.5465,200.4344,200.4811,3042.0
2020-12-24 12:20:00,214.65,214.81,214.63,214.76,9208.0,200.5091,200.6586,200.4904,200.6118,9208.0
2020-12-24 12:30:00,214.68,215.19,214.68,214.99,6590.0,200.5371,201.0135,200.5371,200.8267,6590.0
2020-12-24 12:40:00,215.02,215.28,215.02,215.21,6443.0,200.8547,201.0976,200.8547,201.0322,6443.0
2020-12-24 12:50:00,215.25,216.1,215.23,215.91,14977.0,201.0696,201.8636,201.0509,201.6861,14977.0
2020-12-28 09:30:00,217.43,217.73,215.75,217.46,18181.0,203.106,203.3862,201.5366,203.134,18181.0
2020-12-28 09:40:00,217.34,218.29,217.34,218.23,7476.0,203.0219,203.9093,203.0219,203.8532,7476.0
2020-12-28 09:50:00,218.14,218.44,218.0,218.27,6893.0,203.7692,204.0494,203.6384,203.8906,6893.0
2020-12-28 10:00:00,218.4,218.91,218.3,218.86,10105.0,204.012,204.4885,203.9186,204.4417,10105.0
2020-12-28 10:10:00,218.98,219.62,218.98,219.31,8377.0,204.5538,205.1517,204.5538,204.8621,8377.0
2020-12-28 10:20:00,219.22,219.38,218.43,218.5,8617.0,204.778,204.9275,204.0401,204.1055,8617.0
2020-12-28 10:30:00,218.35,219.33,218.29,219.13,10899.0,203.9653,204.8808,203.9093,204.694,10899.0
2020-12-28 10:40:00,219.03,219.31,218.76,218.82,6016.0,204.6005,204.8621,204.3483,204.4044,6016.0
2020-12-28 10:50:00,218.86,219.27,218.84,218.99,12116.0,204.4417,204.8247,204.4231,204.5632,12116.0
2020-12-28 11:00:00,218.96,219.13,218.79,219.09,27092.0,204.5352,204.694,204.3764,204.6566,27092.0
2020-12-28 11:10:00,219.14,219.34,218.87,219.02,9156.0,204.7033,204.8901,204.4511,204.5912,9156.0
2020-12-28 11:20:00,219.01,219.26,218.96,219.21,7828.0,204.5819,204.8154,204.5352,204.7687,7828.0
2020-12-28 11:30:00,219.18,219.32,219.0,219.17,10075.0,204.7407,204.8714,204.5725,204.7313,10075.0
2020-12-28 11:40:00,219.17,219.7,219.12,219.63,11890.0,204.7313,205.2264,204.6846,205.161,11890.0
2020-12-28 11:50:00,219.67,219.78,219.5,219.62,6586.0,205.1984,205.3011,205.0396,205.1517,6586.0
2020-12-28 12:00:00,219.61,219.63,219.3,219.37,36100.0,205.1423,205.161,204.8528,204.9181,36100.0
2020-12-28 12:10:00,219.34,219.51,219.24,219.33,10699.0,204.8901,205.0489,204.7967,204.8808,10699.0
2020-12-28 12:20:00,219.3,219.48,219.21,219.21,14211.0,204.8528,205.0209,204.7687,204.7687,14211.0
2020-12-28 12:30:00,219.29,219.5,219.29,219.42,10279.0,204.8434,205.0396,204.8434,204.9649,10279.0
2020-12-28 12:40:00,219.45,219.53,219.29,219.3,5856.0,204.9929,205.0676,204.8434,204.8528,5856.0
2020-12-28 12:50:00,219.23,219.28,219.04,219.04,4767.0,204.7874,204.8341,204.6099,204.6099,4767.0
2020-12-28 13:00:00,218.99,219.13,218.4,218.44,73728.0,204.5632,204.694,204.012,204.0494,73728.0
2020-12-28 13:10:00,218.42,218.44,217.93,218.05,8860.0,204.0307,204.0494,203.573,203.6851,8860.0
2020-12-28 13:20:00,217.89,218.01,217.5,217.65,9157.0,203.5356,203.6477,203.1713,203.3115,9157.0
2020-12-28 13:30:00,217.74,217.74,217.18,217.59,9861.0,203.3955,203.3955,202.8724,203.2554,9861.0
2020-12-28 13:40:00,217.56,217.91,217.45,217.73,6030.0,203.2274,203.5543,203.1246,203.3862,6030.0
2020-12-28 13:50:00,217.72,218.6,217.7,218.55,18661.0,203.3768,204.1989,203.3582,204.1522,18661.0
2020-12-28 14:00:00,218.53,218.66,218.23,218.42,14867.0,204.1335,204.2549,203.8532,204.0307,14867.0
2020-12-28 14:10:00,218.49,218.72,218.41,218.51,6593.0,204.0961,204.311,204.0214,204.1148,6593.0
2020-12-28 14:20:00,218.51,218.66,218.44,218.65,3709.0,204.1148,204.2549,204.0494,204.2456,3709.0
2020-12-28 14:30:00,218.55,218.61,218.42,218.46,16521.0,204.1522,204.2082,204.0307,204.0681,16521.0
2020-12-28 14:40:00,218.5,218.66,218.36,218.65,7645.0,204.1055,204.2549,203.9747,204.2456,7645.0
2020-12-28 14:50:00,218.65,218.75,218.44,218.68,14632.0,204.2456,204.339,204.0494,204.2736,14632.0
2020-12-28 15:00:00,218.63,218.98,218.63,218.93,4341.0,204.2269,204.5538,204.2269,204.5071,4341.0
2020-12-28 15:10:00,218.83,219.08,218.82,218.95,11759.0,204.4137,204.6473,204.4044,204.5258,11759.0
2020-12-28 15:20:00,218.9,218.95,218.74,218.84,2671.0,204.4791,204.5258,204.3296,204.4231,2671.0
2020-12-28 15:30:00,218.86,219.0,218.75,218.86,6518.0,204.4417,204.5725,204.339,204.4417,6518.0
2020-12-28 15:40:00,218.89,219.07,218.75,218.9,11094.0,204.4698,204.6379,204.339,204.4791,11094.0
2020-12-28 15:50:00,218.98,219.05,218.43,218.64,41695.0,204.5538,204.6192,204.0401,204.2362,41695.0
2020-12-29 09:30:00,219.94,220.0,218.74,219.14,14767.0,205.4506,205.5066,204.3296,204.7033,14767.0
2020-12-29 09:40:00,219.15,219.68,219.15,219.22,2850.0,204.7126,205.2077,204.7126,204.778,2850.0
2020-12-29 09:50:00,219.36,219.5,218.45,218.71,4706.0,204.9088,205.0396,204.0588,204.3016,4706.0
2020-12-29 10:00:00,218.92,218.99,218.36,218.41,5458.0,204.4978,204.5632,203.9747,204.0214,5458.0
2020-12-29 10:10:00,218.46,218.89,218.23,218.46,6289.0,204.0681,204.4698,203.8532,204.0681,6289.0
2020-12-29 10:20:00,218.46,218.64,217.96,218.0,5044.0,204.0681,204.2362,203.601,203.6384,5044.0
2020-12-29 10:30:00,217.91,218.17,217.61,218.04,6320.0,203.5543,203.7972,203.2741,203.6758,6320.0
2020-12-29 10:40:00,217.98,218.77,217.78,218.5,3321.0,203.6197,204.3577,203.4329,204.1055,3321.0
2020-12-29 10:50:00,218.58,218.58,218.02,218.42,5295.0,204.1802,204.1802,203.6571,204.0307,5295.0
2020-12-29 11:00:00,218.38,218.62,217.99,218.53,9309.0,203.9934,204.2176,203.6291,204.1335,9309.0
2020-12-29 11:10:00,218.52,218.86,218.39,218.84,4001.0,204.1241,204.4417,204.0027,204.4231,4001.0
2020-12-29 11:20:00,218.84,219.08,218.81,218.84,2707.0,204.4231,204.6473,204.395,204.4231,2707.0
2020-12-29 11:30:00,219.09,219.36,218.89,218.96,8957.0,204.6566,204.9088,204.4698,204.5352,8957.0
2020-12-29 11:40:00,218.72,218.87,218.54,218.62,3455.0,204.311,204.4511,204.1428,204.2176,3455.0
2020-12-29 11:50:00,218.75,218.83,218.52,218.52,2479.0,204.339,204.4137,204.1241,204.1241,2479.0
2020-12-29 12:00:00,218.77,219.01,218.48,218.84,3432.0,204.3577,204.5819,204.0868,204.4231,3432.0
2020-12-29 12:10:00,218.82,218.82,218.47,218.71,91245.0,204.4044,204.4044,204.0774,204.3016,91245.0
2020-12-29 12:20:00,218.53,218.58,217.98,218.16,3671.0,204.1335,204.1802,203.6197,203.7879,3671.0
2020-12-29 12:30:00,218.12,218.15,217.44,217.44,3049.0,203.7505,203.7785,203.1153,203.1153,3049.0
2020-12-29 12:40:00,217.55,217.98,217.22,217.56,4588.0,203.218,203.6197,202.9098,203.2274,4588.0
2020-12-29 12:50:00,217.56,217.65,217.16,217.53,3703.0,203.2274,203.3115,202.8537,203.1994,3703.0
2020-12-29 13:00:00,217.63,217.63,217.11,217.41,7230.0,203.2928,203.2928,202.807,203.0873,7230.0
2020-12-29 13:10:00,217.1,217.74,217.1,217.53,5353.0,202.7977,203.3955,202.7977,203.1994,5353.0
2020-12-29 13:20:00,217.63,217.97,217.48,217.94,6403.0,203.2928,203.6104,203.1527,203.5824,6403.0
2020-12-29 13:30:00,217.71,217.89,217.58,217.69,7783.0,203.3675,203.5356,203.2461,203.3488,7783.0
2020-12-29 13:40:00,217.71,217.83,217.65,217.67,4008.0,203.3675,203.4796,203.3115,203.3301,4008.0
2020-12-29 13:50:00,217.74,218.12,217.71,217.72,8947.0,203.3955,203.7505,203.3675,203.3768,8947.0
2020-12-29 14:00:00,217.67,217.82,217.46,217.69,8992.0,203.3301,203.4703,203.134,203.3488,8992.0
2020-12-29 14:10:00,217.73,217.74,217.49,217.61,7352.0,203.3862,203.3955,203.162,203.2741,7352.0
2020-12-29 14:20:00,217.6,217.84,217.48,217.67,11167.0,203.2648,203.4889,203.1527,203.3301,11167.0
2020-12-29 14:30:00,217.64,217.75,217.5,217.69,7053.0,203.3021,203.4049,203.1713,203.3488,7053.0
2020-12-29 14:40:00,217.66,217.89,217.65,217.78,13319.0,203.3208,203.5356,203.3115,203.4329,13319.0
2020-12-29 14:50:00,217.86,217.91,217.44,217.44,58979.0,203.5076,203.5543,203.1153,203.1153,58979.0
2020-12-29 15:00:00,217.36,217.5,217.08,217.24,8673.0,203.0406,203.1713,202.779,202.9285,8673.0
2020-12-29 15:10:00,217.4,217.59,217.3,217.58,6367.0,203.0779,203.2554,202.9845,203.2461,6367.0
2020-12-29 15:20:00,217.57,218.11,217.57,218.11,7289.0,203.2367,203.7412,203.2367,203.7412,7289.0
2020-12-29 15:30:00,218.04,218.04,217.7,217.8,43296.0,203.6758,203.6758,203.3582,203.4516,43296.0
2020-12-29 15:40:00,217.8,218.08,217.7,217.84,19387.0,203.4516,203.7131,203.3582,203.4889,19387.0
2020-12-29 15:50:00,217.81,217.94,217.41,217.46,55437.0,203.4609,203.5824,203.0873,203.134,55437.0
2020-12-30 09:30:00,217.46,219.4,217.01,218.96,13027.0,203.134,204.9462,202.7136,204.5352,13027.0
2020-12-30 09:40:00,219.17,219.78,218.76,219.17,16757.0,204.7313,205.3011,204.3483,204.7313,16757.0
2020-12-30 09:50:00,219.28,219.64,218.6,218.64,8847.0,204.8341,205.1704,204.1989,204.2362,8847.0
2020-12-30 10:00:00,218.38,218.75,218.31,218.64,3828.0,203.9934,204.339,203.928,204.2362,3828.0
2020-12-30 10:10:00,218.65,218.65,217.91,218.23,2534.0,204.2456,204.2456,203.5543,203.8532,2534.0
2020-12-30 10:20:00,218.59,218.6,217.94,217.94,3592.0,204.1895,204.1989,203.5824,203.5824,3592.0
2020-12-30 10:30:00,217.99,218.29,217.68,217.92,3543.0,203.6291,203.9093,203.3395,203.5637,3543.0
2020-12-30 10:40:00,218.02,218.68,218.0,218.66,5191.0,203.6571,204.2736,203.6384,204.2549,5191.0
2020-12-30 10:50:00,218.75,218.82,218.23,218.31,3856.0,204.339,204.4044,203.8532,203.928,3856.0
2020-12-30 11:00:00,218.2,218.5,218.07,218.42,4993.0,203.8252,204.1055,203.7038,204.0307,4993.0
2020-12-30 11:10:00,218.4,218.4,218.08,218.3,2736.0,204.012,204.012,203.7131,203.9186,2736.0
2020-12-30 11:20:00,218.31,218.43,218.05,218.08,2580.0,203.928,204.0401,203.6851,203.7131,2580.0
2020-12-30 11:30:00,218.06,218.29,217.96,217.96,5121.0,203.6944,203.9093,203.601,203.601,5121.0
2020-12-30 11:40:00,217.95,218.21,217.95,218.13,3537.0,203.5917,203.8346,203.5917,203.7598,3537.0
2020-12-30 11:50:00,218.17,218.18,218.03,218.09,2065.0,203.7972,203.8065,203.6664,203.7225,2065.0
2020-12-30 12:00:00,218.03,218.22,217.95,218.03,2071.0,203.6664,203.8439,203.5917,203.6664,2071.0
2020-12-30 12:10:00,218.03,218.46,218.03,218.35,3190.0,203.6664,204.0681,203.6664,203.9653,3190.0
2020-12-30 12:20:00,218.34,218.35,217.99,218.25,2851.0,203.956,203.9653,203.6291,203.8719,2851.0
2020-12-30 12:30:00,218.2,218.41,218.08,218.28,3282.0,203.8252,204.0214,203.7131,203.9,3282.0
2020-12-30 12:40:00,218.29,218.38,217.92,218.07,5497.0,203.9093,203.9934,203.5637,203.7038,5497.0
2020-12-30 12:50:00,218.09,218.3,218.03,218.03,2703.0,203.7225,203.9186,203.6664,203.6664,2703.0
2020-12-30 13:00:00,218.01,218.19,217.94,218.19,6106.0,203.6477,203.8159,203.5824,203.8159,6106.0
2020-12-30 13:10:00,218.27,218.31,218.12,218.12,2438.0,203.8906,203.928,203.7505,203.7505,2438.0
2020-12-30 13:20:00,218.09,218.33,217.99,218.06,6838.0,203.7225,203.9467,203.6291,203.6944,6838.0
2020-12-30 13:30:00,218.15,218.15,217.97,218.0,2682.0,203.7785,203.7785,203.6104,203.6384,2682.0
2020-12-30 13:40:00,217.93,218.13,217.89,218.01,6004.0,203.573,203.7598,203.5356,203.6477,6004.0
2020-12-30 13:50:00,218.07,218.15,217.92,218.04,3842.0,203.7038,203.7785,203.5637,203.6758,3842.0
2020-12-30 14:00:00,218.06,218.08,217.7,217.72,3506.0,203.6944,203.7131,203.3582,203.3768,3506.0
2020-12-30 14:10:00,217.58,217.89,217.55,217.83,5053.0,203.2461,203.5356,203.218,203.4796,5053.0
2020-12-30 14:20:00,217.83,217.88,217.81,217.83,2318.0,203.4796,203.5263,203.4609,203.4796,2318.0
2020-12-30 14:30:00,217.82,218.37,217.78,218.27,9076.0,203.4703,203.984,203.4329,203.8906,9076.0
2020-12-30 14:40:00,218.27,218.35,218.09,218.25,3546.0,203.8906,203.9653,203.7225,203.8719,3546.0
2020-12-30 14:50:00,218.28,218.3,218.0,218.0,3383.0,203.9,203.9186,203.6384,203.6384,3383.0
2020-12-30 15:00:00,218.0,218.18,217.88,218.12,4225.0,203.6384,203.8065,203.5263,203.7505,4225.0
2020-12-30 15:10:00,218.2,218.22,217.92,218.11,2507.0,203.8252,203.8439,203.5637,203.7412,2507.0
2020-12-30 15:20:00,218.09,218.24,218.02,218.23,7856.0,203.7225,203.8626,203.6571,203.8532,7856.0
2020-12-30 15:30:00,218.28,218.4,218.22,218.32,9976.0,203.9,204.012,203.8439,203.9373,9976.0
2020-12-30 15:40:00,218.38,218.44,218.16,218.31,17603.0,203.9934,204.0494,203.7879,203.928,17603.0
2020-12-30 15:50:00,218.35,218.49,217.95,218.26,35425.0,203.9653,204.0961,203.5917,203.8813,35425.0
2020-12-31 09:30:00,217.67,218.97,217.27,217.98,12536.0,203.3301,204.5445,202.9565,203.6197,12536.0
2020-12-31 09:40:00,217.96,218.26,217.75,218.26,3515.0,203.601,203.8813,203.4049,203.8813,3515.0
2020-12-31 09:50:00,218.31,218.74,218.02,218.04,5690.0,203.928,204.3296,203.6571,203.6758,5690.0
2020-12-31 10:00:00,218.14,218.99,218.08,218.86,10583.0,203.7692,204.5632,203.7131,204.4417,10583.0
2020-12-31 10:10:00,218.83,219.1,218.65,219.03,6065.0,204.4137,204.6659,204.2456,204.6005,6065.0
2020-12-31 10:20:00,218.98,219.16,218.5,219.01,7689.0,204.5538,204.722,204.1055,204.5819,7689.0
2020-12-31 10:30:00,219.05,219.06,218.57,218.86,4272.0,204.6192,204.6286,204.1708,204.4417,4272.0
2020-12-31 10:40:00,218.9,219.1,218.68,218.72,6947.0,204.4791,204.6659,204.2736,204.311,6947.0
2020-12-31 10:50:00,218.59,218.81,218.46,218.64,8033.0,204.1895,204.395,204.0681,204.2362,8033.0
2020-12-31 11:00:00,218.78,219.19,218.73,218.84,7804.0,204.367,204.75,204.3203,204.4231,7804.0
2020-12-31 11:10:00,218.82,218.87,218.51,218.71,5470.0,204.4044,204.4511,204.1148,204.3016,5470.0
2020-12-31 11:20:00,218.44,218.52,218.31,218.5,4241.0,204.0494,204.1241,203.928,204.1055,4241.0
2020-12-31 11:30:00,218.36,218.44,218.11,218.11,5026.0,203.9747,204.0494,203.7412,203.7412,5026.0
2020-12-31 11:40:00,218.02,218.11,217.86,218.11,6085.0,203.6571,203.7412,203.5076,203.7412,6085.0
2020-12-31 11:50:00,218.03,218.21,217.96,217.97,8790.0,203.6664,203.8346,203.601,203.6104,8790.0
2020-12-31 12:00:00,217.87,218.07,217.8,217.88,6855.0,203.517,203.7038,203.4516,203.5263,6855.0
2020-12-31 12:10:00,217.84,218.0,217.65,217.8,8244.0,203.4889,203.6384,203.3115,203.4516,8244.0
2020-12-31 12:20:00,217.87,217.92,217.71,217.81,5041.0,203.517,203.5637,203.3675,203.4609,5041.0
2020-12-31 12:30:00,217.71,217.85,217.71,217.78,4490.0,203.3675,203.4983,203.3675,203.4329,4490.0
2020-12-31 12:40:00,217.83,217.83,217.53,217.59,5852.0,203.4796,203.4796,203.1994,203.2554,5852.0
2020-12-31 12:50:00,217.54,217.87,217.5,217.74,4764.0,203.2087,203.517,203.1713,203.3955,4764.0
2020-12-31 13:00:00,217.73,217.86,217.68,217.73,8956.0,203.3862,203.5076,203.3395,203.3862,8956.0
2020-12-31 13:10:00,217.75,217.92,217.65,217.92,9002.0,203.4049,203.5637,203.3115,203.5637,9002.0
2020-12-31 13:20:00,217.96,218.21,217.96,218.06,4935.0,203.601,203.8346,203.601,203.6944,4935.0
2020-12-31 13:30:00,218.03,218.12,217.95,218.0,3418.0,203.6664,203.7505,203.5917,203.6384,3418.0
2020-12-31 13:40:00,218.0,218.06,217.86,217.9,5796.0,203.6384,203.6944,203.5076,203.545,5796.0
2020-12-31 13:50:00,217.86,217.86,217.63,217.83,5606.0,203.5076,203.5076,203.2928,203.4796,5606.0
2020-12-31 14:00:00,217.83,218.02,217.76,217.95,6098.0,203.4796,203.6571,203.4142,203.5917,6098.0
2020-12-31 14:10:00,217.99,218.55,217.96,218.5,7571.0,203.6291,204.1522,203.601,204.1055,7571.0
2020-12-31 14:20:00,218.5,218.57,218.23,218.29,6151.0,204.1055,204.1708,203.8532,203.9093,6151.0
2020-12-31 14:30:00,218.3,218.57,218.16,218.57,4664.0,203.9186,204.1708,203.7879,204.1708,4664.0
2020-12-31 14:40:00,218.73,218.77,218.55,218.62,5178.0,204.3203,204.3577,204.1522,204.2176,5178.0
2020-12-31 14:50:00,218.6,218.66,218.3,218.41,8656.0,204.1989,204.2549,203.9186,204.0214,8656.0
2020-12-31 15:00:00,218.4,218.88,218.31,218.85,12226.0,204.012,204.4604,203.928,204.4324,12226.0
2020-12-31 15:10:00,218.83,219.29,218.83,219.17,7804.0,204.4137,204.8434,204.4137,204.7313,7804.0
2020-12-31 15:20:00,219.24,219.34,219.12,219.21,9815.0,204.7967,204.8901,204.6846,204.7687,9815.0
2020-12-31 15:30:00,219.22,219.28,218.9,218.9,12229.0,204.778,204.8341,204.4791,204.4791,12229.0
2020-12-31 15:40:00,218.9,219.17,218.8,219.02,18630.0,204.4791,204.7313,204.3857,204.5912,18630.0
2020-12-31 15:50:00,219.03,219.22,218.8,219.01,92431.0,204.6005,204.778,204.3857,204.5819,92431.0
2021-01-04 09:30:00,220.0,220.27,218.16,218.84,48882.0,205.5066,205.7589,203.7879,204.4231,48882.0
2021-01-04 09:40:00,218.75,218.85,217.83,217.89,15321.0,204.339,204.4324,203.4796,203.5356,15321.0
2021-01-04 09:50:00,218.01,218.15,217.2,218.08,10971.0,203.6477,203.7785,202.8911,203.7131,10971.0
2021-01-04 10:00:00,218.15,218.18,217.17,217.96,18792.0,203.7785,203.8065,202.8631,203.601,18792.0
2021-01-04 10:10:00,217.81,218.01,216.48,216.89,22548.0,203.4609,203.6477,202.2185,202.6015,22548.0
2021-01-04 10:20:00,216.8,217.17,216.61,217.15,9386.0,202.5175,202.8631,202.34,202.8444,9386.0
2021-01-04 10:30:00,217.25,217.25,216.5,216.8,10089.0,202.9378,202.9378,202.2372,202.5175,10089.0
2021-01-04 10:40:00,216.68,216.77,215.87,216.21,11799.0,202.4054,202.4894,201.6487,201.9663,11799.0
2021-01-04 10:50:00,216.34,216.34,214.77,215.16,13656.0,202.0878,202.0878,200.6212,200.9855,13656.0
2021-01-04 11:00:00,215.13,215.43,214.23,214.23,19433.0,200.9575,201.2377,200.1168,200.1168,19433.0
2021-01-04 11:10:00,214.32,215.19,214.17,215.03,11415.0,200.2008,201.0135,200.0607,200.8641,11415.0
2021-01-04 11:20:00,214.86,215.02,214.12,214.38,11405.0,200.7053,200.8547,200.014,200.2569,11405.0
2021-01-04 11:30:00,214.43,215.17,214.32,214.73,7904.0,200.3036,200.9948,200.2008,200.5838,7904.0
2021-01-04 11:40:00,214.83,215.02,214.35,214.43,7435.0,200.6772,200.8547,200.2289,200.3036,7435.0
2021-01-04 11:50:00,214.43,214.59,213.44,214.03,13153.0,200.3036,200.453,199.3788,199.9299,13153.0
2021-01-04 12:00:00,214.03,214.36,213.33,213.47,14541.0,199.9299,200.2382,199.2761,199.4068,14541.0
2021-01-04 12:10:00,213.55,213.55,212.78,213.21,9988.0,199.4816,199.4816,198.7623,199.164,9988.0
2021-01-04 12:20:00,213.14,213.98,213.14,213.67,8078.0,199.0986,199.8832,199.0986,199.5937,8078.0
2021-01-04 12:30:00,213.77,213.81,213.43,213.81,8365.0,199.6871,199.7244,199.3695,199.7244,8365.0
2021-01-04 12:40:00,213.75,214.45,213.58,214.45,16899.0,199.6684,200.3223,199.5096,200.3223,16899.0
2021-01-04 12:50:00,214.03,214.4,214.03,214.31,5213.0,199.9299,200.2756,199.9299,200.1915,5213.0
2021-01-04 13:00:00,214.42,214.56,214.1,214.5,8587.0,200.2942,200.425,199.9953,200.369,8587.0
2021-01-04 13:10:00,214.61,215.63,214.6,215.63,8595.0,200.4717,201.4245,200.4624,201.4245,8595.0
2021-01-04 13:20:00,215.58,216.0,215.52,215.72,7203.0,201.3778,201.7702,201.3218,201.5086,7203.0
2021-01-04 13:30:00,215.57,215.82,215.32,215.5,6711.0,201.3685,201.602,201.135,201.3031,6711.0
2021-01-04 13:40:00,215.55,216.02,215.45,215.52,7539.0,201.3498,201.7888,201.2564,201.3218,7539.0
2021-01-04 13:50:00,215.58,215.99,215.58,215.78,7852.0,201.3778,201.7608,201.3778,201.5647,7852.0
2021-01-04 14:00:00,215.7,215.91,215.5,215.51,7435.0,201.4899,201.6861,201.3031,201.3124,7435.0
2021-01-04 14:10:00,215.57,215.86,215.38,215.44,5792.0,201.3685,201.6394,201.191,201.2471,5792.0
2021-01-04 14:20:00,215.52,215.96,215.44,215.8,35840.0,201.3218,201.7328,201.2471,201.5833,35840.0
2021-01-04 14:30:00,215.78,215.81,214.54,214.77,25214.0,201.5647,201.5927,200.4063,200.6212,25214.0
2021-01-04 14:40:00,214.68,215.26,214.68,214.87,8581.0,200.5371,201.0789,200.5371,200.7146,8581.0
2021-01-04 14:50:00,214.69,215.48,214.62,215.48,9067.0,200.5465,201.2844,200.4811,201.2844,9067.0
2021-01-04 15:00:00,215.45,215.65,215.07,215.5,15978.0,201.2564,201.4432,200.9014,201.3031,15978.0
2021-01-04 15:10:00,215.5,215.95,215.23,215.43,14807.0,201.3031,201.7235,201.0509,201.2377,14807.0
2021-01-04 15:20:00,215.38,215.83,215.13,215.83,15696.0,201.191,201.6114,200.9575,201.6114,15696.0
2021-01-04 15:30:00,215.78,217.0,215.59,217.0,24767.0,201.5647,202.7043,201.3872,202.7043,24767.0
2021-01-04 15:40:00,216.96,217.61,216.75,217.53,33559.0,202.6669,203.2741,202.4707,203.1994,33559.0
2021-01-04 15:50:00,217.52,217.8,216.3,216.74,126829.0,203.19,203.4516,202.0504,202.4614,126829.0
2021-01-05 09:30:00,216.33,217.8,215.76,216.56,19569.0,202.0784,203.4516,201.546,202.2933,19569.0
2021-01-05 09:40:00,216.5,217.38,216.27,216.78,7679.0,202.2372,203.0592,202.0224,202.4988,7679.0
2021-01-05 09:50:00,216.79,217.8,216.31,217.05,23016.0,202.5081,203.4516,202.0597,202.751,23016.0
2021-01-05 10:00:00,217.1,217.5,216.49,216.78,13000.0,202.7977,203.1713,202.2279,202.4988,13000.0
2021-01-05 10:10:00,216.78,216.87,216.18,216.18,22729.0,202.4988,202.5828,201.9383,201.9383,22729.0
2021-01-05 10:20:00,216.15,216.47,215.62,215.78,11500.0,201.9103,202.2092,201.4152,201.5647,11500.0
2021-01-05 10:30:00,215.84,216.42,215.67,216.32,14096.0,201.6207,202.1625,201.4619,202.0691,14096.0
2021-01-05 10:40:00,216.31,216.4,215.8,216.4,17459.0,202.0597,202.1438,201.5833,202.1438,17459.0
2021-01-05 10:50:00,216.42,217.19,216.29,216.34,8490.0,202.1625,202.8818,202.0411,202.0878,8490.0
2021-01-05 11:00:00,216.04,216.34,215.83,216.15,7587.0,201.8075,202.0878,201.6114,201.9103,7587.0
2021-01-05 11:10:00,216.2,216.7,216.19,216.24,12584.0,201.957,202.424,201.9476,201.9943,12584.0
2021-01-05 11:20:00,216.11,217.05,216.11,216.88,16524.0,201.8729,202.751,201.8729,202.5922,16524.0
2021-01-05 11:30:00,216.89,217.51,216.89,217.45,11792.0,202.6015,203.1807,202.6015,203.1246,11792.0
2021-01-05 11:40:00,217.47,217.52,216.68,216.68,11604.0,203.1433,203.19,202.4054,202.4054,11604.0
2021-01-05 11:50:00,216.72,216.95,216.45,216.46,23163.0,202.4427,202.6576,202.1905,202.1999,23163.0
2021-01-05 12:00:00,216.41,216.8,216.24,216.34,19377.0,202.1531,202.5175,201.9943,202.0878,19377.0
2021-01-05 12:10:00,216.41,216.48,215.98,215.98,11593.0,202.1531,202.2185,201.7515,201.7515,11593.0
2021-01-05 12:20:00,216.0,216.09,215.8,215.99,13944.0,201.7702,201.8542,201.5833,201.7608,13944.0
2021-01-05 12:30:00,216.02,216.33,215.97,216.27,13589.0,201.7888,202.0784,201.7421,202.0224,13589.0
2021-01-05 12:40:00,216.25,216.31,216.0,216.1,7236.0,202.0037,202.0597,201.7702,201.8636,7236.0
2021-01-05 12:50:00,216.1,216.38,216.02,216.16,17320.0,201.8636,202.1251,201.7888,201.9196,17320.0
2021-01-05 13:00:00,216.16,216.4,216.15,216.34,15647.0,201.9196,202.1438,201.9103,202.0878,15647.0
2021-01-05 13:10:00,216.32,216.4,216.26,216.36,5792.0,202.0691,202.1438,202.013,202.1064,5792.0
2021-01-05 13:20:00,216.34,216.4,216.17,216.2,10684.0,202.0878,202.1438,201.929,201.957,10684.0
2021-01-05 13:30:00,216.2,216.37,216.14,216.25,8526.0,201.957,202.1158,201.9009,202.0037,8526.0
2021-01-05 13:40:00,216.26,216.42,216.18,216.28,22603.0,202.013,202.1625,201.9383,202.0317,22603.0
2021-01-05 13:50:00,216.22,216.34,216.05,216.17,8913.0,201.9757,202.0878,201.8169,201.929,8913.0
2021-01-05 14:00:00,216.3,216.71,216.3,216.69,37079.0,202.0504,202.4334,202.0504,202.4147,37079.0
2021-01-05 14:10:00,216.67,216.8,216.6,216.65,50375.0,202.396,202.5175,202.3306,202.3773,50375.0
2021-01-05 14:20:00,216.69,216.95,216.46,216.95,70310.0,202.4147,202.6576,202.1999,202.6576,70310.0
2021-01-05 14:30:00,216.91,217.07,216.78,216.86,20303.0,202.6202,202.7697,202.4988,202.5735,20303.0
2021-01-05 14:40:00,216.85,216.95,216.8,216.89,12377.0,202.5642,202.6576,202.5175,202.6015,12377.0
2021-01-05 14:50:00,216.91,216.94,216.47,216.48,16304.0,202.6202,202.6482,202.2092,202.2185,16304.0
2021-01-05 15:00:00,216.47,216.64,216.39,216.62,25542.0,202.2092,202.368,202.1345,202.3493,25542.0
2021-01-05 15:10:00,216.62,216.83,216.54,216.83,14255.0,202.3493,202.5455,202.2746,202.5455,14255.0
2021-01-05 15:20:00,216.84,216.86,216.33,216.81,27149.0,202.5548,202.5735,202.0784,202.5268,27149.0
2021-01-05 15:30:00,216.84,216.86,216.52,216.61,18805.0,202.5548,202.5735,202.2559,202.34,18805.0
2021-01-05 15:40:00,216.61,217.03,216.54,217.02,31460.0,202.34,202.7323,202.2746,202.723,31460.0
2021-01-05 15:50:00,217.07,217.39,216.72,216.97,83030.0,202.7697,203.0686,202.4427,202.6763,83030.0
2021-01-06 09:30:00,219.23,221.42,219.0,220.67,69156.0,204.7874,206.8331,204.5725,206.1325,69156.0
2021-01-06 09:40:00,220.74,221.54,220.04,221.24,63410.0,206.1979,206.9452,205.544,206.665,63410.0
2021-01-06 09:50:00,221.28,223.42,221.16,223.1,140668.0,206.7023,208.7013,206.5902,208.4024,140668.0
2021-01-06 10:00:00,223.11,223.53,222.44,222.99,63802.0,208.4118,208.8041,207.7859,208.2997,63802.0
2021-01-06 10:10:00,223.16,223.16,221.99,222.15,27522.0,208.4585,208.4585,207.3655,207.515,27522.0
2021-01-06 10:20:00,222.1,223.0,221.72,222.72,25589.0,207.4683,208.309,207.1133,208.0475,25589.0
2021-01-06 10:30:00,222.85,224.47,222.85,223.83,57580.0,208.1689,209.6822,208.1689,209.0843,57580.0
2021-01-06 10:40:00,223.88,224.81,223.88,224.71,36002.0,209.131,209.9998,209.131,209.9064,36002.0
2021-01-06 10:50:00,224.75,225.5,224.74,225.03,32973.0,209.9437,210.6443,209.9344,210.2053,32973.0
2021-01-06 11:00:00,225.2,225.57,224.56,225.27,31481.0,210.3641,210.7097,209.7662,210.4295,31481.0
2021-01-06 11:10:00,225.26,225.26,224.68,224.68,43960.0,210.4201,210.4201,209.8783,209.8783,43960.0
2021-01-06 11:20:00,224.83,225.37,224.51,224.77,22907.0,210.0184,210.5229,209.7195,209.9624,22907.0
2021-01-06 11:30:00,224.98,225.17,224.58,224.84,23890.0,210.1586,210.336,209.7849,210.0278,23890.0
2021-01-06 11:40:00,224.85,225.94,224.69,225.65,32864.0,210.0371,211.0553,209.8877,210.7844,32864.0
2021-01-06 11:50:00,225.42,225.94,225.04,225.52,21031.0,210.5696,211.0553,210.2146,210.663,21031.0
2021-01-06 12:00:00,225.62,225.76,225.13,225.25,15522.0,210.7564,210.8872,210.2987,210.4108,15522.0
2021-01-06 12:10:00,225.16,225.44,224.89,225.03,14897.0,210.3267,210.5883,210.0745,210.2053,14897.0
2021-01-06 12:20:00,225.01,225.26,224.91,225.25,12767.0,210.1866,210.4201,210.0932,210.4108,12767.0
2021-01-06 12:30:00,225.16,225.9,225.15,225.67,30492.0,210.3267,211.018,210.3174,210.8031,30492.0
2021-01-06 12:40:00,225.77,226.33,225.45,225.55,43028.0,210.8965,211.4196,210.5976,210.691,43028.0
2021-01-06 12:50:00,225.53,225.56,225.01,225.19,9417.0,210.6723,210.7004,210.1866,210.3547,9417.0
2021-01-06 13:00:00,225.33,225.71,225.14,225.21,12705.0,210.4855,210.8405,210.308,210.3734,12705.0
2021-01-06 13:10:00,225.09,225.64,224.94,225.42,14406.0,210.2613,210.7751,210.1212,210.5696,14406.0
2021-01-06 13:20:00,225.43,225.73,224.88,224.9,28310.0,210.5789,210.8592,210.0652,210.0838,28310.0
2021-01-06 13:30:00,224.71,224.93,224.46,224.55,9710.0,209.9064,210.1119,209.6728,209.7569,9710.0
2021-01-06 13:40:00,224.64,225.14,224.51,224.84,10516.0,209.841,210.308,209.7195,210.0278,10516.0
2021-01-06 13:50:00,224.76,224.89,223.72,224.16,23985.0,209.9531,210.0745,208.9816,209.3926,23985.0
2021-01-06 14:00:00,224.23,224.56,223.7,224.4,10875.0,209.458,209.7662,208.9629,209.6168,10875.0
2021-01-06 14:10:00,224.39,224.93,223.63,223.76,14147.0,209.6074,210.1119,208.8975,209.0189,14147.0
2021-01-06 14:20:00,223.84,224.21,223.25,223.64,18214.0,209.0937,209.4393,208.5425,208.9068,18214.0
2021-01-06 14:30:00,223.68,224.39,223.3,223.66,19837.0,208.9442,209.6074,208.5892,208.9255,19837.0
2021-01-06 14:40:00,223.59,223.98,222.62,222.62,11624.0,208.8601,209.2244,207.954,207.954,11624.0
2021-01-06 14:50:00,222.62,223.84,222.61,223.73,53628.0,207.954,209.0937,207.9447,208.9909,53628.0
2021-01-06 15:00:00,223.68,224.5,222.71,224.28,50808.0,208.9442,209.7102,208.0381,209.5047,50808.0
2021-01-06 15:10:00,224.3,225.35,223.9,224.61,42425.0,209.5234,210.5042,209.1497,209.8129,42425.0
2021-01-06 15:20:00,224.66,225.0,224.09,224.69,51145.0,209.8596,210.1772,209.3272,209.8877,51145.0
2021-01-06 15:30:00,225.11,225.19,224.02,224.23,23139.0,210.28,210.3547,209.2618,209.458,23139.0
2021-01-06 15:40:00,224.32,225.03,223.91,224.49,20594.0,209.542,210.2053,209.1591,209.7008,20594.0
2021-01-06 15:50:00,224.43,224.92,223.71,224.43,62678.0,209.6448,210.1025,208.9722,209.6448,62678.0
2021-01-07 09:30:00,233.0,239.28,230.51,236.43,192372.0,217.6502,223.5165,215.3243,220.8543,192372.0
2021-01-07 09:40:00,236.71,240.76,236.6,237.19,129849.0,221.1158,224.899,221.0131,221.5642,129849.0
2021-01-07 09:50:00,237.29,240.0,237.18,239.25,91514.0,221.6576,224.1891,221.5548,223.4885,91514.0
2021-01-07 10:00:00,239.25,240.11,236.1,236.37,112077.0,223.4885,224.2918,220.546,220.7982,112077.0
2021-01-07 10:10:00,236.54,237.8,235.25,236.52,66092.0,220.957,222.134,219.752,220.9383,66092.0
2021-01-07 10:20:00,236.84,236.84,232.85,233.23,51561.0,221.2372,221.2372,217.5101,217.8651,51561.0
2021-01-07 10:30:00,233.21,234.7,232.87,233.17,60327.0,217.8464,219.2382,217.5288,217.809,60327.0
2021-01-07 10:40:00,233.17,233.29,231.0,231.5,42976.0,217.809,217.9211,215.782,216.249,42976.0
2021-01-07 10:50:00,231.5,233.31,230.85,233.14,42157.0,216.249,217.9398,215.6419,217.781,42157.0
2021-01-07 11:00:00,233.24,233.73,232.44,233.15,37310.0,217.8744,218.3321,217.1271,217.7903,37310.0
2021-01-07 11:10:00,233.0,234.39,232.81,234.28,33378.0,217.6502,218.9486,217.4727,218.8459,33378.0
2021-01-07 11:20:00,234.48,234.48,233.5,233.98,24583.0,219.0327,219.0327,218.1173,218.5657,24583.0
2021-01-07 11:30:00,233.85,234.11,231.0,231.48,39838.0,218.4442,218.6871,215.782,216.2304,39838.0
2021-01-07 11:40:00,231.25,231.49,230.26,231.13,36506.0,216.0155,216.2397,215.0907,215.9034,36506.0
2021-01-07 11:50:00,231.14,232.01,230.7,231.06,30031.0,215.9128,216.7254,215.5017,215.838,30031.0
2021-01-07 12:00:00,230.91,231.48,230.57,231.02,21975.0,215.6979,216.2304,215.3803,215.8007,21975.0
2021-01-07 12:10:00,231.01,231.8,230.25,231.48,34037.0,215.7913,216.5293,215.0814,216.2304,34037.0
2021-01-07 12:20:00,231.68,231.68,229.03,230.97,79022.0,216.4172,216.4172,213.9418,215.754,79022.0
2021-01-07 12:30:00,231.01,231.6,230.44,230.64,17302.0,215.7913,216.3424,215.2589,215.4457,17302.0
2021-01-07 12:40:00,230.77,231.18,229.82,229.87,18080.0,215.5671,215.9501,214.6797,214.7264,18080.0
2021-01-07 12:50:00,229.87,230.81,229.76,230.49,14415.0,214.7264,215.6045,214.6237,215.3056,14415.0
2021-01-07 13:00:00,230.39,230.82,229.53,229.88,19455.0,215.2122,215.6138,214.4088,214.7358,19455.0
2021-01-07 13:10:00,229.77,230.19,229.72,229.83,24427.0,214.633,215.0253,214.5863,214.6891,24427.0
2021-01-07 13:20:00,229.85,230.35,229.7,229.86,11672.0,214.7077,215.1748,214.5676,214.7171,11672.0
2021-01-07 13:30:00,229.93,230.15,229.67,230.15,15493.0,214.7825,214.988,214.5396,214.988,15493.0
2021-01-07 13:40:00,230.03,230.62,229.59,229.73,17774.0,214.8759,215.427,214.4649,214.5956,17774.0
2021-01-07 13:50:00,229.74,230.49,229.69,230.21,12705.0,214.605,215.3056,214.5583,215.044,12705.0
2021-01-07 14:00:00,230.55,230.61,230.15,230.59,12950.0,215.3616,215.4177,214.988,215.399,12950.0
2021-01-07 14:10:00,230.51,231.28,230.29,230.69,18194.0,215.3243,216.0435,215.1187,215.4924,18194.0
2021-01-07 14:20:00,230.74,230.84,230.5,230.53,17448.0,215.5391,215.6325,215.3149,215.3429,17448.0
2021-01-07 14:30:00,230.53,231.15,230.53,230.8,21818.0,215.3429,215.9221,215.3429,215.5952,21818.0
2021-01-07 14:40:00,230.77,230.97,230.09,230.42,21969.0,215.5671,215.754,214.9319,215.2402,21969.0
2021-01-07 14:50:00,230.42,230.89,230.14,230.18,22780.0,215.2402,215.6792,214.9786,215.016,22780.0
2021-01-07 15:00:00,230.09,230.14,228.15,228.15,35154.0,214.9319,214.9786,213.1197,213.1197,35154.0
2021-01-07 15:10:00,228.22,228.47,227.54,228.0,28726.0,213.1851,213.4186,212.5499,212.9796,28726.0
2021-01-07 15:20:00,227.93,228.5,227.64,227.89,23739.0,212.9142,213.4467,212.6433,212.8769,23739.0
2021-01-07 15:30:00,228.06,228.26,227.49,227.62,41103.0,213.0357,213.2225,212.5032,212.6246,41103.0
2021-01-07 15:40:00,227.56,228.89,227.31,228.53,59938.0,212.5686,213.811,212.3351,213.4747,59938.0
2021-01-07 15:50:00,228.56,229.56,228.51,228.76,137609.0,213.5027,214.4368,213.456,213.6895,137609.0
2021-01-08 09:30:00,230.14,232.47,230.02,231.28,55021.0,214.9786,217.1551,214.8665,216.0435,55021.0
2021-01-08 09:40:00,231.49,231.49,230.22,230.68,23914.0,216.2397,216.2397,215.0534,215.4831,23914.0
2021-01-08 09:50:00,230.89,230.89,228.64,228.67,26593.0,215.6792,215.6792,213.5774,213.6055,26593.0
2021-01-08 10:00:00,228.64,229.2,228.57,229.02,31594.0,213.5774,214.1006,213.5121,213.9324,31594.0
2021-01-08 10:10:00,228.99,229.35,228.52,229.3,21389.0,213.9044,214.2407,213.4654,214.194,21389.0
2021-01-08 10:20:00,229.15,229.23,227.45,227.6,30500.0,214.0539,214.1286,212.4658,212.606,30500.0
2021-01-08 10:30:00,227.74,228.4,227.65,228.33,17189.0,212.7367,213.3533,212.6527,213.2879,17189.0
2021-01-08 10:40:00,228.27,228.7,228.25,228.31,12230.0,213.2318,213.6335,213.2131,213.2692,12230.0
2021-01-08 10:50:00,228.35,228.6,228.1,228.45,13560.0,213.3066,213.5401,213.073,213.4,13560.0
2021-01-08 11:00:00,228.23,228.61,227.72,227.74,13108.0,213.1945,213.5494,212.7181,212.7367,13108.0
2021-01-08 11:10:00,227.76,228.37,227.61,228.2,17469.0,212.7554,213.3252,212.6153,213.1664,17469.0
2021-01-08 11:20:00,228.19,228.4,227.9,227.96,23453.0,213.1571,213.3533,212.8862,212.9422,23453.0
2021-01-08 11:30:00,228.02,228.02,227.61,227.61,15223.0,212.9983,212.9983,212.6153,212.6153,15223.0
2021-01-08 11:40:00,227.68,227.98,227.51,227.52,16005.0,212.6807,212.9609,212.5219,212.5312,16005.0
2021-01-08 11:50:00,227.56,227.74,227.35,227.69,19952.0,212.5686,212.7367,212.3724,212.69,19952.0
2021-01-08 12:00:00,227.71,227.82,227.44,227.56,19850.0,212.7087,212.8115,212.4565,212.5686,19850.0
2021-01-08 12:10:00,227.51,227.57,227.07,227.13,27119.0,212.5219,212.5779,212.1109,212.1669,27119.0
2021-01-08 12:20:00,227.09,227.41,227.06,227.35,26837.0,212.1296,212.4285,212.1015,212.3724,26837.0
2021-01-08 12:30:00,227.49,227.49,227.18,227.21,12109.0,212.5032,212.5032,212.2136,212.2417,12109.0
2021-01-08 12:40:00,227.27,227.44,227.2,227.31,13582.0,212.2977,212.4565,212.2323,212.3351,13582.0
2021-01-08 12:50:00,227.38,227.6,227.27,227.59,11359.0,212.4005,212.606,212.2977,212.5966,11359.0
2021-01-08 13:00:00,227.56,227.78,227.5,227.74,15701.0,212.5686,212.7741,212.5126,212.7367,15701.0
2021-01-08 13:10:00,227.69,227.78,226.56,226.56,27624.0,212.69,212.7741,211.6345,211.6345,27624.0
2021-01-08 13:20:00,226.56,226.59,225.78,226.18,18148.0,211.6345,211.6625,210.9059,211.2795,18148.0
2021-01-08 13:30:00,226.18,226.49,225.88,226.25,18347.0,211.2795,211.5691,210.9993,211.3449,18347.0
2021-01-08 13:40:00,226.24,226.25,225.26,225.9,13917.0,211.3356,211.3449,210.4201,211.018,13917.0
2021-01-08 13:50:00,225.88,226.65,225.87,226.17,15621.0,210.9993,211.7185,210.9899,211.2702,15621.0
2021-01-08 14:00:00,226.33,226.7,226.16,226.43,9585.0,211.4196,211.7653,211.2608,211.513,9585.0
2021-01-08 14:10:00,226.38,226.54,226.29,226.39,16767.0,211.4663,211.6158,211.3823,211.4757,16767.0
2021-01-08 14:20:00,226.39,226.48,226.04,226.31,15906.0,211.4757,211.5597,211.1487,211.4009,15906.0
2021-01-08 14:30:00,226.31,226.56,226.23,226.51,13500.0,211.4009,211.6345,211.3262,211.5878,13500.0
2021-01-08 14:40:00,226.5,227.18,226.42,227.14,26422.0,211.5784,212.2136,211.5037,212.1763,26422.0
2021-01-08 14:50:00,227.18,228.33,227.18,228.11,22037.0,212.2136,213.2879,212.2136,213.0824,22037.0
2021-01-08 15:00:00,228.11,228.58,227.84,228.39,30050.0,213.0824,213.5214,212.8302,213.3439,30050.0
2021-01-08 15:10:00,228.34,228.97,228.26,228.7,17312.0,213.2972,213.8857,213.2225,213.6335,17312.0
2021-01-08 15:20:00,228.78,228.87,227.99,227.99,23080.0,213.7082,213.7923,212.9703,212.9703,23080.0
2021-01-08 15:30:00,227.99,228.61,227.44,228.59,36665.0,212.9703,213.5494,212.4565,213.5307,36665.0
2021-01-08 15:40:00,228.63,229.55,228.63,229.53,40612.0,213.5681,214.4275,213.5681,214.4088,40612.0
2021-01-08 15:50:00,229.57,230.54,228.93,230.22,200601.0,214.4462,215.3523,213.8483,215.0534,200601.0
2021-01-11 09:30:00,228.64,229.66,227.49,228.0,32740.0,213.5774,214.5303,212.5032,212.9796,32740.0
2021-01-11 09:40:00,228.12,228.27,227.19,227.2,28427.0,213.0917,213.2318,212.223,212.2323,28427.0
2021-01-11 09:50:00,227.09,228.37,226.85,228.35,30252.0,212.1296,213.3252,211.9054,213.3066,30252.0
2021-01-11 10:00:00,228.36,229.49,228.26,228.92,23138.0,213.3159,214.3715,213.2225,213.839,23138.0
2021-01-11 10:10:00,229.05,229.13,228.36,228.88,16380.0,213.9604,214.0352,213.3159,213.8016,16380.0
2021-01-11 10:20:00,228.9,230.45,228.78,230.36,19483.0,213.8203,215.2682,213.7082,215.1841,19483.0
2021-01-11 10:30:00,230.38,230.89,229.99,230.87,28722.0,215.2028,215.6792,214.8385,215.6605,28722.0
2021-01-11 10:40:00,230.78,230.97,229.43,229.8,16704.0,215.5765,215.754,214.3154,214.661,16704.0
2021-01-11 10:50:00,229.68,229.78,229.06,229.48,13804.0,214.5489,214.6423,213.9698,214.3621,13804.0
2021-01-11 11:00:00,229.54,229.68,229.37,229.37,10865.0,214.4182,214.5489,214.2594,214.2594,10865.0
2021-01-11 11:10:00,229.31,229.42,229.02,229.42,13133.0,214.2033,214.3061,213.9324,214.3061,13133.0
2021-01-11 11:20:00,229.35,229.7,229.3,229.63,15465.0,214.2407,214.5676,214.194,214.5022,15465.0
2021-01-11 11:30:00,229.61,229.71,229.0,229.52,12354.0,214.4835,214.577,213.9137,214.3995,12354.0
2021-01-11 11:40:00,229.53,229.65,229.25,229.53,11170.0,214.4088,214.5209,214.1473,214.4088,11170.0
2021-01-11 11:50:00,229.57,229.82,228.88,228.9,8365.0,214.4462,214.6797,213.8016,213.8203,8365.0
2021-01-11 12:00:00,228.96,229.17,227.51,227.51,14281.0,213.8764,214.0725,212.5219,212.5219,14281.0
2021-01-11 12:10:00,227.48,228.01,227.04,227.12,8764.0,212.4939,212.989,212.0829,212.1576,8764.0
2021-01-11 12:20:00,227.14,227.54,226.87,227.34,7271.0,212.1763,212.5499,211.9241,212.3631,7271.0
2021-01-11 12:30:00,227.22,227.28,226.64,226.86,10549.0,212.251,212.307,211.7092,211.9147,10549.0
2021-01-11 12:40:00,226.79,226.96,226.66,226.89,6553.0,211.8493,212.0081,211.7279,211.9427,6553.0
2021-01-11 12:50:00,226.92,227.25,226.85,227.13,17329.0,211.9708,212.279,211.9054,212.1669,17329.0
2021-01-11 13:00:00,227.1,227.22,226.73,226.97,8205.0,212.1389,212.251,211.7933,212.0175,8205.0
2021-01-11 13:10:00,226.97,226.97,226.63,226.7,8872.0,212.0175,212.0175,211.6999,211.7653,8872.0
2021-01-11 13:20:00,226.7,226.84,226.09,226.3,8621.0,211.7653,211.896,211.1954,211.3916,8621.0
2021-01-11 13:30:00,226.25,226.48,226.19,226.19,11050.0,211.3449,211.5597,211.2889,211.2889,11050.0
2021-01-11 13:40:00,226.13,226.13,225.66,226.08,17038.0,211.2328,211.2328,210.7938,211.1861,17038.0
2021-01-11 13:50:00,226.09,226.67,225.95,226.67,8083.0,211.1954,211.7372,211.0647,211.7372,8083.0
2021-01-11 14:00:00,226.74,226.76,226.22,226.41,9804.0,211.8026,211.8213,211.3169,211.4944,9804.0
2021-01-11 14:10:00,226.41,226.41,225.88,225.91,9551.0,211.4944,211.4944,210.9993,211.0273,9551.0
2021-01-11 14:20:00,225.86,226.17,225.73,225.89,11021.0,210.9806,211.2702,210.8592,211.0086,11021.0
2021-01-11 14:30:00,225.77,226.0,225.61,225.99,15993.0,210.8965,211.1114,210.7471,211.102,15993.0
2021-01-11 14:40:00,225.87,225.92,225.57,225.79,9293.0,210.9899,211.0366,210.7097,210.9152,9293.0
2021-01-11 14:50:00,225.73,226.25,225.44,226.19,12007.0,210.8592,211.3449,210.5883,211.2889,12007.0
2021-01-11 15:00:00,226.1,226.43,226.01,226.06,12682.0,211.2048,211.513,211.1207,211.1674,12682.0
2021-01-11 15:10:00,226.06,226.14,225.25,225.51,13825.0,211.1674,211.2421,210.4108,210.6536,13825.0
2021-01-11 15:20:00,225.38,226.15,225.34,225.56,15808.0,210.5322,211.2515,210.4948,210.7004,15808.0
2021-01-11 15:30:00,225.6,226.64,225.58,226.4,16570.0,210.7377,211.7092,210.719,211.485,16570.0
2021-01-11 15:40:00,226.43,227.1,226.29,227.09,23457.0,211.513,212.1389,211.3823,212.1296,23457.0
2021-01-11 15:50:00,227.03,227.05,226.58,226.95,69382.0,212.0735,212.0922,211.6532,211.9988,69382.0
2021-01-12 09:30:00,227.0,228.46,227.0,227.49,41063.0,212.0455,213.4093,212.0455,212.5032,41063.0
2021-01-12 09:40:00,227.43,227.82,227.2,227.34,34978.0,212.4472,212.8115,212.2323,212.3631,34978.0
2021-01-12 09:50:00,227.3,227.4,226.01,227.3,159415.0,212.3257,212.4191,211.1207,212.3257,159415.0
2021-01-12 10:00:00,227.4,228.75,227.34,228.3,24775.0,212.4191,213.6802,212.3631,213.2598,24775.0
2021-01-12 10:10:00,228.38,229.22,228.29,229.09,27170.0,213.3346,214.1192,213.2505,213.9978,27170.0
2021-01-12 10:20:00,229.2,229.65,229.15,229.34,20599.0,214.1006,214.5209,214.0539,214.2313,20599.0
2021-01-12 10:30:00,229.26,230.1,229.25,229.81,21796.0,214.1566,214.9413,214.1473,214.6704,21796.0
2021-01-12 10:40:00,229.71,229.79,229.22,229.29,13429.0,214.577,214.6517,214.1192,214.1846,13429.0
2021-01-12 10:50:00,229.28,230.34,229.28,230.34,17705.0,214.1753,215.1655,214.1753,215.1655,17705.0
2021-01-12 11:00:00,230.34,230.93,230.0,230.93,24250.0,215.1655,215.7166,214.8479,215.7166,24250.0
2021-01-12 11:10:00,231.0,231.0,229.88,229.95,19794.0,215.782,215.782,214.7358,214.8011,19794.0
2021-01-12 11:20:00,230.0,230.0,229.27,229.27,20577.0,214.8479,214.8479,214.1659,214.1659,20577.0
2021-01-12 11:30:00,229.2,229.4,228.8,228.8,11589.0,214.1006,214.2874,213.7269,213.7269,11589.0
2021-01-12 11:40:00,228.87,229.16,228.62,228.95,31164.0,213.7923,214.0632,213.5588,213.867,31164.0
2021-01-12 11:50:00,228.88,228.88,228.16,228.64,14059.0,213.8016,213.8016,213.1291,213.5774,14059.0
2021-01-12 12:00:00,228.65,228.96,228.5,228.78,21096.0,213.5868,213.8764,213.4467,213.7082,21096.0
2021-01-12 12:10:00,228.88,229.32,228.6,229.18,30255.0,213.8016,214.2127,213.5401,214.0819,30255.0
2021-01-12 12:20:00,229.24,229.24,228.8,229.0,41975.0,214.1379,214.1379,213.7269,213.9137,41975.0
2021-01-12 12:30:00,229.0,229.11,228.59,229.1,19008.0,213.9137,214.0165,213.5307,214.0071,19008.0
2021-01-12 12:40:00,228.92,229.24,228.78,228.78,8150.0,213.839,214.1379,213.7082,213.7082,8150.0
2021-01-12 12:50:00,228.84,228.87,228.44,228.5,7864.0,213.7643,213.7923,213.3906,213.4467,7864.0
2021-01-12 13:00:00,228.54,228.76,228.38,228.51,6161.0,213.484,213.6895,213.3346,213.456,6161.0
2021-01-12 13:10:00,228.52,228.79,228.5,228.67,6080.0,213.4654,213.7176,213.4467,213.6055,6080.0
2021-01-12 13:20:00,228.64,228.69,228.33,228.66,57499.0,213.5774,213.6242,213.2879,213.5961,57499.0
2021-01-12 13:30:00,228.59,229.13,228.52,228.84,12047.0,213.5307,214.0352,213.4654,213.7643,12047.0
2021-01-12 13:40:00,228.82,229.02,228.73,228.83,8276.0,213.7456,213.9324,213.6615,213.7549,8276.0
2021-01-12 13:50:00,228.86,229.06,228.52,228.95,10295.0,213.783,213.9698,213.4654,213.867,10295.0
2021-01-12 14:00:00,229.03,229.34,228.95,228.98,9039.0,213.9418,214.2313,213.867,213.895,9039.0
2021-01-12 14:10:00,229.07,229.37,228.89,228.91,7717.0,213.9791,214.2594,213.811,213.8297,7717.0
2021-01-12 14:20:00,228.96,229.33,228.82,229.01,9342.0,213.8764,214.222,213.7456,213.9231,9342.0
2021-01-12 14:30:00,229.01,229.23,228.77,228.98,10658.0,213.9231,214.1286,213.6989,213.895,10658.0
2021-01-12 14:40:00,228.91,229.0,228.55,228.81,11061.0,213.8297,213.9137,213.4934,213.7362,11061.0
2021-01-12 14:50:00,228.8,228.8,228.27,228.27,62426.0,213.7269,213.7269,213.2318,213.2318,62426.0
2021-01-12 15:00:00,228.23,228.58,227.84,228.06,15263.0,213.1945,213.5214,212.8302,213.0357,15263.0
2021-01-12 15:10:00,228.01,228.51,227.9,228.35,14421.0,212.989,213.456,212.8862,213.3066,14421.0
2021-01-12 15:20:00,228.37,228.56,228.08,228.43,15490.0,213.3252,213.5027,213.0543,213.3813,15490.0
2021-01-12 15:30:00,228.35,228.35,227.6,227.65,17285.0,213.3066,213.3066,212.606,212.6527,17285.0
2021-01-12 15:40:00,227.64,228.82,227.59,228.82,26376.0,212.6433,213.7456,212.5966,213.7456,26376.0
2021-01-12 15:50:00,228.47,228.74,227.28,228.09,147957.0,213.4186,213.6709,212.307,213.0637,147957.0
2021-01-13 09:30:00,227.0,228.63,226.78,226.78,20459.0,212.0455,213.5681,211.84,211.84,20459.0
2021-01-13 09:40:00,226.87,227.26,226.67,226.84,8320.0,211.9241,212.2884,211.7372,211.896,8320.0
2021-01-13 09:50:00,226.55,227.15,226.11,226.95,14791.0,211.6251,212.1856,211.2141,211.9988,14791.0
2021-01-13 10:00:00,227.03,227.43,226.67,227.04,7969.0,212.0735,212.4472,211.7372,212.0829,7969.0
2021-01-13 10:10:00,227.4,227.51,226.93,227.13,9604.0,212.4191,212.5219,211.9801,212.1669,9604.0
2021-01-13 10:20:00,227.0,227.43,226.9,227.0,19155.0,212.0455,212.4472,211.9521,212.0455,19155.0
2021-01-13 10:30:00,226.85,227.22,226.84,227.04,12368.0,211.9054,212.251,211.896,212.0829,12368.0
2021-01-13 10:40:00,227.01,227.02,226.28,226.45,19309.0,212.0548,212.0642,211.3729,211.5317,19309.0
2021-01-13 10:50:00,226.51,226.51,226.13,226.22,11527.0,211.5878,211.5878,211.2328,211.3169,11527.0
2021-01-13 11:00:00,226.12,226.33,225.6,225.98,20450.0,211.2235,211.4196,210.7377,211.0927,20450.0
2021-01-13 11:10:00,225.92,226.14,225.89,226.05,7914.0,211.0366,211.2421,211.0086,211.1581,7914.0
2021-01-13 11:20:00,226.06,226.67,226.06,226.61,9039.0,211.1674,211.7372,211.1674,211.6812,9039.0
2021-01-13 11:30:00,226.48,226.49,225.84,226.26,9662.0,211.5597,211.5691,210.9619,211.3542,9662.0
2021-01-13 11:40:00,226.26,226.62,226.05,226.62,10971.0,211.3542,211.6905,211.1581,211.6905,10971.0
2021-01-13 11:50:00,226.63,226.75,226.47,226.66,13446.0,211.6999,211.812,211.5504,211.7279,13446.0
2021-01-13 12:00:00,226.71,226.74,226.54,226.58,4034.0,211.7746,211.8026,211.6158,211.6532,4034.0
2021-01-13 12:10:00,226.51,226.9,226.5,226.68,8818.0,211.5878,211.9521,211.5784,211.7466,8818.0
2021-01-13 12:20:00,226.71,226.83,226.43,226.83,6462.0,211.7746,211.8867,211.513,211.8867,6462.0
2021-01-13 12:30:00,226.7,226.87,226.6,226.87,6913.0,211.7653,211.9241,211.6718,211.9241,6913.0
2021-01-13 12:40:00,226.84,227.09,226.78,226.88,5943.0,211.896,212.1296,211.84,211.9334,5943.0
2021-01-13 12:50:00,226.86,227.26,226.85,227.25,10564.0,211.9147,212.2884,211.9054,212.279,10564.0
2021-01-13 13:00:00,227.22,227.22,226.9,226.94,5027.0,212.251,212.251,211.9521,211.9894,5027.0
2021-01-13 13:10:00,226.93,227.39,226.92,227.38,6516.0,211.9801,212.4098,211.9708,212.4005,6516.0
2021-01-13 13:20:00,227.43,227.44,227.08,227.19,5734.0,212.4472,212.4565,212.1202,212.223,5734.0
2021-01-13 13:30:00,227.15,227.15,226.62,226.7,10563.0,212.1856,212.1856,211.6905,211.7653,10563.0
2021-01-13 13:40:00,226.65,226.65,226.32,226.46,14071.0,211.7185,211.7185,211.4103,211.5411,14071.0
2021-01-13 13:50:00,226.49,226.62,226.3,226.42,3825.0,211.5691,211.6905,211.3916,211.5037,3825.0
2021-01-13 14:00:00,226.44,226.94,226.42,226.76,11227.0,211.5224,211.9894,211.5037,211.8213,11227.0
2021-01-13 14:10:00,226.74,226.91,226.61,226.76,9484.0,211.8026,211.9614,211.6812,211.8213,9484.0
2021-01-13 14:20:00,226.8,226.82,226.38,226.43,6872.0,211.8587,211.8773,211.4663,211.513,6872.0
2021-01-13 14:30:00,226.37,226.48,226.11,226.17,10806.0,211.457,211.5597,211.2141,211.2702,10806.0
2021-01-13 14:40:00,226.08,226.1,225.89,225.91,15909.0,211.1861,211.2048,211.0086,211.0273,15909.0
2021-01-13 14:50:00,225.87,225.87,225.57,225.59,11840.0,210.9899,210.9899,210.7097,210.7284,11840.0
2021-01-13 15:00:00,225.59,225.69,225.05,225.09,15654.0,210.7284,210.8218,210.224,210.2613,15654.0
2021-01-13 15:10:00,225.07,225.38,225.01,225.38,14706.0,210.2426,210.5322,210.1866,210.5322,14706.0
2021-01-13 15:20:00,225.37,225.51,225.02,225.11,14904.0,210.5229,210.6536,210.1959,210.28,14904.0
2021-01-13 15:30:00,225.11,225.11,224.49,224.96,29868.0,210.28,210.28,209.7008,210.1399,29868.0
2021-01-13 15:40:00,224.96,225.12,224.92,224.95,21453.0,210.1399,210.2893,210.1025,210.1305,21453.0
2021-01-13 15:50:00,224.97,224.99,224.15,224.58,88435.0,210.1492,210.1679,209.3832,209.7849,88435.0
2021-01-14 09:30:00,224.5,224.83,224.12,224.65,30974.0,209.7102,210.0184,209.3552,209.8503,30974.0
2021-01-14 09:40:00,224.81,225.0,223.39,223.49,20014.0,209.9998,210.1772,208.6733,208.7667,20014.0
2021-01-14 09:50:00,223.55,224.15,222.69,224.03,19480.0,208.8228,209.3832,208.0194,209.2712,19480.0
2021-01-14 10:00:00,223.92,224.14,223.6,223.61,8398.0,209.1684,209.3739,208.8695,208.8788,8398.0
2021-01-14 10:10:00,223.62,223.66,223.07,223.39,4277.0,208.8882,208.9255,208.3744,208.6733,4277.0
2021-01-14 10:20:00,223.21,223.26,222.65,222.99,17025.0,208.5052,208.5519,207.9821,208.2997,17025.0
2021-01-14 10:30:00,222.9,223.14,222.66,223.03,16675.0,208.2156,208.4398,207.9914,208.337,16675.0
2021-01-14 10:40:00,223.07,223.28,222.86,222.99,10906.0,208.3744,208.5706,208.1782,208.2997,10906.0
2021-01-14 10:50:00,222.96,223.82,222.96,223.82,8303.0,208.2716,209.075,208.2716,209.075,8303.0
2021-01-14 11:00:00,223.75,223.75,223.17,223.36,25821.0,209.0096,209.0096,208.4678,208.6453,25821.0
2021-01-14 11:10:00,223.69,223.95,223.6,223.95,10047.0,208.9535,209.1964,208.8695,209.1964,10047.0
2021-01-14 11:20:00,223.97,224.28,223.84,224.27,16462.0,209.2151,209.5047,209.0937,209.4953,16462.0
2021-01-14 11:30:00,224.33,224.78,224.28,224.51,7452.0,209.5514,209.9717,209.5047,209.7195,7452.0
2021-01-14 11:40:00,224.41,224.79,224.19,224.79,21182.0,209.6261,209.9811,209.4206,209.9811,21182.0
2021-01-14 11:50:00,224.96,225.39,224.77,224.77,10541.0,210.1399,210.5416,209.9624,209.9624,10541.0
2021-01-14 12:00:00,224.78,225.24,224.66,225.12,8817.0,209.9717,210.4014,209.8596,210.2893,8817.0
2021-01-14 12:10:00,224.94,225.71,224.87,225.44,59110.0,210.1212,210.8405,210.0558,210.5883,59110.0
2021-01-14 12:20:00,225.48,226.49,225.35,226.46,20948.0,210.6256,211.5691,210.5042,211.5411,20948.0
2021-01-14 12:30:00,226.51,226.54,225.63,225.63,12307.0,211.5878,211.6158,210.7657,210.7657,12307.0
2021-01-14 12:40:00,225.67,225.68,225.33,225.58,10149.0,210.8031,210.8125,210.4855,210.719,10149.0
2021-01-14 12:50:00,225.62,225.71,225.43,225.67,4850.0,210.7564,210.8405,210.5789,210.8031,4850.0
2021-01-14 13:00:00,225.64,226.15,225.64,225.99,7408.0,210.7751,211.2515,210.7751,211.102,7408.0
2021-01-14 13:10:00,225.99,226.07,225.43,225.5,21602.0,211.102,211.1768,210.5789,210.6443,21602.0
2021-01-14 13:20:00,225.49,225.86,225.49,225.56,3911.0,210.635,210.9806,210.635,210.7004,3911.0
2021-01-14 13:30:00,225.62,225.75,225.48,225.63,7713.0,210.7564,210.8778,210.6256,210.7657,7713.0
2021-01-14 13:40:00,225.61,225.67,225.14,225.35,5742.0,210.7471,210.8031,210.308,210.5042,5742.0
2021-01-14 13:50:00,225.22,225.5,224.2,225.5,51358.0,210.3828,210.6443,209.43,210.6443,51358.0
2021-01-14 14:00:00,225.52,225.71,225.29,225.64,6497.0,210.663,210.8405,210.4481,210.7751,6497.0
2021-01-14 14:10:00,225.65,225.66,224.98,224.98,24692.0,210.7844,210.7938,210.1586,210.1586,24692.0
2021-01-14 14:20:00,225.0,225.17,224.75,224.91,27398.0,210.1772,210.336,209.9437,210.0932,27398.0
2021-01-14 14:30:00,224.84,225.19,224.74,224.74,10420.0,210.0278,210.3547,209.9344,209.9344,10420.0
2021-01-14 14:40:00,224.84,225.04,224.62,224.79,15483.0,210.0278,210.2146,209.8223,209.9811,15483.0
2021-01-14 14:50:00,224.79,224.81,224.3,224.69,18085.0,209.9811,209.9998,209.5234,209.8877,18085.0
2021-01-14 15:00:00,224.69,224.89,224.47,224.73,11927.0,209.8877,210.0745,209.6822,209.925,11927.0
2021-01-14 15:10:00,224.78,224.82,223.82,223.83,23194.0,209.9717,210.0091,209.075,209.0843,23194.0
2021-01-14 15:20:00,223.88,224.25,223.6,223.74,41337.0,209.131,209.4767,208.8695,209.0003,41337.0
2021-01-14 15:30:00,223.65,224.28,223.63,224.04,27207.0,208.9162,209.5047,208.8975,209.2805,27207.0
2021-01-14 15:40:00,224.02,224.55,223.92,224.15,36113.0,209.2618,209.7569,209.1684,209.3832,36113.0
2021-01-14 15:50:00,224.1,224.1,223.39,223.9,57665.0,209.3365,209.3365,208.6733,209.1497,57665.0
2021-01-15 09:30:00,222.99,222.99,220.29,220.75,90845.0,208.2997,208.2997,205.7775,206.2072,90845.0
2021-01-15 09:40:00,220.75,221.9,220.73,221.57,18480.0,206.2072,207.2815,206.1886,206.9732,18480.0
2021-01-15 09:50:00,221.38,222.58,220.87,222.58,15747.0,206.7957,207.9167,206.3193,207.9167,15747.0
2021-01-15 10:00:00,222.77,222.85,220.97,221.01,35254.0,208.0942,208.1689,206.4127,206.4501,35254.0
2021-01-15 10:10:00,221.11,221.31,220.59,220.79,15061.0,206.5435,206.7303,206.0578,206.2446,15061.0
2021-01-15 10:20:00,220.83,220.84,219.78,220.56,16676.0,206.282,206.2913,205.3011,206.0298,16676.0
2021-01-15 10:30:00,220.69,221.55,220.47,221.19,8890.0,206.1512,206.9545,205.9457,206.6182,8890.0
2021-01-15 10:40:00,221.18,221.26,220.86,220.86,12726.0,206.6089,206.6836,206.31,206.31,12726.0
2021-01-15 10:50:00,220.79,221.23,220.34,220.6,13351.0,206.2446,206.6556,205.8242,206.0671,13351.0
2021-01-15 11:00:00,220.5,220.56,220.12,220.29,8766.0,205.9737,206.0298,205.6187,205.7775,8766.0
2021-01-15 11:10:00,220.39,220.77,220.3,220.64,9991.0,205.8709,206.2259,205.7869,206.1045,9991.0
2021-01-15 11:20:00,220.73,221.19,220.37,221.06,7367.0,206.1886,206.6182,205.8523,206.4968,7367.0
2021-01-15 11:30:00,221.12,221.15,220.84,221.15,9989.0,206.5529,206.5809,206.2913,206.5809,9989.0
2021-01-15 11:40:00,221.16,221.58,221.16,221.38,7584.0,206.5902,206.9826,206.5902,206.7957,7584.0
2021-01-15 11:50:00,221.44,221.6,221.18,221.57,7566.0,206.8518,207.0012,206.6089,206.9732,7566.0
2021-01-15 12:00:00,221.5,221.88,221.41,221.41,9681.0,206.9078,207.2628,206.8238,206.8238,9681.0
2021-01-15 12:10:00,221.36,221.66,221.06,221.42,6308.0,206.777,207.0573,206.4968,206.8331,6308.0
2021-01-15 12:20:00,221.42,221.47,221.18,221.3,11059.0,206.8331,206.8798,206.6089,206.721,11059.0
2021-01-15 12:30:00,221.31,221.48,220.97,221.04,10900.0,206.7303,206.8891,206.4127,206.4781,10900.0
2021-01-15 12:40:00,220.92,221.31,220.82,221.02,10516.0,206.366,206.7303,206.2726,206.4594,10516.0
2021-01-15 12:50:00,221.0,221.13,220.91,221.08,7446.0,206.4408,206.5622,206.3567,206.5155,7446.0
2021-01-15 13:00:00,221.26,221.43,221.01,221.33,3474.0,206.6836,206.8424,206.4501,206.749,3474.0
2021-01-15 13:10:00,221.38,221.72,221.29,221.59,5405.0,206.7957,207.1133,206.7117,206.9919,5405.0
2021-01-15 13:20:00,221.51,221.59,221.19,221.19,4460.0,206.9172,206.9919,206.6182,206.6182,4460.0
2021-01-15 13:30:00,221.23,221.48,221.12,221.48,4696.0,206.6556,206.8891,206.5529,206.8891,4696.0
2021-01-15 13:40:00,221.38,221.56,221.37,221.41,6121.0,206.7957,206.9639,206.7864,206.8238,6121.0
2021-01-15 13:50:00,221.33,221.39,221.04,221.21,5066.0,206.749,206.8051,206.4781,206.6369,5066.0
2021-01-15 14:00:00,221.12,221.45,221.08,221.1,6564.0,206.5529,206.8611,206.5155,206.5342,6564.0
2021-01-15 14:10:00,221.05,221.41,220.95,221.37,4587.0,206.4875,206.8238,206.3941,206.7864,4587.0
2021-01-15 14:20:00,221.4,221.53,221.13,221.25,7994.0,206.8144,206.9358,206.5622,206.6743,7994.0
2021-01-15 14:30:00,221.24,221.24,220.96,221.01,14175.0,206.665,206.665,206.4034,206.4501,14175.0
2021-01-15 14:40:00,221.01,221.06,220.87,220.95,17572.0,206.4501,206.4968,206.3193,206.3941,17572.0
2021-01-15 14:50:00,220.94,220.96,220.71,220.75,10177.0,206.3847,206.4034,206.1699,206.2072,10177.0
2021-01-15 15:00:00,220.78,221.0,220.38,220.39,18798.0,206.2353,206.4408,205.8616,205.8709,18798.0
2021-01-15 15:10:00,220.43,220.92,220.33,220.57,16171.0,205.9083,206.366,205.8149,206.0391,16171.0
2021-01-15 15:20:00,220.54,220.62,220.03,220.07,20908.0,206.0111,206.0858,205.5347,205.572,20908.0
2021-01-15 15:30:00,220.04,220.57,219.85,220.09,26379.0,205.544,206.0391,205.3665,205.5907,26379.0
2021-01-15 15:40:00,220.0,220.26,219.64,219.73,41393.0,205.5066,205.7495,205.1704,205.2544,41393.0
2021-01-15 15:50:00,219.86,220.1,219.63,219.95,74793.0,205.3759,205.6001,205.161,205.4599,74793.0
2021-01-19 09:30:00,221.26,221.94,219.2,220.0,39520.0,206.6836,207.3188,204.7593,205.5066,39520.0
2021-01-19 09:40:00,220.16,220.56,219.19,219.79,22213.0,205.6561,206.0298,204.75,205.3105,22213.0
2021-01-19 09:50:00,219.71,220.88,219.17,220.75,42571.0,205.2357,206.3287,204.7313,206.2072,42571.0
2021-01-19 10:00:00,220.93,221.15,220.01,220.14,11713.0,206.3754,206.5809,205.516,205.6374,11713.0
2021-01-19 10:10:00,220.22,221.69,219.88,221.42,37954.0,205.7121,207.0853,205.3945,206.8331,37954.0
2021-01-19 10:20:00,221.34,221.47,220.99,221.31,22392.0,206.7584,206.8798,206.4314,206.7303,22392.0
2021-01-19 10:30:00,221.31,222.13,221.08,222.02,63643.0,206.7303,207.4963,206.5155,207.3936,63643.0
2021-01-19 10:40:00,221.94,222.39,221.85,222.12,35863.0,207.3188,207.7392,207.2348,207.487,35863.0
2021-01-19 10:50:00,222.12,222.61,222.12,222.26,26240.0,207.487,207.9447,207.487,207.6178,26240.0
2021-01-19 11:00:00,222.16,223.63,222.0,223.36,19459.0,207.5243,208.8975,207.3749,208.6453,19459.0
2021-01-19 11:10:00,223.43,223.7,222.91,223.29,13566.0,208.7107,208.9629,208.2249,208.5799,13566.0
2021-01-19 11:20:00,223.26,223.45,222.88,223.0,10916.0,208.5519,208.7294,208.1969,208.309,10916.0
2021-01-19 11:30:00,222.9,223.04,222.26,222.6,10764.0,208.2156,208.3464,207.6178,207.9354,10764.0
2021-01-19 11:40:00,222.67,222.68,222.28,222.43,6932.0,208.0007,208.0101,207.6364,207.7766,6932.0
2021-01-19 11:50:00,222.58,222.61,222.0,222.09,13664.0,207.9167,207.9447,207.3749,207.459,13664.0
2021-01-19 12:00:00,222.14,223.28,222.07,223.28,7431.0,207.5057,208.5706,207.4403,208.5706,7431.0
2021-01-19 12:10:00,223.3,223.63,222.92,223.63,16054.0,208.5892,208.8975,208.2343,208.8975,16054.0
2021-01-19 12:20:00,223.68,224.05,223.47,223.81,13429.0,208.9442,209.2898,208.748,209.0656,13429.0
2021-01-19 12:30:00,223.87,224.27,223.86,224.21,10447.0,209.1217,209.4953,209.1123,209.4393,10447.0
2021-01-19 12:40:00,224.21,224.47,224.11,224.12,22052.0,209.4393,209.6822,209.3459,209.3552,22052.0
2021-01-19 12:50:00,224.13,224.15,223.45,223.47,7147.0,209.3646,209.3832,208.7294,208.748,7147.0
2021-01-19 13:00:00,223.49,223.59,223.23,223.52,10332.0,208.7667,208.8601,208.5239,208.7947,10332.0
2021-01-19 13:10:00,223.52,223.7,223.38,223.38,7809.0,208.7947,208.9629,208.664,208.664,7809.0
2021-01-19 13:20:00,223.29,223.41,223.07,223.31,9204.0,208.5799,208.692,208.3744,208.5986,9204.0
2021-01-19 13:30:00,223.31,223.68,223.16,223.6,22672.0,208.5986,208.9442,208.4585,208.8695,22672.0
2021-01-19 13:40:00,223.64,223.95,223.57,223.76,5596.0,208.9068,209.1964,208.8415,209.0189,5596.0
2021-01-19 13:50:00,223.7,223.7,223.01,223.04,5458.0,208.9629,208.9629,208.3183,208.3464,5458.0
2021-01-19 14:00:00,222.95,223.3,222.7,223.23,11005.0,208.2623,208.5892,208.0288,208.5239,11005.0
2021-01-19 14:10:00,223.21,223.32,222.95,223.2,9272.0,208.5052,208.6079,208.2623,208.4958,9272.0
2021-01-19 14:20:00,223.3,223.35,223.08,223.24,12122.0,208.5892,208.6359,208.3837,208.5332,12122.0
2021-01-19 14:30:00,223.19,223.66,223.18,223.63,12378.0,208.4865,208.9255,208.4771,208.8975,12378.0
2021-01-19 14:40:00,223.67,224.01,223.66,223.89,10238.0,208.9349,209.2525,208.9255,209.1404,10238.0
2021-01-19 14:50:00,223.89,224.1,223.86,224.02,7932.0,209.1404,209.3365,209.1123,209.2618,7932.0
2021-01-19 15:00:00,224.09,224.17,223.66,223.67,11453.0,209.3272,209.4019,208.9255,208.9349,11453.0
2021-01-19 15:10:00,223.7,223.87,223.61,223.72,9443.0,208.9629,209.1217,208.8788,208.9816,9443.0
2021-01-19 15:20:00,223.7,223.74,223.52,223.71,13774.0,208.9629,209.0003,208.7947,208.9722,13774.0
2021-01-19 15:30:00,223.75,223.77,223.33,223.53,16438.0,209.0096,209.0283,208.6173,208.8041,16438.0
2021-01-19 15:40:00,223.5,223.5,222.97,223.29,20165.0,208.7761,208.7761,208.281,208.5799,20165.0
2021-01-19 15:50:00,223.36,223.58,222.91,222.92,67744.0,208.6453,208.8508,208.2249,208.2343,67744.0
2021-01-20 09:30:00,224.0,226.16,223.9,226.16,56890.0,209.2431,211.2608,209.1497,211.2608,56890.0
2021-01-20 09:40:00,226.29,226.81,226.13,226.13,47325.0,211.3823,211.868,211.2328,211.2328,47325.0
2021-01-20 09:50:00,226.13,226.26,225.25,225.71,16444.0,211.2328,211.3542,210.4108,210.8405,16444.0
2021-01-20 10:00:00,225.82,226.28,225.53,225.53,18250.0,210.9432,211.3729,210.6723,210.6723,18250.0
2021-01-20 10:10:00,225.61,225.75,225.28,225.53,8317.0,210.7471,210.8778,210.4388,210.6723,8317.0
2021-01-20 10:20:00,225.54,226.03,225.34,225.7,9023.0,210.6817,211.1394,210.4948,210.8311,9023.0
2021-01-20 10:30:00,225.47,226.05,224.96,225.35,23366.0,210.6163,211.1581,210.1399,210.5042,23366.0
2021-01-20 10:40:00,225.36,226.16,225.3,225.8,29026.0,210.5135,211.2608,210.4575,210.9245,29026.0
2021-01-20 10:50:00,225.8,225.87,225.09,225.3,10465.0,210.9245,210.9899,210.2613,210.4575,10465.0
2021-01-20 11:00:00,225.34,225.35,224.93,225.02,8079.0,210.4948,210.5042,210.1119,210.1959,8079.0
2021-01-20 11:10:00,224.95,225.71,224.72,225.25,8536.0,210.1305,210.8405,209.9157,210.4108,8536.0
2021-01-20 11:20:00,225.32,225.32,224.92,225.05,5912.0,210.4762,210.4762,210.1025,210.224,5912.0
2021-01-20 11:30:00,225.26,225.61,225.09,225.43,7874.0,210.4201,210.7471,210.2613,210.5789,7874.0
2021-01-20 11:40:00,225.42,225.65,225.32,225.59,5190.0,210.5696,210.7844,210.4762,210.7284,5190.0
2021-01-20 11:50:00,225.5,225.91,225.4,225.81,33877.0,210.6443,211.0273,210.5509,210.9339,33877.0
2021-01-20 12:00:00,225.95,226.47,225.9,226.43,11662.0,211.0647,211.5504,211.018,211.513,11662.0
2021-01-20 12:10:00,226.4,226.56,226.14,226.43,18195.0,211.485,211.6345,211.2421,211.513,18195.0
2021-01-20 12:20:00,226.4,226.77,226.25,226.69,9932.0,211.485,211.8306,211.3449,211.7559,9932.0
2021-01-20 12:30:00,226.68,227.1,226.51,227.09,10133.0,211.7466,212.1389,211.5878,212.1296,10133.0
2021-01-20 12:40:00,227.09,227.21,226.73,226.82,13076.0,212.1296,212.2417,211.7933,211.8773,13076.0
2021-01-20 12:50:00,226.86,227.0,226.72,226.72,5074.0,211.9147,212.0455,211.7839,211.7839,5074.0
2021-01-20 13:00:00,226.78,226.93,226.41,226.93,9192.0,211.84,211.9801,211.4944,211.9801,9192.0
2021-01-20 13:10:00,227.0,227.01,226.68,226.81,8169.0,212.0455,212.0548,211.7466,211.868,8169.0
2021-01-20 13:20:00,226.84,226.84,226.34,226.8,8137.0,211.896,211.896,211.429,211.8587,8137.0
2021-01-20 13:30:00,226.79,227.0,226.74,226.77,7840.0,211.8493,212.0455,211.8026,211.8306,7840.0
2021-01-20 13:40:00,226.62,226.69,226.15,226.19,13169.0,211.6905,211.7559,211.2515,211.2889,13169.0
2021-01-20 13:50:00,226.23,226.52,226.17,226.44,11172.0,211.3262,211.5971,211.2702,211.5224,11172.0
2021-01-20 14:00:00,226.45,226.45,225.92,226.03,44413.0,211.5317,211.5317,211.0366,211.1394,44413.0
2021-01-20 14:10:00,226.01,226.13,225.79,226.09,19247.0,211.1207,211.2328,210.9152,211.1954,19247.0
2021-01-20 14:20:00,226.09,226.18,225.95,226.07,5224.0,211.1954,211.2795,211.0647,211.1768,5224.0
2021-01-20 14:30:00,226.07,226.25,225.96,226.19,11420.0,211.1768,211.3449,211.074,211.2889,11420.0
2021-01-20 14:40:00,226.2,226.58,226.2,226.55,12018.0,211.2982,211.6532,211.2982,211.6251,12018.0
2021-01-20 14:50:00,226.51,227.07,226.5,226.93,19061.0,211.5878,212.1109,211.5784,211.9801,19061.0
2021-01-20 15:00:00,226.84,227.22,226.83,227.01,11206.0,211.896,212.251,211.8867,212.0548,11206.0
2021-01-20 15:10:00,226.98,227.1,226.75,227.1,13713.0,212.0268,212.1389,211.812,212.1389,13713.0
2021-01-20 15:20:00,227.06,227.31,226.92,227.31,15646.0,212.1015,212.3351,211.9708,212.3351,15646.0
2021-01-20 15:30:00,227.33,228.26,227.33,228.26,41796.0,212.3538,213.2225,212.3538,213.2225,41796.0
2021-01-20 15:40:00,228.23,228.58,228.01,228.09,59128.0,213.1945,213.5214,212.989,213.0637,59128.0
2021-01-20 15:50:00,228.08,228.27,227.51,227.51,71277.0,213.0543,213.2318,212.5219,212.5219,71277.0
2021-01-21 09:30:00,226.98,227.2,226.0,226.19,32751.0,212.0268,212.2323,211.1114,211.2889,32751.0
2021-01-21 09:40:00,226.16,226.53,225.84,226.1,11091.0,211.2608,211.6065,210.9619,211.2048,11091.0
2021-01-21 09:50:00,226.35,226.35,225.87,226.22,40869.0,211.4383,211.4383,210.9899,211.3169,40869.0
2021-01-21 10:00:00,226.34,227.23,226.21,227.23,9751.0,211.429,212.2603,211.3075,212.2603,9751.0
2021-01-21 10:10:00,227.05,227.93,226.98,227.32,12339.0,212.0922,212.9142,212.0268,212.3444,12339.0
2021-01-21 10:20:00,227.4,228.26,227.36,228.13,9895.0,212.4191,213.2225,212.3818,213.101,9895.0
2021-01-21 10:30:00,228.25,228.53,227.87,228.3,18016.0,213.2131,213.4747,212.8582,213.2598,18016.0
2021-01-21 10:40:00,228.38,228.54,228.05,228.05,12194.0,213.3346,213.484,213.0263,213.0263,12194.0
2021-01-21 10:50:00,228.0,228.4,227.96,228.36,10908.0,212.9796,213.3533,212.9422,213.3159,10908.0
2021-01-21 11:00:00,228.42,228.7,228.24,228.54,22180.0,213.3719,213.6335,213.2038,213.484,22180.0
2021-01-21 11:10:00,228.56,228.69,228.07,228.22,10868.0,213.5027,213.6242,213.045,213.1851,10868.0
2021-01-21 11:20:00,228.28,228.56,227.96,228.47,9842.0,213.2412,213.5027,212.9422,213.4186,9842.0
2021-01-21 11:30:00,228.37,228.37,227.99,228.3,7253.0,213.3252,213.3252,212.9703,213.2598,7253.0
2021-01-21 11:40:00,228.25,228.54,228.12,228.35,4173.0,213.2131,213.484,213.0917,213.3066,4173.0
2021-01-21 11:50:00,228.28,228.53,228.19,228.48,7123.0,213.2412,213.4747,213.1571,213.428,7123.0
2021-01-21 12:00:00,228.53,228.59,228.04,228.21,6661.0,213.4747,213.5307,213.017,213.1758,6661.0
2021-01-21 12:10:00,228.25,228.56,228.15,228.18,10222.0,213.2131,213.5027,213.1197,213.1478,10222.0
2021-01-21 12:20:00,228.15,228.51,228.14,228.4,3465.0,213.1197,213.456,213.1104,213.3533,3465.0
2021-01-21 12:30:00,228.33,228.33,227.91,227.92,8269.0,213.2879,213.2879,212.8955,212.9049,8269.0
2021-01-21 12:40:00,227.92,228.08,227.73,227.73,8885.0,212.9049,213.0543,212.7274,212.7274,8885.0
2021-01-21 12:50:00,227.54,227.68,227.35,227.53,7440.0,212.5499,212.6807,212.3724,212.5406,7440.0
2021-01-21 13:00:00,227.59,227.6,227.37,227.57,9085.0,212.5966,212.606,212.3911,212.5779,9085.0
2021-01-21 13:10:00,227.63,227.92,227.42,227.66,7521.0,212.634,212.9049,212.4378,212.662,7521.0
2021-01-21 13:20:00,227.61,227.73,227.4,227.7,10342.0,212.6153,212.7274,212.4191,212.6994,10342.0
2021-01-21 13:30:00,227.74,227.89,227.67,227.89,5285.0,212.7367,212.8769,212.6714,212.8769,5285.0
2021-01-21 13:40:00,227.88,227.95,227.54,227.67,5235.0,212.8675,212.9329,212.5499,212.6714,5235.0
2021-01-21 13:50:00,227.83,228.13,227.71,228.13,15222.0,212.8208,213.101,212.7087,213.101,15222.0
2021-01-21 14:00:00,228.16,228.32,227.92,228.14,7656.0,213.1291,213.2785,212.9049,213.1104,7656.0
2021-01-21 14:10:00,228.0,228.13,227.98,228.09,8184.0,212.9796,213.101,212.9609,213.0637,8184.0
2021-01-21 14:20:00,228.09,228.23,228.0,228.13,8780.0,213.0637,213.1945,212.9796,213.101,8780.0
2021-01-21 14:30:00,228.1,228.36,228.08,228.29,6245.0,213.073,213.3159,213.0543,213.2505,6245.0
2021-01-21 14:40:00,228.37,228.42,228.21,228.21,11132.0,213.3252,213.3719,213.1758,213.1758,11132.0
2021-01-21 14:50:00,228.21,228.29,227.65,227.71,7115.0,213.1758,213.2505,212.6527,212.7087,7115.0
2021-01-21 15:00:00,227.75,227.8,227.55,227.66,12128.0,212.7461,212.7928,212.5593,212.662,12128.0
2021-01-21 15:10:00,227.67,228.46,227.63,228.46,21301.0,212.6714,213.4093,212.634,213.4093,21301.0
2021-01-21 15:20:00,228.39,228.71,228.39,228.55,11444.0,213.3439,213.6428,213.3439,213.4934,11444.0
2021-01-21 15:30:00,228.51,228.51,228.14,228.15,27379.0,213.456,213.456,213.1104,213.1197,27379.0
2021-01-21 15:40:00,228.13,228.39,228.12,228.34,22223.0,213.101,213.3439,213.0917,213.2972,22223.0
2021-01-21 15:50:00,228.26,228.9,228.12,228.59,89537.0,213.2225,213.8203,213.0917,213.5307,89537.0
2021-01-22 09:30:00,226.35,227.66,225.75,227.6,25343.0,211.4383,212.662,210.8778,212.606,25343.0
2021-01-22 09:40:00,227.58,227.58,226.84,227.03,11204.0,212.5873,212.5873,211.896,212.0735,11204.0
2021-01-22 09:50:00,227.12,227.84,226.87,227.84,9991.0,212.1576,212.8302,211.9241,212.8302,9991.0
2021-01-22 10:00:00,227.77,228.29,227.76,228.29,6155.0,212.7648,213.2505,212.7554,213.2505,6155.0
2021-01-22 10:10:00,228.26,228.68,227.91,228.21,7508.0,213.2225,213.6148,212.8955,213.1758,7508.0
2021-01-22 10:20:00,228.07,228.07,227.3,227.44,9101.0,213.045,213.045,212.3257,212.4565,9101.0
2021-01-22 10:30:00,227.55,227.66,227.2,227.55,4626.0,212.5593,212.662,212.2323,212.5593,4626.0
2021-01-22 10:40:00,227.56,228.12,227.56,228.12,4626.0,212.5686,213.0917,212.5686,213.0917,4626.0
2021-01-22 10:50:00,228.1,228.19,227.7,227.72,6511.0,213.073,213.1571,212.6994,212.7181,6511.0
2021-01-22 11:00:00,227.78,228.25,227.62,227.77,3688.0,212.7741,213.2131,212.6246,212.7648,3688.0
2021-01-22 11:10:00,227.74,227.75,227.34,227.35,16380.0,212.7367,212.7461,212.3631,212.3724,16380.0
2021-01-22 11:20:00,227.32,227.33,227.15,227.32,4080.0,212.3444,212.3538,212.1856,212.3444,4080.0
2021-01-22 11:30:00,227.31,227.92,227.19,227.86,6622.0,212.3351,212.9049,212.223,212.8488,6622.0
2021-01-22 11:40:00,227.78,227.88,227.5,227.88,6768.0,212.7741,212.8675,212.5126,212.8675,6768.0
2021-01-22 11:50:00,227.92,228.07,227.71,227.98,3743.0,212.9049,213.045,212.7087,212.9609,3743.0
2021-01-22 12:00:00,228.12,228.32,227.75,227.75,2617.0,213.0917,213.2785,212.7461,212.7461,2617.0
2021-01-22 12:10:00,227.94,227.99,227.6,227.81,5696.0,212.9236,212.9703,212.606,212.8021,5696.0
2021-01-22 12:20:00,227.78,228.01,227.77,227.87,4447.0,212.7741,212.989,212.7648,212.8582,4447.0
2021-01-22 12:30:00,227.96,227.99,227.51,227.61,5759.0,212.9422,212.9703,212.5219,212.6153,5759.0
2021-01-22 12:40:00,227.51,227.73,227.19,227.39,19211.0,212.5219,212.7274,212.223,212.4098,19211.0
2021-01-22 12:50:00,227.4,227.63,227.36,227.59,6788.0,212.4191,212.634,212.3818,212.5966,6788.0
2021-01-22 13:00:00,227.63,227.81,227.25,227.47,16039.0,212.634,212.8021,212.279,212.4845,16039.0
2021-01-22 13:10:00,227.58,227.82,227.46,227.82,3951.0,212.5873,212.8115,212.4752,212.8115,3951.0
2021-01-22 13:20:00,227.72,228.17,227.68,227.97,5123.0,212.7181,213.1384,212.6807,212.9516,5123.0
2021-01-22 13:30:00,227.96,228.24,227.96,228.01,2408.0,212.9422,213.2038,212.9422,212.989,2408.0
2021-01-22 13:40:00,228.15,228.29,228.1,228.21,3529.0,213.1197,213.2505,213.073,213.1758,3529.0
2021-01-22 13:50:00,228.29,228.29,227.87,227.99,4013.0,213.2505,213.2505,212.8582,212.9703,4013.0
2021-01-22 14:00:00,227.94,227.95,227.66,227.8,10506.0,212.9236,212.9329,212.662,212.7928,10506.0
2021-01-22 14:10:00,227.88,227.88,227.51,227.56,4316.0,212.8675,212.8675,212.5219,212.5686,4316.0
2021-01-22 14:20:00,227.58,227.79,227.26,227.26,5599.0,212.5873,212.7834,212.2884,212.2884,5599.0
2021-01-22 14:30:00,227.29,227.35,226.89,226.89,7330.0,212.3164,212.3724,211.9427,211.9427,7330.0
2021-01-22 14:40:00,227.04,227.19,226.88,226.88,5524.0,212.0829,212.223,211.9334,211.9334,5524.0
2021-01-22 14:50:00,226.9,227.03,226.37,226.71,7630.0,211.9521,212.0735,211.457,211.7746,7630.0
2021-01-22 15:00:00,226.73,226.87,226.46,226.79,5392.0,211.7933,211.9241,211.5411,211.8493,5392.0
2021-01-22 15:10:00,226.66,226.72,226.02,226.44,11507.0,211.7279,211.7839,211.1301,211.5224,11507.0
2021-01-22 15:20:00,226.42,227.13,226.41,227.13,8580.0,211.5037,212.1669,211.4944,212.1669,8580.0
2021-01-22 15:30:00,227.23,227.67,227.1,227.57,21644.0,212.2603,212.6714,212.1389,212.5779,21644.0
2021-01-22 15:40:00,227.64,227.78,227.31,227.31,15466.0,212.6433,212.7741,212.3351,212.3351,15466.0
2021-01-22 15:50:00,227.38,227.76,226.71,226.91,66339.0,212.4005,212.7554,211.7746,211.9614,66339.0
2021-01-25 09:30:00,225.53,226.01,224.9,225.8,30742.0,210.6723,211.1207,210.0838,210.9245,30742.0
2021-01-25 09:40:00,225.52,226.2,225.35,225.77,14921.0,210.663,211.2982,210.5042,210.8965,14921.0
2021-01-25 09:50:00,225.81,225.9,225.08,225.17,22595.0,210.9339,211.018,210.252,210.336,22595.0
2021-01-25 10:00:00,225.02,225.83,225.02,225.61,25707.0,210.1959,210.9526,210.1959,210.7471,25707.0
2021-01-25 10:10:00,225.54,226.11,225.53,225.91,13316.0,210.6817,211.2141,210.6723,211.0273,13316.0
2021-01-25 10:20:00,226.07,226.46,225.83,226.06,8286.0,211.1768,211.5411,210.9526,211.1674,8286.0
2021-01-25 10:30:00,226.12,226.9,225.86,226.87,16892.0,211.2235,211.9521,210.9806,211.9241,16892.0
2021-01-25 10:40:00,226.88,227.0,226.13,226.18,50501.0,211.9334,212.0455,211.2328,211.2795,50501.0
2021-01-25 10:50:00,226.13,226.14,224.9,224.9,65282.0,211.2328,211.2421,210.0838,210.0838,65282.0
2021-01-25 11:00:00,224.9,225.42,223.67,223.83,41227.0,210.0838,210.5696,208.9349,209.0843,41227.0
2021-01-25 11:10:00,223.73,225.74,223.58,225.29,22849.0,208.9909,210.8685,208.8508,210.4481,22849.0
2021-01-25 11:20:00,225.31,225.33,224.52,224.67,11026.0,210.4668,210.4855,209.7289,209.869,11026.0
2021-01-25 11:30:00,224.63,224.79,224.17,224.79,6137.0,209.8316,209.9811,209.4019,209.9811,6137.0
2021-01-25 11:40:00,224.79,225.3,224.55,225.28,4638.0,209.9811,210.4575,209.7569,210.4388,4638.0
2021-01-25 11:50:00,225.26,225.73,225.26,225.57,3662.0,210.4201,210.8592,210.4201,210.7097,3662.0
2021-01-25 12:00:00,225.67,225.7,224.81,224.95,3923.0,210.8031,210.8311,209.9998,210.1305,3923.0
2021-01-25 12:10:00,225.05,225.14,224.33,224.59,9652.0,210.224,210.308,209.5514,209.7943,9652.0
2021-01-25 12:20:00,224.63,224.91,223.97,224.2,7989.0,209.8316,210.0932,209.2151,209.43,7989.0
2021-01-25 12:30:00,224.18,225.2,223.96,224.72,58327.0,209.4113,210.3641,209.2058,209.9157,58327.0
2021-01-25 12:40:00,224.91,225.13,224.85,224.85,8532.0,210.0932,210.2987,210.0371,210.0371,8532.0
2021-01-25 12:50:00,224.75,224.95,224.41,224.73,7021.0,209.9437,210.1305,209.6261,209.925,7021.0
2021-01-25 13:00:00,224.71,224.88,224.37,224.47,6952.0,209.9064,210.0652,209.5888,209.6822,6952.0
2021-01-25 13:10:00,224.39,224.82,224.21,224.74,8214.0,209.6074,210.0091,209.4393,209.9344,8214.0
2021-01-25 13:20:00,224.78,225.0,224.5,224.54,7450.0,209.9717,210.1772,209.7102,209.7476,7450.0
2021-01-25 13:30:00,224.56,224.76,224.33,224.5,13879.0,209.7662,209.9531,209.5514,209.7102,13879.0
2021-01-25 13:40:00,224.56,224.68,223.66,223.74,28061.0,209.7662,209.8783,208.9255,209.0003,28061.0
2021-01-25 13:50:00,223.79,223.89,221.68,222.57,55337.0,209.047,209.1404,207.076,207.9073,55337.0
2021-01-25 14:00:00,222.65,222.89,220.61,222.11,60852.0,207.9821,208.2063,206.0765,207.4776,60852.0
2021-01-25 14:10:00,222.19,222.53,220.11,221.11,67270.0,207.5524,207.87,205.6094,206.5435,67270.0
2021-01-25 14:20:00,221.24,221.41,220.1,220.6,25026.0,206.665,206.8238,205.6001,206.0671,25026.0
2021-01-25 14:30:00,220.38,222.4,220.38,222.11,20797.0,205.8616,207.7485,205.8616,207.4776,20797.0
2021-01-25 14:40:00,222.16,222.88,222.04,222.36,17425.0,207.5243,208.1969,207.4122,207.7112,17425.0
2021-01-25 14:50:00,222.4,222.73,221.36,221.97,24008.0,207.7485,208.0568,206.777,207.3469,24008.0
2021-01-25 15:00:00,222.02,222.76,221.92,222.42,15512.0,207.3936,208.0848,207.3002,207.7672,15512.0
2021-01-25 15:10:00,222.35,222.35,221.07,221.92,18946.0,207.7018,207.7018,206.5062,207.3002,18946.0
2021-01-25 15:20:00,221.95,222.22,221.71,222.22,23958.0,207.3282,207.5804,207.104,207.5804,23958.0
2021-01-25 15:30:00,222.14,222.18,221.16,221.74,54711.0,207.5057,207.543,206.5902,207.132,54711.0
2021-01-25 15:40:00,221.78,222.1,221.42,221.93,41808.0,207.1694,207.4683,206.8331,207.3095,41808.0
2021-01-25 15:50:00,221.84,222.24,221.66,222.06,112539.0,207.2254,207.5991,207.0573,207.4309,112539.0
2021-01-26 09:30:00,222.85,223.25,221.61,222.41,25480.0,208.1689,208.5425,207.0106,207.7579,25480.0
2021-01-26 09:40:00,222.18,222.81,221.74,222.34,12495.0,207.543,208.1315,207.132,207.6925,12495.0
2021-01-26 09:50:00,222.31,222.56,221.7,222.31,20509.0,207.6645,207.898,207.0946,207.6645,20509.0
2021-01-26 10:00:00,222.39,222.54,222.17,222.31,14649.0,207.7392,207.8793,207.5337,207.6645,14649.0
2021-01-26 10:10:00,222.21,222.58,221.92,222.53,16214.0,207.571,207.9167,207.3002,207.87,16214.0
2021-01-26 10:20:00,222.59,222.68,221.97,221.97,50700.0,207.926,208.0101,207.3469,207.3469,50700.0
2021-01-26 10:30:00,222.13,222.61,222.08,222.22,14854.0,207.4963,207.9447,207.4496,207.5804,14854.0
2021-01-26 10:40:00,222.2,222.27,221.49,222.03,13663.0,207.5617,207.6271,206.8985,207.4029,13663.0
2021-01-26 10:50:00,221.98,222.27,221.73,222.0,16052.0,207.3562,207.6271,207.1227,207.3749,16052.0
2021-01-26 11:00:00,222.19,222.88,221.85,222.03,39712.0,207.5524,208.1969,207.2348,207.4029,39712.0
2021-01-26 11:10:00,222.13,222.58,222.05,222.55,13333.0,207.4963,207.9167,207.4216,207.8887,13333.0
2021-01-26 11:20:00,222.52,222.54,222.25,222.54,7623.0,207.8606,207.8793,207.6084,207.8793,7623.0
2021-01-26 11:30:00,222.19,222.42,222.15,222.25,8061.0,207.5524,207.7672,207.515,207.6084,8061.0
2021-01-26 11:40:00,222.35,222.43,222.09,222.37,7780.0,207.7018,207.7766,207.459,207.7205,7780.0
2021-01-26 11:50:00,222.3,222.58,222.29,222.51,4766.0,207.6551,207.9167,207.6458,207.8513,4766.0
2021-01-26 12:00:00,222.51,222.73,222.35,222.43,8045.0,207.8513,208.0568,207.7018,207.7766,8045.0
2021-01-26 12:10:00,222.45,222.45,221.92,222.33,9361.0,207.7952,207.7952,207.3002,207.6831,9361.0
2021-01-26 12:20:00,222.24,222.37,221.85,222.0,7482.0,207.5991,207.7205,207.2348,207.3749,7482.0
2021-01-26 12:30:00,222.08,222.5,222.08,222.5,2881.0,207.4496,207.8419,207.4496,207.8419,2881.0
2021-01-26 12:40:00,222.26,222.36,221.96,222.11,4640.0,207.6178,207.7112,207.3375,207.4776,4640.0
2021-01-26 12:50:00,222.03,222.23,221.96,222.06,7964.0,207.4029,207.5897,207.3375,207.4309,7964.0
2021-01-26 13:00:00,222.16,222.26,221.95,222.0,7117.0,207.5243,207.6178,207.3282,207.3749,7117.0
2021-01-26 13:10:00,222.01,222.5,222.0,222.11,2950.0,207.3842,207.8419,207.3749,207.4776,2950.0
2021-01-26 13:20:00,221.96,222.15,221.9,222.15,35727.0,207.3375,207.515,207.2815,207.515,35727.0
2021-01-26 13:30:00,222.2,222.58,222.11,222.52,5591.0,207.5617,207.9167,207.4776,207.8606,5591.0
2021-01-26 13:40:00,222.4,222.4,222.15,222.16,2363.0,207.7485,207.7485,207.515,207.5243,2363.0
2021-01-26 13:50:00,222.16,222.16,221.63,221.63,7990.0,207.5243,207.5243,207.0293,207.0293,7990.0
2021-01-26 14:00:00,221.62,222.11,221.61,221.93,4778.0,207.0199,207.4776,207.0106,207.3095,4778.0
2021-01-26 14:10:00,221.95,221.96,221.54,221.63,7734.0,207.3282,207.3375,206.9452,207.0293,7734.0
2021-01-26 14:20:00,221.65,221.68,220.77,220.95,13964.0,207.0479,207.076,206.2259,206.3941,13964.0
2021-01-26 14:30:00,220.99,221.28,220.85,221.2,9950.0,206.4314,206.7023,206.3006,206.6276,9950.0
2021-01-26 14:40:00,221.14,221.14,220.73,220.81,10971.0,206.5715,206.5715,206.1886,206.2633,10971.0
2021-01-26 14:50:00,220.75,220.9,220.61,220.74,10450.0,206.2072,206.3474,206.0765,206.1979,10450.0
2021-01-26 15:00:00,220.78,221.34,220.68,221.31,12624.0,206.2353,206.7584,206.1418,206.7303,12624.0
2021-01-26 15:10:00,221.26,221.4,220.86,221.27,17802.0,206.6836,206.8144,206.31,206.693,17802.0
2021-01-26 15:20:00,221.21,221.57,221.21,221.28,8958.0,206.6369,206.9732,206.6369,206.7023,8958.0
2021-01-26 15:30:00,221.3,221.36,220.79,220.93,40176.0,206.721,206.777,206.2446,206.3754,40176.0
2021-01-26 15:40:00,220.84,220.84,220.22,220.26,32335.0,206.2913,206.2913,205.7121,205.7495,32335.0
2021-01-26 15:50:00,220.37,220.37,219.46,219.81,102288.0,205.8523,205.8523,205.0022,205.3292,102288.0
2021-01-27 09:30:00,216.44,217.87,215.34,217.33,42015.0,202.1812,203.517,201.1536,203.0125,42015.0
2021-01-27 09:40:00,217.07,217.23,212.04,212.04,94199.0,202.7697,202.9191,198.071,198.071,94199.0
2021-01-27 09:50:00,212.1,215.58,212.1,214.8,40777.0,198.1271,201.3778,198.1271,200.6492,40777.0
2021-01-27 10:00:00,215.08,215.31,214.25,214.49,32554.0,200.9108,201.1256,200.1354,200.3596,32554.0
2021-01-27 10:10:00,214.53,214.91,213.55,214.78,24006.0,200.397,200.752,199.4816,200.6305,24006.0
2021-01-27 10:20:00,214.77,215.3,214.0,214.54,49770.0,200.6212,201.1163,199.9019,200.4063,49770.0
2021-01-27 10:30:00,214.66,215.12,214.34,214.5,64044.0,200.5184,200.9481,200.2195,200.369,64044.0
2021-01-27 10:40:00,214.47,215.21,214.02,214.03,80323.0,200.341,201.0322,199.9206,199.9299,80323.0
2021-01-27 10:50:00,214.05,214.71,213.89,214.59,18254.0,199.9486,200.5651,199.7992,200.453,18254.0
2021-01-27 11:00:00,214.57,214.76,214.28,214.59,47079.0,200.4344,200.6118,200.1635,200.453,47079.0
2021-01-27 11:10:00,214.69,214.74,213.4,213.4,17399.0,200.5465,200.5932,199.3414,199.3414,17399.0
2021-01-27 11:20:00,213.37,214.25,213.36,214.05,11470.0,199.3134,200.1354,199.3041,199.9486,11470.0
2021-01-27 11:30:00,214.07,214.18,213.63,213.97,9128.0,199.9673,200.0701,199.5563,199.8739,9128.0
2021-01-27 11:40:00,213.97,214.17,213.19,213.19,12953.0,199.8739,200.0607,199.1453,199.1453,12953.0
2021-01-27 11:50:00,213.26,213.32,212.5,212.58,13879.0,199.2107,199.2667,198.5007,198.5755,13879.0
2021-01-27 12:00:00,212.6,213.5,212.38,213.02,10863.0,198.5941,199.4349,198.3886,198.9865,10863.0
2021-01-27 12:10:00,213.04,213.91,213.04,213.67,10800.0,199.0052,199.8178,199.0052,199.5937,10800.0
2021-01-27 12:20:00,213.59,213.9,212.91,212.97,10634.0,199.5189,199.8085,198.8837,198.9398,10634.0
2021-01-27 12:30:00,212.97,213.22,212.8,213.21,15631.0,198.9398,199.1733,198.781,199.164,15631.0
2021-01-27 12:40:00,213.2,214.05,213.16,213.92,13276.0,199.1546,199.9486,199.1173,199.8272,13276.0
2021-01-27 12:50:00,213.91,214.63,213.9,214.5,18621.0,199.8178,200.4904,199.8085,200.369,18621.0
2021-01-27 13:00:00,214.6,214.93,214.52,214.92,21763.0,200.4624,200.7706,200.3877,200.7613,21763.0
2021-01-27 13:10:00,214.97,214.97,214.33,214.5,14333.0,200.808,200.808,200.2102,200.369,14333.0
2021-01-27 13:20:00,214.59,214.92,214.4,214.71,7267.0,200.453,200.7613,200.2756,200.5651,7267.0
2021-01-27 13:30:00,214.58,214.66,214.35,214.53,8641.0,200.4437,200.5184,200.2289,200.397,8641.0
2021-01-27 13:40:00,214.59,214.82,214.5,214.53,13995.0,200.453,200.6679,200.369,200.397,13995.0
2021-01-27 13:50:00,214.55,214.55,214.12,214.18,29418.0,200.4157,200.4157,200.014,200.0701,29418.0
2021-01-27 14:00:00,214.11,214.33,213.84,214.04,7053.0,200.0047,200.2102,199.7525,199.9393,7053.0
2021-01-27 14:10:00,214.12,214.2,212.74,212.82,11523.0,200.014,200.0887,198.7249,198.7997,11523.0
2021-01-27 14:20:00,212.86,213.39,212.72,213.24,10883.0,198.837,199.3321,198.7062,199.192,10883.0
2021-01-27 14:30:00,213.27,213.55,212.6,212.9,21312.0,199.22,199.4816,198.5941,198.8744,21312.0
2021-01-27 14:40:00,212.82,213.73,212.82,213.08,11750.0,198.7997,199.6497,198.7997,199.0425,11750.0
2021-01-27 14:50:00,213.2,213.43,212.6,213.42,9534.0,199.1546,199.3695,198.5941,199.3601,9534.0
2021-01-27 15:00:00,213.15,213.91,213.0,213.39,28835.0,199.1079,199.8178,198.9678,199.3321,28835.0
2021-01-27 15:10:00,213.47,214.13,213.46,213.78,33733.0,199.4068,200.0234,199.3975,199.6964,33733.0
2021-01-27 15:20:00,213.78,213.9,213.07,213.07,28948.0,199.6964,199.8085,199.0332,199.0332,28948.0
2021-01-27 15:30:00,213.05,213.39,212.04,212.53,34904.0,199.0145,199.3321,198.071,198.5288,34904.0
2021-01-27 15:40:00,212.44,212.75,211.9,212.7,39325.0,198.4447,198.7343,197.9403,198.6876,39325.0
2021-01-27 15:50:00,213.11,213.89,212.54,213.42,181448.0,199.0705,199.7992,198.5381,199.3601,181448.0
2021-01-28 09:30:00,213.83,214.0,210.76,211.44,37449.0,199.7431,199.9019,196.8754,197.5106,37449.0
2021-01-28 09:40:00,210.76,213.75,210.76,213.28,44508.0,196.8754,199.6684,196.8754,199.2293,44508.0
2021-01-28 09:50:00,213.52,213.72,212.11,212.73,24755.0,199.4535,199.6404,198.1364,198.7156,24755.0
2021-01-28 10:00:00,212.23,213.42,212.23,212.78,32239.0,198.2485,199.3601,198.2485,198.7623,32239.0
2021-01-28 10:10:00,212.8,213.69,212.58,213.5,44232.0,198.781,199.6123,198.5755,199.4349,44232.0
2021-01-28 10:20:00,213.19,213.81,213.17,213.23,37732.0,199.1453,199.7244,199.1266,199.1826,37732.0
2021-01-28 10:30:00,213.27,213.68,212.85,213.25,19552.0,199.22,199.603,198.8277,199.2013,19552.0
2021-01-28 10:40:00,213.44,214.32,213.06,214.25,27697.0,199.3788,200.2008,199.0238,200.1354,27697.0
2021-01-28 10:50:00,214.05,214.33,213.66,213.95,26411.0,199.9486,200.2102,199.5843,199.8552,26411.0
2021-01-28 11:00:00,214.13,214.59,213.95,214.06,12104.0,200.0234,200.453,199.8552,199.958,12104.0
2021-01-28 11:10:00,214.19,214.82,214.05,214.17,10450.0,200.0794,200.6679,199.9486,200.0607,10450.0
2021-01-28 11:20:00,214.41,214.75,214.15,214.28,9352.0,200.2849,200.6025,200.042,200.1635,9352.0
2021-01-28 11:30:00,214.28,214.99,214.05,214.78,19229.0,200.1635,200.8267,199.9486,200.6305,19229.0
2021-01-28 11:40:00,214.84,216.0,214.55,215.92,18107.0,200.6866,201.7702,200.4157,201.6954,18107.0
2021-01-28 11:50:00,215.92,216.68,215.82,215.93,17245.0,201.6954,202.4054,201.602,201.7048,17245.0
2021-01-28 12:00:00,215.92,217.92,215.92,217.0,13267.0,201.6954,203.5637,201.6954,202.7043,13267.0
2021-01-28 12:10:00,217.31,217.31,216.83,217.08,11914.0,202.9939,202.9939,202.5455,202.779,11914.0
2021-01-28 12:20:00,217.06,217.28,216.96,216.98,11920.0,202.7603,202.9658,202.6669,202.6856,11920.0
2021-01-28 12:30:00,217.11,217.23,216.78,216.89,15033.0,202.807,202.9191,202.4988,202.6015,15033.0
2021-01-28 12:40:00,216.89,217.12,216.88,217.06,10754.0,202.6015,202.8164,202.5922,202.7603,10754.0
2021-01-28 12:50:00,217.0,217.19,216.59,216.95,14380.0,202.7043,202.8818,202.3213,202.6576,14380.0
2021-01-28 13:00:00,216.95,218.0,216.95,217.92,7600.0,202.6576,203.6384,202.6576,203.5637,7600.0
2021-01-28 13:10:00,217.94,218.07,217.22,217.29,4811.0,203.5824,203.7038,202.9098,202.9752,4811.0
2021-01-28 13:20:00,217.46,217.63,217.0,217.27,11855.0,203.134,203.2928,202.7043,202.9565,11855.0
2021-01-28 13:30:00,217.48,217.97,217.48,217.89,6555.0,203.1527,203.6104,203.1527,203.5356,6555.0
2021-01-28 13:40:00,217.85,218.13,217.82,218.13,4985.0,203.4983,203.7598,203.4703,203.7598,4985.0
2021-01-28 13:50:00,218.19,218.34,218.08,218.33,7224.0,203.8159,203.956,203.7131,203.9467,7224.0
2021-01-28 14:00:00,218.29,218.29,217.87,218.1,6073.0,203.9093,203.9093,203.517,203.7318,6073.0
2021-01-28 14:10:00,217.9,218.02,217.32,217.55,6904.0,203.545,203.6571,203.0032,203.218,6904.0
2021-01-28 14:20:00,217.56,217.81,217.15,217.71,13432.0,203.2274,203.4609,202.8444,203.3675,13432.0
2021-01-28 14:30:00,217.68,217.9,217.47,217.9,4389.0,203.3395,203.545,203.1433,203.545,4389.0
2021-01-28 14:40:00,217.95,218.28,217.65,218.23,8002.0,203.5917,203.9,203.3115,203.8532,8002.0
2021-01-28 14:50:00,218.28,218.46,217.92,218.36,7673.0,203.9,204.0681,203.5637,203.9747,7673.0
2021-01-28 15:00:00,218.35,218.35,217.39,217.67,16817.0,203.9653,203.9653,203.0686,203.3301,16817.0
2021-01-28 15:10:00,217.74,217.99,217.57,217.69,10164.0,203.3955,203.6291,203.2367,203.3488,10164.0
2021-01-28 15:20:00,217.83,217.88,217.13,217.21,10133.0,203.4796,203.5263,202.8257,202.9004,10133.0
2021-01-28 15:30:00,217.13,217.44,216.85,217.37,16717.0,202.8257,203.1153,202.5642,203.0499,16717.0
2021-01-28 15:40:00,217.4,217.79,217.03,217.71,26132.0,203.0779,203.4422,202.7323,203.3675,26132.0
2021-01-28 15:50:00,217.57,217.89,216.58,216.71,79029.0,203.2367,203.5356,202.3119,202.4334,79029.0
2021-01-29 09:30:00,215.83,216.53,213.58,213.58,22268.0,201.6114,202.2652,199.5096,199.5096,22268.0
2021-01-29 09:40:00,213.94,214.52,213.11,213.99,12268.0,199.8459,200.3877,199.0705,199.8926,12268.0
2021-01-29 09:50:00,213.71,214.7,213.24,214.45,17124.0,199.631,200.5558,199.192,200.3223,17124.0
2021-01-29 10:00:00,214.46,214.97,213.17,213.69,16165.0,200.3316,200.808,199.1266,199.6123,16165.0
2021-01-29 10:10:00,213.97,214.45,213.32,214.45,11878.0,199.8739,200.3223,199.2667,200.3223,11878.0
2021-01-29 10:20:00,214.62,215.01,213.95,214.06,7627.0,200.4811,200.8454,199.8552,199.958,7627.0
2021-01-29 10:30:00,214.11,214.87,214.0,214.46,19394.0,200.0047,200.7146,199.9019,200.3316,19394.0
2021-01-29 10:40:00,214.44,214.89,213.81,214.89,10392.0,200.3129,200.7333,199.7244,200.7333,10392.0
2021-01-29 10:50:00,214.88,215.0,214.55,214.75,13298.0,200.7239,200.836,200.4157,200.6025,13298.0
2021-01-29 11:00:00,214.75,215.2,214.65,214.94,13067.0,200.6025,201.0229,200.5091,200.78,13067.0
2021-01-29 11:10:00,214.96,215.01,214.51,214.74,12655.0,200.7987,200.8454,200.3783,200.5932,12655.0
2021-01-29 11:20:00,214.71,215.16,214.0,214.12,16051.0,200.5651,200.9855,199.9019,200.014,16051.0
2021-01-29 11:30:00,214.2,214.21,213.61,214.06,14918.0,200.0887,200.0981,199.5376,199.958,14918.0
2021-01-29 11:40:00,214.09,214.12,213.86,213.94,17946.0,199.986,200.014,199.7711,199.8459,17946.0
2021-01-29 11:50:00,214.01,214.41,213.68,214.3,19368.0,199.9113,200.2849,199.603,200.1822,19368.0
2021-01-29 12:00:00,214.3,214.41,213.6,213.89,31869.0,200.1822,200.2849,199.5283,199.7992,31869.0
2021-01-29 12:10:00,214.0,214.29,212.8,213.04,10614.0,199.9019,200.1728,198.781,199.0052,10614.0
2021-01-29 12:20:00,212.91,213.16,212.56,213.02,18775.0,198.8837,199.1173,198.5568,198.9865,18775.0
2021-01-29 12:30:00,213.09,213.2,212.31,212.31,12013.0,199.0519,199.1546,198.3233,198.3233,12013.0
2021-01-29 12:40:00,212.35,212.62,211.09,211.09,8844.0,198.3606,198.6128,197.1836,197.1836,8844.0
2021-01-29 12:50:00,211.37,212.32,211.26,211.98,8528.0,197.4452,198.3326,197.3424,198.015,8528.0
2021-01-29 13:00:00,211.88,212.31,211.56,211.65,9970.0,197.9216,198.3233,197.6227,197.7067,9970.0
2021-01-29 13:10:00,211.67,211.79,211.15,211.36,6318.0,197.7254,197.8375,197.2397,197.4358,6318.0
2021-01-29 13:20:00,211.36,212.69,211.31,212.65,8003.0,197.4358,198.6782,197.3891,198.6409,8003.0
2021-01-29 13:30:00,212.48,212.89,212.0,212.26,13649.0,198.4821,198.865,198.0337,198.2765,13649.0
2021-01-29 13:40:00,212.2,212.55,211.8,211.8,3721.0,198.2205,198.5474,197.8468,197.8468,3721.0
2021-01-29 13:50:00,211.9,211.91,211.35,211.36,4704.0,197.9403,197.9496,197.4265,197.4358,4704.0
2021-01-29 14:00:00,211.37,212.9,211.37,212.76,13239.0,197.4452,198.8744,197.4452,198.7436,13239.0
2021-01-29 14:10:00,212.76,212.76,212.23,212.39,8355.0,198.7436,198.7436,198.2485,198.398,8355.0
2021-01-29 14:20:00,212.31,212.39,211.85,211.85,7232.0,198.3233,198.398,197.8936,197.8936,7232.0
2021-01-29 14:30:00,211.84,211.84,211.14,211.28,9733.0,197.8842,197.8842,197.2303,197.3611,9733.0
2021-01-29 14:40:00,211.25,211.82,211.06,211.65,7668.0,197.3331,197.8655,197.1556,197.7067,7668.0
2021-01-29 14:50:00,211.72,211.99,211.47,211.62,5179.0,197.7721,198.0243,197.5386,197.6787,5179.0
2021-01-29 15:00:00,211.81,212.75,211.81,212.53,12896.0,197.8562,198.7343,197.8562,198.5288,12896.0
2021-01-29 15:10:00,212.49,212.66,212.15,212.5,8285.0,198.4914,198.6502,198.1738,198.5007,8285.0
2021-01-29 15:20:00,212.46,212.74,212.31,212.49,11230.0,198.4634,198.7249,198.3233,198.4914,11230.0
2021-01-29 15:30:00,212.45,212.64,211.56,211.56,18928.0,198.454,198.6315,197.6227,197.6227,18928.0
2021-01-29 15:40:00,211.66,211.66,210.91,211.21,30255.0,197.7161,197.7161,197.0155,197.2957,30255.0
2021-01-29 15:50:00,211.22,212.09,210.79,210.93,93399.0,197.3051,198.1177,196.9034,197.0342,93399.0
2021-02-01 09:30:00,213.16,214.11,212.07,212.07,28869.0,199.1173,200.0047,198.0991,198.0991,28869.0
2021-02-01 09:40:00,212.5,213.7,212.37,212.72,13877.0,198.5007,199.6217,198.3793,198.7062,13877.0
2021-02-01 09:50:00,212.72,213.13,211.75,212.02,11823.0,198.7062,199.0892,197.8001,198.0524,11823.0
2021-02-01 10:00:00,212.12,212.69,211.23,212.32,18359.0,198.1458,198.6782,197.3144,198.3326,18359.0
2021-02-01 10:10:00,212.25,212.64,211.8,212.31,11274.0,198.2672,198.6315,197.8468,198.3233,11274.0
2021-02-01 10:20:00,212.46,212.93,212.01,212.3,6539.0,198.4634,198.9024,198.043,198.3139,6539.0
2021-02-01 10:30:00,212.01,213.06,212.01,212.58,8604.0,198.043,199.0238,198.043,198.5755,8604.0
2021-02-01 10:40:00,212.52,212.93,212.43,212.72,13071.0,198.5194,198.9024,198.4353,198.7062,13071.0
2021-02-01 10:50:00,212.66,212.85,212.1,212.61,10707.0,198.6502,198.8277,198.1271,198.6035,10707.0
2021-02-01 11:00:00,212.71,213.02,212.41,212.72,13325.0,198.6969,198.9865,198.4167,198.7062,13325.0
2021-02-01 11:10:00,212.8,213.41,212.79,213.25,26475.0,198.781,199.3508,198.7716,199.2013,26475.0
2021-02-01 11:20:00,213.26,213.37,212.83,213.04,17469.0,199.2107,199.3134,198.809,199.0052,17469.0
2021-02-01 11:30:00,213.0,213.15,212.7,212.94,14707.0,198.9678,199.1079,198.6876,198.9117,14707.0
2021-02-01 11:40:00,212.96,213.25,212.76,212.92,74622.0,198.9304,199.2013,198.7436,198.8931,74622.0
2021-02-01 11:50:00,212.87,213.18,212.7,213.0,45092.0,198.8464,199.1359,198.6876,198.9678,45092.0
2021-02-01 12:00:00,213.09,213.25,212.84,213.03,12887.0,199.0519,199.2013,198.8183,198.9958,12887.0
2021-02-01 12:10:00,213.05,214.01,212.99,213.92,11787.0,199.0145,199.9113,198.9585,199.8272,11787.0
2021-02-01 12:20:00,213.83,213.91,212.83,212.83,20904.0,199.7431,199.8178,198.809,198.809,20904.0
2021-02-01 12:30:00,212.95,213.34,212.87,212.98,8085.0,198.9211,199.2854,198.8464,198.9491,8085.0
2021-02-01 12:40:00,213.03,213.29,212.78,213.06,10766.0,198.9958,199.2387,198.7623,199.0238,10766.0
2021-02-01 12:50:00,213.17,213.71,213.06,213.3,10103.0,199.1266,199.631,199.0238,199.248,10103.0
2021-02-01 13:00:00,213.42,213.48,212.89,213.16,21736.0,199.3601,199.4162,198.865,199.1173,21736.0
2021-02-01 13:10:00,213.13,213.4,213.03,213.15,13351.0,199.0892,199.3414,198.9958,199.1079,13351.0
2021-02-01 13:20:00,213.1,213.21,212.91,213.17,9799.0,199.0612,199.164,198.8837,199.1266,9799.0
2021-02-01 13:30:00,213.16,213.58,213.05,213.34,14003.0,199.1173,199.5096,199.0145,199.2854,14003.0
2021-02-01 13:40:00,213.37,213.44,213.0,213.03,7096.0,199.3134,199.3788,198.9678,198.9958,7096.0
2021-02-01 13:50:00,213.01,213.11,212.91,212.98,14072.0,198.9771,199.0705,198.8837,198.9491,14072.0
2021-02-01 14:00:00,213.03,213.13,212.92,213.11,10843.0,198.9958,199.0892,198.8931,199.0705,10843.0
2021-02-01 14:10:00,213.02,213.96,212.98,213.96,15543.0,198.9865,199.8646,198.9491,199.8646,15543.0
2021-02-01 14:20:00,213.95,214.47,213.75,213.84,10219.0,199.8552,200.341,199.6684,199.7525,10219.0
2021-02-01 14:30:00,213.9,214.49,213.45,214.33,41622.0,199.8085,200.3596,199.3881,200.2102,41622.0
2021-02-01 14:40:00,214.28,215.37,214.28,215.27,19790.0,200.1635,201.1817,200.1635,201.0882,19790.0
2021-02-01 14:50:00,215.26,215.33,214.81,214.91,12843.0,201.0789,201.1443,200.6586,200.752,12843.0
2021-02-01 15:00:00,215.0,215.86,214.89,215.72,19273.0,200.836,201.6394,200.7333,201.5086,19273.0
2021-02-01 15:10:00,215.7,216.35,215.57,216.17,25193.0,201.4899,202.0971,201.3685,201.929,25193.0
2021-02-01 15:20:00,216.12,216.24,215.8,215.83,24232.0,201.8823,201.9943,201.5833,201.6114,24232.0
2021-02-01 15:30:00,215.8,215.88,215.37,215.39,68115.0,201.5833,201.6581,201.1817,201.2003,68115.0
2021-02-01 15:40:00,215.33,215.58,215.19,215.5,19337.0,201.1443,201.3778,201.0135,201.3031,19337.0
2021-02-01 15:50:00,215.4,215.75,215.0,215.06,103617.0,201.2097,201.5366,200.836,200.8921,103617.0
2021-02-02 09:30:00,217.97,217.97,216.51,217.02,65394.0,203.6104,203.6104,202.2466,202.723,65394.0
2021-02-02 09:40:00,217.17,217.52,216.14,217.52,15144.0,202.8631,203.19,201.9009,203.19,15144.0
2021-02-02 09:50:00,217.51,218.34,216.79,218.02,13252.0,203.1807,203.956,202.5081,203.6571,13252.0
2021-02-02 10:00:00,218.01,219.4,217.8,218.5,10059.0,203.6477,204.9462,203.4516,204.1055,10059.0
2021-02-02 10:10:00,218.47,218.65,218.07,218.65,16970.0,204.0774,204.2456,203.7038,204.2456,16970.0
2021-02-02 10:20:00,218.62,218.86,217.72,217.72,11104.0,204.2176,204.4417,203.3768,203.3768,11104.0
2021-02-02 10:30:00,217.87,218.26,217.59,218.03,13758.0,203.517,203.8813,203.2554,203.6664,13758.0
2021-02-02 10:40:00,217.9,218.3,217.76,218.12,9110.0,203.545,203.9186,203.4142,203.7505,9110.0
2021-02-02 10:50:00,218.27,218.57,218.1,218.46,5510.0,203.8906,204.1708,203.7318,204.0681,5510.0
2021-02-02 11:00:00,218.36,218.65,218.25,218.51,8908.0,203.9747,204.2456,203.8719,204.1148,8908.0
2021-02-02 11:10:00,218.6,218.72,218.33,218.51,6654.0,204.1989,204.311,203.9467,204.1148,6654.0
2021-02-02 11:20:00,218.71,218.71,218.02,218.28,14582.0,204.3016,204.3016,203.6571,203.9,14582.0
2021-02-02 11:30:00,218.43,218.71,218.32,218.51,21754.0,204.0401,204.3016,203.9373,204.1148,21754.0
2021-02-02 11:40:00,218.42,218.5,218.01,218.01,15260.0,204.0307,204.1055,203.6477,203.6477,15260.0
2021-02-02 11:50:00,218.2,219.26,218.05,219.07,11166.0,203.8252,204.8154,203.6851,204.6379,11166.0
2021-02-02 12:00:00,219.17,219.74,218.69,218.86,19199.0,204.7313,205.2638,204.2829,204.4417,19199.0
2021-02-02 12:10:00,218.87,219.15,218.7,218.8,8850.0,204.4511,204.7126,204.2923,204.3857,8850.0
2021-02-02 12:20:00,218.75,218.97,218.59,218.75,14464.0,204.339,204.5445,204.1895,204.339,14464.0
2021-02-02 12:30:00,218.75,218.81,218.4,218.4,31413.0,204.339,204.395,204.012,204.012,31413.0
2021-02-02 12:40:00,218.4,218.42,217.74,218.17,8701.0,204.012,204.0307,203.3955,203.7972,8701.0
2021-02-02 12:50:00,218.24,218.36,217.86,217.96,14601.0,203.8626,203.9747,203.5076,203.601,14601.0
2021-02-02 13:00:00,217.99,218.5,217.61,218.5,54978.0,203.6291,204.1055,203.2741,204.1055,54978.0
2021-02-02 13:10:00,218.61,219.22,218.19,218.31,10391.0,204.2082,204.778,203.8159,203.928,10391.0
2021-02-02 13:20:00,218.32,219.0,218.32,218.64,6752.0,203.9373,204.5725,203.9373,204.2362,6752.0
2021-02-02 13:30:00,218.68,218.93,218.26,218.69,10458.0,204.2736,204.5071,203.8813,204.2829,10458.0
2021-02-02 13:40:00,218.75,218.94,218.35,218.55,10538.0,204.339,204.5165,203.9653,204.1522,10538.0
2021-02-02 13:50:00,218.36,218.76,218.34,218.43,10956.0,203.9747,204.3483,203.956,204.0401,10956.0
2021-02-02 14:00:00,218.52,219.02,218.39,218.7,9951.0,204.1241,204.5912,204.0027,204.2923,9951.0
2021-02-02 14:10:00,218.73,218.85,218.47,218.56,7224.0,204.3203,204.4324,204.0774,204.1615,7224.0
2021-02-02 14:20:00,218.58,218.72,218.13,218.28,14582.0,204.1802,204.311,203.7598,203.9,14582.0
2021-02-02 14:30:00,218.32,219.15,218.32,219.12,11347.0,203.9373,204.7126,203.9373,204.6846,11347.0
2021-02-02 14:40:00,218.99,219.78,218.95,219.51,14164.0,204.5632,205.3011,204.5258,205.0489,14164.0
2021-02-02 14:50:00,219.51,219.69,219.36,219.51,6394.0,205.0489,205.2171,204.9088,205.0489,6394.0
2021-02-02 15:00:00,219.41,219.43,218.75,218.78,25710.0,204.9555,204.9742,204.339,204.367,25710.0
2021-02-02 15:10:00,218.81,219.14,218.68,218.85,11659.0,204.395,204.7033,204.2736,204.4324,11659.0
2021-02-02 15:20:00,218.89,219.05,218.74,218.8,11417.0,204.4698,204.6192,204.3296,204.3857,11417.0
2021-02-02 15:30:00,218.74,218.84,218.57,218.68,15657.0,204.3296,204.4231,204.1708,204.2736,15657.0
2021-02-02 15:40:00,218.66,218.9,218.2,218.34,23879.0,204.2549,204.4791,203.8252,203.956,23879.0
2021-02-02 15:50:00,218.3,218.75,217.47,217.92,116869.0,203.9186,204.339,203.1433,203.5637,116869.0
2021-02-03 09:30:00,218.85,219.84,217.34,219.55,27629.0,204.4324,205.3572,203.0219,205.0863,27629.0
2021-02-03 09:40:00,219.85,220.29,218.99,219.93,17324.0,205.3665,205.7775,204.5632,205.4413,17324.0
2021-02-03 09:50:00,219.93,220.15,218.95,219.05,18696.0,205.4413,205.6468,204.5258,204.6192,18696.0
2021-02-03 10:00:00,218.95,219.18,218.35,218.55,16691.0,204.5258,204.7407,203.9653,204.1522,16691.0
2021-02-03 10:10:00,218.31,218.52,217.28,217.41,14214.0,203.928,204.1241,202.9658,203.0873,14214.0
2021-02-03 10:20:00,217.38,217.54,215.24,215.52,30873.0,203.0592,203.2087,201.0602,201.3218,30873.0
2021-02-03 10:30:00,215.5,215.86,215.23,215.39,29088.0,201.3031,201.6394,201.0509,201.2003,29088.0
2021-02-03 10:40:00,215.47,216.62,215.38,216.56,15336.0,201.2751,202.3493,201.191,202.2933,15336.0
2021-02-03 10:50:00,216.51,217.34,216.44,217.13,16810.0,202.2466,203.0219,202.1812,202.8257,16810.0
2021-02-03 11:00:00,217.18,217.39,217.05,217.35,16006.0,202.8724,203.0686,202.751,203.0312,16006.0
2021-02-03 11:10:00,217.34,217.39,216.94,217.05,11862.0,203.0219,203.0686,202.6482,202.751,11862.0
2021-02-03 11:20:00,217.1,217.56,216.57,216.66,17722.0,202.7977,203.2274,202.3026,202.3867,17722.0
2021-02-03 11:30:00,216.66,217.01,216.66,216.91,9452.0,202.3867,202.7136,202.3867,202.6202,9452.0
2021-02-03 11:40:00,216.83,217.01,216.6,216.71,6844.0,202.5455,202.7136,202.3306,202.4334,6844.0
2021-02-03 11:50:00,216.7,217.11,216.59,217.11,8416.0,202.424,202.807,202.3213,202.807,8416.0
2021-02-03 12:00:00,216.93,217.43,216.84,217.43,57414.0,202.6389,203.106,202.5548,203.106,57414.0
2021-02-03 12:10:00,217.41,217.72,217.29,217.45,9440.0,203.0873,203.3768,202.9752,203.1246,9440.0
2021-02-03 12:20:00,217.53,217.53,217.22,217.37,9837.0,203.1994,203.1994,202.9098,203.0499,9837.0
2021-02-03 12:30:00,217.42,217.48,217.28,217.48,4478.0,203.0966,203.1527,202.9658,203.1527,4478.0
2021-02-03 12:40:00,217.47,217.69,217.35,217.42,12104.0,203.1433,203.3488,203.0312,203.0966,12104.0
2021-02-03 12:50:00,217.42,217.73,217.38,217.41,10832.0,203.0966,203.3862,203.0592,203.0873,10832.0
2021-02-03 13:00:00,217.38,217.56,217.25,217.42,14371.0,203.0592,203.2274,202.9378,203.0966,14371.0
2021-02-03 13:10:00,217.4,217.63,217.38,217.52,8034.0,203.0779,203.2928,203.0592,203.19,8034.0
2021-02-03 13:20:00,217.51,217.55,217.36,217.47,12170.0,203.1807,203.218,203.0406,203.1433,12170.0
2021-02-03 13:30:00,217.39,217.53,217.2,217.53,14908.0,203.0686,203.1994,202.8911,203.1994,14908.0
2021-02-03 13:40:00,217.54,217.6,217.32,217.42,8432.0,203.2087,203.2648,203.0032,203.0966,8432.0
2021-02-03 13:50:00,217.4,217.43,217.19,217.23,13161.0,203.0779,203.106,202.8818,202.9191,13161.0
2021-02-03 14:00:00,217.34,217.51,217.29,217.37,12994.0,203.0219,203.1807,202.9752,203.0499,12994.0
2021-02-03 14:10:00,217.44,217.9,217.41,217.9,14395.0,203.1153,203.545,203.0873,203.545,14395.0
2021-02-03 14:20:00,217.86,218.12,217.83,218.08,9570.0,203.5076,203.7505,203.4796,203.7131,9570.0
2021-02-03 14:30:00,218.1,218.42,218.07,218.27,13055.0,203.7318,204.0307,203.7038,203.8906,13055.0
2021-02-03 14:40:00,218.14,218.59,218.06,218.08,21734.0,203.7692,204.1895,203.6944,203.7131,21734.0
2021-02-03 14:50:00,218.13,218.14,217.66,217.68,14554.0,203.7598,203.7692,203.3208,203.3395,14554.0
2021-02-03 15:00:00,217.66,217.94,217.63,217.91,16575.0,203.3208,203.5824,203.2928,203.5543,16575.0
2021-02-03 15:10:00,217.98,217.98,217.72,217.74,15651.0,203.6197,203.6197,203.3768,203.3955,15651.0
2021-02-03 15:20:00,217.73,217.73,217.16,217.16,31321.0,203.3862,203.3862,202.8537,202.8537,31321.0
2021-02-03 15:30:00,217.14,217.28,216.9,216.92,32694.0,202.8351,202.9658,202.6109,202.6295,32694.0
2021-02-03 15:40:00,216.92,217.05,216.53,216.93,38469.0,202.6295,202.751,202.2652,202.6389,38469.0
2021-02-03 15:50:00,216.92,217.21,215.55,216.23,243100.0,202.6295,202.9004,201.3498,201.985,243100.0
2021-02-04 09:30:00,217.01,218.07,216.43,216.5,46955.0,202.7136,203.7038,202.1718,202.2372,46955.0
2021-02-04 09:40:00,216.76,217.35,216.14,216.5,27149.0,202.4801,203.0312,201.9009,202.2372,27149.0
2021-02-04 09:50:00,216.63,218.31,216.34,217.95,73065.0,202.3587,203.928,202.0878,203.5917,73065.0
2021-02-04 10:00:00,218.0,218.11,217.18,217.6,23555.0,203.6384,203.7412,202.8724,203.2648,23555.0
2021-02-04 10:10:00,217.53,217.98,216.9,217.94,17364.0,203.1994,203.6197,202.6109,203.5824,17364.0
2021-02-04 10:20:00,217.84,218.03,216.83,217.31,26731.0,203.4889,203.6664,202.5455,202.9939,26731.0
2021-02-04 10:30:00,217.2,217.56,216.8,216.86,15591.0,202.8911,203.2274,202.5175,202.5735,15591.0
2021-02-04 10:40:00,216.95,218.24,216.83,218.23,31449.0,202.6576,203.8626,202.5455,203.8532,31449.0
2021-02-04 10:50:00,218.36,219.41,218.33,219.19,50445.0,203.9747,204.9555,203.9467,204.75,50445.0
2021-02-04 11:00:00,219.12,220.23,219.1,220.09,22879.0,204.6846,205.7215,204.6659,205.5907,22879.0
2021-02-04 11:10:00,220.12,220.55,220.0,220.45,37351.0,205.6187,206.0204,205.5066,205.927,37351.0
2021-02-04 11:20:00,220.42,220.49,219.32,219.56,25504.0,205.899,205.9644,204.8714,205.0956,25504.0
2021-02-04 11:30:00,219.61,220.0,219.6,219.71,28910.0,205.1423,205.5066,205.133,205.2357,28910.0
2021-02-04 11:40:00,219.74,219.83,218.94,219.17,27633.0,205.2638,205.3478,204.5165,204.7313,27633.0
2021-02-04 11:50:00,219.21,219.38,218.83,219.1,17429.0,204.7687,204.9275,204.4137,204.6659,17429.0
2021-02-04 12:00:00,219.18,219.27,218.91,219.06,30933.0,204.7407,204.8247,204.4885,204.6286,30933.0
2021-02-04 12:10:00,219.06,219.12,218.94,219.0,11840.0,204.6286,204.6846,204.5165,204.5725,11840.0
2021-02-04 12:20:00,219.01,219.76,218.68,219.76,22543.0,204.5819,205.2825,204.2736,205.2825,22543.0
2021-02-04 12:30:00,219.84,220.32,219.74,220.06,20935.0,205.3572,205.8056,205.2638,205.5627,20935.0
2021-02-04 12:40:00,220.09,220.24,219.91,220.0,15926.0,205.5907,205.7308,205.4226,205.5066,15926.0
2021-02-04 12:50:00,220.1,221.25,220.1,221.25,20147.0,205.6001,206.6743,205.6001,206.6743,20147.0
2021-02-04 13:00:00,221.34,221.5,221.1,221.31,8252.0,206.7584,206.9078,206.5342,206.7303,8252.0
2021-02-04 13:10:00,221.26,221.28,221.04,221.04,9977.0,206.6836,206.7023,206.4781,206.4781,9977.0
2021-02-04 13:20:00,220.88,221.9,220.81,221.34,23542.0,206.3287,207.2815,206.2633,206.7584,23542.0
2021-02-04 13:30:00,221.39,221.85,221.35,221.75,6350.0,206.8051,207.2348,206.7677,207.1414,6350.0
2021-02-04 13:40:00,221.68,222.0,221.65,222.0,8964.0,207.076,207.3749,207.0479,207.3749,8964.0
2021-02-04 13:50:00,222.0,222.16,221.89,222.1,7097.0,207.3749,207.5243,207.2721,207.4683,7097.0
2021-02-04 14:00:00,222.14,222.97,222.12,222.62,13765.0,207.5057,208.281,207.487,207.954,13765.0
2021-02-04 14:10:00,222.63,222.63,222.22,222.36,12839.0,207.9634,207.9634,207.5804,207.7112,12839.0
2021-02-04 14:20:00,222.41,222.56,222.31,222.47,7672.0,207.7579,207.898,207.6645,207.8139,7672.0
2021-02-04 14:30:00,222.45,222.52,222.34,222.35,5265.0,207.7952,207.8606,207.6925,207.7018,5265.0
2021-02-04 14:40:00,222.33,222.65,222.25,222.61,7303.0,207.6831,207.9821,207.6084,207.9447,7303.0
2021-02-04 14:50:00,222.63,222.89,222.62,222.81,16496.0,207.9634,208.2063,207.954,208.1315,16496.0
2021-02-04 15:00:00,222.68,222.97,222.5,222.8,21747.0,208.0101,208.281,207.8419,208.1222,21747.0
2021-02-04 15:10:00,222.84,222.88,222.71,222.83,20579.0,208.1595,208.1969,208.0381,208.1502,20579.0
2021-02-04 15:20:00,222.78,223.39,222.78,223.38,14382.0,208.1035,208.6733,208.1035,208.664,14382.0
2021-02-04 15:30:00,223.4,223.41,222.73,222.77,51563.0,208.6827,208.692,208.0568,208.0942,51563.0
2021-02-04 15:40:00,222.77,222.98,222.61,222.72,25688.0,208.0942,208.2903,207.9447,208.0475,25688.0
2021-02-04 15:50:00,222.79,223.63,222.67,223.51,76848.0,208.1128,208.8975,208.0007,208.7854,76848.0
2021-02-05 09:30:00,225.1,225.94,224.53,225.48,55730.0,210.2707,211.0553,209.7382,210.6256,55730.0
2021-02-05 09:40:00,225.37,226.48,225.29,226.28,17192.0,210.5229,211.5597,210.4481,211.3729,17192.0
2021-02-05 09:50:00,226.34,227.12,226.33,226.94,12409.0,211.429,212.1576,211.4196,211.9894,12409.0
2021-02-05 10:00:00,226.9,226.97,226.09,226.14,8509.0,211.9521,212.0175,211.1954,211.2421,8509.0
2021-02-05 10:10:00,226.06,226.55,225.76,226.25,15125.0,211.1674,211.6251,210.8872,211.3449,15125.0
2021-02-05 10:20:00,226.23,227.5,226.23,227.01,15279.0,211.3262,212.5126,211.3262,212.0548,15279.0
2021-02-05 10:30:00,227.24,227.79,226.91,227.04,17175.0,212.2697,212.7834,211.9614,212.0829,17175.0
2021-02-05 10:40:00,227.06,227.7,227.06,227.57,23600.0,212.1015,212.6994,212.1015,212.5779,23600.0
2021-02-05 10:50:00,227.59,227.68,226.89,226.91,15960.0,212.5966,212.6807,211.9427,211.9614,15960.0
2021-02-05 11:00:00,226.81,227.01,226.53,226.54,10230.0,211.868,212.0548,211.6065,211.6158,10230.0
2021-02-05 11:10:00,226.46,227.01,226.46,226.82,14589.0,211.5411,212.0548,211.5411,211.8773,14589.0
2021-02-05 11:20:00,226.78,227.7,226.78,227.51,18577.0,211.84,212.6994,211.84,212.5219,18577.0
2021-02-05 11:30:00,227.52,227.81,226.9,226.96,22546.0,212.5312,212.8021,211.9521,212.0081,22546.0
2021-02-05 11:40:00,226.86,226.86,226.32,226.32,5730.0,211.9147,211.9147,211.4103,211.4103,5730.0
2021-02-05 11:50:00,226.34,226.41,225.89,226.07,8718.0,211.429,211.4944,211.0086,211.1768,8718.0
2021-02-05 12:00:00,226.0,226.37,225.92,226.19,6550.0,211.1114,211.457,211.0366,211.2889,6550.0
2021-02-05 12:10:00,226.19,226.4,226.02,226.32,5431.0,211.2889,211.485,211.1301,211.4103,5431.0
2021-02-05 12:20:00,226.19,226.24,225.8,226.24,12045.0,211.2889,211.3356,210.9245,211.3356,12045.0
2021-02-05 12:30:00,226.24,226.35,225.76,225.93,9314.0,211.3356,211.4383,210.8872,211.046,9314.0
2021-02-05 12:40:00,225.94,226.21,225.91,226.01,4321.0,211.0553,211.3075,211.0273,211.1207,4321.0
2021-02-05 12:50:00,226.03,226.49,225.98,226.47,5021.0,211.1394,211.5691,211.0927,211.5504,5021.0
2021-02-05 13:00:00,226.4,226.55,226.23,226.52,6928.0,211.485,211.6251,211.3262,211.5971,6928.0
2021-02-05 13:10:00,226.43,226.87,226.42,226.67,7339.0,211.513,211.9241,211.5037,211.7372,7339.0
2021-02-05 13:20:00,226.6,226.85,226.4,226.82,11341.0,211.6718,211.9054,211.485,211.8773,11341.0
2021-02-05 13:30:00,226.79,227.11,226.74,227.11,9366.0,211.8493,212.1482,211.8026,212.1482,9366.0
2021-02-05 13:40:00,227.09,227.14,226.62,226.81,16071.0,212.1296,212.1763,211.6905,211.868,16071.0
2021-02-05 13:50:00,226.9,227.1,226.24,226.64,19601.0,211.9521,212.1389,211.3356,211.7092,19601.0
2021-02-05 14:00:00,226.66,226.84,226.4,226.4,3827.0,211.7279,211.896,211.485,211.485,3827.0
2021-02-05 14:10:00,226.5,226.7,226.29,226.45,10317.0,211.5784,211.7653,211.3823,211.5317,10317.0
2021-02-05 14:20:00,226.47,226.83,226.46,226.8,7602.0,211.5504,211.8867,211.5411,211.8587,7602.0
2021-02-05 14:30:00,226.82,227.02,226.81,226.95,7474.0,211.8773,212.0642,211.868,211.9988,7474.0
2021-02-05 14:40:00,226.92,227.19,226.78,227.0,11481.0,211.9708,212.223,211.84,212.0455,11481.0
2021-02-05 14:50:00,226.98,227.68,226.94,227.58,12556.0,212.0268,212.6807,211.9894,212.5873,12556.0
2021-02-05 15:00:00,227.55,227.55,226.88,226.97,11530.0,212.5593,212.5593,211.9334,212.0175,11530.0
2021-02-05 15:10:00,227.01,227.47,226.89,227.41,15873.0,212.0548,212.4845,211.9427,212.4285,15873.0
2021-02-05 15:20:00,227.47,227.5,226.8,226.8,16741.0,212.4845,212.5126,211.8587,211.8587,16741.0
2021-02-05 15:30:00,226.69,227.23,226.63,227.21,16512.0,211.7559,212.2603,211.6999,212.2417,16512.0
2021-02-05 15:40:00,227.15,227.89,227.12,227.84,31773.0,212.1856,212.8769,212.1576,212.8302,31773.0
2021-02-05 15:50:00,227.88,228.07,227.42,227.93,93497.0,212.8675,213.045,212.4378,212.9142,93497.0
2021-02-08 09:30:00,226.55,227.74,226.36,226.37,20419.0,212.3194,213.4346,212.1413,212.1507,20419.0
2021-02-08 09:40:00,226.32,226.55,225.64,226.06,13046.0,212.1038,212.3194,211.4665,211.8601,13046.0
2021-02-08 09:50:00,226.19,227.01,226.17,226.87,8594.0,211.982,212.7505,211.9632,212.6193,8594.0
2021-02-08 10:00:00,226.94,226.96,225.86,226.06,8016.0,212.6849,212.7036,211.6727,211.8601,8016.0
2021-02-08 10:10:00,226.0,226.15,225.66,225.93,11578.0,211.8039,211.9445,211.4853,211.7383,11578.0
2021-02-08 10:20:00,225.92,226.12,225.8,225.99,5781.0,211.7289,211.9164,211.6165,211.7945,5781.0
2021-02-08 10:30:00,225.91,225.91,225.09,225.22,6948.0,211.7196,211.7196,210.9511,211.0729,6948.0
2021-02-08 10:40:00,225.14,225.49,225.14,225.27,8240.0,210.9979,211.3259,210.9979,211.1198,8240.0
2021-02-08 10:50:00,225.43,225.51,224.73,224.93,12954.0,211.2697,211.3447,210.6137,210.8011,12954.0
2021-02-08 11:00:00,225.06,225.2,224.77,224.78,14311.0,210.9229,211.0542,210.6512,210.6605,14311.0
2021-02-08 11:10:00,224.72,224.8,224.43,224.43,8519.0,210.6043,210.6793,210.3325,210.3325,8519.0
2021-02-08 11:20:00,224.63,224.92,224.32,224.39,6500.0,210.52,210.7917,210.2294,210.295,6500.0
2021-02-08 11:30:00,224.34,224.34,223.74,223.92,6893.0,210.2482,210.2482,209.6859,209.8546,6893.0
2021-02-08 11:40:00,224.05,224.06,223.69,224.03,6752.0,209.9764,209.9858,209.639,209.9576,6752.0
2021-02-08 11:50:00,224.05,224.09,223.83,223.92,2710.0,209.9764,210.0139,209.7702,209.8546,2710.0
2021-02-08 12:00:00,224.04,224.83,223.98,224.21,9393.0,209.967,210.7074,209.9108,210.1263,9393.0
2021-02-08 12:10:00,224.25,224.73,224.24,224.54,2880.0,210.1638,210.6137,210.1545,210.4356,2880.0
2021-02-08 12:20:00,224.67,224.78,224.26,224.31,7604.0,210.5574,210.6605,210.1732,210.2201,7604.0
2021-02-08 12:30:00,224.49,224.49,224.19,224.47,5432.0,210.3888,210.3888,210.1076,210.37,5432.0
2021-02-08 12:40:00,224.4,224.54,224.25,224.34,12107.0,210.3044,210.4356,210.1638,210.2482,12107.0
2021-02-08 12:50:00,224.27,224.41,224.08,224.35,6788.0,210.1826,210.3138,210.0045,210.2575,6788.0
2021-02-08 13:00:00,224.34,224.82,224.26,224.68,12518.0,210.2482,210.698,210.1732,210.5668,12518.0
2021-02-08 13:10:00,224.66,225.28,224.59,225.28,12753.0,210.5481,211.1291,210.4825,211.1291,12753.0
2021-02-08 13:20:00,225.15,225.21,224.95,225.21,5628.0,211.0073,211.0635,210.8199,211.0635,5628.0
2021-02-08 13:30:00,225.12,225.14,224.9,225.12,11034.0,210.9792,210.9979,210.773,210.9792,11034.0
2021-02-08 13:40:00,225.2,225.23,224.88,225.05,8115.0,211.0542,211.0823,210.7543,210.9136,8115.0
2021-02-08 13:50:00,225.02,225.63,224.84,225.46,10099.0,210.8855,211.4571,210.7168,211.2978,10099.0
2021-02-08 14:00:00,225.62,225.79,225.42,225.6,4167.0,211.4478,211.6071,211.2603,211.429,4167.0
2021-02-08 14:10:00,225.58,225.77,225.31,225.59,12646.0,211.4103,211.5883,211.1572,211.4197,12646.0
2021-02-08 14:20:00,225.58,226.09,225.53,226.09,17226.0,211.4103,211.8882,211.3634,211.8882,17226.0
2021-02-08 14:30:00,226.05,226.96,226.02,226.88,12610.0,211.8508,212.7036,211.8226,212.6286,12610.0
2021-02-08 14:40:00,226.81,226.94,226.64,226.71,7958.0,212.563,212.6849,212.4037,212.4693,7958.0
2021-02-08 14:50:00,226.61,227.1,226.61,227.06,7841.0,212.3756,212.8348,212.3756,212.7973,7841.0
2021-02-08 15:00:00,227.05,227.07,226.78,226.82,7729.0,212.7879,212.8067,212.5349,212.5724,7729.0
2021-02-08 15:10:00,226.95,227.4,226.94,227.16,12265.0,212.6942,213.116,212.6849,212.891,12265.0
2021-02-08 15:20:00,227.14,227.39,227.14,227.39,7699.0,212.8723,213.1066,212.8723,213.1066,7699.0
2021-02-08 15:30:00,227.35,227.86,227.29,227.84,31082.0,213.0691,213.5471,213.0129,213.5283,31082.0
2021-02-08 15:40:00,227.95,228.4,227.86,228.23,31052.0,213.6314,214.0531,213.5471,213.8938,31052.0
2021-02-08 15:50:00,228.35,228.66,227.88,228.63,77082.0,214.0063,214.2968,213.5658,214.2687,77082.0
2021-02-09 09:30:00,234.0,234.5,232.34,232.52,109931.0,219.3014,219.77,217.7457,217.9143,109931.0
2021-02-09 09:40:00,232.52,233.73,231.79,233.52,40555.0,217.9143,219.0483,217.2302,218.8515,40555.0
2021-02-09 09:50:00,233.56,233.71,232.5,233.22,22531.0,218.889,219.0296,217.8956,218.5704,22531.0
2021-02-09 10:00:00,233.43,234.13,233.4,234.02,34889.0,218.7672,219.4232,218.7391,219.3201,34889.0
2021-02-09 10:10:00,234.12,234.16,233.5,233.69,13020.0,219.4138,219.4513,218.8328,219.0109,13020.0
2021-02-09 10:20:00,233.88,233.89,233.5,233.88,21270.0,219.1889,219.1983,218.8328,219.1889,21270.0
2021-02-09 10:30:00,233.9,234.55,233.84,234.37,13382.0,219.2077,219.8168,219.1514,219.6481,13382.0
2021-02-09 10:40:00,234.37,234.86,233.93,234.08,22384.0,219.6481,220.1074,219.2358,219.3764,22384.0
2021-02-09 10:50:00,233.99,234.56,233.5,234.0,28070.0,219.292,219.8262,218.8328,219.3014,28070.0
2021-02-09 11:00:00,233.95,234.13,233.5,233.62,12106.0,219.2545,219.4232,218.8328,218.9453,12106.0
2021-02-09 11:10:00,233.5,233.81,233.5,233.7,14590.0,218.8328,219.1233,218.8328,219.0202,14590.0
2021-02-09 11:20:00,233.75,233.86,233.45,233.7,19971.0,219.0671,219.1702,218.7859,219.0202,19971.0
2021-02-09 11:30:00,233.7,234.17,233.64,233.85,14518.0,219.0202,219.4607,218.964,219.1608,14518.0
2021-02-09 11:40:00,233.9,234.09,233.76,233.99,11770.0,219.2077,219.3857,219.0765,219.292,11770.0
2021-02-09 11:50:00,233.86,234.33,233.86,234.11,9945.0,219.1702,219.6107,219.1702,219.4045,9945.0
2021-02-09 12:00:00,234.05,234.4,234.03,234.35,9069.0,219.3482,219.6763,219.3295,219.6294,9069.0
2021-02-09 12:10:00,234.37,234.52,233.99,233.99,4558.0,219.6481,219.7887,219.292,219.292,4558.0
2021-02-09 12:20:00,233.97,234.32,233.8,234.27,9000.0,219.2733,219.6013,219.1139,219.5544,9000.0
2021-02-09 12:30:00,234.26,235.3,234.25,235.02,52650.0,219.5451,220.5197,219.5357,220.2573,52650.0
2021-02-09 12:40:00,235.1,235.58,235.01,235.16,25564.0,220.3323,220.7821,220.2479,220.3885,25564.0
2021-02-09 12:50:00,235.09,235.28,234.55,234.55,13356.0,220.3229,220.501,219.8168,219.8168,13356.0
2021-02-09 13:00:00,234.5,234.62,233.83,233.9,13561.0,219.77,219.8824,219.1421,219.2077,13561.0
2021-02-09 13:10:00,233.97,233.97,233.5,233.62,14241.0,219.2733,219.2733,218.8328,218.9453,14241.0
2021-02-09 13:20:00,233.61,233.67,233.5,233.55,9833.0,218.9359,218.9921,218.8328,218.8797,9833.0
2021-02-09 13:30:00,233.59,233.65,233.45,233.52,12549.0,218.9171,218.9734,218.7859,218.8515,12549.0
2021-02-09 13:40:00,233.59,234.16,233.51,233.67,12096.0,218.9171,219.4513,218.8422,218.9921,12096.0
2021-02-09 13:50:00,233.66,233.78,233.55,233.65,8027.0,218.9827,219.0952,218.8797,218.9734,8027.0
2021-02-09 14:00:00,233.66,233.87,233.63,233.74,7181.0,218.9827,219.1795,218.9546,219.0577,7181.0
2021-02-09 14:10:00,233.68,233.69,233.5,233.59,8365.0,219.0015,219.0109,218.8328,218.9171,8365.0
2021-02-09 14:20:00,233.59,233.92,233.5,233.65,19362.0,218.9171,219.2264,218.8328,218.9734,19362.0
2021-02-09 14:30:00,233.6,233.7,233.5,233.53,10104.0,218.9265,219.0202,218.8328,218.8609,10104.0
2021-02-09 14:40:00,233.53,233.73,233.51,233.73,8314.0,218.8609,219.0483,218.8422,219.0483,8314.0
2021-02-09 14:50:00,233.67,233.7,233.5,233.5,11155.0,218.9921,219.0202,218.8328,218.8328,11155.0
2021-02-09 15:00:00,233.51,233.67,233.34,233.4,27796.0,218.8422,218.9921,218.6828,218.7391,27796.0
2021-02-09 15:10:00,233.36,233.87,233.23,233.8,11489.0,218.7016,219.1795,218.5798,219.1139,11489.0
2021-02-09 15:20:00,233.86,234.0,233.74,233.96,21258.0,219.1702,219.3014,219.0577,219.2639,21258.0
2021-02-09 15:30:00,233.94,234.3,233.94,234.11,14860.0,219.2452,219.5825,219.2452,219.4045,14860.0
2021-02-09 15:40:00,234.15,234.55,234.09,234.09,21123.0,219.442,219.8168,219.3857,219.3857,21123.0
2021-02-09 15:50:00,234.18,234.24,233.5,233.84,82960.0,219.4701,219.5263,218.8328,219.1514,82960.0
2021-02-10 09:30:00,238.02,239.64,237.0,239.2,105510.0,223.0689,224.5871,222.1129,224.1747,105510.0
2021-02-10 09:40:00,239.16,239.26,237.09,238.89,34839.0,224.1373,224.231,222.1973,223.8842,34839.0
2021-02-10 09:50:00,238.52,239.94,238.33,238.97,46444.0,223.5375,224.8683,223.3594,223.9592,46444.0
2021-02-10 10:00:00,239.22,240.83,239.17,240.68,47752.0,224.1935,225.7024,224.1466,225.5618,47752.0
2021-02-10 10:10:00,240.68,241.49,240.51,240.99,51102.0,225.5618,226.3209,225.4025,225.8523,51102.0
2021-02-10 10:20:00,240.98,241.09,238.9,240.08,58509.0,225.8429,225.946,223.8936,224.9995,58509.0
2021-02-10 10:30:00,239.84,240.26,238.72,238.72,37236.0,224.7745,225.1682,223.7249,223.7249,37236.0
2021-02-10 10:40:00,238.95,238.99,237.5,237.91,22591.0,223.9405,223.9779,222.5815,222.9658,22591.0
2021-02-10 10:50:00,238.13,238.34,237.63,238.28,16949.0,223.172,223.3688,222.7034,223.3125,16949.0
2021-02-10 11:00:00,238.19,238.46,237.61,237.93,14445.0,223.2282,223.4812,222.6846,222.9845,14445.0
2021-02-10 11:10:00,238.02,238.37,237.73,237.95,20810.0,223.0689,223.3969,222.7971,223.0033,20810.0
2021-02-10 11:20:00,237.95,238.01,237.14,237.25,25399.0,223.0033,223.0595,222.2441,222.3472,25399.0
2021-02-10 11:30:00,237.43,237.86,237.27,237.45,12454.0,222.5159,222.9189,222.366,222.5347,12454.0
2021-02-10 11:40:00,237.4,237.54,237.06,237.18,14236.0,222.4878,222.619,222.1692,222.2816,14236.0
2021-02-10 11:50:00,237.18,237.75,236.88,237.46,14679.0,222.2816,222.8158,222.0005,222.544,14679.0
2021-02-10 12:00:00,237.46,237.46,236.21,237.0,26757.0,222.544,222.544,221.3726,222.1129,26757.0
2021-02-10 12:10:00,236.99,237.71,236.74,237.64,19659.0,222.1036,222.7783,221.8693,222.7127,19659.0
2021-02-10 12:20:00,237.57,238.28,237.4,237.67,22505.0,222.6471,223.3125,222.4878,222.7409,22505.0
2021-02-10 12:30:00,237.67,238.16,237.61,238.13,20526.0,222.7409,223.2001,222.6846,223.172,20526.0
2021-02-10 12:40:00,238.16,238.61,238.1,238.25,15458.0,223.2001,223.6218,223.1438,223.2844,15458.0
2021-02-10 12:50:00,238.3,239.29,238.3,239.12,20770.0,223.3313,224.2591,223.3313,224.0998,20770.0
2021-02-10 13:00:00,239.23,239.47,238.86,238.99,21475.0,224.2029,224.4278,223.8561,223.9779,21475.0
2021-02-10 13:10:00,238.95,239.34,238.74,239.2,17479.0,223.9405,224.306,223.7436,224.1747,17479.0
2021-02-10 13:20:00,239.28,239.68,239.25,239.44,15504.0,224.2497,224.6246,224.2216,224.3997,15504.0
2021-02-10 13:30:00,239.43,240.0,239.43,239.81,13754.0,224.3903,224.9245,224.3903,224.7464,13754.0
2021-02-10 13:40:00,239.73,239.85,239.19,239.2,9452.0,224.6715,224.7839,224.1654,224.1747,9452.0
2021-02-10 13:50:00,239.16,240.25,239.09,240.11,21297.0,224.1373,225.1588,224.0717,225.0276,21297.0
2021-02-10 14:00:00,240.18,240.66,239.84,240.3,29740.0,225.0932,225.543,224.7745,225.2057,29740.0
2021-02-10 14:10:00,240.25,240.48,239.56,239.65,31032.0,225.1588,225.3743,224.5121,224.5965,31032.0
2021-02-10 14:20:00,239.65,239.78,238.56,239.09,23235.0,224.5965,224.7183,223.5749,224.0717,23235.0
2021-02-10 14:30:00,239.2,240.32,239.18,240.32,21885.0,224.1747,225.2244,224.156,225.2244,21885.0
2021-02-10 14:40:00,240.28,240.82,240.21,240.61,30749.0,225.1869,225.693,225.1213,225.4962,30749.0
2021-02-10 14:50:00,240.54,241.0,240.44,240.76,24783.0,225.4306,225.8617,225.3369,225.6368,24783.0
2021-02-10 15:00:00,240.77,241.0,240.3,240.54,37110.0,225.6461,225.8617,225.2057,225.4306,37110.0
2021-02-10 15:10:00,240.51,240.8,240.14,240.58,33479.0,225.4025,225.6742,225.0557,225.4681,33479.0
2021-02-10 15:20:00,240.58,240.92,240.37,240.7,30304.0,225.4681,225.7867,225.2713,225.5805,30304.0
2021-02-10 15:30:00,240.65,240.65,239.79,239.87,45371.0,225.5337,225.5337,224.7277,224.8027,45371.0
2021-02-10 15:40:00,239.91,240.15,239.65,239.74,51401.0,224.8401,225.0651,224.5965,224.6808,51401.0
2021-02-10 15:50:00,239.8,240.58,239.48,240.31,128187.0,224.7371,225.4681,224.4372,225.215,128187.0
2021-02-11 09:30:00,240.22,241.43,238.62,238.9,60631.0,225.1307,226.2647,223.6312,223.8936,60631.0
2021-02-11 09:40:00,238.78,239.03,237.17,237.63,32714.0,223.7811,224.0154,222.2723,222.7034,32714.0
2021-02-11 09:50:00,237.95,237.95,236.5,236.9,36837.0,223.0033,223.0033,221.6443,222.0192,36837.0
2021-02-11 10:00:00,236.95,237.45,235.29,236.09,37894.0,222.0661,222.5347,220.5104,221.2601,37894.0
2021-02-11 10:10:00,236.14,236.56,235.8,236.17,32003.0,221.307,221.7006,220.9883,221.3351,32003.0
2021-02-11 10:20:00,236.24,236.24,235.44,235.76,23867.0,221.4007,221.4007,220.6509,220.9508,23867.0
2021-02-11 10:30:00,235.64,235.93,235.5,235.67,18666.0,220.8384,221.1102,220.7072,220.8665,18666.0
2021-02-11 10:40:00,235.78,236.63,235.7,236.52,28207.0,220.9696,221.7662,220.8946,221.6631,28207.0
2021-02-11 10:50:00,236.52,236.92,235.92,235.93,16981.0,221.6631,222.038,221.1008,221.1102,16981.0
2021-02-11 11:00:00,235.87,236.14,235.53,236.09,13307.0,221.0539,221.307,220.7353,221.2601,13307.0
2021-02-11 11:10:00,236.14,236.45,235.89,236.45,12043.0,221.307,221.5975,221.0727,221.5975,12043.0
2021-02-11 11:20:00,236.47,237.08,236.39,237.08,29942.0,221.6162,222.1879,221.5413,222.1879,29942.0
2021-02-11 11:30:00,236.89,237.06,236.22,236.5,11817.0,222.0098,222.1692,221.3819,221.6443,11817.0
2021-02-11 11:40:00,236.45,236.46,235.62,235.62,9647.0,221.5975,221.6069,220.8196,220.8196,9647.0
2021-02-11 11:50:00,235.55,235.76,235.01,235.1,21294.0,220.754,220.9508,220.2479,220.3323,21294.0
2021-02-11 12:00:00,235.02,235.14,234.54,234.54,23571.0,220.2573,220.3698,219.8075,219.8075,23571.0
2021-02-11 12:10:00,234.53,234.72,234.37,234.38,23809.0,219.7981,219.9762,219.6481,219.6575,23809.0
2021-02-11 12:20:00,234.44,234.55,233.79,233.85,22823.0,219.7137,219.8168,219.1046,219.1608,22823.0
2021-02-11 12:30:00,233.79,234.16,233.65,234.09,8917.0,219.1046,219.4513,218.9734,219.3857,8917.0
2021-02-11 12:40:00,234.09,234.09,233.11,233.65,11694.0,219.3857,219.3857,218.4673,218.9734,11694.0
2021-02-11 12:50:00,233.66,234.39,233.63,234.39,10865.0,218.9827,219.6669,218.9546,219.6669,10865.0
2021-02-11 13:00:00,234.32,234.39,234.15,234.31,6370.0,219.6013,219.6669,219.442,219.5919,6370.0
2021-02-11 13:10:00,234.31,234.38,234.1,234.14,14726.0,219.5919,219.6575,219.3951,219.4326,14726.0
2021-02-11 13:20:00,234.22,234.71,234.17,234.53,8463.0,219.5076,219.9668,219.4607,219.7981,8463.0
2021-02-11 13:30:00,234.55,234.94,234.38,234.74,11111.0,219.8168,220.1823,219.6575,219.9949,11111.0
2021-02-11 13:40:00,234.76,235.11,234.74,235.01,9057.0,220.0136,220.3417,219.9949,220.2479,9057.0
2021-02-11 13:50:00,234.96,235.4,234.75,235.4,116251.0,220.2011,220.6134,220.0043,220.6134,116251.0
2021-02-11 14:00:00,235.24,235.31,234.16,234.37,17558.0,220.4635,220.5291,219.4513,219.6481,17558.0
2021-02-11 14:10:00,234.27,234.37,234.13,234.3,5382.0,219.5544,219.6481,219.4232,219.5825,5382.0
2021-02-11 14:20:00,234.38,234.4,233.95,234.33,10422.0,219.6575,219.6763,219.2545,219.6107,10422.0
2021-02-11 14:30:00,234.37,234.42,234.13,234.21,15069.0,219.6481,219.695,219.4232,219.4982,15069.0
2021-02-11 14:40:00,234.22,234.72,234.21,234.49,8180.0,219.5076,219.9762,219.4982,219.7606,8180.0
2021-02-11 14:50:00,234.55,234.69,234.34,234.52,11998.0,219.8168,219.948,219.62,219.7887,11998.0
2021-02-11 15:00:00,234.43,234.67,234.13,234.51,11352.0,219.7044,219.9293,219.4232,219.7793,11352.0
2021-02-11 15:10:00,234.54,235.05,234.42,234.84,12435.0,219.8075,220.2854,219.695,220.0886,12435.0
2021-02-11 15:20:00,234.86,235.07,234.72,234.84,16421.0,220.1074,220.3042,219.9762,220.0886,16421.0
2021-02-11 15:30:00,234.87,235.03,234.7,234.86,19589.0,220.1167,220.2667,219.9574,220.1074,19589.0
2021-02-11 15:40:00,234.86,235.42,234.86,235.29,42765.0,220.1074,220.6322,220.1074,220.5104,42765.0
2021-02-11 15:50:00,235.35,236.93,235.18,236.38,208802.0,220.5666,222.0473,220.4073,221.5319,208802.0
2021-02-12 09:30:00,236.51,237.45,235.5,235.5,21671.0,221.6537,222.5347,220.7072,220.7072,21671.0
2021-02-12 09:40:00,235.49,237.32,235.46,236.65,10614.0,220.6978,222.4128,220.6697,221.7849,10614.0
2021-02-12 09:50:00,236.65,237.78,236.28,237.66,19803.0,221.7849,222.8439,221.4382,222.7315,19803.0
2021-02-12 10:00:00,237.73,238.08,237.48,238.08,17436.0,222.7971,223.1251,222.5628,223.1251,17436.0
2021-02-12 10:10:00,237.99,238.04,237.64,237.95,14800.0,223.0408,223.0876,222.7127,223.0033,14800.0
2021-02-12 10:20:00,237.99,238.64,237.74,238.37,21461.0,223.0408,223.6499,222.8065,223.3969,21461.0
2021-02-12 10:30:00,238.37,238.43,237.72,238.25,27844.0,223.3969,223.4531,222.7877,223.2844,27844.0
2021-02-12 10:40:00,238.29,238.83,238.28,238.67,21326.0,223.3219,223.828,223.3125,223.678,21326.0
2021-02-12 10:50:00,238.7,239.14,238.61,239.1,18703.0,223.7062,224.1185,223.6218,224.081,18703.0
2021-02-12 11:00:00,239.09,239.37,238.9,239.32,9562.0,224.0717,224.3341,223.8936,224.2872,9562.0
2021-02-12 11:10:00,239.34,239.86,239.12,239.63,14612.0,224.306,224.7933,224.0998,224.5777,14612.0
2021-02-12 11:20:00,239.67,239.86,239.53,239.86,21587.0,224.6152,224.7933,224.484,224.7933,21587.0
2021-02-12 11:30:00,239.86,240.13,239.64,239.66,19541.0,224.7933,225.0463,224.5871,224.6059,19541.0
2021-02-12 11:40:00,239.72,239.85,239.45,239.85,7330.0,224.6621,224.7839,224.409,224.7839,7330.0
2021-02-12 11:50:00,239.85,240.37,239.77,240.37,9532.0,224.7839,225.2713,224.7089,225.2713,9532.0
2021-02-12 12:00:00,240.34,240.87,240.29,240.76,26704.0,225.2431,225.7398,225.1963,225.6368,26704.0
2021-02-12 12:10:00,240.76,240.94,240.21,240.29,21095.0,225.6368,225.8055,225.1213,225.1963,21095.0
2021-02-12 12:20:00,240.33,240.34,239.84,240.23,16170.0,225.2338,225.2431,224.7745,225.14,16170.0
2021-02-12 12:30:00,240.23,240.43,239.93,239.96,20860.0,225.14,225.3275,224.8589,224.887,20860.0
2021-02-12 12:40:00,239.92,240.0,239.45,239.57,10455.0,224.8495,224.9245,224.409,224.5215,10455.0
2021-02-12 12:50:00,239.57,239.64,239.08,239.15,9846.0,224.5215,224.5871,224.0623,224.1279,9846.0
2021-02-12 13:00:00,239.18,239.26,238.92,239.06,9436.0,224.156,224.231,223.9123,224.0435,9436.0
2021-02-12 13:10:00,239.06,239.39,239.05,239.19,9309.0,224.0435,224.3528,224.0342,224.1654,9309.0
2021-02-12 13:20:00,239.2,239.53,239.03,239.46,8564.0,224.1747,224.484,224.0154,224.4184,8564.0
2021-02-12 13:30:00,239.51,239.98,239.39,239.66,56810.0,224.4653,224.9058,224.3528,224.6059,56810.0
2021-02-12 13:40:00,239.74,239.8,239.23,239.63,8196.0,224.6808,224.7371,224.2029,224.5777,8196.0
2021-02-12 13:50:00,239.56,239.63,238.91,239.08,13568.0,224.5121,224.5777,223.903,224.0623,13568.0
2021-02-12 14:00:00,239.14,239.27,238.95,239.15,15568.0,224.1185,224.2404,223.9405,224.1279,15568.0
2021-02-12 14:10:00,239.3,239.79,239.18,239.59,13040.0,224.2685,224.7277,224.156,224.5403,13040.0
2021-02-12 14:20:00,239.58,240.34,239.54,240.27,17423.0,224.5309,225.2431,224.4934,225.1775,17423.0
2021-02-12 14:30:00,240.24,241.19,240.22,241.12,43126.0,225.1494,226.0397,225.1307,225.9741,43126.0
2021-02-12 14:40:00,241.13,241.4,241.06,241.31,24432.0,225.9835,226.2366,225.9179,226.1522,24432.0
2021-02-12 14:50:00,241.31,241.36,240.75,240.76,19227.0,226.1522,226.1991,225.6274,225.6368,19227.0
2021-02-12 15:00:00,240.79,241.0,240.73,240.82,26349.0,225.6649,225.8617,225.6086,225.693,26349.0
2021-02-12 15:10:00,240.82,240.85,240.46,240.59,29565.0,225.693,225.7211,225.3556,225.4774,29565.0
2021-02-12 15:20:00,240.61,240.89,240.55,240.89,19124.0,225.4962,225.7586,225.4399,225.7586,19124.0
2021-02-12 15:30:00,240.89,241.87,240.83,241.81,38206.0,225.7586,226.677,225.7024,226.6208,38206.0
2021-02-12 15:40:00,241.81,241.94,241.51,241.73,45913.0,226.6208,226.7426,226.3396,226.5458,45913.0
2021-02-12 15:50:00,241.78,242.12,241.27,241.27,138409.0,226.5927,226.9113,226.1147,226.1147,138409.0
2021-02-16 09:30:00,242.2,242.62,237.18,237.5,62986.0,226.9863,227.3799,222.2816,222.5815,62986.0
2021-02-16 09:40:00,237.5,237.79,234.19,235.26,95152.0,222.5815,222.8533,219.4794,220.4822,95152.0
2021-02-16 09:50:00,235.58,237.34,234.0,234.0,70540.0,220.7821,222.4316,219.3014,219.3014,70540.0
2021-02-16 10:00:00,234.0,235.23,233.9,234.19,48915.0,219.3014,220.4541,219.2077,219.4794,48915.0
2021-02-16 10:10:00,234.0,234.09,232.61,233.15,71882.0,219.3014,219.3857,217.9987,218.5048,71882.0
2021-02-16 10:20:00,232.93,233.55,232.31,233.55,63095.0,218.2986,218.8797,217.7175,218.8797,63095.0
2021-02-16 10:30:00,233.53,233.53,232.4,232.51,38119.0,218.8609,218.8609,217.8019,217.905,38119.0
2021-02-16 10:40:00,232.53,232.63,231.0,231.4,67394.0,217.9237,218.0174,216.4898,216.8647,67394.0
2021-02-16 10:50:00,231.37,232.52,231.27,232.47,59096.0,216.8366,217.9143,216.7429,217.8675,59096.0
2021-02-16 11:00:00,232.59,232.62,231.82,232.24,92372.0,217.98,218.0081,217.2583,217.6519,92372.0
2021-02-16 11:10:00,232.23,232.33,231.13,232.31,32151.0,217.6426,217.7363,216.6117,217.7175,32151.0
2021-02-16 11:20:00,232.22,232.46,232.12,232.24,20748.0,217.6332,217.8581,217.5395,217.6519,20748.0
2021-02-16 11:30:00,232.35,232.65,231.88,232.58,23594.0,217.755,218.0362,217.3146,217.9706,23594.0
2021-02-16 11:40:00,232.51,232.96,232.0,232.14,46023.0,217.905,218.3267,217.427,217.5582,46023.0
2021-02-16 11:50:00,232.04,232.63,231.94,232.18,46647.0,217.4645,218.0174,217.3708,217.5957,46647.0
2021-02-16 12:00:00,232.12,232.12,230.48,230.5,37470.0,217.5395,217.5395,216.0025,216.0212,37470.0
2021-02-16 12:10:00,230.35,231.25,230.19,231.25,20450.0,215.8807,216.7241,215.7307,216.7241,20450.0
2021-02-16 12:20:00,231.01,231.45,230.89,231.31,22212.0,216.4992,216.9116,216.3867,216.7804,22212.0
2021-02-16 12:30:00,231.38,232.25,231.3,232.16,31257.0,216.846,217.6613,216.771,217.577,31257.0
2021-02-16 12:40:00,232.09,232.48,231.98,232.41,36848.0,217.5114,217.8769,217.4083,217.8113,36848.0
2021-02-16 12:50:00,232.41,233.16,231.95,232.2,58799.0,217.8113,218.5141,217.3802,217.6145,58799.0
2021-02-16 13:00:00,232.08,232.14,231.5,231.5,10818.0,217.502,217.5582,216.9584,216.9584,10818.0
2021-02-16 13:10:00,231.44,231.59,230.97,231.58,13286.0,216.9022,217.0428,216.4617,217.0334,13286.0
2021-02-16 13:20:00,231.58,231.85,231.06,231.16,12182.0,217.0334,217.2864,216.5461,216.6398,12182.0
2021-02-16 13:30:00,231.21,232.12,231.21,232.12,13332.0,216.6866,217.5395,216.6866,217.5395,13332.0
2021-02-16 13:40:00,231.94,231.94,231.33,231.56,8688.0,217.3708,217.3708,216.7991,217.0147,8688.0
2021-02-16 13:50:00,231.66,231.74,231.0,231.32,17824.0,217.1084,217.1833,216.4898,216.7897,17824.0
2021-02-16 14:00:00,231.3,232.05,231.27,231.46,22035.0,216.771,217.4739,216.7429,216.9209,22035.0
2021-02-16 14:10:00,231.22,231.69,231.0,231.56,11451.0,216.696,217.1365,216.4898,217.0147,11451.0
2021-02-16 14:20:00,231.61,231.8,231.41,231.54,31491.0,217.0615,217.2396,216.8741,216.9959,31491.0
2021-02-16 14:30:00,231.57,231.91,231.55,231.83,15742.0,217.024,217.3427,217.0053,217.2677,15742.0
2021-02-16 14:40:00,231.84,232.29,231.77,232.0,14769.0,217.2771,217.6988,217.2115,217.427,14769.0
2021-02-16 14:50:00,232.04,232.18,231.68,232.0,13238.0,217.4645,217.5957,217.1271,217.427,13238.0
2021-02-16 15:00:00,232.05,232.2,231.98,232.08,14385.0,217.4739,217.6145,217.4083,217.502,14385.0
2021-02-16 15:10:00,232.08,232.13,231.19,231.33,23599.0,217.502,217.5488,216.6679,216.7991,23599.0
2021-02-16 15:20:00,231.36,231.87,231.32,231.53,17019.0,216.8272,217.3052,216.7897,216.9865,17019.0
2021-02-16 15:30:00,231.52,232.06,231.44,231.93,27145.0,216.9772,217.4832,216.9022,217.3614,27145.0
2021-02-16 15:40:00,231.95,232.31,231.83,232.12,46237.0,217.3802,217.7175,217.2677,217.5395,46237.0
2021-02-16 15:50:00,232.14,232.4,231.41,231.75,98675.0,217.5582,217.8019,216.8741,217.1927,98675.0
2021-02-17 09:30:00,230.94,230.94,226.0,226.0,80922.0,216.4336,216.4336,211.8039,211.8039,80922.0
2021-02-17 09:40:00,226.47,230.0,225.55,229.44,43058.0,212.2444,215.5526,211.3822,215.0278,43058.0
2021-02-17 09:50:00,229.5,230.15,228.37,228.54,57182.0,215.084,215.6932,214.025,214.1844,57182.0
2021-02-17 10:00:00,228.94,229.21,227.58,229.08,19906.0,214.5592,214.8123,213.2847,214.6904,19906.0
2021-02-17 10:10:00,229.11,229.29,228.41,229.29,19365.0,214.7185,214.8872,214.0625,214.8872,19365.0
2021-02-17 10:20:00,229.52,229.82,229.06,229.59,29106.0,215.1028,215.3839,214.6717,215.1684,29106.0
2021-02-17 10:30:00,229.5,230.0,229.03,229.88,28927.0,215.084,215.5526,214.6436,215.4402,28927.0
2021-02-17 10:40:00,229.76,230.0,229.29,229.5,12545.0,215.3277,215.5526,214.8872,215.084,12545.0
2021-02-17 10:50:00,229.68,230.29,229.48,229.83,30896.0,215.2527,215.8244,215.0653,215.3933,30896.0
2021-02-17 11:00:00,229.95,230.14,229.15,229.76,33436.0,215.5058,215.6838,214.756,215.3277,33436.0
2021-02-17 11:10:00,229.82,229.82,229.06,229.06,12584.0,215.3839,215.3839,214.6717,214.6717,12584.0
2021-02-17 11:20:00,229.2,229.42,228.61,229.11,13659.0,214.8029,215.0091,214.25,214.7185,13659.0
2021-02-17 11:30:00,229.1,229.48,228.76,228.94,9854.0,214.7092,215.0653,214.3905,214.5592,9854.0
2021-02-17 11:40:00,229.02,229.41,228.86,229.35,12580.0,214.6342,214.9997,214.4843,214.9435,12580.0
2021-02-17 11:50:00,229.37,229.5,228.88,229.46,8889.0,214.9622,215.084,214.503,215.0466,8889.0
2021-02-17 12:00:00,229.48,229.66,228.88,228.88,9198.0,215.0653,215.234,214.503,214.503,9198.0
2021-02-17 12:10:00,228.85,228.98,227.93,228.89,29005.0,214.4749,214.5967,213.6127,214.5124,29005.0
2021-02-17 12:20:00,228.97,229.18,228.62,229.17,34732.0,214.5873,214.7842,214.2593,214.7748,34732.0
2021-02-17 12:30:00,229.27,229.35,228.91,229.34,9371.0,214.8685,214.9435,214.5311,214.9341,9371.0
2021-02-17 12:40:00,229.29,229.77,229.29,229.67,8948.0,214.8872,215.3371,214.8872,215.2434,8948.0
2021-02-17 12:50:00,229.61,229.61,229.12,229.12,7987.0,215.1871,215.1871,214.7279,214.7279,7987.0
2021-02-17 13:00:00,229.13,229.6,229.13,229.52,6836.0,214.7373,215.1778,214.7373,215.1028,6836.0
2021-02-17 13:10:00,229.51,229.73,229.22,229.73,7571.0,215.0934,215.2996,214.8216,215.2996,7571.0
2021-02-17 13:20:00,229.66,229.66,228.98,229.11,8864.0,215.234,215.234,214.5967,214.7185,8864.0
2021-02-17 13:30:00,229.1,229.42,229.03,229.17,8379.0,214.7092,215.0091,214.6436,214.7748,8379.0
2021-02-17 13:40:00,229.27,229.46,229.16,229.26,14917.0,214.8685,215.0466,214.7654,214.8591,14917.0
2021-02-17 13:50:00,229.26,230.33,229.26,230.17,15240.0,214.8591,215.8619,214.8591,215.712,15240.0
2021-02-17 14:00:00,230.24,230.66,230.16,230.29,11060.0,215.7776,216.1712,215.7026,215.8244,11060.0
2021-02-17 14:10:00,230.29,230.6,229.98,229.99,13447.0,215.8244,216.115,215.5339,215.5433,13447.0
2021-02-17 14:20:00,229.98,230.08,229.68,229.76,10624.0,215.5339,215.6276,215.2527,215.3277,10624.0
2021-02-17 14:30:00,229.75,229.81,229.52,229.54,7665.0,215.3183,215.3746,215.1028,215.1215,7665.0
2021-02-17 14:40:00,229.47,229.5,229.11,229.11,10224.0,215.0559,215.084,214.7185,214.7185,10224.0
2021-02-17 14:50:00,229.01,229.01,228.4,228.68,8088.0,214.6248,214.6248,214.0531,214.3156,8088.0
2021-02-17 15:00:00,228.59,228.77,228.38,228.6,15046.0,214.2312,214.3999,214.0344,214.2406,15046.0
2021-02-17 15:10:00,228.59,228.63,228.38,228.4,13856.0,214.2312,214.2687,214.0344,214.0531,13856.0
2021-02-17 15:20:00,228.4,228.49,228.16,228.27,13902.0,214.0531,214.1375,213.8282,213.9313,13902.0
2021-02-17 15:30:00,228.24,228.7,228.14,228.55,21743.0,213.9032,214.3343,213.8095,214.1937,21743.0
2021-02-17 15:40:00,228.5,228.79,228.26,228.64,32777.0,214.1469,214.4186,213.9219,214.2781,32777.0
2021-02-17 15:50:00,228.52,228.83,228.28,228.42,72333.0,214.1656,214.4561,213.9407,214.0719,72333.0
2021-02-18 09:30:00,226.51,227.1,226.0,226.44,34127.0,212.2819,212.8348,211.8039,212.2163,34127.0
2021-02-18 09:40:00,226.25,229.57,225.79,229.03,57537.0,212.0382,215.1497,211.6071,214.6436,57537.0
2021-02-18 09:50:00,229.35,229.47,226.48,226.54,49202.0,214.9435,215.0559,212.2537,212.31,49202.0
2021-02-18 10:00:00,226.84,227.09,225.83,227.05,22614.0,212.5911,212.8254,211.6446,212.7879,22614.0
2021-02-18 10:10:00,226.81,227.66,226.29,226.6,24103.0,212.563,213.3596,212.0757,212.3662,24103.0
2021-02-18 10:20:00,226.68,226.68,225.6,225.98,15585.0,212.4412,212.4412,211.429,211.7852,15585.0
2021-02-18 10:30:00,225.78,226.5,225.09,226.3,18415.0,211.5977,212.2725,210.9511,212.0851,18415.0
2021-02-18 10:40:00,226.3,226.4,225.91,225.92,12403.0,212.0851,212.1788,211.7196,211.7289,12403.0
2021-02-18 10:50:00,225.93,226.43,225.64,226.28,12689.0,211.7383,212.2069,211.4665,212.0663,12689.0
2021-02-18 11:00:00,226.11,226.94,225.88,226.78,9800.0,211.907,212.6849,211.6914,212.5349,9800.0
2021-02-18 11:10:00,226.8,227.37,226.68,226.97,11156.0,212.5536,213.0878,212.4412,212.713,11156.0
2021-02-18 11:20:00,226.98,227.19,226.65,226.65,8100.0,212.7223,212.9192,212.4131,212.4131,8100.0
2021-02-18 11:30:00,226.52,226.95,226.19,226.84,12193.0,212.2912,212.6942,211.982,212.5911,12193.0
2021-02-18 11:40:00,226.88,227.34,226.87,227.23,13615.0,212.6286,213.0597,212.6193,212.9566,13615.0
2021-02-18 11:50:00,227.25,227.43,227.16,227.29,7788.0,212.9754,213.1441,212.891,213.0129,7788.0
2021-02-18 12:00:00,227.23,227.43,227.06,227.12,16844.0,212.9566,213.1441,212.7973,212.8535,16844.0
2021-02-18 12:10:00,227.21,228.17,227.21,227.54,10539.0,212.9379,213.8376,212.9379,213.2472,10539.0
2021-02-18 12:20:00,227.61,227.72,226.95,227.07,8360.0,213.3128,213.4159,212.6942,212.8067,8360.0
2021-02-18 12:30:00,227.07,227.3,226.83,226.83,6473.0,212.8067,213.0222,212.5818,212.5818,6473.0
2021-02-18 12:40:00,226.86,226.86,226.4,226.45,7796.0,212.6099,212.6099,212.1788,212.2256,7796.0
2021-02-18 12:50:00,226.47,226.56,226.25,226.46,8876.0,212.2444,212.3287,212.0382,212.235,8876.0
2021-02-18 13:00:00,226.44,226.44,226.28,226.3,12128.0,212.2163,212.2163,212.0663,212.0851,12128.0
2021-02-18 13:10:00,226.31,226.52,226.04,226.52,9081.0,212.0944,212.2912,211.8414,212.2912,9081.0
2021-02-18 13:20:00,226.39,227.25,226.39,227.08,13314.0,212.1694,212.9754,212.1694,212.8161,13314.0
2021-02-18 13:30:00,227.08,227.28,226.75,226.87,8788.0,212.8161,213.0035,212.5068,212.6193,8788.0
2021-02-18 13:40:00,226.84,226.95,226.68,226.78,5371.0,212.5911,212.6942,212.4412,212.5349,5371.0
2021-02-18 13:50:00,226.75,226.91,226.59,226.69,10484.0,212.5068,212.6567,212.3568,212.4506,10484.0
2021-02-18 14:00:00,226.66,227.43,226.66,227.13,13425.0,212.4224,213.1441,212.4224,212.8629,13425.0
2021-02-18 14:10:00,227.09,227.09,226.69,226.77,8903.0,212.8254,212.8254,212.4506,212.5255,8903.0
2021-02-18 14:20:00,226.72,226.91,226.6,226.7,8878.0,212.4787,212.6567,212.3662,212.4599,8878.0
2021-02-18 14:30:00,226.63,226.68,226.36,226.51,8600.0,212.3943,212.4412,212.1413,212.2819,8600.0
2021-02-18 14:40:00,226.45,226.67,226.3,226.33,10235.0,212.2256,212.4318,212.0851,212.1132,10235.0
2021-02-18 14:50:00,226.38,226.38,226.06,226.15,9098.0,212.16,212.16,211.8601,211.9445,9098.0
2021-02-18 15:00:00,226.14,226.42,226.02,226.42,9623.0,211.9351,212.1975,211.8226,212.1975,9623.0
2021-02-18 15:10:00,226.42,226.42,226.06,226.06,13663.0,212.1975,212.1975,211.8601,211.8601,13663.0
2021-02-18 15:20:00,226.04,226.16,225.87,226.03,11796.0,211.8414,211.9539,211.6821,211.832,11796.0
2021-02-18 15:30:00,226.07,226.68,226.06,226.56,16436.0,211.8695,212.4412,211.8601,212.3287,16436.0
2021-02-18 15:40:00,226.61,226.61,225.94,226.02,23662.0,212.3756,212.3756,211.7477,211.8226,23662.0
2021-02-18 15:50:00,225.98,226.33,225.87,226.3,78883.0,211.7852,212.1132,211.6821,212.0851,78883.0
2021-02-19 09:30:00,225.91,226.63,225.81,226.57,40292.0,211.7196,212.3943,211.6258,212.3381,40292.0
2021-02-19 09:40:00,226.38,226.57,224.72,225.44,120764.0,212.16,212.3381,210.6043,211.2791,120764.0
2021-02-19 09:50:00,225.58,226.65,225.58,226.52,8984.0,211.4103,212.4131,211.4103,212.2912,8984.0
2021-02-19 10:00:00,226.58,227.26,226.58,226.99,4624.0,212.3475,212.9848,212.3475,212.7317,4624.0
2021-02-19 10:10:00,226.93,227.32,226.66,227.18,5677.0,212.6755,213.041,212.4224,212.9098,5677.0
2021-02-19 10:20:00,227.18,227.91,226.99,227.79,6493.0,212.9098,213.5939,212.7317,213.4815,6493.0
2021-02-19 10:30:00,227.73,227.85,227.47,227.52,7944.0,213.4252,213.5377,213.1816,213.2284,7944.0
2021-02-19 10:40:00,227.69,228.17,227.3,227.45,7002.0,213.3877,213.8376,213.0222,213.1628,7002.0
2021-02-19 10:50:00,227.37,227.7,227.29,227.34,4814.0,213.0878,213.3971,213.0129,213.0597,4814.0
2021-02-19 11:00:00,227.41,228.05,227.28,227.82,8495.0,213.1253,213.7251,213.0035,213.5096,8495.0
2021-02-19 11:10:00,227.96,227.96,227.06,227.19,10555.0,213.6408,213.6408,212.7973,212.9192,10555.0
2021-02-19 11:20:00,227.24,227.45,226.41,226.45,8281.0,212.966,213.1628,212.1881,212.2256,8281.0
2021-02-19 11:30:00,226.49,226.66,226.1,226.31,13822.0,212.2631,212.4224,211.8976,212.0944,13822.0
2021-02-19 11:40:00,226.28,226.67,226.01,226.33,24059.0,212.0663,212.4318,211.8133,212.1132,24059.0
2021-02-19 11:50:00,226.33,226.33,225.6,225.91,17677.0,212.1132,212.1132,211.429,211.7196,17677.0
2021-02-19 12:00:00,225.89,226.01,225.17,225.57,32085.0,211.7008,211.8133,211.026,211.4009,32085.0
2021-02-19 12:10:00,225.67,225.68,224.97,225.31,40665.0,211.4946,211.504,210.8386,211.1572,40665.0
2021-02-19 12:20:00,225.31,225.59,225.06,225.33,16985.0,211.1572,211.4197,210.9229,211.176,16985.0
2021-02-19 12:30:00,225.33,225.55,224.71,225.21,16325.0,211.176,211.3822,210.5949,211.0635,16325.0
2021-02-19 12:40:00,225.23,225.38,224.56,224.92,17160.0,211.0823,211.2228,210.4544,210.7917,17160.0
2021-02-19 12:50:00,224.9,225.0,224.51,224.81,25634.0,210.773,210.8667,210.4075,210.6887,25634.0
2021-02-19 13:00:00,224.91,225.03,224.3,224.3,11489.0,210.7824,210.8948,210.2107,210.2107,11489.0
2021-02-19 13:10:00,224.3,224.38,223.94,224.09,32988.0,210.2107,210.2857,209.8733,210.0139,32988.0
2021-02-19 13:20:00,224.07,224.5,223.8,224.0,21227.0,209.9951,210.3981,209.7421,209.9295,21227.0
2021-02-19 13:30:00,224.03,224.31,223.77,224.25,12010.0,209.9576,210.2201,209.714,210.1638,12010.0
2021-02-19 13:40:00,224.26,224.77,224.21,224.5,21367.0,210.1732,210.6512,210.1263,210.3981,21367.0
2021-02-19 13:50:00,224.5,224.7,224.25,224.59,14802.0,210.3981,210.5856,210.1638,210.4825,14802.0
2021-02-19 14:00:00,224.6,224.62,224.06,224.21,10924.0,210.4918,210.5106,209.9858,210.1263,10924.0
2021-02-19 14:10:00,224.2,224.45,224.07,224.27,7311.0,210.117,210.3513,209.9951,210.1826,7311.0
2021-02-19 14:20:00,224.26,224.26,223.18,223.18,16027.0,210.1732,210.1732,209.161,209.161,16027.0
2021-02-19 14:30:00,223.23,224.07,223.18,223.82,21857.0,209.2079,209.9951,209.161,209.7608,21857.0
2021-02-19 14:40:00,223.74,223.86,223.43,223.81,12130.0,209.6859,209.7983,209.3953,209.7515,12130.0
2021-02-19 14:50:00,223.76,223.9,223.52,223.9,12549.0,209.7046,209.8358,209.4797,209.8358,12549.0
2021-02-19 15:00:00,223.84,223.98,223.68,223.89,13787.0,209.7796,209.9108,209.6296,209.8264,13787.0
2021-02-19 15:10:00,223.85,224.18,223.5,223.71,17773.0,209.789,210.0982,209.4609,209.6577,17773.0
2021-02-19 15:20:00,223.66,223.82,223.5,223.56,14888.0,209.6109,209.7608,209.4609,209.5172,14888.0
2021-02-19 15:30:00,223.6,224.19,223.53,224.12,21847.0,209.5547,210.1076,209.4891,210.042,21847.0
2021-02-19 15:40:00,224.14,224.31,223.47,223.72,34067.0,210.0607,210.2201,209.4328,209.6671,34067.0
2021-02-19 15:50:00,223.67,223.72,223.0,223.22,77339.0,209.6203,209.6671,208.9923,209.1985,77339.0
2021-02-22 09:30:00,221.33,223.54,221.32,223.46,27292.0,207.4272,209.4984,207.4179,209.4234,27292.0
2021-02-22 09:40:00,223.15,223.67,222.75,222.77,10036.0,209.1329,209.6203,208.758,208.7768,10036.0
2021-02-22 09:50:00,222.67,222.9,221.93,222.56,9115.0,208.6831,208.8986,207.9896,208.58,9115.0
2021-02-22 10:00:00,222.55,223.28,222.44,223.26,12155.0,208.5706,209.2548,208.4675,209.236,12155.0
2021-02-22 10:10:00,223.17,223.51,222.69,222.99,11407.0,209.1517,209.4703,208.7018,208.983,11407.0
2021-02-22 10:20:00,223.03,223.55,223.0,223.55,8677.0,209.0205,209.5078,208.9923,209.5078,8677.0
2021-02-22 10:30:00,223.37,223.51,222.91,223.38,7494.0,209.3391,209.4703,208.908,209.3485,7494.0
2021-02-22 10:40:00,223.39,223.64,223.01,223.1,6167.0,209.3578,209.5921,209.0017,209.0861,6167.0
2021-02-22 10:50:00,223.03,223.12,222.71,223.02,12479.0,209.0205,209.1048,208.7206,209.0111,12479.0
2021-02-22 11:00:00,222.94,223.27,222.79,222.88,8675.0,208.9361,209.2454,208.7955,208.8799,8675.0
2021-02-22 11:10:00,222.88,223.6,222.65,223.6,6502.0,208.8799,209.5547,208.6643,209.5547,6502.0
2021-02-22 11:20:00,223.7,224.01,223.38,223.84,5459.0,209.6484,209.9389,209.3485,209.7796,5459.0
2021-02-22 11:30:00,223.86,224.3,223.73,224.2,5950.0,209.7983,210.2107,209.6765,210.117,5950.0
2021-02-22 11:40:00,224.27,224.47,224.22,224.4,6132.0,210.1826,210.37,210.1357,210.3044,6132.0
2021-02-22 11:50:00,224.5,224.86,224.5,224.61,9456.0,210.3981,210.7355,210.3981,210.5012,9456.0
2021-02-22 12:00:00,224.61,224.81,224.32,224.7,13192.0,210.5012,210.6887,210.2294,210.5856,13192.0
2021-02-22 12:10:00,224.66,224.79,224.3,224.53,8117.0,210.5481,210.6699,210.2107,210.4262,8117.0
2021-02-22 12:20:00,224.37,224.43,223.62,223.62,8064.0,210.2763,210.3325,209.5734,209.5734,8064.0
2021-02-22 12:30:00,223.61,224.12,223.6,223.92,4500.0,209.564,210.042,209.5547,209.8546,4500.0
2021-02-22 12:40:00,223.92,224.04,223.66,223.92,4994.0,209.8546,209.967,209.6109,209.8546,4994.0
2021-02-22 12:50:00,223.82,223.89,223.46,223.46,5488.0,209.7608,209.8264,209.4234,209.4234,5488.0
2021-02-22 13:00:00,223.5,223.54,223.25,223.39,5698.0,209.4609,209.4984,209.2266,209.3578,5698.0
2021-02-22 13:10:00,223.37,223.49,223.15,223.33,2870.0,209.3391,209.4516,209.1329,209.3016,2870.0
2021-02-22 13:20:00,223.34,223.62,223.16,223.19,4042.0,209.311,209.5734,209.1423,209.1704,4042.0
2021-02-22 13:30:00,223.27,223.59,223.11,223.48,7853.0,209.2454,209.5453,209.0954,209.4422,7853.0
2021-02-22 13:40:00,223.42,223.48,222.95,222.96,3739.0,209.386,209.4422,208.9455,208.9549,3739.0
2021-02-22 13:50:00,222.92,223.13,222.68,223.0,8400.0,208.9174,209.1142,208.6924,208.9923,8400.0
2021-02-22 14:00:00,223.07,223.39,222.97,223.39,7169.0,209.0579,209.3578,208.9642,209.3578,7169.0
2021-02-22 14:10:00,223.23,223.64,223.13,223.19,8213.0,209.2079,209.5921,209.1142,209.1704,8213.0
2021-02-22 14:20:00,223.19,223.7,223.15,223.64,12056.0,209.1704,209.6484,209.1329,209.5921,12056.0
2021-02-22 14:30:00,223.64,223.75,223.35,223.75,9407.0,209.5921,209.6952,209.3204,209.6952,9407.0
2021-02-22 14:40:00,223.66,223.69,222.72,222.92,14990.0,209.6109,209.639,208.7299,208.9174,14990.0
2021-02-22 14:50:00,223.03,223.14,222.71,222.81,8033.0,209.0205,209.1236,208.7206,208.8143,8033.0
2021-02-22 15:00:00,222.88,222.88,222.53,222.64,5700.0,208.8799,208.8799,208.5519,208.655,5700.0
2021-02-22 15:10:00,222.64,222.99,222.57,222.68,14288.0,208.655,208.983,208.5894,208.6924,14288.0
2021-02-22 15:20:00,222.8,222.89,222.63,222.75,13714.0,208.8049,208.8893,208.6456,208.758,13714.0
2021-02-22 15:30:00,222.68,223.03,222.59,222.93,18890.0,208.6924,209.0205,208.6081,208.9267,18890.0
2021-02-22 15:40:00,223.0,223.07,222.68,223.06,28522.0,208.9923,209.0579,208.6924,209.0486,28522.0
2021-02-22 15:50:00,222.99,223.11,222.49,222.49,70437.0,208.983,209.0954,208.5144,208.5144,70437.0
2021-02-23 09:30:00,222.76,222.94,221.0,221.75,27203.0,208.7674,208.9361,207.118,207.8209,27203.0
2021-02-23 09:40:00,221.25,222.27,220.78,221.4,17277.0,207.3523,208.3082,206.9118,207.4928,17277.0
2021-02-23 09:50:00,221.5,221.51,220.57,220.62,17958.0,207.5866,207.5959,206.715,206.7618,17958.0
2021-02-23 10:00:00,220.55,221.35,220.2,221.35,17972.0,206.6962,207.446,206.3682,207.446,17972.0
2021-02-23 10:10:00,221.56,222.74,221.53,222.48,14669.0,207.6428,208.7487,207.6147,208.505,14669.0
2021-02-23 10:20:00,222.63,223.64,222.63,222.95,9755.0,208.6456,209.5921,208.6456,208.9455,9755.0
2021-02-23 10:30:00,223.12,223.45,222.43,223.25,8707.0,209.1048,209.4141,208.4581,209.2266,8707.0
2021-02-23 10:40:00,223.27,224.46,223.27,223.8,15362.0,209.2454,210.3606,209.2454,209.7421,15362.0
2021-02-23 10:50:00,224.05,224.06,223.31,223.67,6482.0,209.9764,209.9858,209.2829,209.6203,6482.0
2021-02-23 11:00:00,223.84,223.89,223.55,223.61,7101.0,209.7796,209.8264,209.5078,209.564,7101.0
2021-02-23 11:10:00,223.53,223.53,222.84,222.96,3855.0,209.4891,209.4891,208.8424,208.9549,3855.0
2021-02-23 11:20:00,222.91,223.03,222.45,222.78,5622.0,208.908,209.0205,208.4769,208.7862,5622.0
2021-02-23 11:30:00,222.75,222.99,222.37,222.68,6039.0,208.758,208.983,208.4019,208.6924,6039.0
2021-02-23 11:40:00,222.6,222.62,222.18,222.33,4223.0,208.6175,208.6362,208.2239,208.3644,4223.0
2021-02-23 11:50:00,222.45,222.9,222.45,222.62,4157.0,208.4769,208.8986,208.4769,208.6362,4157.0
2021-02-23 12:00:00,222.57,222.57,221.78,221.78,5507.0,208.5894,208.5894,207.849,207.849,5507.0
2021-02-23 12:10:00,221.72,222.15,221.62,222.01,4000.0,207.7927,208.1957,207.699,208.0645,4000.0
2021-02-23 12:20:00,222.0,222.23,221.88,222.23,2016.0,208.0552,208.2707,207.9427,208.2707,2016.0
2021-02-23 12:30:00,222.25,222.77,222.18,222.42,6384.0,208.2895,208.7768,208.2239,208.4488,6384.0
2021-02-23 12:40:00,222.52,222.62,222.4,222.58,2439.0,208.5425,208.6362,208.43,208.5987,2439.0
2021-02-23 12:50:00,222.67,222.81,222.19,222.19,3994.0,208.6831,208.8143,208.2332,208.2332,3994.0
2021-02-23 13:00:00,222.16,222.68,222.16,222.51,4883.0,208.2051,208.6924,208.2051,208.5331,4883.0
2021-02-23 13:10:00,222.59,223.12,222.52,223.0,9175.0,208.6081,209.1048,208.5425,208.9923,9175.0
2021-02-23 13:20:00,222.98,223.35,222.9,223.25,7599.0,208.9736,209.3204,208.8986,209.2266,7599.0
2021-02-23 13:30:00,223.23,223.39,222.52,222.59,6480.0,209.2079,209.3578,208.5425,208.6081,6480.0
2021-02-23 13:40:00,222.45,222.49,221.97,222.08,4742.0,208.4769,208.5144,208.027,208.1301,4742.0
2021-02-23 13:50:00,222.07,222.33,221.8,222.04,7462.0,208.1208,208.3644,207.8677,208.0926,7462.0
2021-02-23 14:00:00,221.91,222.16,221.72,222.02,7031.0,207.9708,208.2051,207.7927,208.0739,7031.0
2021-02-23 14:10:00,222.0,222.32,221.84,222.22,12351.0,208.0552,208.3551,207.9052,208.2613,12351.0
2021-02-23 14:20:00,222.19,222.29,221.98,222.2,5606.0,208.2332,208.3269,208.0364,208.2426,5606.0
2021-02-23 14:30:00,222.2,222.21,221.51,221.87,6885.0,208.2426,208.252,207.5959,207.9333,6885.0
2021-02-23 14:40:00,221.89,222.15,221.77,221.84,7797.0,207.9521,208.1957,207.8396,207.9052,7797.0
2021-02-23 14:50:00,221.86,222.25,221.72,222.21,8855.0,207.924,208.2895,207.7927,208.252,8855.0
2021-02-23 15:00:00,222.24,222.5,222.17,222.32,7511.0,208.2801,208.5238,208.2145,208.3551,7511.0
2021-02-23 15:10:00,222.39,222.56,222.12,222.49,6692.0,208.4207,208.58,208.1676,208.5144,6692.0
2021-02-23 15:20:00,222.55,223.26,222.19,223.2,22923.0,208.5706,209.236,208.2332,209.1798,22923.0
2021-02-23 15:30:00,223.29,223.54,222.92,223.41,29924.0,209.2641,209.4984,208.9174,209.3766,29924.0
2021-02-23 15:40:00,223.36,223.46,222.76,222.76,15864.0,209.3297,209.4234,208.7674,208.7674,15864.0
2021-02-23 15:50:00,222.81,222.9,222.14,222.49,46790.0,208.8143,208.8986,208.1864,208.5144,46790.0
2021-02-24 09:30:00,221.47,222.05,220.28,220.9,16544.0,207.5585,208.102,206.4432,207.0243,16544.0
2021-02-24 09:40:00,220.9,222.46,220.9,222.45,13538.0,207.0243,208.4863,207.0243,208.4769,13538.0
2021-02-24 09:50:00,222.1,223.13,221.94,223.02,7364.0,208.1489,209.1142,207.9989,209.0111,7364.0
2021-02-24 10:00:00,222.64,223.19,222.14,222.15,16370.0,208.655,209.1704,208.1864,208.1957,16370.0
2021-02-24 10:10:00,222.07,222.63,221.9,222.37,5908.0,208.1208,208.6456,207.9614,208.4019,5908.0
2021-02-24 10:20:00,222.38,222.52,221.73,222.08,6457.0,208.4113,208.5425,207.8021,208.1301,6457.0
2021-02-24 10:30:00,222.26,223.26,222.03,222.76,7043.0,208.2988,209.236,208.0833,208.7674,7043.0
2021-02-24 10:40:00,222.72,223.23,222.71,223.09,6595.0,208.7299,209.2079,208.7206,209.0767,6595.0
2021-02-24 10:50:00,222.96,223.09,222.66,223.08,5155.0,208.9549,209.0767,208.6737,209.0673,5155.0
2021-02-24 11:00:00,222.9,223.09,222.2,222.2,6321.0,208.8986,209.0767,208.2426,208.2426,6321.0
2021-02-24 11:10:00,222.2,222.83,222.01,222.7,9858.0,208.2426,208.833,208.0645,208.7112,9858.0
2021-02-24 11:20:00,222.51,222.95,222.51,222.69,3917.0,208.5331,208.9455,208.5331,208.7018,3917.0
2021-02-24 11:30:00,222.72,222.73,222.42,222.49,7293.0,208.7299,208.7393,208.4488,208.5144,7293.0
2021-02-24 11:40:00,222.4,222.68,222.29,222.65,9510.0,208.43,208.6924,208.3269,208.6643,9510.0
2021-02-24 11:50:00,222.67,223.17,222.5,223.06,3536.0,208.6831,209.1517,208.5238,209.0486,3536.0
2021-02-24 12:00:00,223.09,224.08,223.09,223.75,7356.0,209.0767,210.0045,209.0767,209.6952,7356.0
2021-02-24 12:10:00,223.67,223.75,223.27,223.46,3044.0,209.6203,209.6952,209.2454,209.4234,3044.0
2021-02-24 12:20:00,223.44,223.63,223.16,223.49,9316.0,209.4047,209.5828,209.1423,209.4516,9316.0
2021-02-24 12:30:00,223.45,223.69,223.39,223.41,5892.0,209.4141,209.639,209.3578,209.3766,5892.0
2021-02-24 12:40:00,223.44,223.44,223.1,223.1,1600.0,209.4047,209.4047,209.0861,209.0861,1600.0
2021-02-24 12:50:00,223.07,223.21,223.0,223.09,3857.0,209.0579,209.1892,208.9923,209.0767,3857.0
2021-02-24 13:00:00,223.16,223.2,222.94,222.98,5890.0,209.1423,209.1798,208.9361,208.9736,5890.0
2021-02-24 13:10:00,222.97,223.24,222.97,223.23,3324.0,208.9642,209.2173,208.9642,209.2079,3324.0
2021-02-24 13:20:00,223.3,224.03,223.26,223.79,5310.0,209.2735,209.9576,209.236,209.7327,5310.0
2021-02-24 13:30:00,223.83,223.99,223.51,223.76,30234.0,209.7702,209.9202,209.4703,209.7046,30234.0
2021-02-24 13:40:00,223.84,223.84,223.07,223.13,7243.0,209.7796,209.7796,209.0579,209.1142,7243.0
2021-02-24 13:50:00,223.14,223.36,222.95,223.21,10021.0,209.1236,209.3297,208.9455,209.1892,10021.0
2021-02-24 14:00:00,223.36,223.43,222.97,223.26,7562.0,209.3297,209.3953,208.9642,209.236,7562.0
2021-02-24 14:10:00,223.17,223.25,222.96,223.16,4371.0,209.1517,209.2266,208.9549,209.1423,4371.0
2021-02-24 14:20:00,223.1,223.1,222.76,223.01,6932.0,209.0861,209.0861,208.7674,209.0017,6932.0
2021-02-24 14:30:00,222.99,223.46,222.99,223.41,5670.0,208.983,209.4234,208.983,209.3766,5670.0
2021-02-24 14:40:00,223.39,223.69,223.23,223.48,7504.0,209.3578,209.639,209.2079,209.4422,7504.0
2021-02-24 14:50:00,223.49,223.59,223.37,223.44,9047.0,209.4516,209.5453,209.3391,209.4047,9047.0
2021-02-24 15:00:00,223.46,224.13,223.34,223.95,7660.0,209.4234,210.0514,209.311,209.8827,7660.0
2021-02-24 15:10:00,224.06,224.17,223.88,223.88,7848.0,209.9858,210.0889,209.8171,209.8171,7848.0
2021-02-24 15:20:00,223.96,224.09,223.79,224.04,8723.0,209.892,210.0139,209.7327,209.967,8723.0
2021-02-24 15:30:00,224.03,224.49,224.0,224.26,12233.0,209.9576,210.3888,209.9295,210.1732,12233.0
2021-02-24 15:40:00,224.24,224.35,223.9,224.16,17402.0,210.1545,210.2575,209.8358,210.0795,17402.0
2021-02-24 15:50:00,224.15,224.45,223.88,223.93,50144.0,210.0701,210.3513,209.8171,209.8639,50144.0
2021-02-25 09:30:00,222.74,224.25,222.74,223.51,13779.0,208.7487,210.1638,208.7487,209.4703,13779.0
2021-02-25 09:40:00,223.51,223.64,222.78,222.87,5923.0,209.4703,209.5921,208.7862,208.8705,5923.0
2021-02-25 09:50:00,222.8,222.98,222.62,222.76,4054.0,208.8049,208.9736,208.6362,208.7674,4054.0
2021-02-25 10:00:00,222.62,222.9,222.35,222.44,5286.0,208.6362,208.8986,208.3832,208.4675,5286.0
2021-02-25 10:10:00,222.55,222.78,221.81,222.68,9098.0,208.5706,208.7862,207.8771,208.6924,9098.0
2021-02-25 10:20:00,222.76,222.78,221.51,221.69,6945.0,208.7674,208.7862,207.5959,207.7646,6945.0
2021-02-25 10:30:00,221.94,222.08,221.27,221.84,6556.0,207.9989,208.1301,207.371,207.9052,6556.0
2021-02-25 10:40:00,221.61,222.29,221.55,221.75,16947.0,207.6897,208.3269,207.6334,207.8209,16947.0
2021-02-25 10:50:00,221.48,222.42,221.1,222.42,6602.0,207.5678,208.4488,207.2117,208.4488,6602.0
2021-02-25 11:00:00,222.29,222.72,222.1,222.1,4393.0,208.3269,208.7299,208.1489,208.1489,4393.0
2021-02-25 11:10:00,222.24,222.25,221.51,222.08,7690.0,208.2801,208.2895,207.5959,208.1301,7690.0
2021-02-25 11:20:00,222.01,222.21,221.9,222.1,3537.0,208.0645,208.252,207.9614,208.1489,3537.0
2021-02-25 11:30:00,222.14,222.81,222.14,222.35,8603.0,208.1864,208.8143,208.1864,208.3832,8603.0
2021-02-25 11:40:00,222.49,222.5,222.13,222.13,12293.0,208.5144,208.5238,208.177,208.177,12293.0
2021-02-25 11:50:00,222.0,222.11,221.53,221.76,8013.0,208.0552,208.1582,207.6147,207.8302,8013.0
2021-02-25 12:00:00,221.67,221.69,220.76,221.17,18006.0,207.7459,207.7646,206.893,207.2773,18006.0
2021-02-25 12:10:00,220.87,221.61,220.72,221.47,8801.0,206.9961,207.6897,206.8556,207.5585,8801.0
2021-02-25 12:20:00,221.46,221.67,220.75,220.75,5844.0,207.5491,207.7459,206.8837,206.8837,5844.0
2021-02-25 12:30:00,220.66,220.66,219.62,220.19,11896.0,206.7993,206.7993,205.8247,206.3589,11896.0
2021-02-25 12:40:00,220.09,220.09,219.71,219.76,15335.0,206.2651,206.2651,205.909,205.9559,15335.0
2021-02-25 12:50:00,219.75,219.75,218.34,218.77,18203.0,205.9465,205.9465,204.6251,205.0281,18203.0
2021-02-25 13:00:00,218.65,219.25,218.26,219.25,12630.0,204.9156,205.4779,204.5501,205.4779,12630.0
2021-02-25 13:10:00,219.23,219.67,218.89,219.67,6424.0,205.4592,205.8715,205.1405,205.8715,6424.0
2021-02-25 13:20:00,220.13,220.24,219.56,219.87,8307.0,206.3026,206.4057,205.7684,206.059,8307.0
2021-02-25 13:30:00,219.97,220.71,219.45,220.67,11144.0,206.1527,206.8462,205.6653,206.8087,11144.0
2021-02-25 13:40:00,220.55,220.93,220.39,220.49,9340.0,206.6962,207.0524,206.5463,206.64,9340.0
2021-02-25 13:50:00,220.38,220.38,219.76,219.95,5828.0,206.5369,206.5369,205.9559,206.1339,5828.0
2021-02-25 14:00:00,219.81,220.35,219.74,220.34,2979.0,206.0027,206.5088,205.9371,206.4994,2979.0
2021-02-25 14:10:00,220.25,220.72,220.12,220.72,6318.0,206.4151,206.8556,206.2933,206.8556,6318.0
2021-02-25 14:20:00,220.71,221.3,220.5,220.66,10612.0,206.8462,207.3991,206.6494,206.7993,10612.0
2021-02-25 14:30:00,220.69,220.69,219.6,219.6,8083.0,206.8274,206.8274,205.8059,205.8059,8083.0
2021-02-25 14:40:00,219.62,220.49,219.51,219.7,7069.0,205.8247,206.64,205.7216,205.8996,7069.0
2021-02-25 14:50:00,219.73,219.89,219.3,219.31,7295.0,205.9277,206.0777,205.5248,205.5341,7295.0
2021-02-25 15:00:00,219.32,219.48,218.84,218.86,13511.0,205.5435,205.6935,205.0937,205.1124,13511.0
2021-02-25 15:10:00,219.37,219.68,218.95,219.06,9123.0,205.5904,205.8809,205.1967,205.2998,9123.0
2021-02-25 15:20:00,219.01,219.48,218.77,218.77,23600.0,205.253,205.6935,205.0281,205.0281,23600.0
2021-02-25 15:30:00,218.82,218.93,217.39,218.07,36795.0,205.0749,205.178,203.7347,204.372,36795.0
2021-02-25 15:40:00,218.02,218.67,217.83,218.16,51442.0,204.3252,204.9343,204.1471,204.4564,51442.0
2021-02-25 15:50:00,218.09,218.66,217.9,217.92,107139.0,204.3908,204.925,204.2127,204.2314,107139.0
2021-02-26 09:30:00,218.64,219.44,217.74,218.0,20848.0,204.9062,205.656,204.0627,204.3064,20848.0
2021-02-26 09:40:00,218.05,219.54,218.05,218.79,16335.0,204.3533,205.7497,204.3533,205.0468,16335.0
2021-02-26 09:50:00,218.8,219.21,217.86,217.99,35062.0,205.0562,205.4404,204.1752,204.297,35062.0
2021-02-26 10:00:00,218.0,218.61,217.0,217.27,27815.0,204.3064,204.8781,203.3692,203.6223,27815.0
2021-02-26 10:10:00,217.26,217.8,216.2,216.46,23830.0,203.6129,204.119,202.6195,202.8632,23830.0
2021-02-26 10:20:00,216.58,216.58,214.36,214.51,36891.0,202.9756,202.9756,200.8951,201.0356,36891.0
2021-02-26 10:30:00,214.58,216.59,214.31,216.52,31391.0,201.1012,202.985,200.8482,202.9194,31391.0
2021-02-26 10:40:00,216.55,216.79,216.11,216.59,32686.0,202.9475,203.1724,202.5351,202.985,32686.0
2021-02-26 10:50:00,216.59,216.6,215.45,215.56,12908.0,202.985,202.9944,201.9166,202.0197,12908.0
2021-02-26 11:00:00,215.43,215.99,214.91,215.72,21450.0,201.8979,202.4227,201.4105,202.1696,21450.0
2021-02-26 11:10:00,215.7,215.9,215.12,215.28,15133.0,202.1509,202.3383,201.6073,201.7573,15133.0
2021-02-26 11:20:00,215.42,215.52,214.81,214.94,10810.0,201.8885,201.9822,201.3168,201.4386,10810.0
2021-02-26 11:30:00,215.01,216.2,215.01,216.2,5516.0,201.5042,202.6195,201.5042,202.6195,5516.0
2021-02-26 11:40:00,216.25,216.26,215.53,215.64,7458.0,202.6663,202.6757,201.9916,202.0947,7458.0
2021-02-26 11:50:00,215.67,216.11,215.48,216.11,14163.0,202.1228,202.5351,201.9447,202.5351,14163.0
2021-02-26 12:00:00,216.12,216.26,215.38,216.26,19085.0,202.5445,202.6757,201.851,202.6757,19085.0
2021-02-26 12:10:00,216.35,216.81,216.35,216.73,7469.0,202.7601,203.1912,202.7601,203.1162,7469.0
2021-02-26 12:20:00,216.74,217.15,216.63,216.95,20320.0,203.1256,203.5098,203.0225,203.3224,20320.0
2021-02-26 12:30:00,217.05,217.7,216.99,217.3,9410.0,203.4161,204.0253,203.3599,203.6504,9410.0
2021-02-26 12:40:00,217.21,217.42,217.13,217.29,6206.0,203.566,203.7628,203.4911,203.641,6206.0
2021-02-26 12:50:00,217.23,217.54,217.13,217.51,9171.0,203.5848,203.8753,203.4911,203.8472,9171.0
2021-02-26 13:00:00,217.42,217.51,216.6,216.82,16386.0,203.7628,203.8472,202.9944,203.2005,16386.0
2021-02-26 13:10:00,216.8,217.11,216.78,216.95,13921.0,203.1818,203.4723,203.1631,203.3224,13921.0
2021-02-26 13:20:00,217.03,217.77,217.03,217.5,11947.0,203.3973,204.0909,203.3973,203.8378,11947.0
2021-02-26 13:30:00,217.6,217.6,216.82,216.82,9202.0,203.9315,203.9315,203.2005,203.2005,9202.0
2021-02-26 13:40:00,216.81,217.22,216.5,216.53,9737.0,203.1912,203.5754,202.9006,202.9288,9737.0
2021-02-26 13:50:00,216.45,216.65,216.35,216.37,9831.0,202.8538,203.0412,202.7601,202.7788,9831.0
2021-02-26 14:00:00,216.29,216.45,215.48,215.67,11944.0,202.7038,202.8538,201.9447,202.1228,11944.0
2021-02-26 14:10:00,215.68,215.74,214.88,214.89,7921.0,202.1321,202.1884,201.3824,201.3918,7921.0
2021-02-26 14:20:00,214.74,215.17,214.74,214.77,7970.0,201.2512,201.6542,201.2512,201.2793,7970.0
2021-02-26 14:30:00,214.67,215.15,214.63,215.06,8196.0,201.1856,201.6354,201.1481,201.5511,8196.0
2021-02-26 14:40:00,214.96,215.51,214.84,215.48,18521.0,201.4574,201.9728,201.3449,201.9447,18521.0
2021-02-26 14:50:00,215.36,215.39,215.03,215.39,4727.0,201.8322,201.8604,201.523,201.8604,4727.0
2021-02-26 15:00:00,215.43,216.49,215.43,216.33,6613.0,201.8979,202.8913,201.8979,202.7413,6613.0
2021-02-26 15:10:00,216.41,216.79,215.97,216.34,20796.0,202.8163,203.1724,202.4039,202.7507,20796.0
2021-02-26 15:20:00,216.53,216.55,215.39,215.59,7866.0,202.9288,202.9475,201.8604,202.0478,7866.0
2021-02-26 15:30:00,215.44,215.49,214.93,215.03,39143.0,201.9072,201.9541,201.4293,201.523,39143.0
2021-02-26 15:40:00,215.0,215.99,214.97,215.57,98751.0,201.4949,202.4227,201.4667,202.0291,98751.0
2021-02-26 15:50:00,215.72,215.74,214.06,214.06,94505.0,202.1696,202.1884,200.6139,200.6139,94505.0
2021-03-01 09:30:00,217.04,217.75,216.76,217.31,51812.0,203.4067,204.0721,203.1443,203.6598,51812.0
2021-03-01 09:40:00,217.42,219.47,217.12,218.84,21890.0,203.7628,205.6841,203.4817,205.0937,21890.0
2021-03-01 09:50:00,218.88,219.28,218.53,218.74,25930.0,205.1311,205.506,204.8031,204.9999,25930.0
2021-03-01 10:00:00,218.59,219.15,218.31,218.53,21576.0,204.8594,205.3842,204.5969,204.8031,21576.0
2021-03-01 10:10:00,218.39,219.25,218.25,218.92,16095.0,204.6719,205.4779,204.5407,205.1686,16095.0
2021-03-01 10:20:00,218.91,219.43,218.79,219.33,7780.0,205.1593,205.6466,205.0468,205.5529,7780.0
2021-03-01 10:30:00,219.2,219.35,218.88,219.03,11737.0,205.431,205.5716,205.1311,205.2717,11737.0
2021-03-01 10:40:00,219.08,219.12,218.64,218.87,12783.0,205.3186,205.3561,204.9062,205.1218,12783.0
2021-03-01 10:50:00,218.79,219.06,218.59,218.94,6942.0,205.0468,205.2998,204.8594,205.1874,6942.0
2021-03-01 11:00:00,218.98,218.99,218.25,218.25,17660.0,205.2249,205.2342,204.5407,204.5407,17660.0
2021-03-01 11:10:00,218.19,218.8,218.08,218.74,21530.0,204.4845,205.0562,204.3814,204.9999,21530.0
2021-03-01 11:20:00,218.87,218.87,218.31,218.44,6881.0,205.1218,205.1218,204.5969,204.7188,6881.0
2021-03-01 11:30:00,218.47,218.85,218.36,218.63,5954.0,204.7469,205.103,204.6438,204.8968,5954.0
2021-03-01 11:40:00,218.71,218.76,218.48,218.65,5376.0,204.9718,205.0187,204.7563,204.9156,5376.0
2021-03-01 11:50:00,218.71,218.86,218.5,218.72,7410.0,204.9718,205.1124,204.775,204.9812,7410.0
2021-03-01 12:00:00,218.8,219.09,218.75,218.82,9077.0,205.0562,205.3279,205.0093,205.0749,9077.0
2021-03-01 12:10:00,218.82,219.18,218.8,219.17,7507.0,205.0749,205.4123,205.0562,205.4029,7507.0
2021-03-01 12:20:00,219.18,219.65,219.08,219.33,9155.0,205.4123,205.8528,205.3186,205.5529,9155.0
2021-03-01 12:30:00,219.35,219.7,219.1,219.49,11924.0,205.5716,205.8996,205.3373,205.7028,11924.0
2021-03-01 12:40:00,219.44,219.97,219.37,219.7,8889.0,205.656,206.1527,205.5904,205.8996,8889.0
2021-03-01 12:50:00,219.64,219.81,218.83,218.83,5558.0,205.8434,206.0027,205.0843,205.0843,5558.0
2021-03-01 13:00:00,218.98,219.02,218.37,218.44,5605.0,205.2249,205.2623,204.6532,204.7188,5605.0
2021-03-01 13:10:00,218.44,218.52,218.28,218.34,6992.0,204.7188,204.7938,204.5688,204.6251,6992.0
2021-03-01 13:20:00,218.41,218.93,218.33,218.77,8204.0,204.6907,205.178,204.6157,205.0281,8204.0
2021-03-01 13:30:00,218.83,219.16,218.76,219.16,11025.0,205.0843,205.3936,205.0187,205.3936,11025.0
2021-03-01 13:40:00,219.31,219.31,218.89,219.09,10344.0,205.5341,205.5341,205.1405,205.3279,10344.0
2021-03-01 13:50:00,219.23,219.23,218.78,219.12,18211.0,205.4592,205.4592,205.0374,205.3561,18211.0
2021-03-01 14:00:00,219.21,219.63,219.08,219.37,16653.0,205.4404,205.834,205.3186,205.5904,16653.0
2021-03-01 14:10:00,219.56,219.65,219.23,219.23,7521.0,205.7684,205.8528,205.4592,205.4592,7521.0
2021-03-01 14:20:00,219.25,219.42,218.98,219.27,8030.0,205.4779,205.6372,205.2249,205.4966,8030.0
2021-03-01 14:30:00,219.25,219.5,218.98,219.0,12306.0,205.4779,205.7122,205.2249,205.2436,12306.0
2021-03-01 14:40:00,219.02,219.14,218.92,218.97,7207.0,205.2623,205.3748,205.1686,205.2155,7207.0
2021-03-01 14:50:00,218.9,218.96,218.44,218.53,7384.0,205.1499,205.2061,204.7188,204.8031,7384.0
2021-03-01 15:00:00,218.39,218.59,218.35,218.47,10275.0,204.6719,204.8594,204.6344,204.7469,10275.0
2021-03-01 15:10:00,218.45,218.47,217.82,217.99,10472.0,204.7282,204.7469,204.1377,204.297,10472.0
2021-03-01 15:20:00,217.96,218.01,217.74,217.78,9218.0,204.2689,204.3158,204.0627,204.1002,9218.0
2021-03-01 15:30:00,217.82,218.14,217.7,217.78,16543.0,204.1377,204.4376,204.0253,204.1002,16543.0
2021-03-01 15:40:00,217.87,217.96,217.46,217.5,23599.0,204.1846,204.2689,203.8003,203.8378,23599.0
2021-03-01 15:50:00,217.48,217.84,217.2,217.66,53000.0,203.8191,204.1565,203.5567,203.9878,53000.0
2021-03-02 09:30:00,217.76,218.9,217.69,218.66,28271.0,204.0815,205.1499,204.0159,204.925,28271.0
2021-03-02 09:40:00,218.57,219.6,217.65,218.6,52520.0,204.8406,205.8059,203.9784,204.8687,52520.0
2021-03-02 09:50:00,218.6,219.05,218.24,218.9,21764.0,204.8687,205.2905,204.5313,205.1499,21764.0
2021-03-02 10:00:00,218.91,219.45,218.65,219.12,9287.0,205.1593,205.6653,204.9156,205.3561,9287.0
2021-03-02 10:10:00,219.17,219.36,218.73,218.85,6337.0,205.4029,205.581,204.9906,205.103,6337.0
2021-03-02 10:20:00,219.03,219.03,218.05,218.19,32493.0,205.2717,205.2717,204.3533,204.4845,32493.0
2021-03-02 10:30:00,218.16,218.56,218.16,218.29,10699.0,204.4564,204.8312,204.4564,204.5782,10699.0
2021-03-02 10:40:00,218.31,218.93,218.31,218.93,10114.0,204.5969,205.178,204.5969,205.178,10114.0
2021-03-02 10:50:00,218.88,219.16,218.75,219.06,7052.0,205.1311,205.3936,205.0093,205.2998,7052.0
2021-03-02 11:00:00,218.98,219.0,218.41,218.79,24597.0,205.2249,205.2436,204.6907,205.0468,24597.0
2021-03-02 11:10:00,218.8,218.83,218.24,218.29,12609.0,205.0562,205.0843,204.5313,204.5782,12609.0
2021-03-02 11:20:00,218.42,218.43,217.83,218.33,14600.0,204.7,204.7094,204.1471,204.6157,14600.0
2021-03-02 11:30:00,218.33,218.51,218.2,218.38,4670.0,204.6157,204.7844,204.4939,204.6625,4670.0
2021-03-02 11:40:00,218.28,218.55,218.16,218.47,6292.0,204.5688,204.8219,204.4564,204.7469,6292.0
2021-03-02 11:50:00,218.24,218.42,217.93,218.05,6500.0,204.5313,204.7,204.2408,204.3533,6500.0
2021-03-02 12:00:00,217.94,218.47,217.78,218.47,8647.0,204.2502,204.7469,204.1002,204.7469,8647.0
2021-03-02 12:10:00,218.41,219.06,218.22,218.93,14427.0,204.6907,205.2998,204.5126,205.178,14427.0
2021-03-02 12:20:00,219.03,219.05,218.57,218.71,9465.0,205.2717,205.2905,204.8406,204.9718,9465.0
2021-03-02 12:30:00,218.58,218.76,218.3,218.74,11083.0,204.85,205.0187,204.5876,204.9999,11083.0
2021-03-02 12:40:00,218.68,218.76,218.54,218.59,5197.0,204.9437,205.0187,204.8125,204.8594,5197.0
2021-03-02 12:50:00,218.59,218.86,218.51,218.57,7020.0,204.8594,205.1124,204.7844,204.8406,7020.0
2021-03-02 13:00:00,218.7,218.96,218.6,218.88,13504.0,204.9624,205.2061,204.8687,205.1311,13504.0
2021-03-02 13:10:00,218.8,219.18,218.69,218.78,3900.0,205.0562,205.4123,204.9531,205.0374,3900.0
2021-03-02 13:20:00,218.79,219.15,218.61,218.65,4939.0,205.0468,205.3842,204.8781,204.9156,4939.0
2021-03-02 13:30:00,218.86,218.99,218.65,218.75,11030.0,205.1124,205.2342,204.9156,205.0093,11030.0
2021-03-02 13:40:00,218.78,218.79,218.5,218.65,7045.0,205.0374,205.0468,204.775,204.9156,7045.0
2021-03-02 13:50:00,218.65,218.87,218.48,218.68,6805.0,204.9156,205.1218,204.7563,204.9437,6805.0
2021-03-02 14:00:00,218.64,218.8,218.29,218.29,8308.0,204.9062,205.0562,204.5782,204.5782,8308.0
2021-03-02 14:10:00,218.37,218.66,218.27,218.44,17591.0,204.6532,204.925,204.5595,204.7188,17591.0
2021-03-02 14:20:00,218.43,218.69,218.42,218.46,3238.0,204.7094,204.9531,204.7,204.7375,3238.0
2021-03-02 14:30:00,218.59,218.67,217.99,218.51,8377.0,204.8594,204.9343,204.297,204.7844,8377.0
2021-03-02 14:40:00,218.6,218.73,218.49,218.6,16615.0,204.8687,204.9906,204.7656,204.8687,16615.0
2021-03-02 14:50:00,218.62,219.08,218.62,218.73,13122.0,204.8875,205.3186,204.8875,204.9906,13122.0
2021-03-02 15:00:00,218.72,218.86,218.57,218.68,5340.0,204.9812,205.1124,204.8406,204.9437,5340.0
2021-03-02 15:10:00,218.66,218.73,218.38,218.45,7128.0,204.925,204.9906,204.6625,204.7282,7128.0
2021-03-02 15:20:00,218.42,218.66,218.03,218.07,13293.0,204.7,204.925,204.3345,204.372,13293.0
2021-03-02 15:30:00,218.07,218.54,217.93,218.42,23524.0,204.372,204.8125,204.2408,204.7,23524.0
2021-03-02 15:40:00,218.42,218.69,218.16,218.17,28859.0,204.7,204.9531,204.4564,204.4657,28859.0
2021-03-02 15:50:00,218.28,218.51,217.95,218.14,95712.0,204.5688,204.7844,204.2596,204.4376,95712.0
2021-03-03 09:30:00,217.37,218.36,217.07,218.24,19069.0,203.716,204.6438,203.4348,204.5313,19069.0
2021-03-03 09:40:00,218.06,218.99,217.88,218.99,10069.0,204.3626,205.2342,204.194,205.2342,10069.0
2021-03-03 09:50:00,218.96,218.97,217.76,217.84,8343.0,205.2061,205.2155,204.0815,204.1565,8343.0
2021-03-03 10:00:00,217.83,218.33,217.55,218.33,5118.0,204.1471,204.6157,203.8847,204.6157,5118.0
2021-03-03 10:10:00,218.07,218.1,217.52,217.87,5555.0,204.372,204.4001,203.8566,204.1846,5555.0
2021-03-03 10:20:00,217.86,218.55,217.85,218.02,7317.0,204.1752,204.8219,204.1658,204.3252,7317.0
2021-03-03 10:30:00,218.02,218.58,217.88,218.49,5886.0,204.3252,204.85,204.194,204.7656,5886.0
2021-03-03 10:40:00,218.37,218.68,218.01,218.19,5336.0,204.6532,204.9437,204.3158,204.4845,5336.0
2021-03-03 10:50:00,218.17,218.75,218.01,218.53,5905.0,204.4657,205.0093,204.3158,204.8031,5905.0
2021-03-03 11:00:00,218.5,218.62,218.22,218.56,10421.0,204.775,204.8875,204.5126,204.8312,10421.0
2021-03-03 11:10:00,218.49,219.03,218.32,218.89,4644.0,204.7656,205.2717,204.6063,205.1405,4644.0
2021-03-03 11:20:00,218.87,218.89,218.31,218.6,11519.0,205.1218,205.1405,204.5969,204.8687,11519.0
2021-03-03 11:30:00,218.53,218.63,217.86,217.86,8020.0,204.8031,204.8968,204.1752,204.1752,8020.0
2021-03-03 11:40:00,217.74,218.13,217.68,217.95,20327.0,204.0627,204.4283,204.0065,204.2596,20327.0
2021-03-03 11:50:00,217.71,217.9,217.2,217.2,6405.0,204.0346,204.2127,203.5567,203.5567,6405.0
2021-03-03 12:00:00,217.34,217.71,217.33,217.67,7431.0,203.6879,204.0346,203.6785,203.9971,7431.0
2021-03-03 12:10:00,217.56,217.69,217.25,217.42,14752.0,203.8941,204.0159,203.6035,203.7628,14752.0
2021-03-03 12:20:00,217.46,217.5,217.21,217.27,8066.0,203.8003,203.8378,203.566,203.6223,8066.0
2021-03-03 12:30:00,217.33,217.5,217.1,217.36,29237.0,203.6785,203.8378,203.463,203.7066,29237.0
2021-03-03 12:40:00,217.39,218.11,217.32,218.11,24377.0,203.7347,204.4095,203.6691,204.4095,24377.0
2021-03-03 12:50:00,218.31,218.32,217.58,217.59,6855.0,204.5969,204.6063,203.9128,203.9222,6855.0
2021-03-03 13:00:00,217.59,217.82,217.51,217.59,5314.0,203.9222,204.1377,203.8472,203.9222,5314.0
2021-03-03 13:10:00,217.45,218.01,217.43,217.93,8689.0,203.791,204.3158,203.7722,204.2408,8689.0
2021-03-03 13:20:00,217.89,218.03,217.83,217.91,4841.0,204.2033,204.3345,204.1471,204.2221,4841.0
2021-03-03 13:30:00,217.71,217.99,217.57,217.98,4708.0,204.0346,204.297,203.9034,204.2877,4708.0
2021-03-03 13:40:00,217.83,217.93,217.26,217.36,6068.0,204.1471,204.2408,203.6129,203.7066,6068.0
2021-03-03 13:50:00,217.36,217.7,217.36,217.7,3214.0,203.7066,204.0253,203.7066,204.0253,3214.0
2021-03-03 14:00:00,217.51,217.71,217.18,217.3,6058.0,203.8472,204.0346,203.5379,203.6504,6058.0
2021-03-03 14:10:00,217.38,217.72,217.22,217.34,4193.0,203.7254,204.044,203.5754,203.6879,4193.0
2021-03-03 14:20:00,217.34,218.07,217.34,217.77,3204.0,203.6879,204.372,203.6879,204.0909,3204.0
2021-03-03 14:30:00,217.53,217.6,216.99,217.46,6061.0,203.8659,203.9315,203.3599,203.8003,6061.0
2021-03-03 14:40:00,217.37,217.59,217.19,217.51,6574.0,203.716,203.9222,203.5473,203.8472,6574.0
2021-03-03 14:50:00,217.7,217.83,217.38,217.5,8381.0,204.0253,204.1471,203.7254,203.8378,8381.0
2021-03-03 15:00:00,217.52,217.57,217.15,217.5,4768.0,203.8566,203.9034,203.5098,203.8378,4768.0
2021-03-03 15:10:00,217.58,217.79,217.11,217.23,9773.0,203.9128,204.1096,203.4723,203.5848,9773.0
2021-03-03 15:20:00,217.21,217.5,216.92,217.18,8587.0,203.566,203.8378,203.2943,203.5379,8587.0
2021-03-03 15:30:00,217.24,217.33,216.79,216.9,13773.0,203.5942,203.6785,203.1724,203.2755,13773.0
2021-03-03 15:40:00,216.91,217.48,216.79,217.21,20843.0,203.2849,203.8191,203.1724,203.566,20843.0
2021-03-03 15:50:00,217.16,217.39,216.03,216.04,42903.0,203.5192,203.7347,202.4602,202.4695,42903.0
2021-03-04 09:30:00,215.46,216.28,215.0,216.03,21480.0,201.926,202.6945,201.4949,202.4602,21480.0
2021-03-04 09:40:00,216.08,216.38,215.01,215.11,22345.0,202.507,202.7882,201.5042,201.598,22345.0
2021-03-04 09:50:00,215.11,216.36,214.91,215.7,10204.0,201.598,202.7694,201.4105,202.1509,10204.0
2021-03-04 10:00:00,215.44,215.97,214.83,215.48,14634.0,201.9072,202.4039,201.3355,201.9447,14634.0
2021-03-04 10:10:00,215.35,215.48,214.42,215.03,31528.0,201.8229,201.9447,200.9513,201.523,31528.0
2021-03-04 10:20:00,214.95,215.7,214.95,215.45,15475.0,201.448,202.1509,201.448,201.9166,15475.0
2021-03-04 10:30:00,215.49,216.99,215.36,216.9,20345.0,201.9541,203.3599,201.8322,203.2755,20345.0
2021-03-04 10:40:00,216.71,217.29,216.32,216.54,21408.0,203.0974,203.641,202.7319,202.9381,21408.0
2021-03-04 10:50:00,216.55,216.69,215.6,215.81,12336.0,202.9475,203.0787,202.0572,202.254,12336.0
2021-03-04 11:00:00,215.89,216.6,215.71,215.98,17861.0,202.329,202.9944,202.1603,202.4133,17861.0
2021-03-04 11:10:00,216.11,216.3,215.78,215.87,18199.0,202.5351,202.7132,202.2259,202.3102,18199.0
2021-03-04 11:20:00,215.77,216.65,215.72,216.38,7559.0,202.2165,203.0412,202.1696,202.7882,7559.0
2021-03-04 11:30:00,216.25,216.66,216.01,216.48,4424.0,202.6663,203.0506,202.4414,202.8819,4424.0
2021-03-04 11:40:00,216.64,217.05,216.2,216.45,14729.0,203.0318,203.4161,202.6195,202.8538,14729.0
2021-03-04 11:50:00,216.52,217.06,216.31,216.95,12940.0,202.9194,203.4255,202.7226,203.3224,12940.0
2021-03-04 12:00:00,216.84,217.19,216.58,217.0,12797.0,203.2193,203.5473,202.9756,203.3692,12797.0
2021-03-04 12:10:00,216.94,217.08,216.02,216.55,11565.0,203.313,203.4442,202.4508,202.9475,11565.0
2021-03-04 12:20:00,216.53,216.54,214.99,215.39,8197.0,202.9288,202.9381,201.4855,201.8604,8197.0
2021-03-04 12:30:00,215.41,215.55,214.28,214.72,34935.0,201.8791,202.0103,200.8201,201.2324,34935.0
2021-03-04 12:40:00,214.81,215.04,213.65,213.65,10444.0,201.3168,201.5323,200.2297,200.2297,10444.0
2021-03-04 12:50:00,213.66,213.97,212.32,212.8,16347.0,200.239,200.5296,198.9832,199.4331,16347.0
2021-03-04 13:00:00,212.98,213.34,211.76,212.39,11079.0,199.6017,199.9391,198.4584,199.0488,11079.0
2021-03-04 13:10:00,212.49,212.49,211.37,211.82,14854.0,199.1425,199.1425,198.0929,198.5146,14854.0
2021-03-04 13:20:00,211.58,211.83,211.01,211.64,12174.0,198.2897,198.524,197.7555,198.3459,12174.0
2021-03-04 13:30:00,211.72,211.97,211.04,211.57,14197.0,198.4209,198.6552,197.7836,198.2803,14197.0
2021-03-04 13:40:00,211.6,211.8,210.2,210.21,20573.0,198.3084,198.4959,196.9964,197.0057,20573.0
2021-03-04 13:50:00,210.07,210.18,209.33,209.52,23946.0,196.8745,196.9776,196.181,196.3591,23946.0
2021-03-04 14:00:00,209.36,210.56,209.28,210.55,22021.0,196.2091,197.3338,196.1342,197.3244,22021.0
2021-03-04 14:10:00,210.55,211.02,209.95,210.72,19391.0,197.3244,197.7649,196.7621,197.4837,19391.0
2021-03-04 14:20:00,210.89,211.38,210.83,210.97,14191.0,197.643,198.1023,197.5868,197.718,14191.0
2021-03-04 14:30:00,210.97,210.97,209.79,209.94,18347.0,197.718,197.718,196.6121,196.7527,18347.0
2021-03-04 14:40:00,209.92,210.71,209.86,210.32,38067.0,196.734,197.4743,196.6777,197.1088,38067.0
2021-03-04 14:50:00,210.39,211.24,210.11,210.87,28279.0,197.1744,197.971,196.912,197.6243,28279.0
2021-03-04 15:00:00,210.88,210.88,209.61,209.75,20524.0,197.6337,197.6337,196.4434,196.5746,20524.0
2021-03-04 15:10:00,209.7,209.7,208.68,208.95,38777.0,196.5278,196.5278,195.5718,195.8249,38777.0
2021-03-04 15:20:00,208.92,209.74,208.59,209.65,23295.0,195.7968,196.5653,195.4875,196.4809,23295.0
2021-03-04 15:30:00,209.65,210.27,209.41,209.77,34682.0,196.4809,197.062,196.256,196.5934,34682.0
2021-03-04 15:40:00,209.77,210.21,209.63,210.01,38188.0,196.5934,197.0057,196.4622,196.8183,38188.0
2021-03-04 15:50:00,210.22,211.16,210.1,211.15,100032.0,197.0151,197.8961,196.9027,197.8867,100032.0
2021-03-05 09:30:00,212.94,214.2,212.57,212.57,20037.0,199.5643,200.7451,199.2175,199.2175,20037.0
2021-03-05 09:40:00,212.61,213.0,211.71,212.37,15574.0,199.255,199.6205,198.4115,199.0301,15574.0
2021-03-05 09:50:00,212.4,212.4,210.71,211.52,13428.0,199.0582,199.0582,197.4743,198.2335,13428.0
2021-03-05 10:00:00,211.68,211.89,211.01,211.4,12466.0,198.3834,198.5802,197.7555,198.121,12466.0
2021-03-05 10:10:00,211.4,211.64,210.18,211.26,20017.0,198.121,198.3459,196.9776,197.9898,20017.0
2021-03-05 10:20:00,211.28,212.31,211.16,211.16,26722.0,198.0085,198.9738,197.8961,197.8961,26722.0
2021-03-05 10:30:00,211.19,211.97,210.94,210.98,15684.0,197.9242,198.6552,197.6899,197.7274,15684.0
2021-03-05 10:40:00,210.98,211.34,210.0,210.39,11866.0,197.7274,198.0648,196.8089,197.1744,11866.0
2021-03-05 10:50:00,210.59,210.96,210.2,210.62,17688.0,197.3619,197.7086,196.9964,197.39,17688.0
2021-03-05 11:00:00,210.83,210.99,210.04,210.25,15717.0,197.5868,197.7367,196.8464,197.0432,15717.0
2021-03-05 11:10:00,210.35,210.75,209.37,209.5,22525.0,197.1369,197.5118,196.2185,196.3403,22525.0
2021-03-05 11:20:00,209.63,209.8,208.72,209.05,19076.0,196.4622,196.6215,195.6093,195.9186,19076.0
2021-03-05 11:30:00,209.03,209.81,208.9,209.45,14587.0,195.8999,196.6309,195.778,196.2935,14587.0
2021-03-05 11:40:00,209.7,209.8,208.86,209.54,13773.0,196.5278,196.6215,195.7405,196.3778,13773.0
2021-03-05 11:50:00,209.51,210.69,209.36,210.69,14363.0,196.3497,197.4556,196.2091,197.4556,14363.0
2021-03-05 12:00:00,210.78,211.17,210.63,210.85,10408.0,197.5399,197.9054,197.3994,197.6055,10408.0
2021-03-05 12:10:00,210.8,211.37,210.68,211.37,8277.0,197.5587,198.0929,197.4462,198.0929,8277.0
2021-03-05 12:20:00,211.49,212.26,211.42,212.26,5353.0,198.2053,198.927,198.1397,198.927,5353.0
2021-03-05 12:30:00,212.25,212.66,212.15,212.46,5123.0,198.9176,199.3018,198.8239,199.1144,5123.0
2021-03-05 12:40:00,212.46,213.27,212.31,213.01,19228.0,199.1144,199.8735,198.9738,199.6299,19228.0
2021-03-05 12:50:00,213.14,213.93,212.9,213.44,8806.0,199.7517,200.4921,199.5268,200.0329,8806.0
2021-03-05 13:00:00,213.7,214.23,213.38,213.94,7585.0,200.2765,200.7732,199.9766,200.5014,7585.0
2021-03-05 13:10:00,213.81,214.74,213.77,214.74,5127.0,200.3796,201.2512,200.3421,201.2512,5127.0
2021-03-05 13:20:00,214.66,214.82,214.05,214.51,8472.0,201.1762,201.3262,200.6045,201.0356,8472.0
2021-03-05 13:30:00,214.65,215.23,214.31,215.02,12160.0,201.1668,201.7104,200.8482,201.5136,12160.0
2021-03-05 13:40:00,215.1,215.62,215.03,215.31,9561.0,201.5886,202.0759,201.523,201.7854,9561.0
2021-03-05 13:50:00,215.56,215.56,214.66,214.68,6310.0,202.0197,202.0197,201.1762,201.195,6310.0
2021-03-05 14:00:00,215.01,215.43,214.54,214.54,5169.0,201.5042,201.8979,201.0638,201.0638,5169.0
2021-03-05 14:10:00,214.52,215.29,214.41,214.62,7701.0,201.045,201.7666,200.9419,201.1387,7701.0
2021-03-05 14:20:00,214.81,215.56,214.78,215.28,13797.0,201.3168,202.0197,201.2887,201.7573,13797.0
2021-03-05 14:30:00,215.22,216.45,215.22,216.33,11339.0,201.701,202.8538,201.701,202.7413,11339.0
2021-03-05 14:40:00,216.23,216.25,215.48,215.73,11779.0,202.6476,202.6663,201.9447,202.179,11779.0
2021-03-05 14:50:00,215.81,216.15,215.5,215.95,16893.0,202.254,202.5726,201.9635,202.3852,16893.0
2021-03-05 15:00:00,216.11,216.74,215.68,215.71,13373.0,202.5351,203.1256,202.1321,202.1603,13373.0
2021-03-05 15:10:00,215.9,216.12,215.25,215.75,14110.0,202.3383,202.5445,201.7292,202.1978,14110.0
2021-03-05 15:20:00,215.67,216.54,215.66,216.43,14661.0,202.1228,202.9381,202.1134,202.835,14661.0
2021-03-05 15:30:00,216.47,217.14,216.31,217.0,14562.0,202.8725,203.5004,202.7226,203.3692,14562.0
2021-03-05 15:40:00,217.06,217.24,216.61,216.88,15532.0,203.4255,203.5942,203.0037,203.2568,15532.0
2021-03-05 15:50:00,217.05,217.74,216.64,217.01,59154.0,203.4161,204.0627,203.0318,203.3786,59154.0
2021-03-08 09:30:00,218.97,219.19,217.6,218.76,31972.0,205.2155,205.4217,203.9315,205.0187,31972.0
2021-03-08 09:40:00,218.84,220.0,218.59,219.68,22644.0,205.0937,206.1808,204.8594,205.8809,22644.0
2021-03-08 09:50:00,219.44,220.55,218.79,218.8,11645.0,205.656,206.6962,205.0468,205.0562,11645.0
2021-03-08 10:00:00,219.04,220.28,219.0,220.27,18823.0,205.2811,206.4432,205.2436,206.4338,18823.0
2021-03-08 10:10:00,220.13,220.38,219.53,220.01,8793.0,206.3026,206.5369,205.7403,206.1902,8793.0
2021-03-08 10:20:00,220.01,221.29,219.89,221.29,24140.0,206.1902,207.3898,206.0777,207.3898,24140.0
2021-03-08 10:30:00,221.13,221.27,220.1,220.57,17015.0,207.2398,207.371,206.2745,206.715,17015.0
2021-03-08 10:40:00,220.42,221.17,220.31,220.87,7789.0,206.5744,207.2773,206.4713,206.9961,7789.0
2021-03-08 10:50:00,221.3,221.61,220.99,221.41,23606.0,207.3991,207.6897,207.1086,207.5022,23606.0
2021-03-08 11:00:00,221.3,222.34,221.3,221.99,20540.0,207.3991,208.3738,207.3991,208.0458,20540.0
2021-03-08 11:10:00,222.02,222.36,221.73,222.22,10961.0,208.0739,208.3925,207.8021,208.2613,10961.0
2021-03-08 11:20:00,222.18,222.62,222.18,222.55,16316.0,208.2239,208.6362,208.2239,208.5706,16316.0
2021-03-08 11:30:00,222.47,222.59,221.62,222.13,9823.0,208.4956,208.6081,207.699,208.177,9823.0
2021-03-08 11:40:00,222.15,222.51,222.14,222.33,10186.0,208.1957,208.5331,208.1864,208.3644,10186.0
2021-03-08 11:50:00,222.32,222.35,221.56,221.57,12273.0,208.3551,208.3832,207.6428,207.6522,12273.0
2021-03-08 12:00:00,221.56,222.01,221.25,221.46,17894.0,207.6428,208.0645,207.3523,207.5491,17894.0
2021-03-08 12:10:00,221.61,221.84,221.06,221.44,10553.0,207.6897,207.9052,207.1742,207.5303,10553.0
2021-03-08 12:20:00,221.59,222.14,221.42,221.84,9488.0,207.6709,208.1864,207.5116,207.9052,9488.0
2021-03-08 12:30:00,221.88,221.99,221.63,221.8,7535.0,207.9427,208.0458,207.7084,207.8677,7535.0
2021-03-08 12:40:00,221.82,222.2,221.82,222.1,6605.0,207.8865,208.2426,207.8865,208.1489,6605.0
2021-03-08 12:50:00,222.01,222.48,222.0,222.28,10009.0,208.0645,208.505,208.0552,208.3176,10009.0
2021-03-08 13:00:00,222.38,222.84,222.24,222.65,15132.0,208.4113,208.8424,208.2801,208.6643,15132.0
2021-03-08 13:10:00,222.68,222.69,222.35,222.5,12091.0,208.6924,208.7018,208.3832,208.5238,12091.0
2021-03-08 13:20:00,222.63,222.91,222.54,222.54,17581.0,208.6456,208.908,208.5612,208.5612,17581.0
2021-03-08 13:30:00,222.5,222.58,221.61,221.62,15349.0,208.5238,208.5987,207.6897,207.699,15349.0
2021-03-08 13:40:00,221.53,221.8,221.01,221.11,9626.0,207.6147,207.8677,207.1273,207.2211,9626.0
2021-03-08 13:50:00,221.1,221.36,220.49,220.63,10371.0,207.2117,207.4554,206.64,206.7712,10371.0
2021-03-08 14:00:00,220.7,221.37,220.61,221.24,12839.0,206.8368,207.4647,206.7525,207.3429,12839.0
2021-03-08 14:10:00,221.3,221.74,221.21,221.58,8245.0,207.3991,207.8115,207.3148,207.6615,8245.0
2021-03-08 14:20:00,221.55,222.2,221.34,222.09,10876.0,207.6334,208.2426,207.4366,208.1395,10876.0
2021-03-08 14:30:00,222.06,222.36,221.72,221.72,19995.0,208.1114,208.3925,207.7927,207.7927,19995.0
2021-03-08 14:40:00,221.88,221.97,220.99,221.17,10005.0,207.9427,208.027,207.1086,207.2773,10005.0
2021-03-08 14:50:00,221.04,221.81,221.04,221.61,11962.0,207.1555,207.8771,207.1555,207.6897,11962.0
2021-03-08 15:00:00,221.69,221.7,220.9,220.91,10333.0,207.7646,207.774,207.0243,207.0336,10333.0
2021-03-08 15:10:00,221.08,221.18,220.53,220.53,19289.0,207.1929,207.2867,206.6775,206.6775,19289.0
2021-03-08 15:20:00,220.68,221.23,220.68,220.92,13272.0,206.8181,207.3335,206.8181,207.043,13272.0
2021-03-08 15:30:00,220.95,221.48,220.77,221.27,30967.0,207.0711,207.5678,206.9024,207.371,30967.0
2021-03-08 15:40:00,221.21,221.31,220.76,221.3,26946.0,207.3148,207.4085,206.893,207.3991,26946.0
2021-03-08 15:50:00,221.38,221.38,220.51,220.61,81726.0,207.4741,207.4741,206.6588,206.7525,81726.0
2021-03-09 09:30:00,222.37,223.61,221.78,222.71,37623.0,208.4019,209.564,207.849,208.7206,37623.0
2021-03-09 09:40:00,222.9,224.84,222.82,224.16,25832.0,208.8986,210.7168,208.8237,210.0795,25832.0
2021-03-09 09:50:00,224.08,224.77,224.04,224.09,15038.0,210.0045,210.6512,209.967,210.0139,15038.0
2021-03-09 10:00:00,224.01,225.93,224.01,225.39,26514.0,209.9389,211.7383,209.9389,211.2322,26514.0
2021-03-09 10:10:00,225.32,227.07,225.32,226.93,33209.0,211.1666,212.8067,211.1666,212.6755,33209.0
2021-03-09 10:20:00,226.94,227.48,226.73,227.1,32086.0,212.6849,213.1909,212.488,212.8348,32086.0
2021-03-09 10:30:00,227.11,227.57,227.06,227.35,16512.0,212.8442,213.2753,212.7973,213.0691,16512.0
2021-03-09 10:40:00,227.34,227.35,226.59,226.67,26517.0,213.0597,213.0691,212.3568,212.4318,26517.0
2021-03-09 10:50:00,226.66,227.49,226.44,227.33,25864.0,212.4224,213.2003,212.2163,213.0504,25864.0
2021-03-09 11:00:00,227.23,227.9,227.18,227.72,21024.0,212.9566,213.5846,212.9098,213.4159,21024.0
2021-03-09 11:10:00,227.68,228.53,227.63,228.01,21182.0,213.3784,214.175,213.3315,213.6876,21182.0
2021-03-09 11:20:00,228.16,228.25,227.57,227.68,15381.0,213.8282,213.9126,213.2753,213.3784,15381.0
2021-03-09 11:30:00,227.64,228.15,226.83,227.8,28232.0,213.3409,213.8188,212.5818,213.4908,28232.0
2021-03-09 11:40:00,227.79,227.91,227.46,227.7,13971.0,213.4815,213.5939,213.1722,213.3971,13971.0
2021-03-09 11:50:00,227.5,227.6,226.57,226.9,20353.0,213.2097,213.3034,212.3381,212.6474,20353.0
2021-03-09 12:00:00,226.84,226.84,226.36,226.36,3660.0,212.5911,212.5911,212.1413,212.1413,3660.0
2021-03-09 12:10:00,226.51,226.75,226.43,226.61,8310.0,212.2819,212.5068,212.2069,212.3756,8310.0
2021-03-09 12:20:00,226.66,226.81,226.6,226.6,7089.0,212.4224,212.563,212.3662,212.3662,7089.0
2021-03-09 12:30:00,226.74,228.72,226.74,228.59,37626.0,212.4974,214.353,212.4974,214.2312,37626.0
2021-03-09 12:40:00,228.55,229.04,228.2,228.2,46851.0,214.1937,214.6529,213.8657,213.8657,46851.0
2021-03-09 12:50:00,228.31,228.31,227.66,227.91,12580.0,213.9688,213.9688,213.3596,213.5939,12580.0
2021-03-09 13:00:00,228.0,228.51,227.97,228.49,24074.0,213.6783,214.1562,213.6502,214.1375,24074.0
2021-03-09 13:10:00,228.34,228.8,228.34,228.69,14417.0,213.9969,214.428,213.9969,214.3249,14417.0
2021-03-09 13:20:00,228.63,228.84,228.44,228.53,17519.0,214.2687,214.4655,214.0906,214.175,17519.0
2021-03-09 13:30:00,228.62,228.8,228.26,228.64,10717.0,214.2593,214.428,213.9219,214.2781,10717.0
2021-03-09 13:40:00,228.55,228.81,228.39,228.68,12373.0,214.1937,214.4374,214.0438,214.3156,12373.0
2021-03-09 13:50:00,228.54,228.85,228.44,228.7,12804.0,214.1844,214.4749,214.0906,214.3343,12804.0
2021-03-09 14:00:00,228.69,229.45,228.69,229.32,19658.0,214.3249,215.0372,214.3249,214.9154,19658.0
2021-03-09 14:10:00,229.34,229.37,228.6,228.73,17915.0,214.9341,214.9622,214.2406,214.3624,17915.0
2021-03-09 14:20:00,228.7,228.74,227.95,227.95,17590.0,214.3343,214.3718,213.6314,213.6314,17590.0
2021-03-09 14:30:00,228.08,228.4,227.59,227.76,9887.0,213.7532,214.0531,213.294,213.4533,9887.0
2021-03-09 14:40:00,227.6,227.61,226.88,226.88,4927.0,213.3034,213.3128,212.6286,212.6286,4927.0
2021-03-09 14:50:00,226.89,227.02,226.73,227.02,9138.0,212.638,212.7598,212.488,212.7598,9138.0
2021-03-09 15:00:00,227.07,227.31,226.89,227.19,14020.0,212.8067,213.0316,212.638,212.9192,14020.0
2021-03-09 15:10:00,227.19,227.42,226.75,227.08,18631.0,212.9192,213.1347,212.5068,212.8161,18631.0
2021-03-09 15:20:00,227.12,227.45,226.95,227.36,15191.0,212.8535,213.1628,212.6942,213.0785,15191.0
2021-03-09 15:30:00,227.28,227.53,226.8,227.24,20783.0,213.0035,213.2378,212.5536,212.966,20783.0
2021-03-09 15:40:00,227.24,227.32,226.44,226.44,36595.0,212.966,213.041,212.2163,212.2163,36595.0
2021-03-09 15:50:00,226.44,227.36,226.22,227.14,195811.0,212.2163,213.0785,212.0101,212.8723,195811.0
2021-03-10 09:30:00,227.9,229.93,227.52,228.54,46920.0,213.5846,215.487,213.2284,214.1844,46920.0
2021-03-10 09:40:00,228.73,229.02,227.32,227.71,18609.0,214.3624,214.6342,213.041,213.4065,18609.0
2021-03-10 09:50:00,227.2,228.0,226.84,227.8,42209.0,212.9285,213.6783,212.5911,213.4908,42209.0
2021-03-10 10:00:00,227.81,228.2,227.39,227.93,20631.0,213.5002,213.8657,213.1066,213.6127,20631.0
2021-03-10 10:10:00,227.9,228.27,226.7,226.91,15247.0,213.5846,213.9313,212.4599,212.6567,15247.0
2021-03-10 10:20:00,226.85,226.85,225.72,225.96,11274.0,212.6005,212.6005,211.5415,211.7664,11274.0
2021-03-10 10:30:00,226.0,226.23,225.73,225.99,13205.0,211.8039,212.0195,211.5509,211.7945,13205.0
2021-03-10 10:40:00,225.99,226.87,225.98,226.63,10420.0,211.7945,212.6193,211.7852,212.3943,10420.0
2021-03-10 10:50:00,226.58,226.82,226.4,226.59,11811.0,212.3475,212.5724,212.1788,212.3568,11811.0
2021-03-10 11:00:00,226.6,227.16,226.44,226.81,13859.0,212.3662,212.891,212.2163,212.563,13859.0
2021-03-10 11:10:00,226.79,227.16,226.58,226.65,15684.0,212.5443,212.891,212.3475,212.4131,15684.0
2021-03-10 11:20:00,226.67,227.3,226.54,227.12,18498.0,212.4318,213.0222,212.31,212.8535,18498.0
2021-03-10 11:30:00,227.18,227.45,227.06,227.13,5563.0,212.9098,213.1628,212.7973,212.8629,5563.0
2021-03-10 11:40:00,227.12,227.25,226.81,227.07,11005.0,212.8535,212.9754,212.563,212.8067,11005.0
2021-03-10 11:50:00,227.23,227.35,227.01,227.09,7116.0,212.9566,213.0691,212.7505,212.8254,7116.0
2021-03-10 12:00:00,227.16,227.25,227.07,227.23,4564.0,212.891,212.9754,212.8067,212.9566,4564.0
2021-03-10 12:10:00,227.28,227.64,227.19,227.5,11176.0,213.0035,213.3409,212.9192,213.2097,11176.0
2021-03-10 12:20:00,227.46,227.51,227.14,227.27,10236.0,213.1722,213.2191,212.8723,212.9941,10236.0
2021-03-10 12:30:00,227.31,227.47,227.31,227.37,6683.0,213.0316,213.1816,213.0316,213.0878,6683.0
2021-03-10 12:40:00,227.43,228.02,227.43,227.84,11015.0,213.1441,213.697,213.1441,213.5283,11015.0
2021-03-10 12:50:00,227.8,227.8,227.19,227.3,8384.0,213.4908,213.4908,212.9192,213.0222,8384.0
2021-03-10 13:00:00,227.24,227.94,227.03,227.94,12617.0,212.966,213.622,212.7692,213.622,12617.0
2021-03-10 13:10:00,227.85,228.04,227.52,227.72,7482.0,213.5377,213.7158,213.2284,213.4159,7482.0
2021-03-10 13:20:00,227.8,227.82,227.43,227.43,4065.0,213.4908,213.5096,213.1441,213.1441,4065.0
2021-03-10 13:30:00,227.55,227.59,227.12,227.36,5469.0,213.2565,213.294,212.8535,213.0785,5469.0
2021-03-10 13:40:00,227.29,227.62,227.12,227.47,16445.0,213.0129,213.3221,212.8535,213.1816,16445.0
2021-03-10 13:50:00,227.46,227.54,227.15,227.36,26605.0,213.1722,213.2472,212.8817,213.0785,26605.0
2021-03-10 14:00:00,227.32,227.65,227.19,227.36,13572.0,213.041,213.3503,212.9192,213.0785,13572.0
2021-03-10 14:10:00,227.4,227.52,227.26,227.35,5520.0,213.116,213.2284,212.9848,213.0691,5520.0
2021-03-10 14:20:00,227.42,227.45,227.03,227.28,12265.0,213.1347,213.1628,212.7692,213.0035,12265.0
2021-03-10 14:30:00,227.21,227.34,227.06,227.11,11898.0,212.9379,213.0597,212.7973,212.8442,11898.0
2021-03-10 14:40:00,227.11,227.46,226.78,227.46,19078.0,212.8442,213.1722,212.5349,213.1722,19078.0
2021-03-10 14:50:00,227.38,227.42,227.11,227.16,23634.0,213.0972,213.1347,212.8442,212.891,23634.0
2021-03-10 15:00:00,227.15,227.31,227.04,227.26,21683.0,212.8817,213.0316,212.7786,212.9848,21683.0
2021-03-10 15:10:00,227.32,227.54,227.23,227.48,14606.0,213.041,213.2472,212.9566,213.1909,14606.0
2021-03-10 15:20:00,227.57,227.81,227.5,227.59,11193.0,213.2753,213.5002,213.2097,213.294,11193.0
2021-03-10 15:30:00,227.48,227.75,227.18,227.42,20868.0,213.1909,213.444,212.9098,213.1347,20868.0
2021-03-10 15:40:00,227.39,227.41,227.17,227.26,26236.0,213.1066,213.1253,212.9004,212.9848,26236.0
2021-03-10 15:50:00,227.0,227.47,227.0,227.11,69788.0,212.7411,213.1816,212.7411,212.8442,69788.0
2021-03-11 09:30:00,227.09,228.34,226.27,226.8,19135.0,212.8254,213.9969,212.0569,212.5536,19135.0
2021-03-11 09:40:00,226.86,227.66,226.64,226.99,9179.0,212.6099,213.3596,212.4037,212.7317,9179.0
2021-03-11 09:50:00,227.0,228.12,226.5,227.91,15765.0,212.7411,213.7907,212.2725,213.5939,15765.0
2021-03-11 10:00:00,227.83,228.29,227.83,227.84,10319.0,213.5189,213.9501,213.5189,213.5283,10319.0
2021-03-11 10:10:00,227.63,227.66,227.0,227.01,8934.0,213.3315,213.3596,212.7411,212.7505,8934.0
2021-03-11 10:20:00,227.15,228.17,227.04,228.17,4585.0,212.8817,213.8376,212.7786,213.8376,4585.0
2021-03-11 10:30:00,228.1,228.68,228.1,228.68,14728.0,213.772,214.3156,213.772,214.3156,14728.0
2021-03-11 10:40:00,228.69,228.86,228.29,228.43,15801.0,214.3249,214.4843,213.9501,214.0813,15801.0
2021-03-11 10:50:00,228.45,228.64,228.25,228.49,4881.0,214.1,214.2781,213.9126,214.1375,4881.0
2021-03-11 11:00:00,228.5,228.8,228.48,228.57,6187.0,214.1469,214.428,214.1281,214.2125,6187.0
2021-03-11 11:10:00,228.81,229.17,228.69,228.95,8669.0,214.4374,214.7748,214.3249,214.5686,8669.0
2021-03-11 11:20:00,228.87,228.91,228.57,228.69,9629.0,214.4936,214.5311,214.2125,214.3249,9629.0
2021-03-11 11:30:00,228.66,228.92,228.61,228.75,15623.0,214.2968,214.5405,214.25,214.3812,15623.0
2021-03-11 11:40:00,228.72,229.03,228.66,229.03,9557.0,214.353,214.6436,214.2968,214.6436,9557.0
2021-03-11 11:50:00,229.01,229.54,228.83,229.43,21112.0,214.6248,215.1215,214.4561,215.0184,21112.0
2021-03-11 12:00:00,229.41,229.71,229.39,229.71,3970.0,214.9997,215.2809,214.981,215.2809,3970.0
2021-03-11 12:10:00,229.77,229.77,229.46,229.51,4022.0,215.3371,215.3371,215.0466,215.0934,4022.0
2021-03-11 12:20:00,229.55,229.65,229.18,229.41,4611.0,215.1309,215.2246,214.7842,214.9997,4611.0
2021-03-11 12:30:00,229.39,229.58,229.11,229.11,3209.0,214.981,215.159,214.7185,214.7185,3209.0
2021-03-11 12:40:00,229.11,229.15,228.7,228.7,9255.0,214.7185,214.756,214.3343,214.3343,9255.0
2021-03-11 12:50:00,228.73,228.74,228.55,228.7,4194.0,214.3624,214.3718,214.1937,214.3343,4194.0
2021-03-11 13:00:00,228.7,229.05,228.7,228.73,6220.0,214.3343,214.6623,214.3343,214.3624,6220.0
2021-03-11 13:10:00,228.67,228.68,228.38,228.5,3088.0,214.3062,214.3156,214.0344,214.1469,3088.0
2021-03-11 13:20:00,228.36,228.37,227.99,228.12,3691.0,214.0157,214.025,213.6689,213.7907,3691.0
2021-03-11 13:30:00,228.14,228.26,228.1,228.25,4169.0,213.8095,213.9219,213.772,213.9126,4169.0
2021-03-11 13:40:00,228.21,228.55,228.17,228.27,17376.0,213.8751,214.1937,213.8376,213.9313,17376.0
2021-03-11 13:50:00,228.37,228.53,228.2,228.25,12087.0,214.025,214.175,213.8657,213.9126,12087.0
2021-03-11 14:00:00,228.18,228.38,228.0,228.1,10892.0,213.847,214.0344,213.6783,213.772,10892.0
2021-03-11 14:10:00,228.1,228.2,228.0,228.11,20520.0,213.772,213.8657,213.6783,213.7814,20520.0
2021-03-11 14:20:00,228.16,228.42,228.09,228.21,4772.0,213.8282,214.0719,213.7626,213.8751,4772.0
2021-03-11 14:30:00,228.17,228.22,227.72,227.82,9438.0,213.8376,213.8845,213.4159,213.5096,9438.0
2021-03-11 14:40:00,227.68,227.75,227.33,227.6,14251.0,213.3784,213.444,213.0504,213.3034,14251.0
2021-03-11 14:50:00,227.59,227.84,227.51,227.56,11408.0,213.294,213.5283,213.2191,213.2659,11408.0
2021-03-11 15:00:00,227.58,227.82,227.42,227.55,10756.0,213.2847,213.5096,213.1347,213.2565,10756.0
2021-03-11 15:10:00,227.58,227.79,227.41,227.77,11057.0,213.2847,213.4815,213.1253,213.4627,11057.0
2021-03-11 15:20:00,227.77,227.89,227.72,227.89,8602.0,213.4627,213.5752,213.4159,213.5752,8602.0
2021-03-11 15:30:00,228.04,228.26,228.01,228.25,13374.0,213.7158,213.9219,213.6876,213.9126,13374.0
2021-03-11 15:40:00,228.28,228.88,228.2,228.8,22883.0,213.9407,214.503,213.8657,214.428,22883.0
2021-03-11 15:50:00,228.76,228.85,228.36,228.61,70770.0,214.3905,214.4749,214.0157,214.25,70770.0
2021-03-12 09:30:00,229.94,229.94,228.35,229.61,15020.0,215.4964,215.4964,214.0063,215.1871,15020.0
2021-03-12 09:40:00,229.63,231.08,229.63,230.6,17517.0,215.2059,216.5648,215.2059,216.115,17517.0
2021-03-12 09:50:00,230.63,231.25,230.27,231.24,5737.0,216.1431,216.7241,215.8057,216.7148,5737.0
2021-03-12 10:00:00,231.18,231.54,231.01,231.07,5204.0,216.6585,216.9959,216.4992,216.5554,5204.0
2021-03-12 10:10:00,231.23,231.46,231.12,231.31,9138.0,216.7054,216.9209,216.6023,216.7804,9138.0
2021-03-12 10:20:00,231.39,231.39,230.5,230.59,11667.0,216.8553,216.8553,216.0212,216.1056,11667.0
2021-03-12 10:30:00,230.63,231.15,230.52,231.01,21733.0,216.1431,216.6304,216.04,216.4992,21733.0
2021-03-12 10:40:00,230.93,230.93,230.05,230.05,12761.0,216.4242,216.4242,215.5995,215.5995,12761.0
2021-03-12 10:50:00,230.07,230.27,229.72,229.96,6074.0,215.6182,215.8057,215.2902,215.5152,6074.0
2021-03-12 11:00:00,229.92,230.09,229.6,229.93,11023.0,215.4777,215.637,215.1778,215.487,11023.0
2021-03-12 11:10:00,230.13,230.13,229.05,229.15,3827.0,215.6745,215.6745,214.6623,214.756,3827.0
2021-03-12 11:20:00,229.05,229.68,229.05,229.67,5615.0,214.6623,215.2527,214.6623,215.2434,5615.0
2021-03-12 11:30:00,229.5,230.06,229.47,229.78,10026.0,215.084,215.6089,215.0559,215.3465,10026.0
2021-03-12 11:40:00,229.73,230.09,229.72,230.02,6647.0,215.2996,215.637,215.2902,215.5714,6647.0
2021-03-12 11:50:00,229.96,230.27,229.92,230.19,6641.0,215.5152,215.8057,215.4777,215.7307,6641.0
2021-03-12 12:00:00,230.38,230.38,229.95,230.12,5581.0,215.9088,215.9088,215.5058,215.6651,5581.0
2021-03-12 12:10:00,230.13,230.43,230.1,230.3,7400.0,215.6745,215.9556,215.6464,215.8338,7400.0
2021-03-12 12:20:00,230.18,230.74,230.18,230.66,14445.0,215.7213,216.2462,215.7213,216.1712,14445.0
2021-03-12 12:30:00,230.7,231.0,230.65,230.87,11392.0,216.2087,216.4898,216.1618,216.368,11392.0
2021-03-12 12:40:00,230.8,230.83,230.55,230.66,4703.0,216.3024,216.3305,216.0681,216.1712,4703.0
2021-03-12 12:50:00,230.58,230.6,230.13,230.6,6417.0,216.0962,216.115,215.6745,216.115,6417.0
2021-03-12 13:00:00,230.63,231.04,230.27,231.01,11233.0,216.1431,216.5273,215.8057,216.4992,11233.0
2021-03-12 13:10:00,230.94,231.07,230.82,230.88,8591.0,216.4336,216.5554,216.3211,216.3774,8591.0
2021-03-12 13:20:00,230.86,230.9,230.58,230.87,5477.0,216.3586,216.3961,216.0962,216.368,5477.0
2021-03-12 13:30:00,230.81,230.99,230.73,230.78,6571.0,216.3118,216.4805,216.2368,216.2836,6571.0
2021-03-12 13:40:00,230.93,231.06,230.73,230.94,6913.0,216.4242,216.5461,216.2368,216.4336,6913.0
2021-03-12 13:50:00,230.8,231.16,230.78,231.08,9466.0,216.3024,216.6398,216.2836,216.5648,9466.0
2021-03-12 14:00:00,231.04,231.34,230.95,231.15,4589.0,216.5273,216.8085,216.443,216.6304,4589.0
2021-03-12 14:10:00,231.03,231.7,230.81,231.24,16334.0,216.5179,217.1459,216.3118,216.7148,16334.0
2021-03-12 14:20:00,231.09,231.16,230.52,230.52,5365.0,216.5742,216.6398,216.04,216.04,5365.0
2021-03-12 14:30:00,230.67,230.83,230.43,230.6,9406.0,216.1806,216.3305,215.9556,216.115,9406.0
2021-03-12 14:40:00,230.72,231.13,230.6,230.84,6360.0,216.2274,216.6117,216.115,216.3399,6360.0
2021-03-12 14:50:00,230.88,231.08,230.77,230.88,10818.0,216.3774,216.5648,216.2743,216.3774,10818.0
2021-03-12 15:00:00,230.93,230.98,230.5,230.55,9179.0,216.4242,216.4711,216.0212,216.0681,9179.0
2021-03-12 15:10:00,230.55,230.55,230.06,230.25,10187.0,216.0681,216.0681,215.6089,215.7869,10187.0
2021-03-12 15:20:00,230.22,230.44,230.18,230.3,12312.0,215.7588,215.965,215.7213,215.8338,12312.0
2021-03-12 15:30:00,230.26,230.45,229.86,229.86,18617.0,215.7963,215.9744,215.4214,215.4214,18617.0
2021-03-12 15:40:00,229.81,229.93,229.52,229.58,16640.0,215.3746,215.487,215.1028,215.159,16640.0
2021-03-12 15:50:00,229.55,229.78,229.21,229.32,51328.0,215.1309,215.3465,214.8123,214.9154,51328.0
2021-03-15 09:30:00,229.91,231.29,229.5,230.84,22487.0,215.4683,216.7616,215.084,216.3399,22487.0
2021-03-15 09:40:00,230.72,230.72,229.0,229.08,31396.0,216.2274,216.2274,214.6155,214.6904,31396.0
2021-03-15 09:50:00,228.89,229.42,228.4,229.19,52853.0,214.5124,215.0091,214.0531,214.7935,52853.0
2021-03-15 10:00:00,229.38,229.38,228.45,228.61,4215.0,214.9716,214.9716,214.1,214.25,4215.0
2021-03-15 10:10:00,228.63,228.99,228.36,228.61,3500.0,214.2687,214.6061,214.0157,214.25,3500.0
2021-03-15 10:20:00,228.55,229.52,228.5,229.42,11288.0,214.1937,215.1028,214.1469,215.0091,11288.0
2021-03-15 10:30:00,229.33,230.17,229.33,230.02,6359.0,214.9247,215.712,214.9247,215.5714,6359.0
2021-03-15 10:40:00,230.11,230.13,229.94,229.94,3564.0,215.6557,215.6745,215.4964,215.4964,3564.0
2021-03-15 10:50:00,229.86,230.43,229.66,230.3,14042.0,215.4214,215.9556,215.234,215.8338,14042.0
2021-03-15 11:00:00,230.35,230.66,230.27,230.63,3312.0,215.8807,216.1712,215.8057,216.1431,3312.0
2021-03-15 11:10:00,230.56,230.66,230.2,230.2,2955.0,216.0775,216.1712,215.7401,215.7401,2955.0
2021-03-15 11:20:00,230.02,230.08,229.53,229.53,4487.0,215.5714,215.6276,215.1122,215.1122,4487.0
2021-03-15 11:30:00,229.53,229.62,228.96,229.04,3524.0,215.1122,215.1965,214.578,214.6529,3524.0
2021-03-15 11:40:00,229.33,229.36,229.1,229.15,2968.0,214.9247,214.9528,214.7092,214.756,2968.0
2021-03-15 11:50:00,229.17,229.4,228.98,229.4,2101.0,214.7748,214.9903,214.5967,214.9903,2101.0
2021-03-15 12:00:00,229.29,229.45,229.19,229.3,2737.0,214.8872,215.0372,214.7935,214.8966,2737.0
2021-03-15 12:10:00,229.32,229.53,228.93,229.4,6600.0,214.9154,215.1122,214.5499,214.9903,6600.0
2021-03-15 12:20:00,229.54,229.66,229.41,229.65,4135.0,215.1215,215.234,214.9997,215.2246,4135.0
2021-03-15 12:30:00,229.72,229.78,229.38,229.78,3121.0,215.2902,215.3465,214.9716,215.3465,3121.0
2021-03-15 12:40:00,229.7,230.07,229.59,230.07,3436.0,215.2715,215.6182,215.1684,215.6182,3436.0
2021-03-15 12:50:00,230.09,230.32,229.95,230.12,4340.0,215.637,215.8525,215.5058,215.6651,4340.0
2021-03-15 13:00:00,230.16,230.25,229.71,229.71,3594.0,215.7026,215.7869,215.2809,215.2809,3594.0
2021-03-15 13:10:00,229.63,229.7,229.44,229.67,2228.0,215.2059,215.2715,215.0278,215.2434,2228.0
2021-03-15 13:20:00,229.66,229.7,229.56,229.68,2029.0,215.234,215.2715,215.1403,215.2527,2029.0
2021-03-15 13:30:00,229.62,229.7,229.41,229.43,2998.0,215.1965,215.2715,214.9997,215.0184,2998.0
2021-03-15 13:40:00,229.46,229.73,229.41,229.57,4836.0,215.0466,215.2996,214.9997,215.1497,4836.0
2021-03-15 13:50:00,229.66,229.76,229.4,229.4,4975.0,215.234,215.3277,214.9903,214.9903,4975.0
2021-03-15 14:00:00,229.4,229.41,228.81,229.01,6087.0,214.9903,214.9997,214.4374,214.6248,6087.0
2021-03-15 14:10:00,228.97,229.08,228.7,228.8,3239.0,214.5873,214.6904,214.3343,214.428,3239.0
2021-03-15 14:20:00,228.77,229.08,228.76,229.01,4219.0,214.3999,214.6904,214.3905,214.6248,4219.0
2021-03-15 14:30:00,229.04,229.36,229.02,229.36,6249.0,214.6529,214.9528,214.6342,214.9528,6249.0
2021-03-15 14:40:00,229.36,229.39,228.73,228.73,3534.0,214.9528,214.981,214.3624,214.3624,3534.0
2021-03-15 14:50:00,228.79,228.86,228.45,228.56,5900.0,214.4186,214.4843,214.1,214.2031,5900.0
2021-03-15 15:00:00,228.6,228.74,228.3,228.47,6052.0,214.2406,214.3718,213.9594,214.1187,6052.0
2021-03-15 15:10:00,228.42,228.53,228.2,228.24,6434.0,214.0719,214.175,213.8657,213.9032,6434.0
2021-03-15 15:20:00,228.24,228.58,228.24,228.49,8678.0,213.9032,214.2218,213.9032,214.1375,8678.0
2021-03-15 15:30:00,228.44,228.47,228.15,228.47,12338.0,214.0906,214.1187,213.8188,214.1187,12338.0
2021-03-15 15:40:00,228.49,228.93,228.48,228.93,13876.0,214.1375,214.5499,214.1281,214.5499,13876.0
2021-03-15 15:50:00,228.86,229.87,228.7,229.83,39521.0,214.4843,215.4308,214.3343,215.3933,39521.0
2021-03-16 09:30:00,230.38,231.34,230.08,231.16,23018.0,215.9088,216.8085,215.6276,216.6398,23018.0
2021-03-16 09:40:00,231.02,231.62,230.7,230.99,10459.0,216.5086,217.0709,216.2087,216.4805,10459.0
2021-03-16 09:50:00,231.1,231.33,230.43,230.54,7313.0,216.5835,216.7991,215.9556,216.0587,7313.0
2021-03-16 10:00:00,230.21,230.78,230.05,230.78,8048.0,215.7495,216.2836,215.5995,216.2836,8048.0
2021-03-16 10:10:00,230.78,230.89,230.13,230.75,5219.0,216.2836,216.3867,215.6745,216.2555,5219.0
2021-03-16 10:20:00,230.74,230.81,230.42,230.51,3315.0,216.2462,216.3118,215.9463,216.0306,3315.0
2021-03-16 10:30:00,230.58,231.11,230.57,230.84,9793.0,216.0962,216.5929,216.0868,216.3399,9793.0
2021-03-16 10:40:00,230.85,231.27,230.85,231.27,5706.0,216.3492,216.7429,216.3492,216.7429,5706.0
2021-03-16 10:50:00,231.3,231.87,230.99,231.6,13890.0,216.771,217.3052,216.4805,217.0521,13890.0
2021-03-16 11:00:00,231.63,231.84,231.47,231.8,7131.0,217.0803,217.2771,216.9303,217.2396,7131.0
2021-03-16 11:10:00,231.93,232.77,231.78,232.4,22710.0,217.3614,218.1486,217.2208,217.8019,22710.0
2021-03-16 11:20:00,232.12,232.66,232.06,232.58,8672.0,217.5395,218.0456,217.4832,217.9706,8672.0
2021-03-16 11:30:00,232.69,232.91,232.08,232.16,6223.0,218.0737,218.2799,217.502,217.577,6223.0
2021-03-16 11:40:00,232.15,232.27,232.01,232.11,3974.0,217.5676,217.6801,217.4364,217.5301,3974.0
2021-03-16 11:50:00,232.16,232.24,231.84,232.24,8280.0,217.577,217.6519,217.2771,217.6519,8280.0
2021-03-16 12:00:00,232.14,232.21,231.13,231.18,4796.0,217.5582,217.6238,216.6117,216.6585,4796.0
2021-03-16 12:10:00,231.23,231.23,230.75,230.95,7012.0,216.7054,216.7054,216.2555,216.443,7012.0
2021-03-16 12:20:00,230.96,230.96,230.38,230.39,3426.0,216.4523,216.4523,215.9088,215.9181,3426.0
2021-03-16 12:30:00,230.55,230.73,230.49,230.65,3186.0,216.0681,216.2368,216.0119,216.1618,3186.0
2021-03-16 12:40:00,230.61,230.65,230.47,230.54,4672.0,216.1243,216.1618,215.9931,216.0587,4672.0
2021-03-16 12:50:00,230.51,230.72,230.47,230.67,6967.0,216.0306,216.2274,215.9931,216.1806,6967.0
2021-03-16 13:00:00,230.67,231.79,230.36,231.54,10317.0,216.1806,217.2302,215.89,216.9959,10317.0
2021-03-16 13:10:00,231.48,231.51,231.09,231.33,3790.0,216.9397,216.9678,216.5742,216.7991,3790.0
2021-03-16 13:20:00,231.33,231.7,231.26,231.55,5787.0,216.7991,217.1459,216.7335,217.0053,5787.0
2021-03-16 13:30:00,231.46,231.79,231.3,231.35,6202.0,216.9209,217.2302,216.771,216.8178,6202.0
2021-03-16 13:40:00,231.29,231.42,230.91,231.38,11080.0,216.7616,216.8834,216.4055,216.846,11080.0
2021-03-16 13:50:00,231.41,231.43,231.03,231.04,3635.0,216.8741,216.8928,216.5179,216.5273,3635.0
2021-03-16 14:00:00,230.87,231.32,230.58,230.68,6121.0,216.368,216.7897,216.0962,216.1899,6121.0
2021-03-16 14:10:00,230.73,230.78,230.41,230.5,6749.0,216.2368,216.2836,215.9369,216.0212,6749.0
2021-03-16 14:20:00,230.77,230.81,230.45,230.74,7003.0,216.2743,216.3118,215.9744,216.2462,7003.0
2021-03-16 14:30:00,230.99,231.01,230.41,230.48,5006.0,216.4805,216.4992,215.9369,216.0025,5006.0
2021-03-16 14:40:00,230.55,231.04,230.31,230.9,6857.0,216.0681,216.5273,215.8432,216.3961,6857.0
2021-03-16 14:50:00,230.84,231.3,230.84,230.97,4894.0,216.3399,216.771,216.3399,216.4617,4894.0
2021-03-16 15:00:00,230.91,230.91,230.18,230.27,6581.0,216.4055,216.4055,215.7213,215.8057,6581.0
2021-03-16 15:10:00,230.36,230.55,230.07,230.41,7372.0,215.89,216.0681,215.6182,215.9369,7372.0
2021-03-16 15:20:00,230.45,230.56,230.14,230.4,10209.0,215.9744,216.0775,215.6838,215.9275,10209.0
2021-03-16 15:30:00,230.5,231.66,230.47,231.2,12304.0,216.0212,217.1084,215.9931,216.6773,12304.0
2021-03-16 15:40:00,231.17,231.18,230.39,230.39,18340.0,216.6491,216.6585,215.9181,215.9181,18340.0
2021-03-16 15:50:00,230.41,230.94,230.05,230.75,65483.0,215.9369,216.4336,215.5995,216.2555,65483.0
2021-03-17 09:30:00,232.49,233.17,231.0,233.03,27589.0,217.8862,218.5235,216.4898,218.3923,27589.0
2021-03-17 09:40:00,232.55,232.85,230.76,230.95,18552.0,217.9425,218.2236,216.2649,216.443,18552.0
2021-03-17 09:50:00,230.74,231.75,230.25,231.65,10842.0,216.2462,217.1927,215.7869,217.099,10842.0
2021-03-17 10:00:00,231.75,232.3,231.25,232.26,14726.0,217.1927,217.7082,216.7241,217.6707,14726.0
2021-03-17 10:10:00,232.21,232.54,232.13,232.14,15802.0,217.6238,217.9331,217.5488,217.5582,15802.0
2021-03-17 10:20:00,232.28,232.38,231.72,232.31,12282.0,217.6894,217.7831,217.1646,217.7175,12282.0
2021-03-17 10:30:00,232.31,232.31,231.81,231.96,7911.0,217.7175,217.7175,217.2489,217.3895,7911.0
2021-03-17 10:40:00,231.95,232.31,231.88,232.09,12692.0,217.3802,217.7175,217.3146,217.5114,12692.0
2021-03-17 10:50:00,232.05,232.7,232.04,232.68,11434.0,217.4739,218.083,217.4645,218.0643,11434.0
2021-03-17 11:00:00,232.58,232.88,232.52,232.84,10337.0,217.9706,218.2517,217.9143,218.2142,10337.0
2021-03-17 11:10:00,232.86,232.93,232.6,232.66,7707.0,218.233,218.2986,217.9893,218.0456,7707.0
2021-03-17 11:20:00,232.7,233.32,232.6,233.15,9488.0,218.083,218.6641,217.9893,218.5048,9488.0
2021-03-17 11:30:00,233.15,233.6,233.04,233.2,19499.0,218.5048,218.9265,218.4017,218.5516,19499.0
2021-03-17 11:40:00,233.2,233.42,232.78,233.42,7861.0,218.5516,218.7578,218.158,218.7578,7861.0
2021-03-17 11:50:00,233.33,233.35,233.01,233.17,6695.0,218.6735,218.6922,218.3736,218.5235,6695.0
2021-03-17 12:00:00,233.15,233.22,232.8,232.94,9663.0,218.5048,218.5704,218.1768,218.308,9663.0
2021-03-17 12:10:00,232.92,232.93,232.44,232.58,5220.0,218.2892,218.2986,217.8394,217.9706,5220.0
2021-03-17 12:20:00,232.58,233.18,232.28,233.18,10703.0,217.9706,218.5329,217.6894,218.5329,10703.0
2021-03-17 12:30:00,233.09,233.5,232.98,233.5,12552.0,218.4485,218.8328,218.3455,218.8328,12552.0
2021-03-17 12:40:00,233.53,234.24,233.36,234.24,17821.0,218.8609,219.5263,218.7016,219.5263,17821.0
2021-03-17 12:50:00,234.2,234.34,233.78,233.8,11885.0,219.4888,219.62,219.0952,219.1139,11885.0
2021-03-17 13:00:00,233.83,234.54,233.83,234.09,49709.0,219.1421,219.8075,219.1421,219.3857,49709.0
2021-03-17 13:10:00,234.08,234.19,233.5,233.5,7455.0,219.3764,219.4794,218.8328,218.8328,7455.0
2021-03-17 13:20:00,233.5,234.39,233.4,234.27,42779.0,218.8328,219.6669,218.7391,219.5544,42779.0
2021-03-17 13:30:00,234.27,234.27,232.24,232.26,8009.0,219.5544,219.5544,217.6519,217.6707,8009.0
2021-03-17 13:40:00,232.19,232.4,231.8,231.99,5228.0,217.6051,217.8019,217.2396,217.4176,5228.0
2021-03-17 13:50:00,231.83,232.28,231.43,232.28,7338.0,217.2677,217.6894,216.8928,217.6894,7338.0
2021-03-17 14:00:00,232.5,233.9,232.43,233.23,11378.0,217.8956,219.2077,217.83,218.5798,11378.0
2021-03-17 14:10:00,233.37,233.92,233.23,233.29,8226.0,218.711,219.2264,218.5798,218.636,8226.0
2021-03-17 14:20:00,233.22,233.41,232.86,233.07,2902.0,218.5704,218.7484,218.233,218.4298,2902.0
2021-03-17 14:30:00,233.06,233.7,232.76,233.58,9307.0,218.4204,219.0202,218.1393,218.9078,9307.0
2021-03-17 14:40:00,233.6,234.37,233.32,234.31,12194.0,218.9265,219.6481,218.6641,219.5919,12194.0
2021-03-17 14:50:00,234.31,234.56,234.0,234.0,10279.0,219.5919,219.8262,219.3014,219.3014,10279.0
2021-03-17 15:00:00,233.89,234.82,233.65,234.82,14403.0,219.1983,220.0699,218.9734,220.0699,14403.0
2021-03-17 15:10:00,234.78,234.78,233.91,234.05,8313.0,220.0324,220.0324,219.217,219.3482,8313.0
2021-03-17 15:20:00,233.97,233.97,233.11,233.25,9925.0,219.2733,219.2733,218.4673,218.5985,9925.0
2021-03-17 15:30:00,233.29,233.74,233.29,233.42,8331.0,218.636,219.0577,218.636,218.7578,8331.0
2021-03-17 15:40:00,233.44,233.76,233.03,233.41,13546.0,218.7766,219.0765,218.3923,218.7484,13546.0
2021-03-17 15:50:00,233.32,233.34,232.82,233.17,43564.0,218.6641,218.6828,218.1955,218.5235,43564.0
2021-03-18 09:30:00,232.91,234.33,232.91,233.56,30447.0,218.2799,219.6107,218.2799,218.889,30447.0
2021-03-18 09:40:00,233.41,233.66,232.36,233.19,73710.0,218.7484,218.9827,217.7644,218.5423,73710.0
2021-03-18 09:50:00,233.19,235.13,232.95,234.82,18697.0,218.5423,220.3604,218.3173,220.0699,18697.0
2021-03-18 10:00:00,234.78,234.78,233.62,234.43,17884.0,220.0324,220.0324,218.9453,219.7044,17884.0
2021-03-18 10:10:00,234.33,234.9,234.17,234.69,14095.0,219.6107,220.1449,219.4607,219.948,14095.0
2021-03-18 10:20:00,234.58,235.05,234.48,234.77,31289.0,219.845,220.2854,219.7512,220.023,31289.0
2021-03-18 10:30:00,234.64,234.64,233.82,234.34,9626.0,219.9012,219.9012,219.1327,219.62,9626.0
2021-03-18 10:40:00,234.28,234.49,234.15,234.48,10323.0,219.5638,219.7606,219.442,219.7512,10323.0
2021-03-18 10:50:00,234.48,234.94,234.15,234.34,26688.0,219.7512,220.1823,219.442,219.62,26688.0
2021-03-18 11:00:00,234.32,235.75,234.3,235.59,11290.0,219.6013,220.9415,219.5825,220.7915,11290.0
2021-03-18 11:10:00,235.54,235.97,235.32,235.97,18841.0,220.7446,221.1476,220.5385,221.1476,18841.0
2021-03-18 11:20:00,235.98,236.07,235.69,235.81,7410.0,221.157,221.2414,220.8852,220.9977,7410.0
2021-03-18 11:30:00,235.8,235.87,235.34,235.34,7096.0,220.9883,221.0539,220.5572,220.5572,7096.0
2021-03-18 11:40:00,235.44,235.59,235.03,235.03,4640.0,220.6509,220.7915,220.2667,220.2667,4640.0
2021-03-18 11:50:00,235.0,235.91,234.95,235.79,9810.0,220.2386,221.0914,220.1917,220.9789,9810.0
2021-03-18 12:00:00,235.85,236.54,235.8,236.21,20601.0,221.0352,221.6818,220.9883,221.3726,20601.0
2021-03-18 12:10:00,236.08,236.38,235.95,236.38,7850.0,221.2507,221.5319,221.1289,221.5319,7850.0
2021-03-18 12:20:00,236.49,236.68,236.33,236.52,20990.0,221.635,221.813,221.485,221.6631,20990.0
2021-03-18 12:30:00,236.52,236.52,236.06,236.49,13297.0,221.6631,221.6631,221.232,221.635,13297.0
2021-03-18 12:40:00,236.43,236.59,236.28,236.55,10109.0,221.5787,221.7287,221.4382,221.6912,10109.0
2021-03-18 12:50:00,236.55,236.64,235.26,235.26,17638.0,221.6912,221.7756,220.4822,220.4822,17638.0
2021-03-18 13:00:00,235.33,235.8,235.33,235.37,7608.0,220.5478,220.9883,220.5478,220.5853,7608.0
2021-03-18 13:10:00,235.35,235.69,235.13,235.58,9679.0,220.5666,220.8852,220.3604,220.7821,9679.0
2021-03-18 13:20:00,235.61,235.86,235.3,235.66,5807.0,220.8103,221.0445,220.5197,220.8571,5807.0
2021-03-18 13:30:00,235.72,235.74,235.35,235.42,4847.0,220.9133,220.9321,220.5666,220.6322,4847.0
2021-03-18 13:40:00,235.44,235.92,235.42,235.42,5454.0,220.6509,221.1008,220.6322,220.6322,5454.0
2021-03-18 13:50:00,235.55,235.74,235.34,235.46,5283.0,220.754,220.9321,220.5572,220.6697,5283.0
2021-03-18 14:00:00,235.53,236.0,235.36,235.79,12535.0,220.7353,221.1758,220.576,220.9789,12535.0
2021-03-18 14:10:00,235.78,236.24,235.02,235.02,12604.0,220.9696,221.4007,220.2573,220.2573,12604.0
2021-03-18 14:20:00,235.04,235.12,234.38,234.48,9658.0,220.2761,220.351,219.6575,219.7512,9658.0
2021-03-18 14:30:00,234.45,234.76,233.26,233.37,15940.0,219.7231,220.0136,218.6079,218.711,15940.0
2021-03-18 14:40:00,233.33,233.51,232.72,233.27,34577.0,218.6735,218.8422,218.1018,218.6172,34577.0
2021-03-18 14:50:00,233.28,233.62,233.17,233.44,10628.0,218.6266,218.9453,218.5235,218.7766,10628.0
2021-03-18 15:00:00,233.38,233.41,232.36,232.68,10645.0,218.7203,218.7484,217.7644,218.0643,10645.0
2021-03-18 15:10:00,232.63,233.01,232.34,232.34,12738.0,218.0174,218.3736,217.7457,217.7457,12738.0
2021-03-18 15:20:00,232.45,232.78,232.12,232.76,12691.0,217.8487,218.158,217.5395,218.1393,12691.0
2021-03-18 15:30:00,232.67,233.0,232.02,232.02,27680.0,218.0549,218.3642,217.4458,217.4458,27680.0
2021-03-18 15:40:00,232.01,232.06,231.26,231.5,26437.0,217.4364,217.4832,216.7335,216.9584,26437.0
2021-03-18 15:50:00,231.57,231.95,230.99,231.07,84701.0,217.024,217.3802,216.4805,216.5554,84701.0
2021-03-19 09:30:00,232.33,233.35,231.28,232.61,129498.0,217.7363,218.6922,216.7522,217.9987,129498.0
2021-03-19 09:40:00,232.58,232.88,231.62,231.99,22232.0,217.9706,218.2517,217.0709,217.4176,22232.0
2021-03-19 09:50:00,232.25,233.76,232.25,233.01,14087.0,217.6613,219.0765,217.6613,218.3736,14087.0
2021-03-19 10:00:00,233.18,233.42,232.68,232.96,18120.0,218.5329,218.7578,218.0643,218.3267,18120.0
2021-03-19 10:10:00,232.94,233.5,232.78,233.24,8983.0,218.308,218.8328,218.158,218.5891,8983.0
2021-03-19 10:20:00,233.24,234.08,233.02,234.08,9603.0,218.5891,219.3764,218.3829,219.3764,9603.0
2021-03-19 10:30:00,234.31,234.32,233.23,233.62,11562.0,219.5919,219.6013,218.5798,218.9453,11562.0
2021-03-19 10:40:00,233.6,234.04,233.6,233.95,7271.0,218.9265,219.3389,218.9265,219.2545,7271.0
2021-03-19 10:50:00,233.71,234.08,233.7,233.95,6529.0,219.0296,219.3764,219.0202,219.2545,6529.0
2021-03-19 11:00:00,233.87,234.25,233.82,234.18,8770.0,219.1795,219.5357,219.1327,219.4701,8770.0
2021-03-19 11:10:00,234.13,234.4,233.84,233.84,46429.0,219.4232,219.6763,219.1514,219.1514,46429.0
2021-03-19 11:20:00,233.74,233.94,233.55,233.65,39470.0,219.0577,219.2452,218.8797,218.9734,39470.0
2021-03-19 11:30:00,233.66,234.78,233.61,234.46,22775.0,218.9827,220.0324,218.9359,219.7325,22775.0
2021-03-19 11:40:00,234.43,234.59,234.23,234.34,7167.0,219.7044,219.8543,219.5169,219.62,7167.0
2021-03-19 11:50:00,234.29,234.94,234.21,234.78,12066.0,219.5732,220.1823,219.4982,220.0324,12066.0
2021-03-19 12:00:00,234.76,234.76,234.31,234.53,4631.0,220.0136,220.0136,219.5919,219.7981,4631.0
2021-03-19 12:10:00,234.54,235.48,234.52,235.48,13639.0,219.8075,220.6884,219.7887,220.6884,13639.0
2021-03-19 12:20:00,235.32,235.41,234.72,235.03,9050.0,220.5385,220.6228,219.9762,220.2667,9050.0
2021-03-19 12:30:00,235.05,235.15,234.94,234.96,7545.0,220.2854,220.3791,220.1823,220.2011,7545.0
2021-03-19 12:40:00,234.97,235.39,234.96,235.31,12737.0,220.2105,220.6041,220.2011,220.5291,12737.0
2021-03-19 12:50:00,235.34,236.13,235.3,236.02,17142.0,220.5572,221.2976,220.5197,221.1945,17142.0
2021-03-19 13:00:00,236.09,236.1,235.15,235.27,5329.0,221.2601,221.2695,220.3791,220.4916,5329.0
2021-03-19 13:10:00,235.28,235.92,235.25,235.46,8961.0,220.501,221.1008,220.4729,220.6697,8961.0
2021-03-19 13:20:00,235.55,235.79,235.35,235.79,6402.0,220.754,220.9789,220.5666,220.9789,6402.0
2021-03-19 13:30:00,235.73,235.94,235.24,235.94,9524.0,220.9227,221.1195,220.4635,221.1195,9524.0
2021-03-19 13:40:00,235.85,236.28,235.57,235.76,18046.0,221.0352,221.4382,220.7728,220.9508,18046.0
2021-03-19 13:50:00,235.78,235.93,235.19,235.74,6430.0,220.9696,221.1102,220.4166,220.9321,6430.0
2021-03-19 14:00:00,235.68,236.31,235.67,235.9,30976.0,220.8759,221.4663,220.8665,221.082,30976.0
2021-03-19 14:10:00,235.88,236.01,235.53,235.7,15449.0,221.0633,221.1851,220.7353,220.8946,15449.0
2021-03-19 14:20:00,235.56,235.56,234.99,235.09,7327.0,220.7634,220.7634,220.2292,220.3229,7327.0
2021-03-19 14:30:00,235.1,235.62,234.97,235.5,14721.0,220.3323,220.8196,220.2105,220.7072,14721.0
2021-03-19 14:40:00,235.5,236.14,235.5,236.08,11115.0,220.7072,221.307,220.7072,221.2507,11115.0
2021-03-19 14:50:00,236.0,236.46,235.92,236.41,15298.0,221.1758,221.6069,221.1008,221.56,15298.0
2021-03-19 15:00:00,236.3,236.54,236.03,236.06,5768.0,221.4569,221.6818,221.2039,221.232,5768.0
2021-03-19 15:10:00,235.95,236.3,235.76,235.76,10128.0,221.1289,221.4569,220.9508,220.9508,10128.0
2021-03-19 15:20:00,235.82,236.13,235.76,235.81,21161.0,221.0071,221.2976,220.9508,220.9977,21161.0
2021-03-19 15:30:00,235.8,235.85,235.39,235.58,31366.0,220.9883,221.0352,220.6041,220.7821,31366.0
2021-03-19 15:40:00,235.59,236.03,235.5,235.67,37384.0,220.7915,221.2039,220.7072,220.8665,37384.0
2021-03-19 15:50:00,235.77,235.98,234.58,234.65,85432.0,220.9602,221.157,219.845,219.9106,85432.0
2021-03-22 09:30:00,233.49,234.15,231.45,231.94,29864.0,218.8234,219.442,216.9116,217.3708,29864.0
2021-03-22 09:40:00,232.23,233.15,232.23,232.72,6847.0,217.6426,218.5048,217.6426,218.1018,6847.0
2021-03-22 09:50:00,232.87,232.87,231.77,232.32,7358.0,218.2424,218.2424,217.2115,217.7269,7358.0
2021-03-22 10:00:00,232.54,232.71,231.55,232.12,6046.0,217.9331,218.0924,217.0053,217.5395,6046.0
2021-03-22 10:10:00,232.31,232.6,232.01,232.6,5856.0,217.7175,217.9893,217.4364,217.9893,5856.0
2021-03-22 10:20:00,232.68,233.39,232.26,233.15,10981.0,218.0643,218.7297,217.6707,218.5048,10981.0
2021-03-22 10:30:00,233.06,233.48,232.82,233.44,3936.0,218.4204,218.814,218.1955,218.7766,3936.0
2021-03-22 10:40:00,233.5,233.89,233.39,233.47,7112.0,218.8328,219.1983,218.7297,218.8047,7112.0
2021-03-22 10:50:00,233.23,233.76,233.0,233.76,6256.0,218.5798,219.0765,218.3642,219.0765,6256.0
2021-03-22 11:00:00,233.81,233.89,233.21,233.21,5622.0,219.1233,219.1983,218.561,218.561,5622.0
2021-03-22 11:10:00,233.28,234.12,233.08,234.1,12880.0,218.6266,219.4138,218.4392,219.3951,12880.0
2021-03-22 11:20:00,234.25,234.25,233.71,233.89,4920.0,219.5357,219.5357,219.0296,219.1983,4920.0
2021-03-22 11:30:00,233.87,233.94,233.66,233.71,5712.0,219.1795,219.2452,218.9827,219.0296,5712.0
2021-03-22 11:40:00,233.67,233.67,232.84,232.89,7795.0,218.9921,218.9921,218.2142,218.2611,7795.0
2021-03-22 11:50:00,232.9,233.08,232.72,232.97,5800.0,218.2705,218.4392,218.1018,218.3361,5800.0
2021-03-22 12:00:00,232.97,233.01,232.52,232.69,7424.0,218.3361,218.3736,217.9143,218.0737,7424.0
2021-03-22 12:10:00,232.57,232.6,232.22,232.59,3971.0,217.9612,217.9893,217.6332,217.98,3971.0
2021-03-22 12:20:00,232.6,233.13,232.57,232.98,13526.0,217.9893,218.486,217.9612,218.3455,13526.0
2021-03-22 12:30:00,232.94,232.94,232.35,232.44,6249.0,218.308,218.308,217.755,217.8394,6249.0
2021-03-22 12:40:00,232.51,232.89,232.4,232.73,12434.0,217.905,218.2611,217.8019,218.1112,12434.0
2021-03-22 12:50:00,232.67,232.79,232.42,232.6,8797.0,218.0549,218.1674,217.8206,217.9893,8797.0
2021-03-22 13:00:00,232.75,232.8,232.33,232.47,5545.0,218.1299,218.1768,217.7363,217.8675,5545.0
2021-03-22 13:10:00,232.45,232.7,232.04,232.04,11800.0,217.8487,218.083,217.4645,217.4645,11800.0
2021-03-22 13:20:00,232.11,232.3,231.82,232.16,8081.0,217.5301,217.7082,217.2583,217.577,8081.0
2021-03-22 13:30:00,232.18,232.18,231.87,231.9,7416.0,217.5957,217.5957,217.3052,217.3333,7416.0
2021-03-22 13:40:00,231.88,231.92,231.51,231.88,3204.0,217.3146,217.352,216.9678,217.3146,3204.0
2021-03-22 13:50:00,231.86,231.88,231.53,231.54,2524.0,217.2958,217.3146,216.9865,216.9959,2524.0
2021-03-22 14:00:00,231.39,231.43,231.12,231.28,6613.0,216.8553,216.8928,216.6023,216.7522,6613.0
2021-03-22 14:10:00,231.21,231.42,231.14,231.17,4962.0,216.6866,216.8834,216.621,216.6491,4962.0
2021-03-22 14:20:00,231.13,231.24,230.8,231.24,6352.0,216.6117,216.7148,216.3024,216.7148,6352.0
2021-03-22 14:30:00,231.32,231.56,231.25,231.4,7619.0,216.7897,217.0147,216.7241,216.8647,7619.0
2021-03-22 14:40:00,231.36,231.59,230.87,230.99,6932.0,216.8272,217.0428,216.368,216.4805,6932.0
2021-03-22 14:50:00,230.96,231.21,230.77,231.1,8516.0,216.4523,216.6866,216.2743,216.5835,8516.0
2021-03-22 15:00:00,231.14,231.22,230.8,231.22,9855.0,216.621,216.696,216.3024,216.696,9855.0
2021-03-22 15:10:00,231.31,231.61,230.99,230.99,6284.0,216.7804,217.0615,216.4805,216.4805,6284.0
2021-03-22 15:20:00,231.07,231.19,230.7,231.19,13425.0,216.5554,216.6679,216.2087,216.6679,13425.0
2021-03-22 15:30:00,231.15,231.15,230.77,230.79,16446.0,216.6304,216.6304,216.2743,216.293,16446.0
2021-03-22 15:40:00,230.74,230.8,230.41,230.46,17474.0,216.2462,216.3024,215.9369,215.9837,17474.0
2021-03-22 15:50:00,230.28,230.99,230.28,230.69,63395.0,215.8151,216.4805,215.8151,216.1993,63395.0
2021-03-23 09:30:00,229.58,230.32,228.55,229.01,26169.0,215.159,215.8525,214.1937,214.6248,26169.0
2021-03-23 09:40:00,228.78,230.09,228.7,229.48,11597.0,214.4093,215.637,214.3343,215.0653,11597.0
2021-03-23 09:50:00,229.5,230.0,228.1,229.42,18520.0,215.084,215.5526,213.772,215.0091,18520.0
2021-03-23 10:00:00,229.52,230.95,229.48,230.41,17972.0,215.1028,216.443,215.0653,215.9369,17972.0
2021-03-23 10:10:00,230.3,230.62,229.97,229.98,9844.0,215.8338,216.1337,215.5245,215.5339,9844.0
2021-03-23 10:20:00,230.03,230.08,229.21,229.47,8213.0,215.5808,215.6276,214.8123,215.0559,8213.0
2021-03-23 10:30:00,229.63,229.63,228.64,228.65,10413.0,215.2059,215.2059,214.2781,214.2874,10413.0
2021-03-23 10:40:00,228.69,229.19,228.53,228.93,7126.0,214.3249,214.7935,214.175,214.5499,7126.0
2021-03-23 10:50:00,228.66,229.08,228.3,228.69,7832.0,214.2968,214.6904,213.9594,214.3249,7832.0
2021-03-23 11:00:00,228.6,228.77,227.8,228.07,15371.0,214.2406,214.3999,213.4908,213.7439,15371.0
2021-03-23 11:10:00,228.26,228.42,228.15,228.23,4633.0,213.9219,214.0719,213.8188,213.8938,4633.0
2021-03-23 11:20:00,228.25,228.54,227.93,228.54,4789.0,213.9126,214.1844,213.6127,214.1844,4789.0
2021-03-23 11:30:00,228.44,228.97,228.35,228.35,18730.0,214.0906,214.5873,214.0063,214.0063,18730.0
2021-03-23 11:40:00,228.43,228.91,228.27,228.91,13556.0,214.0813,214.5311,213.9313,214.5311,13556.0
2021-03-23 11:50:00,228.98,229.01,228.53,228.75,8193.0,214.5967,214.6248,214.175,214.3812,8193.0
2021-03-23 12:00:00,228.72,228.8,227.92,227.92,10734.0,214.353,214.428,213.6033,213.6033,10734.0
2021-03-23 12:10:00,228.03,228.46,227.94,228.41,10061.0,213.7064,214.1094,213.622,214.0625,10061.0
2021-03-23 12:20:00,228.49,228.87,228.33,228.74,5838.0,214.1375,214.4936,213.9875,214.3718,5838.0
2021-03-23 12:30:00,228.79,229.74,228.59,229.74,5373.0,214.4186,215.309,214.2312,215.309,5373.0
2021-03-23 12:40:00,229.65,229.72,229.12,229.14,5969.0,215.2246,215.2902,214.7279,214.7467,5969.0
2021-03-23 12:50:00,229.04,229.67,228.96,229.3,6414.0,214.6529,215.2434,214.578,214.8966,6414.0
2021-03-23 13:00:00,229.31,229.45,229.2,229.36,3594.0,214.906,215.0372,214.8029,214.9528,3594.0
2021-03-23 13:10:00,229.25,229.59,228.96,229.41,13354.0,214.8498,215.1684,214.578,214.9997,13354.0
2021-03-23 13:20:00,229.47,229.47,229.11,229.29,7170.0,215.0559,215.0559,214.7185,214.8872,7170.0
2021-03-23 13:30:00,229.34,229.36,229.15,229.17,4248.0,214.9341,214.9528,214.756,214.7748,4248.0
2021-03-23 13:40:00,229.1,229.19,228.98,229.16,3791.0,214.7092,214.7935,214.5967,214.7654,3791.0
2021-03-23 13:50:00,229.11,229.51,229.02,229.25,16076.0,214.7185,215.0934,214.6342,214.8498,16076.0
2021-03-23 14:00:00,229.35,229.64,229.18,229.62,5157.0,214.9435,215.2153,214.7842,215.1965,5157.0
2021-03-23 14:10:00,229.72,229.75,229.05,229.13,8251.0,215.2902,215.3183,214.6623,214.7373,8251.0
2021-03-23 14:20:00,229.04,229.4,228.97,229.37,5883.0,214.6529,214.9903,214.5873,214.9622,5883.0
2021-03-23 14:30:00,229.41,229.6,229.14,229.21,7633.0,214.9997,215.1778,214.7467,214.8123,7633.0
2021-03-23 14:40:00,229.25,229.36,229.04,229.36,7240.0,214.8498,214.9528,214.6529,214.9528,7240.0
2021-03-23 14:50:00,229.5,229.5,228.59,228.66,7875.0,215.084,215.084,214.2312,214.2968,7875.0
2021-03-23 15:00:00,228.58,229.13,228.4,228.65,9958.0,214.2218,214.7373,214.0531,214.2874,9958.0
2021-03-23 15:10:00,228.68,229.08,228.67,228.98,26673.0,214.3156,214.6904,214.3062,214.5967,26673.0
2021-03-23 15:20:00,228.89,228.9,227.96,228.08,24264.0,214.5124,214.5217,213.6408,213.7532,24264.0
2021-03-23 15:30:00,228.07,228.5,227.8,228.3,15561.0,213.7439,214.1469,213.4908,213.9594,15561.0
2021-03-23 15:40:00,228.4,228.6,228.23,228.31,24651.0,214.0531,214.2406,213.8938,213.9688,24651.0
2021-03-23 15:50:00,228.27,229.14,228.01,229.12,64524.0,213.9313,214.7467,213.6876,214.7279,64524.0
2021-03-24 09:30:00,228.34,229.51,228.34,229.29,24950.0,213.9969,215.0934,213.9969,214.8872,24950.0
2021-03-24 09:40:00,229.46,229.7,228.47,228.89,14457.0,215.0466,215.2715,214.1187,214.5124,14457.0
2021-03-24 09:50:00,228.67,228.67,228.11,228.53,4835.0,214.3062,214.3062,213.7814,214.175,4835.0
2021-03-24 10:00:00,228.64,229.17,228.64,228.66,11124.0,214.2781,214.7748,214.2781,214.2968,11124.0
2021-03-24 10:10:00,228.73,229.22,228.16,228.31,8712.0,214.3624,214.8216,213.8282,213.9688,8712.0
2021-03-24 10:20:00,228.27,228.82,228.2,228.37,8302.0,213.9313,214.4468,213.8657,214.025,8302.0
2021-03-24 10:30:00,228.56,229.14,228.31,229.02,6573.0,214.2031,214.7467,213.9688,214.6342,6573.0
2021-03-24 10:40:00,229.0,230.1,228.56,230.07,44156.0,214.6155,215.6464,214.2031,215.6182,44156.0
2021-03-24 10:50:00,230.0,230.53,229.9,230.53,12439.0,215.5526,216.0494,215.4589,216.0494,12439.0
2021-03-24 11:00:00,230.57,230.76,230.09,230.19,8693.0,216.0868,216.2649,215.637,215.7307,8693.0
2021-03-24 11:10:00,230.19,230.35,230.01,230.1,5207.0,215.7307,215.8807,215.562,215.6464,5207.0
2021-03-24 11:20:00,230.0,230.06,229.66,229.85,9110.0,215.5526,215.6089,215.234,215.4121,9110.0
2021-03-24 11:30:00,229.94,230.04,229.46,229.46,8929.0,215.4964,215.5901,215.0466,215.0466,8929.0
2021-03-24 11:40:00,229.5,229.91,229.5,229.68,9470.0,215.084,215.4683,215.084,215.2527,9470.0
2021-03-24 11:50:00,229.78,229.95,229.64,229.84,5000.0,215.3465,215.5058,215.2153,215.4027,5000.0
2021-03-24 12:00:00,229.99,230.41,229.91,230.32,12552.0,215.5433,215.9369,215.4683,215.8525,12552.0
2021-03-24 12:10:00,230.36,230.37,229.75,229.78,12003.0,215.89,215.8994,215.3183,215.3465,12003.0
2021-03-24 12:20:00,229.91,230.01,229.23,229.93,8841.0,215.4683,215.562,214.831,215.487,8841.0
2021-03-24 12:30:00,229.98,230.05,229.81,230.01,4324.0,215.5339,215.5995,215.3746,215.562,4324.0
2021-03-24 12:40:00,230.05,230.05,229.42,229.46,9207.0,215.5995,215.5995,215.0091,215.0466,9207.0
2021-03-24 12:50:00,229.44,229.65,229.3,229.65,5474.0,215.0278,215.2246,214.8966,215.2246,5474.0
2021-03-24 13:00:00,229.53,229.73,229.31,229.65,6307.0,215.1122,215.2996,214.906,215.2246,6307.0
2021-03-24 13:10:00,229.74,229.83,229.29,229.39,6683.0,215.309,215.3933,214.8872,214.981,6683.0
2021-03-24 13:20:00,229.61,229.8,229.45,229.7,5067.0,215.1871,215.3652,215.0372,215.2715,5067.0
2021-03-24 13:30:00,229.59,229.81,229.5,229.68,4602.0,215.1684,215.3746,215.084,215.2527,4602.0
2021-03-24 13:40:00,229.63,230.17,229.34,230.09,8030.0,215.2059,215.712,214.9341,215.637,8030.0
2021-03-24 13:50:00,229.9,230.37,229.71,230.37,5778.0,215.4589,215.8994,215.2809,215.8994,5778.0
2021-03-24 14:00:00,230.4,230.4,229.9,230.04,5193.0,215.9275,215.9275,215.4589,215.5901,5193.0
2021-03-24 14:10:00,230.12,230.42,229.92,230.42,7418.0,215.6651,215.9463,215.4777,215.9463,7418.0
2021-03-24 14:20:00,230.31,230.59,230.14,230.14,2840.0,215.8432,216.1056,215.6838,215.6838,2840.0
2021-03-24 14:30:00,230.03,230.22,229.83,229.99,10558.0,215.5808,215.7588,215.3933,215.5433,10558.0
2021-03-24 14:40:00,230.12,230.58,229.85,230.55,8746.0,215.6651,216.0962,215.4121,216.0681,8746.0
2021-03-24 14:50:00,230.43,230.55,229.91,230.19,6102.0,215.9556,216.0681,215.4683,215.7307,6102.0
2021-03-24 15:00:00,230.12,230.45,229.91,230.44,7823.0,215.6651,215.9744,215.4683,215.965,7823.0
2021-03-24 15:10:00,230.45,230.66,230.11,230.45,19039.0,215.9744,216.1712,215.6557,215.9744,19039.0
2021-03-24 15:20:00,230.27,230.76,230.2,230.55,14254.0,215.8057,216.2649,215.7401,216.0681,14254.0
2021-03-24 15:30:00,230.62,230.8,230.34,230.54,23915.0,216.1337,216.3024,215.8713,216.0587,23915.0
2021-03-24 15:40:00,230.5,230.75,230.24,230.73,26153.0,216.0212,216.2555,215.7776,216.2368,26153.0
2021-03-24 15:50:00,230.62,230.76,229.69,229.69,79685.0,216.1337,216.2649,215.2621,215.2621,79685.0
2021-03-25 09:30:00,229.4,229.99,228.0,228.17,22167.0,214.9903,215.5433,213.6783,213.8376,22167.0
2021-03-25 09:40:00,228.35,228.95,227.94,228.49,13321.0,214.0063,214.5686,213.622,214.1375,13321.0
2021-03-25 09:50:00,228.47,228.47,227.27,227.84,16396.0,214.1187,214.1187,212.9941,213.5283,16396.0
2021-03-25 10:00:00,227.83,229.48,227.83,229.24,24501.0,213.5189,215.0653,213.5189,214.8404,24501.0
2021-03-25 10:10:00,229.04,229.04,228.67,228.87,2779.0,214.6529,214.6529,214.3062,214.4936,2779.0
2021-03-25 10:20:00,229.03,229.42,228.75,229.04,6513.0,214.6436,215.0091,214.3812,214.6529,6513.0
2021-03-25 10:30:00,228.98,229.57,228.5,228.5,6530.0,214.5967,215.1497,214.1469,214.1469,6530.0
2021-03-25 10:40:00,228.4,228.55,227.42,227.72,15077.0,214.0531,214.1937,213.1347,213.4159,15077.0
2021-03-25 10:50:00,227.98,228.0,226.31,226.7,20019.0,213.6595,213.6783,212.0944,212.4599,20019.0
2021-03-25 11:00:00,226.56,226.6,225.69,226.56,12315.0,212.3287,212.3662,211.5134,212.3287,12315.0
2021-03-25 11:10:00,226.77,227.4,226.48,226.79,7584.0,212.5255,213.116,212.2537,212.5443,7584.0
2021-03-25 11:20:00,226.91,227.46,226.5,227.36,11280.0,212.6567,213.1722,212.2725,213.0785,11280.0
2021-03-25 11:30:00,227.41,227.6,227.2,227.52,6930.0,213.1253,213.3034,212.9285,213.2284,6930.0
2021-03-25 11:40:00,227.53,227.92,227.35,227.69,14550.0,213.2378,213.6033,213.0691,213.3877,14550.0
2021-03-25 11:50:00,227.65,228.23,227.46,228.06,8260.0,213.3503,213.8938,213.1722,213.7345,8260.0
2021-03-25 12:00:00,228.11,228.35,227.86,227.94,6457.0,213.7814,214.0063,213.5471,213.622,6457.0
2021-03-25 12:10:00,227.93,228.22,227.75,228.22,1320.0,213.6127,213.8845,213.444,213.8845,1320.0
2021-03-25 12:20:00,228.18,228.72,227.8,227.8,5545.0,213.847,214.353,213.4908,213.4908,5545.0
2021-03-25 12:30:00,228.09,228.38,227.85,228.37,6649.0,213.7626,214.0344,213.5377,214.025,6649.0
2021-03-25 12:40:00,228.44,229.58,228.43,229.58,1814.0,214.0906,215.159,214.0813,215.159,1814.0
2021-03-25 12:50:00,229.56,229.57,229.0,229.03,3314.0,215.1403,215.1497,214.6155,214.6436,3314.0
2021-03-25 13:00:00,228.96,229.65,228.77,229.56,4537.0,214.578,215.2246,214.3999,215.1403,4537.0
2021-03-25 13:10:00,229.47,230.17,229.41,230.04,2278.0,215.0559,215.712,214.9997,215.5901,2278.0
2021-03-25 13:20:00,229.89,230.12,229.69,229.79,2706.0,215.4496,215.6651,215.2621,215.3558,2706.0
2021-03-25 13:30:00,229.94,230.03,229.42,229.42,3069.0,215.4964,215.5808,215.0091,215.0091,3069.0
2021-03-25 13:40:00,229.66,230.27,229.55,229.67,4429.0,215.234,215.8057,215.1309,215.2434,4429.0
2021-03-25 13:50:00,229.53,229.82,229.41,229.42,2520.0,215.1122,215.3839,214.9997,215.0091,2520.0
2021-03-25 14:00:00,229.29,229.29,229.04,229.24,1874.0,214.8872,214.8872,214.6529,214.8404,1874.0
2021-03-25 14:10:00,229.25,229.75,229.25,229.75,2842.0,214.8498,215.3183,214.8498,215.3183,2842.0
2021-03-25 14:20:00,229.84,229.89,228.9,228.96,2491.0,215.4027,215.4496,214.5217,214.578,2491.0
2021-03-25 14:30:00,228.87,229.69,228.71,229.53,5114.0,214.4936,215.2621,214.3437,215.1122,5114.0
2021-03-25 14:40:00,229.56,230.16,229.56,230.01,3129.0,215.1403,215.7026,215.1403,215.562,3129.0
2021-03-25 14:50:00,229.96,230.54,229.96,230.54,3024.0,215.5152,216.0587,215.5152,216.0587,3024.0
2021-03-25 15:00:00,230.75,230.9,230.5,230.71,5160.0,216.2555,216.3961,216.0212,216.218,5160.0
2021-03-25 15:10:00,230.51,231.06,230.45,230.8,7045.0,216.0306,216.5461,215.9744,216.3024,7045.0
2021-03-25 15:20:00,230.87,230.88,230.25,230.43,5009.0,216.368,216.3774,215.7869,215.9556,5009.0
2021-03-25 15:30:00,230.54,231.1,230.54,230.98,7845.0,216.0587,216.5835,216.0587,216.4711,7845.0
2021-03-25 15:40:00,231.05,231.42,230.93,231.31,11443.0,216.5367,216.8834,216.4242,216.7804,11443.0
2021-03-25 15:50:00,231.33,231.85,231.0,231.22,40023.0,216.7991,217.2864,216.4898,216.696,40023.0
2021-03-26 09:30:00,232.79,233.25,231.94,232.02,11946.0,218.1674,218.5985,217.3708,217.4458,11946.0
2021-03-26 09:40:00,232.01,232.4,231.51,231.73,9475.0,217.4364,217.8019,216.9678,217.174,9475.0
2021-03-26 09:50:00,231.5,232.0,231.49,231.87,5134.0,216.9584,217.427,216.949,217.3052,5134.0
2021-03-26 10:00:00,231.93,232.73,231.91,232.54,4919.0,217.3614,218.1112,217.3427,217.9331,4919.0
2021-03-26 10:10:00,232.46,232.56,232.17,232.5,8314.0,217.8581,217.9518,217.5863,217.8956,8314.0
2021-03-26 10:20:00,232.5,232.5,232.13,232.38,5638.0,217.8956,217.8956,217.5488,217.7831,5638.0
2021-03-26 10:30:00,232.36,232.62,232.3,232.34,7166.0,217.7644,218.0081,217.7082,217.7457,7166.0
2021-03-26 10:40:00,232.55,232.75,232.32,232.74,8408.0,217.9425,218.1299,217.7269,218.1205,8408.0
2021-03-26 10:50:00,232.65,232.88,232.39,232.65,3266.0,218.0362,218.2517,217.7925,218.0362,3266.0
2021-03-26 11:00:00,232.63,232.67,232.09,232.2,5064.0,218.0174,218.0549,217.5114,217.6145,5064.0
2021-03-26 11:10:00,232.01,232.01,231.12,231.26,6314.0,217.4364,217.4364,216.6023,216.7335,6314.0
2021-03-26 11:20:00,231.17,231.38,230.7,230.96,15556.0,216.6491,216.846,216.2087,216.4523,15556.0
2021-03-26 11:30:00,231.11,231.85,231.11,231.67,3509.0,216.5929,217.2864,216.5929,217.1177,3509.0
2021-03-26 11:40:00,231.66,232.15,231.5,232.05,5491.0,217.1084,217.5676,216.9584,217.4739,5491.0
2021-03-26 11:50:00,232.17,232.17,231.39,231.48,6101.0,217.5863,217.5863,216.8553,216.9397,6101.0
2021-03-26 12:00:00,231.64,231.98,231.57,231.86,2987.0,217.0896,217.4083,217.024,217.2958,2987.0
2021-03-26 12:10:00,231.95,231.97,231.77,231.78,1601.0,217.3802,217.3989,217.2115,217.2208,1601.0
2021-03-26 12:20:00,231.95,232.13,231.79,232.13,4091.0,217.3802,217.5488,217.2302,217.5488,4091.0
2021-03-26 12:30:00,232.15,232.56,232.08,232.52,9075.0,217.5676,217.9518,217.502,217.9143,9075.0
2021-03-26 12:40:00,232.52,232.79,232.4,232.71,6733.0,217.9143,218.1674,217.8019,218.0924,6733.0
2021-03-26 12:50:00,232.74,233.22,232.74,232.87,7508.0,218.1205,218.5704,218.1205,218.2424,7508.0
2021-03-26 13:00:00,232.83,232.95,232.31,232.55,7605.0,218.2049,218.3173,217.7175,217.9425,7605.0
2021-03-26 13:10:00,232.56,232.56,232.24,232.37,5574.0,217.9518,217.9518,217.6519,217.7738,5574.0
2021-03-26 13:20:00,232.44,232.88,232.3,232.64,12148.0,217.8394,218.2517,217.7082,218.0268,12148.0
2021-03-26 13:30:00,232.65,232.75,232.07,232.08,5015.0,218.0362,218.1299,217.4926,217.502,5015.0
2021-03-26 13:40:00,232.13,232.13,231.62,231.66,9650.0,217.5488,217.5488,217.0709,217.1084,9650.0
2021-03-26 13:50:00,231.57,231.84,231.25,231.46,4675.0,217.024,217.2771,216.7241,216.9209,4675.0
2021-03-26 14:00:00,231.42,231.42,230.61,230.67,6597.0,216.8834,216.8834,216.1243,216.1806,6597.0
2021-03-26 14:10:00,230.54,230.64,229.74,230.54,16760.0,216.0587,216.1524,215.309,216.0587,16760.0
2021-03-26 14:20:00,230.56,231.82,230.49,231.82,19334.0,216.0775,217.2583,216.0119,217.2583,19334.0
2021-03-26 14:30:00,231.78,232.13,231.52,231.98,23101.0,217.2208,217.5488,216.9772,217.4083,23101.0
2021-03-26 14:40:00,232.01,232.04,231.1,231.17,22941.0,217.4364,217.4645,216.5835,216.6491,22941.0
2021-03-26 14:50:00,231.1,232.06,231.1,231.85,19047.0,216.5835,217.4832,216.5835,217.2864,19047.0
2021-03-26 15:00:00,231.91,232.14,231.38,231.44,13463.0,217.3427,217.5582,216.846,216.9022,13463.0
2021-03-26 15:10:00,231.43,232.15,231.35,232.06,12985.0,216.8928,217.5676,216.8178,217.4832,12985.0
2021-03-26 15:20:00,232.06,232.08,231.14,231.54,18871.0,217.4832,217.502,216.621,216.9959,18871.0
2021-03-26 15:30:00,231.56,232.56,231.56,232.56,24229.0,217.0147,217.9518,217.0147,217.9518,24229.0
2021-03-26 15:40:00,232.54,233.75,232.52,233.74,29637.0,217.9331,219.0671,217.9143,219.0577,29637.0
2021-03-26 15:50:00,233.73,235.41,233.63,235.32,90707.0,219.0483,220.6228,218.9546,220.5385,90707.0
2021-03-29 09:30:00,233.68,235.9,233.68,235.86,11406.0,219.0015,221.082,219.0015,221.0445,11406.0
2021-03-29 09:40:00,235.48,236.14,235.16,235.44,17296.0,220.6884,221.307,220.3885,220.6509,17296.0
2021-03-29 09:50:00,235.3,235.4,234.34,234.42,8658.0,220.5197,220.6134,219.62,219.695,8658.0
2021-03-29 10:00:00,234.33,234.49,233.87,234.03,7723.0,219.6107,219.7606,219.1795,219.3295,7723.0
2021-03-29 10:10:00,233.99,234.04,233.52,233.53,7766.0,219.292,219.3389,218.8515,218.8609,7766.0
2021-03-29 10:20:00,233.6,233.84,233.05,233.65,8135.0,218.9265,219.1514,218.4111,218.9734,8135.0
2021-03-29 10:30:00,233.56,233.98,233.39,233.63,8142.0,218.889,219.2826,218.7297,218.9546,8142.0
2021-03-29 10:40:00,233.63,233.87,233.38,233.69,9457.0,218.9546,219.1795,218.7203,219.0109,9457.0
2021-03-29 10:50:00,233.69,233.78,233.3,233.47,9665.0,219.0109,219.0952,218.6454,218.8047,9665.0
2021-03-29 11:00:00,233.3,233.37,232.69,233.02,8673.0,218.6454,218.711,218.0737,218.3829,8673.0
2021-03-29 11:10:00,233.0,233.53,232.9,233.39,6438.0,218.3642,218.8609,218.2705,218.7297,6438.0
2021-03-29 11:20:00,233.46,234.02,233.43,233.88,5103.0,218.7953,219.3201,218.7672,219.1889,5103.0
2021-03-29 11:30:00,233.78,233.83,233.39,233.76,4609.0,219.0952,219.1421,218.7297,219.0765,4609.0
2021-03-29 11:40:00,233.63,234.09,233.49,233.6,4417.0,218.9546,219.3857,218.8234,218.9265,4417.0
2021-03-29 11:50:00,233.8,234.12,233.73,234.12,5588.0,219.1139,219.4138,219.0483,219.4138,5588.0
2021-03-29 12:00:00,234.01,234.01,233.58,233.58,3794.0,219.3108,219.3108,218.9078,218.9078,3794.0
2021-03-29 12:10:00,233.52,233.65,233.37,233.64,4874.0,218.8515,218.9734,218.711,218.964,4874.0
2021-03-29 12:20:00,233.47,234.23,233.47,234.13,10877.0,218.8047,219.5169,218.8047,219.4232,10877.0
2021-03-29 12:30:00,234.09,234.18,233.79,234.07,7582.0,219.3857,219.4701,219.1046,219.367,7582.0
2021-03-29 12:40:00,234.01,234.21,233.89,234.08,8505.0,219.3108,219.4982,219.1983,219.3764,8505.0
2021-03-29 12:50:00,234.03,234.41,233.98,234.18,16074.0,219.3295,219.6856,219.2826,219.4701,16074.0
2021-03-29 13:00:00,234.19,234.61,234.11,234.28,16453.0,219.4794,219.8731,219.4045,219.5638,16453.0
2021-03-29 13:10:00,234.21,234.39,233.72,233.83,17594.0,219.4982,219.6669,219.039,219.1421,17594.0
2021-03-29 13:20:00,233.75,234.22,233.7,234.05,5698.0,219.0671,219.5076,219.0202,219.3482,5698.0
2021-03-29 13:30:00,234.02,235.15,234.02,235.12,7388.0,219.3201,220.3791,219.3201,220.351,7388.0
2021-03-29 13:40:00,235.18,235.29,234.86,235.12,5390.0,220.4073,220.5104,220.1074,220.351,5390.0
2021-03-29 13:50:00,235.2,235.41,234.77,234.77,3433.0,220.426,220.6228,220.023,220.023,3433.0
2021-03-29 14:00:00,234.73,235.61,234.69,235.45,6609.0,219.9855,220.8103,219.948,220.6603,6609.0
2021-03-29 14:10:00,235.46,235.51,234.92,235.27,7164.0,220.6697,220.7165,220.1636,220.4916,7164.0
2021-03-29 14:20:00,235.38,235.86,235.28,235.86,4626.0,220.5947,221.0445,220.501,221.0445,4626.0
2021-03-29 14:30:00,235.86,235.97,234.97,234.97,10211.0,221.0445,221.1476,220.2105,220.2105,10211.0
2021-03-29 14:40:00,235.08,235.99,234.97,235.91,11130.0,220.3135,221.1664,220.2105,221.0914,11130.0
2021-03-29 14:50:00,235.58,236.04,235.5,236.04,6596.0,220.7821,221.2132,220.7072,221.2132,6596.0
2021-03-29 15:00:00,236.15,236.39,236.02,236.23,5102.0,221.3163,221.5413,221.1945,221.3913,5102.0
2021-03-29 15:10:00,236.14,236.48,236.1,236.31,5781.0,221.307,221.6256,221.2695,221.4663,5781.0
2021-03-29 15:20:00,236.31,236.72,236.23,236.66,9218.0,221.4663,221.8505,221.3913,221.7943,9218.0
2021-03-29 15:30:00,236.75,236.94,236.66,236.84,12343.0,221.8786,222.0567,221.7943,221.963,12343.0
2021-03-29 15:40:00,236.85,236.85,236.24,236.29,23244.0,221.9724,221.9724,221.4007,221.4475,23244.0
2021-03-29 15:50:00,236.39,236.6,235.98,235.99,55355.0,221.5413,221.7381,221.157,221.1664,55355.0
2021-03-30 09:30:00,236.11,236.44,234.36,234.36,46972.0,221.2788,221.5881,219.6388,219.6388,46972.0
2021-03-30 09:40:00,234.3,234.62,232.7,232.7,15379.0,219.5825,219.8824,218.083,218.083,15379.0
2021-03-30 09:50:00,232.85,233.11,232.3,232.3,15304.0,218.2236,218.4673,217.7082,217.7082,15304.0
2021-03-30 10:00:00,232.55,233.75,232.54,233.7,7473.0,217.9425,219.0671,217.9331,219.0202,7473.0
2021-03-30 10:10:00,233.74,233.87,233.11,233.27,10675.0,219.0577,219.1795,218.4673,218.6172,10675.0
2021-03-30 10:20:00,233.27,235.16,233.0,235.16,10246.0,218.6172,220.3885,218.3642,220.3885,10246.0
2021-03-30 10:30:00,235.15,235.15,234.26,234.83,9842.0,220.3791,220.3791,219.5451,220.0792,9842.0
2021-03-30 10:40:00,234.91,235.65,234.91,235.59,9540.0,220.1542,220.8477,220.1542,220.7915,9540.0
2021-03-30 10:50:00,235.54,235.6,234.23,234.38,5817.0,220.7446,220.8009,219.5169,219.6575,5817.0
2021-03-30 11:00:00,234.29,234.33,233.66,233.66,4535.0,219.5732,219.6107,218.9827,218.9827,4535.0
2021-03-30 11:10:00,233.67,233.95,233.23,233.39,10200.0,218.9921,219.2545,218.5798,218.7297,10200.0
2021-03-30 11:20:00,233.5,235.15,233.12,235.02,25028.0,218.8328,220.3791,218.4767,220.2573,25028.0
2021-03-30 11:30:00,234.93,235.23,234.77,234.81,23730.0,220.173,220.4541,220.023,220.0605,23730.0
2021-03-30 11:40:00,234.93,235.15,234.75,235.0,45295.0,220.173,220.3791,220.0043,220.2386,45295.0
2021-03-30 11:50:00,235.05,235.05,233.91,233.91,39104.0,220.2854,220.2854,219.217,219.217,39104.0
2021-03-30 12:00:00,233.97,234.25,233.97,234.0,4953.0,219.2733,219.5357,219.2733,219.3014,4953.0
2021-03-30 12:10:00,234.0,234.15,233.77,233.78,2500.0,219.3014,219.442,219.0858,219.0952,2500.0
2021-03-30 12:20:00,233.5,233.82,233.34,233.55,5125.0,218.8328,219.1327,218.6828,218.8797,5125.0
2021-03-30 12:30:00,233.49,234.19,233.46,234.19,5130.0,218.8234,219.4794,218.7953,219.4794,5130.0
2021-03-30 12:40:00,234.31,234.45,233.95,234.45,5270.0,219.5919,219.7231,219.2545,219.7231,5270.0
2021-03-30 12:50:00,234.36,234.55,234.32,234.45,2460.0,219.6388,219.8168,219.6013,219.7231,2460.0
2021-03-30 13:00:00,234.3,234.37,233.82,233.97,4867.0,219.5825,219.6481,219.1327,219.2733,4867.0
2021-03-30 13:10:00,233.93,234.29,233.91,234.12,4549.0,219.2358,219.5732,219.217,219.4138,4549.0
2021-03-30 13:20:00,234.2,234.48,234.18,234.19,7067.0,219.4888,219.7512,219.4701,219.4794,7067.0
2021-03-30 13:30:00,233.92,234.07,233.58,233.84,9156.0,219.2264,219.367,218.9078,219.1514,9156.0
2021-03-30 13:40:00,233.91,233.91,233.65,233.77,2234.0,219.217,219.217,218.9734,219.0858,2234.0
2021-03-30 13:50:00,233.71,233.94,233.68,233.83,5562.0,219.0296,219.2452,219.0015,219.1421,5562.0
2021-03-30 14:00:00,233.64,234.13,233.4,234.13,3667.0,218.964,219.4232,218.7391,219.4232,3667.0
2021-03-30 14:10:00,234.03,234.28,234.03,234.14,3889.0,219.3295,219.5638,219.3295,219.4326,3889.0
2021-03-30 14:20:00,234.13,234.13,233.89,234.02,3006.0,219.4232,219.4232,219.1983,219.3201,3006.0
2021-03-30 14:30:00,233.92,234.1,233.51,233.61,7550.0,219.2264,219.3951,218.8422,218.9359,7550.0
2021-03-30 14:40:00,233.41,233.62,233.2,233.38,11049.0,218.7484,218.9453,218.5516,218.7203,11049.0
2021-03-30 14:50:00,233.41,233.68,233.22,233.68,12849.0,218.7484,219.0015,218.5704,219.0015,12849.0
2021-03-30 15:00:00,233.68,234.0,233.54,233.74,22324.0,219.0015,219.3014,218.8703,219.0577,22324.0
2021-03-30 15:10:00,233.72,233.88,233.62,233.69,6623.0,219.039,219.1889,218.9453,219.0109,6623.0
2021-03-30 15:20:00,233.69,233.84,233.6,233.82,8735.0,219.0109,219.1514,218.9265,219.1327,8735.0
2021-03-30 15:30:00,233.84,234.08,233.77,233.94,16775.0,219.1514,219.3764,219.0858,219.2452,16775.0
2021-03-30 15:40:00,233.97,234.01,233.68,233.84,17093.0,219.2733,219.3108,219.0015,219.1514,17093.0
2021-03-30 15:50:00,233.65,234.02,233.32,234.01,31225.0,218.9734,219.3201,218.6641,219.3108,31225.0
2021-03-31 09:30:00,231.95,232.99,231.21,232.99,41871.0,217.3802,218.3548,216.6866,218.3548,41871.0
2021-03-31 09:40:00,232.85,232.85,231.6,231.71,17304.0,218.2236,218.2236,217.0521,217.1552,17304.0
2021-03-31 09:50:00,231.41,232.1,231.31,231.66,16828.0,216.8741,217.5207,216.7804,217.1084,16828.0
2021-03-31 10:00:00,231.66,231.96,231.47,231.7,12957.0,217.1084,217.3895,216.9303,217.1459,12957.0
2021-03-31 10:10:00,231.77,231.9,231.26,231.38,10478.0,217.2115,217.3333,216.7335,216.846,10478.0
2021-03-31 10:20:00,231.28,231.45,230.82,231.22,16931.0,216.7522,216.9116,216.3211,216.696,16931.0
2021-03-31 10:30:00,231.18,231.27,230.69,230.89,10029.0,216.6585,216.7429,216.1993,216.3867,10029.0
2021-03-31 10:40:00,230.9,231.53,230.7,230.91,17686.0,216.3961,216.9865,216.2087,216.4055,17686.0
2021-03-31 10:50:00,230.91,231.18,230.39,230.51,24058.0,216.4055,216.6585,215.9181,216.0306,24058.0
2021-03-31 11:00:00,230.5,231.32,230.49,231.12,10644.0,216.0212,216.7897,216.0119,216.6023,10644.0
2021-03-31 11:10:00,231.07,231.19,230.52,230.65,11785.0,216.5554,216.6679,216.04,216.1618,11785.0
2021-03-31 11:20:00,230.76,230.93,230.09,230.09,11470.0,216.2649,216.4242,215.637,215.637,11470.0
2021-03-31 11:30:00,230.0,230.15,229.73,230.15,15585.0,215.5526,215.6932,215.2996,215.6932,15585.0
2021-03-31 11:40:00,230.15,230.32,229.76,230.25,11186.0,215.6932,215.8525,215.3277,215.7869,11186.0
2021-03-31 11:50:00,230.25,230.4,230.03,230.12,15929.0,215.7869,215.9275,215.5808,215.6651,15929.0
2021-03-31 12:00:00,230.22,230.76,230.12,230.76,11832.0,215.7588,216.2649,215.6651,216.2649,11832.0
2021-03-31 12:10:00,230.65,230.77,229.67,229.75,16127.0,216.1618,216.2743,215.2434,215.3183,16127.0
2021-03-31 12:20:00,229.75,229.76,229.07,229.58,10581.0,215.3183,215.3277,214.6811,215.159,10581.0
2021-03-31 12:30:00,229.59,229.79,229.33,229.6,15022.0,215.1684,215.3558,214.9247,215.1778,15022.0
2021-03-31 12:40:00,229.6,230.36,229.59,229.59,26272.0,215.1778,215.89,215.1684,215.1684,26272.0
2021-03-31 12:50:00,229.67,229.84,229.4,229.4,12776.0,215.2434,215.4027,214.9903,214.9903,12776.0
2021-03-31 13:00:00,229.47,229.95,229.4,229.95,16107.0,215.0559,215.5058,214.9903,215.5058,16107.0
2021-03-31 13:10:00,229.97,230.05,229.62,229.76,13514.0,215.5245,215.5995,215.1965,215.3277,13514.0
2021-03-31 13:20:00,229.71,229.99,229.67,229.99,8442.0,215.2809,215.5433,215.2434,215.5433,8442.0
2021-03-31 13:30:00,230.1,230.58,230.06,230.3,8654.0,215.6464,216.0962,215.6089,215.8338,8654.0
2021-03-31 13:40:00,230.45,230.45,230.06,230.33,11940.0,215.9744,215.9744,215.6089,215.8619,11940.0
2021-03-31 13:50:00,230.22,230.57,230.13,230.46,9905.0,215.7588,216.0868,215.6745,215.9837,9905.0
2021-03-31 14:00:00,230.43,230.45,230.12,230.23,6578.0,215.9556,215.9744,215.6651,215.7682,6578.0
2021-03-31 14:10:00,230.19,230.19,229.84,229.92,12956.0,215.7307,215.7307,215.4027,215.4777,12956.0
2021-03-31 14:20:00,229.83,229.89,229.36,229.68,12574.0,215.3933,215.4496,214.9528,215.2527,12574.0
2021-03-31 14:30:00,229.74,230.1,229.7,229.74,14137.0,215.309,215.6464,215.2715,215.309,14137.0
2021-03-31 14:40:00,229.67,229.76,229.49,229.68,10729.0,215.2434,215.3277,215.0747,215.2527,10729.0
2021-03-31 14:50:00,229.66,229.78,229.45,229.53,14693.0,215.234,215.3465,215.0372,215.1122,14693.0
2021-03-31 15:00:00,229.61,229.85,229.06,229.14,13610.0,215.1871,215.4121,214.6717,214.7467,13610.0
2021-03-31 15:10:00,229.17,229.52,228.97,229.48,19069.0,214.7748,215.1028,214.5873,215.0653,19069.0
2021-03-31 15:20:00,229.5,229.6,229.25,229.25,15753.0,215.084,215.1778,214.8498,214.8498,15753.0
2021-03-31 15:30:00,229.2,229.47,228.79,228.8,24784.0,214.8029,215.0559,214.4186,214.428,24784.0
2021-03-31 15:40:00,228.8,228.85,228.23,228.58,36190.0,214.428,214.4749,213.8938,214.2218,36190.0
2021-03-31 15:50:00,228.57,228.98,227.76,227.94,154863.0,214.2125,214.5967,213.4533,213.622,154863.0
2021-04-01 09:30:00,228.03,229.37,227.73,228.68,28743.0,213.7064,214.9622,213.4252,214.3156,28743.0
2021-04-01 09:40:00,228.43,228.61,227.74,227.85,14801.0,214.0813,214.25,213.4346,213.5377,14801.0
2021-04-01 09:50:00,227.76,227.82,227.09,227.66,27587.0,213.4533,213.5096,212.8254,213.3596,27587.0
2021-04-01 10:00:00,227.66,227.68,227.21,227.54,15350.0,213.3596,213.3784,212.9379,213.2472,15350.0
2021-04-01 10:10:00,227.5,227.55,226.46,227.04,35251.0,213.2097,213.2565,212.235,212.7786,35251.0
2021-04-01 10:20:00,227.03,227.09,226.48,227.04,13141.0,212.7692,212.8254,212.2537,212.7786,13141.0
2021-04-01 10:30:00,227.05,227.43,226.81,227.17,77561.0,212.7879,213.1441,212.563,212.9004,77561.0
2021-04-01 10:40:00,227.19,228.21,227.11,227.54,41084.0,212.9192,213.8751,212.8442,213.2472,41084.0
2021-04-01 10:50:00,227.53,228.13,227.27,227.29,21632.0,213.2378,213.8001,212.9941,213.0129,21632.0
2021-04-01 11:00:00,227.28,228.78,227.25,228.78,29752.0,213.0035,214.4093,212.9754,214.4093,29752.0
2021-04-01 11:10:00,228.88,228.96,228.3,228.3,17083.0,214.503,214.578,213.9594,213.9594,17083.0
2021-04-01 11:20:00,228.23,228.8,228.23,228.8,8278.0,213.8938,214.428,213.8938,214.428,8278.0
2021-04-01 11:30:00,228.81,229.17,228.62,228.62,13547.0,214.4374,214.7748,214.2593,214.2593,13547.0
2021-04-01 11:40:00,228.62,228.63,228.04,228.04,10035.0,214.2593,214.2687,213.7158,213.7158,10035.0
2021-04-01 11:50:00,228.18,228.7,228.12,228.18,10115.0,213.847,214.3343,213.7907,213.847,10115.0
2021-04-01 12:00:00,228.15,228.54,227.9,228.25,25360.0,213.8188,214.1844,213.5846,213.9126,25360.0
2021-04-01 12:10:00,228.37,228.43,228.12,228.22,8042.0,214.025,214.0813,213.7907,213.8845,8042.0
2021-04-01 12:20:00,228.19,228.5,228.17,228.28,10180.0,213.8563,214.1469,213.8376,213.9407,10180.0
2021-04-01 12:30:00,228.28,228.28,227.99,228.22,21585.0,213.9407,213.9407,213.6689,213.8845,21585.0
2021-04-01 12:40:00,228.24,228.32,228.16,228.23,6014.0,213.9032,213.9782,213.8282,213.8938,6014.0
2021-04-01 12:50:00,228.29,228.31,228.01,228.01,10450.0,213.9501,213.9688,213.6876,213.6876,10450.0
2021-04-01 13:00:00,228.01,228.1,227.92,227.92,14800.0,213.6876,213.772,213.6033,213.6033,14800.0
2021-04-01 13:10:00,227.96,227.98,227.57,227.88,17589.0,213.6408,213.6595,213.2753,213.5658,17589.0
2021-04-01 13:20:00,227.8,228.03,227.56,227.79,11729.0,213.4908,213.7064,213.2659,213.4815,11729.0
2021-04-01 13:30:00,227.8,228.1,227.73,228.02,10802.0,213.4908,213.772,213.4252,213.697,10802.0
2021-04-01 13:40:00,228.02,228.15,227.86,227.88,8545.0,213.697,213.8188,213.5471,213.5658,8545.0
2021-04-01 13:50:00,227.91,228.04,227.83,227.86,18167.0,213.5939,213.7158,213.5189,213.5471,18167.0
2021-04-01 14:00:00,227.9,227.98,227.81,227.9,7742.0,213.5846,213.6595,213.5002,213.5846,7742.0
2021-04-01 14:10:00,227.93,228.09,227.77,228.02,14240.0,213.6127,213.7626,213.4627,213.697,14240.0
2021-04-01 14:20:00,228.01,228.93,228.0,228.8,8886.0,213.6876,214.5499,213.6783,214.428,8886.0
2021-04-01 14:30:00,228.87,228.92,228.55,228.72,11693.0,214.4936,214.5405,214.1937,214.353,11693.0
2021-04-01 14:40:00,228.72,229.15,228.71,228.92,9540.0,214.353,214.756,214.3437,214.5405,9540.0
2021-04-01 14:50:00,228.81,229.23,228.6,229.23,22106.0,214.4374,214.831,214.2406,214.831,22106.0
2021-04-01 15:00:00,229.26,229.72,229.2,229.7,11941.0,214.8591,215.2902,214.8029,215.2715,11941.0
2021-04-01 15:10:00,229.64,230.16,229.63,230.02,12739.0,215.2153,215.7026,215.2059,215.5714,12739.0
2021-04-01 15:20:00,230.06,230.1,229.51,229.84,16041.0,215.6089,215.6464,215.0934,215.4027,16041.0
2021-04-01 15:30:00,229.85,229.95,229.62,229.74,10721.0,215.4121,215.5058,215.1965,215.309,10721.0
2021-04-01 15:40:00,229.74,229.95,229.53,229.88,27156.0,215.309,215.5058,215.1122,215.4402,27156.0
2021-04-01 15:50:00,229.82,229.99,229.42,229.47,78913.0,215.3839,215.5433,215.0091,215.0559,78913.0
2021-04-05 09:30:00,231.42,232.23,230.56,232.18,37383.0,216.8834,217.6426,216.0775,217.5957,37383.0
2021-04-05 09:40:00,232.23,232.83,231.78,231.84,15627.0,217.6426,218.2049,217.2208,217.2771,15627.0
2021-04-05 09:50:00,231.86,232.11,231.0,231.7,7930.0,217.2958,217.5301,216.4898,217.1459,7930.0
2021-04-05 10:00:00,231.91,232.14,230.87,230.9,5020.0,217.3427,217.5582,216.368,216.3961,5020.0
2021-04-05 10:10:00,230.91,231.61,230.34,230.76,21378.0,216.4055,217.0615,215.8713,216.2649,21378.0
2021-04-05 10:20:00,230.47,231.21,230.44,231.14,21798.0,215.9931,216.6866,215.965,216.621,21798.0
2021-04-05 10:30:00,231.18,232.38,231.17,232.03,17930.0,216.6585,217.7831,216.6491,217.4551,17930.0
2021-04-05 10:40:00,232.15,232.5,231.98,232.2,13300.0,217.5676,217.8956,217.4083,217.6145,13300.0
2021-04-05 10:50:00,232.21,232.28,231.45,232.19,7334.0,217.6238,217.6894,216.9116,217.6051,7334.0
2021-04-05 11:00:00,232.24,232.42,231.82,231.93,9120.0,217.6519,217.8206,217.2583,217.3614,9120.0
2021-04-05 11:10:00,232.09,232.19,231.52,231.6,8496.0,217.5114,217.6051,216.9772,217.0521,8496.0
2021-04-05 11:20:00,231.59,231.88,231.38,231.45,7039.0,217.0428,217.3146,216.846,216.9116,7039.0
2021-04-05 11:30:00,231.5,232.13,231.43,232.11,10327.0,216.9584,217.5488,216.8928,217.5301,10327.0
2021-04-05 11:40:00,232.13,232.2,231.91,232.14,8170.0,217.5488,217.6145,217.3427,217.5582,8170.0
2021-04-05 11:50:00,232.15,232.29,231.71,231.71,15188.0,217.5676,217.6988,217.1552,217.1552,15188.0
2021-04-05 12:00:00,231.76,231.93,231.7,231.76,6076.0,217.2021,217.3614,217.1459,217.2021,6076.0
2021-04-05 12:10:00,231.75,232.05,231.7,231.81,6862.0,217.1927,217.4739,217.1459,217.2489,6862.0
2021-04-05 12:20:00,231.71,232.38,231.7,232.38,8036.0,217.1552,217.7831,217.1459,217.7831,8036.0
2021-04-05 12:30:00,232.27,232.89,232.27,232.86,7117.0,217.6801,218.2611,217.6801,218.233,7117.0
2021-04-05 12:40:00,232.91,233.0,232.71,232.95,9690.0,218.2799,218.3642,218.0924,218.3173,9690.0
2021-04-05 12:50:00,232.98,232.98,232.55,232.59,4356.0,218.3455,218.3455,217.9425,217.98,4356.0
2021-04-05 13:00:00,232.59,232.85,232.59,232.65,6132.0,217.98,218.2236,217.98,218.0362,6132.0
2021-04-05 13:10:00,232.67,232.67,231.89,231.89,8397.0,218.0549,218.0549,217.3239,217.3239,8397.0
2021-04-05 13:20:00,231.81,232.0,231.55,231.78,6812.0,217.2489,217.427,217.0053,217.2208,6812.0
2021-04-05 13:30:00,231.88,231.9,231.32,231.51,7427.0,217.3146,217.3333,216.7897,216.9678,7427.0
2021-04-05 13:40:00,231.51,231.62,230.84,230.92,7094.0,216.9678,217.0709,216.3399,216.4149,7094.0
2021-04-05 13:50:00,230.85,230.97,230.6,230.83,13570.0,216.3492,216.4617,216.115,216.3305,13570.0
2021-04-05 14:00:00,230.82,231.01,230.66,230.77,8709.0,216.3211,216.4992,216.1712,216.2743,8709.0
2021-04-05 14:10:00,230.87,230.98,230.76,230.92,8854.0,216.368,216.4711,216.2649,216.4149,8854.0
2021-04-05 14:20:00,230.99,231.24,230.91,231.17,6527.0,216.4805,216.7148,216.4055,216.6491,6527.0
2021-04-05 14:30:00,231.14,231.4,231.07,231.28,7529.0,216.621,216.8647,216.5554,216.7522,7529.0
2021-04-05 14:40:00,231.3,231.37,230.7,230.84,8647.0,216.771,216.8366,216.2087,216.3399,8647.0
2021-04-05 14:50:00,230.87,230.87,229.94,229.94,11418.0,216.368,216.368,215.4964,215.4964,11418.0
2021-04-05 15:00:00,230.0,230.52,229.93,230.46,19748.0,215.5526,216.04,215.487,215.9837,19748.0
2021-04-05 15:10:00,230.45,231.1,230.4,230.82,15038.0,215.9744,216.5835,215.9275,216.3211,15038.0
2021-04-05 15:20:00,230.82,231.03,230.41,230.8,15081.0,216.3211,216.5179,215.9369,216.3024,15081.0
2021-04-05 15:30:00,230.65,230.84,230.57,230.66,19878.0,216.1618,216.3399,216.0868,216.1712,19878.0
2021-04-05 15:40:00,230.67,231.22,230.45,231.09,30734.0,216.1806,216.696,215.9744,216.5742,30734.0
2021-04-05 15:50:00,231.08,231.14,230.21,230.37,69936.0,216.5648,216.621,215.7495,215.8994,69936.0
2021-04-06 09:30:00,231.25,233.01,230.97,232.48,36448.0,216.7241,218.3736,216.4617,217.8769,36448.0
2021-04-06 09:40:00,232.47,234.34,232.46,234.29,22269.0,217.8675,219.62,217.8581,219.5732,22269.0
2021-04-06 09:50:00,234.3,234.82,233.83,234.0,26246.0,219.5825,220.0699,219.1421,219.3014,26246.0
2021-04-06 10:00:00,234.0,234.19,233.8,234.14,13349.0,219.3014,219.4794,219.1139,219.4326,13349.0
2021-04-06 10:10:00,233.94,234.59,233.94,234.49,10251.0,219.2452,219.8543,219.2452,219.7606,10251.0
2021-04-06 10:20:00,234.49,235.35,234.39,235.16,31617.0,219.7606,220.5666,219.6669,220.3885,31617.0
2021-04-06 10:30:00,235.1,235.54,234.82,234.9,12013.0,220.3323,220.7446,220.0699,220.1449,12013.0
2021-04-06 10:40:00,234.83,234.96,234.17,234.3,7073.0,220.0792,220.2011,219.4607,219.5825,7073.0
2021-04-06 10:50:00,234.29,234.68,234.27,234.45,12095.0,219.5732,219.9387,219.5544,219.7231,12095.0
2021-04-06 11:00:00,234.35,234.35,233.79,233.97,8343.0,219.6294,219.6294,219.1046,219.2733,8343.0
2021-04-06 11:10:00,233.99,234.48,233.98,234.19,5288.0,219.292,219.7512,219.2826,219.4794,5288.0
2021-04-06 11:20:00,234.11,234.2,233.65,233.73,14521.0,219.4045,219.4888,218.9734,219.0483,14521.0
2021-04-06 11:30:00,233.83,234.2,233.66,234.13,28714.0,219.1421,219.4888,218.9827,219.4232,28714.0
2021-04-06 11:40:00,233.93,234.2,233.93,234.08,7943.0,219.2358,219.4888,219.2358,219.3764,7943.0
2021-04-06 11:50:00,234.21,234.76,234.18,234.65,8703.0,219.4982,220.0136,219.4701,219.9106,8703.0
2021-04-06 12:00:00,234.88,235.16,234.77,234.96,7535.0,220.1261,220.3885,220.023,220.2011,7535.0
2021-04-06 12:10:00,235.06,235.76,235.0,235.27,11389.0,220.2948,220.9508,220.2386,220.4916,11389.0
2021-04-06 12:20:00,235.21,235.74,235.19,235.47,7914.0,220.4354,220.9321,220.4166,220.679,7914.0
2021-04-06 12:30:00,235.37,235.58,234.9,234.93,10767.0,220.5853,220.7821,220.1449,220.173,10767.0
2021-04-06 12:40:00,234.96,234.98,234.39,234.8,14855.0,220.2011,220.2198,219.6669,220.0511,14855.0
2021-04-06 12:50:00,234.77,235.07,234.72,235.07,4334.0,220.023,220.3042,219.9762,220.3042,4334.0
2021-04-06 13:00:00,235.08,235.45,234.99,235.45,5381.0,220.3135,220.6603,220.2292,220.6603,5381.0
2021-04-06 13:10:00,235.47,235.58,235.07,235.43,8605.0,220.679,220.7821,220.3042,220.6416,8605.0
2021-04-06 13:20:00,235.39,235.52,235.16,235.3,8239.0,220.6041,220.7259,220.3885,220.5197,8239.0
2021-04-06 13:30:00,235.31,236.1,235.31,235.96,21285.0,220.5291,221.2695,220.5291,221.1383,21285.0
2021-04-06 13:40:00,235.88,236.4,235.88,236.33,16475.0,221.0633,221.5506,221.0633,221.485,16475.0
2021-04-06 13:50:00,236.36,236.61,236.32,236.61,12144.0,221.5131,221.7474,221.4757,221.7474,12144.0
2021-04-06 14:00:00,236.53,236.74,236.44,236.46,18899.0,221.6725,221.8693,221.5881,221.6069,18899.0
2021-04-06 14:10:00,236.41,236.67,236.32,236.59,7080.0,221.56,221.8037,221.4757,221.7287,7080.0
2021-04-06 14:20:00,236.5,236.78,236.35,236.66,10665.0,221.6443,221.9068,221.5038,221.7943,10665.0
2021-04-06 14:30:00,236.7,236.71,236.21,236.37,10455.0,221.8318,221.8412,221.3726,221.5225,10455.0
2021-04-06 14:40:00,236.2,236.52,236.19,236.46,9142.0,221.3632,221.6631,221.3538,221.6069,9142.0
2021-04-06 14:50:00,236.41,236.9,236.36,236.59,14017.0,221.56,222.0192,221.5131,221.7287,14017.0
2021-04-06 15:00:00,236.64,236.79,236.45,236.5,13807.0,221.7756,221.9161,221.5975,221.6443,13807.0
2021-04-06 15:10:00,236.41,236.52,236.04,236.39,17501.0,221.56,221.6631,221.2132,221.5413,17501.0
2021-04-06 15:20:00,236.31,236.68,236.22,236.6,15460.0,221.4663,221.813,221.3819,221.7381,15460.0
2021-04-06 15:30:00,236.64,236.64,236.13,236.16,22708.0,221.7756,221.7756,221.2976,221.3257,22708.0
2021-04-06 15:40:00,236.16,236.51,236.14,236.43,23545.0,221.3257,221.6537,221.307,221.5787,23545.0
2021-04-06 15:50:00,236.37,236.55,235.87,236.38,108040.0,221.5225,221.6912,221.0539,221.5319,108040.0
2021-04-07 09:30:00,236.23,236.41,234.75,234.85,30683.0,221.3913,221.56,220.0043,220.098,30683.0
2021-04-07 09:40:00,234.57,235.56,234.57,235.21,18590.0,219.8356,220.7634,219.8356,220.4354,18590.0
2021-04-07 09:50:00,235.14,235.3,234.77,235.0,13313.0,220.3698,220.5197,220.023,220.2386,13313.0
2021-04-07 10:00:00,234.9,235.57,234.9,235.21,12344.0,220.1449,220.7728,220.1449,220.4354,12344.0
2021-04-07 10:10:00,235.21,235.65,235.0,235.25,15189.0,220.4354,220.8477,220.2386,220.4729,15189.0
2021-04-07 10:20:00,235.28,235.88,235.28,235.5,14435.0,220.501,221.0633,220.501,220.7072,14435.0
2021-04-07 10:30:00,235.53,235.53,234.86,235.39,12095.0,220.7353,220.7353,220.1074,220.6041,12095.0
2021-04-07 10:40:00,235.46,235.81,235.02,235.15,13405.0,220.6697,220.9977,220.2573,220.3791,13405.0
2021-04-07 10:50:00,235.16,235.56,235.16,235.4,11636.0,220.3885,220.7634,220.3885,220.6134,11636.0
2021-04-07 11:00:00,235.31,235.66,234.76,234.82,12972.0,220.5291,220.8571,220.0136,220.0699,12972.0
2021-04-07 11:10:00,234.82,235.42,234.75,235.2,28008.0,220.0699,220.6322,220.0043,220.426,28008.0
2021-04-07 11:20:00,235.19,235.19,234.59,234.91,17553.0,220.4166,220.4166,219.8543,220.1542,17553.0
2021-04-07 11:30:00,234.83,234.87,234.33,234.33,15145.0,220.0792,220.1167,219.6107,219.6107,15145.0
2021-04-07 11:40:00,234.4,234.77,234.37,234.63,12457.0,219.6763,220.023,219.6481,219.8918,12457.0
2021-04-07 11:50:00,234.58,234.63,234.16,234.27,19979.0,219.845,219.8918,219.4513,219.5544,19979.0
2021-04-07 12:00:00,234.27,234.83,234.15,234.23,14844.0,219.5544,220.0792,219.442,219.5169,14844.0
2021-04-07 12:10:00,234.27,234.34,233.69,234.06,14098.0,219.5544,219.62,219.0109,219.3576,14098.0
2021-04-07 12:20:00,233.85,234.44,233.84,234.02,15004.0,219.1608,219.7137,219.1514,219.3201,15004.0
2021-04-07 12:30:00,233.97,234.66,233.88,234.54,13432.0,219.2733,219.9199,219.1889,219.8075,13432.0
2021-04-07 12:40:00,234.6,234.81,234.3,234.61,12693.0,219.8637,220.0605,219.5825,219.8731,12693.0
2021-04-07 12:50:00,234.63,235.16,234.54,235.14,14013.0,219.8918,220.3885,219.8075,220.3698,14013.0
2021-04-07 13:00:00,235.15,235.16,234.51,234.84,14962.0,220.3791,220.3885,219.7793,220.0886,14962.0
2021-04-07 13:10:00,234.8,235.17,234.66,234.87,11941.0,220.0511,220.3979,219.9199,220.1167,11941.0
2021-04-07 13:20:00,234.86,235.0,234.66,234.85,13797.0,220.1074,220.2386,219.9199,220.098,13797.0
2021-04-07 13:30:00,234.9,235.3,234.88,235.3,19075.0,220.1449,220.5197,220.1261,220.5197,19075.0
2021-04-07 13:40:00,235.25,235.68,235.05,235.4,44543.0,220.4729,220.8759,220.2854,220.6134,44543.0
2021-04-07 13:50:00,235.35,235.77,234.8,235.0,38833.0,220.5666,220.9602,220.0511,220.2386,38833.0
2021-04-07 14:00:00,235.11,235.44,234.78,235.42,18410.0,220.3417,220.6509,220.0324,220.6322,18410.0
2021-04-07 14:10:00,235.32,235.81,235.32,235.4,17994.0,220.5385,220.9977,220.5385,220.6134,17994.0
2021-04-07 14:20:00,235.4,235.81,235.34,235.55,15803.0,220.6134,220.9977,220.5572,220.754,15803.0
2021-04-07 14:30:00,235.52,235.87,235.46,235.61,22540.0,220.7259,221.0539,220.6697,220.8103,22540.0
2021-04-07 14:40:00,235.52,235.56,234.84,235.09,13212.0,220.7259,220.7634,220.0886,220.3229,13212.0
2021-04-07 14:50:00,235.23,235.23,234.75,235.21,18183.0,220.4541,220.4541,220.0043,220.4354,18183.0
2021-04-07 15:00:00,235.13,235.62,235.09,235.29,25053.0,220.3604,220.8196,220.3229,220.5104,25053.0
2021-04-07 15:10:00,235.38,235.65,235.12,235.35,17118.0,220.5947,220.8477,220.351,220.5666,17118.0
2021-04-07 15:20:00,235.38,235.39,235.01,235.33,17668.0,220.5947,220.6041,220.2479,220.5478,17668.0
2021-04-07 15:30:00,235.38,235.69,235.22,235.53,22138.0,220.5947,220.8852,220.4448,220.7353,22138.0
2021-04-07 15:40:00,235.53,235.98,235.44,235.75,36369.0,220.7353,221.157,220.6509,220.9415,36369.0
2021-04-07 15:50:00,235.75,235.75,234.92,235.05,126067.0,220.9415,220.9415,220.1636,220.2854,126067.0
2021-04-08 09:30:00,224.54,225.75,220.98,222.82,364116.0,210.4356,211.5696,207.0992,208.8237,364116.0
2021-04-08 09:40:00,222.97,225.07,222.48,223.94,272397.0,208.9642,210.9323,208.505,209.8733,272397.0
2021-04-08 09:50:00,223.79,224.34,221.1,221.69,179640.0,209.7327,210.2482,207.2117,207.7646,179640.0
2021-04-08 10:00:00,221.7,223.26,221.01,222.25,187740.0,207.774,209.236,207.1273,208.2895,187740.0
2021-04-08 10:10:00,222.26,222.67,221.75,222.34,86168.0,208.2988,208.6831,207.8209,208.3738,86168.0
2021-04-08 10:20:00,222.3,223.72,222.19,223.41,127459.0,208.3363,209.6671,208.2332,209.3766,127459.0
2021-04-08 10:30:00,223.35,223.36,222.16,222.69,61663.0,209.3204,209.3297,208.2051,208.7018,61663.0
2021-04-08 10:40:00,222.69,224.0,222.6,223.65,87518.0,208.7018,209.9295,208.6175,209.6015,87518.0
2021-04-08 10:50:00,223.66,223.75,222.93,223.42,64045.0,209.6109,209.6952,208.9267,209.386,64045.0
2021-04-08 11:00:00,223.42,223.43,222.24,223.08,54143.0,209.386,209.3953,208.2801,209.0673,54143.0
2021-04-08 11:10:00,223.04,223.69,222.4,222.56,38579.0,209.0298,209.639,208.43,208.58,38579.0
2021-04-08 11:20:00,222.66,224.43,222.66,224.37,51540.0,208.6737,210.3325,208.6737,210.2763,51540.0
2021-04-08 11:30:00,224.35,225.91,223.73,224.88,154305.0,210.2575,211.7196,209.6765,210.7543,154305.0
2021-04-08 11:40:00,224.88,225.28,224.21,224.89,75163.0,210.7543,211.1291,210.1263,210.7636,75163.0
2021-04-08 11:50:00,224.99,225.18,224.54,224.68,32414.0,210.8573,211.0354,210.4356,210.5668,32414.0
2021-04-08 12:00:00,224.68,225.93,224.64,225.06,64321.0,210.5668,211.7383,210.5293,210.9229,64321.0
2021-04-08 12:10:00,225.06,225.64,224.71,225.07,40154.0,210.9229,211.4665,210.5949,210.9323,40154.0
2021-04-08 12:20:00,225.08,225.9,224.7,224.81,31028.0,210.9417,211.7102,210.5856,210.6887,31028.0
2021-04-08 12:30:00,224.83,225.45,224.28,225.45,49529.0,210.7074,211.2884,210.1919,211.2884,49529.0
2021-04-08 12:40:00,225.55,226.77,225.55,226.37,42990.0,211.3822,212.5255,211.3822,212.1507,42990.0
2021-04-08 12:50:00,226.37,226.58,225.68,225.88,25346.0,212.1507,212.3475,211.504,211.6914,25346.0
2021-04-08 13:00:00,225.96,226.5,225.85,226.0,19401.0,211.7664,212.2725,211.6633,211.8039,19401.0
2021-04-08 13:10:00,226.0,226.15,225.63,225.89,30422.0,211.8039,211.9445,211.4571,211.7008,30422.0
2021-04-08 13:20:00,225.84,226.26,225.84,226.08,20065.0,211.654,212.0476,211.654,211.8789,20065.0
2021-04-08 13:30:00,226.08,226.17,225.8,225.95,27099.0,211.8789,211.9632,211.6165,211.757,27099.0
2021-04-08 13:40:00,225.95,226.1,225.8,225.94,29870.0,211.757,211.8976,211.6165,211.7477,29870.0
2021-04-08 13:50:00,226.02,226.03,225.12,225.2,25260.0,211.8226,211.832,210.9792,211.0542,25260.0
2021-04-08 14:00:00,225.26,225.58,224.4,224.5,95320.0,211.1104,211.4103,210.3044,210.3981,95320.0
2021-04-08 14:10:00,224.39,224.44,223.12,224.06,115746.0,210.295,210.3419,209.1048,209.9858,115746.0
2021-04-08 14:20:00,224.06,224.16,223.36,223.47,40782.0,209.9858,210.0795,209.3297,209.4328,40782.0
2021-04-08 14:30:00,223.67,224.33,223.63,224.21,33053.0,209.6203,210.2388,209.5828,210.1263,33053.0
2021-04-08 14:40:00,224.3,224.64,224.1,224.14,24072.0,210.2107,210.5293,210.0232,210.0607,24072.0
2021-04-08 14:50:00,224.14,224.39,224.0,224.2,24261.0,210.0607,210.295,209.9295,210.117,24261.0
2021-04-08 15:00:00,224.21,224.43,224.07,224.35,22144.0,210.1263,210.3325,209.9951,210.2575,22144.0
2021-04-08 15:10:00,224.37,224.68,224.36,224.61,20606.0,210.2763,210.5668,210.2669,210.5012,20606.0
2021-04-08 15:20:00,224.64,224.95,224.46,224.48,22028.0,210.5293,210.8199,210.3606,210.3794,22028.0
2021-04-08 15:30:00,224.39,224.93,224.32,224.58,43365.0,210.295,210.8011,210.2294,210.4731,43365.0
2021-04-08 15:40:00,224.53,224.62,224.24,224.58,81631.0,210.4262,210.5106,210.1545,210.4731,81631.0
2021-04-08 15:50:00,224.62,224.89,223.82,224.01,284980.0,210.5106,210.7636,209.7608,209.9389,284980.0
2021-04-09 09:30:00,224.72,224.72,218.62,220.08,201211.0,210.6043,210.6043,204.8875,206.2558,201211.0
2021-04-09 09:40:00,220.24,220.91,219.6,220.81,138383.0,206.4057,207.0336,205.8059,206.9399,138383.0
2021-04-09 09:50:00,220.81,221.73,220.55,220.69,96125.0,206.9399,207.8021,206.6962,206.8274,96125.0
2021-04-09 10:00:00,220.69,221.02,219.91,220.06,62437.0,206.8274,207.1367,206.0964,206.237,62437.0
2021-04-09 10:10:00,220.06,220.78,219.88,219.99,56580.0,206.237,206.9118,206.0683,206.1714,56580.0
2021-04-09 10:20:00,219.85,220.61,219.62,219.79,54630.0,206.0402,206.7525,205.8247,205.984,54630.0
2021-04-09 10:30:00,219.79,220.15,219.54,220.09,58522.0,205.984,206.3214,205.7497,206.2651,58522.0
2021-04-09 10:40:00,219.98,220.53,219.98,220.06,65644.0,206.162,206.6775,206.162,206.237,65644.0
2021-04-09 10:50:00,220.12,221.19,220.0,221.12,46557.0,206.2933,207.296,206.1808,207.2304,46557.0
2021-04-09 11:00:00,221.13,221.7,220.6,220.83,49709.0,207.2398,207.774,206.7431,206.9587,49709.0
2021-04-09 11:10:00,220.83,220.83,220.09,220.24,36920.0,206.9587,206.9587,206.2651,206.4057,36920.0
2021-04-09 11:20:00,220.25,220.35,219.81,220.15,44881.0,206.4151,206.5088,206.0027,206.3214,44881.0
2021-04-09 11:30:00,220.12,220.33,219.7,220.14,41011.0,206.2933,206.4901,205.8996,206.312,41011.0
2021-04-09 11:40:00,220.08,220.79,219.92,220.61,45767.0,206.2558,206.9212,206.1058,206.7525,45767.0
2021-04-09 11:50:00,220.53,220.71,219.97,220.27,32943.0,206.6775,206.8462,206.1527,206.4338,32943.0
2021-04-09 12:00:00,220.23,220.61,220.21,220.51,31248.0,206.3963,206.7525,206.3776,206.6588,31248.0
2021-04-09 12:10:00,220.53,220.67,220.0,220.26,26876.0,206.6775,206.8087,206.1808,206.4245,26876.0
2021-04-09 12:20:00,220.22,220.57,220.21,220.47,22059.0,206.387,206.715,206.3776,206.6213,22059.0
2021-04-09 12:30:00,220.51,221.11,220.5,221.11,46989.0,206.6588,207.2211,206.6494,207.2211,46989.0
2021-04-09 12:40:00,221.08,221.55,220.79,221.52,67463.0,207.1929,207.6334,206.9212,207.6053,67463.0
2021-04-09 12:50:00,221.46,221.66,221.18,221.34,30845.0,207.5491,207.7365,207.2867,207.4366,30845.0
2021-04-09 13:00:00,221.34,221.51,221.15,221.37,22964.0,207.4366,207.5959,207.2586,207.4647,22964.0
2021-04-09 13:10:00,221.42,222.45,221.42,222.41,31828.0,207.5116,208.4769,207.5116,208.4394,31828.0
2021-04-09 13:20:00,222.39,223.27,222.39,223.27,77464.0,208.4207,209.2454,208.4207,209.2454,77464.0
2021-04-09 13:30:00,223.3,223.33,222.65,222.9,52911.0,209.2735,209.3016,208.6643,208.8986,52911.0
2021-04-09 13:40:00,222.9,223.17,222.39,222.72,24144.0,208.8986,209.1517,208.4207,208.7299,24144.0
2021-04-09 13:50:00,222.56,222.63,222.15,222.45,25230.0,208.58,208.6456,208.1957,208.4769,25230.0
2021-04-09 14:00:00,222.4,223.52,222.4,223.48,24243.0,208.43,209.4797,208.43,209.4422,24243.0
2021-04-09 14:10:00,223.43,223.95,223.4,223.94,19824.0,209.3953,209.8827,209.3672,209.8733,19824.0
2021-04-09 14:20:00,223.88,224.67,223.77,224.5,39817.0,209.8171,210.5574,209.714,210.3981,39817.0
2021-04-09 14:30:00,224.26,224.75,224.2,224.51,30677.0,210.1732,210.6324,210.117,210.4075,30677.0
2021-04-09 14:40:00,224.44,224.92,224.36,224.75,33125.0,210.3419,210.7917,210.2669,210.6324,33125.0
2021-04-09 14:50:00,224.74,224.8,224.13,224.23,27346.0,210.623,210.6793,210.0514,210.1451,27346.0
2021-04-09 15:00:00,224.22,224.76,224.12,224.76,32576.0,210.1357,210.6418,210.042,210.6418,32576.0
2021-04-09 15:10:00,224.72,225.23,224.41,224.58,86233.0,210.6043,211.0823,210.3138,210.4731,86233.0
2021-04-09 15:20:00,224.48,224.83,224.33,224.64,30611.0,210.3794,210.7074,210.2388,210.5293,30611.0
2021-04-09 15:30:00,224.64,225.32,224.57,224.83,55027.0,210.5293,211.1666,210.4637,210.7074,55027.0
2021-04-09 15:40:00,224.91,224.91,224.1,224.11,63763.0,210.7824,210.7824,210.0232,210.0326,63763.0
2021-04-09 15:50:00,224.06,224.3,223.54,224.15,195994.0,209.9858,210.2107,209.4984,210.0701,195994.0
2021-04-12 09:30:00,224.72,225.19,223.81,225.19,30154.0,210.6043,211.0448,209.7515,211.0448,30154.0
2021-04-12 09:40:00,225.01,225.64,224.39,225.59,21211.0,210.8761,211.4665,210.295,211.4197,21211.0
2021-04-12 09:50:00,225.7,225.84,225.0,225.34,19925.0,211.5227,211.654,210.8667,211.1854,19925.0
2021-04-12 10:00:00,225.23,226.43,225.21,226.43,17223.0,211.0823,212.2069,211.0635,212.2069,17223.0
2021-04-12 10:10:00,226.31,227.05,226.2,226.9,17833.0,212.0944,212.7879,211.9913,212.6474,17833.0
2021-04-12 10:20:00,226.95,226.98,225.89,226.08,25127.0,212.6942,212.7223,211.7008,211.8789,25127.0
2021-04-12 10:30:00,226.01,226.75,226.01,226.45,26086.0,211.8133,212.5068,211.8133,212.2256,26086.0
2021-04-12 10:40:00,226.45,227.37,226.4,226.8,21487.0,212.2256,213.0878,212.1788,212.5536,21487.0
2021-04-12 10:50:00,226.71,227.35,226.42,227.22,23071.0,212.4693,213.0691,212.1975,212.9473,23071.0
2021-04-12 11:00:00,227.27,227.34,226.8,227.3,15661.0,212.9941,213.0597,212.5536,213.0222,15661.0
2021-04-12 11:10:00,227.25,227.3,226.15,226.43,12688.0,212.9754,213.0222,211.9445,212.2069,12688.0
2021-04-12 11:20:00,226.41,226.41,225.82,226.09,14064.0,212.1881,212.1881,211.6352,211.8882,14064.0
2021-04-12 11:30:00,226.01,226.12,225.69,226.03,10768.0,211.8133,211.9164,211.5134,211.832,10768.0
2021-04-12 11:40:00,226.16,226.2,225.91,225.99,8477.0,211.9539,211.9913,211.7196,211.7945,8477.0
2021-04-12 11:50:00,226.06,226.13,225.7,225.75,8931.0,211.8601,211.9257,211.5227,211.5696,8931.0
2021-04-12 12:00:00,225.8,225.81,225.28,225.63,10332.0,211.6165,211.6258,211.1291,211.4571,10332.0
2021-04-12 12:10:00,225.69,226.19,225.57,225.74,15715.0,211.5134,211.982,211.4009,211.5602,15715.0
2021-04-12 12:20:00,225.71,225.94,225.71,225.92,11421.0,211.5321,211.7477,211.5321,211.7289,11421.0
2021-04-12 12:30:00,225.87,225.87,225.1,225.2,8930.0,211.6821,211.6821,210.9604,211.0542,8930.0
2021-04-12 12:40:00,225.17,225.3,224.97,225.03,11446.0,211.026,211.1479,210.8386,210.8948,11446.0
2021-04-12 12:50:00,225.1,225.1,224.77,224.99,12494.0,210.9604,210.9604,210.6512,210.8573,12494.0
2021-04-12 13:00:00,224.95,225.09,224.78,224.88,9582.0,210.8199,210.9511,210.6605,210.7543,9582.0
2021-04-12 13:10:00,224.81,224.98,224.64,224.94,12085.0,210.6887,210.848,210.5293,210.8105,12085.0
2021-04-12 13:20:00,224.83,225.18,224.83,225.12,8565.0,210.7074,211.0354,210.7074,210.9792,8565.0
2021-04-12 13:30:00,225.14,225.44,224.83,225.23,10208.0,210.9979,211.2791,210.7074,211.0823,10208.0
2021-04-12 13:40:00,225.22,225.48,225.0,225.0,11601.0,211.0729,211.3166,210.8667,210.8667,11601.0
2021-04-12 13:50:00,224.99,225.23,224.84,225.16,9793.0,210.8573,211.0823,210.7168,211.0167,9793.0
2021-04-12 14:00:00,225.24,225.46,225.2,225.26,6992.0,211.0916,211.2978,211.0542,211.1104,6992.0
2021-04-12 14:10:00,225.26,225.41,225.03,225.14,6413.0,211.1104,211.251,210.8948,210.9979,6413.0
2021-04-12 14:20:00,225.11,225.16,224.84,225.05,12802.0,210.9698,211.0167,210.7168,210.9136,12802.0
2021-04-12 14:30:00,224.91,225.19,224.91,225.02,6708.0,210.7824,211.0448,210.7824,210.8855,6708.0
2021-04-12 14:40:00,225.02,225.33,224.9,225.28,11697.0,210.8855,211.176,210.773,211.1291,11697.0
2021-04-12 14:50:00,225.28,225.4,225.14,225.4,9364.0,211.1291,211.2416,210.9979,211.2416,9364.0
2021-04-12 15:00:00,225.47,225.61,225.26,225.44,8393.0,211.3072,211.4384,211.1104,211.2791,8393.0
2021-04-12 15:10:00,225.48,225.89,225.44,225.88,14940.0,211.3166,211.7008,211.2791,211.6914,14940.0
2021-04-12 15:20:00,225.85,226.55,225.82,226.4,20605.0,211.6633,212.3194,211.6352,212.1788,20605.0
2021-04-12 15:30:00,226.44,227.04,226.44,226.96,31664.0,212.2163,212.7786,212.2163,212.7036,31664.0
2021-04-12 15:40:00,227.01,227.03,226.59,226.63,39504.0,212.7505,212.7692,212.3568,212.3943,39504.0
2021-04-12 15:50:00,226.59,226.74,226.17,226.48,95788.0,212.3568,212.4974,211.9632,212.2537,95788.0
2021-04-13 09:30:00,225.55,226.37,225.53,226.37,24949.0,211.3822,212.1507,211.3634,212.1507,24949.0
2021-04-13 09:40:00,226.31,226.37,225.25,225.25,8093.0,212.0944,212.1507,211.101,211.101,8093.0
2021-04-13 09:50:00,225.28,225.75,224.91,225.49,4377.0,211.1291,211.5696,210.7824,211.3259,4377.0
2021-04-13 10:00:00,225.71,226.59,225.7,226.45,8490.0,211.5321,212.3568,211.5227,212.2256,8490.0
2021-04-13 10:10:00,226.55,226.96,226.09,226.93,9393.0,212.3194,212.7036,211.8882,212.6755,9393.0
2021-04-13 10:20:00,226.97,227.9,226.96,227.1,17025.0,212.713,213.5846,212.7036,212.8348,17025.0
2021-04-13 10:30:00,227.18,227.49,226.88,226.98,14998.0,212.9098,213.2003,212.6286,212.7223,14998.0
2021-04-13 10:40:00,227.0,227.65,226.99,227.56,4754.0,212.7411,213.3503,212.7317,213.2659,4754.0
2021-04-13 10:50:00,227.71,228.0,227.52,227.84,7809.0,213.4065,213.6783,213.2284,213.5283,7809.0
2021-04-13 11:00:00,227.73,227.91,227.56,227.79,9897.0,213.4252,213.5939,213.2659,213.4815,9897.0
2021-04-13 11:10:00,227.79,228.2,227.63,228.2,16276.0,213.4815,213.8657,213.3315,213.8657,16276.0
2021-04-13 11:20:00,228.18,228.6,228.07,228.45,17305.0,213.847,214.2406,213.7439,214.1,17305.0
2021-04-13 11:30:00,228.45,228.71,227.71,227.71,16700.0,214.1,214.3437,213.4065,213.4065,16700.0
2021-04-13 11:40:00,227.64,227.75,227.33,227.53,5757.0,213.3409,213.444,213.0504,213.2378,5757.0
2021-04-13 11:50:00,227.62,228.3,227.59,228.2,7141.0,213.3221,213.9594,213.294,213.8657,7141.0
2021-04-13 12:00:00,228.07,228.08,227.24,227.38,5153.0,213.7439,213.7532,212.966,213.0972,5153.0
2021-04-13 12:10:00,227.33,227.36,226.64,226.88,11274.0,213.0504,213.0785,212.4037,212.6286,11274.0
2021-04-13 12:20:00,226.9,227.13,226.71,227.09,4040.0,212.6474,212.8629,212.4693,212.8254,4040.0
2021-04-13 12:30:00,226.97,227.08,226.95,226.95,6545.0,212.713,212.8161,212.6942,212.6942,6545.0
2021-04-13 12:40:00,227.03,227.26,227.0,227.01,8120.0,212.7692,212.9848,212.7411,212.7505,8120.0
2021-04-13 12:50:00,226.92,227.02,226.66,226.91,5995.0,212.6661,212.7598,212.4224,212.6567,5995.0
2021-04-13 13:00:00,226.99,227.05,226.64,226.67,6544.0,212.7317,212.7879,212.4037,212.4318,6544.0
2021-04-13 13:10:00,226.69,227.02,226.59,227.02,6533.0,212.4506,212.7598,212.3568,212.7598,6533.0
2021-04-13 13:20:00,226.92,227.15,226.82,227.0,7433.0,212.6661,212.8817,212.5724,212.7411,7433.0
2021-04-13 13:30:00,226.99,227.11,226.9,226.93,7247.0,212.7317,212.8442,212.6474,212.6755,7247.0
2021-04-13 13:40:00,226.88,227.0,226.72,226.97,8484.0,212.6286,212.7411,212.4787,212.713,8484.0
2021-04-13 13:50:00,226.94,227.08,226.79,226.84,8283.0,212.6849,212.8161,212.5443,212.5911,8283.0
2021-04-13 14:00:00,226.81,227.03,226.8,226.85,8886.0,212.563,212.7692,212.5536,212.6005,8886.0
2021-04-13 14:10:00,226.85,227.13,226.8,227.05,8273.0,212.6005,212.8629,212.5536,212.7879,8273.0
2021-04-13 14:20:00,227.08,227.59,227.08,227.46,7823.0,212.8161,213.294,212.8161,213.1722,7823.0
2021-04-13 14:30:00,227.57,227.6,227.1,227.38,17180.0,213.2753,213.3034,212.8348,213.0972,17180.0
2021-04-13 14:40:00,227.42,227.48,226.86,227.0,18694.0,213.1347,213.1909,212.6099,212.7411,18694.0
2021-04-13 14:50:00,227.0,227.07,226.71,226.73,14049.0,212.7411,212.8067,212.4693,212.488,14049.0
2021-04-13 15:00:00,226.8,227.15,226.8,226.93,14643.0,212.5536,212.8817,212.5536,212.6755,14643.0
2021-04-13 15:10:00,226.95,227.14,226.92,227.06,17376.0,212.6942,212.8723,212.6661,212.7973,17376.0
2021-04-13 15:20:00,227.06,227.13,226.79,226.94,19399.0,212.7973,212.8629,212.5443,212.6849,19399.0
2021-04-13 15:30:00,226.96,227.08,226.8,226.97,15263.0,212.7036,212.8161,212.5536,212.713,15263.0
2021-04-13 15:40:00,227.01,227.01,226.48,226.48,19251.0,212.7505,212.7505,212.2537,212.2537,19251.0
2021-04-13 15:50:00,226.52,226.91,226.42,226.71,57828.0,212.2912,212.6567,212.1975,212.4693,57828.0
2021-04-14 09:30:00,226.12,227.55,226.12,227.55,19500.0,211.9164,213.2565,211.9164,213.2565,19500.0
2021-04-14 09:40:00,227.57,228.19,227.45,228.08,10760.0,213.2753,213.8563,213.1628,213.7532,10760.0
2021-04-14 09:50:00,228.11,228.47,227.7,228.29,18598.0,213.7814,214.1187,213.3971,213.9501,18598.0
2021-04-14 10:00:00,228.29,228.43,227.87,228.37,20183.0,213.9501,214.0813,213.5564,214.025,20183.0
2021-04-14 10:10:00,228.37,228.56,227.84,227.85,16571.0,214.025,214.2031,213.5283,213.5377,16571.0
2021-04-14 10:20:00,227.97,228.69,227.75,228.67,9694.0,213.6502,214.3249,213.444,214.3062,9694.0
2021-04-14 10:30:00,228.51,228.62,228.03,228.3,26648.0,214.1562,214.2593,213.7064,213.9594,26648.0
2021-04-14 10:40:00,228.3,228.49,228.0,228.22,19551.0,213.9594,214.1375,213.6783,213.8845,19551.0
2021-04-14 10:50:00,228.21,228.31,227.97,228.13,9117.0,213.8751,213.9688,213.6502,213.8001,9117.0
2021-04-14 11:00:00,228.17,228.39,227.99,228.36,22889.0,213.8376,214.0438,213.6689,214.0157,22889.0
2021-04-14 11:10:00,228.46,228.46,228.03,228.08,13247.0,214.1094,214.1094,213.7064,213.7532,13247.0
2021-04-14 11:20:00,228.0,228.2,227.98,228.16,6783.0,213.6783,213.8657,213.6595,213.8282,6783.0
2021-04-14 11:30:00,228.12,228.47,228.08,228.34,6557.0,213.7907,214.1187,213.7532,213.9969,6557.0
2021-04-14 11:40:00,228.34,228.77,228.33,228.77,3067.0,213.9969,214.3999,213.9875,214.3999,3067.0
2021-04-14 11:50:00,228.67,228.74,228.3,228.33,4139.0,214.3062,214.3718,213.9594,213.9875,4139.0
2021-04-14 12:00:00,228.31,228.47,228.28,228.47,2657.0,213.9688,214.1187,213.9407,214.1187,2657.0
2021-04-14 12:10:00,228.39,228.39,228.0,228.13,4973.0,214.0438,214.0438,213.6783,213.8001,4973.0
2021-04-14 12:20:00,228.18,228.24,227.93,228.0,2800.0,213.847,213.9032,213.6127,213.6783,2800.0
2021-04-14 12:30:00,227.91,228.17,227.91,228.15,5434.0,213.5939,213.8376,213.5939,213.8188,5434.0
2021-04-14 12:40:00,228.21,228.23,227.95,228.08,4624.0,213.8751,213.8938,213.6314,213.7532,4624.0
2021-04-14 12:50:00,228.09,228.24,228.09,228.22,3858.0,213.7626,213.9032,213.7626,213.8845,3858.0
2021-04-14 13:00:00,228.27,228.35,228.11,228.35,4948.0,213.9313,214.0063,213.7814,214.0063,4948.0
2021-04-14 13:10:00,228.37,228.73,228.37,228.62,5760.0,214.025,214.3624,214.025,214.2593,5760.0
2021-04-14 13:20:00,228.62,228.93,228.62,228.87,6006.0,214.2593,214.5499,214.2593,214.4936,6006.0
2021-04-14 13:30:00,228.79,228.98,228.74,228.75,8123.0,214.4186,214.5967,214.3718,214.3812,8123.0
2021-04-14 13:40:00,228.87,229.19,228.86,228.9,13855.0,214.4936,214.7935,214.4843,214.5217,13855.0
2021-04-14 13:50:00,228.88,229.05,228.41,228.54,10028.0,214.503,214.6623,214.0625,214.1844,10028.0
2021-04-14 14:00:00,228.53,228.68,227.96,227.96,9866.0,214.175,214.3156,213.6408,213.6408,9866.0
2021-04-14 14:10:00,228.0,228.34,227.88,228.01,7343.0,213.6783,213.9969,213.5658,213.6876,7343.0
2021-04-14 14:20:00,228.13,228.35,228.06,228.17,8125.0,213.8001,214.0063,213.7345,213.8376,8125.0
2021-04-14 14:30:00,228.09,228.23,227.98,228.1,6734.0,213.7626,213.8938,213.6595,213.772,6734.0
2021-04-14 14:40:00,228.15,228.23,227.81,227.82,6312.0,213.8188,213.8938,213.5002,213.5096,6312.0
2021-04-14 14:50:00,227.73,228.28,227.54,228.1,20342.0,213.4252,213.9407,213.2472,213.772,20342.0
2021-04-14 15:00:00,228.09,228.51,227.93,228.29,12272.0,213.7626,214.1562,213.6127,213.9501,12272.0
2021-04-14 15:10:00,228.32,228.79,228.17,228.59,14506.0,213.9782,214.4186,213.8376,214.2312,14506.0
2021-04-14 15:20:00,228.52,228.9,228.24,228.81,16920.0,214.1656,214.5217,213.9032,214.4374,16920.0
2021-04-14 15:30:00,228.86,228.86,228.41,228.7,21785.0,214.4843,214.4843,214.0625,214.3343,21785.0
2021-04-14 15:40:00,228.7,228.95,228.35,228.52,28614.0,214.3343,214.5686,214.0063,214.1656,28614.0
2021-04-14 15:50:00,228.59,229.06,228.49,229.06,76410.0,214.2312,214.6717,214.1375,214.6717,76410.0
2021-04-15 09:30:00,230.0,230.5,229.26,229.71,41090.0,215.5526,216.0212,214.8591,215.2809,41090.0
2021-04-15 09:40:00,229.61,230.0,229.01,229.31,56340.0,215.1871,215.5526,214.6248,214.906,56340.0
2021-04-15 09:50:00,229.71,230.25,229.67,230.08,12402.0,215.2809,215.7869,215.2434,215.6276,12402.0
2021-04-15 10:00:00,230.25,230.92,230.1,230.69,10360.0,215.7869,216.4149,215.6464,216.1993,10360.0
2021-04-15 10:10:00,230.69,231.48,230.6,231.4,13427.0,216.1993,216.9397,216.115,216.8647,13427.0
2021-04-15 10:20:00,231.25,231.67,231.23,231.25,5495.0,216.7241,217.1177,216.7054,216.7241,5495.0
2021-04-15 10:30:00,231.39,232.36,231.38,232.36,27191.0,216.8553,217.7644,216.846,217.7644,27191.0
2021-04-15 10:40:00,232.27,233.13,232.27,233.12,13930.0,217.6801,218.486,217.6801,218.4767,13930.0
2021-04-15 10:50:00,233.0,233.03,232.17,232.36,11839.0,218.3642,218.3923,217.5863,217.7644,11839.0
2021-04-15 11:00:00,232.49,232.84,232.16,232.84,17119.0,217.8862,218.2142,217.577,218.2142,17119.0
2021-04-15 11:10:00,232.87,233.57,232.86,233.43,33022.0,218.2424,218.8984,218.233,218.7672,33022.0
2021-04-15 11:20:00,233.46,233.46,232.76,232.87,9367.0,218.7953,218.7953,218.1393,218.2424,9367.0
2021-04-15 11:30:00,233.01,233.93,232.85,233.36,30298.0,218.3736,219.2358,218.2236,218.7016,30298.0
2021-04-15 11:40:00,233.37,233.55,232.8,232.97,7212.0,218.711,218.8797,218.1768,218.3361,7212.0
2021-04-15 11:50:00,233.02,233.6,233.02,233.6,7697.0,218.3829,218.9265,218.3829,218.9265,7697.0
2021-04-15 12:00:00,233.52,233.6,233.3,233.47,10833.0,218.8515,218.9265,218.6454,218.8047,10833.0
2021-04-15 12:10:00,233.4,233.45,233.26,233.4,3902.0,218.7391,218.7859,218.6079,218.7391,3902.0
2021-04-15 12:20:00,233.42,233.42,233.09,233.09,7073.0,218.7578,218.7578,218.4485,218.4485,7073.0
2021-04-15 12:30:00,233.15,233.21,232.85,233.08,10211.0,218.5048,218.561,218.2236,218.4392,10211.0
2021-04-15 12:40:00,233.02,233.03,232.72,232.79,7593.0,218.3829,218.3923,218.1018,218.1674,7593.0
2021-04-15 12:50:00,232.73,232.92,232.5,232.92,6982.0,218.1112,218.2892,217.8956,218.2892,6982.0
2021-04-15 13:00:00,232.94,233.43,232.7,233.14,12489.0,218.308,218.7672,218.083,218.4954,12489.0
2021-04-15 13:10:00,233.2,233.2,232.76,232.93,13847.0,218.5516,218.5516,218.1393,218.2986,13847.0
2021-04-15 13:20:00,232.93,233.24,232.77,233.24,10690.0,218.2986,218.5891,218.1486,218.5891,10690.0
2021-04-15 13:30:00,233.24,233.7,232.85,233.64,20621.0,218.5891,219.0202,218.2236,218.964,20621.0
2021-04-15 13:40:00,233.68,234.0,233.58,233.9,22100.0,219.0015,219.3014,218.9078,219.2077,22100.0
2021-04-15 13:50:00,233.96,234.4,233.96,234.15,21175.0,219.2639,219.6763,219.2639,219.442,21175.0
2021-04-15 14:00:00,234.15,234.2,233.17,233.27,15556.0,219.442,219.4888,218.5235,218.6172,15556.0
2021-04-15 14:10:00,233.24,233.35,232.89,232.9,34480.0,218.5891,218.6922,218.2611,218.2705,34480.0
2021-04-15 14:20:00,232.94,233.1,232.69,232.91,26263.0,218.308,218.4579,218.0737,218.2799,26263.0
2021-04-15 14:30:00,232.88,232.96,232.81,232.93,9430.0,218.2517,218.3267,218.1861,218.2986,9430.0
2021-04-15 14:40:00,232.9,234.05,232.9,233.92,14859.0,218.2705,219.3482,218.2705,219.2264,14859.0
2021-04-15 14:50:00,233.94,233.94,233.61,233.88,9880.0,219.2452,219.2452,218.9359,219.1889,9880.0
2021-04-15 15:00:00,233.95,233.96,233.51,233.7,17584.0,219.2545,219.2639,218.8422,219.0202,17584.0
2021-04-15 15:10:00,233.6,234.17,233.6,234.13,41822.0,218.9265,219.4607,218.9265,219.4232,41822.0
2021-04-15 15:20:00,234.15,234.21,233.99,234.13,14588.0,219.442,219.4982,219.292,219.4232,14588.0
2021-04-15 15:30:00,234.13,234.26,233.53,233.67,16922.0,219.4232,219.5451,218.8609,218.9921,16922.0
2021-04-15 15:40:00,233.65,234.69,233.65,234.49,38504.0,218.9734,219.948,218.9734,219.7606,38504.0
2021-04-15 15:50:00,234.55,234.95,234.09,234.75,166295.0,219.8168,220.1917,219.3857,220.0043,166295.0
2021-04-16 09:30:00,235.71,235.99,234.48,235.2,79470.0,220.904,221.1664,219.7512,220.426,79470.0
2021-04-16 09:40:00,235.19,235.89,235.0,235.89,16772.0,220.4166,221.0727,220.2386,221.0727,16772.0
2021-04-16 09:50:00,235.82,236.96,235.58,236.96,17547.0,221.0071,222.0755,220.7821,222.0755,17547.0
2021-04-16 10:00:00,236.94,237.69,236.77,236.89,17743.0,222.0567,222.7596,221.8974,222.0098,17743.0
2021-04-16 10:10:00,236.93,237.7,236.79,236.88,23123.0,222.0473,222.769,221.9161,222.0005,23123.0
2021-04-16 10:20:00,236.83,236.99,235.91,236.23,9252.0,221.9536,222.1036,221.0914,221.3913,9252.0
2021-04-16 10:30:00,236.24,236.42,235.78,236.18,10127.0,221.4007,221.5694,220.9696,221.3444,10127.0
2021-04-16 10:40:00,236.22,236.61,236.09,236.61,11482.0,221.3819,221.7474,221.2601,221.7474,11482.0
2021-04-16 10:50:00,236.6,236.6,236.09,236.43,6582.0,221.7381,221.7381,221.2601,221.5787,6582.0
2021-04-16 11:00:00,236.49,237.48,236.49,237.44,21800.0,221.635,222.5628,221.635,222.5253,21800.0
2021-04-16 11:10:00,237.37,237.4,237.07,237.2,7782.0,222.4597,222.4878,222.1785,222.3004,7782.0
2021-04-16 11:20:00,237.08,237.5,237.03,237.06,11990.0,222.1879,222.5815,222.1411,222.1692,11990.0
2021-04-16 11:30:00,237.01,237.38,237.01,237.16,11757.0,222.1223,222.4691,222.1223,222.2629,11757.0
2021-04-16 11:40:00,237.22,237.22,236.58,237.05,6009.0,222.3191,222.3191,221.7193,222.1598,6009.0
2021-04-16 11:50:00,237.11,237.8,237.11,237.77,9852.0,222.216,222.8627,222.216,222.8346,9852.0
2021-04-16 12:00:00,237.73,238.18,237.58,238.1,10745.0,222.7971,223.2188,222.6565,223.1438,10745.0
2021-04-16 12:10:00,238.14,238.25,237.76,237.86,7509.0,223.1813,223.2844,222.8252,222.9189,7509.0
2021-04-16 12:20:00,237.89,238.34,237.84,238.02,14031.0,222.947,223.3688,222.9002,223.0689,14031.0
2021-04-16 12:30:00,238.1,238.43,238.02,238.15,7132.0,223.1438,223.4531,223.0689,223.1907,7132.0
2021-04-16 12:40:00,238.16,238.5,237.87,238.47,24171.0,223.2001,223.5187,222.9283,223.4906,24171.0
2021-04-16 12:50:00,238.44,238.82,238.43,238.81,19989.0,223.4625,223.8186,223.4531,223.8092,19989.0
2021-04-16 13:00:00,238.72,238.78,238.34,238.45,8943.0,223.7249,223.7811,223.3688,223.4719,8943.0
2021-04-16 13:10:00,238.5,239.0,238.45,238.89,9270.0,223.5187,223.9873,223.4719,223.8842,9270.0
2021-04-16 13:20:00,238.76,238.99,238.52,238.88,15842.0,223.7624,223.9779,223.5375,223.8748,15842.0
2021-04-16 13:30:00,238.97,239.18,238.89,239.0,14078.0,223.9592,224.156,223.8842,223.9873,14078.0
2021-04-16 13:40:00,239.01,239.13,238.89,239.02,27699.0,223.9967,224.1091,223.8842,224.0061,27699.0
2021-04-16 13:50:00,239.02,239.2,238.93,239.07,13976.0,224.0061,224.1747,223.9217,224.0529,13976.0
2021-04-16 14:00:00,239.05,239.32,239.04,239.22,13030.0,224.0342,224.2872,224.0248,224.1935,13030.0
2021-04-16 14:10:00,239.23,239.34,238.85,239.06,14616.0,224.2029,224.306,223.8467,224.0435,14616.0
2021-04-16 14:20:00,239.07,239.12,238.93,238.99,11906.0,224.0529,224.0998,223.9217,223.9779,11906.0
2021-04-16 14:30:00,238.92,239.28,238.91,239.09,25871.0,223.9123,224.2497,223.903,224.0717,25871.0
2021-04-16 14:40:00,239.02,239.02,238.64,238.89,12497.0,224.0061,224.0061,223.6499,223.8842,12497.0
2021-04-16 14:50:00,238.9,239.08,238.84,239.08,12021.0,223.8936,224.0623,223.8374,224.0623,12021.0
2021-04-16 15:00:00,239.08,239.33,239.01,239.28,11147.0,224.0623,224.2966,223.9967,224.2497,11147.0
2021-04-16 15:10:00,239.31,239.56,239.29,239.5,23771.0,224.2778,224.5121,224.2591,224.4559,23771.0
2021-04-16 15:20:00,239.41,239.56,239.29,239.49,18802.0,224.3716,224.5121,224.2591,224.4465,18802.0
2021-04-16 15:30:00,239.52,239.78,239.4,239.47,41190.0,224.4746,224.7183,224.3622,224.4278,41190.0
2021-04-16 15:40:00,239.53,239.57,239.14,239.31,28630.0,224.484,224.5215,224.1185,224.2778,28630.0
2021-04-16 15:50:00,239.46,239.5,238.56,238.86,87851.0,224.4184,224.4559,223.5749,223.8561,87851.0
2021-04-19 09:30:00,239.53,240.02,237.82,238.77,29976.0,224.484,224.9432,222.8814,223.7718,29976.0
2021-04-19 09:40:00,238.47,239.17,238.37,238.7,5405.0,223.4906,224.1466,223.3969,223.7062,5405.0
2021-04-19 09:50:00,238.85,239.58,238.75,239.0,9204.0,223.8467,224.5309,223.753,223.9873,9204.0
2021-04-19 10:00:00,239.0,239.03,238.04,238.16,14051.0,223.9873,224.0154,223.0876,223.2001,14051.0
2021-04-19 10:10:00,238.13,238.58,237.93,238.57,8033.0,223.172,223.5937,222.9845,223.5843,8033.0
2021-04-19 10:20:00,238.58,239.09,238.51,238.93,10199.0,223.5937,224.0717,223.5281,223.9217,10199.0
2021-04-19 10:30:00,238.87,239.31,238.75,239.05,11196.0,223.8655,224.2778,223.753,224.0342,11196.0
2021-04-19 10:40:00,239.19,239.19,238.02,238.27,8646.0,224.1654,224.1654,223.0689,223.3032,8646.0
2021-04-19 10:50:00,238.22,238.54,238.21,238.35,4740.0,223.2563,223.5562,223.2469,223.3781,4740.0
2021-04-19 11:00:00,238.48,238.67,238.14,238.45,5511.0,223.5,223.678,223.1813,223.4719,5511.0
2021-04-19 11:10:00,238.39,238.96,238.33,238.33,8059.0,223.4156,223.9498,223.3594,223.3594,8059.0
2021-04-19 11:20:00,238.41,238.52,238.04,238.52,7838.0,223.4344,223.5375,223.0876,223.5375,7838.0
2021-04-19 11:30:00,238.47,238.7,238.31,238.4,7133.0,223.4906,223.7062,223.3407,223.425,7133.0
2021-04-19 11:40:00,238.41,238.41,237.91,238.17,5791.0,223.4344,223.4344,222.9658,223.2094,5791.0
2021-04-19 11:50:00,238.19,238.42,238.05,238.13,5415.0,223.2282,223.4437,223.097,223.172,5415.0
2021-04-19 12:00:00,238.09,238.71,237.84,238.71,14391.0,223.1345,223.7155,222.9002,223.7155,14391.0
2021-04-19 12:10:00,238.64,238.74,238.43,238.62,7070.0,223.6499,223.7436,223.4531,223.6312,7070.0
2021-04-19 12:20:00,238.57,238.66,238.3,238.46,6128.0,223.5843,223.6687,223.3313,223.4812,6128.0
2021-04-19 12:30:00,238.47,238.94,238.45,238.92,12315.0,223.4906,223.9311,223.4719,223.9123,12315.0
2021-04-19 12:40:00,238.85,239.31,238.74,238.92,19215.0,223.8467,224.2778,223.7436,223.9123,19215.0
2021-04-19 12:50:00,238.79,239.02,238.77,238.81,7384.0,223.7905,224.0061,223.7718,223.8092,7384.0
2021-04-19 13:00:00,238.74,238.81,238.53,238.72,8086.0,223.7436,223.8092,223.5468,223.7249,8086.0
2021-04-19 13:10:00,238.74,239.0,238.62,238.97,7072.0,223.7436,223.9873,223.6312,223.9592,7072.0
2021-04-19 13:20:00,238.9,238.98,238.84,238.97,6325.0,223.8936,223.9686,223.8374,223.9592,6325.0
2021-04-19 13:30:00,238.97,239.46,238.96,239.08,10422.0,223.9592,224.4184,223.9498,224.0623,10422.0
2021-04-19 13:40:00,239.1,239.14,238.47,238.47,9523.0,224.081,224.1185,223.4906,223.4906,9523.0
2021-04-19 13:50:00,238.36,238.38,237.91,238.02,9200.0,223.3875,223.4063,222.9658,223.0689,9200.0
2021-04-19 14:00:00,237.96,238.33,237.9,238.26,8022.0,223.0126,223.3594,222.9564,223.2938,8022.0
2021-04-19 14:10:00,238.26,238.34,238.02,238.02,5578.0,223.2938,223.3688,223.0689,223.0689,5578.0
2021-04-19 14:20:00,238.15,238.29,237.97,238.05,7065.0,223.1907,223.3219,223.022,223.097,7065.0
2021-04-19 14:30:00,238.13,238.21,237.86,237.92,7070.0,223.172,223.2469,222.9189,222.9752,7070.0
2021-04-19 14:40:00,237.89,238.43,237.89,238.22,6286.0,222.947,223.4531,222.947,223.2563,6286.0
2021-04-19 14:50:00,238.18,238.38,238.1,238.15,7067.0,223.2188,223.4063,223.1438,223.1907,7067.0
2021-04-19 15:00:00,238.15,238.15,237.58,237.63,14588.0,223.1907,223.1907,222.6565,222.7034,14588.0
2021-04-19 15:10:00,237.64,237.72,236.57,236.74,22194.0,222.7127,222.7877,221.71,221.8693,22194.0
2021-04-19 15:20:00,236.79,236.96,236.59,236.94,9927.0,221.9161,222.0755,221.7287,222.0567,9927.0
2021-04-19 15:30:00,236.87,237.75,236.68,237.68,25715.0,221.9911,222.8158,221.813,222.7502,25715.0
2021-04-19 15:40:00,237.71,237.73,237.37,237.59,27225.0,222.7783,222.7971,222.4597,222.6659,27225.0
2021-04-19 15:50:00,237.5,237.75,237.38,237.59,62734.0,222.5815,222.8158,222.4691,222.6659,62734.0
2021-04-20 09:30:00,237.42,238.25,236.29,238.25,32829.0,222.5066,223.2844,221.4475,223.2844,32829.0
2021-04-20 09:40:00,237.86,238.25,237.75,238.06,7650.0,222.9189,223.2844,222.8158,223.1064,7650.0
2021-04-20 09:50:00,237.93,238.41,237.38,238.41,8942.0,222.9845,223.4344,222.4691,223.4344,8942.0
2021-04-20 10:00:00,238.42,239.11,238.41,238.61,16128.0,223.4437,224.0904,223.4344,223.6218,16128.0
2021-04-20 10:10:00,238.59,239.16,238.59,239.06,6353.0,223.6031,224.1373,223.6031,224.0435,6353.0
2021-04-20 10:20:00,239.02,239.25,238.65,239.13,10737.0,224.0061,224.2216,223.6593,224.1091,10737.0
2021-04-20 10:30:00,239.12,239.59,238.91,239.44,13454.0,224.0998,224.5403,223.903,224.3997,13454.0
2021-04-20 10:40:00,239.44,239.5,238.79,239.47,30924.0,224.3997,224.4559,223.7905,224.4278,30924.0
2021-04-20 10:50:00,239.34,239.67,239.12,239.6,9913.0,224.306,224.6152,224.0998,224.5496,9913.0
2021-04-20 11:00:00,239.66,239.97,239.11,239.93,17703.0,224.6059,224.8964,224.0904,224.8589,17703.0
2021-04-20 11:10:00,239.97,240.4,239.54,239.82,17939.0,224.8964,225.2994,224.4934,224.7558,17939.0
2021-04-20 11:20:00,239.93,240.19,239.77,239.79,12662.0,224.8589,225.1026,224.7089,224.7277,12662.0
2021-04-20 11:30:00,239.76,239.9,238.78,238.79,8519.0,224.6996,224.8308,223.7811,223.7905,8519.0
2021-04-20 11:40:00,238.96,239.08,238.5,238.64,9954.0,223.9498,224.0623,223.5187,223.6499,9954.0
2021-04-20 11:50:00,238.68,238.68,238.07,238.08,5682.0,223.6874,223.6874,223.1157,223.1251,5682.0
2021-04-20 12:00:00,238.12,238.12,237.56,237.68,16908.0,223.1626,223.1626,222.6378,222.7502,16908.0
2021-04-20 12:10:00,237.54,237.66,237.17,237.5,5923.0,222.619,222.7315,222.2723,222.5815,5923.0
2021-04-20 12:20:00,237.57,237.64,237.37,237.54,3812.0,222.6471,222.7127,222.4597,222.619,3812.0
2021-04-20 12:30:00,237.64,238.1,237.53,237.96,3508.0,222.7127,223.1438,222.6096,223.0126,3508.0
2021-04-20 12:40:00,237.91,238.16,237.75,238.07,6694.0,222.9658,223.2001,222.8158,223.1157,6694.0
2021-04-20 12:50:00,238.11,238.41,238.08,238.37,6933.0,223.1532,223.4344,223.1251,223.3969,6933.0
2021-04-20 13:00:00,238.49,238.49,238.1,238.31,3649.0,223.5093,223.5093,223.1438,223.3407,3649.0
2021-04-20 13:10:00,238.37,238.38,238.07,238.14,4296.0,223.3969,223.4063,223.1157,223.1813,4296.0
2021-04-20 13:20:00,238.19,238.23,237.38,237.56,10700.0,223.2282,223.2657,222.4691,222.6378,10700.0
2021-04-20 13:30:00,237.59,237.59,237.26,237.31,3234.0,222.6659,222.6659,222.3566,222.4035,3234.0
2021-04-20 13:40:00,237.32,237.61,237.25,237.61,4824.0,222.4128,222.6846,222.3472,222.6846,4824.0
2021-04-20 13:50:00,237.72,237.76,237.51,237.62,3804.0,222.7877,222.8252,222.5909,222.694,3804.0
2021-04-20 14:00:00,237.46,237.89,237.45,237.85,2968.0,222.544,222.947,222.5347,222.9095,2968.0
2021-04-20 14:10:00,237.7,237.88,237.68,237.8,2542.0,222.769,222.9377,222.7502,222.8627,2542.0
2021-04-20 14:20:00,237.81,237.82,237.43,237.51,3780.0,222.8721,222.8814,222.5159,222.5909,3780.0
2021-04-20 14:30:00,237.43,237.5,237.27,237.48,5461.0,222.5159,222.5815,222.366,222.5628,5461.0
2021-04-20 14:40:00,237.4,237.88,237.37,237.82,5796.0,222.4878,222.9377,222.4597,222.8814,5796.0
2021-04-20 14:50:00,237.86,237.98,237.41,237.49,7467.0,222.9189,223.0314,222.4972,222.5722,7467.0
2021-04-20 15:00:00,237.56,238.27,237.56,238.2,6455.0,222.6378,223.3032,222.6378,223.2376,6455.0
2021-04-20 15:10:00,238.25,238.41,238.01,238.3,9331.0,223.2844,223.4344,223.0595,223.3313,9331.0
2021-04-20 15:20:00,238.43,238.73,238.43,238.44,9843.0,223.4531,223.7343,223.4531,223.4625,9843.0
2021-04-20 15:30:00,238.39,238.41,238.17,238.34,7551.0,223.4156,223.4344,223.2094,223.3688,7551.0
2021-04-20 15:40:00,238.4,238.92,238.4,238.58,17287.0,223.425,223.9123,223.425,223.5937,17287.0
2021-04-20 15:50:00,238.62,238.75,238.18,238.32,56535.0,223.6312,223.753,223.2188,223.35,56535.0
2021-04-21 09:30:00,238.72,239.89,238.72,239.68,9144.0,223.7249,224.8214,223.7249,224.6246,9144.0
2021-04-21 09:40:00,239.8,240.32,239.41,240.2,9549.0,224.7371,225.2244,224.3716,225.1119,9549.0
2021-04-21 09:50:00,240.46,241.2,240.18,241.18,13215.0,225.3556,226.0491,225.0932,226.0304,13215.0
2021-04-21 10:00:00,241.26,241.43,240.9,240.9,4332.0,226.1053,226.2647,225.768,225.768,4332.0
2021-04-21 10:10:00,240.91,241.96,240.91,241.86,29848.0,225.7773,226.7614,225.7773,226.6677,29848.0
2021-04-21 10:20:00,241.76,242.35,241.76,242.13,8030.0,226.5739,227.1269,226.5739,226.9207,8030.0
2021-04-21 10:30:00,242.25,242.93,241.94,242.65,11476.0,227.0332,227.6704,226.7426,227.408,11476.0
2021-04-21 10:40:00,242.72,242.91,242.36,242.71,17334.0,227.4736,227.6517,227.1363,227.4643,17334.0
2021-04-21 10:50:00,242.72,243.44,242.71,242.86,15569.0,227.4736,228.1484,227.4643,227.6048,15569.0
2021-04-21 11:00:00,243.09,243.27,242.42,242.53,26454.0,227.8204,227.9891,227.1925,227.2956,26454.0
2021-04-21 11:10:00,242.68,242.73,242.11,242.37,16177.0,227.4362,227.483,226.902,227.1456,16177.0
2021-04-21 11:20:00,242.34,242.51,242.09,242.47,11371.0,227.1175,227.2768,226.8832,227.2393,11371.0
2021-04-21 11:30:00,242.34,242.34,241.5,241.51,13330.0,227.1175,227.1175,226.3303,226.3396,13330.0
2021-04-21 11:40:00,241.49,241.56,241.23,241.46,8134.0,226.3209,226.3865,226.0772,226.2928,8134.0
2021-04-21 11:50:00,241.51,241.81,241.51,241.75,3769.0,226.3396,226.6208,226.3396,226.5646,3769.0
2021-04-21 12:00:00,241.67,241.86,241.62,241.63,5961.0,226.4896,226.6677,226.4427,226.4521,5961.0
2021-04-21 12:10:00,241.66,241.81,241.66,241.77,4099.0,226.4802,226.6208,226.4802,226.5833,4099.0
2021-04-21 12:20:00,241.78,241.78,241.42,241.55,5983.0,226.5927,226.5927,226.2553,226.3771,5983.0
2021-04-21 12:30:00,241.53,241.59,241.31,241.36,5364.0,226.3584,226.4146,226.1522,226.1991,5364.0
2021-04-21 12:40:00,241.43,241.57,241.41,241.41,7732.0,226.2647,226.3959,226.2459,226.2459,7732.0
2021-04-21 12:50:00,241.5,241.5,241.12,241.19,4421.0,226.3303,226.3303,225.9741,226.0397,4421.0
2021-04-21 13:00:00,241.24,241.45,241.19,241.31,6222.0,226.0866,226.2834,226.0397,226.1522,6222.0
2021-04-21 13:10:00,241.32,241.4,241.12,241.14,5251.0,226.1616,226.2366,225.9741,225.9929,5251.0
2021-04-21 13:20:00,241.16,241.3,241.09,241.23,4827.0,226.0116,226.1428,225.946,226.0772,4827.0
2021-04-21 13:30:00,241.2,241.49,241.2,241.4,5548.0,226.0491,226.3209,226.0491,226.2366,5548.0
2021-04-21 13:40:00,241.49,241.9,241.47,241.66,7660.0,226.3209,226.7051,226.3022,226.4802,7660.0
2021-04-21 13:50:00,241.52,241.52,241.15,241.16,5839.0,226.349,226.349,226.0023,226.0116,5839.0
2021-04-21 14:00:00,241.24,241.29,241.05,241.16,5638.0,226.0866,226.1335,225.9085,226.0116,5638.0
2021-04-21 14:10:00,241.21,241.39,241.08,241.38,6811.0,226.0585,226.2272,225.9367,226.2178,6811.0
2021-04-21 14:20:00,241.42,241.5,241.05,241.2,9936.0,226.2553,226.3303,225.9085,226.0491,9936.0
2021-04-21 14:30:00,241.08,241.22,241.07,241.07,9398.0,225.9367,226.0679,225.9273,225.9273,9398.0
2021-04-21 14:40:00,241.08,241.08,240.52,240.61,7830.0,225.9367,225.9367,225.4118,225.4962,7830.0
2021-04-21 14:50:00,240.57,240.79,240.49,240.49,7940.0,225.4587,225.6649,225.3837,225.3837,7940.0
2021-04-21 15:00:00,240.49,240.53,240.26,240.44,11168.0,225.3837,225.4212,225.1682,225.3369,11168.0
2021-04-21 15:10:00,240.36,240.81,240.36,240.67,5333.0,225.2619,225.6836,225.2619,225.5524,5333.0
2021-04-21 15:20:00,240.7,240.76,240.62,240.65,7532.0,225.5805,225.6368,225.5056,225.5337,7532.0
2021-04-21 15:30:00,240.65,241.26,240.65,241.04,10851.0,225.5337,226.1053,225.5337,225.8992,10851.0
2021-04-21 15:40:00,241.02,241.44,240.96,241.41,14195.0,225.8804,226.274,225.8242,226.2459,14195.0
2021-04-21 15:50:00,241.49,241.49,240.68,241.12,41147.0,226.3209,226.3209,225.5618,225.9741,41147.0
2021-04-22 09:30:00,240.34,240.34,239.39,239.57,14111.0,225.2431,225.2431,224.3528,224.5215,14111.0
2021-04-22 09:40:00,239.41,239.56,238.84,239.34,17754.0,224.3716,224.5121,223.8374,224.306,17754.0
2021-04-22 09:50:00,239.5,240.27,239.34,240.22,12194.0,224.4559,225.1775,224.306,225.1307,12194.0
2021-04-22 10:00:00,240.01,240.07,239.43,240.0,11182.0,224.9339,224.9901,224.3903,224.9245,11182.0
2021-04-22 10:10:00,239.78,240.5,239.71,239.83,13426.0,224.7183,225.3931,224.6527,224.7652,13426.0
2021-04-22 10:20:00,239.84,239.96,239.44,239.48,7584.0,224.7745,224.887,224.3997,224.4372,7584.0
2021-04-22 10:30:00,239.54,239.58,239.05,239.16,8767.0,224.4934,224.5309,224.0342,224.1373,8767.0
2021-04-22 10:40:00,239.08,239.13,238.31,238.35,4989.0,224.0623,224.1091,223.3407,223.3781,4989.0
2021-04-22 10:50:00,238.33,238.56,238.06,238.16,8776.0,223.3594,223.5749,223.1064,223.2001,8776.0
2021-04-22 11:00:00,238.24,239.03,238.19,238.67,7499.0,223.275,224.0154,223.2282,223.678,7499.0
2021-04-22 11:10:00,238.8,239.05,238.6,239.0,3507.0,223.7999,224.0342,223.6124,223.9873,3507.0
2021-04-22 11:20:00,239.06,239.13,238.79,238.82,4587.0,224.0435,224.1091,223.7905,223.8186,4587.0
2021-04-22 11:30:00,238.88,239.32,238.82,238.87,3168.0,223.8748,224.2872,223.8186,223.8655,3168.0
2021-04-22 11:40:00,238.78,239.03,238.5,238.5,5520.0,223.7811,224.0154,223.5187,223.5187,5520.0
2021-04-22 11:50:00,238.5,238.65,238.25,238.49,4145.0,223.5187,223.6593,223.2844,223.5093,4145.0
2021-04-22 12:00:00,238.5,238.5,238.21,238.26,5059.0,223.5187,223.5187,223.2469,223.2938,5059.0
2021-04-22 12:10:00,238.22,238.83,238.13,238.81,4996.0,223.2563,223.828,223.172,223.8092,4996.0
2021-04-22 12:20:00,238.72,239.8,238.72,239.41,13187.0,223.7249,224.7371,223.7249,224.3716,13187.0
2021-04-22 12:30:00,239.44,240.0,239.35,239.95,13843.0,224.3997,224.9245,224.3153,224.8776,13843.0
2021-04-22 12:40:00,239.91,240.11,239.83,240.11,4360.0,224.8401,225.0276,224.7652,225.0276,4360.0
2021-04-22 12:50:00,240.14,240.9,240.14,240.76,11174.0,225.0557,225.768,225.0557,225.6368,11174.0
2021-04-22 13:00:00,240.69,240.73,238.79,239.15,14224.0,225.5712,225.6086,223.7905,224.1279,14224.0
2021-04-22 13:10:00,239.01,239.82,238.99,239.21,8713.0,223.9967,224.7558,223.9779,224.1841,8713.0
2021-04-22 13:20:00,239.11,239.89,238.96,239.74,8729.0,224.0904,224.8214,223.9498,224.6808,8729.0
2021-04-22 13:30:00,239.75,239.9,239.28,239.47,6160.0,224.6902,224.8308,224.2497,224.4278,6160.0
2021-04-22 13:40:00,239.37,239.4,238.35,238.39,5584.0,224.3341,224.3622,223.3781,223.4156,5584.0
2021-04-22 13:50:00,238.28,238.33,237.6,237.89,56696.0,223.3125,223.3594,222.6753,222.947,56696.0
2021-04-22 14:00:00,237.79,238.01,237.19,238.01,23725.0,222.8533,223.0595,222.291,223.0595,23725.0
2021-04-22 14:10:00,237.8,238.43,237.68,238.43,15684.0,222.8627,223.4531,222.7502,223.4531,15684.0
2021-04-22 14:20:00,238.34,238.46,237.78,238.19,14494.0,223.3688,223.4812,222.8439,223.2282,14494.0
2021-04-22 14:30:00,238.14,238.44,237.98,238.23,5389.0,223.1813,223.4625,223.0314,223.2657,5389.0
2021-04-22 14:40:00,238.23,238.69,238.07,238.6,6640.0,223.2657,223.6968,223.1157,223.6124,6640.0
2021-04-22 14:50:00,238.64,238.98,238.31,238.45,14637.0,223.6499,223.9686,223.3407,223.4719,14637.0
2021-04-22 15:00:00,238.51,238.7,237.92,238.01,9071.0,223.5281,223.7062,222.9752,223.0595,9071.0
2021-04-22 15:10:00,238.02,238.02,237.54,237.85,29542.0,223.0689,223.0689,222.619,222.9095,29542.0
2021-04-22 15:20:00,237.9,238.3,237.71,238.25,22327.0,222.9564,223.3313,222.7783,223.2844,22327.0
2021-04-22 15:30:00,238.41,238.84,238.12,238.13,19827.0,223.4344,223.8374,223.1626,223.172,19827.0
2021-04-22 15:40:00,238.13,238.36,237.89,238.08,17905.0,223.172,223.3875,222.947,223.1251,17905.0
2021-04-22 15:50:00,238.25,238.62,237.87,238.35,59646.0,223.2844,223.6312,222.9283,223.3781,59646.0
2021-04-23 09:30:00,241.63,241.84,239.59,240.99,36946.0,226.4521,226.6489,224.5403,225.8523,36946.0
2021-04-23 09:40:00,240.86,241.56,240.75,241.09,21010.0,225.7305,226.3865,225.6274,225.946,21010.0
2021-04-23 09:50:00,241.18,241.35,240.34,241.29,12053.0,226.0304,226.1897,225.2431,226.1335,12053.0
2021-04-23 10:00:00,241.28,241.59,241.24,241.41,17090.0,226.1241,226.4146,226.0866,226.2459,17090.0
2021-04-23 10:10:00,241.41,241.91,241.17,241.27,13325.0,226.2459,226.7145,226.021,226.1147,13325.0
2021-04-23 10:20:00,241.27,242.54,241.27,242.43,12726.0,226.1147,227.3049,226.1147,227.2019,12726.0
2021-04-23 10:30:00,242.35,242.66,241.9,241.97,10915.0,227.1269,227.4174,226.7051,226.7708,10915.0
2021-04-23 10:40:00,241.98,242.51,241.85,242.39,10691.0,226.7801,227.2768,226.6583,227.1644,10691.0
2021-04-23 10:50:00,242.46,242.89,242.33,242.89,20288.0,227.23,227.633,227.1081,227.633,20288.0
2021-04-23 11:00:00,242.83,242.91,242.33,242.33,12572.0,227.5767,227.6517,227.1081,227.1081,12572.0
2021-04-23 11:10:00,242.22,242.61,242.19,242.57,4200.0,227.005,227.3706,226.9769,227.3331,4200.0
2021-04-23 11:20:00,242.49,242.57,242.3,242.37,7856.0,227.2581,227.3331,227.08,227.1456,7856.0
2021-04-23 11:30:00,242.36,242.57,241.81,241.89,6054.0,227.1363,227.3331,226.6208,226.6958,6054.0
2021-04-23 11:40:00,241.86,241.91,241.5,241.59,9305.0,226.6677,226.7145,226.3303,226.4146,9305.0
2021-04-23 11:50:00,241.71,241.95,241.66,241.86,8725.0,226.5271,226.752,226.4802,226.6677,8725.0
2021-04-23 12:00:00,241.77,242.08,241.71,241.78,10824.0,226.5833,226.8738,226.5271,226.5927,10824.0
2021-04-23 12:10:00,241.82,241.82,241.45,241.54,3338.0,226.6302,226.6302,226.2834,226.3678,3338.0
2021-04-23 12:20:00,241.63,241.8,241.37,241.37,5352.0,226.4521,226.6114,226.2084,226.2084,5352.0
2021-04-23 12:30:00,241.31,241.6,241.3,241.56,2402.0,226.1522,226.424,226.1428,226.3865,2402.0
2021-04-23 12:40:00,241.61,241.7,241.47,241.61,4839.0,226.4334,226.5177,226.3022,226.4334,4839.0
2021-04-23 12:50:00,241.79,241.85,241.67,241.71,2380.0,226.6021,226.6583,226.4896,226.5271,2380.0
2021-04-23 13:00:00,241.68,241.89,241.58,241.81,5850.0,226.499,226.6958,226.4052,226.6208,5850.0
2021-04-23 13:10:00,241.83,241.98,241.67,241.98,5510.0,226.6395,226.7801,226.4896,226.7801,5510.0
2021-04-23 13:20:00,241.98,242.37,241.96,242.05,4328.0,226.7801,227.1456,226.7614,226.8457,4328.0
2021-04-23 13:30:00,242.09,242.23,242.06,242.13,2974.0,226.8832,227.0144,226.8551,226.9207,2974.0
2021-04-23 13:40:00,242.07,242.2,241.75,241.79,3035.0,226.8645,226.9863,226.5646,226.6021,3035.0
2021-04-23 13:50:00,241.77,241.95,241.68,241.85,4048.0,226.5833,226.752,226.499,226.6583,4048.0
2021-04-23 14:00:00,241.84,242.25,241.83,242.14,3937.0,226.6489,227.0332,226.6395,226.9301,3937.0
2021-04-23 14:10:00,242.26,242.3,241.93,241.94,4031.0,227.0425,227.08,226.7333,226.7426,4031.0
2021-04-23 14:20:00,241.9,241.97,241.43,241.48,2441.0,226.7051,226.7708,226.2647,226.3115,2441.0
2021-04-23 14:30:00,241.64,241.73,241.53,241.72,3982.0,226.4615,226.5458,226.3584,226.5365,3982.0
2021-04-23 14:40:00,241.69,241.75,241.39,241.39,3795.0,226.5083,226.5646,226.2272,226.2272,3795.0
2021-04-23 14:50:00,241.41,241.45,241.22,241.28,3370.0,226.2459,226.2834,226.0679,226.1241,3370.0
2021-04-23 15:00:00,241.34,241.79,241.3,241.79,2942.0,226.1803,226.6021,226.1428,226.6021,2942.0
2021-04-23 15:10:00,241.78,241.98,241.69,241.81,5677.0,226.5927,226.7801,226.5083,226.6208,5677.0
2021-04-23 15:20:00,241.88,242.17,241.66,241.91,10332.0,226.6864,226.9582,226.4802,226.7145,10332.0
2021-04-23 15:30:00,241.93,242.07,241.36,241.43,9042.0,226.7333,226.8645,226.1991,226.2647,9042.0
2021-04-23 15:40:00,241.55,241.6,241.18,241.24,16701.0,226.3771,226.424,226.0304,226.0866,16701.0
2021-04-23 15:50:00,241.18,241.23,240.47,240.47,39715.0,226.0304,226.0772,225.365,225.365,39715.0
2021-04-26 09:30:00,240.0,241.02,238.83,239.1,26649.0,224.9245,225.8804,223.828,224.081,26649.0
2021-04-26 09:40:00,239.13,239.88,239.13,239.86,6027.0,224.1091,224.812,224.1091,224.7933,6027.0
2021-04-26 09:50:00,239.9,239.9,239.1,239.27,9444.0,224.8308,224.8308,224.081,224.2404,9444.0
2021-04-26 10:00:00,239.45,239.55,238.61,238.61,12860.0,224.409,224.5028,223.6218,223.6218,12860.0
2021-04-26 10:10:00,238.52,239.19,238.39,238.84,13447.0,223.5375,224.1654,223.4156,223.8374,13447.0
2021-04-26 10:20:00,238.86,239.15,238.73,238.9,7022.0,223.8561,224.1279,223.7343,223.8936,7022.0
2021-04-26 10:30:00,238.99,239.0,238.5,238.67,7679.0,223.9779,223.9873,223.5187,223.678,7679.0
2021-04-26 10:40:00,238.63,238.84,238.5,238.84,12190.0,223.6406,223.8374,223.5187,223.8374,12190.0
2021-04-26 10:50:00,238.78,239.2,238.62,239.18,6260.0,223.7811,224.1747,223.6312,224.156,6260.0
2021-04-26 11:00:00,239.16,239.56,238.97,239.05,10945.0,224.1373,224.5121,223.9592,224.0342,10945.0
2021-04-26 11:10:00,239.07,239.14,238.5,238.54,5969.0,224.0529,224.1185,223.5187,223.5562,5969.0
2021-04-26 11:20:00,238.56,238.86,238.5,238.76,4207.0,223.5749,223.8561,223.5187,223.7624,4207.0
2021-04-26 11:30:00,238.7,239.2,238.7,239.01,5806.0,223.7062,224.1747,223.7062,223.9967,5806.0
2021-04-26 11:40:00,238.95,239.06,238.66,239.01,4606.0,223.9405,224.0435,223.6687,223.9967,4606.0
2021-04-26 11:50:00,238.98,239.17,238.63,238.68,6995.0,223.9686,224.1466,223.6406,223.6874,6995.0
2021-04-26 12:00:00,238.69,238.73,238.5,238.64,9415.0,223.6968,223.7343,223.5187,223.6499,9415.0
2021-04-26 12:10:00,238.71,239.01,238.7,238.75,7366.0,223.7155,223.9967,223.7062,223.753,7366.0
2021-04-26 12:20:00,238.79,239.0,238.72,238.96,4984.0,223.7905,223.9873,223.7249,223.9498,4984.0
2021-04-26 12:30:00,238.87,238.87,238.55,238.58,7612.0,223.8655,223.8655,223.5656,223.5937,7612.0
2021-04-26 12:40:00,238.66,238.82,238.6,238.81,4101.0,223.6687,223.8186,223.6124,223.8092,4101.0
2021-04-26 12:50:00,238.9,239.07,238.73,238.73,5567.0,223.8936,224.0529,223.7343,223.7343,5567.0
2021-04-26 13:00:00,238.74,239.06,238.73,238.93,4833.0,223.7436,224.0435,223.7343,223.9217,4833.0
2021-04-26 13:10:00,238.87,238.88,238.67,238.68,4716.0,223.8655,223.8748,223.678,223.6874,4716.0
2021-04-26 13:20:00,238.72,239.04,238.7,239.04,2703.0,223.7249,224.0248,223.7062,224.0248,2703.0
2021-04-26 13:30:00,239.1,239.14,238.76,238.76,5535.0,224.081,224.1185,223.7624,223.7624,5535.0
2021-04-26 13:40:00,238.73,239.0,238.67,238.87,5209.0,223.7343,223.9873,223.678,223.8655,5209.0
2021-04-26 13:50:00,238.86,238.91,238.54,238.82,13620.0,223.8561,223.903,223.5562,223.8186,13620.0
2021-04-26 14:00:00,238.86,238.92,238.66,238.78,3030.0,223.8561,223.9123,223.6687,223.7811,3030.0
2021-04-26 14:10:00,238.78,239.11,238.77,239.09,4897.0,223.7811,224.0904,223.7718,224.0717,4897.0
2021-04-26 14:20:00,239.16,239.28,239.09,239.27,6901.0,224.1373,224.2497,224.0717,224.2404,6901.0
2021-04-26 14:30:00,239.27,239.3,238.84,238.85,6585.0,224.2404,224.2685,223.8374,223.8467,6585.0
2021-04-26 14:40:00,238.88,239.1,238.85,238.9,4300.0,223.8748,224.081,223.8467,223.8936,4300.0
2021-04-26 14:50:00,238.85,238.92,238.62,238.78,8464.0,223.8467,223.9123,223.6312,223.7811,8464.0
2021-04-26 15:00:00,238.81,238.9,238.6,238.78,7291.0,223.8092,223.8936,223.6124,223.7811,7291.0
2021-04-26 15:10:00,238.87,238.87,238.62,238.65,9624.0,223.8655,223.8655,223.6312,223.6593,9624.0
2021-04-26 15:20:00,238.66,238.77,238.38,238.38,15426.0,223.6687,223.7718,223.4063,223.4063,15426.0
2021-04-26 15:30:00,238.29,238.68,238.11,238.52,17113.0,223.3219,223.6874,223.1532,223.5375,17113.0
2021-04-26 15:40:00,238.57,238.6,238.08,238.11,19855.0,223.5843,223.6124,223.1251,223.1532,19855.0
2021-04-26 15:50:00,238.14,238.63,237.98,238.63,63190.0,223.1813,223.6406,223.0314,223.6406,63190.0
2021-04-27 09:30:00,239.51,239.51,237.89,238.24,17829.0,224.4653,224.4653,222.947,223.275,17829.0
2021-04-27 09:40:00,238.02,239.09,238.02,239.09,5129.0,223.0689,224.0717,223.0689,224.0717,5129.0
2021-04-27 09:50:00,239.0,239.63,238.83,239.37,7381.0,223.9873,224.5777,223.828,224.3341,7381.0
2021-04-27 10:00:00,239.37,239.57,239.05,239.35,6407.0,224.3341,224.5215,224.0342,224.3153,6407.0
2021-04-27 10:10:00,239.27,239.47,238.36,238.42,8259.0,224.2404,224.4278,223.3875,223.4437,8259.0
2021-04-27 10:20:00,238.12,238.98,237.99,237.99,8080.0,223.1626,223.9686,223.0408,223.0408,8080.0
2021-04-27 10:30:00,238.06,238.75,237.93,238.12,41475.0,223.1064,223.753,222.9845,223.1626,41475.0
2021-04-27 10:40:00,238.21,238.52,237.96,238.37,9743.0,223.2469,223.5375,223.0126,223.3969,9743.0
2021-04-27 10:50:00,238.33,238.49,237.71,237.81,12044.0,223.3594,223.5093,222.7783,222.8721,12044.0
2021-04-27 11:00:00,237.8,238.09,237.66,237.77,9772.0,222.8627,223.1345,222.7315,222.8346,9772.0
2021-04-27 11:10:00,237.71,237.99,237.58,237.93,11485.0,222.7783,223.0408,222.6565,222.9845,11485.0
2021-04-27 11:20:00,237.93,237.99,237.74,237.77,8337.0,222.9845,223.0408,222.8065,222.8346,8337.0
2021-04-27 11:30:00,237.79,238.08,237.77,238.02,10788.0,222.8533,223.1251,222.8346,223.0689,10788.0
2021-04-27 11:40:00,238.03,238.51,237.78,237.92,9474.0,223.0782,223.5281,222.8439,222.9752,9474.0
2021-04-27 11:50:00,237.98,238.25,237.82,238.08,8507.0,223.0314,223.2844,222.8814,223.1251,8507.0
2021-04-27 12:00:00,238.03,238.19,237.88,238.05,7033.0,223.0782,223.2282,222.9377,223.097,7033.0
2021-04-27 12:10:00,238.07,238.18,237.83,238.07,4873.0,223.1157,223.2188,222.8908,223.1157,4873.0
2021-04-27 12:20:00,237.98,238.48,237.97,238.37,7715.0,223.0314,223.5,223.022,223.3969,7715.0
2021-04-27 12:30:00,238.3,238.3,238.03,238.22,5536.0,223.3313,223.3313,223.0782,223.2563,5536.0
2021-04-27 12:40:00,238.1,238.13,237.73,237.96,4365.0,223.1438,223.172,222.7971,223.0126,4365.0
2021-04-27 12:50:00,237.93,238.09,237.84,238.08,2802.0,222.9845,223.1345,222.9002,223.1251,2802.0
2021-04-27 13:00:00,238.09,238.34,237.97,238.3,2379.0,223.1345,223.3688,223.022,223.3313,2379.0
2021-04-27 13:10:00,238.3,238.48,238.18,238.23,2900.0,223.3313,223.5,223.2188,223.2657,2900.0
2021-04-27 13:20:00,238.23,238.37,238.21,238.23,2800.0,223.2657,223.3969,223.2469,223.2657,2800.0
2021-04-27 13:30:00,238.2,238.2,238.02,238.16,2302.0,223.2376,223.2376,223.0689,223.2001,2302.0
2021-04-27 13:40:00,238.23,238.31,238.08,238.08,1527.0,223.2657,223.3407,223.1251,223.1251,1527.0
2021-04-27 13:50:00,238.15,238.2,238.05,238.14,3372.0,223.1907,223.2376,223.097,223.1813,3372.0
2021-04-27 14:00:00,238.09,238.53,238.0,238.37,11759.0,223.1345,223.5468,223.0501,223.3969,11759.0
2021-04-27 14:10:00,238.4,238.56,238.33,238.33,3108.0,223.425,223.5749,223.3594,223.3594,3108.0
2021-04-27 14:20:00,238.5,238.58,238.25,238.58,4634.0,223.5187,223.5937,223.2844,223.5937,4634.0
2021-04-27 14:30:00,238.44,238.52,238.24,238.29,7678.0,223.4625,223.5375,223.275,223.3219,7678.0
2021-04-27 14:40:00,238.29,238.55,238.03,238.23,6255.0,223.3219,223.5656,223.0782,223.2657,6255.0
2021-04-27 14:50:00,238.18,238.35,238.02,238.02,3656.0,223.2188,223.3781,223.0689,223.0689,3656.0
2021-04-27 15:00:00,238.05,238.36,238.0,238.13,5662.0,223.097,223.3875,223.0501,223.172,5662.0
2021-04-27 15:10:00,238.17,238.27,238.04,238.27,5170.0,223.2094,223.3032,223.0876,223.3032,5170.0
2021-04-27 15:20:00,238.27,238.43,238.19,238.38,5216.0,223.3032,223.4531,223.2282,223.4063,5216.0
2021-04-27 15:30:00,238.43,238.86,238.34,238.83,6104.0,223.4531,223.8561,223.3688,223.828,6104.0
2021-04-27 15:40:00,238.89,238.89,238.16,238.36,24427.0,223.8842,223.8842,223.2001,223.3875,24427.0
2021-04-27 15:50:00,238.38,238.53,237.74,238.42,90819.0,223.4063,223.5468,222.8065,223.4437,90819.0
2021-04-28 09:30:00,238.61,239.12,238.27,238.51,10914.0,223.6218,224.0998,223.3032,223.5281,10914.0
2021-04-28 09:40:00,238.38,239.0,238.1,239.0,15699.0,223.4063,223.9873,223.1438,223.9873,15699.0
2021-04-28 09:50:00,238.86,238.89,238.28,238.33,6190.0,223.8561,223.8842,223.3125,223.3594,6190.0
2021-04-28 10:00:00,238.09,238.46,237.84,238.46,40562.0,223.1345,223.4812,222.9002,223.4812,40562.0
2021-04-28 10:10:00,238.44,238.7,238.33,238.59,1926.0,223.4625,223.7062,223.3594,223.6031,1926.0
2021-04-28 10:20:00,238.52,238.63,238.28,238.63,3422.0,223.5375,223.6406,223.3125,223.6406,3422.0
2021-04-28 10:30:00,238.74,239.04,238.68,238.68,3320.0,223.7436,224.0248,223.6874,223.6874,3320.0
2021-04-28 10:40:00,238.76,238.97,238.7,238.73,16930.0,223.7624,223.9592,223.7062,223.7343,16930.0
2021-04-28 10:50:00,238.76,238.87,238.27,238.38,4299.0,223.7624,223.8655,223.3032,223.4063,4299.0
2021-04-28 11:00:00,238.39,238.39,238.02,238.18,2843.0,223.4156,223.4156,223.0689,223.2188,2843.0
2021-04-28 11:10:00,238.17,238.49,238.17,238.43,2009.0,223.2094,223.5093,223.2094,223.4531,2009.0
2021-04-28 11:20:00,238.38,238.68,238.37,238.62,3195.0,223.4063,223.6874,223.3969,223.6312,3195.0
2021-04-28 11:30:00,238.57,238.63,238.14,238.14,3472.0,223.5843,223.6406,223.1813,223.1813,3472.0
2021-04-28 11:40:00,238.28,238.43,238.12,238.43,2238.0,223.3125,223.4531,223.1626,223.4531,2238.0
2021-04-28 11:50:00,238.41,238.48,238.08,238.19,4322.0,223.4344,223.5,223.1251,223.2282,4322.0
2021-04-28 12:00:00,238.2,238.33,238.07,238.25,3454.0,223.2376,223.3594,223.1157,223.2844,3454.0
2021-04-28 12:10:00,238.48,238.48,238.2,238.39,2541.0,223.5,223.5,223.2376,223.4156,2541.0
2021-04-28 12:20:00,238.46,238.7,238.39,238.54,4153.0,223.4812,223.7062,223.4156,223.5562,4153.0
2021-04-28 12:30:00,238.44,238.68,238.3,238.39,5068.0,223.4625,223.6874,223.3313,223.4156,5068.0
2021-04-28 12:40:00,238.35,238.35,237.99,238.0,4168.0,223.3781,223.3781,223.0408,223.0501,4168.0
2021-04-28 12:50:00,238.06,238.18,237.62,238.14,30832.0,223.1064,223.2188,222.694,223.1813,30832.0
2021-04-28 13:00:00,237.97,238.13,237.8,237.9,7386.0,223.022,223.172,222.8627,222.9564,7386.0
2021-04-28 13:10:00,237.89,238.03,237.81,237.81,4073.0,222.947,223.0782,222.8721,222.8721,4073.0
2021-04-28 13:20:00,237.91,237.91,237.22,237.7,59698.0,222.9658,222.9658,222.3191,222.769,59698.0
2021-04-28 13:30:00,237.78,237.87,237.57,237.7,7163.0,222.8439,222.9283,222.6471,222.769,7163.0
2021-04-28 13:40:00,237.76,237.84,237.31,237.31,3450.0,222.8252,222.9002,222.4035,222.4035,3450.0
2021-04-28 13:50:00,237.21,237.71,237.18,237.31,5657.0,222.3097,222.7783,222.2816,222.4035,5657.0
2021-04-28 14:00:00,237.46,237.99,237.23,237.76,3538.0,222.544,223.0408,222.3285,222.8252,3538.0
2021-04-28 14:10:00,237.61,238.0,237.43,237.87,6953.0,222.6846,223.0501,222.5159,222.9283,6953.0
2021-04-28 14:20:00,238.01,238.2,237.89,238.07,9529.0,223.0595,223.2376,222.947,223.1157,9529.0
2021-04-28 14:30:00,238.09,238.47,237.79,238.27,17048.0,223.1345,223.4906,222.8533,223.3032,17048.0
2021-04-28 14:40:00,238.25,238.39,238.07,238.16,6981.0,223.2844,223.4156,223.1157,223.2001,6981.0
2021-04-28 14:50:00,238.26,238.63,238.01,238.62,10568.0,223.2938,223.6406,223.0595,223.6312,10568.0
2021-04-28 15:00:00,238.65,238.88,238.22,238.27,13343.0,223.6593,223.8748,223.2563,223.3032,13343.0
2021-04-28 15:10:00,238.16,238.22,237.64,237.76,7718.0,223.2001,223.2563,222.7127,222.8252,7718.0
2021-04-28 15:20:00,237.79,237.88,237.68,237.79,5755.0,222.8533,222.9377,222.7502,222.8533,5755.0
2021-04-28 15:30:00,237.67,238.12,237.65,237.96,21011.0,222.7409,223.1626,222.7221,223.0126,21011.0
2021-04-28 15:40:00,237.97,238.08,237.75,237.85,13183.0,223.022,223.1251,222.8158,222.9095,13183.0
2021-04-28 15:50:00,237.86,237.95,237.61,237.95,76899.0,222.9189,223.0033,222.6846,223.0033,76899.0
2021-04-29 09:30:00,238.51,238.83,237.55,238.81,23349.0,223.5281,223.828,222.6284,223.8092,23349.0
2021-04-29 09:40:00,238.99,239.49,238.99,239.49,9355.0,223.9779,224.4465,223.9779,224.4465,9355.0
2021-04-29 09:50:00,239.42,239.97,239.35,239.53,8989.0,224.3809,224.8964,224.3153,224.484,8989.0
2021-04-29 10:00:00,239.6,239.7,239.05,239.52,8133.0,224.5496,224.6433,224.0342,224.4746,8133.0
2021-04-29 10:10:00,239.6,239.6,238.86,239.01,13115.0,224.5496,224.5496,223.8561,223.9967,13115.0
2021-04-29 10:20:00,239.05,239.5,238.9,239.28,5567.0,224.0342,224.4559,223.8936,224.2497,5567.0
2021-04-29 10:30:00,239.11,239.54,239.09,239.41,6452.0,224.0904,224.4934,224.0717,224.3716,6452.0
2021-04-29 10:40:00,239.38,239.43,238.84,238.84,7589.0,224.3434,224.3903,223.8374,223.8374,7589.0
2021-04-29 10:50:00,238.91,239.35,238.9,239.34,24738.0,223.903,224.3153,223.8936,224.306,24738.0
2021-04-29 11:00:00,239.36,239.63,239.28,239.6,16858.0,224.3247,224.5777,224.2497,224.5496,16858.0
2021-04-29 11:10:00,239.77,240.42,239.7,240.11,7992.0,224.7089,225.3181,224.6433,225.0276,7992.0
2021-04-29 11:20:00,240.18,240.94,240.18,240.89,13775.0,225.0932,225.8055,225.0932,225.7586,13775.0
2021-04-29 11:30:00,240.75,241.2,240.46,241.06,19105.0,225.6274,226.0491,225.3556,225.9179,19105.0
2021-04-29 11:40:00,241.12,241.12,240.45,240.8,4725.0,225.9741,225.9741,225.3462,225.6742,4725.0
2021-04-29 11:50:00,240.8,241.1,240.77,240.98,6220.0,225.6742,225.9554,225.6461,225.8429,6220.0
2021-04-29 12:00:00,240.95,240.95,240.12,240.5,4153.0,225.8148,225.8148,225.037,225.3931,4153.0
2021-04-29 12:10:00,240.5,240.83,240.5,240.73,2523.0,225.3931,225.7024,225.3931,225.6086,2523.0
2021-04-29 12:20:00,240.82,240.94,240.62,240.92,3432.0,225.693,225.8055,225.5056,225.7867,3432.0
2021-04-29 12:30:00,240.89,241.18,240.71,240.71,6052.0,225.7586,226.0304,225.5899,225.5899,6052.0
2021-04-29 12:40:00,240.7,240.94,240.68,240.73,1982.0,225.5805,225.8055,225.5618,225.6086,1982.0
2021-04-29 12:50:00,240.8,240.8,240.5,240.63,2830.0,225.6742,225.6742,225.3931,225.5149,2830.0
2021-04-29 13:00:00,240.65,240.7,240.46,240.49,5409.0,225.5337,225.5805,225.3556,225.3837,5409.0
2021-04-29 13:10:00,240.59,240.7,240.56,240.65,4888.0,225.4774,225.5805,225.4493,225.5337,4888.0
2021-04-29 13:20:00,240.7,240.89,240.6,240.82,6891.0,225.5805,225.7586,225.4868,225.693,6891.0
2021-04-29 13:30:00,240.89,241.03,240.67,240.67,3260.0,225.7586,225.8898,225.5524,225.5524,3260.0
2021-04-29 13:40:00,240.77,240.94,240.67,240.86,2361.0,225.6461,225.8055,225.5524,225.7305,2361.0
2021-04-29 13:50:00,240.84,240.84,240.61,240.61,3473.0,225.7117,225.7117,225.4962,225.4962,3473.0
2021-04-29 14:00:00,240.79,240.93,240.69,240.74,2230.0,225.6649,225.7961,225.5712,225.618,2230.0
2021-04-29 14:10:00,240.82,241.11,240.78,241.04,2725.0,225.693,225.9648,225.6555,225.8992,2725.0
2021-04-29 14:20:00,241.17,241.5,241.16,241.42,2530.0,226.021,226.3303,226.0116,226.2553,2530.0
2021-04-29 14:30:00,241.38,241.65,241.3,241.65,44755.0,226.2178,226.4709,226.1428,226.4709,44755.0
2021-04-29 14:40:00,241.59,242.08,241.57,241.75,19790.0,226.4146,226.8738,226.3959,226.5646,19790.0
2021-04-29 14:50:00,241.87,242.07,241.68,242.07,12773.0,226.677,226.8645,226.499,226.8645,12773.0
2021-04-29 15:00:00,242.02,242.47,242.02,242.25,9610.0,226.8176,227.2393,226.8176,227.0332,9610.0
2021-04-29 15:10:00,242.24,242.4,242.01,242.02,12448.0,227.0238,227.1737,226.8082,226.8176,12448.0
2021-04-29 15:20:00,242.0,242.04,241.5,241.7,9551.0,226.7989,226.8364,226.3303,226.5177,9551.0
2021-04-29 15:30:00,241.7,241.84,241.55,241.67,12797.0,226.5177,226.6489,226.3771,226.4896,12797.0
2021-04-29 15:40:00,241.69,242.27,241.67,242.11,22568.0,226.5083,227.0519,226.4896,226.902,22568.0
2021-04-29 15:50:00,241.81,242.05,241.57,241.6,76015.0,226.6208,226.8457,226.3959,226.424,76015.0
2021-04-30 09:30:00,240.68,240.77,239.82,239.82,9605.0,225.5618,225.6461,224.7558,224.7558,9605.0
2021-04-30 09:40:00,240.15,240.84,240.15,240.68,4442.0,225.0651,225.7117,225.0651,225.5618,4442.0
2021-04-30 09:50:00,240.82,240.95,240.3,240.63,33568.0,225.693,225.8148,225.2057,225.5149,33568.0
2021-04-30 10:00:00,240.69,240.99,240.27,240.5,5669.0,225.5712,225.8523,225.1775,225.3931,5669.0
2021-04-30 10:10:00,240.62,240.65,240.08,240.08,5886.0,225.5056,225.5337,224.9995,224.9995,5886.0
2021-04-30 10:20:00,240.21,240.27,239.55,239.95,26222.0,225.1213,225.1775,224.5028,224.8776,26222.0
2021-04-30 10:30:00,239.99,240.26,239.36,239.45,5138.0,224.9151,225.1682,224.3247,224.409,5138.0
2021-04-30 10:40:00,239.35,239.7,239.24,239.7,5239.0,224.3153,224.6433,224.2122,224.6433,5239.0
2021-04-30 10:50:00,239.65,240.15,239.64,239.96,5465.0,224.5965,225.0651,224.5871,224.887,5465.0
2021-04-30 11:00:00,239.75,240.01,239.75,239.77,4512.0,224.6902,224.9339,224.6902,224.7089,4512.0
2021-04-30 11:10:00,239.78,239.97,239.6,239.77,4483.0,224.7183,224.8964,224.5496,224.7089,4483.0
2021-04-30 11:20:00,239.72,240.09,239.52,239.52,3933.0,224.6621,225.0088,224.4746,224.4746,3933.0
2021-04-30 11:30:00,239.64,239.64,239.25,239.47,3968.0,224.5871,224.5871,224.2216,224.4278,3968.0
2021-04-30 11:40:00,239.45,239.85,239.45,239.85,1867.0,224.409,224.7839,224.409,224.7839,1867.0
2021-04-30 11:50:00,239.82,240.07,239.6,240.07,2576.0,224.7558,224.9901,224.5496,224.9901,2576.0
2021-04-30 12:00:00,240.1,240.27,240.09,240.26,2995.0,225.0182,225.1775,225.0088,225.1682,2995.0
2021-04-30 12:10:00,240.44,240.45,240.2,240.33,19638.0,225.3369,225.3462,225.1119,225.2338,19638.0
2021-04-30 12:20:00,240.31,240.56,240.31,240.54,2621.0,225.215,225.4493,225.215,225.4306,2621.0
2021-04-30 12:30:00,240.54,240.57,240.34,240.43,9875.0,225.4306,225.4587,225.2431,225.3275,9875.0
2021-04-30 12:40:00,240.5,240.52,239.91,239.93,5930.0,225.3931,225.4118,224.8401,224.8589,5930.0
2021-04-30 12:50:00,239.93,240.2,239.68,240.2,19322.0,224.8589,225.1119,224.6246,225.1119,19322.0
2021-04-30 13:00:00,240.06,240.06,239.34,239.34,55392.0,224.9807,224.9807,224.306,224.306,55392.0
2021-04-30 13:10:00,239.34,239.4,239.09,239.19,6491.0,224.306,224.3622,224.0717,224.1654,6491.0
2021-04-30 13:20:00,239.14,239.78,239.12,239.78,1801.0,224.1185,224.7183,224.0998,224.7183,1801.0
2021-04-30 13:30:00,239.79,239.88,239.75,239.79,3435.0,224.7277,224.812,224.6902,224.7277,3435.0
2021-04-30 13:40:00,239.78,239.81,239.37,239.37,3513.0,224.7183,224.7464,224.3341,224.3341,3513.0
2021-04-30 13:50:00,239.4,239.46,239.02,239.18,4820.0,224.3622,224.4184,224.0061,224.156,4820.0
2021-04-30 14:00:00,239.25,239.31,239.03,239.26,4085.0,224.2216,224.2778,224.0154,224.231,4085.0
2021-04-30 14:10:00,239.23,239.56,239.17,239.51,3750.0,224.2029,224.5121,224.1466,224.4653,3750.0
2021-04-30 14:20:00,239.48,239.87,239.47,239.86,3731.0,224.4372,224.8027,224.4278,224.7933,3731.0
2021-04-30 14:30:00,239.67,239.86,239.53,239.53,3611.0,224.6152,224.7933,224.484,224.484,3611.0
2021-04-30 14:40:00,239.57,239.59,239.27,239.37,3458.0,224.5215,224.5403,224.2404,224.3341,3458.0
2021-04-30 14:50:00,239.32,239.63,239.28,239.42,4546.0,224.2872,224.5777,224.2497,224.3809,4546.0
2021-04-30 15:00:00,239.45,239.58,238.75,238.98,7162.0,224.409,224.5309,223.753,223.9686,7162.0
2021-04-30 15:10:00,239.01,239.01,238.57,238.69,8845.0,223.9967,223.9967,223.5843,223.6968,8845.0
2021-04-30 15:20:00,238.66,239.46,238.65,239.3,13709.0,223.6687,224.4184,223.6593,224.2685,13709.0
2021-04-30 15:30:00,239.42,239.84,239.4,239.8,16241.0,224.3809,224.7745,224.3622,224.7371,16241.0
2021-04-30 15:40:00,239.76,240.38,239.46,240.36,33084.0,224.6996,225.2806,224.4184,225.2619,33084.0
2021-04-30 15:50:00,240.32,240.76,240.18,240.41,114845.0,225.2244,225.6368,225.0932,225.3087,114845.0
2021-05-03 09:30:00,240.25,240.71,240.0,240.0,26369.0,225.8629,226.2954,225.6279,225.6279,26369.0
2021-05-03 09:40:00,240.13,241.4,240.12,241.24,9941.0,225.7501,226.9441,225.7407,226.7937,9941.0
2021-05-03 09:50:00,241.3,241.3,240.7,240.95,5741.0,226.8501,226.8501,226.286,226.521,5741.0
2021-05-03 10:00:00,240.7,240.92,240.3,240.9,13152.0,226.286,226.4928,225.9099,226.474,13152.0
2021-05-03 10:10:00,240.9,240.9,240.52,240.62,6093.0,226.474,226.474,226.1168,226.2108,6093.0
2021-05-03 10:20:00,240.68,241.59,240.58,241.39,8371.0,226.2672,227.1227,226.1732,226.9347,8371.0
2021-05-03 10:30:00,241.44,241.6,241.24,241.43,7239.0,226.9817,227.1321,226.7937,226.9723,7239.0
2021-05-03 10:40:00,241.48,241.91,241.4,241.81,10935.0,227.0193,227.4235,226.9441,227.3295,10935.0
2021-05-03 10:50:00,241.8,242.11,241.64,241.74,10934.0,227.3201,227.6116,227.1697,227.2637,10934.0
2021-05-03 11:00:00,241.78,241.84,241.47,241.77,9618.0,227.3013,227.3577,227.0099,227.2919,9618.0
2021-05-03 11:10:00,241.77,241.81,241.53,241.68,13713.0,227.2919,227.3295,227.0663,227.2073,13713.0
2021-05-03 11:20:00,241.67,241.67,241.38,241.59,12875.0,227.1979,227.1979,226.9253,227.1227,12875.0
2021-05-03 11:30:00,241.56,243.18,241.56,242.73,50903.0,227.0945,228.6175,227.0945,228.1944,50903.0
2021-05-03 11:40:00,242.74,243.9,242.7,243.48,63600.0,228.2038,229.2944,228.1662,228.8995,63600.0
2021-05-03 11:50:00,243.36,243.68,243.22,243.59,15623.0,228.7867,229.0875,228.6551,229.0029,15623.0
2021-05-03 12:00:00,243.65,243.65,243.1,243.34,8450.0,229.0593,229.0593,228.5423,228.7679,8450.0
2021-05-03 12:10:00,243.34,243.51,243.14,243.14,7842.0,228.7679,228.9277,228.5799,228.5799,7842.0
2021-05-03 12:20:00,243.12,243.48,243.12,243.37,6399.0,228.5611,228.8995,228.5611,228.7961,6399.0
2021-05-03 12:30:00,243.43,243.63,243.0,243.12,8873.0,228.8525,229.0405,228.4483,228.5611,8873.0
2021-05-03 12:40:00,243.13,243.32,243.06,243.14,8421.0,228.5705,228.7491,228.5047,228.5799,8421.0
2021-05-03 12:50:00,243.14,243.36,243.08,243.36,3462.0,228.5799,228.7867,228.5235,228.7867,3462.0
2021-05-03 13:00:00,243.35,243.45,243.07,243.39,14294.0,228.7773,228.8713,228.5141,228.8149,14294.0
2021-05-03 13:10:00,243.5,244.41,243.5,243.89,18384.0,228.9183,229.7738,228.9183,229.285,18384.0
2021-05-03 13:20:00,243.92,244.04,243.58,244.0,11099.0,229.3132,229.426,228.9935,229.3884,11099.0
2021-05-03 13:30:00,243.93,244.0,243.77,243.93,4406.0,229.3226,229.3884,229.1721,229.3226,4406.0
2021-05-03 13:40:00,243.93,243.96,243.65,243.65,2784.0,229.3226,229.3508,229.0593,229.0593,2784.0
2021-05-03 13:50:00,243.65,244.29,243.61,244.29,7400.0,229.0593,229.661,229.0217,229.661,7400.0
2021-05-03 14:00:00,244.26,244.75,244.16,244.16,8320.0,229.6328,230.0935,229.5388,229.5388,8320.0
2021-05-03 14:10:00,244.02,244.02,243.68,243.74,4153.0,229.4072,229.4072,229.0875,229.1439,4153.0
2021-05-03 14:20:00,243.78,243.93,243.63,243.63,2444.0,229.1815,229.3226,229.0405,229.0405,2444.0
2021-05-03 14:30:00,243.68,243.73,243.23,243.41,7316.0,229.0875,229.1345,228.6645,228.8337,7316.0
2021-05-03 14:40:00,243.53,243.98,243.53,243.79,4601.0,228.9465,229.3696,228.9465,229.1909,4601.0
2021-05-03 14:50:00,243.88,244.0,243.72,243.87,4566.0,229.2756,229.3884,229.1251,229.2662,4566.0
2021-05-03 15:00:00,243.69,243.71,243.35,243.36,5958.0,229.0969,229.1157,228.7773,228.7867,5958.0
2021-05-03 15:10:00,243.44,243.47,243.23,243.26,7305.0,228.8619,228.8901,228.6645,228.6927,7305.0
2021-05-03 15:20:00,243.26,243.55,243.18,243.52,8887.0,228.6927,228.9653,228.6175,228.9371,8887.0
2021-05-03 15:30:00,243.56,243.56,242.92,242.92,18926.0,228.9747,228.9747,228.373,228.373,18926.0
2021-05-03 15:40:00,242.91,242.91,242.72,242.84,11169.0,228.3636,228.3636,228.185,228.2978,11169.0
2021-05-03 15:50:00,242.78,243.27,242.62,243.04,60891.0,228.2414,228.7021,228.091,228.4859,60891.0
2021-05-04 09:30:00,242.29,242.67,241.72,242.07,22507.0,227.7808,228.138,227.2449,227.5739,22507.0
2021-05-04 09:40:00,242.22,242.27,241.31,241.34,8775.0,227.715,227.762,226.8595,226.8877,8775.0
2021-05-04 09:50:00,241.43,241.54,240.37,240.55,13996.0,226.9723,227.0757,225.9757,226.145,13996.0
2021-05-04 10:00:00,240.46,240.54,239.81,240.21,9653.0,226.0604,226.1356,225.4493,225.8253,9653.0
2021-05-04 10:10:00,240.12,240.76,239.96,240.66,9913.0,225.7407,226.3424,225.5903,226.2484,9913.0
2021-05-04 10:20:00,240.56,241.19,240.22,241.19,16458.0,226.1544,226.7466,225.8347,226.7466,16458.0
2021-05-04 10:30:00,241.15,241.54,241.07,241.54,13747.0,226.709,227.0757,226.6338,227.0757,13747.0
2021-05-04 10:40:00,241.62,241.63,240.89,241.09,8602.0,227.1509,227.1603,226.4646,226.6526,8602.0
2021-05-04 10:50:00,241.24,241.24,240.71,240.97,6933.0,226.7937,226.7937,226.2954,226.5398,6933.0
2021-05-04 11:00:00,240.94,241.25,240.46,241.25,26930.0,226.5116,226.8031,226.0604,226.8031,26930.0
2021-05-04 11:10:00,241.19,241.24,240.58,240.99,7480.0,226.7466,226.7937,226.1732,226.5586,7480.0
2021-05-04 11:20:00,240.99,241.49,240.8,241.49,6079.0,226.5586,227.0287,226.38,227.0287,6079.0
2021-05-04 11:30:00,241.44,241.67,241.37,241.62,5916.0,226.9817,227.1979,226.9159,227.1509,5916.0
2021-05-04 11:40:00,241.57,241.57,240.86,241.06,4744.0,227.1039,227.1039,226.4364,226.6244,4744.0
2021-05-04 11:50:00,241.24,241.32,240.88,241.08,13147.0,226.7937,226.8689,226.4552,226.6432,13147.0
2021-05-04 12:00:00,241.0,241.39,240.87,240.89,8085.0,226.568,226.9347,226.4458,226.4646,8085.0
2021-05-04 12:10:00,240.9,241.35,240.89,241.18,8435.0,226.474,226.8971,226.4646,226.7372,8435.0
2021-05-04 12:20:00,241.28,241.28,241.01,241.19,5985.0,226.8313,226.8313,226.5774,226.7466,5985.0
2021-05-04 12:30:00,241.12,241.18,240.84,240.9,5966.0,226.6808,226.7372,226.4176,226.474,5966.0
2021-05-04 12:40:00,240.6,240.91,240.6,240.61,4621.0,226.192,226.4834,226.192,226.2014,4621.0
2021-05-04 12:50:00,240.63,240.76,240.44,240.59,8628.0,226.2202,226.3424,226.0416,226.1826,8628.0
2021-05-04 13:00:00,240.64,240.8,240.35,240.69,11403.0,226.2296,226.38,225.9569,226.2766,11403.0
2021-05-04 13:10:00,240.59,240.83,240.35,240.64,8022.0,226.1826,226.4082,225.9569,226.2296,8022.0
2021-05-04 13:20:00,240.64,241.01,240.64,240.84,7074.0,226.2296,226.5774,226.2296,226.4176,7074.0
2021-05-04 13:30:00,240.91,241.08,240.86,241.05,4915.0,226.4834,226.6432,226.4364,226.615,4915.0
2021-05-04 13:40:00,240.94,241.36,240.94,241.27,8354.0,226.5116,226.9065,226.5116,226.8219,8354.0
2021-05-04 13:50:00,241.12,241.37,241.04,241.28,5141.0,226.6808,226.9159,226.6056,226.8313,5141.0
2021-05-04 14:00:00,241.28,241.74,241.07,241.57,10441.0,226.8313,227.2637,226.6338,227.1039,10441.0
2021-05-04 14:10:00,241.72,241.72,241.09,241.09,5749.0,227.2449,227.2449,226.6526,226.6526,5749.0
2021-05-04 14:20:00,240.99,241.09,240.78,241.09,7502.0,226.5586,226.6526,226.3612,226.6526,7502.0
2021-05-04 14:30:00,241.09,241.28,241.09,241.23,9162.0,226.6526,226.8313,226.6526,226.7842,9162.0
2021-05-04 14:40:00,241.05,241.3,240.87,241.27,15622.0,226.615,226.8501,226.4458,226.8219,15622.0
2021-05-04 14:50:00,241.34,241.57,241.23,241.23,8806.0,226.8877,227.1039,226.7842,226.7842,8806.0
2021-05-04 15:00:00,241.24,241.45,240.91,241.02,6358.0,226.7937,226.9911,226.4834,226.5868,6358.0
2021-05-04 15:10:00,241.04,241.12,240.69,240.69,8436.0,226.6056,226.6808,226.2766,226.2766,8436.0
2021-05-04 15:20:00,240.75,240.76,239.93,239.96,11652.0,226.333,226.3424,225.5621,225.5903,11652.0
2021-05-04 15:30:00,239.95,240.32,239.76,240.26,14612.0,225.5809,225.9287,225.4023,225.8723,14612.0
2021-05-04 15:40:00,240.27,240.34,239.5,239.59,25970.0,225.8817,225.9475,225.1578,225.2425,25970.0
2021-05-04 15:50:00,239.55,240.34,239.55,240.0,98882.0,225.2049,225.9475,225.2049,225.6279,98882.0
2021-05-05 09:30:00,240.41,240.82,240.0,240.82,18199.0,226.0134,226.3988,225.6279,226.3988,18199.0
2021-05-05 09:40:00,240.81,241.37,240.56,241.37,5860.0,226.3894,226.9159,226.1544,226.9159,5860.0
2021-05-05 09:50:00,241.37,242.36,241.34,242.19,9475.0,226.9159,227.8466,226.8877,227.6868,9475.0
2021-05-05 10:00:00,242.19,242.2,241.14,241.36,5784.0,227.6868,227.6962,226.6996,226.9065,5784.0
2021-05-05 10:10:00,241.65,241.82,241.32,241.32,4474.0,227.1791,227.3389,226.8689,226.8689,4474.0
2021-05-05 10:20:00,241.09,241.09,240.72,240.95,3281.0,226.6526,226.6526,226.3048,226.521,3281.0
2021-05-05 10:30:00,240.95,240.97,240.74,240.74,3841.0,226.521,226.5398,226.3236,226.3236,3841.0
2021-05-05 10:40:00,240.66,241.18,240.37,241.18,9199.0,226.2484,226.7372,225.9757,226.7372,9199.0
2021-05-05 10:50:00,241.16,241.4,241.03,241.03,5565.0,226.7184,226.9441,226.5962,226.5962,5565.0
2021-05-05 11:00:00,240.88,241.07,240.79,240.93,6410.0,226.4552,226.6338,226.3706,226.5022,6410.0
2021-05-05 11:10:00,240.93,240.98,240.72,240.72,4312.0,226.5022,226.5492,226.3048,226.3048,4312.0
2021-05-05 11:20:00,240.81,240.92,240.8,240.8,2438.0,226.3894,226.4928,226.38,226.38,2438.0
2021-05-05 11:30:00,240.89,240.9,240.58,240.64,4665.0,226.4646,226.474,226.1732,226.2296,4665.0
2021-05-05 11:40:00,240.59,241.0,240.59,240.77,5399.0,226.1826,226.568,226.1826,226.3518,5399.0
2021-05-05 11:50:00,240.76,240.84,240.72,240.76,3260.0,226.3424,226.4176,226.3048,226.3424,3260.0
2021-05-05 12:00:00,240.85,240.92,240.56,240.62,2337.0,226.427,226.4928,226.1544,226.2108,2337.0
2021-05-05 12:10:00,240.65,240.71,240.5,240.52,6819.0,226.239,226.2954,226.098,226.1168,6819.0
2021-05-05 12:20:00,240.59,240.75,240.59,240.62,2905.0,226.1826,226.333,226.1826,226.2108,2905.0
2021-05-05 12:30:00,240.68,240.85,240.52,240.53,3770.0,226.2672,226.427,226.1168,226.1262,3770.0
2021-05-05 12:40:00,240.53,240.56,240.23,240.56,4350.0,226.1262,226.1544,225.8441,226.1544,4350.0
2021-05-05 12:50:00,240.48,240.55,240.31,240.31,2114.0,226.0792,226.145,225.9193,225.9193,2114.0
2021-05-05 13:00:00,240.5,240.68,240.48,240.6,2313.0,226.098,226.2672,226.0792,226.192,2313.0
2021-05-05 13:10:00,240.53,240.61,240.35,240.44,3438.0,226.1262,226.2014,225.9569,226.0416,3438.0
2021-05-05 13:20:00,240.44,240.71,240.41,240.61,3911.0,226.0416,226.2954,226.0134,226.2014,3911.0
2021-05-05 13:30:00,240.51,240.7,240.51,240.52,5029.0,226.1074,226.286,226.1074,226.1168,5029.0
2021-05-05 13:40:00,240.55,240.72,240.5,240.71,4174.0,226.145,226.3048,226.098,226.2954,4174.0
2021-05-05 13:50:00,240.61,240.68,240.42,240.51,4524.0,226.2014,226.2672,226.0228,226.1074,4524.0
2021-05-05 14:00:00,240.52,240.76,240.51,240.71,4434.0,226.1168,226.3424,226.1074,226.2954,4434.0
2021-05-05 14:10:00,240.77,240.82,240.5,240.69,8430.0,226.3518,226.3988,226.098,226.2766,8430.0
2021-05-05 14:20:00,240.7,240.86,240.69,240.76,1866.0,226.286,226.4364,226.2766,226.3424,1866.0
2021-05-05 14:30:00,240.81,241.03,240.73,240.73,4285.0,226.3894,226.5962,226.3142,226.3142,4285.0
2021-05-05 14:40:00,240.8,241.06,240.75,241.06,4332.0,226.38,226.6244,226.333,226.6244,4332.0
2021-05-05 14:50:00,241.06,241.06,240.62,240.63,4431.0,226.6244,226.6244,226.2108,226.2202,4431.0
2021-05-05 15:00:00,240.62,240.69,240.44,240.51,8571.0,226.2108,226.2766,226.0416,226.1074,8571.0
2021-05-05 15:10:00,240.5,240.59,240.3,240.3,4450.0,226.098,226.1826,225.9099,225.9099,4450.0
2021-05-05 15:20:00,240.3,240.3,239.9,240.14,8548.0,225.9099,225.9099,225.5339,225.7595,8548.0
2021-05-05 15:30:00,240.11,240.18,239.86,239.93,13433.0,225.7313,225.7971,225.4963,225.5621,13433.0
2021-05-05 15:40:00,239.93,240.09,239.5,239.52,24806.0,225.5621,225.7125,225.1578,225.1767,24806.0
2021-05-05 15:50:00,239.64,239.86,239.45,239.69,44501.0,225.2895,225.4963,225.1108,225.3365,44501.0
2021-05-06 09:30:00,240.72,241.37,240.16,241.0,11168.0,226.3048,226.9159,225.7783,226.568,11168.0
2021-05-06 09:40:00,241.13,241.13,239.71,239.77,7042.0,226.6902,226.6902,225.3553,225.4117,7042.0
2021-05-06 09:50:00,239.86,240.35,239.35,239.35,6396.0,225.4963,225.9569,225.0168,225.0168,6396.0
2021-05-06 10:00:00,238.99,239.46,238.33,238.33,16309.0,224.6784,225.1202,224.0579,224.0579,16309.0
2021-05-06 10:10:00,238.33,238.62,238.02,238.13,9990.0,224.0579,224.3305,223.7665,223.8699,9990.0
2021-05-06 10:20:00,238.22,238.25,237.73,237.97,12010.0,223.9545,223.9827,223.4938,223.7195,12010.0
2021-05-06 10:30:00,237.96,238.88,237.96,238.82,9870.0,223.7101,224.575,223.7101,224.5186,9870.0
2021-05-06 10:40:00,238.82,239.13,238.74,239.13,6435.0,224.5186,224.81,224.4434,224.81,6435.0
2021-05-06 10:50:00,239.14,239.25,238.99,239.14,3710.0,224.8194,224.9228,224.6784,224.8194,3710.0
2021-05-06 11:00:00,239.25,239.29,238.86,238.95,7720.0,224.9228,224.9604,224.5562,224.6408,7720.0
2021-05-06 11:10:00,238.97,239.04,238.85,238.88,5812.0,224.6596,224.7254,224.5468,224.575,5812.0
2021-05-06 11:20:00,238.93,239.91,238.92,239.91,4029.0,224.622,225.5433,224.6126,225.5433,4029.0
2021-05-06 11:30:00,239.91,241.12,239.91,240.83,10591.0,225.5433,226.6808,225.5433,226.4082,10591.0
2021-05-06 11:40:00,240.83,241.58,240.83,241.35,7859.0,226.4082,227.1133,226.4082,226.8971,7859.0
2021-05-06 11:50:00,241.32,241.32,241.03,241.15,9190.0,226.8689,226.8689,226.5962,226.709,9190.0
2021-05-06 12:00:00,241.22,241.69,241.13,241.13,5868.0,226.7748,227.2167,226.6902,226.6902,5868.0
2021-05-06 12:10:00,241.13,241.26,240.91,241.04,2602.0,226.6902,226.8125,226.4834,226.6056,2602.0
2021-05-06 12:20:00,241.09,241.5,240.88,241.38,7963.0,226.6526,227.0381,226.4552,226.9253,7963.0
2021-05-06 12:30:00,241.34,241.34,240.79,240.94,9136.0,226.8877,226.8877,226.3706,226.5116,9136.0
2021-05-06 12:40:00,240.85,241.32,240.84,241.11,5216.0,226.427,226.8689,226.4176,226.6714,5216.0
2021-05-06 12:50:00,241.11,241.27,241.03,241.1,4406.0,226.6714,226.8219,226.5962,226.662,4406.0
2021-05-06 13:00:00,241.01,241.42,241.0,241.41,9504.0,226.5774,226.9629,226.568,226.9535,9504.0
2021-05-06 13:10:00,241.45,241.45,240.7,240.75,12339.0,226.9911,226.9911,226.286,226.333,12339.0
2021-05-06 13:20:00,240.77,240.99,240.66,240.77,5290.0,226.3518,226.5586,226.2484,226.3518,5290.0
2021-05-06 13:30:00,240.81,240.82,240.4,240.44,5690.0,226.3894,226.3988,226.004,226.0416,5690.0
2021-05-06 13:40:00,240.44,240.65,240.39,240.51,5262.0,226.0416,226.239,225.9946,226.1074,5262.0
2021-05-06 13:50:00,240.53,240.79,240.09,240.14,9208.0,226.1262,226.3706,225.7125,225.7595,9208.0
2021-05-06 14:00:00,240.04,240.04,239.55,239.69,8339.0,225.6655,225.6655,225.2049,225.3365,8339.0
2021-05-06 14:10:00,239.67,240.0,239.52,239.63,6025.0,225.3177,225.6279,225.1767,225.2801,6025.0
2021-05-06 14:20:00,239.53,239.87,239.42,239.42,5501.0,225.1861,225.5057,225.0826,225.0826,5501.0
2021-05-06 14:30:00,239.47,239.66,239.31,239.31,8225.0,225.1296,225.3083,224.9792,224.9792,8225.0
2021-05-06 14:40:00,239.31,239.35,238.97,239.26,8528.0,224.9792,225.0168,224.6596,224.9322,8528.0
2021-05-06 14:50:00,239.28,239.55,239.15,239.3,11666.0,224.951,225.2049,224.8288,224.9698,11666.0
2021-05-06 15:00:00,239.23,239.48,239.2,239.42,7412.0,224.904,225.139,224.8758,225.0826,7412.0
2021-05-06 15:10:00,239.56,239.87,239.46,239.87,7916.0,225.2143,225.5057,225.1202,225.5057,7916.0
2021-05-06 15:20:00,239.8,239.97,239.53,239.89,9721.0,225.4399,225.5997,225.1861,225.5245,9721.0
2021-05-06 15:30:00,239.94,240.87,239.93,240.86,13268.0,225.5715,226.4458,225.5621,226.4364,13268.0
2021-05-06 15:40:00,240.87,241.27,240.87,241.0,17573.0,226.4458,226.8219,226.4458,226.568,17573.0
2021-05-06 15:50:00,241.03,241.62,240.81,241.45,71785.0,226.5962,227.1509,226.3894,226.9911,71785.0
2021-05-07 09:30:00,240.62,240.87,240.13,240.34,14539.0,226.2108,226.4458,225.7501,225.9475,14539.0
2021-05-07 09:40:00,240.5,241.88,240.33,241.33,10691.0,226.098,227.3953,225.9381,226.8783,10691.0
2021-05-07 09:50:00,241.36,242.27,241.2,241.97,4714.0,226.9065,227.762,226.756,227.4799,4714.0
2021-05-07 10:00:00,242.02,242.18,241.72,241.96,9523.0,227.5269,227.6774,227.2449,227.4705,9523.0
2021-05-07 10:10:00,242.1,242.49,242.06,242.23,6305.0,227.6022,227.9688,227.5645,227.7244,6305.0
2021-05-07 10:20:00,242.36,242.5,241.85,241.85,7330.0,227.8466,227.9782,227.3671,227.3671,7330.0
2021-05-07 10:30:00,241.94,242.0,241.58,241.6,4181.0,227.4517,227.5081,227.1133,227.1321,4181.0
2021-05-07 10:40:00,241.57,241.86,241.46,241.67,5503.0,227.1039,227.3765,227.0005,227.1979,5503.0
2021-05-07 10:50:00,241.71,241.77,241.27,241.59,5225.0,227.2355,227.2919,226.8219,227.1227,5225.0
2021-05-07 11:00:00,241.46,241.73,241.2,241.73,3917.0,227.0005,227.2543,226.756,227.2543,3917.0
2021-05-07 11:10:00,241.73,242.36,241.67,241.67,9774.0,227.2543,227.8466,227.1979,227.1979,9774.0
2021-05-07 11:20:00,241.7,241.85,241.61,241.79,2050.0,227.2261,227.3671,227.1415,227.3107,2050.0
2021-05-07 11:30:00,241.87,241.91,241.71,241.83,3978.0,227.3859,227.4235,227.2355,227.3483,3978.0
2021-05-07 11:40:00,241.79,242.04,241.06,241.06,14053.0,227.3107,227.5457,226.6244,226.6244,14053.0
2021-05-07 11:50:00,241.16,241.47,240.99,241.47,5379.0,226.7184,227.0099,226.5586,227.0099,5379.0
2021-05-07 12:00:00,241.4,241.49,241.16,241.33,5181.0,226.9441,227.0287,226.7184,226.8783,5181.0
2021-05-07 12:10:00,241.23,241.25,240.77,240.77,2385.0,226.7842,226.8031,226.3518,226.3518,2385.0
2021-05-07 12:20:00,240.82,241.07,240.61,240.79,2524.0,226.3988,226.6338,226.2014,226.3706,2524.0
2021-05-07 12:30:00,240.82,240.95,240.69,240.91,2950.0,226.3988,226.521,226.2766,226.4834,2950.0
2021-05-07 12:40:00,240.87,241.0,240.51,240.51,4928.0,226.4458,226.568,226.1074,226.1074,4928.0
2021-05-07 12:50:00,240.47,240.56,240.21,240.35,5927.0,226.0698,226.1544,225.8253,225.9569,5927.0
2021-05-07 13:00:00,240.46,240.64,240.36,240.46,3255.0,226.0604,226.2296,225.9663,226.0604,3255.0
2021-05-07 13:10:00,240.46,240.57,240.31,240.32,2853.0,226.0604,226.1638,225.9193,225.9287,2853.0
2021-05-07 13:20:00,240.39,240.4,240.03,240.13,3748.0,225.9946,226.004,225.6561,225.7501,3748.0
2021-05-07 13:30:00,240.05,240.28,239.87,240.22,8108.0,225.6749,225.8911,225.5057,225.8347,8108.0
2021-05-07 13:40:00,240.19,240.34,239.94,239.97,3974.0,225.8065,225.9475,225.5715,225.5997,3974.0
2021-05-07 13:50:00,239.9,240.28,239.9,240.06,4164.0,225.5339,225.8911,225.5339,225.6843,4164.0
2021-05-07 14:00:00,240.0,240.34,239.88,240.08,5152.0,225.6279,225.9475,225.5151,225.7031,5152.0
2021-05-07 14:10:00,240.07,240.24,239.93,240.22,5635.0,225.6937,225.8535,225.5621,225.8347,5635.0
2021-05-07 14:20:00,240.25,241.21,240.09,241.09,10776.0,225.8629,226.7654,225.7125,226.6526,10776.0
2021-05-07 14:30:00,241.14,241.34,240.97,241.06,10247.0,226.6996,226.8877,226.5398,226.6244,10247.0
2021-05-07 14:40:00,241.06,241.19,240.89,241.19,8321.0,226.6244,226.7466,226.4646,226.7466,8321.0
2021-05-07 14:50:00,241.18,241.26,240.66,240.75,7952.0,226.7372,226.8125,226.2484,226.333,7952.0
2021-05-07 15:00:00,240.54,240.99,240.54,240.94,5677.0,226.1356,226.5586,226.1356,226.5116,5677.0
2021-05-07 15:10:00,240.92,241.05,240.72,240.83,11990.0,226.4928,226.615,226.3048,226.4082,11990.0
2021-05-07 15:20:00,240.8,240.98,240.61,240.75,10385.0,226.38,226.5492,226.2014,226.333,10385.0
2021-05-07 15:30:00,240.83,241.03,240.53,240.98,21137.0,226.4082,226.5962,226.1262,226.5492,21137.0
2021-05-07 15:40:00,240.94,241.16,240.62,241.07,25536.0,226.5116,226.7184,226.2108,226.6338,25536.0
2021-05-07 15:50:00,240.93,241.34,240.78,240.99,60978.0,226.5022,226.8877,226.3612,226.5586,60978.0
2021-05-10 09:30:00,241.98,242.02,241.12,241.28,24689.0,227.4893,227.5269,226.6808,226.8313,24689.0
2021-05-10 09:40:00,241.29,241.62,239.88,240.07,16217.0,226.8407,227.1509,225.5151,225.6937,16217.0
2021-05-10 09:50:00,240.28,240.61,240.13,240.49,9256.0,225.8911,226.2014,225.7501,226.0886,9256.0
2021-05-10 10:00:00,240.53,240.87,240.06,240.57,9704.0,226.1262,226.4458,225.6843,226.1638,9704.0
2021-05-10 10:10:00,240.59,240.81,240.23,240.44,9336.0,226.1826,226.3894,225.8441,226.0416,9336.0
2021-05-10 10:20:00,240.45,240.67,240.08,240.3,7865.0,226.051,226.2578,225.7031,225.9099,7865.0
2021-05-10 10:30:00,240.53,240.72,240.18,240.69,11158.0,226.1262,226.3048,225.7971,226.2766,11158.0
2021-05-10 10:40:00,240.7,240.82,240.22,240.42,11452.0,226.286,226.3988,225.8347,226.0228,11452.0
2021-05-10 10:50:00,240.49,240.63,240.03,240.05,9795.0,226.0886,226.2202,225.6561,225.6749,9795.0
2021-05-10 11:00:00,240.08,240.54,240.0,240.4,16616.0,225.7031,226.1356,225.6279,226.004,16616.0
2021-05-10 11:10:00,240.3,240.47,240.0,240.08,11884.0,225.9099,226.0698,225.6279,225.7031,11884.0
2021-05-10 11:20:00,240.19,240.44,240.05,240.34,15414.0,225.8065,226.0416,225.6749,225.9475,15414.0
2021-05-10 11:30:00,240.34,240.64,240.0,240.37,9071.0,225.9475,226.2296,225.6279,225.9757,9071.0
2021-05-10 11:40:00,240.3,240.47,240.07,240.16,8986.0,225.9099,226.0698,225.6937,225.7783,8986.0
2021-05-10 11:50:00,240.2,240.6,240.16,240.32,8257.0,225.8159,226.192,225.7783,225.9287,8257.0
2021-05-10 12:00:00,240.31,240.46,239.97,240.42,9655.0,225.9193,226.0604,225.5997,226.0228,9655.0
2021-05-10 12:10:00,240.43,241.55,240.3,241.33,39434.0,226.0322,227.0851,225.9099,226.8783,39434.0
2021-05-10 12:20:00,241.24,241.42,241.05,241.07,8435.0,226.7937,226.9629,226.615,226.6338,8435.0
2021-05-10 12:30:00,241.16,241.17,240.88,240.95,8507.0,226.7184,226.7278,226.4552,226.521,8507.0
2021-05-10 12:40:00,240.86,240.91,240.43,240.51,10871.0,226.4364,226.4834,226.0322,226.1074,10871.0
2021-05-10 12:50:00,240.47,240.63,240.4,240.46,7800.0,226.0698,226.2202,226.004,226.0604,7800.0
2021-05-10 13:00:00,240.44,240.99,240.44,240.98,12313.0,226.0416,226.5586,226.0416,226.5492,12313.0
2021-05-10 13:10:00,241.06,241.28,240.99,241.27,12288.0,226.6244,226.8313,226.5586,226.8219,12288.0
2021-05-10 13:20:00,241.24,241.55,241.0,241.49,25005.0,226.7937,227.0851,226.568,227.0287,25005.0
2021-05-10 13:30:00,241.49,241.57,241.16,241.2,13696.0,227.0287,227.1039,226.7184,226.756,13696.0
2021-05-10 13:40:00,241.24,241.51,241.18,241.45,12121.0,226.7937,227.0475,226.7372,226.9911,12121.0
2021-05-10 13:50:00,241.45,241.47,240.83,240.9,11986.0,226.9911,227.0099,226.4082,226.474,11986.0
2021-05-10 14:00:00,240.96,241.0,240.59,240.7,5845.0,226.5304,226.568,226.1826,226.286,5845.0
2021-05-10 14:10:00,240.86,241.16,240.49,240.62,7231.0,226.4364,226.7184,226.0886,226.2108,7231.0
2021-05-10 14:20:00,240.69,240.7,239.98,240.08,13469.0,226.2766,226.286,225.6091,225.7031,13469.0
2021-05-10 14:30:00,240.17,240.26,239.97,239.99,5878.0,225.7877,225.8723,225.5997,225.6185,5878.0
2021-05-10 14:40:00,239.99,240.16,239.97,239.97,7799.0,225.6185,225.7783,225.5997,225.5997,7799.0
2021-05-10 14:50:00,240.09,240.09,239.66,240.02,8151.0,225.7125,225.7125,225.3083,225.6467,8151.0
2021-05-10 15:00:00,239.87,240.11,239.83,240.05,9196.0,225.5057,225.7313,225.4681,225.6749,9196.0
2021-05-10 15:10:00,240.05,240.25,239.93,240.03,9635.0,225.6749,225.8629,225.5621,225.6561,9635.0
2021-05-10 15:20:00,240.02,240.36,239.98,240.36,12638.0,225.6467,225.9663,225.6091,225.9663,12638.0
2021-05-10 15:30:00,240.36,240.67,240.17,240.23,16871.0,225.9663,226.2578,225.7877,225.8441,16871.0
2021-05-10 15:40:00,240.2,240.28,239.86,239.98,25645.0,225.8159,225.8911,225.4963,225.6091,25645.0
2021-05-10 15:50:00,239.98,240.02,239.12,239.31,77016.0,225.6091,225.6467,224.8006,224.9792,77016.0
2021-05-11 09:30:00,237.24,238.19,236.04,236.66,43311.0,223.0332,223.9263,221.905,222.4879,43311.0
2021-05-11 09:40:00,236.79,237.05,235.08,235.17,32770.0,222.6101,222.8546,221.0025,221.0871,32770.0
2021-05-11 09:50:00,235.14,236.73,235.04,236.72,28524.0,221.0589,222.5537,220.9649,222.5443,28524.0
2021-05-11 10:00:00,236.83,237.34,236.59,237.2,31236.0,222.6477,223.1272,222.4221,222.9956,31236.0
2021-05-11 10:10:00,237.17,237.37,236.9,236.95,23376.0,222.9674,223.1554,222.7135,222.7606,23376.0
2021-05-11 10:20:00,236.9,237.33,236.08,236.09,15837.0,222.7135,223.1178,221.9427,221.9521,15837.0
2021-05-11 10:30:00,236.0,236.0,234.72,234.94,22672.0,221.8674,221.8674,220.6641,220.8709,22672.0
2021-05-11 10:40:00,234.94,235.44,234.58,235.15,18218.0,220.8709,221.341,220.5325,221.0683,18218.0
2021-05-11 10:50:00,235.04,235.63,234.95,235.01,18333.0,220.9649,221.5196,220.8803,220.9367,18333.0
2021-05-11 11:00:00,235.01,235.16,234.58,235.15,21293.0,220.9367,221.0777,220.5325,221.0683,21293.0
2021-05-11 11:10:00,235.1,235.94,234.87,235.91,15684.0,221.0213,221.811,220.8051,221.7828,15684.0
2021-05-11 11:20:00,235.89,235.89,235.42,235.72,11897.0,221.764,221.764,221.3222,221.6042,11897.0
2021-05-11 11:30:00,235.87,236.55,235.35,236.13,19889.0,221.7452,222.3845,221.2564,221.9897,19889.0
2021-05-11 11:40:00,236.12,236.56,235.72,236.27,13923.0,221.9803,222.3939,221.6042,222.1213,13923.0
2021-05-11 11:50:00,236.34,236.52,236.15,236.15,14017.0,222.1871,222.3563,222.0085,222.0085,14017.0
2021-05-11 12:00:00,236.15,236.4,235.86,236.2,6686.0,222.0085,222.2435,221.7358,222.0555,6686.0
2021-05-11 12:10:00,236.14,236.28,235.35,235.64,12616.0,221.9991,222.1307,221.2564,221.529,12616.0
2021-05-11 12:20:00,235.7,235.73,234.91,235.0,18387.0,221.5854,221.6136,220.8427,220.9273,18387.0
2021-05-11 12:30:00,235.0,235.13,234.75,235.01,16655.0,220.9273,221.0495,220.6923,220.9367,16655.0
2021-05-11 12:40:00,235.0,235.09,233.86,234.36,16597.0,220.9273,221.0119,219.8556,220.3257,16597.0
2021-05-11 12:50:00,234.59,234.6,233.62,233.91,13982.0,220.5419,220.5513,219.63,219.9026,13982.0
2021-05-11 13:00:00,233.91,234.03,233.45,233.74,19552.0,219.9026,220.0154,219.4701,219.7428,19552.0
2021-05-11 13:10:00,233.8,233.93,233.39,233.66,15770.0,219.7992,219.9214,219.4137,219.6676,15770.0
2021-05-11 13:20:00,233.69,233.91,233.54,233.75,16930.0,219.6958,219.9026,219.5548,219.7522,16930.0
2021-05-11 13:30:00,233.86,234.1,233.75,233.91,17926.0,219.8556,220.0812,219.7522,219.9026,17926.0
2021-05-11 13:40:00,233.91,234.24,233.83,234.08,12954.0,219.9026,220.2128,219.8274,220.0624,12954.0
2021-05-11 13:50:00,234.07,234.11,233.65,233.97,21691.0,220.053,220.0906,219.6582,219.959,21691.0
2021-05-11 14:00:00,234.01,234.29,233.86,234.13,13813.0,219.9966,220.2598,219.8556,220.1094,13813.0
2021-05-11 14:10:00,234.11,234.22,234.01,234.17,11798.0,220.0906,220.194,219.9966,220.147,11798.0
2021-05-11 14:20:00,234.22,234.73,234.08,234.73,16956.0,220.194,220.6735,220.0624,220.6735,16956.0
2021-05-11 14:30:00,234.69,234.69,234.19,234.37,14198.0,220.6359,220.6359,220.1658,220.3351,14198.0
2021-05-11 14:40:00,234.37,234.46,234.13,234.39,13404.0,220.3351,220.4197,220.1094,220.3539,13404.0
2021-05-11 14:50:00,234.36,234.56,234.28,234.54,13563.0,220.3257,220.5137,220.2504,220.4949,13563.0
2021-05-11 15:00:00,234.52,234.77,234.36,234.49,19637.0,220.4761,220.7111,220.3257,220.4479,19637.0
2021-05-11 15:10:00,234.58,234.61,234.07,234.55,17571.0,220.5325,220.5607,220.053,220.5043,17571.0
2021-05-11 15:20:00,234.57,235.12,234.52,234.85,36086.0,220.5231,221.0401,220.4761,220.7863,36086.0
2021-05-11 15:30:00,234.85,234.98,234.01,234.1,56439.0,220.7863,220.9085,219.9966,220.0812,56439.0
2021-05-11 15:40:00,234.09,234.58,233.93,233.98,60213.0,220.0718,220.5325,219.9214,219.9684,60213.0
2021-05-11 15:50:00,233.98,234.23,233.5,233.98,169661.0,219.9684,220.2034,219.5172,219.9684,169661.0
2021-05-12 09:30:00,231.95,233.61,231.95,233.2,32384.0,218.06,219.6206,218.06,219.2351,32384.0
2021-05-12 09:40:00,233.21,233.82,232.81,232.85,24853.0,219.2445,219.818,218.8685,218.9061,24853.0
2021-05-12 09:50:00,232.87,233.38,232.83,233.0,52116.0,218.9249,219.4043,218.8873,219.0471,52116.0
2021-05-12 10:00:00,232.95,233.65,232.6,233.57,33376.0,219.0001,219.6582,218.671,219.583,33376.0
2021-05-12 10:10:00,233.55,233.59,233.04,233.35,39287.0,219.5642,219.6018,219.0847,219.3761,39287.0
2021-05-12 10:20:00,233.33,234.01,233.28,233.52,29909.0,219.3573,219.9966,219.3103,219.536,29909.0
2021-05-12 10:30:00,233.49,233.49,233.01,233.28,20330.0,219.5077,219.5077,219.0565,219.3103,20330.0
2021-05-12 10:40:00,233.15,233.15,232.52,232.61,19360.0,219.1881,219.1881,218.5958,218.6804,19360.0
2021-05-12 10:50:00,232.62,232.99,232.37,232.92,57138.0,218.6898,219.0377,218.4548,218.9719,57138.0
2021-05-12 11:00:00,232.88,233.21,232.8,233.0,19662.0,218.9343,219.2445,218.8591,219.0471,19662.0
2021-05-12 11:10:00,233.0,233.12,232.83,232.97,16637.0,219.0471,219.1599,218.8873,219.0189,16637.0
2021-05-12 11:20:00,232.96,233.14,232.55,233.0,35411.0,219.0095,219.1787,218.624,219.0471,35411.0
2021-05-12 11:30:00,233.0,233.0,232.47,232.78,22378.0,219.0471,219.0471,218.5488,218.8403,22378.0
2021-05-12 11:40:00,232.7,233.18,232.45,233.09,46347.0,218.7651,219.2163,218.53,219.1317,46347.0
2021-05-12 11:50:00,232.98,233.0,232.18,232.32,24163.0,219.0283,219.0471,218.2762,218.4078,24163.0
2021-05-12 12:00:00,232.32,232.45,232.15,232.28,19484.0,218.4078,218.53,218.248,218.3702,19484.0
2021-05-12 12:10:00,232.35,232.37,231.79,232.0,15046.0,218.436,218.4548,217.9096,218.107,15046.0
2021-05-12 12:20:00,231.98,232.36,231.92,232.08,16869.0,218.0882,218.4454,218.0318,218.1822,16869.0
2021-05-12 12:30:00,232.03,232.19,231.87,231.93,12108.0,218.1352,218.2856,217.9848,218.0412,12108.0
2021-05-12 12:40:00,231.99,232.06,231.64,231.95,16457.0,218.0976,218.1634,217.7685,218.06,16457.0
2021-05-12 12:50:00,231.95,232.11,231.84,232.02,15879.0,218.06,218.2104,217.9566,218.1258,15879.0
2021-05-12 13:00:00,232.04,232.27,231.93,232.16,17943.0,218.1446,218.3608,218.0412,218.2574,17943.0
2021-05-12 13:10:00,232.16,232.27,232.08,232.23,10514.0,218.2574,218.3608,218.1822,218.3232,10514.0
2021-05-12 13:20:00,232.15,232.18,231.96,232.08,10097.0,218.248,218.2762,218.0694,218.1822,10097.0
2021-05-12 13:30:00,232.15,232.15,231.72,231.99,19850.0,218.248,218.248,217.8437,218.0976,19850.0
2021-05-12 13:40:00,231.98,231.98,231.74,231.74,9866.0,218.0882,218.0882,217.8625,217.8625,9866.0
2021-05-12 13:50:00,231.73,231.88,231.7,231.76,15562.0,217.8531,217.9942,217.8249,217.8813,15562.0
2021-05-12 14:00:00,231.77,231.94,231.37,231.38,16572.0,217.8907,218.0506,217.5147,217.5241,16572.0
2021-05-12 14:10:00,231.41,231.46,230.89,231.09,11907.0,217.5523,217.5993,217.0634,217.2515,11907.0
2021-05-12 14:20:00,231.1,231.1,230.8,230.87,10167.0,217.2609,217.2609,216.9788,217.0446,10167.0
2021-05-12 14:30:00,230.87,231.29,230.6,231.11,18789.0,217.0446,217.4395,216.7908,217.2703,18789.0
2021-05-12 14:40:00,231.09,231.62,231.01,231.55,29043.0,217.2515,217.7497,217.1763,217.6839,29043.0
2021-05-12 14:50:00,231.61,231.83,231.58,231.65,12027.0,217.7403,217.9472,217.7121,217.7779,12027.0
2021-05-12 15:00:00,231.59,231.74,231.44,231.67,17792.0,217.7215,217.8625,217.5805,217.7967,17792.0
2021-05-12 15:10:00,231.68,231.75,230.76,230.76,18194.0,217.8061,217.8719,216.9412,216.9412,18194.0
2021-05-12 15:20:00,230.81,230.89,230.06,230.25,22848.0,216.9882,217.0634,216.2832,216.4618,22848.0
2021-05-12 15:30:00,230.23,230.84,230.03,230.37,54317.0,216.443,217.0164,216.2549,216.5746,54317.0
2021-05-12 15:40:00,230.37,230.58,229.92,230.08,44525.0,216.5746,216.772,216.1515,216.302,44525.0
2021-05-12 15:50:00,230.06,230.15,229.57,229.75,140965.0,216.2832,216.3678,215.8225,215.9917,140965.0
2021-05-13 09:30:00,229.24,229.83,228.67,229.39,51342.0,215.5123,216.0669,214.9764,215.6533,51342.0
2021-05-13 09:40:00,229.57,230.15,229.38,230.04,36783.0,215.8225,216.3678,215.6439,216.2643,36783.0
2021-05-13 09:50:00,230.06,230.16,229.75,229.88,33565.0,216.2832,216.3772,215.9917,216.1139,33565.0
2021-05-13 10:00:00,229.85,230.65,229.85,230.2,29579.0,216.0857,216.8378,216.0857,216.4148,29579.0
2021-05-13 10:10:00,230.22,231.19,230.21,231.17,25714.0,216.4336,217.3455,216.4242,217.3267,25714.0
2021-05-13 10:20:00,231.1,231.17,230.66,230.87,33180.0,217.2609,217.3267,216.8472,217.0446,33180.0
2021-05-13 10:30:00,230.89,231.75,230.87,231.51,45775.0,217.0634,217.8719,217.0446,217.6463,45775.0
2021-05-13 10:40:00,231.57,231.68,231.17,231.49,29506.0,217.7027,217.8061,217.3267,217.6275,29506.0
2021-05-13 10:50:00,231.49,231.49,230.7,230.85,36062.0,217.6275,217.6275,216.8848,217.0258,36062.0
2021-05-13 11:00:00,230.88,231.05,230.64,230.76,19058.0,217.054,217.2139,216.8284,216.9412,19058.0
2021-05-13 11:10:00,230.78,230.88,230.59,230.71,12880.0,216.96,217.054,216.7814,216.8942,12880.0
2021-05-13 11:20:00,230.7,230.97,230.56,230.95,34908.0,216.8848,217.1387,216.7532,217.1199,34908.0
2021-05-13 11:30:00,231.0,231.09,230.71,230.96,18370.0,217.1669,217.2515,216.8942,217.1293,18370.0
2021-05-13 11:40:00,230.96,230.96,230.56,230.82,28819.0,217.1293,217.1293,216.7532,216.9976,28819.0
2021-05-13 11:50:00,230.78,230.95,230.33,230.4,15904.0,216.96,217.1199,216.537,216.6028,15904.0
2021-05-13 12:00:00,230.49,230.85,230.46,230.79,17698.0,216.6874,217.0258,216.6592,216.9694,17698.0
2021-05-13 12:10:00,230.85,231.05,230.84,230.92,19836.0,217.0258,217.2139,217.0164,217.0917,19836.0
2021-05-13 12:20:00,230.93,231.11,230.8,231.0,15951.0,217.1011,217.2703,216.9788,217.1669,15951.0
2021-05-13 12:30:00,231.05,231.32,230.99,231.08,82159.0,217.2139,217.4677,217.1575,217.2421,82159.0
2021-05-13 12:40:00,231.12,231.58,231.12,231.54,33710.0,217.2797,217.7121,217.2797,217.6745,33710.0
2021-05-13 12:50:00,231.58,231.62,230.95,231.42,28048.0,217.7121,217.7497,217.1199,217.5617,28048.0
2021-05-13 13:00:00,231.42,231.49,231.18,231.44,13663.0,217.5617,217.6275,217.3361,217.5805,13663.0
2021-05-13 13:10:00,231.42,231.63,231.25,231.35,15490.0,217.5617,217.7591,217.4019,217.4959,15490.0
2021-05-13 13:20:00,231.34,231.37,230.99,231.15,13316.0,217.4865,217.5147,217.1575,217.3079,13316.0
2021-05-13 13:30:00,231.14,231.19,230.57,230.61,32530.0,217.2985,217.3455,216.7626,216.8002,32530.0
2021-05-13 13:40:00,230.7,230.85,230.02,230.25,37229.0,216.8848,217.0258,216.2455,216.4618,37229.0
2021-05-13 13:50:00,230.28,230.47,230.0,230.0,11841.0,216.49,216.6686,216.2267,216.2267,11841.0
2021-05-13 14:00:00,230.06,231.17,230.06,230.94,25599.0,216.2832,217.3267,216.2832,217.1105,25599.0
2021-05-13 14:10:00,230.94,231.78,230.85,231.75,11416.0,217.1105,217.9002,217.0258,217.8719,11416.0
2021-05-13 14:20:00,231.9,232.79,231.9,232.79,12003.0,218.013,218.8497,218.013,218.8497,12003.0
2021-05-13 14:30:00,232.84,232.9,232.22,232.38,22347.0,218.8967,218.9531,218.3138,218.4642,22347.0
2021-05-13 14:40:00,232.38,232.48,232.07,232.34,19105.0,218.4642,218.5582,218.1728,218.4266,19105.0
2021-05-13 14:50:00,232.34,232.36,231.98,232.1,30171.0,218.4266,218.4454,218.0882,218.201,30171.0
2021-05-13 15:00:00,232.1,232.47,232.1,232.35,22815.0,218.201,218.5488,218.201,218.436,22815.0
2021-05-13 15:10:00,232.24,232.34,230.95,231.24,98925.0,218.3326,218.4266,217.1199,217.3925,98925.0
2021-05-13 15:20:00,231.32,231.46,230.95,231.28,107108.0,217.4677,217.5993,217.1199,217.4301,107108.0
2021-05-13 15:30:00,231.3,232.63,231.21,232.34,78029.0,217.4489,218.6992,217.3643,218.4266,78029.0
2021-05-13 15:40:00,232.36,232.37,231.54,232.1,49050.0,218.4454,218.4548,217.6745,218.201,49050.0
2021-05-13 15:50:00,232.1,232.1,230.87,230.88,118295.0,218.201,218.201,217.0446,217.054,118295.0
2021-05-14 09:30:00,232.27,232.65,231.81,232.47,24184.0,218.3608,218.7181,217.9284,218.5488,24184.0
2021-05-14 09:40:00,232.47,233.67,232.07,233.3,35836.0,218.5488,219.677,218.1728,219.3291,35836.0
2021-05-14 09:50:00,233.02,233.74,232.95,233.04,23876.0,219.0659,219.7428,219.0001,219.0847,23876.0
2021-05-14 10:00:00,232.95,233.89,232.95,233.66,26731.0,219.0001,219.8838,219.0001,219.6676,26731.0
2021-05-14 10:10:00,233.71,233.89,233.47,233.8,26593.0,219.7146,219.8838,219.4889,219.7992,26593.0
2021-05-14 10:20:00,233.8,234.58,233.79,234.02,25518.0,219.7992,220.5325,219.7898,220.006,25518.0
2021-05-14 10:30:00,234.04,234.19,233.64,233.69,14653.0,220.0248,220.1658,219.6488,219.6958,14653.0
2021-05-14 10:40:00,233.69,233.98,233.61,233.91,16223.0,219.6958,219.9684,219.6206,219.9026,16223.0
2021-05-14 10:50:00,233.84,234.12,233.79,233.88,24104.0,219.8368,220.1,219.7898,219.8744,24104.0
2021-05-14 11:00:00,233.92,234.02,233.48,233.67,15678.0,219.912,220.006,219.4983,219.677,15678.0
2021-05-14 11:10:00,233.66,233.88,233.6,233.76,12268.0,219.6676,219.8744,219.6112,219.7616,12268.0
2021-05-14 11:20:00,233.76,234.1,233.54,233.9,32188.0,219.7616,220.0812,219.5548,219.8932,32188.0
2021-05-14 11:30:00,233.93,234.58,233.78,234.53,29375.0,219.9214,220.5325,219.7804,220.4855,29375.0
2021-05-14 11:40:00,234.56,234.71,234.37,234.55,18483.0,220.5137,220.6547,220.3351,220.5043,18483.0
2021-05-14 11:50:00,234.55,234.55,233.83,233.83,21538.0,220.5043,220.5043,219.8274,219.8274,21538.0
2021-05-14 12:00:00,233.85,233.92,233.58,233.81,47190.0,219.8462,219.912,219.5924,219.8086,47190.0
2021-05-14 12:10:00,233.81,234.07,233.33,233.94,89244.0,219.8086,220.053,219.3573,219.9308,89244.0
2021-05-14 12:20:00,234.0,234.29,233.61,234.01,103566.0,219.9872,220.2598,219.6206,219.9966,103566.0
2021-05-14 12:30:00,234.04,234.11,233.56,233.86,116155.0,220.0248,220.0906,219.5736,219.8556,116155.0
2021-05-14 12:40:00,233.86,234.13,233.72,233.78,106931.0,219.8556,220.1094,219.724,219.7804,106931.0
2021-05-14 12:50:00,233.77,234.01,233.64,233.75,73033.0,219.771,219.9966,219.6488,219.7522,73033.0
2021-05-14 13:00:00,233.79,234.91,233.66,234.51,106658.0,219.7898,220.8427,219.6676,220.4667,106658.0
2021-05-14 13:10:00,234.52,234.87,234.43,234.59,75678.0,220.4761,220.8051,220.3915,220.5419,75678.0
2021-05-14 13:20:00,234.57,234.73,234.18,234.56,75175.0,220.5231,220.6735,220.1564,220.5137,75175.0
2021-05-14 13:30:00,234.57,234.68,234.07,234.24,58117.0,220.5231,220.6265,220.053,220.2128,58117.0
2021-05-14 13:40:00,234.24,234.33,233.94,233.95,36751.0,220.2128,220.2974,219.9308,219.9402,36751.0
2021-05-14 13:50:00,233.95,234.19,233.86,234.12,14653.0,219.9402,220.1658,219.8556,220.1,14653.0
2021-05-14 14:00:00,234.19,235.43,234.06,235.16,49989.0,220.1658,221.3316,220.0436,221.0777,49989.0
2021-05-14 14:10:00,235.25,235.31,234.51,234.63,69282.0,221.1624,221.2188,220.4667,220.5795,69282.0
2021-05-14 14:20:00,234.69,234.78,234.37,234.66,23850.0,220.6359,220.7205,220.3351,220.6077,23850.0
2021-05-14 14:30:00,234.68,234.79,234.46,234.67,44797.0,220.6265,220.7299,220.4197,220.6171,44797.0
2021-05-14 14:40:00,234.62,234.79,234.43,234.62,63940.0,220.5701,220.7299,220.3915,220.5701,63940.0
2021-05-14 14:50:00,234.66,234.8,234.51,234.54,72184.0,220.6077,220.7393,220.4667,220.4949,72184.0
2021-05-14 15:00:00,234.54,234.97,234.38,234.91,27352.0,220.4949,220.8991,220.3445,220.8427,27352.0
2021-05-14 15:10:00,234.92,234.92,234.5,234.61,44037.0,220.8521,220.8521,220.4573,220.5607,44037.0
2021-05-14 15:20:00,234.62,234.96,234.56,234.8,60439.0,220.5701,220.8897,220.5137,220.7393,60439.0
2021-05-14 15:30:00,234.79,234.86,234.21,234.57,88851.0,220.7299,220.7957,220.1846,220.5231,88851.0
2021-05-14 15:40:00,234.6,234.79,234.41,234.79,38589.0,220.5513,220.7299,220.3727,220.7299,38589.0
2021-05-14 15:50:00,234.85,235.49,234.39,234.39,89712.0,220.7863,221.388,220.3539,220.3539,89712.0
2021-05-17 09:30:00,234.55,236.75,234.35,236.2,80234.0,220.5043,222.5725,220.3162,222.0555,80234.0
2021-05-17 09:40:00,236.2,236.7,235.85,235.89,122263.0,222.0555,222.5255,221.7264,221.764,122263.0
2021-05-17 09:50:00,235.89,237.0,235.7,236.8,49346.0,221.764,222.8076,221.5854,222.6195,49346.0
2021-05-17 10:00:00,236.87,237.36,236.59,236.68,14454.0,222.6853,223.146,222.4221,222.5067,14454.0
2021-05-17 10:10:00,236.59,236.59,236.19,236.32,11030.0,222.4221,222.4221,222.0461,222.1683,11030.0
2021-05-17 10:20:00,236.36,236.41,235.6,235.72,39965.0,222.2059,222.2529,221.4914,221.6042,39965.0
2021-05-17 10:30:00,235.77,236.15,235.68,235.94,102009.0,221.6512,222.0085,221.5666,221.811,102009.0
2021-05-17 10:40:00,235.9,235.94,235.47,235.91,25166.0,221.7734,221.811,221.3692,221.7828,25166.0
2021-05-17 10:50:00,235.95,236.43,235.91,236.15,18857.0,221.8204,222.2717,221.7828,222.0085,18857.0
2021-05-17 11:00:00,236.05,236.38,235.79,236.36,14447.0,221.9144,222.2247,221.67,222.2059,14447.0
2021-05-17 11:10:00,236.28,236.74,236.25,236.45,17056.0,222.1307,222.5631,222.1025,222.2905,17056.0
2021-05-17 11:20:00,236.46,236.5,236.2,236.36,34844.0,222.2999,222.3375,222.0555,222.2059,34844.0
2021-05-17 11:30:00,236.31,236.58,236.11,236.19,28896.0,222.1589,222.4127,221.9709,222.0461,28896.0
2021-05-17 11:40:00,236.12,236.27,236.05,236.05,28738.0,221.9803,222.1213,221.9144,221.9144,28738.0
2021-05-17 11:50:00,236.1,236.13,235.88,236.06,20157.0,221.9615,221.9897,221.7546,221.9238,20157.0
2021-05-17 12:00:00,236.03,236.09,235.79,235.8,22575.0,221.8956,221.9521,221.67,221.6794,22575.0
2021-05-17 12:10:00,235.74,236.06,235.72,235.88,49027.0,221.623,221.9238,221.6042,221.7546,49027.0
2021-05-17 12:20:00,235.9,236.38,235.85,236.2,38207.0,221.7734,222.2247,221.7264,222.0555,38207.0
2021-05-17 12:30:00,236.18,236.2,236.0,236.17,7293.0,222.0367,222.0555,221.8674,222.0273,7293.0
2021-05-17 12:40:00,236.16,236.24,235.49,235.56,28492.0,222.0179,222.0931,221.388,221.4538,28492.0
2021-05-17 12:50:00,235.6,235.97,235.54,235.84,30036.0,221.4914,221.8392,221.435,221.717,30036.0
2021-05-17 13:00:00,235.81,235.94,235.55,235.59,22161.0,221.6888,221.811,221.4444,221.482,22161.0
2021-05-17 13:10:00,235.65,235.7,235.4,235.41,5902.0,221.5384,221.5854,221.3034,221.3128,5902.0
2021-05-17 13:20:00,235.46,235.51,235.23,235.25,14182.0,221.3598,221.4068,221.1436,221.1624,14182.0
2021-05-17 13:30:00,235.26,235.58,235.19,235.51,16939.0,221.1718,221.4726,221.1059,221.4068,16939.0
2021-05-17 13:40:00,235.51,235.8,235.2,235.77,13839.0,221.4068,221.6794,221.1153,221.6512,13839.0
2021-05-17 13:50:00,235.84,236.16,235.81,236.16,12151.0,221.717,222.0179,221.6888,222.0179,12151.0
2021-05-17 14:00:00,236.08,236.21,235.9,236.21,8761.0,221.9427,222.0649,221.7734,222.0649,8761.0
2021-05-17 14:10:00,236.22,236.24,236.08,236.19,7754.0,222.0743,222.0931,221.9427,222.0461,7754.0
2021-05-17 14:20:00,236.2,236.58,236.2,236.55,14245.0,222.0555,222.4127,222.0555,222.3845,14245.0
2021-05-17 14:30:00,236.58,236.82,236.01,236.18,37561.0,222.4127,222.6383,221.8768,222.0367,37561.0
2021-05-17 14:40:00,236.18,236.41,236.0,236.16,97770.0,222.0367,222.2529,221.8674,222.0179,97770.0
2021-05-17 14:50:00,236.16,236.62,236.16,236.58,36009.0,222.0179,222.4503,222.0179,222.4127,36009.0
2021-05-17 15:00:00,236.58,237.79,236.58,237.74,14429.0,222.4127,223.5502,222.4127,223.5032,14429.0
2021-05-17 15:10:00,237.73,237.88,237.26,237.52,17322.0,223.4938,223.6349,223.052,223.2964,17322.0
2021-05-17 15:20:00,237.46,237.56,236.67,236.73,30934.0,223.24,223.334,222.4973,222.5537,30934.0
2021-05-17 15:30:00,236.68,236.85,236.24,236.38,40837.0,222.5067,222.6665,222.0931,222.2247,40837.0
2021-05-17 15:40:00,236.38,236.9,235.72,236.71,40883.0,222.2247,222.7135,221.6042,222.5349,40883.0
2021-05-17 15:50:00,236.68,236.75,235.65,235.94,116578.0,222.5067,222.5725,221.5384,221.811,116578.0
2021-05-18 09:30:00,236.96,236.96,235.27,235.27,60317.0,222.77,222.77,221.1812,221.1812,60317.0
2021-05-18 09:40:00,235.43,235.66,234.13,234.55,15871.0,221.3316,221.5478,220.1094,220.5043,15871.0
2021-05-18 09:50:00,234.61,235.84,234.59,235.74,29760.0,220.5607,221.717,220.5419,221.623,29760.0
2021-05-18 10:00:00,235.52,236.29,235.51,235.88,28401.0,221.4162,222.1401,221.4068,221.7546,28401.0
2021-05-18 10:10:00,235.88,236.59,235.5,236.29,39367.0,221.7546,222.4221,221.3974,222.1401,39367.0
2021-05-18 10:20:00,236.29,236.35,235.67,235.8,14645.0,222.1401,222.1965,221.5572,221.6794,14645.0
2021-05-18 10:30:00,235.83,235.85,235.11,235.39,16783.0,221.7076,221.7264,221.0307,221.294,16783.0
2021-05-18 10:40:00,235.25,235.97,235.25,235.83,5521.0,221.1624,221.8392,221.1624,221.7076,5521.0
2021-05-18 10:50:00,235.89,235.89,235.57,235.79,8354.0,221.764,221.764,221.4632,221.67,8354.0
2021-05-18 11:00:00,235.79,235.84,235.57,235.8,10815.0,221.67,221.717,221.4632,221.6794,10815.0
2021-05-18 11:10:00,235.73,235.73,235.3,235.52,5785.0,221.6136,221.6136,221.2094,221.4162,5785.0
2021-05-18 11:20:00,235.5,235.83,235.5,235.62,8358.0,221.3974,221.7076,221.3974,221.5102,8358.0
2021-05-18 11:30:00,235.62,235.74,235.55,235.68,7263.0,221.5102,221.623,221.4444,221.5666,7263.0
2021-05-18 11:40:00,235.74,235.74,235.48,235.56,7261.0,221.623,221.623,221.3786,221.4538,7261.0
2021-05-18 11:50:00,235.53,235.8,235.44,235.64,7365.0,221.4256,221.6794,221.341,221.529,7365.0
2021-05-18 12:00:00,235.71,235.78,235.5,235.53,4120.0,221.5948,221.6606,221.3974,221.4256,4120.0
2021-05-18 12:10:00,235.59,235.6,235.46,235.53,4184.0,221.482,221.4914,221.3598,221.4256,4184.0
2021-05-18 12:20:00,235.52,235.59,235.4,235.47,10085.0,221.4162,221.482,221.3034,221.3692,10085.0
2021-05-18 12:30:00,235.4,235.4,235.16,235.22,4707.0,221.3034,221.3034,221.0777,221.1342,4707.0
2021-05-18 12:40:00,235.25,235.28,234.94,234.94,6723.0,221.1624,221.1906,220.8709,220.8709,6723.0
2021-05-18 12:50:00,235.04,235.13,234.91,235.06,8566.0,220.9649,221.0495,220.8427,220.9837,8566.0
2021-05-18 13:00:00,235.09,235.47,235.09,235.31,6800.0,221.0119,221.3692,221.0119,221.2188,6800.0
2021-05-18 13:10:00,235.42,235.5,235.24,235.39,5910.0,221.3222,221.3974,221.153,221.294,5910.0
2021-05-18 13:20:00,235.39,235.93,235.29,235.92,6652.0,221.294,221.8016,221.2,221.7922,6652.0
2021-05-18 13:30:00,235.89,235.93,235.66,235.67,4060.0,221.764,221.8016,221.5478,221.5572,4060.0
2021-05-18 13:40:00,235.68,235.68,235.47,235.5,9465.0,221.5666,221.5666,221.3692,221.3974,9465.0
2021-05-18 13:50:00,235.59,235.62,235.45,235.48,3358.0,221.482,221.5102,221.3504,221.3786,3358.0
2021-05-18 14:00:00,235.52,235.6,235.43,235.5,11825.0,221.4162,221.4914,221.3316,221.3974,11825.0
2021-05-18 14:10:00,235.53,235.55,235.21,235.25,10336.0,221.4256,221.4444,221.1247,221.1624,10336.0
2021-05-18 14:20:00,235.25,235.4,235.09,235.12,9074.0,221.1624,221.3034,221.0119,221.0401,9074.0
2021-05-18 14:30:00,235.17,235.32,235.07,235.27,7632.0,221.0871,221.2282,220.9931,221.1812,7632.0
2021-05-18 14:40:00,235.27,235.27,234.96,235.09,6433.0,221.1812,221.1812,220.8897,221.0119,6433.0
2021-05-18 14:50:00,235.05,235.51,235.05,235.46,6586.0,220.9743,221.4068,220.9743,221.3598,6586.0
2021-05-18 15:00:00,235.4,235.46,235.02,235.24,27100.0,221.3034,221.3598,220.9461,221.153,27100.0
2021-05-18 15:10:00,235.3,235.57,235.06,235.56,18163.0,221.2094,221.4632,220.9837,221.4538,18163.0
2021-05-18 15:20:00,235.52,235.56,235.13,235.25,14798.0,221.4162,221.4538,221.0495,221.1624,14798.0
2021-05-18 15:30:00,235.2,235.8,235.08,235.55,43323.0,221.1153,221.6794,221.0025,221.4444,43323.0
2021-05-18 15:40:00,235.57,235.61,235.05,235.12,24190.0,221.4632,221.5008,220.9743,221.0401,24190.0
2021-05-18 15:50:00,235.0,235.0,234.1,234.11,77497.0,220.9273,220.9273,220.0812,220.0906,77497.0
2021-05-19 09:30:00,232.26,232.57,230.82,230.82,18027.0,218.3514,218.6428,216.9976,216.9976,18027.0
2021-05-19 09:40:00,231.07,231.44,230.53,230.58,9528.0,217.2327,217.5805,216.725,216.772,9528.0
2021-05-19 09:50:00,230.65,231.5,230.65,231.09,18433.0,216.8378,217.6369,216.8378,217.2515,18433.0
2021-05-19 10:00:00,231.1,231.46,230.66,230.94,25968.0,217.2609,217.5993,216.8472,217.1105,25968.0
2021-05-19 10:10:00,230.83,231.53,230.69,231.5,49541.0,217.007,217.6651,216.8754,217.6369,49541.0
2021-05-19 10:20:00,231.48,231.57,230.99,231.33,11082.0,217.6181,217.7027,217.1575,217.4771,11082.0
2021-05-19 10:30:00,231.42,231.54,230.83,230.87,9097.0,217.5617,217.6745,217.007,217.0446,9097.0
2021-05-19 10:40:00,230.89,231.34,230.57,231.08,16943.0,217.0634,217.4865,216.7626,217.2421,16943.0
2021-05-19 10:50:00,230.95,231.64,230.9,231.18,24219.0,217.1199,217.7685,217.0728,217.3361,24219.0
2021-05-19 11:00:00,231.11,231.55,231.04,231.39,10754.0,217.2703,217.6839,217.2045,217.5335,10754.0
2021-05-19 11:10:00,231.34,231.56,231.27,231.39,11496.0,217.4865,217.6933,217.4207,217.5335,11496.0
2021-05-19 11:20:00,231.39,232.25,231.38,232.17,23778.0,217.5335,218.342,217.5241,218.2668,23778.0
2021-05-19 11:30:00,232.23,232.53,231.9,231.91,17043.0,218.3232,218.6052,218.013,218.0224,17043.0
2021-05-19 11:40:00,231.8,232.63,231.58,232.13,13370.0,217.919,218.6992,217.7121,218.2292,13370.0
2021-05-19 11:50:00,232.33,232.69,232.22,232.45,3983.0,218.4172,218.7557,218.3138,218.53,3983.0
2021-05-19 12:00:00,232.63,232.94,232.62,232.82,8854.0,218.6992,218.9907,218.6898,218.8779,8854.0
2021-05-19 12:10:00,232.72,232.87,232.16,232.35,79556.0,218.7839,218.9249,218.2574,218.436,79556.0
2021-05-19 12:20:00,232.36,232.61,232.34,232.43,24822.0,218.4454,218.6804,218.4266,218.5112,24822.0
2021-05-19 12:30:00,232.43,232.5,232.14,232.29,12026.0,218.5112,218.577,218.2386,218.3796,12026.0
2021-05-19 12:40:00,232.35,232.84,232.35,232.6,3157.0,218.436,218.8967,218.436,218.671,3157.0
2021-05-19 12:50:00,232.6,232.64,232.4,232.4,8380.0,218.671,218.7087,218.483,218.483,8380.0
2021-05-19 13:00:00,232.52,232.85,232.35,232.85,3868.0,218.5958,218.9061,218.436,218.9061,3868.0
2021-05-19 13:10:00,232.8,232.86,232.63,232.76,4707.0,218.8591,218.9155,218.6992,218.8215,4707.0
2021-05-19 13:20:00,232.71,232.71,232.32,232.61,4000.0,218.7745,218.7745,218.4078,218.6804,4000.0
2021-05-19 13:30:00,232.61,232.62,232.23,232.26,3902.0,218.6804,218.6898,218.3232,218.3514,3902.0
2021-05-19 13:40:00,232.28,232.49,232.17,232.44,11938.0,218.3702,218.5676,218.2668,218.5206,11938.0
2021-05-19 13:50:00,232.54,232.64,232.42,232.43,5052.0,218.6146,218.7087,218.5018,218.5112,5052.0
2021-05-19 14:00:00,232.43,232.56,231.54,231.99,6924.0,218.5112,218.6334,217.6745,218.0976,6924.0
2021-05-19 14:10:00,232.0,232.0,231.64,231.7,2696.0,218.107,218.107,217.7685,217.8249,2696.0
2021-05-19 14:20:00,231.7,233.15,231.7,232.74,8486.0,217.8249,219.1881,217.8249,218.8027,8486.0
2021-05-19 14:30:00,233.01,233.03,231.71,231.72,18010.0,219.0565,219.0753,217.8343,217.8437,18010.0
2021-05-19 14:40:00,231.58,232.06,231.58,231.95,5420.0,217.7121,218.1634,217.7121,218.06,5420.0
2021-05-19 14:50:00,231.83,232.36,231.81,232.16,7916.0,217.9472,218.4454,217.9284,218.2574,7916.0
2021-05-19 15:00:00,232.05,232.29,231.71,232.29,7219.0,218.154,218.3796,217.8343,218.3796,7219.0
2021-05-19 15:10:00,232.36,232.83,232.29,232.57,17276.0,218.4454,218.8873,218.3796,218.6428,17276.0
2021-05-19 15:20:00,232.57,232.57,231.87,232.11,55616.0,218.6428,218.6428,217.9848,218.2104,55616.0
2021-05-19 15:30:00,232.11,232.16,231.49,231.87,23456.0,218.2104,218.2574,217.6275,217.9848,23456.0
2021-05-19 15:40:00,231.87,232.37,231.69,231.93,46729.0,217.9848,218.4548,217.8155,218.0412,46729.0
2021-05-19 15:50:00,232.04,232.5,232.03,232.38,92915.0,218.1446,218.577,218.1352,218.4642,92915.0
2021-05-20 09:30:00,232.8,233.56,232.8,232.97,20207.0,218.8591,219.5736,218.8591,219.0189,20207.0
2021-05-20 09:40:00,232.97,233.28,232.55,233.07,11725.0,219.0189,219.3103,218.624,219.1129,11725.0
2021-05-20 09:50:00,232.96,233.18,232.62,232.74,8605.0,219.0095,219.2163,218.6898,218.8027,8605.0
2021-05-20 10:00:00,232.75,233.2,232.63,232.83,19715.0,218.8121,219.2351,218.6992,218.8873,19715.0
2021-05-20 10:10:00,232.83,233.44,232.83,233.09,5723.0,218.8873,219.4607,218.8873,219.1317,5723.0
2021-05-20 10:20:00,233.1,233.7,233.03,233.67,3673.0,219.1411,219.7052,219.0753,219.677,3673.0
2021-05-20 10:30:00,233.62,233.81,233.38,233.57,19070.0,219.63,219.8086,219.4043,219.583,19070.0
2021-05-20 10:40:00,233.62,233.66,233.42,233.5,21588.0,219.63,219.6676,219.4419,219.5172,21588.0
2021-05-20 10:50:00,233.51,233.71,233.38,233.5,79978.0,219.5266,219.7146,219.4043,219.5172,79978.0
2021-05-20 11:00:00,233.51,233.85,233.45,233.73,115576.0,219.5266,219.8462,219.4701,219.7334,115576.0
2021-05-20 11:10:00,233.74,234.0,233.7,233.86,20859.0,219.7428,219.9872,219.7052,219.8556,20859.0
2021-05-20 11:20:00,233.83,234.3,233.82,234.0,50260.0,219.8274,220.2692,219.818,219.9872,50260.0
2021-05-20 11:30:00,234.0,235.18,233.96,235.18,36275.0,219.9872,221.0965,219.9496,221.0965,36275.0
2021-05-20 11:40:00,235.26,235.7,235.26,235.5,27873.0,221.1718,221.5854,221.1718,221.3974,27873.0
2021-05-20 11:50:00,235.5,235.7,235.12,235.15,17290.0,221.3974,221.5854,221.0401,221.0683,17290.0
2021-05-20 12:00:00,235.02,235.36,234.94,235.36,1009.0,220.9461,221.2658,220.8709,221.2658,1009.0
2021-05-20 12:10:00,235.46,235.67,235.38,235.53,7802.0,221.3598,221.5572,221.2846,221.4256,7802.0
2021-05-20 12:20:00,235.57,235.94,235.31,235.36,10841.0,221.4632,221.811,221.2188,221.2658,10841.0
2021-05-20 12:30:00,235.38,235.74,235.37,235.69,6685.0,221.2846,221.623,221.2752,221.576,6685.0
2021-05-20 12:40:00,235.74,235.77,235.42,235.64,2793.0,221.623,221.6512,221.3222,221.529,2793.0
2021-05-20 12:50:00,235.65,235.88,235.59,235.8,2598.0,221.5384,221.7546,221.482,221.6794,2598.0
2021-05-20 13:00:00,235.79,235.79,235.57,235.72,11391.0,221.67,221.67,221.4632,221.6042,11391.0
2021-05-20 13:10:00,235.84,235.98,235.75,235.9,4368.0,221.717,221.8486,221.6324,221.7734,4368.0
2021-05-20 13:20:00,235.94,236.26,235.93,236.25,13480.0,221.811,222.1119,221.8016,222.1025,13480.0
2021-05-20 13:30:00,236.28,236.47,236.01,236.05,12872.0,222.1307,222.3093,221.8768,221.9144,12872.0
2021-05-20 13:40:00,236.09,236.29,236.0,236.06,7356.0,221.9521,222.1401,221.8674,221.9238,7356.0
2021-05-20 13:50:00,236.11,236.12,235.61,235.84,4531.0,221.9709,221.9803,221.5008,221.717,4531.0
2021-05-20 14:00:00,235.98,236.1,235.9,236.0,5990.0,221.8486,221.9615,221.7734,221.8674,5990.0
2021-05-20 14:10:00,236.0,236.02,235.85,235.86,9576.0,221.8674,221.8862,221.7264,221.7358,9576.0
2021-05-20 14:20:00,235.81,236.0,235.64,235.92,2704.0,221.6888,221.8674,221.529,221.7922,2704.0
2021-05-20 14:30:00,235.99,236.37,235.85,236.37,4593.0,221.858,222.2153,221.7264,222.2153,4593.0
2021-05-20 14:40:00,236.31,236.79,236.31,236.63,5910.0,222.1589,222.6101,222.1589,222.4597,5910.0
2021-05-20 14:50:00,236.6,236.75,236.37,236.42,7077.0,222.4315,222.5725,222.2153,222.2623,7077.0
2021-05-20 15:00:00,236.42,236.7,236.18,236.59,6108.0,222.2623,222.5255,222.0367,222.4221,6108.0
2021-05-20 15:10:00,236.59,236.82,236.51,236.77,10584.0,222.4221,222.6383,222.3469,222.5913,10584.0
2021-05-20 15:20:00,236.77,237.0,236.48,236.61,18514.0,222.5913,222.8076,222.3187,222.4409,18514.0
2021-05-20 15:30:00,236.65,236.7,236.38,236.64,17688.0,222.4785,222.5255,222.2247,222.4691,17688.0
2021-05-20 15:40:00,236.63,236.65,236.2,236.32,29043.0,222.4597,222.4785,222.0555,222.1683,29043.0
2021-05-20 15:50:00,236.26,236.59,235.85,236.11,47552.0,222.1119,222.4221,221.7264,221.9709,47552.0
2021-05-21 09:30:00,237.01,237.87,236.55,237.75,41371.0,222.817,223.6255,222.3845,223.5126,41371.0
2021-05-21 09:40:00,237.94,238.11,237.18,237.39,13211.0,223.6913,223.8511,222.9768,223.1742,13211.0
2021-05-21 09:50:00,237.33,237.8,237.09,237.69,11294.0,223.1178,223.5597,222.8922,223.4562,11294.0
2021-05-21 10:00:00,237.55,237.64,237.1,237.11,7116.0,223.3246,223.4092,222.9016,222.911,7116.0
2021-05-21 10:10:00,237.23,237.51,237.23,237.34,2176.0,223.0238,223.287,223.0238,223.1272,2176.0
2021-05-21 10:20:00,237.61,237.61,237.16,237.19,3500.0,223.381,223.381,222.958,222.9862,3500.0
2021-05-21 10:30:00,237.19,237.73,237.18,237.61,5695.0,222.9862,223.4938,222.9768,223.381,5695.0
2021-05-21 10:40:00,237.7,237.9,237.46,237.87,11256.0,223.4656,223.6537,223.24,223.6255,11256.0
2021-05-21 10:50:00,237.97,238.35,237.86,238.34,7994.0,223.7195,224.0767,223.6161,224.0673,7994.0
2021-05-21 11:00:00,238.39,238.47,237.92,238.3,8150.0,224.1143,224.1895,223.6725,224.0297,8150.0
2021-05-21 11:10:00,238.3,238.32,237.9,237.91,4943.0,224.0297,224.0485,223.6537,223.6631,4943.0
2021-05-21 11:20:00,238.03,238.23,237.85,237.92,5571.0,223.7759,223.9639,223.6067,223.6725,5571.0
2021-05-21 11:30:00,237.92,238.22,237.83,237.91,5726.0,223.6725,223.9545,223.5879,223.6631,5726.0
2021-05-21 11:40:00,237.91,238.05,237.77,237.91,4902.0,223.6631,223.7947,223.5314,223.6631,4902.0
2021-05-21 11:50:00,237.96,237.98,237.56,237.7,5436.0,223.7101,223.7289,223.334,223.4656,5436.0
2021-05-21 12:00:00,237.76,237.96,237.36,237.36,6494.0,223.522,223.7101,223.146,223.146,6494.0
2021-05-21 12:10:00,237.47,237.6,237.44,237.54,4066.0,223.2494,223.3716,223.2212,223.3152,4066.0
2021-05-21 12:20:00,237.54,237.65,237.34,237.46,5646.0,223.3152,223.4186,223.1272,223.24,5646.0
2021-05-21 12:30:00,237.54,237.82,237.46,237.82,4468.0,223.3152,223.5785,223.24,223.5785,4468.0
2021-05-21 12:40:00,237.84,238.02,237.54,237.6,10736.0,223.5973,223.7665,223.3152,223.3716,10736.0
2021-05-21 12:50:00,237.6,237.63,237.35,237.55,3323.0,223.3716,223.3998,223.1366,223.3246,3323.0
2021-05-21 13:00:00,237.57,237.88,237.57,237.82,2677.0,223.3434,223.6349,223.3434,223.5785,2677.0
2021-05-21 13:10:00,237.71,237.74,237.56,237.56,4862.0,223.475,223.5032,223.334,223.334,4862.0
2021-05-21 13:20:00,237.58,237.73,237.58,237.73,2462.0,223.3528,223.4938,223.3528,223.4938,2462.0
2021-05-21 13:30:00,237.66,237.86,237.64,237.84,3949.0,223.428,223.6161,223.4092,223.5973,3949.0
2021-05-21 13:40:00,237.85,238.27,237.85,238.14,11578.0,223.6067,224.0015,223.6067,223.8793,11578.0
2021-05-21 13:50:00,238.23,238.37,238.14,238.2,6829.0,223.9639,224.0955,223.8793,223.9357,6829.0
2021-05-21 14:00:00,238.21,238.93,238.11,238.92,10559.0,223.9451,224.622,223.8511,224.6126,10559.0
2021-05-21 14:10:00,238.82,238.82,238.0,238.09,9739.0,224.5186,224.5186,223.7477,223.8323,9739.0
2021-05-21 14:20:00,238.09,238.09,237.89,237.97,5626.0,223.8323,223.8323,223.6443,223.7195,5626.0
2021-05-21 14:30:00,237.96,238.18,237.86,237.96,10505.0,223.7101,223.9169,223.6161,223.7101,10505.0
2021-05-21 14:40:00,237.89,237.96,237.77,237.83,7340.0,223.6443,223.7101,223.5314,223.5879,7340.0
2021-05-21 14:50:00,237.83,238.15,237.83,237.94,5476.0,223.5879,223.8887,223.5879,223.6913,5476.0
2021-05-21 15:00:00,237.94,237.97,237.75,237.97,5682.0,223.6913,223.7195,223.5126,223.7195,5682.0
2021-05-21 15:10:00,237.97,238.32,237.97,238.21,8330.0,223.7195,224.0485,223.7195,223.9451,8330.0
2021-05-21 15:20:00,238.21,238.56,238.1,238.16,10199.0,223.9451,224.2741,223.8417,223.8981,10199.0
2021-05-21 15:30:00,238.16,238.16,237.7,237.72,19367.0,223.8981,223.8981,223.4656,223.4844,19367.0
2021-05-21 15:40:00,237.72,237.81,237.45,237.61,18503.0,223.4844,223.5691,223.2306,223.381,18503.0
2021-05-21 15:50:00,237.66,237.85,237.17,237.28,40614.0,223.428,223.6067,222.9674,223.0708,40614.0
2021-05-24 09:30:00,238.79,239.0,238.36,238.65,13976.0,224.4904,224.6878,224.0861,224.3587,13976.0
2021-05-24 09:40:00,238.7,238.71,237.78,237.99,4444.0,224.4058,224.4152,223.5408,223.7383,4444.0
2021-05-24 09:50:00,237.87,238.36,237.87,238.35,9174.0,223.6255,224.0861,223.6255,224.0767,9174.0
2021-05-24 10:00:00,238.35,238.98,238.14,238.87,9464.0,224.0767,224.669,223.8793,224.5656,9464.0
2021-05-24 10:10:00,238.87,238.87,238.25,238.46,12710.0,224.5656,224.5656,223.9827,224.1801,12710.0
2021-05-24 10:20:00,238.59,238.62,238.38,238.5,5892.0,224.3023,224.3305,224.1049,224.2177,5892.0
2021-05-24 10:30:00,238.61,238.63,238.24,238.32,20651.0,224.3211,224.3399,223.9733,224.0485,20651.0
2021-05-24 10:40:00,238.32,238.57,238.21,238.29,13157.0,224.0485,224.2835,223.9451,224.0203,13157.0
2021-05-24 10:50:00,238.34,238.49,238.25,238.27,11752.0,224.0673,224.2083,223.9827,224.0015,11752.0
2021-05-24 11:00:00,238.27,238.29,238.15,238.21,10527.0,224.0015,224.0203,223.8887,223.9451,10527.0
2021-05-24 11:10:00,238.21,238.21,237.77,238.04,6189.0,223.9451,223.9451,223.5314,223.7853,6189.0
2021-05-24 11:20:00,238.08,238.12,237.73,238.0,7838.0,223.8229,223.8605,223.4938,223.7477,7838.0
2021-05-24 11:30:00,238.04,238.07,237.65,237.72,3028.0,223.7853,223.8135,223.4186,223.4844,3028.0
2021-05-24 11:40:00,237.75,237.92,237.5,237.71,11852.0,223.5126,223.6725,223.2776,223.475,11852.0
2021-05-24 11:50:00,237.71,237.71,237.44,237.52,8790.0,223.475,223.475,223.2212,223.2964,8790.0
2021-05-24 12:00:00,237.52,237.54,237.16,237.2,4275.0,223.2964,223.3152,222.958,222.9956,4275.0
2021-05-24 12:10:00,237.26,237.4,237.15,237.39,3155.0,223.052,223.1836,222.9486,223.1742,3155.0
2021-05-24 12:20:00,237.38,237.42,237.22,237.31,4751.0,223.1648,223.2024,223.0144,223.099,4751.0
2021-05-24 12:30:00,237.3,237.45,237.24,237.43,3096.0,223.0896,223.2306,223.0332,223.2118,3096.0
2021-05-24 12:40:00,237.5,237.53,237.37,237.52,12670.0,223.2776,223.3058,223.1554,223.2964,12670.0
2021-05-24 12:50:00,237.58,238.01,237.58,237.86,10018.0,223.3528,223.7571,223.3528,223.6161,10018.0
2021-05-24 13:00:00,237.8,237.86,237.41,237.47,8581.0,223.5597,223.6161,223.193,223.2494,8581.0
2021-05-24 13:10:00,237.47,237.66,237.46,237.62,6560.0,223.2494,223.428,223.24,223.3904,6560.0
2021-05-24 13:20:00,237.62,237.87,237.61,237.82,10554.0,223.3904,223.6255,223.381,223.5785,10554.0
2021-05-24 13:30:00,237.89,237.96,237.77,237.79,9509.0,223.6443,223.7101,223.5314,223.5502,9509.0
2021-05-24 13:40:00,237.86,237.86,237.5,237.57,13667.0,223.6161,223.6161,223.2776,223.3434,13667.0
2021-05-24 13:50:00,237.57,237.57,237.3,237.38,8250.0,223.3434,223.3434,223.0896,223.1648,8250.0
2021-05-24 14:00:00,237.38,237.42,237.15,237.4,5882.0,223.1648,223.2024,222.9486,223.1836,5882.0
2021-05-24 14:10:00,237.4,237.56,237.35,237.52,9097.0,223.1836,223.334,223.1366,223.2964,9097.0
2021-05-24 14:20:00,237.52,237.53,237.32,237.33,5415.0,223.2964,223.3058,223.1084,223.1178,5415.0
2021-05-24 14:30:00,237.32,237.42,237.11,237.34,8833.0,223.1084,223.2024,222.911,223.1272,8833.0
2021-05-24 14:40:00,237.42,237.53,237.21,237.31,8618.0,223.2024,223.3058,223.005,223.099,8618.0
2021-05-24 14:50:00,237.27,237.29,237.04,237.09,12105.0,223.0614,223.0802,222.8452,222.8922,12105.0
2021-05-24 15:00:00,237.09,237.66,237.03,237.53,8961.0,222.8922,223.428,222.8358,223.3058,8961.0
2021-05-24 15:10:00,237.52,237.53,237.25,237.34,13952.0,223.2964,223.3058,223.0426,223.1272,13952.0
2021-05-24 15:20:00,237.36,237.44,237.0,237.16,16710.0,223.146,223.2212,222.8076,222.958,16710.0
2021-05-24 15:30:00,237.2,237.26,236.9,236.98,47204.0,222.9956,223.052,222.7135,222.7888,47204.0
2021-05-24 15:40:00,236.98,237.08,236.82,236.85,31564.0,222.7888,222.8828,222.6383,222.6665,31564.0
2021-05-24 15:50:00,236.8,236.84,236.2,236.47,67176.0,222.6195,222.6571,222.0555,222.3093,67176.0
2021-05-25 09:30:00,240.0,240.04,238.34,239.25,29600.0,225.6279,225.6655,224.0673,224.9228,29600.0
2021-05-25 09:40:00,239.26,239.91,239.01,239.49,13445.0,224.9322,225.5433,224.6972,225.1484,13445.0
2021-05-25 09:50:00,239.49,239.49,238.55,238.93,17394.0,225.1484,225.1484,224.2647,224.622,17394.0
2021-05-25 10:00:00,238.92,239.16,238.78,239.04,20908.0,224.6126,224.8382,224.481,224.7254,20908.0
2021-05-25 10:10:00,239.08,239.37,238.91,239.15,13076.0,224.763,225.0356,224.6032,224.8288,13076.0
2021-05-25 10:20:00,239.17,239.44,238.8,238.87,9985.0,224.8476,225.1014,224.4998,224.5656,9985.0
2021-05-25 10:30:00,238.89,239.05,238.64,239.03,11631.0,224.5844,224.7348,224.3493,224.716,11631.0
2021-05-25 10:40:00,239.06,239.32,238.87,239.28,16437.0,224.7442,224.9886,224.5656,224.951,16437.0
2021-05-25 10:50:00,239.3,239.36,239.01,239.15,18029.0,224.9698,225.0262,224.6972,224.8288,18029.0
2021-05-25 11:00:00,239.12,239.35,239.0,239.35,20489.0,224.8006,225.0168,224.6878,225.0168,20489.0
2021-05-25 11:10:00,239.38,239.73,239.17,239.26,34494.0,225.045,225.3741,224.8476,224.9322,34494.0
2021-05-25 11:20:00,239.3,239.54,238.94,239.38,17274.0,224.9698,225.1955,224.6314,225.045,17274.0
2021-05-25 11:30:00,239.31,239.36,238.99,239.24,10446.0,224.9792,225.0262,224.6784,224.9134,10446.0
2021-05-25 11:40:00,239.27,239.31,239.1,239.26,16135.0,224.9416,224.9792,224.7818,224.9322,16135.0
2021-05-25 11:50:00,239.3,239.3,238.34,238.96,16535.0,224.9698,224.9698,224.0673,224.6502,16535.0
2021-05-25 12:00:00,239.0,239.0,238.75,239.0,9808.0,224.6878,224.6878,224.4528,224.6878,9808.0
2021-05-25 12:10:00,238.93,239.31,238.91,239.31,14996.0,224.622,224.9792,224.6032,224.9792,14996.0
2021-05-25 12:20:00,239.29,239.63,239.29,239.46,8287.0,224.9604,225.2801,224.9604,225.1202,8287.0
2021-05-25 12:30:00,239.36,239.5,239.13,239.28,28073.0,225.0262,225.1578,224.81,224.951,28073.0
2021-05-25 12:40:00,239.28,239.6,239.18,239.4,54351.0,224.951,225.2519,224.857,225.0638,54351.0
2021-05-25 12:50:00,239.5,239.55,239.27,239.4,13607.0,225.1578,225.2049,224.9416,225.0638,13607.0
2021-05-25 13:00:00,239.4,239.4,238.93,239.0,11854.0,225.0638,225.0638,224.622,224.6878,11854.0
2021-05-25 13:10:00,238.97,239.09,238.84,238.88,6002.0,224.6596,224.7724,224.5374,224.575,6002.0
2021-05-25 13:20:00,238.88,239.07,238.88,239.03,5029.0,224.575,224.7536,224.575,224.716,5029.0
2021-05-25 13:30:00,239.0,239.22,238.98,239.01,7277.0,224.6878,224.8946,224.669,224.6972,7277.0
2021-05-25 13:40:00,239.02,239.17,238.85,238.94,9084.0,224.7066,224.8476,224.5468,224.6314,9084.0
2021-05-25 13:50:00,239.02,239.1,238.78,238.83,4603.0,224.7066,224.7818,224.481,224.528,4603.0
2021-05-25 14:00:00,238.83,238.83,238.45,238.67,11879.0,224.528,224.528,224.1707,224.3776,11879.0
2021-05-25 14:10:00,238.67,238.71,238.49,238.49,11883.0,224.3776,224.4152,224.2083,224.2083,11883.0
2021-05-25 14:20:00,238.52,238.52,238.24,238.31,16277.0,224.2365,224.2365,223.9733,224.0391,16277.0
2021-05-25 14:30:00,238.36,238.56,238.06,238.56,32376.0,224.0861,224.2741,223.8041,224.2741,32376.0
2021-05-25 14:40:00,238.59,238.69,238.46,238.46,9343.0,224.3023,224.3964,224.1801,224.1801,9343.0
2021-05-25 14:50:00,238.56,238.56,238.26,238.5,21382.0,224.2741,224.2741,223.9921,224.2177,21382.0
2021-05-25 15:00:00,238.44,238.44,238.15,238.29,11943.0,224.1613,224.1613,223.8887,224.0203,11943.0
2021-05-25 15:10:00,238.3,238.5,238.27,238.42,8265.0,224.0297,224.2177,224.0015,224.1425,8265.0
2021-05-25 15:20:00,238.44,238.53,238.22,238.44,36336.0,224.1613,224.2459,223.9545,224.1613,36336.0
2021-05-25 15:30:00,238.4,238.67,238.26,238.64,16535.0,224.1237,224.3776,223.9921,224.3493,16535.0
2021-05-25 15:40:00,238.64,238.65,238.14,238.19,20360.0,224.3493,224.3587,223.8793,223.9263,20360.0
2021-05-25 15:50:00,238.25,238.28,237.78,237.94,50362.0,223.9827,224.0109,223.5408,223.6913,50362.0
2021-05-26 09:30:00,237.94,238.61,237.62,237.76,14539.0,223.6913,224.3211,223.3904,223.522,14539.0
2021-05-26 09:40:00,237.99,237.99,237.15,237.39,5612.0,223.7383,223.7383,222.9486,223.1742,5612.0
2021-05-26 09:50:00,237.4,237.85,237.27,237.58,8484.0,223.1836,223.6067,223.0614,223.3528,8484.0
2021-05-26 10:00:00,237.55,237.98,237.47,237.6,5128.0,223.3246,223.7289,223.2494,223.3716,5128.0
2021-05-26 10:10:00,237.7,237.94,237.36,237.9,10844.0,223.4656,223.6913,223.146,223.6537,10844.0
2021-05-26 10:20:00,237.9,238.0,237.69,237.78,8159.0,223.6537,223.7477,223.4562,223.5408,8159.0
2021-05-26 10:30:00,237.84,238.06,237.52,237.61,15312.0,223.5973,223.8041,223.2964,223.381,15312.0
2021-05-26 10:40:00,237.58,237.76,237.29,237.38,46863.0,223.3528,223.522,223.0802,223.1648,46863.0
2021-05-26 10:50:00,237.45,238.14,237.36,238.14,90879.0,223.2306,223.8793,223.146,223.8793,90879.0
2021-05-26 11:00:00,238.39,238.69,238.03,238.45,56735.0,224.1143,224.3964,223.7759,224.1707,56735.0
2021-05-26 11:10:00,238.58,238.58,237.69,238.13,36469.0,224.2929,224.2929,223.4562,223.8699,36469.0
2021-05-26 11:20:00,238.13,238.22,237.9,238.06,5141.0,223.8699,223.9545,223.6537,223.8041,5141.0
2021-05-26 11:30:00,238.06,238.06,237.76,237.88,8499.0,223.8041,223.8041,223.522,223.6349,8499.0
2021-05-26 11:40:00,237.87,237.99,237.48,237.48,19089.0,223.6255,223.7383,223.2588,223.2588,19089.0
2021-05-26 11:50:00,237.49,237.79,237.49,237.66,17428.0,223.2682,223.5502,223.2682,223.428,17428.0
2021-05-26 12:00:00,237.66,237.72,237.61,237.69,7188.0,223.428,223.4844,223.381,223.4562,7188.0
2021-05-26 12:10:00,237.69,237.88,237.55,237.85,6744.0,223.4562,223.6349,223.3246,223.6067,6744.0
2021-05-26 12:20:00,237.8,237.9,237.73,237.9,4938.0,223.5597,223.6537,223.4938,223.6537,4938.0
2021-05-26 12:30:00,237.9,238.27,237.86,238.01,4580.0,223.6537,224.0015,223.6161,223.7571,4580.0
2021-05-26 12:40:00,238.12,238.3,238.01,238.23,5940.0,223.8605,224.0297,223.7571,223.9639,5940.0
2021-05-26 12:50:00,238.19,238.23,237.59,237.66,30600.0,223.9263,223.9639,223.3622,223.428,30600.0
2021-05-26 13:00:00,237.73,237.8,237.45,237.59,14268.0,223.4938,223.5597,223.2306,223.3622,14268.0
2021-05-26 13:10:00,237.57,237.58,237.41,237.44,5381.0,223.3434,223.3528,223.193,223.2212,5381.0
2021-05-26 13:20:00,237.46,237.47,237.33,237.36,5577.0,223.24,223.2494,223.1178,223.146,5577.0
2021-05-26 13:30:00,237.29,237.35,237.21,237.25,4019.0,223.0802,223.1366,223.005,223.0426,4019.0
2021-05-26 13:40:00,237.25,237.27,236.94,236.94,10333.0,223.0426,223.0614,222.7512,222.7512,10333.0
2021-05-26 13:50:00,236.98,237.14,236.76,237.0,8453.0,222.7888,222.9392,222.5819,222.8076,8453.0
2021-05-26 14:00:00,236.85,236.94,236.68,236.68,4390.0,222.6665,222.7512,222.5067,222.5067,4390.0
2021-05-26 14:10:00,236.74,236.9,236.63,236.77,4991.0,222.5631,222.7135,222.4597,222.5913,4991.0
2021-05-26 14:20:00,236.87,236.96,236.72,236.89,7075.0,222.6853,222.77,222.5443,222.7041,7075.0
2021-05-26 14:30:00,236.95,237.06,236.77,237.02,5561.0,222.7606,222.864,222.5913,222.8264,5561.0
2021-05-26 14:40:00,237.02,237.27,236.98,237.14,9752.0,222.8264,223.0614,222.7888,222.9392,9752.0
2021-05-26 14:50:00,237.17,237.24,236.93,237.17,8692.0,222.9674,223.0332,222.7417,222.9674,8692.0
2021-05-26 15:00:00,237.21,237.68,237.1,237.53,46699.0,223.005,223.4468,222.9016,223.3058,46699.0
2021-05-26 15:10:00,237.44,237.76,237.44,237.75,5654.0,223.2212,223.522,223.2212,223.5126,5654.0
2021-05-26 15:20:00,237.78,237.78,237.45,237.58,8938.0,223.5408,223.5408,223.2306,223.3528,8938.0
2021-05-26 15:30:00,237.6,237.75,237.29,237.31,19062.0,223.3716,223.5126,223.0802,223.099,19062.0
2021-05-26 15:40:00,237.31,237.58,237.06,237.47,29851.0,223.099,223.3528,222.864,223.2494,29851.0
2021-05-26 15:50:00,237.44,237.5,237.13,237.19,90704.0,223.2212,223.2776,222.9298,222.9862,90704.0
2021-05-27 09:30:00,238.24,238.73,237.3,238.3,17324.0,223.9733,224.434,223.0896,224.0297,17324.0
2021-05-27 09:40:00,238.29,239.16,238.27,238.8,14926.0,224.0203,224.8382,224.0015,224.4998,14926.0
2021-05-27 09:50:00,238.89,239.33,238.72,239.0,16629.0,224.5844,224.998,224.4246,224.6878,16629.0
2021-05-27 10:00:00,238.91,239.55,238.84,239.5,10405.0,224.6032,225.2049,224.5374,225.1578,10405.0
2021-05-27 10:10:00,239.53,240.0,239.42,239.47,16513.0,225.1861,225.6279,225.0826,225.1296,16513.0
2021-05-27 10:20:00,239.51,239.84,239.47,239.84,8111.0,225.1672,225.4775,225.1296,225.4775,8111.0
2021-05-27 10:30:00,239.89,239.91,239.28,239.45,11416.0,225.5245,225.5433,224.951,225.1108,11416.0
2021-05-27 10:40:00,239.4,239.7,239.34,239.59,12700.0,225.0638,225.3459,225.0074,225.2425,12700.0
2021-05-27 10:50:00,239.58,239.6,239.05,239.19,9862.0,225.2331,225.2519,224.7348,224.8664,9862.0
2021-05-27 11:00:00,239.15,239.15,238.56,238.56,12321.0,224.8288,224.8288,224.2741,224.2741,12321.0
2021-05-27 11:10:00,238.61,239.02,238.34,238.63,12279.0,224.3211,224.7066,224.0673,224.3399,12279.0
2021-05-27 11:20:00,238.67,238.93,238.54,238.76,12799.0,224.3776,224.622,224.2553,224.4622,12799.0
2021-05-27 11:30:00,238.68,238.99,238.54,238.91,10531.0,224.387,224.6784,224.2553,224.6032,10531.0
2021-05-27 11:40:00,238.92,239.31,238.89,239.13,19028.0,224.6126,224.9792,224.5844,224.81,19028.0
2021-05-27 11:50:00,239.05,239.12,238.72,238.92,7258.0,224.7348,224.8006,224.4246,224.6126,7258.0
2021-05-27 12:00:00,238.88,239.08,238.87,238.98,3193.0,224.575,224.763,224.5656,224.669,3193.0
2021-05-27 12:10:00,239.04,239.09,238.89,238.92,7978.0,224.7254,224.7724,224.5844,224.6126,7978.0
2021-05-27 12:20:00,238.89,238.89,238.64,238.81,4837.0,224.5844,224.5844,224.3493,224.5092,4837.0
2021-05-27 12:30:00,238.84,238.95,238.83,238.93,4809.0,224.5374,224.6408,224.528,224.622,4809.0
2021-05-27 12:40:00,238.91,238.91,238.46,238.51,56497.0,224.6032,224.6032,224.1801,224.2271,56497.0
2021-05-27 12:50:00,238.5,238.58,238.48,238.53,10791.0,224.2177,224.2929,224.1989,224.2459,10791.0
2021-05-27 13:00:00,238.53,238.62,238.43,238.44,27033.0,224.2459,224.3305,224.1519,224.1613,27033.0
2021-05-27 13:10:00,238.44,238.44,238.21,238.25,6086.0,224.1613,224.1613,223.9451,223.9827,6086.0
2021-05-27 13:20:00,238.27,238.48,238.25,238.26,4174.0,224.0015,224.1989,223.9827,223.9921,4174.0
2021-05-27 13:30:00,238.26,238.49,238.09,238.24,7636.0,223.9921,224.2083,223.8323,223.9733,7636.0
2021-05-27 13:40:00,238.35,238.35,238.13,238.23,4099.0,224.0767,224.0767,223.8699,223.9639,4099.0
2021-05-27 13:50:00,238.31,238.35,238.2,238.28,5601.0,224.0391,224.0767,223.9357,224.0109,5601.0
2021-05-27 14:00:00,238.24,238.24,237.97,238.01,5095.0,223.9733,223.9733,223.7195,223.7571,5095.0
2021-05-27 14:10:00,237.97,237.97,237.61,237.63,4602.0,223.7195,223.7195,223.381,223.3998,4602.0
2021-05-27 14:20:00,237.64,237.76,237.51,237.66,4344.0,223.4092,223.522,223.287,223.428,4344.0
2021-05-27 14:30:00,237.69,237.7,237.49,237.53,4500.0,223.4562,223.4656,223.2682,223.3058,4500.0
2021-05-27 14:40:00,237.53,237.77,237.46,237.46,3900.0,223.3058,223.5314,223.24,223.24,3900.0
2021-05-27 14:50:00,237.44,237.8,237.41,237.77,5828.0,223.2212,223.5597,223.193,223.5314,5828.0
2021-05-27 15:00:00,237.72,237.86,237.49,237.58,15994.0,223.4844,223.6161,223.2682,223.3528,15994.0
2021-05-27 15:10:00,237.51,237.91,237.43,237.91,6760.0,223.287,223.6631,223.2118,223.6631,6760.0
2021-05-27 15:20:00,237.94,238.08,237.82,237.87,7112.0,223.6913,223.8229,223.5785,223.6255,7112.0
2021-05-27 15:30:00,237.86,237.86,237.17,237.27,12674.0,223.6161,223.6161,222.9674,223.0614,12674.0
2021-05-27 15:40:00,237.25,237.49,237.18,237.18,18723.0,223.0426,223.2682,222.9768,222.9768,18723.0
2021-05-27 15:50:00,237.22,237.49,236.95,237.04,49012.0,223.0144,223.2682,222.7606,222.8452,49012.0
2021-05-28 09:30:00,237.47,238.72,237.26,238.72,21217.0,223.2494,224.4246,223.052,224.4246,21217.0
2021-05-28 09:40:00,238.82,238.82,238.31,238.51,6559.0,224.5186,224.5186,224.0391,224.2271,6559.0
2021-05-28 09:50:00,238.37,238.92,238.37,238.92,14081.0,224.0955,224.6126,224.0955,224.6126,14081.0
2021-05-28 10:00:00,238.92,239.1,238.74,238.81,13585.0,224.6126,224.7818,224.4434,224.5092,13585.0
2021-05-28 10:10:00,238.79,238.98,238.59,238.68,8617.0,224.4904,224.669,224.3023,224.387,8617.0
2021-05-28 10:20:00,238.67,238.85,238.42,238.48,5222.0,224.3776,224.5468,224.1425,224.1989,5222.0
2021-05-28 10:30:00,238.56,238.74,238.4,238.56,5563.0,224.2741,224.4434,224.1237,224.2741,5563.0
2021-05-28 10:40:00,238.54,238.54,238.25,238.38,10150.0,224.2553,224.2553,223.9827,224.1049,10150.0
2021-05-28 10:50:00,238.38,238.44,237.96,238.26,19452.0,224.1049,224.1613,223.7101,223.9921,19452.0
2021-05-28 11:00:00,238.2,239.08,238.2,239.07,8777.0,223.9357,224.763,223.9357,224.7536,8777.0
2021-05-28 11:10:00,239.04,239.32,238.99,239.25,9101.0,224.7254,224.9886,224.6784,224.9228,9101.0
2021-05-28 11:20:00,239.26,239.31,239.07,239.31,10664.0,224.9322,224.9792,224.7536,224.9792,10664.0
2021-05-28 11:30:00,239.38,239.9,239.37,239.7,8756.0,225.045,225.5339,225.0356,225.3459,8756.0
2021-05-28 11:40:00,239.7,239.81,239.53,239.59,4425.0,225.3459,225.4493,225.1861,225.2425,4425.0
2021-05-28 11:50:00,239.62,239.73,239.56,239.67,5697.0,225.2707,225.3741,225.2143,225.3177,5697.0
2021-05-28 12:00:00,239.69,239.87,239.62,239.62,3254.0,225.3365,225.5057,225.2707,225.2707,3254.0
2021-05-28 12:10:00,239.61,240.0,239.56,239.85,21961.0,225.2613,225.6279,225.2143,225.4869,21961.0
2021-05-28 12:20:00,239.87,239.92,239.74,239.87,6132.0,225.5057,225.5527,225.3835,225.5057,6132.0
2021-05-28 12:30:00,239.74,239.75,239.51,239.63,3487.0,225.3835,225.3929,225.1672,225.2801,3487.0
2021-05-28 12:40:00,239.61,239.7,239.5,239.6,5166.0,225.2613,225.3459,225.1578,225.2519,5166.0
2021-05-28 12:50:00,239.64,239.68,239.49,239.51,4714.0,225.2895,225.3271,225.1484,225.1672,4714.0
2021-05-28 13:00:00,239.56,239.79,239.56,239.68,4698.0,225.2143,225.4305,225.2143,225.3271,4698.0
2021-05-28 13:10:00,239.7,239.93,239.55,239.93,32196.0,225.3459,225.5621,225.2049,225.5621,32196.0
2021-05-28 13:20:00,239.99,240.0,239.86,239.93,16200.0,225.6185,225.6279,225.4963,225.5621,16200.0
2021-05-28 13:30:00,239.96,240.21,239.95,240.09,10527.0,225.5903,225.8253,225.5809,225.7125,10527.0
2021-05-28 13:40:00,240.09,240.32,239.99,240.32,6956.0,225.7125,225.9287,225.6185,225.9287,6956.0
2021-05-28 13:50:00,240.32,240.43,240.16,240.39,8818.0,225.9287,226.0322,225.7783,225.9946,8818.0
2021-05-28 14:00:00,240.45,240.51,240.29,240.51,7758.0,226.051,226.1074,225.9005,226.1074,7758.0
2021-05-28 14:10:00,240.5,240.72,240.43,240.68,5852.0,226.098,226.3048,226.0322,226.2672,5852.0
2021-05-28 14:20:00,240.67,240.8,240.53,240.65,7899.0,226.2578,226.38,226.1262,226.239,7899.0
2021-05-28 14:30:00,240.7,240.7,240.26,240.26,7541.0,226.286,226.286,225.8723,225.8723,7541.0
2021-05-28 14:40:00,240.15,240.27,240.07,240.08,6248.0,225.7689,225.8817,225.6937,225.7031,6248.0
2021-05-28 14:50:00,240.07,240.36,240.0,240.0,12763.0,225.6937,225.9663,225.6279,225.6279,12763.0
2021-05-28 15:00:00,239.99,240.13,239.85,239.85,6217.0,225.6185,225.7501,225.4869,225.4869,6217.0
2021-05-28 15:10:00,239.84,240.22,239.77,240.09,11195.0,225.4775,225.8347,225.4117,225.7125,11195.0
2021-05-28 15:20:00,240.04,240.19,240.01,240.07,9584.0,225.6655,225.8065,225.6373,225.6937,9584.0
2021-05-28 15:30:00,240.05,240.25,240.0,240.14,17303.0,225.6749,225.8629,225.6279,225.7595,17303.0
2021-05-28 15:40:00,240.1,240.38,240.03,240.33,18556.0,225.7219,225.9852,225.6561,225.9381,18556.0
2021-05-28 15:50:00,240.32,240.36,239.64,239.7,64023.0,225.9287,225.9663,225.2895,225.3459,64023.0
2021-06-01 09:30:00,242.4,242.47,241.31,241.31,38839.0,227.8842,227.95,226.8595,226.8595,38839.0
2021-06-01 09:40:00,241.31,241.31,239.76,239.87,29178.0,226.8595,226.8595,225.4023,225.5057,29178.0
2021-06-01 09:50:00,239.75,240.13,239.58,239.82,14857.0,225.3929,225.7501,225.2331,225.4587,14857.0
2021-06-01 10:00:00,239.9,240.29,239.63,240.08,12568.0,225.5339,225.9005,225.2801,225.7031,12568.0
2021-06-01 10:10:00,240.0,240.06,239.09,239.29,12959.0,225.6279,225.6843,224.7724,224.9604,12959.0
2021-06-01 10:20:00,239.28,239.43,239.08,239.42,6423.0,224.951,225.092,224.763,225.0826,6423.0
2021-06-01 10:30:00,239.62,239.63,238.72,239.1,7035.0,225.2707,225.2801,224.4246,224.7818,7035.0
2021-06-01 10:40:00,239.17,239.19,238.73,238.82,6591.0,224.8476,224.8664,224.434,224.5186,6591.0
2021-06-01 10:50:00,238.9,239.0,238.54,238.94,11670.0,224.5938,224.6878,224.2553,224.6314,11670.0
2021-06-01 11:00:00,238.85,238.89,238.35,238.41,6408.0,224.5468,224.5844,224.0767,224.1331,6408.0
2021-06-01 11:10:00,238.56,238.76,238.34,238.5,5964.0,224.2741,224.4622,224.0673,224.2177,5964.0
2021-06-01 11:20:00,238.54,238.54,238.18,238.41,9197.0,224.2553,224.2553,223.9169,224.1331,9197.0
2021-06-01 11:30:00,238.36,238.83,238.13,238.61,8123.0,224.0861,224.528,223.8699,224.3211,8123.0
2021-06-01 11:40:00,238.56,238.7,238.25,238.43,7307.0,224.2741,224.4058,223.9827,224.1519,7307.0
2021-06-01 11:50:00,238.42,238.53,238.11,238.13,3711.0,224.1425,224.2459,223.8511,223.8699,3711.0
2021-06-01 12:00:00,238.27,238.51,238.16,238.38,9305.0,224.0015,224.2271,223.8981,224.1049,9305.0
2021-06-01 12:10:00,238.29,238.29,238.03,238.05,5664.0,224.0203,224.0203,223.7759,223.7947,5664.0
2021-06-01 12:20:00,238.09,238.22,237.75,237.83,7978.0,223.8323,223.9545,223.5126,223.5879,7978.0
2021-06-01 12:30:00,237.75,237.91,237.61,237.81,17320.0,223.5126,223.6631,223.381,223.5691,17320.0
2021-06-01 12:40:00,237.8,237.93,237.57,237.7,27584.0,223.5597,223.6819,223.3434,223.4656,27584.0
2021-06-01 12:50:00,237.69,237.81,237.28,237.38,25350.0,223.4562,223.5691,223.0708,223.1648,25350.0
2021-06-01 13:00:00,237.37,237.51,237.15,237.31,9534.0,223.1554,223.287,222.9486,223.099,9534.0
2021-06-01 13:10:00,237.28,237.31,237.09,237.16,6253.0,223.0708,223.099,222.8922,222.958,6253.0
2021-06-01 13:20:00,237.23,237.25,236.99,237.04,4813.0,223.0238,223.0426,222.7982,222.8452,4813.0
2021-06-01 13:30:00,237.04,237.18,236.94,237.16,5731.0,222.8452,222.9768,222.7512,222.958,5731.0
2021-06-01 13:40:00,237.13,237.15,237.04,237.09,3004.0,222.9298,222.9486,222.8452,222.8922,3004.0
2021-06-01 13:50:00,237.1,237.25,237.0,237.06,18837.0,222.9016,223.0426,222.8076,222.864,18837.0
2021-06-01 14:00:00,237.09,237.48,237.0,237.34,67278.0,222.8922,223.2588,222.8076,223.1272,67278.0
2021-06-01 14:10:00,237.3,237.43,237.15,237.2,12819.0,223.0896,223.2118,222.9486,222.9956,12819.0
2021-06-01 14:20:00,237.2,237.27,237.03,237.14,30059.0,222.9956,223.0614,222.8358,222.9392,30059.0
2021-06-01 14:30:00,237.12,237.25,237.02,237.12,43176.0,222.9204,223.0426,222.8264,222.9204,43176.0
2021-06-01 14:40:00,237.1,237.14,236.96,237.02,48964.0,222.9016,222.9392,222.77,222.8264,48964.0
2021-06-01 14:50:00,237.06,237.26,237.0,237.08,36561.0,222.864,223.052,222.8076,222.8828,36561.0
2021-06-01 15:00:00,237.07,237.57,237.05,237.56,18489.0,222.8734,223.3434,222.8546,223.334,18489.0
2021-06-01 15:10:00,237.56,237.99,237.29,237.68,14632.0,223.334,223.7383,223.0802,223.4468,14632.0
2021-06-01 15:20:00,237.7,237.7,236.99,237.03,41120.0,223.4656,223.4656,222.7982,222.8358,41120.0
2021-06-01 15:30:00,237.03,237.13,236.79,237.03,28887.0,222.8358,222.9298,222.6101,222.8358,28887.0
2021-06-01 15:40:00,237.02,237.32,236.89,237.25,47856.0,222.8264,223.1084,222.7041,223.0426,47856.0
2021-06-01 15:50:00,237.29,237.35,236.84,237.24,74957.0,223.0802,223.1366,222.6571,223.0332,74957.0
2021-06-02 09:30:00,238.04,238.38,237.07,237.49,13213.0,223.7853,224.1049,222.8734,223.2682,13213.0
2021-06-02 09:40:00,237.43,238.2,237.43,238.12,11053.0,223.2118,223.9357,223.2118,223.8605,11053.0
2021-06-02 09:50:00,238.26,238.51,238.17,238.22,12013.0,223.9921,224.2271,223.9075,223.9545,12013.0
2021-06-02 10:00:00,238.24,238.42,238.03,238.28,8340.0,223.9733,224.1425,223.7759,224.0109,8340.0
2021-06-02 10:10:00,238.32,238.74,238.29,238.29,10772.0,224.0485,224.4434,224.0203,224.0203,10772.0
2021-06-02 10:20:00,238.29,238.29,237.91,238.01,6304.0,224.0203,224.0203,223.6631,223.7571,6304.0
2021-06-02 10:30:00,237.97,238.13,237.75,237.75,5894.0,223.7195,223.8699,223.5126,223.5126,5894.0
2021-06-02 10:40:00,237.75,237.87,237.63,237.69,6433.0,223.5126,223.6255,223.3998,223.4562,6433.0
2021-06-02 10:50:00,237.68,238.1,237.44,238.1,4977.0,223.4468,223.8417,223.2212,223.8417,4977.0
2021-06-02 11:00:00,238.12,238.22,237.73,237.87,9564.0,223.8605,223.9545,223.4938,223.6255,9564.0
2021-06-02 11:10:00,237.87,238.2,237.8,238.18,7406.0,223.6255,223.9357,223.5597,223.9169,7406.0
2021-06-02 11:20:00,238.22,238.55,238.04,238.49,4210.0,223.9545,224.2647,223.7853,224.2083,4210.0
2021-06-02 11:30:00,238.56,238.69,238.41,238.69,5342.0,224.2741,224.3964,224.1331,224.3964,5342.0
2021-06-02 11:40:00,238.66,238.78,238.55,238.55,5487.0,224.3682,224.481,224.2647,224.2647,5487.0
2021-06-02 11:50:00,238.51,238.89,238.44,238.76,6812.0,224.2271,224.5844,224.1613,224.4622,6812.0
2021-06-02 12:00:00,238.81,239.25,238.76,239.01,9502.0,224.5092,224.9228,224.4622,224.6972,9502.0
2021-06-02 12:10:00,238.99,239.3,238.9,239.09,8702.0,224.6784,224.9698,224.5938,224.7724,8702.0
2021-06-02 12:20:00,239.05,239.26,238.94,239.26,6026.0,224.7348,224.9322,224.6314,224.9322,6026.0
2021-06-02 12:30:00,239.26,239.34,239.05,239.27,6732.0,224.9322,225.0074,224.7348,224.9416,6732.0
2021-06-02 12:40:00,239.54,239.67,239.38,239.38,4056.0,225.1955,225.3177,225.045,225.045,4056.0
2021-06-02 12:50:00,239.41,239.7,239.4,239.6,6269.0,225.0732,225.3459,225.0638,225.2519,6269.0
2021-06-02 13:00:00,239.69,239.91,239.66,239.84,6001.0,225.3365,225.5433,225.3083,225.4775,6001.0
2021-06-02 13:10:00,239.84,240.01,239.79,239.89,10460.0,225.4775,225.6373,225.4305,225.5245,10460.0
2021-06-02 13:20:00,239.85,240.02,239.78,239.92,8885.0,225.4869,225.6467,225.4211,225.5527,8885.0
2021-06-02 13:30:00,239.87,240.02,239.82,239.89,3401.0,225.5057,225.6467,225.4587,225.5245,3401.0
2021-06-02 13:40:00,239.89,240.0,239.73,239.9,5156.0,225.5245,225.6279,225.3741,225.5339,5156.0
2021-06-02 13:50:00,239.86,240.01,239.85,239.93,3800.0,225.4963,225.6373,225.4869,225.5621,3800.0
2021-06-02 14:00:00,239.96,239.98,239.65,239.65,6132.0,225.5903,225.6091,225.2989,225.2989,6132.0
2021-06-02 14:10:00,239.7,239.79,239.59,239.74,3300.0,225.3459,225.4305,225.2425,225.3835,3300.0
2021-06-02 14:20:00,239.73,239.73,239.57,239.57,3830.0,225.3741,225.3741,225.2237,225.2237,3830.0
2021-06-02 14:30:00,239.36,239.57,239.34,239.56,3500.0,225.0262,225.2237,225.0074,225.2143,3500.0
2021-06-02 14:40:00,239.53,239.89,239.53,239.81,6302.0,225.1861,225.5245,225.1861,225.4493,6302.0
2021-06-02 14:50:00,239.81,239.86,239.45,239.46,5131.0,225.4493,225.4963,225.1108,225.1202,5131.0
2021-06-02 15:00:00,239.39,239.46,239.23,239.35,9031.0,225.0544,225.1202,224.904,225.0168,9031.0
2021-06-02 15:10:00,239.34,239.56,239.29,239.51,9253.0,225.0074,225.2143,224.9604,225.1672,9253.0
2021-06-02 15:20:00,239.46,239.46,239.16,239.32,7854.0,225.1202,225.1202,224.8382,224.9886,7854.0
2021-06-02 15:30:00,239.3,239.32,238.95,239.04,18594.0,224.9698,224.9886,224.6408,224.7254,18594.0
2021-06-02 15:40:00,239.02,239.17,238.87,238.93,20249.0,224.7066,224.8476,224.5656,224.622,20249.0
2021-06-02 15:50:00,238.97,239.32,238.67,239.31,76493.0,224.6596,224.9886,224.3776,224.9792,76493.0
2021-06-03 09:30:00,237.26,237.6,236.85,237.5,8247.0,223.052,223.3716,222.6665,223.2776,8247.0
2021-06-03 09:40:00,237.18,237.18,236.26,236.59,5789.0,222.9768,222.9768,222.1119,222.4221,5789.0
2021-06-03 09:50:00,236.75,237.23,236.64,236.85,6292.0,222.5725,223.0238,222.4691,222.6665,6292.0
2021-06-03 10:00:00,236.95,236.95,236.55,236.78,12240.0,222.7606,222.7606,222.3845,222.6007,12240.0
2021-06-03 10:10:00,236.69,237.01,236.63,237.01,5370.0,222.5161,222.817,222.4597,222.817,5370.0
2021-06-03 10:20:00,236.99,237.41,236.84,236.84,8891.0,222.7982,223.193,222.6571,222.6571,8891.0
2021-06-03 10:30:00,236.9,237.4,236.9,237.36,6165.0,222.7135,223.1836,222.7135,223.146,6165.0
2021-06-03 10:40:00,237.32,237.72,237.24,237.72,8768.0,223.1084,223.4844,223.0332,223.4844,8768.0
2021-06-03 10:50:00,237.71,238.12,237.7,238.12,8606.0,223.475,223.8605,223.4656,223.8605,8606.0
2021-06-03 11:00:00,238.06,238.11,237.9,238.11,5659.0,223.8041,223.8511,223.6537,223.8511,5659.0
2021-06-03 11:10:00,238.21,238.22,237.76,237.76,6393.0,223.9451,223.9545,223.522,223.522,6393.0
2021-06-03 11:20:00,237.84,238.18,237.52,238.03,10442.0,223.5973,223.9169,223.2964,223.7759,10442.0
2021-06-03 11:30:00,237.96,238.15,237.68,237.75,15185.0,223.7101,223.8887,223.4468,223.5126,15185.0
2021-06-03 11:40:00,237.8,238.03,237.54,237.62,7878.0,223.5597,223.7759,223.3152,223.3904,7878.0
2021-06-03 11:50:00,237.61,237.96,237.55,237.81,9344.0,223.381,223.7101,223.3246,223.5691,9344.0
2021-06-03 12:00:00,237.92,238.2,237.82,237.92,16668.0,223.6725,223.9357,223.5785,223.6725,16668.0
2021-06-03 12:10:00,237.93,238.0,237.53,237.53,12960.0,223.6819,223.7477,223.3058,223.3058,12960.0
2021-06-03 12:20:00,237.59,237.67,237.51,237.56,5739.0,223.3622,223.4374,223.287,223.334,5739.0
2021-06-03 12:30:00,237.73,237.76,237.58,237.73,7692.0,223.4938,223.522,223.3528,223.4938,7692.0
2021-06-03 12:40:00,237.74,237.84,237.6,237.6,6662.0,223.5032,223.5973,223.3716,223.3716,6662.0
2021-06-03 12:50:00,237.59,237.62,237.44,237.58,8547.0,223.3622,223.3904,223.2212,223.3528,8547.0
2021-06-03 13:00:00,237.53,237.95,237.45,237.9,10310.0,223.3058,223.7007,223.2306,223.6537,10310.0
2021-06-03 13:10:00,237.95,237.95,237.79,237.89,6265.0,223.7007,223.7007,223.5502,223.6443,6265.0
2021-06-03 13:20:00,237.85,237.96,237.82,237.92,10287.0,223.6067,223.7101,223.5785,223.6725,10287.0
2021-06-03 13:30:00,237.89,237.95,237.82,237.86,6523.0,223.6443,223.7007,223.5785,223.6161,6523.0
2021-06-03 13:40:00,237.88,237.97,237.83,237.86,9943.0,223.6349,223.7195,223.5879,223.6161,9943.0
2021-06-03 13:50:00,237.86,237.89,237.44,237.5,15903.0,223.6161,223.6443,223.2212,223.2776,15903.0
2021-06-03 14:00:00,237.49,237.6,237.42,237.5,8186.0,223.2682,223.3716,223.2024,223.2776,8186.0
2021-06-03 14:10:00,237.5,237.54,237.44,237.49,7943.0,223.2776,223.3152,223.2212,223.2682,7943.0
2021-06-03 14:20:00,237.49,237.56,237.38,237.39,7761.0,223.2682,223.334,223.1648,223.1742,7761.0
2021-06-03 14:30:00,237.4,237.5,237.34,237.38,9305.0,223.1836,223.2776,223.1272,223.1648,9305.0
2021-06-03 14:40:00,237.41,237.58,237.39,237.54,7651.0,223.193,223.3528,223.1742,223.3152,7651.0
2021-06-03 14:50:00,237.52,237.58,237.4,237.4,10656.0,223.2964,223.3528,223.1836,223.1836,10656.0
2021-06-03 15:00:00,237.39,237.53,237.32,237.42,8181.0,223.1742,223.3058,223.1084,223.2024,8181.0
2021-06-03 15:10:00,237.46,237.88,237.43,237.84,17242.0,223.24,223.6349,223.2118,223.5973,17242.0
2021-06-03 15:20:00,237.8,238.51,237.77,238.51,9327.0,223.5597,224.2271,223.5314,224.2271,9327.0
2021-06-03 15:30:00,238.58,238.99,238.42,238.97,14716.0,224.2929,224.6784,224.1425,224.6596,14716.0
2021-06-03 15:40:00,238.98,239.15,238.48,238.67,39132.0,224.669,224.8288,224.1989,224.3776,39132.0
2021-06-03 15:50:00,238.74,239.1,238.5,238.64,95996.0,224.4434,224.7818,224.2177,224.3493,95996.0
2021-06-04 09:30:00,240.32,240.6,239.9,240.18,9886.0,225.9287,226.192,225.5339,225.7971,9886.0
2021-06-04 09:40:00,240.0,240.56,239.56,239.56,18957.0,225.6279,226.1544,225.2143,225.2143,18957.0
2021-06-04 09:50:00,239.44,239.79,239.3,239.45,2811.0,225.1014,225.4305,224.9698,225.1108,2811.0
2021-06-04 10:00:00,239.4,239.67,239.26,239.32,4471.0,225.0638,225.3177,224.9322,224.9886,4471.0
2021-06-04 10:10:00,239.37,239.49,239.18,239.24,2692.0,225.0356,225.1484,224.857,224.9134,2692.0
2021-06-04 10:20:00,239.17,239.36,238.79,238.82,3786.0,224.8476,225.0262,224.4904,224.5186,3786.0
2021-06-04 10:30:00,238.73,239.15,238.72,239.04,4947.0,224.434,224.8288,224.4246,224.7254,4947.0
2021-06-04 10:40:00,239.04,239.13,238.94,239.02,3099.0,224.7254,224.81,224.6314,224.7066,3099.0
2021-06-04 10:50:00,239.12,239.13,238.85,239.09,4573.0,224.8006,224.81,224.5468,224.7724,4573.0
2021-06-04 11:00:00,239.16,239.35,239.1,239.19,3728.0,224.8382,225.0168,224.7818,224.8664,3728.0
2021-06-04 11:10:00,239.04,239.35,238.92,238.92,3416.0,224.7254,225.0168,224.6126,224.6126,3416.0
2021-06-04 11:20:00,238.96,238.97,238.58,238.72,3515.0,224.6502,224.6596,224.2929,224.4246,3515.0
2021-06-04 11:30:00,238.72,238.87,238.67,238.87,2503.0,224.4246,224.5656,224.3776,224.5656,2503.0
2021-06-04 11:40:00,238.72,238.82,238.6,238.64,2069.0,224.4246,224.5186,224.3117,224.3493,2069.0
2021-06-04 11:50:00,238.65,238.72,238.57,238.63,2575.0,224.3587,224.4246,224.2835,224.3399,2575.0
2021-06-04 12:00:00,238.7,238.84,238.58,238.64,1723.0,224.4058,224.5374,224.2929,224.3493,1723.0
2021-06-04 12:10:00,238.63,238.99,238.63,238.93,2654.0,224.3399,224.6784,224.3399,224.622,2654.0
2021-06-04 12:20:00,239.01,239.01,238.66,238.69,5342.0,224.6972,224.6972,224.3682,224.3964,5342.0
2021-06-04 12:30:00,238.64,238.84,238.58,238.82,3055.0,224.3493,224.5374,224.2929,224.5186,3055.0
2021-06-04 12:40:00,238.8,238.84,238.56,238.84,3624.0,224.4998,224.5374,224.2741,224.5374,3624.0
2021-06-04 12:50:00,238.72,238.91,238.72,238.78,2230.0,224.4246,224.6032,224.4246,224.481,2230.0
2021-06-04 13:00:00,238.87,238.95,238.82,238.85,4212.0,224.5656,224.6408,224.5186,224.5468,4212.0
2021-06-04 13:10:00,238.92,238.96,238.83,238.83,2113.0,224.6126,224.6502,224.528,224.528,2113.0
2021-06-04 13:20:00,238.76,238.87,238.69,238.87,2214.0,224.4622,224.5656,224.3964,224.5656,2214.0
2021-06-04 13:30:00,238.75,238.9,238.72,238.87,1914.0,224.4528,224.5938,224.4246,224.5656,1914.0
2021-06-04 13:40:00,238.9,238.91,238.75,238.76,2076.0,224.5938,224.6032,224.4528,224.4622,2076.0
2021-06-04 13:50:00,238.78,239.01,238.78,238.92,1686.0,224.481,224.6972,224.481,224.6126,1686.0
2021-06-04 14:00:00,239.08,239.2,239.04,239.08,3920.0,224.763,224.8758,224.7254,224.763,3920.0
2021-06-04 14:10:00,239.0,239.09,238.93,239.04,1714.0,224.6878,224.7724,224.622,224.7254,1714.0
2021-06-04 14:20:00,239.1,239.16,239.01,239.13,2437.0,224.7818,224.8382,224.6972,224.81,2437.0
2021-06-04 14:30:00,239.17,239.31,239.15,239.31,3193.0,224.8476,224.9792,224.8288,224.9792,3193.0
2021-06-04 14:40:00,239.29,239.39,239.26,239.3,2182.0,224.9604,225.0544,224.9322,224.9698,2182.0
2021-06-04 14:50:00,239.18,239.37,239.17,239.19,3930.0,224.857,225.0356,224.8476,224.8664,3930.0
2021-06-04 15:00:00,239.19,239.42,239.19,239.34,6339.0,224.8664,225.0826,224.8664,225.0074,6339.0
2021-06-04 15:10:00,239.36,239.48,239.35,239.38,6868.0,225.0262,225.139,225.0168,225.045,6868.0
2021-06-04 15:20:00,239.38,239.41,239.26,239.35,9293.0,225.045,225.0732,224.9322,225.0168,9293.0
2021-06-04 15:30:00,239.36,239.37,239.19,239.27,7608.0,225.0262,225.0356,224.8664,224.9416,7608.0
2021-06-04 15:40:00,239.35,239.5,239.21,239.29,17326.0,225.0168,225.1578,224.8852,224.9604,17326.0
2021-06-04 15:50:00,239.31,239.44,239.21,239.34,27773.0,224.9792,225.1014,224.8852,225.0074,27773.0
2021-06-07 09:30:00,238.37,238.97,237.92,238.74,17444.0,224.0955,224.6596,223.6725,224.4434,17444.0
2021-06-07 09:40:00,238.74,238.99,237.88,237.91,15646.0,224.4434,224.6784,223.6349,223.6631,15646.0
2021-06-07 09:50:00,237.93,238.39,237.71,238.0,13274.0,223.6819,224.1143,223.475,223.7477,13274.0
2021-06-07 10:00:00,237.97,237.97,237.52,237.62,8052.0,223.7195,223.7195,223.2964,223.3904,8052.0
2021-06-07 10:10:00,237.59,238.06,237.54,237.54,6177.0,223.3622,223.8041,223.3152,223.3152,6177.0
2021-06-07 10:20:00,237.49,237.68,237.25,237.31,3490.0,223.2682,223.4468,223.0426,223.099,3490.0
2021-06-07 10:30:00,237.25,237.36,237.06,237.23,5302.0,223.0426,223.146,222.864,223.0238,5302.0
2021-06-07 10:40:00,237.29,237.39,236.89,237.27,18868.0,223.0802,223.1742,222.7041,223.0614,18868.0
2021-06-07 10:50:00,237.23,237.35,237.14,237.18,4682.0,223.0238,223.1366,222.9392,222.9768,4682.0
2021-06-07 11:00:00,237.14,238.04,237.1,237.93,8193.0,222.9392,223.7853,222.9016,223.6819,8193.0
2021-06-07 11:10:00,237.95,238.15,237.77,237.77,3968.0,223.7007,223.8887,223.5314,223.5314,3968.0
2021-06-07 11:20:00,237.67,237.82,237.58,237.66,3255.0,223.4374,223.5785,223.3528,223.428,3255.0
2021-06-07 11:30:00,237.73,237.73,237.43,237.43,2429.0,223.4938,223.4938,223.2118,223.2118,2429.0
2021-06-07 11:40:00,237.41,237.59,237.31,237.31,5538.0,223.193,223.3622,223.099,223.099,5538.0
2021-06-07 11:50:00,237.42,237.42,237.11,237.22,3104.0,223.2024,223.2024,222.911,223.0144,3104.0
2021-06-07 12:00:00,237.11,237.39,237.0,237.2,7366.0,222.911,223.1742,222.8076,222.9956,7366.0
2021-06-07 12:10:00,237.2,237.31,237.04,237.12,4670.0,222.9956,223.099,222.8452,222.9204,4670.0
2021-06-07 12:20:00,237.24,237.31,237.08,237.13,2520.0,223.0332,223.099,222.8828,222.9298,2520.0
2021-06-07 12:30:00,237.08,237.13,236.96,237.08,7414.0,222.8828,222.9298,222.77,222.8828,7414.0
2021-06-07 12:40:00,236.98,237.39,236.9,237.29,6039.0,222.7888,223.1742,222.7135,223.0802,6039.0
2021-06-07 12:50:00,237.24,237.49,237.24,237.35,4168.0,223.0332,223.2682,223.0332,223.1366,4168.0
2021-06-07 13:00:00,237.26,237.57,237.09,237.38,29466.0,223.052,223.3434,222.8922,223.1648,29466.0
2021-06-07 13:10:00,237.44,237.65,237.25,237.25,23715.0,223.2212,223.4186,223.0426,223.0426,23715.0
2021-06-07 13:20:00,237.34,237.36,237.16,237.17,11040.0,223.1272,223.146,222.958,222.9674,11040.0
2021-06-07 13:30:00,237.21,237.42,237.11,237.31,9380.0,223.005,223.2024,222.911,223.099,9380.0
2021-06-07 13:40:00,237.3,237.3,237.12,237.12,3405.0,223.0896,223.0896,222.9204,222.9204,3405.0
2021-06-07 13:50:00,237.13,237.31,237.09,237.09,3267.0,222.9298,223.099,222.8922,222.8922,3267.0
2021-06-07 14:00:00,237.19,237.2,237.0,237.14,8012.0,222.9862,222.9956,222.8076,222.9392,8012.0
2021-06-07 14:10:00,237.12,237.24,237.07,237.18,2619.0,222.9204,223.0332,222.8734,222.9768,2619.0
2021-06-07 14:20:00,237.2,237.34,237.13,237.21,3803.0,222.9956,223.1272,222.9298,223.005,3803.0
2021-06-07 14:30:00,237.2,237.55,237.19,237.55,54312.0,222.9956,223.3246,222.9862,223.3246,54312.0
2021-06-07 14:40:00,237.62,237.87,237.49,237.87,6690.0,223.3904,223.6255,223.2682,223.6255,6690.0
2021-06-07 14:50:00,237.8,237.93,237.72,237.78,6976.0,223.5597,223.6819,223.4844,223.5408,6976.0
2021-06-07 15:00:00,237.81,237.92,237.73,237.81,6144.0,223.5691,223.6725,223.4938,223.5691,6144.0
2021-06-07 15:10:00,237.82,238.17,237.77,238.14,7312.0,223.5785,223.9075,223.5314,223.8793,7312.0
2021-06-07 15:20:00,238.11,238.13,237.96,238.09,9347.0,223.8511,223.8699,223.7101,223.8323,9347.0
2021-06-07 15:30:00,238.13,238.35,238.09,238.31,47736.0,223.8699,224.0767,223.8323,224.0391,47736.0
2021-06-07 15:40:00,238.31,238.69,238.3,238.69,17935.0,224.0391,224.3964,224.0297,224.3964,17935.0
2021-06-07 15:50:00,238.75,239.11,238.63,238.92,66558.0,224.4528,224.7912,224.3399,224.6126,66558.0
2021-06-08 09:30:00,240.0,240.1,238.61,239.44,33834.0,225.6279,225.7219,224.3211,225.1014,33834.0
2021-06-08 09:40:00,239.44,239.56,239.09,239.22,5642.0,225.1014,225.2143,224.7724,224.8946,5642.0
2021-06-08 09:50:00,239.08,239.13,238.23,238.75,4719.0,224.763,224.81,223.9639,224.4528,4719.0
2021-06-08 10:00:00,238.59,239.16,238.31,239.12,18259.0,224.3023,224.8382,224.0391,224.8006,18259.0
2021-06-08 10:10:00,239.12,239.12,238.22,238.22,12444.0,224.8006,224.8006,223.9545,223.9545,12444.0
2021-06-08 10:20:00,238.35,238.67,238.12,238.12,8332.0,224.0767,224.3776,223.8605,223.8605,8332.0
2021-06-08 10:30:00,238.15,238.26,237.83,238.0,18382.0,223.8887,223.9921,223.5879,223.7477,18382.0
2021-06-08 10:40:00,237.97,238.24,237.81,237.99,5081.0,223.7195,223.9733,223.5691,223.7383,5081.0
2021-06-08 10:50:00,238.0,238.26,237.9,237.95,7972.0,223.7477,223.9921,223.6537,223.7007,7972.0
2021-06-08 11:00:00,237.87,238.4,237.87,238.22,7045.0,223.6255,224.1237,223.6255,223.9545,7045.0
2021-06-08 11:10:00,238.34,238.34,237.7,237.87,4542.0,224.0673,224.0673,223.4656,223.6255,4542.0
2021-06-08 11:20:00,237.78,238.32,237.52,238.32,11360.0,223.5408,224.0485,223.2964,224.0485,11360.0
2021-06-08 11:30:00,238.22,238.43,238.18,238.33,13538.0,223.9545,224.1519,223.9169,224.0579,13538.0
2021-06-08 11:40:00,238.33,238.59,238.23,238.51,4446.0,224.0579,224.3023,223.9639,224.2271,4446.0
2021-06-08 11:50:00,238.55,238.55,238.0,238.0,21728.0,224.2647,224.2647,223.7477,223.7477,21728.0
2021-06-08 12:00:00,238.07,238.35,238.07,238.25,2700.0,223.8135,224.0767,223.8135,223.9827,2700.0
2021-06-08 12:10:00,238.16,238.35,237.87,238.31,67000.0,223.8981,224.0767,223.6255,224.0391,67000.0
2021-06-08 12:20:00,238.37,238.37,237.91,238.18,3193.0,224.0955,224.0955,223.6631,223.9169,3193.0
2021-06-08 12:30:00,238.18,238.33,238.01,238.05,3691.0,223.9169,224.0579,223.7571,223.7947,3691.0
2021-06-08 12:40:00,237.98,238.13,237.86,237.91,3099.0,223.7289,223.8699,223.6161,223.6631,3099.0
2021-06-08 12:50:00,238.01,238.1,237.79,238.0,4580.0,223.7571,223.8417,223.5502,223.7477,4580.0
2021-06-08 13:00:00,237.97,238.04,237.58,237.65,29379.0,223.7195,223.7853,223.3528,223.4186,29379.0
2021-06-08 13:10:00,237.69,237.92,237.48,237.56,7107.0,223.4562,223.6725,223.2588,223.334,7107.0
2021-06-08 13:20:00,237.56,237.68,237.43,237.44,4630.0,223.334,223.4468,223.2118,223.2212,4630.0
2021-06-08 13:30:00,237.54,237.91,237.54,237.91,3883.0,223.3152,223.6631,223.3152,223.6631,3883.0
2021-06-08 13:40:00,237.9,238.1,237.83,238.09,3757.0,223.6537,223.8417,223.5879,223.8323,3757.0
2021-06-08 13:50:00,238.04,238.27,237.97,238.27,4680.0,223.7853,224.0015,223.7195,224.0015,4680.0
2021-06-08 14:00:00,238.24,238.38,238.08,238.08,5681.0,223.9733,224.1049,223.8229,223.8229,5681.0
2021-06-08 14:10:00,238.09,238.4,237.99,238.4,3700.0,223.8323,224.1237,223.7383,224.1237,3700.0
2021-06-08 14:20:00,238.36,238.86,238.36,238.73,7598.0,224.0861,224.5562,224.0861,224.434,7598.0
2021-06-08 14:30:00,238.85,238.9,238.54,238.65,5390.0,224.5468,224.5938,224.2553,224.3587,5390.0
2021-06-08 14:40:00,238.52,238.62,238.4,238.61,3838.0,224.2365,224.3305,224.1237,224.3211,3838.0
2021-06-08 14:50:00,238.52,238.68,238.39,238.5,4165.0,224.2365,224.387,224.1143,224.2177,4165.0
2021-06-08 15:00:00,238.59,238.93,238.37,238.7,13504.0,224.3023,224.622,224.0955,224.4058,13504.0
2021-06-08 15:10:00,238.71,239.27,238.67,238.7,17470.0,224.4152,224.9416,224.3776,224.4058,17470.0
2021-06-08 15:20:00,238.75,238.79,238.53,238.7,5118.0,224.4528,224.4904,224.2459,224.4058,5118.0
2021-06-08 15:30:00,238.75,238.77,238.35,238.39,13540.0,224.4528,224.4716,224.0767,224.1143,13540.0
2021-06-08 15:40:00,238.36,238.58,237.98,238.1,62193.0,224.0861,224.2929,223.7289,223.8417,62193.0
2021-06-08 15:50:00,238.16,238.75,238.16,238.36,23829.0,223.8981,224.4528,223.8981,224.0861,23829.0
2021-06-09 09:30:00,237.66,238.48,236.92,238.27,18517.0,223.428,224.1989,222.7323,224.0015,18517.0
2021-06-09 09:40:00,238.24,238.54,237.71,238.3,12829.0,223.9733,224.2553,223.475,224.0297,12829.0
2021-06-09 09:50:00,238.25,238.42,237.9,237.99,10768.0,223.9827,224.1425,223.6537,223.7383,10768.0
2021-06-09 10:00:00,238.13,238.29,237.55,237.88,58659.0,223.8699,224.0203,223.3246,223.6349,58659.0
2021-06-09 10:10:00,237.85,237.87,237.21,237.44,4534.0,223.6067,223.6255,223.005,223.2212,4534.0
2021-06-09 10:20:00,237.69,237.97,237.56,237.71,4480.0,223.4562,223.7195,223.334,223.475,4480.0
2021-06-09 10:30:00,237.74,237.99,237.59,237.88,4834.0,223.5032,223.7383,223.3622,223.6349,4834.0
2021-06-09 10:40:00,237.88,238.02,237.85,237.98,4444.0,223.6349,223.7665,223.6067,223.7289,4444.0
2021-06-09 10:50:00,238.05,238.12,237.83,238.03,15369.0,223.7947,223.8605,223.5879,223.7759,15369.0
2021-06-09 11:00:00,238.01,238.34,238.0,238.09,6818.0,223.7571,224.0673,223.7477,223.8323,6818.0
2021-06-09 11:10:00,238.14,238.51,238.01,238.42,4293.0,223.8793,224.2271,223.7571,224.1425,4293.0
2021-06-09 11:20:00,238.42,238.44,237.96,238.13,5022.0,224.1425,224.1613,223.7101,223.8699,5022.0
2021-06-09 11:30:00,237.96,237.96,237.61,237.61,3760.0,223.7101,223.7101,223.381,223.381,3760.0
2021-06-09 11:40:00,237.67,237.82,237.61,237.61,2457.0,223.4374,223.5785,223.381,223.381,2457.0
2021-06-09 11:50:00,237.61,237.63,237.38,237.46,4045.0,223.381,223.3998,223.1648,223.24,4045.0
2021-06-09 12:00:00,237.48,237.49,237.21,237.22,3515.0,223.2588,223.2682,223.005,223.0144,3515.0
2021-06-09 12:10:00,237.22,237.33,237.12,237.2,3756.0,223.0144,223.1178,222.9204,222.9956,3756.0
2021-06-09 12:20:00,237.16,237.31,237.05,237.17,3099.0,222.958,223.099,222.8546,222.9674,3099.0
2021-06-09 12:30:00,237.09,237.22,236.93,236.99,3852.0,222.8922,223.0144,222.7417,222.7982,3852.0
2021-06-09 12:40:00,236.9,237.0,236.84,236.97,2319.0,222.7135,222.8076,222.6571,222.7794,2319.0
2021-06-09 12:50:00,237.0,237.1,236.88,236.89,1708.0,222.8076,222.9016,222.6947,222.7041,1708.0
2021-06-09 13:00:00,236.92,237.15,236.92,237.05,3341.0,222.7323,222.9486,222.7323,222.8546,3341.0
2021-06-09 13:10:00,237.08,237.35,237.05,237.32,2900.0,222.8828,223.1366,222.8546,223.1084,2900.0
2021-06-09 13:20:00,237.4,237.41,237.2,237.35,2716.0,223.1836,223.193,222.9956,223.1366,2716.0
2021-06-09 13:30:00,237.34,237.38,237.21,237.24,2724.0,223.1272,223.1648,223.005,223.0332,2724.0
2021-06-09 13:40:00,237.27,237.52,237.22,237.37,2892.0,223.0614,223.2964,223.0144,223.1554,2892.0
2021-06-09 13:50:00,237.41,237.47,237.22,237.36,2827.0,223.193,223.2494,223.0144,223.146,2827.0
2021-06-09 14:00:00,237.3,237.36,236.87,236.95,3561.0,223.0896,223.146,222.6853,222.7606,3561.0
2021-06-09 14:10:00,236.97,237.15,236.94,237.06,2673.0,222.7794,222.9486,222.7512,222.864,2673.0
2021-06-09 14:20:00,237.08,237.23,236.94,237.23,1600.0,222.8828,223.0238,222.7512,223.0238,1600.0
2021-06-09 14:30:00,237.15,237.29,237.1,237.19,3615.0,222.9486,223.0802,222.9016,222.9862,3615.0
2021-06-09 14:40:00,237.21,237.21,236.89,237.04,5801.0,223.005,223.005,222.7041,222.8452,5801.0
2021-06-09 14:50:00,237.07,237.08,236.8,236.92,8526.0,222.8734,222.8828,222.6195,222.7323,8526.0
2021-06-09 15:00:00,236.89,237.15,236.79,237.15,5985.0,222.7041,222.9486,222.6101,222.9486,5985.0
2021-06-09 15:10:00,237.22,237.34,237.1,237.29,4288.0,223.0144,223.1272,222.9016,223.0802,4288.0
2021-06-09 15:20:00,237.31,237.32,237.13,237.16,4036.0,223.099,223.1084,222.9298,222.958,4036.0
2021-06-09 15:30:00,237.16,237.24,236.97,237.1,6570.0,222.958,223.0332,222.7794,222.9016,6570.0
2021-06-09 15:40:00,237.1,237.27,237.01,237.16,12810.0,222.9016,223.0614,222.817,222.958,12810.0
2021-06-09 15:50:00,237.16,237.35,236.65,236.66,42194.0,222.958,223.1366,222.4785,222.4879,42194.0
2021-06-10 09:30:00,237.05,237.2,236.67,236.86,8505.0,222.8546,222.9956,222.4973,222.6759,8505.0
2021-06-10 09:40:00,236.86,236.97,236.5,236.84,11989.0,222.6759,222.7794,222.3375,222.6571,11989.0
2021-06-10 09:50:00,236.94,237.2,236.67,237.2,3332.0,222.7512,222.9956,222.4973,222.9956,3332.0
2021-06-10 10:00:00,237.26,237.61,237.23,237.23,5383.0,223.052,223.381,223.0238,223.0238,5383.0
2021-06-10 10:10:00,237.31,237.66,237.17,237.43,3335.0,223.099,223.428,222.9674,223.2118,3335.0
2021-06-10 10:20:00,237.61,237.84,237.33,237.82,12897.0,223.381,223.5973,223.1178,223.5785,12897.0
2021-06-10 10:30:00,237.8,237.94,237.26,237.26,3777.0,223.5597,223.6913,223.052,223.052,3777.0
2021-06-10 10:40:00,237.27,237.37,237.05,237.29,3958.0,223.0614,223.1554,222.8546,223.0802,3958.0
2021-06-10 10:50:00,237.25,237.43,236.9,237.24,6276.0,223.0426,223.2118,222.7135,223.0332,6276.0
2021-06-10 11:00:00,237.22,237.7,237.03,237.45,3720.0,223.0144,223.4656,222.8358,223.2306,3720.0
2021-06-10 11:10:00,237.56,237.65,237.2,237.38,4326.0,223.334,223.4186,222.9956,223.1648,4326.0
2021-06-10 11:20:00,237.42,237.67,237.4,237.55,2318.0,223.2024,223.4374,223.1836,223.3246,2318.0
2021-06-10 11:30:00,237.57,237.64,237.48,237.52,2637.0,223.3434,223.4092,223.2588,223.2964,2637.0
2021-06-10 11:40:00,237.53,237.77,237.51,237.65,2627.0,223.3058,223.5314,223.287,223.4186,2627.0
2021-06-10 11:50:00,237.69,237.72,237.43,237.5,3701.0,223.4562,223.4844,223.2118,223.2776,3701.0
2021-06-10 12:00:00,237.65,237.65,237.44,237.46,2091.0,223.4186,223.4186,223.2212,223.24,2091.0
2021-06-10 12:10:00,237.45,237.66,237.34,237.66,4284.0,223.2306,223.428,223.1272,223.428,4284.0
2021-06-10 12:20:00,237.78,237.79,237.54,237.55,2362.0,223.5408,223.5502,223.3152,223.3246,2362.0
2021-06-10 12:30:00,237.56,237.67,237.39,237.52,3651.0,223.334,223.4374,223.1742,223.2964,3651.0
2021-06-10 12:40:00,237.52,237.81,237.44,237.81,6345.0,223.2964,223.5691,223.2212,223.5691,6345.0
2021-06-10 12:50:00,237.74,237.87,237.52,237.87,7168.0,223.5032,223.6255,223.2964,223.6255,7168.0
2021-06-10 13:00:00,237.89,238.0,237.82,237.91,8386.0,223.6443,223.7477,223.5785,223.6631,8386.0
2021-06-10 13:10:00,237.94,238.07,237.94,238.07,1903.0,223.6913,223.8135,223.6913,223.8135,1903.0
2021-06-10 13:20:00,237.97,238.05,237.86,237.94,42858.0,223.7195,223.7947,223.6161,223.6913,42858.0
2021-06-10 13:30:00,237.87,237.9,237.61,237.72,3361.0,223.6255,223.6537,223.381,223.4844,3361.0
2021-06-10 13:40:00,237.71,238.04,237.67,237.97,4069.0,223.475,223.7853,223.4374,223.7195,4069.0
2021-06-10 13:50:00,237.96,238.17,237.61,237.78,15692.0,223.7101,223.9075,223.381,223.5408,15692.0
2021-06-10 14:00:00,237.81,237.83,237.47,237.47,11401.0,223.5691,223.5879,223.2494,223.2494,11401.0
2021-06-10 14:10:00,237.37,237.65,237.37,237.55,2604.0,223.1554,223.4186,223.1554,223.3246,2604.0
2021-06-10 14:20:00,237.42,237.43,237.35,237.37,4678.0,223.2024,223.2118,223.1366,223.1554,4678.0
2021-06-10 14:30:00,237.42,237.56,237.37,237.56,4208.0,223.2024,223.334,223.1554,223.334,4208.0
2021-06-10 14:40:00,237.56,237.68,237.56,237.63,2677.0,223.334,223.4468,223.334,223.3998,2677.0
2021-06-10 14:50:00,237.58,237.89,237.58,237.83,7048.0,223.3528,223.6443,223.3528,223.5879,7048.0
2021-06-10 15:00:00,237.79,237.89,237.66,237.69,4941.0,223.5502,223.6443,223.428,223.4562,4941.0
2021-06-10 15:10:00,237.66,237.8,237.64,237.64,10499.0,223.428,223.5597,223.4092,223.4092,10499.0
2021-06-10 15:20:00,237.66,237.69,237.41,237.41,6425.0,223.428,223.4562,223.193,223.193,6425.0
2021-06-10 15:30:00,237.41,237.66,237.35,237.51,11352.0,223.193,223.428,223.1366,223.287,11352.0
2021-06-10 15:40:00,237.46,237.56,237.37,237.42,13861.0,223.24,223.334,223.1554,223.2024,13861.0
2021-06-10 15:50:00,237.39,237.54,237.2,237.28,65143.0,223.1742,223.3152,222.9956,223.0708,65143.0
2021-06-11 09:30:00,237.99,237.99,237.35,237.54,6471.0,223.7383,223.7383,223.1366,223.3152,6471.0
2021-06-11 09:40:00,237.38,237.68,237.37,237.49,2262.0,223.1648,223.4468,223.1554,223.2682,2262.0
2021-06-11 09:50:00,237.66,237.82,237.25,237.54,3750.0,223.428,223.5785,223.0426,223.3152,3750.0
2021-06-11 10:00:00,237.73,238.01,237.37,238.01,4156.0,223.4938,223.7571,223.1554,223.7571,4156.0
2021-06-11 10:10:00,237.92,238.11,237.63,238.05,2927.0,223.6725,223.8511,223.3998,223.7947,2927.0
2021-06-11 10:20:00,237.95,238.06,237.63,237.87,6989.0,223.7007,223.8041,223.3998,223.6255,6989.0
2021-06-11 10:30:00,237.7,237.87,237.45,237.45,3020.0,223.4656,223.6255,223.2306,223.2306,3020.0
2021-06-11 10:40:00,237.55,238.2,237.5,237.82,4984.0,223.3246,223.9357,223.2776,223.5785,4984.0
2021-06-11 10:50:00,237.84,238.1,237.52,237.59,7683.0,223.5973,223.8417,223.2964,223.3622,7683.0
2021-06-11 11:00:00,237.71,237.75,237.41,237.41,3682.0,223.475,223.5126,223.193,223.193,3682.0
2021-06-11 11:10:00,237.5,237.73,237.32,237.38,6881.0,223.2776,223.4938,223.1084,223.1648,6881.0
2021-06-11 11:20:00,237.42,237.42,236.96,237.18,6537.0,223.2024,223.2024,222.77,222.9768,6537.0
2021-06-11 11:30:00,237.24,237.26,236.95,236.95,2740.0,223.0332,223.052,222.7606,222.7606,2740.0
2021-06-11 11:40:00,236.93,237.04,236.8,236.97,2141.0,222.7417,222.8452,222.6195,222.7794,2141.0
2021-06-11 11:50:00,237.05,237.06,236.76,236.84,2831.0,222.8546,222.864,222.5819,222.6571,2831.0
2021-06-11 12:00:00,236.91,237.06,236.76,236.81,2620.0,222.7229,222.864,222.5819,222.6289,2620.0
2021-06-11 12:10:00,236.83,236.98,236.57,236.9,57705.0,222.6477,222.7888,222.4033,222.7135,57705.0
2021-06-11 12:20:00,236.94,237.0,236.73,236.98,3087.0,222.7512,222.8076,222.5537,222.7888,3087.0
2021-06-11 12:30:00,237.04,237.07,236.76,236.82,2401.0,222.8452,222.8734,222.5819,222.6383,2401.0
2021-06-11 12:40:00,236.77,236.92,236.66,236.84,1476.0,222.5913,222.7323,222.4879,222.6571,1476.0
2021-06-11 12:50:00,236.7,237.04,236.69,236.9,3347.0,222.5255,222.8452,222.5161,222.7135,3347.0
2021-06-11 13:00:00,236.91,236.97,236.84,236.9,1866.0,222.7229,222.7794,222.6571,222.7135,1866.0
2021-06-11 13:10:00,236.9,237.16,236.89,237.08,3295.0,222.7135,222.958,222.7041,222.8828,3295.0
2021-06-11 13:20:00,237.15,237.15,236.96,236.98,3918.0,222.9486,222.9486,222.77,222.7888,3918.0
2021-06-11 13:30:00,236.99,236.99,236.85,236.85,1500.0,222.7982,222.7982,222.6665,222.6665,1500.0
2021-06-11 13:40:00,236.91,237.08,236.85,237.04,2371.0,222.7229,222.8828,222.6665,222.8452,2371.0
2021-06-11 13:50:00,237.0,237.15,236.95,237.12,2260.0,222.8076,222.9486,222.7606,222.9204,2260.0
2021-06-11 14:00:00,237.26,237.38,237.17,237.17,2726.0,223.052,223.1648,222.9674,222.9674,2726.0
2021-06-11 14:10:00,237.2,237.25,237.08,237.24,1891.0,222.9956,223.0426,222.8828,223.0332,1891.0
2021-06-11 14:20:00,237.29,237.55,237.29,237.46,3139.0,223.0802,223.3246,223.0802,223.24,3139.0
2021-06-11 14:30:00,237.45,237.47,237.25,237.46,3877.0,223.2306,223.2494,223.0426,223.24,3877.0
2021-06-11 14:40:00,237.43,237.47,237.31,237.43,2900.0,223.2118,223.2494,223.099,223.2118,2900.0
2021-06-11 14:50:00,237.38,237.56,237.27,237.43,2729.0,223.1648,223.334,223.0614,223.2118,2729.0
2021-06-11 15:00:00,237.37,237.37,237.07,237.19,3157.0,223.1554,223.1554,222.8734,222.9862,3157.0
2021-06-11 15:10:00,237.22,237.26,237.01,237.13,3728.0,223.0144,223.052,222.817,222.9298,3728.0
2021-06-11 15:20:00,237.09,237.26,237.0,237.17,5228.0,222.8922,223.052,222.8076,222.9674,5228.0
2021-06-11 15:30:00,237.16,237.63,237.15,237.63,7381.0,222.958,223.3998,222.9486,223.3998,7381.0
2021-06-11 15:40:00,237.61,237.74,237.3,237.64,8354.0,223.381,223.5032,223.0896,223.4092,8354.0
2021-06-11 15:50:00,237.72,238.1,237.45,237.95,45634.0,223.4844,223.8417,223.2306,223.7007,45634.0
2021-06-14 09:30:00,237.18,237.35,236.65,236.66,89873.0,222.9768,223.1366,222.4785,222.4879,89873.0
2021-06-14 09:40:00,236.66,236.81,235.78,235.99,4660.0,222.4879,222.6289,221.6606,221.858,4660.0
2021-06-14 09:50:00,236.0,236.81,235.77,236.58,7266.0,221.8674,222.6289,221.6512,222.4127,7266.0
2021-06-14 10:00:00,236.69,236.77,236.53,236.57,4353.0,222.5161,222.5913,222.3657,222.4033,4353.0
2021-06-14 10:10:00,236.64,236.69,236.49,236.55,6411.0,222.4691,222.5161,222.3281,222.3845,6411.0
2021-06-14 10:20:00,236.54,236.68,236.41,236.49,5988.0,222.3751,222.5067,222.2529,222.3281,5988.0
2021-06-14 10:30:00,236.53,236.53,236.09,236.23,4330.0,222.3657,222.3657,221.9521,222.0837,4330.0
2021-06-14 10:40:00,236.27,236.51,236.18,236.31,4250.0,222.1213,222.3469,222.0367,222.1589,4250.0
2021-06-14 10:50:00,236.22,236.28,236.09,236.21,1808.0,222.0743,222.1307,221.9521,222.0649,1808.0
2021-06-14 11:00:00,236.23,236.56,236.2,236.56,5261.0,222.0837,222.3939,222.0555,222.3939,5261.0
2021-06-14 11:10:00,236.54,236.68,236.37,236.49,2916.0,222.3751,222.5067,222.2153,222.3281,2916.0
2021-06-14 11:20:00,236.3,236.33,235.76,235.92,5260.0,222.1495,222.1777,221.6418,221.7922,5260.0
2021-06-14 11:30:00,235.89,236.4,235.79,236.25,5810.0,221.764,222.2435,221.67,222.1025,5810.0
2021-06-14 11:40:00,236.24,236.34,236.04,236.09,2751.0,222.0931,222.1871,221.905,221.9521,2751.0
2021-06-14 11:50:00,236.07,236.27,236.0,236.27,5277.0,221.9332,222.1213,221.8674,222.1213,5277.0
2021-06-14 12:00:00,236.24,236.24,235.97,236.03,2709.0,222.0931,222.0931,221.8392,221.8956,2709.0
2021-06-14 12:10:00,236.11,236.24,235.93,236.02,5755.0,221.9709,222.0931,221.8016,221.8862,5755.0
2021-06-14 12:20:00,235.95,236.21,235.95,236.11,4057.0,221.8204,222.0649,221.8204,221.9709,4057.0
2021-06-14 12:30:00,236.16,236.24,236.01,236.1,5149.0,222.0179,222.0931,221.8768,221.9615,5149.0
2021-06-14 12:40:00,236.11,236.16,235.93,236.03,4602.0,221.9709,222.0179,221.8016,221.8956,4602.0
2021-06-14 12:50:00,235.9,235.97,235.8,235.83,3557.0,221.7734,221.8392,221.6794,221.7076,3557.0
2021-06-14 13:00:00,235.88,236.2,235.8,235.8,5584.0,221.7546,222.0555,221.6794,221.6794,5584.0
2021-06-14 13:10:00,235.81,236.17,235.81,236.11,7433.0,221.6888,222.0273,221.6888,221.9709,7433.0
2021-06-14 13:20:00,236.1,236.1,235.87,235.92,1903.0,221.9615,221.9615,221.7452,221.7922,1903.0
2021-06-14 13:30:00,235.99,236.12,235.96,236.02,4954.0,221.858,221.9803,221.8298,221.8862,4954.0
2021-06-14 13:40:00,235.94,236.35,235.94,236.27,9750.0,221.811,222.1965,221.811,222.1213,9750.0
2021-06-14 13:50:00,236.2,236.32,235.98,236.04,5801.0,222.0555,222.1683,221.8486,221.905,5801.0
2021-06-14 14:00:00,236.08,236.08,235.6,236.02,7010.0,221.9427,221.9427,221.4914,221.8862,7010.0
2021-06-14 14:10:00,236.07,236.25,236.07,236.16,2839.0,221.9332,222.1025,221.9332,222.0179,2839.0
2021-06-14 14:20:00,236.12,236.16,235.99,236.0,5314.0,221.9803,222.0179,221.858,221.8674,5314.0
2021-06-14 14:30:00,236.03,236.12,235.86,236.02,3193.0,221.8956,221.9803,221.7358,221.8862,3193.0
2021-06-14 14:40:00,236.13,236.29,236.13,236.27,4017.0,221.9897,222.1401,221.9897,222.1213,4017.0
2021-06-14 14:50:00,236.3,236.45,236.2,236.36,10066.0,222.1495,222.2905,222.0555,222.2059,10066.0
2021-06-14 15:00:00,236.34,236.44,236.3,236.36,3581.0,222.1871,222.2811,222.1495,222.2059,3581.0
2021-06-14 15:10:00,236.42,236.6,236.03,236.06,23082.0,222.2623,222.4315,221.8956,221.9238,23082.0
2021-06-14 15:20:00,236.09,236.42,235.91,236.01,13935.0,221.9521,222.2623,221.7828,221.8768,13935.0
2021-06-14 15:30:00,236.04,236.05,235.94,236.01,17772.0,221.905,221.9144,221.811,221.8768,17772.0
2021-06-14 15:40:00,236.0,236.07,235.9,236.01,24913.0,221.8674,221.9332,221.7734,221.8768,24913.0
2021-06-14 15:50:00,236.03,236.6,235.84,236.48,108435.0,221.8956,222.4315,221.717,222.3187,108435.0
2021-06-15 09:30:00,237.44,237.58,236.63,237.09,12333.0,223.2212,223.3528,222.4597,222.8922,12333.0
2021-06-15 09:40:00,236.81,237.57,236.81,236.83,9995.0,222.6289,223.3434,222.6289,222.6477,9995.0
2021-06-15 09:50:00,236.8,237.79,236.65,237.21,12711.0,222.6195,223.5502,222.4785,223.005,12711.0
2021-06-15 10:00:00,237.09,237.45,237.0,237.0,4161.0,222.8922,223.2306,222.8076,222.8076,4161.0
2021-06-15 10:10:00,237.13,237.13,236.72,236.72,2945.0,222.9298,222.9298,222.5443,222.5443,2945.0
2021-06-15 10:20:00,236.72,236.89,236.72,236.86,1917.0,222.5443,222.7041,222.5443,222.6759,1917.0
2021-06-15 10:30:00,236.87,237.06,236.8,236.92,1902.0,222.6853,222.864,222.6195,222.7323,1902.0
2021-06-15 10:40:00,236.85,237.02,236.73,236.75,4556.0,222.6665,222.8264,222.5537,222.5725,4556.0
2021-06-15 10:50:00,236.82,236.88,236.5,236.71,5401.0,222.6383,222.6947,222.3375,222.5349,5401.0
2021-06-15 11:00:00,236.69,236.76,236.52,236.76,2924.0,222.5161,222.5819,222.3563,222.5819,2924.0
2021-06-15 11:10:00,236.55,236.55,236.32,236.42,2427.0,222.3845,222.3845,222.1683,222.2623,2427.0
2021-06-15 11:20:00,236.48,236.79,236.24,236.37,33998.0,222.3187,222.6101,222.0931,222.2153,33998.0
2021-06-15 11:30:00,236.23,236.29,236.0,236.15,7050.0,222.0837,222.1401,221.8674,222.0085,7050.0
2021-06-15 11:40:00,236.15,236.2,236.0,236.0,5997.0,222.0085,222.0555,221.8674,221.8674,5997.0
2021-06-15 11:50:00,235.8,235.98,235.8,235.95,1529.0,221.6794,221.8486,221.6794,221.8204,1529.0
2021-06-15 12:00:00,235.95,236.11,235.95,236.0,3762.0,221.8204,221.9709,221.8204,221.8674,3762.0
2021-06-15 12:10:00,235.93,236.0,235.8,235.86,9907.0,221.8016,221.8674,221.6794,221.7358,9907.0
2021-06-15 12:20:00,235.83,236.01,235.83,235.93,1809.0,221.7076,221.8768,221.7076,221.8016,1809.0
2021-06-15 12:30:00,235.86,236.06,235.86,235.96,1868.0,221.7358,221.9238,221.7358,221.8298,1868.0
2021-06-15 12:40:00,235.96,235.96,235.64,235.65,3081.0,221.8298,221.8298,221.529,221.5384,3081.0
2021-06-15 12:50:00,235.74,235.77,235.63,235.64,1863.0,221.623,221.6512,221.5196,221.529,1863.0
2021-06-15 13:00:00,235.66,235.69,235.55,235.62,1860.0,221.5478,221.576,221.4444,221.5102,1860.0
2021-06-15 13:10:00,235.62,235.71,235.5,235.7,2078.0,221.5102,221.5948,221.3974,221.5854,2078.0
2021-06-15 13:20:00,235.59,235.74,235.59,235.65,1372.0,221.482,221.623,221.482,221.5384,1372.0
2021-06-15 13:30:00,235.67,235.72,235.59,235.59,2177.0,221.5572,221.6042,221.482,221.482,2177.0
2021-06-15 13:40:00,235.63,235.75,235.6,235.75,1999.0,221.5196,221.6324,221.4914,221.6324,1999.0
2021-06-15 13:50:00,235.91,236.29,235.91,236.08,1738.0,221.7828,222.1401,221.7828,221.9427,1738.0
2021-06-15 14:00:00,236.01,236.29,236.01,236.22,2689.0,221.8768,222.1401,221.8768,222.0743,2689.0
2021-06-15 14:10:00,236.18,236.18,236.0,236.1,1523.0,222.0367,222.0367,221.8674,221.9615,1523.0
2021-06-15 14:20:00,236.13,236.25,236.09,236.09,3348.0,221.9897,222.1025,221.9521,221.9521,3348.0
2021-06-15 14:30:00,236.06,236.16,235.98,236.15,1951.0,221.9238,222.0179,221.8486,222.0085,1951.0
2021-06-15 14:40:00,236.11,236.28,236.07,236.28,1779.0,221.9709,222.1307,221.9332,222.1307,1779.0
2021-06-15 14:50:00,236.38,236.52,236.22,236.31,4512.0,222.2247,222.3563,222.0743,222.1589,4512.0
2021-06-15 15:00:00,236.28,236.32,236.02,236.02,2005.0,222.1307,222.1683,221.8862,221.8862,2005.0
2021-06-15 15:10:00,236.06,236.06,235.83,235.89,7485.0,221.9238,221.9238,221.7076,221.764,7485.0
2021-06-15 15:20:00,236.01,236.11,235.76,235.77,7807.0,221.8768,221.9709,221.6418,221.6512,7807.0
2021-06-15 15:30:00,235.75,235.93,235.63,235.7,44739.0,221.6324,221.8016,221.5196,221.5854,44739.0
2021-06-15 15:40:00,235.73,236.24,235.69,236.21,9539.0,221.6136,222.0931,221.576,222.0649,9539.0
2021-06-15 15:50:00,236.16,236.34,235.86,236.24,39577.0,222.0179,222.1871,221.7358,222.0931,39577.0
2021-06-16 09:30:00,235.69,236.16,235.52,235.57,15187.0,221.576,222.0179,221.4162,221.4632,15187.0
2021-06-16 09:40:00,235.59,235.74,235.25,235.34,4864.0,221.482,221.623,221.1624,221.247,4864.0
2021-06-16 09:50:00,235.4,235.42,235.01,235.23,7055.0,221.3034,221.3222,220.9367,221.1436,7055.0
2021-06-16 10:00:00,235.18,235.24,234.31,234.31,8697.0,221.0965,221.153,220.2786,220.2786,8697.0
2021-06-16 10:10:00,234.32,234.63,234.15,234.63,7712.0,220.288,220.5795,220.1282,220.5795,7712.0
2021-06-16 10:20:00,234.54,234.54,234.06,234.3,9962.0,220.4949,220.4949,220.0436,220.2692,9962.0
2021-06-16 10:30:00,234.35,234.82,234.31,234.75,8218.0,220.3162,220.7581,220.2786,220.6923,8218.0
2021-06-16 10:40:00,234.75,234.94,234.75,234.93,3299.0,220.6923,220.8709,220.6923,220.8615,3299.0
2021-06-16 10:50:00,234.91,235.23,234.82,235.2,40373.0,220.8427,221.1436,220.7581,221.1153,40373.0
2021-06-16 11:00:00,235.2,235.2,234.85,234.85,9876.0,221.1153,221.1153,220.7863,220.7863,9876.0
2021-06-16 11:10:00,234.85,235.13,234.85,234.99,5210.0,220.7863,221.0495,220.7863,220.9179,5210.0
2021-06-16 11:20:00,234.99,235.15,234.91,235.07,5577.0,220.9179,221.0683,220.8427,220.9931,5577.0
2021-06-16 11:30:00,235.0,235.26,234.96,235.25,5479.0,220.9273,221.1718,220.8897,221.1624,5479.0
2021-06-16 11:40:00,235.28,235.64,235.27,235.41,6933.0,221.1906,221.529,221.1812,221.3128,6933.0
2021-06-16 11:50:00,235.43,235.49,235.31,235.48,2925.0,221.3316,221.388,221.2188,221.3786,2925.0
2021-06-16 12:00:00,235.44,235.56,235.21,235.21,3065.0,221.341,221.4538,221.1247,221.1247,3065.0
2021-06-16 12:10:00,235.27,235.27,234.99,235.0,4477.0,221.1812,221.1812,220.9179,220.9273,4477.0
2021-06-16 12:20:00,234.99,234.99,234.34,234.56,3187.0,220.9179,220.9179,220.3068,220.5137,3187.0
2021-06-16 12:30:00,234.52,234.91,234.35,234.35,5099.0,220.4761,220.8427,220.3162,220.3162,5099.0
2021-06-16 12:40:00,234.34,235.0,234.34,234.67,13628.0,220.3068,220.9273,220.3068,220.6171,13628.0
2021-06-16 12:50:00,234.68,234.69,234.49,234.63,4762.0,220.6265,220.6359,220.4479,220.5795,4762.0
2021-06-16 13:00:00,234.57,234.67,234.42,234.62,2969.0,220.5231,220.6171,220.3821,220.5701,2969.0
2021-06-16 13:10:00,234.63,234.63,234.31,234.31,2385.0,220.5795,220.5795,220.2786,220.2786,2385.0
2021-06-16 13:20:00,234.34,234.9,234.33,234.44,13305.0,220.3068,220.8333,220.2974,220.4009,13305.0
2021-06-16 13:30:00,234.55,234.62,234.26,234.43,4726.0,220.5043,220.5701,220.2316,220.3915,4726.0
2021-06-16 13:40:00,234.38,234.49,234.19,234.21,4207.0,220.3445,220.4479,220.1658,220.1846,4207.0
2021-06-16 13:50:00,234.15,234.38,234.1,234.3,5893.0,220.1282,220.3445,220.0812,220.2692,5893.0
2021-06-16 14:00:00,234.21,234.21,232.71,233.57,17643.0,220.1846,220.1846,218.7745,219.583,17643.0
2021-06-16 14:10:00,233.63,233.63,232.97,233.16,13044.0,219.6394,219.6394,219.0189,219.1975,13044.0
2021-06-16 14:20:00,233.27,233.56,233.21,233.45,8241.0,219.3009,219.5736,219.2445,219.4701,8241.0
2021-06-16 14:30:00,233.41,233.74,233.16,233.69,13585.0,219.4325,219.7428,219.1975,219.6958,13585.0
2021-06-16 14:40:00,233.71,233.72,233.13,233.29,7709.0,219.7146,219.724,219.1693,219.3197,7709.0
2021-06-16 14:50:00,233.16,233.95,233.12,233.94,4910.0,219.1975,219.9402,219.1599,219.9308,4910.0
2021-06-16 15:00:00,233.99,234.09,233.79,233.82,16504.0,219.9778,220.0718,219.7898,219.818,16504.0
2021-06-16 15:10:00,233.74,234.28,233.74,234.17,10127.0,219.7428,220.2504,219.7428,220.147,10127.0
2021-06-16 15:20:00,234.19,234.47,234.0,234.13,11078.0,220.1658,220.4291,219.9872,220.1094,11078.0
2021-06-16 15:30:00,234.08,234.24,233.84,234.19,10531.0,220.0624,220.2128,219.8368,220.1658,10531.0
2021-06-16 15:40:00,234.26,234.43,233.93,234.07,13026.0,220.2316,220.3915,219.9214,220.053,13026.0
2021-06-16 15:50:00,234.01,234.28,233.87,234.09,42920.0,219.9966,220.2504,219.865,220.0718,42920.0
2021-06-17 09:30:00,233.51,233.51,232.64,232.67,17874.0,219.5266,219.5266,218.7087,218.7369,17874.0
2021-06-17 09:40:00,232.52,232.71,231.91,232.26,9564.0,218.5958,218.7745,218.0224,218.3514,9564.0
2021-06-17 09:50:00,232.23,232.83,232.16,232.8,13294.0,218.3232,218.8873,218.2574,218.8591,13294.0
2021-06-17 10:00:00,232.67,232.87,232.23,232.36,6855.0,218.7369,218.9249,218.3232,218.4454,6855.0
2021-06-17 10:10:00,232.26,232.28,231.72,232.04,14511.0,218.3514,218.3702,217.8437,218.1446,14511.0
2021-06-17 10:20:00,231.96,232.22,231.92,232.02,18037.0,218.0694,218.3138,218.0318,218.1258,18037.0
2021-06-17 10:30:00,232.08,232.27,231.68,231.92,31457.0,218.1822,218.3608,217.8061,218.0318,31457.0
2021-06-17 10:40:00,231.9,231.99,231.64,231.73,33946.0,218.013,218.0976,217.7685,217.8531,33946.0
2021-06-17 10:50:00,231.74,232.07,231.73,231.83,12792.0,217.8625,218.1728,217.8531,217.9472,12792.0
2021-06-17 11:00:00,231.84,231.85,231.41,231.54,20667.0,217.9566,217.966,217.5523,217.6745,20667.0
2021-06-17 11:10:00,231.47,231.64,230.73,231.01,31604.0,217.6087,217.7685,216.913,217.1763,31604.0
2021-06-17 11:20:00,231.01,231.24,230.85,230.92,10469.0,217.1763,217.3925,217.0258,217.0917,10469.0
2021-06-17 11:30:00,230.91,231.03,230.4,230.46,32640.0,217.0822,217.1951,216.6028,216.6592,32640.0
2021-06-17 11:40:00,230.53,230.53,230.15,230.41,17493.0,216.725,216.725,216.3678,216.6122,17493.0
2021-06-17 11:50:00,230.47,230.47,229.78,229.79,9133.0,216.6686,216.6686,216.0199,216.0293,9133.0
2021-06-17 12:00:00,229.89,230.01,229.84,229.85,8374.0,216.1233,216.2361,216.0763,216.0857,8374.0
2021-06-17 12:10:00,229.85,230.41,229.85,230.04,19463.0,216.0857,216.6122,216.0857,216.2643,19463.0
2021-06-17 12:20:00,229.98,230.24,229.78,229.98,6997.0,216.2079,216.4524,216.0199,216.2079,6997.0
2021-06-17 12:30:00,229.93,230.37,229.88,230.12,7391.0,216.1609,216.5746,216.1139,216.3396,7391.0
2021-06-17 12:40:00,230.19,230.26,230.0,230.09,4026.0,216.4054,216.4712,216.2267,216.3114,4026.0
2021-06-17 12:50:00,230.14,230.83,230.12,230.54,3932.0,216.3584,217.007,216.3396,216.7344,3932.0
2021-06-17 13:00:00,230.59,230.69,230.46,230.5,7158.0,216.7814,216.8754,216.6592,216.6968,7158.0
2021-06-17 13:10:00,230.42,230.53,230.31,230.34,3890.0,216.6216,216.725,216.5182,216.5464,3890.0
2021-06-17 13:20:00,230.37,230.49,230.33,230.41,8293.0,216.5746,216.6874,216.537,216.6122,8293.0
2021-06-17 13:30:00,230.35,230.52,230.35,230.38,9153.0,216.5558,216.7156,216.5558,216.584,9153.0
2021-06-17 13:40:00,230.36,230.5,230.25,230.26,5210.0,216.5652,216.6968,216.4618,216.4712,5210.0
2021-06-17 13:50:00,230.3,230.35,230.21,230.26,6680.0,216.5088,216.5558,216.4242,216.4712,6680.0
2021-06-17 14:00:00,230.22,230.29,230.13,230.13,8336.0,216.4336,216.4994,216.349,216.349,8336.0
2021-06-17 14:10:00,230.12,230.28,230.07,230.07,6418.0,216.3396,216.49,216.2926,216.2926,6418.0
2021-06-17 14:20:00,230.07,230.23,230.05,230.08,8204.0,216.2926,216.443,216.2737,216.302,8204.0
2021-06-17 14:30:00,230.05,230.09,229.9,229.94,9617.0,216.2737,216.3114,216.1327,216.1703,9617.0
2021-06-17 14:40:00,229.96,230.02,229.9,229.91,8759.0,216.1891,216.2455,216.1327,216.1421,8759.0
2021-06-17 14:50:00,229.9,229.92,229.54,229.55,12475.0,216.1327,216.1515,215.7943,215.8037,12475.0
2021-06-17 15:00:00,229.56,229.72,229.5,229.54,14604.0,215.8131,215.9635,215.7567,215.7943,14604.0
2021-06-17 15:10:00,229.6,229.82,229.52,229.75,18467.0,215.8507,216.0575,215.7755,215.9917,18467.0
2021-06-17 15:20:00,229.83,230.29,229.79,230.19,19009.0,216.0669,216.4994,216.0293,216.4054,19009.0
2021-06-17 15:30:00,230.14,230.58,230.06,230.57,27621.0,216.3584,216.772,216.2832,216.7626,27621.0
2021-06-17 15:40:00,230.58,230.84,230.42,230.54,34003.0,216.772,217.0164,216.6216,216.7344,34003.0
2021-06-17 15:50:00,230.58,230.7,229.49,229.74,83805.0,216.772,216.8848,215.7473,215.9823,83805.0
2021-06-18 09:30:00,226.0,227.18,225.66,226.31,202527.0,212.4663,213.5756,212.1466,212.7577,202527.0
2021-06-18 09:40:00,226.13,226.34,224.81,224.86,36487.0,212.5885,212.7859,211.3475,211.3945,36487.0
2021-06-18 09:50:00,224.97,225.21,224.66,224.8,31422.0,211.498,211.7236,211.2065,211.3381,31422.0
2021-06-18 10:00:00,224.86,225.23,224.01,225.11,38360.0,211.3945,211.7424,210.5954,211.6296,38360.0
2021-06-18 10:10:00,225.06,225.1,224.5,224.68,27387.0,211.5826,211.6202,211.0561,211.2253,27387.0
2021-06-18 10:20:00,224.71,224.72,224.16,224.61,28629.0,211.2535,211.2629,210.7365,211.1595,28629.0
2021-06-18 10:30:00,224.59,224.98,224.34,224.97,17027.0,211.1407,211.5074,210.9057,211.498,17027.0
2021-06-18 10:40:00,224.96,225.14,224.85,224.94,29403.0,211.4886,211.6578,211.3851,211.4698,29403.0
2021-06-18 10:50:00,224.92,225.19,224.89,224.96,12270.0,211.451,211.7048,211.4227,211.4886,12270.0
2021-06-18 11:00:00,224.9,225.16,224.78,224.92,12131.0,211.4322,211.6766,211.3193,211.451,12131.0
2021-06-18 11:10:00,224.94,224.98,224.57,224.8,74601.0,211.4698,211.5074,211.1219,211.3381,74601.0
2021-06-18 11:20:00,224.78,225.12,224.58,224.59,10246.0,211.3193,211.639,211.1313,211.1407,10246.0
2021-06-18 11:30:00,224.65,225.31,224.61,225.2,28940.0,211.1971,211.8176,211.1595,211.7142,28940.0
2021-06-18 11:40:00,225.07,225.18,224.88,224.96,10136.0,211.592,211.6954,211.4133,211.4886,10136.0
2021-06-18 11:50:00,224.96,224.99,224.72,224.72,7562.0,211.4886,211.5168,211.2629,211.2629,7562.0
2021-06-18 12:00:00,224.75,224.94,224.65,224.92,8064.0,211.2911,211.4698,211.1971,211.451,8064.0
2021-06-18 12:10:00,224.86,224.95,224.33,224.34,9624.0,211.3945,211.4792,210.8963,210.9057,9624.0
2021-06-18 12:20:00,224.36,224.48,224.17,224.28,8126.0,210.9245,211.0373,210.7459,210.8493,8126.0
2021-06-18 12:30:00,224.22,224.22,223.76,223.8,11933.0,210.7929,210.7929,210.3604,210.398,11933.0
2021-06-18 12:40:00,223.81,223.82,223.44,223.63,8874.0,210.4074,210.4168,210.0596,210.2382,8874.0
2021-06-18 12:50:00,223.63,223.93,223.63,223.77,10358.0,210.2382,210.5202,210.2382,210.3698,10358.0
2021-06-18 13:00:00,223.71,223.96,223.55,223.74,12588.0,210.3134,210.5484,210.163,210.3416,12588.0
2021-06-18 13:10:00,223.73,223.81,223.6,223.67,5964.0,210.3322,210.4074,210.21,210.2758,5964.0
2021-06-18 13:20:00,223.66,223.78,223.57,223.69,14068.0,210.2664,210.3792,210.1818,210.2946,14068.0
2021-06-18 13:30:00,223.69,223.89,223.67,223.68,16503.0,210.2946,210.4826,210.2758,210.2852,16503.0
2021-06-18 13:40:00,223.68,223.79,223.05,223.12,17239.0,210.2852,210.3886,209.6929,209.7587,17239.0
2021-06-18 13:50:00,223.12,223.25,223.07,223.11,15040.0,209.7587,209.881,209.7117,209.7493,15040.0
2021-06-18 14:00:00,223.16,223.6,223.15,223.27,15844.0,209.7963,210.21,209.7869,209.8998,15844.0
2021-06-18 14:10:00,223.22,223.49,223.16,223.26,15017.0,209.8528,210.1066,209.7963,209.8904,15017.0
2021-06-18 14:20:00,223.28,223.58,223.15,223.45,12619.0,209.9092,210.1912,209.7869,210.069,12619.0
2021-06-18 14:30:00,223.47,223.59,223.44,223.54,19447.0,210.0878,210.2006,210.0596,210.1536,19447.0
2021-06-18 14:40:00,223.58,223.8,223.33,223.35,14649.0,210.1912,210.398,209.9562,209.975,14649.0
2021-06-18 14:50:00,223.27,223.35,222.72,223.0,28797.0,209.8998,209.975,209.3827,209.6459,28797.0
2021-06-18 15:00:00,222.98,223.24,222.66,222.72,12929.0,209.6271,209.8716,209.3263,209.3827,12929.0
2021-06-18 15:10:00,222.7,222.77,222.19,222.37,13946.0,209.3639,209.4297,208.8844,209.0537,13946.0
2021-06-18 15:20:00,222.31,222.69,222.31,222.48,19810.0,208.9972,209.3545,208.9972,209.1571,19810.0
2021-06-18 15:30:00,222.46,222.63,222.04,222.51,27210.0,209.1383,209.2981,208.7434,209.1853,27210.0
2021-06-18 15:40:00,222.38,222.52,221.89,221.9,36798.0,209.0631,209.1947,208.6024,208.6118,36798.0
2021-06-18 15:50:00,222.02,222.22,220.95,220.97,125793.0,208.7246,208.9126,207.7187,207.7375,125793.0
2021-06-21 09:30:00,221.95,222.95,220.97,222.81,80963.0,208.6588,209.5989,207.7375,209.4673,80963.0
2021-06-21 09:40:00,222.64,223.59,222.41,223.12,41434.0,209.3075,210.2006,209.0913,209.7587,41434.0
2021-06-21 09:50:00,223.11,223.48,222.84,223.23,21597.0,209.7493,210.0972,209.4955,209.8622,21597.0
2021-06-21 10:00:00,223.22,224.14,223.08,224.13,27064.0,209.8528,210.7177,209.7211,210.7083,27064.0
2021-06-21 10:10:00,224.14,224.87,224.06,224.56,35685.0,210.7177,211.4039,210.6425,211.1125,35685.0
2021-06-21 10:20:00,224.53,224.62,223.89,224.14,6824.0,211.0843,211.1689,210.4826,210.7177,6824.0
2021-06-21 10:30:00,224.19,224.23,223.79,223.94,16189.0,210.7647,210.8023,210.3886,210.5296,16189.0
2021-06-21 10:40:00,223.96,224.3,223.81,224.08,22554.0,210.5484,210.8681,210.4074,210.6613,22554.0
2021-06-21 10:50:00,224.08,224.25,223.99,224.22,15388.0,210.6613,210.8211,210.5766,210.7929,15388.0
2021-06-21 11:00:00,224.25,224.28,223.75,223.75,10906.0,210.8211,210.8493,210.351,210.351,10906.0
2021-06-21 11:10:00,223.77,224.01,223.58,223.92,9355.0,210.3698,210.5954,210.1912,210.5108,9355.0
2021-06-21 11:20:00,223.97,224.45,223.97,224.26,7747.0,210.5578,211.0091,210.5578,210.8305,7747.0
2021-06-21 11:30:00,224.21,224.69,224.19,224.69,12316.0,210.7835,211.2347,210.7647,211.2347,12316.0
2021-06-21 11:40:00,224.61,224.61,224.23,224.27,6491.0,211.1595,211.1595,210.8023,210.8399,6491.0
2021-06-21 11:50:00,224.32,224.39,224.2,224.23,9113.0,210.8869,210.9527,210.7741,210.8023,9113.0
2021-06-21 12:00:00,224.24,224.31,223.97,223.97,8304.0,210.8117,210.8775,210.5578,210.5578,8304.0
2021-06-21 12:10:00,224.0,224.05,223.8,223.8,8945.0,210.586,210.6331,210.398,210.398,8945.0
2021-06-21 12:20:00,223.84,224.01,223.79,223.83,8182.0,210.4356,210.5954,210.3886,210.4262,8182.0
2021-06-21 12:30:00,223.86,224.18,223.79,223.95,6795.0,210.4544,210.7553,210.3886,210.539,6795.0
2021-06-21 12:40:00,223.95,224.0,223.6,223.63,8781.0,210.539,210.586,210.21,210.2382,8781.0
2021-06-21 12:50:00,223.67,223.8,223.65,223.76,7430.0,210.2758,210.398,210.257,210.3604,7430.0
2021-06-21 13:00:00,223.81,224.0,223.75,223.9,12779.0,210.4074,210.586,210.351,210.492,12779.0
2021-06-21 13:10:00,223.9,224.88,223.86,224.88,41437.0,210.492,211.4133,210.4544,211.4133,41437.0
2021-06-21 13:20:00,224.89,225.69,224.84,225.35,46056.0,211.4227,212.1748,211.3757,211.8552,46056.0
2021-06-21 13:30:00,225.5,225.54,224.98,224.99,13600.0,211.9962,212.0338,211.5074,211.5168,13600.0
2021-06-21 13:40:00,225.06,225.34,224.91,225.03,19957.0,211.5826,211.8458,211.4416,211.5544,19957.0
2021-06-21 13:50:00,225.0,225.51,224.99,225.47,3302.0,211.5262,212.0056,211.5168,211.968,3302.0
2021-06-21 14:00:00,225.45,225.62,225.26,225.57,3309.0,211.9492,212.109,211.7706,212.062,3309.0
2021-06-21 14:10:00,225.57,225.99,225.56,225.86,3759.0,212.062,212.4569,212.0526,212.3347,3759.0
2021-06-21 14:20:00,225.86,225.91,225.67,225.91,4071.0,212.3347,212.3817,212.156,212.3817,4071.0
2021-06-21 14:30:00,225.84,226.17,225.81,226.11,10437.0,212.3159,212.6261,212.2877,212.5697,10437.0
2021-06-21 14:40:00,226.15,226.4,226.12,226.34,5517.0,212.6073,212.8423,212.5791,212.7859,5517.0
2021-06-21 14:50:00,226.3,226.41,226.15,226.32,4645.0,212.7483,212.8517,212.6073,212.7671,4645.0
2021-06-21 15:00:00,226.29,226.33,225.87,226.01,9678.0,212.7389,212.7765,212.3441,212.4757,9678.0
2021-06-21 15:10:00,226.01,226.01,225.65,225.77,5631.0,212.4757,212.4757,212.1372,212.2501,5631.0
2021-06-21 15:20:00,225.72,225.77,225.45,225.54,10866.0,212.203,212.2501,211.9492,212.0338,10866.0
2021-06-21 15:30:00,225.56,225.78,225.47,225.63,16454.0,212.0526,212.2595,211.968,212.1184,16454.0
2021-06-21 15:40:00,225.63,225.78,225.19,225.78,26529.0,212.1184,212.2595,211.7048,212.2595,26529.0
2021-06-21 15:50:00,225.79,226.18,225.43,225.88,58789.0,212.2689,212.6355,211.9304,212.3535,58789.0
2021-06-22 09:30:00,226.03,226.73,225.17,225.5,19684.0,212.4945,213.1526,211.686,211.9962,19684.0
2021-06-22 09:40:00,225.35,226.04,225.34,225.93,10962.0,211.8552,212.5039,211.8458,212.4005,10962.0
2021-06-22 09:50:00,225.74,225.95,225.16,225.95,8246.0,212.2218,212.4193,211.6766,212.4193,8246.0
2021-06-22 10:00:00,225.95,226.03,225.0,225.4,21731.0,212.4193,212.4945,211.5262,211.9022,21731.0
2021-06-22 10:10:00,225.25,225.77,225.0,225.77,11135.0,211.7612,212.2501,211.5262,212.2501,11135.0
2021-06-22 10:20:00,225.78,226.31,225.56,226.27,13350.0,212.2595,212.7577,212.0526,212.7201,13350.0
2021-06-22 10:30:00,226.24,226.24,225.46,225.5,8245.0,212.6919,212.6919,211.9586,211.9962,8245.0
2021-06-22 10:40:00,225.51,225.99,225.44,225.57,12257.0,212.0056,212.4569,211.9398,212.062,12257.0
2021-06-22 10:50:00,225.62,226.01,225.58,225.9,7841.0,212.109,212.4757,212.0714,212.3723,7841.0
2021-06-22 11:00:00,225.8,226.11,225.63,226.11,4660.0,212.2783,212.5697,212.1184,212.5697,4660.0
2021-06-22 11:10:00,226.25,226.47,226.1,226.44,7699.0,212.7013,212.9081,212.5603,212.8799,7699.0
2021-06-22 11:20:00,226.41,226.41,226.0,226.0,9542.0,212.8517,212.8517,212.4663,212.4663,9542.0
2021-06-22 11:30:00,225.88,226.3,225.87,226.21,4887.0,212.3535,212.7483,212.3441,212.6637,4887.0
2021-06-22 11:40:00,226.28,226.33,225.89,226.13,8574.0,212.7295,212.7765,212.3629,212.5885,8574.0
2021-06-22 11:50:00,226.16,226.3,226.05,226.23,5478.0,212.6167,212.7483,212.5133,212.6825,5478.0
2021-06-22 12:00:00,226.27,226.43,226.27,226.39,5739.0,212.7201,212.8705,212.7201,212.8329,5739.0
2021-06-22 12:10:00,226.42,226.45,226.19,226.2,4479.0,212.8611,212.8893,212.6449,212.6543,4479.0
2021-06-22 12:20:00,226.2,226.2,225.97,226.02,3403.0,212.6543,212.6543,212.4381,212.4851,3403.0
2021-06-22 12:30:00,225.97,225.98,225.79,225.82,5368.0,212.4381,212.4475,212.2689,212.2971,5368.0
2021-06-22 12:40:00,225.82,226.05,225.8,225.98,7665.0,212.2971,212.5133,212.2783,212.4475,7665.0
2021-06-22 12:50:00,225.96,225.96,225.65,225.71,3582.0,212.4287,212.4287,212.1372,212.1936,3582.0
2021-06-22 13:00:00,225.72,225.82,225.69,225.78,6687.0,212.203,212.2971,212.1748,212.2595,6687.0
2021-06-22 13:10:00,225.74,225.77,225.5,225.5,7365.0,212.2218,212.2501,211.9962,211.9962,7365.0
2021-06-22 13:20:00,225.42,225.59,225.33,225.58,4560.0,211.921,212.0808,211.8364,212.0714,4560.0
2021-06-22 13:30:00,225.62,225.77,225.56,225.7,4553.0,212.109,212.2501,212.0526,212.1842,4553.0
2021-06-22 13:40:00,225.7,225.73,225.44,225.59,5654.0,212.1842,212.2124,211.9398,212.0808,5654.0
2021-06-22 13:50:00,225.59,225.68,225.52,225.66,4874.0,212.0808,212.1654,212.015,212.1466,4874.0
2021-06-22 14:00:00,225.59,225.59,225.09,225.3,9688.0,212.0808,212.0808,211.6108,211.8082,9688.0
2021-06-22 14:10:00,225.28,225.68,225.23,225.48,6167.0,211.7894,212.1654,211.7424,211.9774,6167.0
2021-06-22 14:20:00,225.45,225.66,225.32,225.42,23721.0,211.9492,212.1466,211.827,211.921,23721.0
2021-06-22 14:30:00,225.45,225.62,225.37,225.48,15682.0,211.9492,212.109,211.874,211.9774,15682.0
2021-06-22 14:40:00,225.48,225.49,225.3,225.45,10697.0,211.9774,211.9868,211.8082,211.9492,10697.0
2021-06-22 14:50:00,225.41,225.45,225.3,225.32,5142.0,211.9116,211.9492,211.8082,211.827,5142.0
2021-06-22 15:00:00,225.32,225.55,224.9,225.55,27793.0,211.827,212.0432,211.4322,212.0432,27793.0
2021-06-22 15:10:00,225.69,225.73,225.28,225.46,18473.0,212.1748,212.2124,211.7894,211.9586,18473.0
2021-06-22 15:20:00,225.4,225.5,225.32,225.32,16676.0,211.9022,211.9962,211.827,211.827,16676.0
2021-06-22 15:30:00,225.36,225.43,224.92,224.94,21502.0,211.8646,211.9304,211.451,211.4698,21502.0
2021-06-22 15:40:00,224.94,225.19,224.73,224.99,57708.0,211.4698,211.7048,211.2723,211.5168,57708.0
2021-06-22 15:50:00,224.96,225.0,224.59,224.7,72471.0,211.4886,211.5262,211.1407,211.2441,72471.0
2021-06-23 09:30:00,223.59,224.55,222.68,222.97,29977.0,210.2006,211.1031,209.3451,209.6177,29977.0
2021-06-23 09:40:00,222.96,223.05,222.55,223.01,13031.0,209.6083,209.6929,209.2229,209.6553,13031.0
2021-06-23 09:50:00,223.0,223.0,222.0,222.4,14293.0,209.6459,209.6459,208.7058,209.0819,14293.0
2021-06-23 10:00:00,222.55,223.15,222.0,223.09,29115.0,209.2229,209.7869,208.7058,209.7305,29115.0
2021-06-23 10:10:00,223.07,223.07,222.72,222.88,16386.0,209.7117,209.7117,209.3827,209.5331,16386.0
2021-06-23 10:20:00,222.8,223.19,222.73,222.96,15907.0,209.4579,209.8246,209.3921,209.6083,15907.0
2021-06-23 10:30:00,223.0,223.43,222.9,223.42,13363.0,209.6459,210.0502,209.5519,210.0408,13363.0
2021-06-23 10:40:00,223.41,223.51,223.23,223.43,6929.0,210.0314,210.1254,209.8622,210.0502,6929.0
2021-06-23 10:50:00,223.43,224.07,223.43,223.89,13704.0,210.0502,210.6519,210.0502,210.4826,13704.0
2021-06-23 11:00:00,223.85,223.85,223.16,223.49,7565.0,210.445,210.445,209.7963,210.1066,7565.0
2021-06-23 11:10:00,223.52,223.91,223.38,223.39,10064.0,210.1348,210.5014,210.0032,210.0126,10064.0
2021-06-23 11:20:00,223.36,223.66,223.26,223.6,6082.0,209.9844,210.2664,209.8904,210.21,6082.0
2021-06-23 11:30:00,223.63,223.86,223.35,223.63,5807.0,210.2382,210.4544,209.975,210.2382,5807.0
2021-06-23 11:40:00,223.62,224.02,223.62,223.81,4113.0,210.2288,210.6048,210.2288,210.4074,4113.0
2021-06-23 11:50:00,223.83,224.04,223.77,223.93,6107.0,210.4262,210.6237,210.3698,210.5202,6107.0
2021-06-23 12:00:00,223.77,223.9,223.73,223.84,6455.0,210.3698,210.492,210.3322,210.4356,6455.0
2021-06-23 12:10:00,223.86,224.13,223.86,223.98,6735.0,210.4544,210.7083,210.4544,210.5672,6735.0
2021-06-23 12:20:00,223.89,223.97,223.68,223.97,5895.0,210.4826,210.5578,210.2852,210.5578,5895.0
2021-06-23 12:30:00,223.93,224.21,223.62,223.68,9571.0,210.5202,210.7835,210.2288,210.2852,9571.0
2021-06-23 12:40:00,223.57,224.02,223.57,223.99,5419.0,210.1818,210.6048,210.1818,210.5766,5419.0
2021-06-23 12:50:00,223.94,223.97,223.69,223.79,5168.0,210.5296,210.5578,210.2946,210.3886,5168.0
2021-06-23 13:00:00,223.82,224.09,223.82,224.01,7678.0,210.4168,210.6707,210.4168,210.5954,7678.0
2021-06-23 13:10:00,224.06,224.33,224.04,224.12,11028.0,210.6425,210.8963,210.6237,210.6989,11028.0
2021-06-23 13:20:00,224.12,224.61,224.12,224.51,7794.0,210.6989,211.1595,210.6989,211.0655,7794.0
2021-06-23 13:30:00,224.51,224.59,224.34,224.48,6561.0,211.0655,211.1407,210.9057,211.0373,6561.0
2021-06-23 13:40:00,224.45,224.76,224.41,224.7,6512.0,211.0091,211.3005,210.9715,211.2441,6512.0
2021-06-23 13:50:00,224.75,225.1,224.65,225.09,14666.0,211.2911,211.6202,211.1971,211.6108,14666.0
2021-06-23 14:00:00,225.03,225.31,224.95,225.2,13200.0,211.5544,211.8176,211.4792,211.7142,13200.0
2021-06-23 14:10:00,225.05,225.23,225.0,225.1,9839.0,211.5732,211.7424,211.5262,211.6202,9839.0
2021-06-23 14:20:00,225.06,225.21,225.06,225.1,13926.0,211.5826,211.7236,211.5826,211.6202,13926.0
2021-06-23 14:30:00,225.02,225.24,224.85,224.93,10029.0,211.545,211.7518,211.3851,211.4604,10029.0
2021-06-23 14:40:00,224.9,225.0,224.77,224.86,8528.0,211.4322,211.5262,211.3099,211.3945,8528.0
2021-06-23 14:50:00,224.85,225.07,224.85,224.98,12068.0,211.3851,211.592,211.3851,211.5074,12068.0
2021-06-23 15:00:00,224.96,225.02,224.88,224.94,8868.0,211.4886,211.545,211.4133,211.4698,8868.0
2021-06-23 15:10:00,224.98,225.18,224.9,225.03,12347.0,211.5074,211.6954,211.4322,211.5544,12347.0
2021-06-23 15:20:00,225.0,225.14,224.88,225.06,9764.0,211.5262,211.6578,211.4133,211.5826,9764.0
2021-06-23 15:30:00,225.13,225.19,224.9,225.14,12091.0,211.6484,211.7048,211.4322,211.6578,12091.0
2021-06-23 15:40:00,225.17,225.27,224.9,224.97,19370.0,211.686,211.78,211.4322,211.498,19370.0
2021-06-23 15:50:00,224.96,224.98,224.23,224.28,49287.0,211.4886,211.5074,210.8023,210.8493,49287.0
2021-06-24 09:30:00,225.28,226.19,224.99,225.91,36084.0,211.7894,212.6449,211.5168,212.3817,36084.0
2021-06-24 09:40:00,225.98,226.53,225.73,226.24,39709.0,212.4475,212.9645,212.2124,212.6919,39709.0
2021-06-24 09:50:00,226.25,226.37,225.79,226.34,12986.0,212.7013,212.8141,212.2689,212.7859,12986.0
2021-06-24 10:00:00,226.25,226.69,226.02,226.64,18374.0,212.7013,213.115,212.4851,213.068,18374.0
2021-06-24 10:10:00,226.64,227.26,226.57,227.22,13175.0,213.068,213.6508,213.0021,213.6132,13175.0
2021-06-24 10:20:00,227.11,227.75,227.11,227.71,8615.0,213.5098,214.1115,213.5098,214.0739,8615.0
2021-06-24 10:30:00,227.7,227.7,226.68,226.9,11754.0,214.0645,214.0645,213.1056,213.3124,11754.0
2021-06-24 10:40:00,226.75,226.84,226.3,226.31,7570.0,213.1714,213.256,212.7483,212.7577,7570.0
2021-06-24 10:50:00,226.31,226.71,226.3,226.55,11469.0,212.7577,213.1338,212.7483,212.9833,11469.0
2021-06-24 11:00:00,226.69,227.11,226.69,227.1,14946.0,213.115,213.5098,213.115,213.5004,14946.0
2021-06-24 11:10:00,227.18,227.31,226.7,226.81,16384.0,213.5756,213.6978,213.1244,213.2278,16384.0
2021-06-24 11:20:00,226.74,227.17,226.71,227.0,6977.0,213.162,213.5662,213.1338,213.4064,6977.0
2021-06-24 11:30:00,227.07,227.07,226.61,226.64,8960.0,213.4722,213.4722,213.0397,213.068,8960.0
2021-06-24 11:40:00,226.63,226.74,226.43,226.55,8006.0,213.0586,213.162,212.8705,212.9833,8006.0
2021-06-24 11:50:00,226.54,226.62,226.35,226.42,8398.0,212.9739,213.0492,212.7953,212.8611,8398.0
2021-06-24 12:00:00,226.43,226.46,225.96,225.96,12744.0,212.8705,212.8987,212.4287,212.4287,12744.0
2021-06-24 12:10:00,226.07,226.2,226.0,226.13,5772.0,212.5321,212.6543,212.4663,212.5885,5772.0
2021-06-24 12:20:00,226.17,226.26,225.98,225.98,8577.0,212.6261,212.7107,212.4475,212.4475,8577.0
2021-06-24 12:30:00,225.98,226.2,225.91,226.0,12553.0,212.4475,212.6543,212.3817,212.4663,12553.0
2021-06-24 12:40:00,226.1,226.55,226.08,226.43,10194.0,212.5603,212.9833,212.5415,212.8705,10194.0
2021-06-24 12:50:00,226.4,226.64,226.4,226.48,6552.0,212.8423,213.068,212.8423,212.9175,6552.0
2021-06-24 13:00:00,226.45,226.45,226.17,226.25,10681.0,212.8893,212.8893,212.6261,212.7013,10681.0
2021-06-24 13:10:00,226.3,226.53,226.27,226.27,9086.0,212.7483,212.9645,212.7201,212.7201,9086.0
2021-06-24 13:20:00,226.26,226.36,226.0,226.12,11259.0,212.7107,212.8047,212.4663,212.5791,11259.0
2021-06-24 13:30:00,226.16,226.33,226.07,226.18,11203.0,212.6167,212.7765,212.5321,212.6355,11203.0
2021-06-24 13:40:00,226.2,226.26,226.16,226.24,12482.0,212.6543,212.7107,212.6167,212.6919,12482.0
2021-06-24 13:50:00,226.27,226.37,225.9,225.91,8150.0,212.7201,212.8141,212.3723,212.3817,8150.0
2021-06-24 14:00:00,225.94,226.16,225.89,226.15,8220.0,212.4099,212.6167,212.3629,212.6073,8220.0
2021-06-24 14:10:00,226.06,226.09,225.62,225.7,11468.0,212.5227,212.5509,212.109,212.1842,11468.0
2021-06-24 14:20:00,225.72,226.02,225.71,225.92,6009.0,212.203,212.4851,212.1936,212.3911,6009.0
2021-06-24 14:30:00,225.96,226.06,225.86,225.92,10636.0,212.4287,212.5227,212.3347,212.3911,10636.0
2021-06-24 14:40:00,225.94,226.47,225.91,226.35,14707.0,212.4099,212.9081,212.3817,212.7953,14707.0
2021-06-24 14:50:00,226.37,226.91,226.22,226.89,16055.0,212.8141,213.3218,212.6731,213.303,16055.0
2021-06-24 15:00:00,226.88,226.88,226.54,226.77,12062.0,213.2936,213.2936,212.9739,213.1902,12062.0
2021-06-24 15:10:00,226.77,226.8,226.53,226.61,16500.0,213.1902,213.2184,212.9645,213.0397,16500.0
2021-06-24 15:20:00,226.62,226.7,226.3,226.4,22560.0,213.0492,213.1244,212.7483,212.8423,22560.0
2021-06-24 15:30:00,226.4,226.7,226.16,226.2,21875.0,212.8423,213.1244,212.6167,212.6543,21875.0
2021-06-24 15:40:00,226.26,226.34,226.09,226.3,22043.0,212.7107,212.7859,212.5509,212.7483,22043.0
2021-06-24 15:50:00,226.33,226.53,225.95,226.0,75035.0,212.7765,212.9645,212.4193,212.4663,75035.0
2021-06-25 09:30:00,225.94,226.75,225.77,226.09,22624.0,212.4099,213.1714,212.2501,212.5509,22624.0
2021-06-25 09:40:00,226.17,226.77,225.94,226.77,8179.0,212.6261,213.1902,212.4099,213.1902,8179.0
2021-06-25 09:50:00,226.92,227.23,226.57,226.67,11375.0,213.3312,213.6226,213.0021,213.0962,11375.0
2021-06-25 10:00:00,226.64,226.79,226.42,226.43,8104.0,213.068,213.209,212.8611,212.8705,8104.0
2021-06-25 10:10:00,226.5,226.77,226.32,226.53,7988.0,212.9363,213.1902,212.7671,212.9645,7988.0
2021-06-25 10:20:00,226.59,226.71,226.28,226.34,13962.0,213.0209,213.1338,212.7295,212.7859,13962.0
2021-06-25 10:30:00,226.31,226.44,226.2,226.2,22189.0,212.7577,212.8799,212.6543,212.6543,22189.0
2021-06-25 10:40:00,226.28,226.53,226.17,226.53,5268.0,212.7295,212.9645,212.6261,212.9645,5268.0
2021-06-25 10:50:00,226.52,226.77,226.4,226.75,5258.0,212.9551,213.1902,212.8423,213.1714,5258.0
2021-06-25 11:00:00,226.77,227.05,226.66,226.66,6357.0,213.1902,213.4534,213.0868,213.0868,6357.0
2021-06-25 11:10:00,226.76,227.2,226.76,227.16,4229.0,213.1808,213.5944,213.1808,213.5568,4229.0
2021-06-25 11:20:00,227.11,227.37,227.08,227.1,6138.0,213.5098,213.7542,213.4816,213.5004,6138.0
2021-06-25 11:30:00,227.19,227.2,226.77,226.92,5633.0,213.585,213.5944,213.1902,213.3312,5633.0
2021-06-25 11:40:00,226.88,226.91,226.57,226.8,5683.0,213.2936,213.3218,213.0021,213.2184,5683.0
2021-06-25 11:50:00,226.71,227.02,226.64,226.92,10645.0,213.1338,213.4252,213.068,213.3312,10645.0
2021-06-25 12:00:00,226.91,227.62,226.84,227.59,16968.0,213.3218,213.9893,213.256,213.9611,16968.0
2021-06-25 12:10:00,227.67,228.1,227.67,227.96,12609.0,214.0363,214.4405,214.0363,214.3089,12609.0
2021-06-25 12:20:00,227.95,228.09,227.6,227.6,7988.0,214.2995,214.4311,213.9705,213.9705,7988.0
2021-06-25 12:30:00,227.47,227.84,227.36,227.75,9104.0,213.8482,214.1961,213.7448,214.1115,9104.0
2021-06-25 12:40:00,227.83,227.94,227.77,227.81,6890.0,214.1867,214.2901,214.1303,214.1679,6890.0
2021-06-25 12:50:00,227.87,227.87,227.56,227.66,8704.0,214.2243,214.2243,213.9329,214.0269,8704.0
2021-06-25 13:00:00,227.6,227.85,227.6,227.85,5455.0,213.9705,214.2055,213.9705,214.2055,5455.0
2021-06-25 13:10:00,227.8,228.0,227.8,227.83,12756.0,214.1585,214.3465,214.1585,214.1867,12756.0
2021-06-25 13:20:00,227.77,227.81,227.54,227.65,5974.0,214.1303,214.1679,213.9141,214.0175,5974.0
2021-06-25 13:30:00,227.7,227.93,227.6,227.6,6901.0,214.0645,214.2807,213.9705,213.9705,6901.0
2021-06-25 13:40:00,227.65,227.81,227.65,227.73,14105.0,214.0175,214.1679,214.0175,214.0927,14105.0
2021-06-25 13:50:00,227.68,228.0,227.59,227.97,10298.0,214.0457,214.3465,213.9611,214.3183,10298.0
2021-06-25 14:00:00,227.88,228.18,227.8,228.17,4992.0,214.2337,214.5157,214.1585,214.5063,4992.0
2021-06-25 14:10:00,228.15,228.26,228.0,228.26,7769.0,214.4875,214.5909,214.3465,214.5909,7769.0
2021-06-25 14:20:00,228.2,228.25,228.09,228.2,8879.0,214.5345,214.5815,214.4311,214.5345,8879.0
2021-06-25 14:30:00,228.2,228.31,228.11,228.24,5429.0,214.5345,214.6379,214.4499,214.5721,5429.0
2021-06-25 14:40:00,228.27,228.45,228.27,228.35,7371.0,214.6003,214.7696,214.6003,214.6756,7371.0
2021-06-25 14:50:00,228.35,228.4,228.2,228.35,8123.0,214.6756,214.7226,214.5345,214.6756,8123.0
2021-06-25 15:00:00,228.37,228.43,228.28,228.38,4262.0,214.6944,214.7508,214.6097,214.7038,4262.0
2021-06-25 15:10:00,228.37,228.83,228.29,228.8,16109.0,214.6944,215.1268,214.6191,215.0986,16109.0
2021-06-25 15:20:00,228.77,228.85,228.66,228.72,15819.0,215.0704,215.1456,214.967,215.0234,15819.0
2021-06-25 15:30:00,228.73,228.81,228.37,228.62,16741.0,215.0328,215.108,214.6944,214.9294,16741.0
2021-06-25 15:40:00,228.65,228.94,228.6,228.63,26785.0,214.9576,215.2302,214.9106,214.9388,26785.0
2021-06-25 15:50:00,228.66,228.95,228.32,228.58,80905.0,214.967,215.2396,214.6473,214.8918,80905.0
2021-06-28 09:30:00,229.38,230.32,228.68,229.23,38824.0,215.6439,216.5276,214.9858,215.5029,38824.0
2021-06-28 09:40:00,229.2,229.39,228.88,229.16,12011.0,215.4747,215.6533,215.1738,215.437,12011.0
2021-06-28 09:50:00,229.11,229.31,228.92,229.18,24098.0,215.39,215.5781,215.2114,215.4558,24098.0
2021-06-28 10:00:00,229.26,229.36,228.67,229.08,16332.0,215.5311,215.6251,214.9764,215.3618,16332.0
2021-06-28 10:10:00,229.02,229.47,229.02,229.29,14367.0,215.3054,215.7285,215.3054,215.5593,14367.0
2021-06-28 10:20:00,229.32,229.85,229.19,229.85,15173.0,215.5875,216.0857,215.4652,216.0857,15173.0
2021-06-28 10:30:00,229.81,229.81,229.0,229.09,16832.0,216.0481,216.0481,215.2866,215.3712,16832.0
2021-06-28 10:40:00,229.09,229.25,228.99,229.2,15613.0,215.3712,215.5217,215.2772,215.4747,15613.0
2021-06-28 10:50:00,229.12,229.48,229.04,229.04,11255.0,215.3994,215.7379,215.3242,215.3242,11255.0
2021-06-28 11:00:00,229.0,229.3,228.98,229.17,10120.0,215.2866,215.5687,215.2678,215.4464,10120.0
2021-06-28 11:10:00,229.17,229.52,229.11,229.47,6925.0,215.4464,215.7755,215.39,215.7285,6925.0
2021-06-28 11:20:00,229.42,229.52,229.17,229.18,5805.0,215.6815,215.7755,215.4464,215.4558,5805.0
2021-06-28 11:30:00,229.07,229.23,229.03,229.23,6284.0,215.3524,215.5029,215.3148,215.5029,6284.0
2021-06-28 11:40:00,229.13,229.41,229.0,229.25,10119.0,215.4088,215.6721,215.2866,215.5217,10119.0
2021-06-28 11:50:00,229.24,229.49,229.17,229.4,8113.0,215.5123,215.7473,215.4464,215.6627,8113.0
2021-06-28 12:00:00,229.41,229.54,229.34,229.38,6862.0,215.6721,215.7943,215.6063,215.6439,6862.0
2021-06-28 12:10:00,229.4,229.53,229.31,229.43,9863.0,215.6627,215.7849,215.5781,215.6909,9863.0
2021-06-28 12:20:00,229.39,229.52,229.26,229.26,9861.0,215.6533,215.7755,215.5311,215.5311,9861.0
2021-06-28 12:30:00,229.26,229.26,228.93,229.07,7381.0,215.5311,215.5311,215.2208,215.3524,7381.0
2021-06-28 12:40:00,229.06,229.07,228.9,228.98,5018.0,215.343,215.3524,215.1926,215.2678,5018.0
2021-06-28 12:50:00,228.97,228.98,228.65,228.66,10104.0,215.2584,215.2678,214.9576,214.967,10104.0
2021-06-28 13:00:00,228.65,228.81,228.61,228.74,5663.0,214.9576,215.108,214.92,215.0422,5663.0
2021-06-28 13:10:00,228.65,228.65,228.44,228.61,6008.0,214.9576,214.9576,214.7602,214.92,6008.0
2021-06-28 13:20:00,228.62,228.71,228.57,228.61,4368.0,214.9294,215.014,214.8824,214.92,4368.0
2021-06-28 13:30:00,228.63,228.71,228.58,228.65,3636.0,214.9388,215.014,214.8918,214.9576,3636.0
2021-06-28 13:40:00,228.62,228.83,228.56,228.73,7675.0,214.9294,215.1268,214.873,215.0328,7675.0
2021-06-28 13:50:00,228.81,229.02,228.78,229.02,7358.0,215.108,215.3054,215.0798,215.3054,7358.0
2021-06-28 14:00:00,229.02,229.24,228.99,229.23,11995.0,215.3054,215.5123,215.2772,215.5029,11995.0
2021-06-28 14:10:00,229.21,229.31,229.15,229.15,4164.0,215.4841,215.5781,215.4276,215.4276,4164.0
2021-06-28 14:20:00,229.15,229.35,229.14,229.31,4734.0,215.4276,215.6157,215.4182,215.5781,4734.0
2021-06-28 14:30:00,229.31,229.49,229.28,229.36,9310.0,215.5781,215.7473,215.5499,215.6251,9310.0
2021-06-28 14:40:00,229.36,229.69,229.36,229.61,7311.0,215.6251,215.9353,215.6251,215.8601,7311.0
2021-06-28 14:50:00,229.6,229.61,229.26,229.26,7989.0,215.8507,215.8601,215.5311,215.5311,7989.0
2021-06-28 15:00:00,229.28,229.28,228.84,228.95,8368.0,215.5499,215.5499,215.1362,215.2396,8368.0
2021-06-28 15:10:00,228.97,229.25,228.7,229.13,16801.0,215.2584,215.5217,215.0046,215.4088,16801.0
2021-06-28 15:20:00,229.11,229.39,229.11,229.32,17145.0,215.39,215.6533,215.39,215.5875,17145.0
2021-06-28 15:30:00,229.35,229.37,229.21,229.33,15285.0,215.6157,215.6345,215.4841,215.5969,15285.0
2021-06-28 15:40:00,229.35,229.62,229.29,229.45,31279.0,215.6157,215.8695,215.5593,215.7097,31279.0
2021-06-28 15:50:00,229.46,229.58,229.06,229.51,120830.0,215.7191,215.8319,215.343,215.7661,120830.0
2021-06-29 09:30:00,230.5,232.76,230.43,232.5,55302.0,216.6968,218.8215,216.631,218.577,55302.0
2021-06-29 09:40:00,232.67,233.0,231.75,231.75,23925.0,218.7369,219.0471,217.8719,217.8719,23925.0
2021-06-29 09:50:00,231.68,231.8,230.61,230.7,27369.0,217.8061,217.919,216.8002,216.8848,27369.0
2021-06-29 10:00:00,230.84,231.59,230.68,231.51,12230.0,217.0164,217.7215,216.866,217.6463,12230.0
2021-06-29 10:10:00,231.43,232.14,231.43,231.92,7399.0,217.5711,218.2386,217.5711,218.0318,7399.0
2021-06-29 10:20:00,231.93,232.02,231.6,232.0,12844.0,218.0412,218.1258,217.7309,218.107,12844.0
2021-06-29 10:30:00,231.88,232.86,231.86,232.84,21855.0,217.9942,218.9155,217.9754,218.8967,21855.0
2021-06-29 10:40:00,232.84,232.88,231.98,232.09,14341.0,218.8967,218.9343,218.0882,218.1916,14341.0
2021-06-29 10:50:00,232.05,232.41,231.7,231.7,21914.0,218.154,218.4924,217.8249,217.8249,21914.0
2021-06-29 11:00:00,231.53,231.81,231.0,231.5,17731.0,217.6651,217.9284,217.1669,217.6369,17731.0
2021-06-29 11:10:00,231.47,231.55,231.21,231.38,14335.0,217.6087,217.6839,217.3643,217.5241,14335.0
2021-06-29 11:20:00,231.41,231.63,231.2,231.45,9591.0,217.5523,217.7591,217.3549,217.5899,9591.0
2021-06-29 11:30:00,231.43,231.5,231.21,231.22,10165.0,217.5711,217.6369,217.3643,217.3737,10165.0
2021-06-29 11:40:00,231.2,231.29,230.84,230.99,14811.0,217.3549,217.4395,217.0164,217.1575,14811.0
2021-06-29 11:50:00,230.99,231.09,230.33,230.41,10804.0,217.1575,217.2515,216.537,216.6122,10804.0
2021-06-29 12:00:00,230.43,230.66,230.31,230.6,10693.0,216.631,216.8472,216.5182,216.7908,10693.0
2021-06-29 12:10:00,230.55,230.87,230.55,230.75,9811.0,216.7438,217.0446,216.7438,216.9318,9811.0
2021-06-29 12:20:00,230.72,231.08,230.72,230.78,10510.0,216.9036,217.2421,216.9036,216.96,10510.0
2021-06-29 12:30:00,230.79,230.99,230.74,230.99,6905.0,216.9694,217.1575,216.9224,217.1575,6905.0
2021-06-29 12:40:00,230.98,231.17,230.93,231.14,9914.0,217.1481,217.3267,217.1011,217.2985,9914.0
2021-06-29 12:50:00,231.19,231.28,230.94,231.2,8101.0,217.3455,217.4301,217.1105,217.3549,8101.0
2021-06-29 13:00:00,231.19,231.25,231.01,231.02,8970.0,217.3455,217.4019,217.1763,217.1857,8970.0
2021-06-29 13:10:00,231.03,231.07,230.84,230.91,6018.0,217.1951,217.2327,217.0164,217.0822,6018.0
2021-06-29 13:20:00,230.87,230.87,230.5,230.55,9773.0,217.0446,217.0446,216.6968,216.7438,9773.0
2021-06-29 13:30:00,230.51,230.53,230.35,230.53,13244.0,216.7062,216.725,216.5558,216.725,13244.0
2021-06-29 13:40:00,230.5,231.07,230.5,230.72,25313.0,216.6968,217.2327,216.6968,216.9036,25313.0
2021-06-29 13:50:00,230.68,230.88,230.5,230.86,18101.0,216.866,217.054,216.6968,217.0352,18101.0
2021-06-29 14:00:00,230.85,231.03,230.72,230.94,12816.0,217.0258,217.1951,216.9036,217.1105,12816.0
2021-06-29 14:10:00,230.93,231.06,230.83,230.83,8850.0,217.1011,217.2233,217.007,217.007,8850.0
2021-06-29 14:20:00,230.76,230.87,230.69,230.87,7924.0,216.9412,217.0446,216.8754,217.0446,7924.0
2021-06-29 14:30:00,230.8,230.85,230.69,230.74,16608.0,216.9788,217.0258,216.8754,216.9224,16608.0
2021-06-29 14:40:00,230.79,231.05,230.5,230.65,42235.0,216.9694,217.2139,216.6968,216.8378,42235.0
2021-06-29 14:50:00,230.69,231.2,230.61,231.16,12585.0,216.8754,217.3549,216.8002,217.3173,12585.0
2021-06-29 15:00:00,231.2,231.33,230.9,231.1,10953.0,217.3549,217.4771,217.0728,217.2609,10953.0
2021-06-29 15:10:00,231.09,231.48,231.03,231.24,14520.0,217.2515,217.6181,217.1951,217.3925,14520.0
2021-06-29 15:20:00,231.23,231.58,231.11,231.4,19681.0,217.3831,217.7121,217.2703,217.5429,19681.0
2021-06-29 15:30:00,231.4,231.5,231.07,231.07,35745.0,217.5429,217.6369,217.2327,217.2327,35745.0
2021-06-29 15:40:00,231.19,231.34,231.0,231.3,39494.0,217.3455,217.4865,217.1669,217.4489,39494.0
2021-06-29 15:50:00,231.34,231.95,231.18,231.64,123989.0,217.4865,218.06,217.3361,217.7685,123989.0
2021-06-30 09:30:00,235.5,237.81,235.26,236.4,217086.0,221.3974,223.5691,221.1718,222.2435,217086.0
2021-06-30 09:40:00,236.24,237.25,235.22,236.0,68205.0,222.0931,223.0426,221.1342,221.8674,68205.0
2021-06-30 09:50:00,236.01,236.03,234.39,235.77,62352.0,221.8768,221.8956,220.3539,221.6512,62352.0
2021-06-30 10:00:00,235.61,236.58,234.91,235.71,42090.0,221.5008,222.4127,220.8427,221.5948,42090.0
2021-06-30 10:10:00,235.82,236.49,235.67,236.15,34215.0,221.6982,222.3281,221.5572,222.0085,34215.0
2021-06-30 10:20:00,236.29,236.29,235.27,235.4,52272.0,222.1401,222.1401,221.1812,221.3034,52272.0
2021-06-30 10:30:00,235.45,236.57,235.41,236.38,29115.0,221.3504,222.4033,221.3128,222.2247,29115.0
2021-06-30 10:40:00,236.45,236.45,235.4,235.76,34732.0,222.2905,222.2905,221.3034,221.6418,34732.0
2021-06-30 10:50:00,235.76,235.85,234.75,234.92,29114.0,221.6418,221.7264,220.6923,220.8521,29114.0
2021-06-30 11:00:00,234.91,235.4,234.65,235.29,17870.0,220.8427,221.3034,220.5983,221.2,17870.0
2021-06-30 11:10:00,235.49,236.69,235.49,236.49,28029.0,221.388,222.5161,221.388,222.3281,28029.0
2021-06-30 11:20:00,236.39,237.39,236.3,237.18,35945.0,222.2341,223.1742,222.1495,222.9768,35945.0
2021-06-30 11:30:00,237.18,237.93,236.9,237.77,50842.0,222.9768,223.6819,222.7135,223.5314,50842.0
2021-06-30 11:40:00,237.76,238.64,237.69,238.21,58342.0,223.522,224.3493,223.4562,223.9451,58342.0
2021-06-30 11:50:00,238.1,238.15,236.56,237.42,49045.0,223.8417,223.8887,222.3939,223.2024,49045.0
2021-06-30 12:00:00,237.42,237.75,237.12,237.22,44306.0,223.2024,223.5126,222.9204,223.0144,44306.0
2021-06-30 12:10:00,237.28,237.49,237.23,237.45,35227.0,223.0708,223.2682,223.0238,223.2306,35227.0
2021-06-30 12:20:00,237.38,237.42,236.53,236.65,20292.0,223.1648,223.2024,222.3657,222.4785,20292.0
2021-06-30 12:30:00,236.59,236.96,236.36,236.39,22176.0,222.4221,222.77,222.2059,222.2341,22176.0
2021-06-30 12:40:00,236.39,236.39,235.5,235.93,34820.0,222.2341,222.2341,221.3974,221.8016,34820.0
2021-06-30 12:50:00,235.89,236.17,235.75,235.75,12186.0,221.764,222.0273,221.6324,221.6324,12186.0
2021-06-30 13:00:00,235.78,235.79,235.0,235.07,20294.0,221.6606,221.67,220.9273,220.9931,20294.0
2021-06-30 13:10:00,235.07,235.19,234.4,234.55,35238.0,220.9931,221.1059,220.3633,220.5043,35238.0
2021-06-30 13:20:00,234.66,235.08,234.62,234.75,19066.0,220.6077,221.0025,220.5701,220.6923,19066.0
2021-06-30 13:30:00,234.81,235.84,234.63,235.8,17266.0,220.7487,221.717,220.5795,221.6794,17266.0
2021-06-30 13:40:00,235.83,235.86,235.22,235.49,17348.0,221.7076,221.7358,221.1342,221.388,17348.0
2021-06-30 13:50:00,235.37,235.49,234.93,235.11,13138.0,221.2752,221.388,220.8615,221.0307,13138.0
2021-06-30 14:00:00,235.05,235.39,234.91,235.27,11069.0,220.9743,221.294,220.8427,221.1812,11069.0
2021-06-30 14:10:00,235.27,235.56,235.2,235.35,13635.0,221.1812,221.4538,221.1153,221.2564,13635.0
2021-06-30 14:20:00,235.38,235.45,235.11,235.18,12079.0,221.2846,221.3504,221.0307,221.0965,12079.0
2021-06-30 14:30:00,235.3,235.51,235.29,235.47,11610.0,221.2094,221.4068,221.2,221.3692,11610.0
2021-06-30 14:40:00,235.46,235.51,234.89,235.0,13133.0,221.3598,221.4068,220.8239,220.9273,13133.0
2021-06-30 14:50:00,235.01,235.39,235.01,235.17,20284.0,220.9367,221.294,220.9367,221.0871,20284.0
2021-06-30 15:00:00,235.21,235.26,234.23,234.32,27457.0,221.1247,221.1718,220.2034,220.288,27457.0
2021-06-30 15:10:00,234.32,234.4,234.01,234.08,11972.0,220.288,220.3633,219.9966,220.0624,11972.0
2021-06-30 15:20:00,234.08,234.8,234.0,234.25,31758.0,220.0624,220.7393,219.9872,220.2222,31758.0
2021-06-30 15:30:00,234.28,234.6,234.0,234.31,22813.0,220.2504,220.5513,219.9872,220.2786,22813.0
2021-06-30 15:40:00,234.33,234.73,234.0,234.42,44775.0,220.2974,220.6735,219.9872,220.3821,44775.0
2021-06-30 15:50:00,234.3,234.61,233.82,233.83,118134.0,220.2692,220.5607,219.818,219.8274,118134.0
2021-07-01 09:30:00,234.02,236.05,233.74,236.04,52088.0,220.006,221.9144,219.7428,221.905,52088.0
2021-07-01 09:40:00,235.76,236.43,235.45,235.5,40212.0,221.6418,222.2717,221.3504,221.3974,40212.0
2021-07-01 09:50:00,235.65,236.57,235.65,236.39,18293.0,221.5384,222.4033,221.5384,222.2341,18293.0
2021-07-01 10:00:00,236.32,236.83,236.03,236.34,20109.0,222.1683,222.6477,221.8956,222.1871,20109.0
2021-07-01 10:10:00,236.34,236.54,235.75,236.42,16380.0,222.1871,222.3751,221.6324,222.2623,16380.0
2021-07-01 10:20:00,236.41,236.46,236.04,236.07,8959.0,222.2529,222.2999,221.905,221.9332,8959.0
2021-07-01 10:30:00,236.07,236.14,234.59,234.59,14445.0,221.9332,221.9991,220.5419,220.5419,14445.0
2021-07-01 10:40:00,234.62,234.69,234.1,234.32,13775.0,220.5701,220.6359,220.0812,220.288,13775.0
2021-07-01 10:50:00,234.24,234.32,233.64,233.76,11572.0,220.2128,220.288,219.6488,219.7616,11572.0
2021-07-01 11:00:00,233.8,234.69,233.79,234.23,15325.0,219.7992,220.6359,219.7898,220.2034,15325.0
2021-07-01 11:10:00,234.22,234.26,234.0,234.13,10657.0,220.194,220.2316,219.9872,220.1094,10657.0
2021-07-01 11:20:00,234.2,234.21,233.74,233.82,11413.0,220.1752,220.1846,219.7428,219.818,11413.0
2021-07-01 11:30:00,233.87,233.9,233.0,233.23,13231.0,219.865,219.8932,219.0471,219.2633,13231.0
2021-07-01 11:40:00,233.17,233.28,232.77,233.01,14597.0,219.2069,219.3103,218.8309,219.0565,14597.0
2021-07-01 11:50:00,233.04,233.17,232.84,233.05,15491.0,219.0847,219.2069,218.8967,219.0941,15491.0
2021-07-01 12:00:00,233.08,233.08,232.76,232.84,12403.0,219.1223,219.1223,218.8215,218.8967,12403.0
2021-07-01 12:10:00,232.75,232.98,232.28,232.9,29784.0,218.8121,219.0283,218.3702,218.9531,29784.0
2021-07-01 12:20:00,232.96,233.1,232.73,232.78,8136.0,219.0095,219.1411,218.7933,218.8403,8136.0
2021-07-01 12:30:00,232.74,232.74,231.95,232.34,24941.0,218.8027,218.8027,218.06,218.4266,24941.0
2021-07-01 12:40:00,232.23,232.31,231.97,232.05,6158.0,218.3232,218.3984,218.0788,218.154,6158.0
2021-07-01 12:50:00,231.94,232.35,231.91,232.3,8637.0,218.0506,218.436,218.0224,218.389,8637.0
2021-07-01 13:00:00,232.23,232.35,232.16,232.17,7986.0,218.3232,218.436,218.2574,218.2668,7986.0
2021-07-01 13:10:00,232.18,232.71,232.14,232.71,6697.0,218.2762,218.7745,218.2386,218.7745,6697.0
2021-07-01 13:20:00,232.77,232.86,232.45,232.61,10631.0,218.8309,218.9155,218.53,218.6804,10631.0
2021-07-01 13:30:00,232.59,232.61,232.11,232.36,10095.0,218.6616,218.6804,218.2104,218.4454,10095.0
2021-07-01 13:40:00,232.36,232.87,232.31,232.81,22615.0,218.4454,218.9249,218.3984,218.8685,22615.0
2021-07-01 13:50:00,232.8,233.03,232.58,232.94,8455.0,218.8591,219.0753,218.6522,218.9907,8455.0
2021-07-01 14:00:00,232.97,232.97,232.41,232.45,7369.0,219.0189,219.0189,218.4924,218.53,7369.0
2021-07-01 14:10:00,232.51,232.85,232.45,232.79,18988.0,218.5864,218.9061,218.53,218.8497,18988.0
2021-07-01 14:20:00,232.71,232.88,232.51,232.8,11921.0,218.7745,218.9343,218.5864,218.8591,11921.0
2021-07-01 14:30:00,232.84,232.84,232.29,232.44,14222.0,218.8967,218.8967,218.3796,218.5206,14222.0
2021-07-01 14:40:00,232.44,232.61,232.37,232.49,10518.0,218.5206,218.6804,218.4548,218.5676,10518.0
2021-07-01 14:50:00,232.55,232.83,232.47,232.78,8125.0,218.624,218.8873,218.5488,218.8403,8125.0
2021-07-01 15:00:00,232.78,232.94,232.51,232.77,9894.0,218.8403,218.9907,218.5864,218.8309,9894.0
2021-07-01 15:10:00,232.76,232.76,232.12,232.25,22270.0,218.8215,218.8215,218.2198,218.342,22270.0
2021-07-01 15:20:00,232.3,232.55,232.21,232.48,11559.0,218.389,218.624,218.3044,218.5582,11559.0
2021-07-01 15:30:00,232.43,232.47,231.82,232.23,23013.0,218.5112,218.5488,217.9378,218.3232,23013.0
2021-07-01 15:40:00,232.3,232.4,232.15,232.24,21472.0,218.389,218.483,218.248,218.3326,21472.0
2021-07-01 15:50:00,232.27,232.38,231.84,232.15,84984.0,218.3608,218.4642,217.9566,218.248,84984.0
2021-07-02 09:30:00,231.79,233.0,231.42,232.99,25515.0,217.9096,219.0471,217.5617,219.0377,25515.0
2021-07-02 09:40:00,233.06,233.4,232.56,233.15,9339.0,219.1035,219.4231,218.6334,219.1881,9339.0
2021-07-02 09:50:00,233.08,233.69,232.85,233.08,14019.0,219.1223,219.6958,218.9061,219.1223,14019.0
2021-07-02 10:00:00,233.07,233.63,232.87,233.19,12467.0,219.1129,219.6394,218.9249,219.2257,12467.0
2021-07-02 10:10:00,233.2,233.67,233.13,233.66,8181.0,219.2351,219.677,219.1693,219.6676,8181.0
2021-07-02 10:20:00,233.52,233.77,233.34,233.65,18751.0,219.536,219.771,219.3667,219.6582,18751.0
2021-07-02 10:30:00,233.68,234.17,233.68,233.72,19658.0,219.6864,220.147,219.6864,219.724,19658.0
2021-07-02 10:40:00,233.72,233.91,233.45,233.91,11251.0,219.724,219.9026,219.4701,219.9026,11251.0
2021-07-02 10:50:00,233.87,234.18,233.8,233.94,9162.0,219.865,220.1564,219.7992,219.9308,9162.0
2021-07-02 11:00:00,233.95,234.0,233.58,233.58,7046.0,219.9402,219.9872,219.5924,219.5924,7046.0
2021-07-02 11:10:00,233.65,234.11,233.45,233.45,11487.0,219.6582,220.0906,219.4701,219.4701,11487.0
2021-07-02 11:20:00,233.54,233.6,233.09,233.19,8826.0,219.5548,219.6112,219.1317,219.2257,8826.0
2021-07-02 11:30:00,233.0,233.01,232.71,232.78,15685.0,219.0471,219.0565,218.7745,218.8403,15685.0
2021-07-02 11:40:00,232.75,232.8,232.0,232.1,10979.0,218.8121,218.8591,218.107,218.201,10979.0
2021-07-02 11:50:00,232.09,232.1,231.82,231.92,7973.0,218.1916,218.201,217.9378,218.0318,7973.0
2021-07-02 12:00:00,231.92,231.92,231.55,231.64,5366.0,218.0318,218.0318,217.6839,217.7685,5366.0
2021-07-02 12:10:00,231.73,231.93,231.57,231.88,7866.0,217.8531,218.0412,217.7027,217.9942,7866.0
2021-07-02 12:20:00,231.83,232.08,231.8,231.91,9711.0,217.9472,218.1822,217.919,218.0224,9711.0
2021-07-02 12:30:00,231.85,231.86,231.41,231.42,6245.0,217.966,217.9754,217.5523,217.5617,6245.0
2021-07-02 12:40:00,231.41,231.73,231.31,231.57,7194.0,217.5523,217.8531,217.4583,217.7027,7194.0
2021-07-02 12:50:00,231.57,232.16,231.54,232.16,9591.0,217.7027,218.2574,217.6745,218.2574,9591.0
2021-07-02 13:00:00,232.09,232.47,231.87,232.2,106677.0,218.1916,218.5488,217.9848,218.295,106677.0
2021-07-02 13:10:00,232.19,232.19,231.8,232.09,8878.0,218.2856,218.2856,217.919,218.1916,8878.0
2021-07-02 13:20:00,232.0,232.1,231.88,231.95,20208.0,218.107,218.201,217.9942,218.06,20208.0
2021-07-02 13:30:00,231.98,232.35,231.8,232.35,10535.0,218.0882,218.436,217.919,218.436,10535.0
2021-07-02 13:40:00,232.41,232.42,232.02,232.19,6101.0,218.4924,218.5018,218.1258,218.2856,6101.0
2021-07-02 13:50:00,232.22,232.28,232.12,232.28,3932.0,218.3138,218.3702,218.2198,218.3702,3932.0
2021-07-02 14:00:00,232.29,232.41,232.29,232.36,3102.0,218.3796,218.4924,218.3796,218.4454,3102.0
2021-07-02 14:10:00,232.36,232.71,232.36,232.61,10894.0,218.4454,218.7745,218.4454,218.6804,10894.0
2021-07-02 14:20:00,232.63,232.77,232.54,232.75,10438.0,218.6992,218.8309,218.6146,218.8121,10438.0
2021-07-02 14:30:00,232.76,232.78,232.51,232.7,7002.0,218.8215,218.8403,218.5864,218.7651,7002.0
2021-07-02 14:40:00,232.72,232.79,232.62,232.78,7283.0,218.7839,218.8497,218.6898,218.8403,7283.0
2021-07-02 14:50:00,232.78,232.78,232.57,232.61,3505.0,218.8403,218.8403,218.6428,218.6804,3505.0
2021-07-02 15:00:00,232.61,232.66,232.28,232.56,13678.0,218.6804,218.7275,218.3702,218.6334,13678.0
2021-07-02 15:10:00,232.61,232.65,232.28,232.36,4399.0,218.6804,218.7181,218.3702,218.4454,4399.0
2021-07-02 15:20:00,232.4,232.41,232.0,232.06,12192.0,218.483,218.4924,218.107,218.1634,12192.0
2021-07-02 15:30:00,232.03,232.32,231.98,232.27,8528.0,218.1352,218.4078,218.0882,218.3608,8528.0
2021-07-02 15:40:00,232.28,232.39,232.07,232.16,10065.0,218.3702,218.4736,218.1728,218.2574,10065.0
2021-07-02 15:50:00,232.04,232.16,231.38,231.49,70468.0,218.1446,218.2574,217.5241,217.6275,70468.0
2021-07-06 09:30:00,230.12,230.41,228.39,228.9,41763.0,216.3396,216.6122,214.7132,215.1926,41763.0
2021-07-06 09:40:00,229.0,229.14,228.25,228.53,17608.0,215.2866,215.4182,214.5815,214.8448,17608.0
2021-07-06 09:50:00,228.44,228.54,228.0,228.08,25714.0,214.7602,214.8542,214.3465,214.4217,25714.0
2021-07-06 10:00:00,228.0,228.23,227.13,227.8,21379.0,214.3465,214.5627,213.5286,214.1585,21379.0
2021-07-06 10:10:00,227.8,227.8,227.25,227.66,19643.0,214.1585,214.1585,213.6414,214.0269,19643.0
2021-07-06 10:20:00,227.66,228.05,227.52,228.03,11456.0,214.0269,214.3935,213.8953,214.3747,11456.0
2021-07-06 10:30:00,228.02,228.08,227.54,228.08,17347.0,214.3653,214.4217,213.9141,214.4217,17347.0
2021-07-06 10:40:00,228.07,228.62,228.03,228.24,16396.0,214.4123,214.9294,214.3747,214.5721,16396.0
2021-07-06 10:50:00,228.14,228.47,227.95,228.36,10163.0,214.4781,214.7884,214.2995,214.685,10163.0
2021-07-06 11:00:00,228.27,228.35,228.04,228.04,12728.0,214.6003,214.6756,214.3841,214.3841,12728.0
2021-07-06 11:10:00,228.05,228.29,227.82,228.2,7594.0,214.3935,214.6191,214.1773,214.5345,7594.0
2021-07-06 11:20:00,228.2,228.48,228.03,228.48,7743.0,214.5345,214.7978,214.3747,214.7978,7743.0
2021-07-06 11:30:00,228.48,228.73,228.25,228.61,7527.0,214.7978,215.0328,214.5815,214.92,7527.0
2021-07-06 11:40:00,228.61,228.92,228.54,228.84,5142.0,214.92,215.2114,214.8542,215.1362,5142.0
2021-07-06 11:50:00,228.84,228.9,228.48,228.77,7431.0,215.1362,215.1926,214.7978,215.0704,7431.0
2021-07-06 12:00:00,228.9,228.9,228.37,228.39,7005.0,215.1926,215.1926,214.6944,214.7132,7005.0
2021-07-06 12:10:00,228.38,229.12,228.33,229.08,10001.0,214.7038,215.3994,214.6567,215.3618,10001.0
2021-07-06 12:20:00,229.05,229.31,228.95,229.24,7093.0,215.3336,215.5781,215.2396,215.5123,7093.0
2021-07-06 12:30:00,229.21,229.35,229.05,229.29,5746.0,215.4841,215.6157,215.3336,215.5593,5746.0
2021-07-06 12:40:00,229.27,229.7,229.21,229.67,8453.0,215.5405,215.9447,215.4841,215.9165,8453.0
2021-07-06 12:50:00,229.62,229.62,229.39,229.62,5526.0,215.8695,215.8695,215.6533,215.8695,5526.0
2021-07-06 13:00:00,229.6,229.83,229.6,229.83,9097.0,215.8507,216.0669,215.8507,216.0669,9097.0
2021-07-06 13:10:00,229.79,229.79,229.45,229.77,7559.0,216.0293,216.0293,215.7097,216.0105,7559.0
2021-07-06 13:20:00,229.7,229.83,229.56,229.8,7666.0,215.9447,216.0669,215.8131,216.0387,7666.0
2021-07-06 13:30:00,229.83,229.83,229.54,229.61,9070.0,216.0669,216.0669,215.7943,215.8601,9070.0
2021-07-06 13:40:00,229.67,229.78,229.53,229.62,6630.0,215.9165,216.0199,215.7849,215.8695,6630.0
2021-07-06 13:50:00,229.62,229.73,229.43,229.63,16075.0,215.8695,215.9729,215.6909,215.8789,16075.0
2021-07-06 14:00:00,229.63,230.03,229.63,229.79,14157.0,215.8789,216.2549,215.8789,216.0293,14157.0
2021-07-06 14:10:00,229.8,229.92,229.73,229.84,7241.0,216.0387,216.1515,215.9729,216.0763,7241.0
2021-07-06 14:20:00,229.89,229.93,229.77,229.89,5331.0,216.1233,216.1609,216.0105,216.1233,5331.0
2021-07-06 14:30:00,229.91,230.09,229.88,229.95,5845.0,216.1421,216.3114,216.1139,216.1797,5845.0
2021-07-06 14:40:00,229.99,229.99,229.64,229.81,15062.0,216.2173,216.2173,215.8883,216.0481,15062.0
2021-07-06 14:50:00,229.84,229.84,229.53,229.53,9915.0,216.0763,216.0763,215.7849,215.7849,9915.0
2021-07-06 15:00:00,229.68,229.94,229.6,229.84,7100.0,215.9259,216.1703,215.8507,216.0763,7100.0
2021-07-06 15:10:00,229.84,229.85,229.61,229.74,12663.0,216.0763,216.0857,215.8601,215.9823,12663.0
2021-07-06 15:20:00,229.72,229.96,229.56,229.96,9737.0,215.9635,216.1891,215.8131,216.1891,9737.0
2021-07-06 15:30:00,229.99,230.01,229.65,229.83,13517.0,216.2173,216.2361,215.8977,216.0669,13517.0
2021-07-06 15:40:00,229.8,229.88,229.67,229.84,17301.0,216.0387,216.1139,215.9165,216.0763,17301.0
2021-07-06 15:50:00,229.93,229.97,229.31,229.47,80160.0,216.1609,216.1985,215.5781,215.7285,80160.0
2021-07-07 09:30:00,229.0,229.53,227.98,229.04,15933.0,215.2866,215.7849,214.3277,215.3242,15933.0
2021-07-07 09:40:00,229.11,229.23,228.39,228.39,15852.0,215.39,215.5029,214.7132,214.7132,15852.0
2021-07-07 09:50:00,228.39,228.43,227.96,228.14,6498.0,214.7132,214.7508,214.3089,214.4781,6498.0
2021-07-07 10:00:00,228.14,228.3,227.88,228.11,7019.0,214.4781,214.6285,214.2337,214.4499,7019.0
2021-07-07 10:10:00,228.04,228.04,227.63,227.78,8245.0,214.3841,214.3841,213.9987,214.1397,8245.0
2021-07-07 10:20:00,227.86,227.86,227.59,227.62,4259.0,214.2149,214.2149,213.9611,213.9893,4259.0
2021-07-07 10:30:00,227.56,228.1,227.36,228.1,21995.0,213.9329,214.4405,213.7448,214.4405,21995.0
2021-07-07 10:40:00,228.11,228.26,227.95,228.08,39332.0,214.4499,214.5909,214.2995,214.4217,39332.0
2021-07-07 10:50:00,227.98,227.98,227.24,227.27,5969.0,214.3277,214.3277,213.632,213.6602,5969.0
2021-07-07 11:00:00,227.27,227.48,227.24,227.43,7173.0,213.6602,213.8577,213.632,213.8106,7173.0
2021-07-07 11:10:00,227.47,227.76,227.42,227.72,5949.0,213.8482,214.1209,213.8012,214.0833,5949.0
2021-07-07 11:20:00,227.7,227.7,227.1,227.16,11017.0,214.0645,214.0645,213.5004,213.5568,11017.0
2021-07-07 11:30:00,227.21,227.44,227.19,227.35,8381.0,213.6038,213.82,213.585,213.7354,8381.0
2021-07-07 11:40:00,227.29,227.38,227.05,227.13,8426.0,213.679,213.7636,213.4534,213.5286,8426.0
2021-07-07 11:50:00,227.16,227.17,226.23,226.35,13018.0,213.5568,213.5662,212.6825,212.7953,13018.0
2021-07-07 12:00:00,226.4,227.02,226.26,226.96,19603.0,212.8423,213.4252,212.7107,213.3688,19603.0
2021-07-07 12:10:00,226.95,227.04,226.8,226.89,6753.0,213.3594,213.444,213.2184,213.303,6753.0
2021-07-07 12:20:00,226.9,226.91,226.64,226.76,7174.0,213.3124,213.3218,213.068,213.1808,7174.0
2021-07-07 12:30:00,226.76,227.04,226.75,226.84,5906.0,213.1808,213.444,213.1714,213.256,5906.0
2021-07-07 12:40:00,226.83,226.89,226.6,226.76,7009.0,213.2466,213.303,213.0303,213.1808,7009.0
2021-07-07 12:50:00,226.78,226.86,226.56,226.66,6028.0,213.1996,213.2748,212.9927,213.0868,6028.0
2021-07-07 13:00:00,226.7,226.76,226.56,226.59,3754.0,213.1244,213.1808,212.9927,213.0209,3754.0
2021-07-07 13:10:00,226.63,227.04,226.62,226.98,9742.0,213.0586,213.444,213.0492,213.3876,9742.0
2021-07-07 13:20:00,226.95,227.16,226.86,227.14,7654.0,213.3594,213.5568,213.2748,213.538,7654.0
2021-07-07 13:30:00,227.18,227.34,227.06,227.32,14527.0,213.5756,213.726,213.4628,213.7072,14527.0
2021-07-07 13:40:00,227.31,227.73,227.04,227.62,15755.0,213.6978,214.0927,213.444,213.9893,15755.0
2021-07-07 13:50:00,227.57,227.62,227.22,227.25,7570.0,213.9423,213.9893,213.6132,213.6414,7570.0
2021-07-07 14:00:00,227.29,227.38,227.02,227.34,24832.0,213.679,213.7636,213.4252,213.726,24832.0
2021-07-07 14:10:00,227.33,227.38,226.94,227.3,7537.0,213.7166,213.7636,213.35,213.6884,7537.0
2021-07-07 14:20:00,227.29,227.29,227.0,227.0,4940.0,213.679,213.679,213.4064,213.4064,4940.0
2021-07-07 14:30:00,226.99,227.12,226.78,226.92,17868.0,213.397,213.5192,213.1996,213.3312,17868.0
2021-07-07 14:40:00,226.88,227.23,226.88,227.2,15632.0,213.2936,213.6226,213.2936,213.5944,15632.0
2021-07-07 14:50:00,227.2,227.29,227.01,227.07,33922.0,213.5944,213.679,213.4158,213.4722,33922.0
2021-07-07 15:00:00,227.18,227.18,226.86,227.12,16595.0,213.5756,213.5756,213.2748,213.5192,16595.0
2021-07-07 15:10:00,227.14,227.25,227.12,227.22,11795.0,213.538,213.6414,213.5192,213.6132,11795.0
2021-07-07 15:20:00,227.22,227.29,226.96,227.1,27724.0,213.6132,213.679,213.3688,213.5004,27724.0
2021-07-07 15:30:00,227.1,227.23,226.94,227.1,41254.0,213.5004,213.6226,213.35,213.5004,41254.0
2021-07-07 15:40:00,227.04,227.43,227.03,227.28,43806.0,213.444,213.8106,213.4346,213.6696,43806.0
2021-07-07 15:50:00,227.28,227.34,226.91,227.08,103291.0,213.6696,213.726,213.3218,213.4816,103291.0
2021-07-08 09:30:00,225.0,225.72,224.5,224.71,21921.0,211.5262,212.203,211.0561,211.2535,21921.0
2021-07-08 09:40:00,224.72,224.96,224.35,224.69,12625.0,211.2629,211.4886,210.9151,211.2347,12625.0
2021-07-08 09:50:00,224.72,225.28,224.43,224.63,15944.0,211.2629,211.7894,210.9903,211.1783,15944.0
2021-07-08 10:00:00,224.62,225.32,224.33,225.29,8923.0,211.1689,211.827,210.8963,211.7988,8923.0
2021-07-08 10:10:00,225.34,225.53,224.82,224.97,17584.0,211.8458,212.0244,211.3569,211.498,17584.0
2021-07-08 10:20:00,225.0,226.18,224.74,226.0,20424.0,211.5262,212.6355,211.2817,212.4663,20424.0
2021-07-08 10:30:00,226.18,226.47,226.0,226.13,17821.0,212.6355,212.9081,212.4663,212.5885,17821.0
2021-07-08 10:40:00,226.07,226.65,225.69,226.34,17082.0,212.5321,213.0774,212.1748,212.7859,17082.0
2021-07-08 10:50:00,226.48,227.28,226.31,226.79,11816.0,212.9175,213.6696,212.7577,213.209,11816.0
2021-07-08 11:00:00,226.99,227.15,226.45,227.02,15100.0,213.397,213.5474,212.8893,213.4252,15100.0
2021-07-08 11:10:00,226.85,227.02,226.46,226.92,8658.0,213.2654,213.4252,212.8987,213.3312,8658.0
2021-07-08 11:20:00,227.0,227.32,226.91,227.11,8864.0,213.4064,213.7072,213.3218,213.5098,8864.0
2021-07-08 11:30:00,227.29,227.42,227.07,227.23,5291.0,213.679,213.8012,213.4722,213.6226,5291.0
2021-07-08 11:40:00,227.41,227.85,227.31,227.71,7720.0,213.7918,214.2055,213.6978,214.0739,7720.0
2021-07-08 11:50:00,227.71,227.94,227.64,227.74,8558.0,214.0739,214.2901,214.0081,214.1021,8558.0
2021-07-08 12:00:00,227.73,227.97,227.64,227.75,6018.0,214.0927,214.3183,214.0081,214.1115,6018.0
2021-07-08 12:10:00,227.8,227.81,227.59,227.59,5178.0,214.1585,214.1679,213.9611,213.9611,5178.0
2021-07-08 12:20:00,227.65,228.14,227.65,228.14,8769.0,214.0175,214.4781,214.0175,214.4781,8769.0
2021-07-08 12:30:00,228.14,228.36,228.01,228.11,8564.0,214.4781,214.685,214.3559,214.4499,8564.0
2021-07-08 12:40:00,228.2,228.34,227.89,228.22,6883.0,214.5345,214.6662,214.2431,214.5533,6883.0
2021-07-08 12:50:00,228.31,228.6,228.21,228.42,8850.0,214.6379,214.9106,214.5439,214.7414,8850.0
2021-07-08 13:00:00,228.45,228.47,227.93,227.98,10799.0,214.7696,214.7884,214.2807,214.3277,10799.0
2021-07-08 13:10:00,227.98,228.02,227.53,227.84,6918.0,214.3277,214.3653,213.9047,214.1961,6918.0
2021-07-08 13:20:00,227.72,227.93,227.66,227.89,3013.0,214.0833,214.2807,214.0269,214.2431,3013.0
2021-07-08 13:30:00,227.89,227.89,227.5,227.5,7396.0,214.2431,214.2431,213.8765,213.8765,7396.0
2021-07-08 13:40:00,227.52,227.66,227.38,227.45,4858.0,213.8953,214.0269,213.7636,213.8294,4858.0
2021-07-08 13:50:00,227.38,227.49,227.2,227.43,4237.0,213.7636,213.8671,213.5944,213.8106,4237.0
2021-07-08 14:00:00,227.3,227.33,226.93,226.94,5650.0,213.6884,213.7166,213.3406,213.35,5650.0
2021-07-08 14:10:00,226.95,227.07,226.66,226.84,7462.0,213.3594,213.4722,213.0868,213.256,7462.0
2021-07-08 14:20:00,226.76,226.91,226.73,226.81,7826.0,213.1808,213.3218,213.1526,213.2278,7826.0
2021-07-08 14:30:00,226.77,226.77,226.61,226.67,5936.0,213.1902,213.1902,213.0397,213.0962,5936.0
2021-07-08 14:40:00,226.77,226.78,226.29,226.53,8331.0,213.1902,213.1996,212.7389,212.9645,8331.0
2021-07-08 14:50:00,226.59,226.95,226.54,226.79,14769.0,213.0209,213.3594,212.9739,213.209,14769.0
2021-07-08 15:00:00,226.8,226.87,226.58,226.63,11289.0,213.2184,213.2842,213.0115,213.0586,11289.0
2021-07-08 15:10:00,226.63,226.63,225.98,225.98,10653.0,213.0586,213.0586,212.4475,212.4475,10653.0
2021-07-08 15:20:00,226.02,226.32,225.95,226.31,10353.0,212.4851,212.7671,212.4193,212.7577,10353.0
2021-07-08 15:30:00,226.33,226.63,226.27,226.43,16150.0,212.7765,213.0586,212.7201,212.8705,16150.0
2021-07-08 15:40:00,226.43,226.47,225.77,225.78,23020.0,212.8705,212.9081,212.2501,212.2595,23020.0
2021-07-08 15:50:00,225.73,227.2,225.66,227.13,82373.0,212.2124,213.5944,212.1466,213.5286,82373.0
2021-07-09 09:30:00,228.5,229.79,227.91,228.91,16117.0,214.8166,216.0293,214.2619,215.202,16117.0
2021-07-09 09:40:00,228.95,229.36,228.89,229.02,5776.0,215.2396,215.6251,215.1832,215.3054,5776.0
2021-07-09 09:50:00,229.01,229.3,228.48,228.77,11546.0,215.296,215.5687,214.7978,215.0704,11546.0
2021-07-09 10:00:00,228.73,228.94,228.29,228.29,3944.0,215.0328,215.2302,214.6191,214.6191,3944.0
2021-07-09 10:10:00,228.34,228.34,227.54,227.61,6254.0,214.6662,214.6662,213.9141,213.9799,6254.0
2021-07-09 10:20:00,227.51,227.87,227.51,227.7,7296.0,213.8859,214.2243,213.8859,214.0645,7296.0
2021-07-09 10:30:00,227.72,227.74,227.32,227.34,8673.0,214.0833,214.1021,213.7072,213.726,8673.0
2021-07-09 10:40:00,227.44,227.79,227.43,227.53,12083.0,213.82,214.1491,213.8106,213.9047,12083.0
2021-07-09 10:50:00,227.59,227.94,227.14,227.14,17822.0,213.9611,214.2901,213.538,213.538,17822.0
2021-07-09 11:00:00,227.1,227.22,226.96,227.09,11530.0,213.5004,213.6132,213.3688,213.491,11530.0
2021-07-09 11:10:00,227.05,227.14,226.9,226.98,7068.0,213.4534,213.538,213.3124,213.3876,7068.0
2021-07-09 11:20:00,226.96,227.66,226.92,227.41,7368.0,213.3688,214.0269,213.3312,213.7918,7368.0
2021-07-09 11:30:00,227.45,227.71,227.42,227.61,3977.0,213.8294,214.0739,213.8012,213.9799,3977.0
2021-07-09 11:40:00,227.61,227.68,227.43,227.52,5006.0,213.9799,214.0457,213.8106,213.8953,5006.0
2021-07-09 11:50:00,227.51,227.55,226.95,227.07,6364.0,213.8859,213.9235,213.3594,213.4722,6364.0
2021-07-09 12:00:00,227.11,227.19,226.96,227.02,3533.0,213.5098,213.585,213.3688,213.4252,3533.0
2021-07-09 12:10:00,227.03,227.07,226.86,227.02,5128.0,213.4346,213.4722,213.2748,213.4252,5128.0
2021-07-09 12:20:00,226.95,227.02,226.68,226.73,5952.0,213.3594,213.4252,213.1056,213.1526,5952.0
2021-07-09 12:30:00,226.81,226.95,226.71,226.87,5182.0,213.2278,213.3594,213.1338,213.2842,5182.0
2021-07-09 12:40:00,226.9,227.05,226.88,226.9,10114.0,213.3124,213.4534,213.2936,213.3124,10114.0
2021-07-09 12:50:00,226.91,226.96,226.87,226.92,3111.0,213.3218,213.3688,213.2842,213.3312,3111.0
2021-07-09 13:00:00,226.9,226.92,226.67,226.68,4895.0,213.3124,213.3312,213.0962,213.1056,4895.0
2021-07-09 13:10:00,226.62,226.75,226.6,226.71,6029.0,213.0492,213.1714,213.0303,213.1338,6029.0
2021-07-09 13:20:00,226.71,226.88,226.7,226.77,3309.0,213.1338,213.2936,213.1244,213.1902,3309.0
2021-07-09 13:30:00,226.82,227.01,226.82,226.99,5224.0,213.2372,213.4158,213.2372,213.397,5224.0
2021-07-09 13:40:00,227.01,227.01,226.9,226.9,5194.0,213.4158,213.4158,213.3124,213.3124,5194.0
2021-07-09 13:50:00,226.94,227.06,226.93,227.03,5410.0,213.35,213.4628,213.3406,213.4346,5410.0
2021-07-09 14:00:00,227.08,227.2,227.05,227.09,4196.0,213.4816,213.5944,213.4534,213.491,4196.0
2021-07-09 14:10:00,227.12,227.17,227.04,227.17,3307.0,213.5192,213.5662,213.444,213.5662,3307.0
2021-07-09 14:20:00,227.18,227.47,227.18,227.45,5009.0,213.5756,213.8482,213.5756,213.8294,5009.0
2021-07-09 14:30:00,227.46,227.51,227.39,227.42,4333.0,213.8388,213.8859,213.773,213.8012,4333.0
2021-07-09 14:40:00,227.56,227.61,227.4,227.42,10690.0,213.9329,213.9799,213.7824,213.8012,10690.0
2021-07-09 14:50:00,227.45,227.47,227.32,227.39,4508.0,213.8294,213.8482,213.7072,213.773,4508.0
2021-07-09 15:00:00,227.3,227.49,227.3,227.45,5711.0,213.6884,213.8671,213.6884,213.8294,5711.0
2021-07-09 15:10:00,227.42,227.45,227.28,227.42,2945.0,213.8012,213.8294,213.6696,213.8012,2945.0
2021-07-09 15:20:00,227.45,227.55,227.34,227.49,8565.0,213.8294,213.9235,213.726,213.8671,8565.0
2021-07-09 15:30:00,227.52,227.92,227.45,227.88,9686.0,213.8953,214.2713,213.8294,214.2337,9686.0
2021-07-09 15:40:00,227.84,227.86,227.42,227.52,11519.0,214.1961,214.2149,213.8012,213.8953,11519.0
2021-07-09 15:50:00,227.66,227.75,227.5,227.71,52386.0,214.0269,214.1115,213.8765,214.0739,52386.0
2021-07-12 09:30:00,226.34,226.93,226.34,226.82,13820.0,212.7859,213.3406,212.7859,213.2372,13820.0
2021-07-12 09:40:00,226.81,226.81,225.91,225.91,7954.0,213.2278,213.2278,212.3817,212.3817,7954.0
2021-07-12 09:50:00,225.84,226.1,225.63,225.81,11838.0,212.3159,212.5603,212.1184,212.2877,11838.0
2021-07-12 10:00:00,225.96,226.42,225.61,226.33,7854.0,212.4287,212.8611,212.0996,212.7765,7854.0
2021-07-12 10:10:00,226.43,226.5,226.11,226.48,3984.0,212.8705,212.9363,212.5697,212.9175,3984.0
2021-07-12 10:20:00,226.42,226.5,226.2,226.35,6970.0,212.8611,212.9363,212.6543,212.7953,6970.0
2021-07-12 10:30:00,226.23,226.68,226.23,226.65,9459.0,212.6825,213.1056,212.6825,213.0774,9459.0
2021-07-12 10:40:00,226.66,226.7,226.49,226.57,11696.0,213.0868,213.1244,212.9269,213.0021,11696.0
2021-07-12 10:50:00,226.59,226.84,226.59,226.68,6026.0,213.0209,213.256,213.0209,213.1056,6026.0
2021-07-12 11:00:00,226.7,226.79,226.48,226.72,10880.0,213.1244,213.209,212.9175,213.1432,10880.0
2021-07-12 11:10:00,226.69,226.79,226.57,226.67,6891.0,213.115,213.209,213.0021,213.0962,6891.0
2021-07-12 11:20:00,226.57,226.57,225.49,225.51,21314.0,213.0021,213.0021,211.9868,212.0056,21314.0
2021-07-12 11:30:00,225.6,225.89,225.38,225.89,12445.0,212.0902,212.3629,211.8834,212.3629,12445.0
2021-07-12 11:40:00,225.98,226.14,225.96,226.1,3909.0,212.4475,212.5979,212.4287,212.5603,3909.0
2021-07-12 11:50:00,226.16,226.4,226.16,226.34,5652.0,212.6167,212.8423,212.6167,212.7859,5652.0
2021-07-12 12:00:00,226.28,226.53,226.27,226.44,4179.0,212.7295,212.9645,212.7201,212.8799,4179.0
2021-07-12 12:10:00,226.47,226.63,226.34,226.63,6744.0,212.9081,213.0586,212.7859,213.0586,6744.0
2021-07-12 12:20:00,226.62,226.65,226.29,226.37,3072.0,213.0492,213.0774,212.7389,212.8141,3072.0
2021-07-12 12:30:00,226.42,226.56,226.3,226.34,6212.0,212.8611,212.9927,212.7483,212.7859,6212.0
2021-07-12 12:40:00,226.38,226.45,226.04,226.17,5717.0,212.8235,212.8893,212.5039,212.6261,5717.0
2021-07-12 12:50:00,226.01,226.13,225.98,226.05,6560.0,212.4757,212.5885,212.4475,212.5133,6560.0
2021-07-12 13:00:00,226.13,226.39,226.13,226.25,4367.0,212.5885,212.8329,212.5885,212.7013,4367.0
2021-07-12 13:10:00,226.25,226.36,226.25,226.31,3202.0,212.7013,212.8047,212.7013,212.7577,3202.0
2021-07-12 13:20:00,226.31,226.47,226.27,226.4,3674.0,212.7577,212.9081,212.7201,212.8423,3674.0
2021-07-12 13:30:00,226.46,226.48,226.37,226.44,2092.0,212.8987,212.9175,212.8141,212.8799,2092.0
2021-07-12 13:40:00,226.51,226.52,226.28,226.3,4298.0,212.9457,212.9551,212.7295,212.7483,4298.0
2021-07-12 13:50:00,226.31,226.31,226.17,226.18,3456.0,212.7577,212.7577,212.6261,212.6355,3456.0
2021-07-12 14:00:00,226.16,226.45,226.16,226.33,6441.0,212.6167,212.8893,212.6167,212.7765,6441.0
2021-07-12 14:10:00,226.31,226.61,226.3,226.5,6439.0,212.7577,213.0397,212.7483,212.9363,6439.0
2021-07-12 14:20:00,226.5,226.53,226.37,226.4,4502.0,212.9363,212.9645,212.8141,212.8423,4502.0
2021-07-12 14:30:00,226.42,226.55,226.38,226.4,9709.0,212.8611,212.9833,212.8235,212.8423,9709.0
2021-07-12 14:40:00,226.38,226.42,225.97,225.99,7614.0,212.8235,212.8611,212.4381,212.4569,7614.0
2021-07-12 14:50:00,226.02,226.39,225.97,226.39,5357.0,212.4851,212.8329,212.4381,212.8329,5357.0
2021-07-12 15:00:00,226.36,226.42,226.25,226.33,6328.0,212.8047,212.8611,212.7013,212.7765,6328.0
2021-07-12 15:10:00,226.3,226.4,226.24,226.4,4782.0,212.7483,212.8423,212.6919,212.8423,4782.0
2021-07-12 15:20:00,226.34,226.57,226.24,226.55,7019.0,212.7859,213.0021,212.6919,212.9833,7019.0
2021-07-12 15:30:00,226.5,226.68,226.26,226.45,10824.0,212.9363,213.1056,212.7107,212.8893,10824.0
2021-07-12 15:40:00,226.47,226.87,226.47,226.74,16111.0,212.9081,213.2842,212.9081,213.162,16111.0
2021-07-12 15:50:00,226.76,226.77,226.23,226.58,38293.0,213.1808,213.1902,212.6825,213.0115,38293.0
2021-07-13 09:30:00,227.0,228.27,226.9,227.85,18774.0,213.4064,214.6003,213.3124,214.2055,18774.0
2021-07-13 09:40:00,228.25,228.6,227.71,228.6,22774.0,214.5815,214.9106,214.0739,214.9106,22774.0
2021-07-13 09:50:00,228.53,228.73,227.99,227.99,10234.0,214.8448,215.0328,214.3371,214.3371,10234.0
2021-07-13 10:00:00,228.03,228.03,227.25,227.58,10340.0,214.3747,214.3747,213.6414,213.9517,10340.0
2021-07-13 10:10:00,227.63,228.15,227.49,227.98,9102.0,213.9987,214.4875,213.8671,214.3277,9102.0
2021-07-13 10:20:00,227.9,228.45,227.85,228.12,8856.0,214.2525,214.7696,214.2055,214.4593,8856.0
2021-07-13 10:30:00,228.13,228.38,227.87,228.04,11455.0,214.4687,214.7038,214.2243,214.3841,11455.0
2021-07-13 10:40:00,228.0,228.14,227.84,227.99,59643.0,214.3465,214.4781,214.1961,214.3371,59643.0
2021-07-13 10:50:00,227.98,228.35,227.88,227.94,12004.0,214.3277,214.6756,214.2337,214.2901,12004.0
2021-07-13 11:00:00,227.89,227.95,227.17,227.17,9889.0,214.2431,214.2995,213.5662,213.5662,9889.0
2021-07-13 11:10:00,227.15,227.61,227.14,227.53,7827.0,213.5474,213.9799,213.538,213.9047,7827.0
2021-07-13 11:20:00,227.57,227.65,227.46,227.46,9305.0,213.9423,214.0175,213.8388,213.8388,9305.0
2021-07-13 11:30:00,227.46,228.0,227.4,227.75,15061.0,213.8388,214.3465,213.7824,214.1115,15061.0
2021-07-13 11:40:00,227.79,227.99,227.66,227.87,5838.0,214.1491,214.3371,214.0269,214.2243,5838.0
2021-07-13 11:50:00,227.82,227.9,227.68,227.75,5624.0,214.1773,214.2525,214.0457,214.1115,5624.0
2021-07-13 12:00:00,227.75,227.86,227.67,227.77,4615.0,214.1115,214.2149,214.0363,214.1303,4615.0
2021-07-13 12:10:00,227.73,227.81,227.4,227.51,7661.0,214.0927,214.1679,213.7824,213.8859,7661.0
2021-07-13 12:20:00,227.48,227.52,227.25,227.3,4537.0,213.8577,213.8953,213.6414,213.6884,4537.0
2021-07-13 12:30:00,227.24,227.24,226.91,226.95,3326.0,213.632,213.632,213.3218,213.3594,3326.0
2021-07-13 12:40:00,226.88,226.94,226.71,226.71,5294.0,213.2936,213.35,213.1338,213.1338,5294.0
2021-07-13 12:50:00,226.81,227.04,226.81,226.81,2917.0,213.2278,213.444,213.2278,213.2278,2917.0
2021-07-13 13:00:00,226.76,226.91,226.7,226.73,4162.0,213.1808,213.3218,213.1244,213.1526,4162.0
2021-07-13 13:10:00,226.65,226.77,226.46,226.68,6490.0,213.0774,213.1902,212.8987,213.1056,6490.0
2021-07-13 13:20:00,226.59,226.68,226.51,226.52,5485.0,213.0209,213.1056,212.9457,212.9551,5485.0
2021-07-13 13:30:00,226.53,226.72,226.31,226.72,7677.0,212.9645,213.1432,212.7577,213.1432,7677.0
2021-07-13 13:40:00,226.59,226.6,226.19,226.35,5398.0,213.0209,213.0303,212.6449,212.7953,5398.0
2021-07-13 13:50:00,226.28,226.42,226.21,226.23,7321.0,212.7295,212.8611,212.6637,212.6825,7321.0
2021-07-13 14:00:00,226.17,226.3,225.73,225.73,15855.0,212.6261,212.7483,212.2124,212.2124,15855.0
2021-07-13 14:10:00,225.78,226.16,225.65,225.98,11863.0,212.2595,212.6167,212.1372,212.4475,11863.0
2021-07-13 14:20:00,225.96,225.97,225.54,225.64,10375.0,212.4287,212.4381,212.0338,212.1278,10375.0
2021-07-13 14:30:00,225.61,225.8,225.57,225.78,5967.0,212.0996,212.2783,212.062,212.2595,5967.0
2021-07-13 14:40:00,225.85,225.86,225.45,225.56,11675.0,212.3253,212.3347,211.9492,212.0526,11675.0
2021-07-13 14:50:00,225.54,225.67,225.46,225.59,13649.0,212.0338,212.156,211.9586,212.0808,13649.0
2021-07-13 15:00:00,225.59,225.83,225.55,225.66,11495.0,212.0808,212.3065,212.0432,212.1466,11495.0
2021-07-13 15:10:00,225.67,225.67,225.24,225.44,18209.0,212.156,212.156,211.7518,211.9398,18209.0
2021-07-13 15:20:00,225.43,225.62,225.4,225.54,16389.0,211.9304,212.109,211.9022,212.0338,16389.0
2021-07-13 15:30:00,225.55,226.03,225.54,226.03,28177.0,212.0432,212.4945,212.0338,212.4945,28177.0
2021-07-13 15:40:00,226.03,226.31,225.71,225.8,28402.0,212.4945,212.7577,212.1936,212.2783,28402.0
2021-07-13 15:50:00,225.78,225.78,225.4,225.45,37268.0,212.2595,212.2595,211.9022,211.9492,37268.0
2021-07-14 09:30:00,225.92,226.71,225.55,226.48,19449.0,212.3911,213.1338,212.0432,212.9175,19449.0
2021-07-14 09:40:00,226.61,226.61,225.86,226.15,6729.0,213.0397,213.0397,212.3347,212.6073,6729.0
2021-07-14 09:50:00,226.26,226.76,226.23,226.61,5930.0,212.7107,213.1808,212.6825,213.0397,5930.0
2021-07-14 10:00:00,226.49,226.49,226.12,226.23,7051.0,212.9269,212.9269,212.5791,212.6825,7051.0
2021-07-14 10:10:00,226.22,226.23,225.83,225.89,5028.0,212.6731,212.6825,212.3065,212.3629,5028.0
2021-07-14 10:20:00,226.02,226.13,225.78,225.78,4240.0,212.4851,212.5885,212.2595,212.2595,4240.0
2021-07-14 10:30:00,225.74,225.99,225.74,225.84,3220.0,212.2218,212.4569,212.2218,212.3159,3220.0
2021-07-14 10:40:00,225.84,226.02,225.79,225.89,5825.0,212.3159,212.4851,212.2689,212.3629,5825.0
2021-07-14 10:50:00,225.89,226.04,225.86,225.92,9286.0,212.3629,212.5039,212.3347,212.3911,9286.0
2021-07-14 11:00:00,225.92,225.95,225.67,225.67,12745.0,212.3911,212.4193,212.156,212.156,12745.0
2021-07-14 11:10:00,225.63,225.84,225.57,225.83,8936.0,212.1184,212.3159,212.062,212.3065,8936.0
2021-07-14 11:20:00,225.8,225.9,225.19,225.19,7472.0,212.2783,212.3723,211.7048,211.7048,7472.0
2021-07-14 11:30:00,225.17,225.2,224.89,224.91,5378.0,211.686,211.7142,211.4227,211.4416,5378.0
2021-07-14 11:40:00,224.85,224.94,224.56,224.93,4708.0,211.3851,211.4698,211.1125,211.4604,4708.0
2021-07-14 11:50:00,224.92,224.97,224.8,224.8,3452.0,211.451,211.498,211.3381,211.3381,3452.0
2021-07-14 12:00:00,224.99,225.31,224.99,225.12,4350.0,211.5168,211.8176,211.5168,211.639,4350.0
2021-07-14 12:10:00,225.15,225.38,224.97,225.35,4410.0,211.6672,211.8834,211.498,211.8552,4410.0
2021-07-14 12:20:00,225.39,225.52,225.29,225.48,3399.0,211.8928,212.015,211.7988,211.9774,3399.0
2021-07-14 12:30:00,225.38,225.56,225.34,225.49,13672.0,211.8834,212.0526,211.8458,211.9868,13672.0
2021-07-14 12:40:00,225.56,225.68,225.47,225.62,2253.0,212.0526,212.1654,211.968,212.109,2253.0
2021-07-14 12:50:00,225.62,225.62,225.35,225.44,8863.0,212.109,212.109,211.8552,211.9398,8863.0
2021-07-14 13:00:00,225.44,225.7,225.44,225.7,3954.0,211.9398,212.1842,211.9398,212.1842,3954.0
2021-07-14 13:10:00,225.58,225.81,225.35,225.36,3622.0,212.0714,212.2877,211.8552,211.8646,3622.0
2021-07-14 13:20:00,225.34,225.76,225.25,225.68,3627.0,211.8458,212.2407,211.7612,212.1654,3627.0
2021-07-14 13:30:00,225.68,225.86,225.58,225.81,3325.0,212.1654,212.3347,212.0714,212.2877,3325.0
2021-07-14 13:40:00,225.79,226.06,225.77,226.0,5241.0,212.2689,212.5227,212.2501,212.4663,5241.0
2021-07-14 13:50:00,226.02,226.21,225.92,226.09,3267.0,212.4851,212.6637,212.3911,212.5509,3267.0
2021-07-14 14:00:00,226.07,226.27,225.99,226.26,2578.0,212.5321,212.7201,212.4569,212.7107,2578.0
2021-07-14 14:10:00,226.26,226.32,226.13,226.14,3207.0,212.7107,212.7671,212.5885,212.5979,3207.0
2021-07-14 14:20:00,226.16,226.22,226.05,226.05,4014.0,212.6167,212.6731,212.5133,212.5133,4014.0
2021-07-14 14:30:00,226.13,226.31,226.13,226.24,3137.0,212.5885,212.7577,212.5885,212.6919,3137.0
2021-07-14 14:40:00,226.24,226.72,226.23,226.64,4987.0,212.6919,213.1432,212.6825,213.068,4987.0
2021-07-14 14:50:00,226.6,226.67,226.55,226.56,2476.0,213.0303,213.0962,212.9833,212.9927,2476.0
2021-07-14 15:00:00,226.61,226.73,226.51,226.64,4240.0,213.0397,213.1526,212.9457,213.068,4240.0
2021-07-14 15:10:00,226.64,226.69,226.48,226.53,4588.0,213.068,213.115,212.9175,212.9645,4588.0
2021-07-14 15:20:00,226.53,226.55,226.19,226.19,5110.0,212.9645,212.9833,212.6449,212.6449,5110.0
2021-07-14 15:30:00,226.2,226.47,226.15,226.15,9805.0,212.6543,212.9081,212.6073,212.6073,9805.0
2021-07-14 15:40:00,226.15,226.16,225.74,226.06,13974.0,212.6073,212.6167,212.2218,212.5227,13974.0
2021-07-14 15:50:00,225.91,226.11,225.65,225.77,52761.0,212.3817,212.5697,212.1372,212.2501,52761.0
2021-07-15 09:30:00,225.21,225.33,224.5,224.86,20134.0,211.7236,211.8364,211.0561,211.3945,20134.0
2021-07-15 09:40:00,224.64,225.16,223.71,223.71,11915.0,211.1877,211.6766,210.3134,210.3134,11915.0
2021-07-15 09:50:00,223.93,224.35,223.78,224.34,9631.0,210.5202,210.9151,210.3792,210.9057,9631.0
2021-07-15 10:00:00,224.38,224.71,224.3,224.49,8694.0,210.9433,211.2535,210.8681,211.0467,8694.0
2021-07-15 10:10:00,224.49,224.62,224.38,224.4,7835.0,211.0467,211.1689,210.9433,210.9621,7835.0
2021-07-15 10:20:00,224.32,224.4,224.16,224.28,5051.0,210.8869,210.9621,210.7365,210.8493,5051.0
2021-07-15 10:30:00,224.37,224.85,224.36,224.85,8152.0,210.9339,211.3851,210.9245,211.3851,8152.0
2021-07-15 10:40:00,224.8,224.82,224.38,224.49,6336.0,211.3381,211.3569,210.9433,211.0467,6336.0
2021-07-15 10:50:00,224.52,224.8,224.31,224.31,6000.0,211.0749,211.3381,210.8775,210.8775,6000.0
2021-07-15 11:00:00,224.27,224.27,223.82,223.97,3858.0,210.8399,210.8399,210.4168,210.5578,3858.0
2021-07-15 11:10:00,223.98,223.98,223.76,223.83,6251.0,210.5672,210.5672,210.3604,210.4262,6251.0
2021-07-15 11:20:00,223.81,224.05,223.79,223.94,6053.0,210.4074,210.6331,210.3886,210.5296,6053.0
2021-07-15 11:30:00,223.92,224.55,223.82,224.53,4412.0,210.5108,211.1031,210.4168,211.0843,4412.0
2021-07-15 11:40:00,224.5,224.91,224.48,224.84,4299.0,211.0561,211.4416,211.0373,211.3757,4299.0
2021-07-15 11:50:00,224.88,225.0,224.8,224.85,4189.0,211.4133,211.5262,211.3381,211.3851,4189.0
2021-07-15 12:00:00,224.97,224.97,224.79,224.87,3558.0,211.498,211.498,211.3287,211.4039,3558.0
2021-07-15 12:10:00,224.87,225.03,224.77,224.79,3280.0,211.4039,211.5544,211.3099,211.3287,3280.0
2021-07-15 12:20:00,224.77,224.95,224.76,224.81,2643.0,211.3099,211.4792,211.3005,211.3475,2643.0
2021-07-15 12:30:00,224.82,224.84,224.5,224.5,4625.0,211.3569,211.3757,211.0561,211.0561,4625.0
2021-07-15 12:40:00,224.5,224.5,224.23,224.3,3750.0,211.0561,211.0561,210.8023,210.8681,3750.0
2021-07-15 12:50:00,224.25,224.29,224.03,224.05,2172.0,210.8211,210.8587,210.6142,210.6331,2172.0
2021-07-15 13:00:00,224.12,224.12,223.88,223.96,5357.0,210.6989,210.6989,210.4732,210.5484,5357.0
2021-07-15 13:10:00,223.96,224.0,223.65,223.66,5010.0,210.5484,210.586,210.257,210.2664,5010.0
2021-07-15 13:20:00,223.68,223.94,223.5,223.94,6399.0,210.2852,210.5296,210.116,210.5296,6399.0
2021-07-15 13:30:00,223.86,223.88,223.55,223.55,5662.0,210.4544,210.4732,210.163,210.163,5662.0
2021-07-15 13:40:00,223.66,223.68,223.38,223.38,4563.0,210.2664,210.2852,210.0032,210.0032,4563.0
2021-07-15 13:50:00,223.39,223.45,223.16,223.45,7276.0,210.0126,210.069,209.7963,210.069,7276.0
2021-07-15 14:00:00,223.58,223.74,223.5,223.69,4178.0,210.1912,210.3416,210.116,210.2946,4178.0
2021-07-15 14:10:00,223.74,224.04,223.52,224.04,7774.0,210.3416,210.6237,210.1348,210.6237,7774.0
2021-07-15 14:20:00,224.05,224.18,224.0,224.14,2200.0,210.6331,210.7553,210.586,210.7177,2200.0
2021-07-15 14:30:00,224.14,224.15,223.94,223.96,4279.0,210.7177,210.7271,210.5296,210.5484,4279.0
2021-07-15 14:40:00,223.97,224.11,223.92,224.09,6544.0,210.5578,210.6895,210.5108,210.6707,6544.0
2021-07-15 14:50:00,224.13,224.16,223.9,223.98,6041.0,210.7083,210.7365,210.492,210.5672,6041.0
2021-07-15 15:00:00,223.95,224.39,223.89,224.39,6442.0,210.539,210.9527,210.4826,210.9527,6442.0
2021-07-15 15:10:00,224.41,224.86,224.4,224.81,11652.0,210.9715,211.3945,210.9621,211.3475,11652.0
2021-07-15 15:20:00,224.89,225.08,224.86,224.9,9943.0,211.4227,211.6014,211.3945,211.4322,9943.0
2021-07-15 15:30:00,224.88,225.17,224.84,225.0,18121.0,211.4133,211.686,211.3757,211.5262,18121.0
2021-07-15 15:40:00,225.06,225.23,224.84,225.14,23585.0,211.5826,211.7424,211.3757,211.6578,23585.0
2021-07-15 15:50:00,225.21,225.33,224.83,224.95,44270.0,211.7236,211.8364,211.3663,211.4792,44270.0
2021-07-16 09:30:00,226.6,226.61,225.16,225.82,31201.0,213.0303,213.0397,211.6766,212.2971,31201.0
2021-07-16 09:40:00,225.87,226.57,225.75,226.19,9143.0,212.3441,213.0021,212.2312,212.6449,9143.0
2021-07-16 09:50:00,226.17,226.36,226.05,226.11,7713.0,212.6261,212.8047,212.5133,212.5697,7713.0
2021-07-16 10:00:00,226.08,226.25,225.8,226.17,3999.0,212.5415,212.7013,212.2783,212.6261,3999.0
2021-07-16 10:10:00,226.04,226.04,225.5,225.5,5602.0,212.5039,212.5039,211.9962,211.9962,5602.0
2021-07-16 10:20:00,225.64,225.64,225.06,225.25,4404.0,212.1278,212.1278,211.5826,211.7612,4404.0
2021-07-16 10:30:00,225.52,225.52,225.35,225.5,4596.0,212.015,212.015,211.8552,211.9962,4596.0
2021-07-16 10:40:00,225.45,225.48,225.15,225.37,4141.0,211.9492,211.9774,211.6672,211.874,4141.0
2021-07-16 10:50:00,225.36,225.76,225.33,225.54,3165.0,211.8646,212.2407,211.8364,212.0338,3165.0
2021-07-16 11:00:00,225.74,225.83,225.58,225.58,2400.0,212.2218,212.3065,212.0714,212.0714,2400.0
2021-07-16 11:10:00,225.59,225.65,225.19,225.31,4152.0,212.0808,212.1372,211.7048,211.8176,4152.0
2021-07-16 11:20:00,225.29,225.29,225.12,225.14,2610.0,211.7988,211.7988,211.639,211.6578,2610.0
2021-07-16 11:30:00,225.17,225.51,225.15,225.5,4376.0,211.686,212.0056,211.6672,211.9962,4376.0
2021-07-16 11:40:00,225.5,225.52,225.35,225.47,3200.0,211.9962,212.015,211.8552,211.968,3200.0
2021-07-16 11:50:00,225.43,225.83,225.41,225.78,3108.0,211.9304,212.3065,211.9116,212.2595,3108.0
2021-07-16 12:00:00,225.8,225.81,225.49,225.54,4704.0,212.2783,212.2877,211.9868,212.0338,4704.0
2021-07-16 12:10:00,225.53,225.53,225.24,225.31,3363.0,212.0244,212.0244,211.7518,211.8176,3363.0
2021-07-16 12:20:00,225.28,225.38,225.18,225.32,5891.0,211.7894,211.8834,211.6954,211.827,5891.0
2021-07-16 12:30:00,225.28,225.67,225.2,225.67,6652.0,211.7894,212.156,211.7142,212.156,6652.0
2021-07-16 12:40:00,225.67,225.78,225.16,225.33,8963.0,212.156,212.2595,211.6766,211.8364,8963.0
2021-07-16 12:50:00,225.32,225.36,225.04,225.05,3045.0,211.827,211.8646,211.5638,211.5732,3045.0
2021-07-16 13:00:00,225.05,225.31,225.05,225.15,4514.0,211.5732,211.8176,211.5732,211.6672,4514.0
2021-07-16 13:10:00,225.15,225.15,224.99,224.99,1811.0,211.6672,211.6672,211.5168,211.5168,1811.0
2021-07-16 13:20:00,225.04,225.2,224.96,225.19,4301.0,211.5638,211.7142,211.4886,211.7048,4301.0
2021-07-16 13:30:00,225.19,225.19,224.82,225.1,7267.0,211.7048,211.7048,211.3569,211.6202,7267.0
2021-07-16 13:40:00,225.08,225.09,224.8,224.87,1438.0,211.6014,211.6108,211.3381,211.4039,1438.0
2021-07-16 13:50:00,224.8,225.02,224.8,224.96,6592.0,211.3381,211.545,211.3381,211.4886,6592.0
2021-07-16 14:00:00,224.88,224.97,224.67,224.74,4221.0,211.4133,211.498,211.2159,211.2817,4221.0
2021-07-16 14:10:00,224.78,224.85,224.62,224.85,4656.0,211.3193,211.3851,211.1689,211.3851,4656.0
2021-07-16 14:20:00,224.77,224.78,224.43,224.43,4861.0,211.3099,211.3193,210.9903,210.9903,4861.0
2021-07-16 14:30:00,224.45,224.56,224.25,224.35,4208.0,211.0091,211.1125,210.8211,210.9151,4208.0
2021-07-16 14:40:00,224.38,224.46,224.3,224.31,5783.0,210.9433,211.0185,210.8681,210.8775,5783.0
2021-07-16 14:50:00,224.34,224.43,224.23,224.28,3160.0,210.9057,210.9903,210.8023,210.8493,3160.0
2021-07-16 15:00:00,224.38,224.42,224.22,224.28,6198.0,210.9433,210.9809,210.7929,210.8493,6198.0
2021-07-16 15:10:00,224.3,224.36,223.92,224.36,5260.0,210.8681,210.9245,210.5108,210.9245,5260.0
2021-07-16 15:20:00,224.35,224.45,224.07,224.15,4978.0,210.9151,211.0091,210.6519,210.7271,4978.0
2021-07-16 15:30:00,224.11,224.18,224.0,224.08,8709.0,210.6895,210.7553,210.586,210.6613,8709.0
2021-07-16 15:40:00,224.06,224.44,223.68,223.76,22214.0,210.6425,210.9997,210.2852,210.3604,22214.0
2021-07-16 15:50:00,223.77,224.23,223.57,224.02,46755.0,210.3698,210.8023,210.1818,210.6048,46755.0
2021-07-19 09:30:00,220.95,222.28,220.95,222.25,28656.0,207.7187,208.969,207.7187,208.9408,28656.0
2021-07-19 09:40:00,222.12,222.12,220.93,221.0,11254.0,208.8186,208.8186,207.6999,207.7657,11254.0
2021-07-19 09:50:00,221.0,221.19,220.54,220.96,21124.0,207.7657,207.9443,207.3332,207.7281,21124.0
2021-07-19 10:00:00,220.93,221.19,220.45,221.03,10552.0,207.6999,207.9443,207.2486,207.7939,10552.0
2021-07-19 10:10:00,221.03,221.13,219.82,219.92,34842.0,207.7939,207.8879,206.6564,206.7504,34842.0
2021-07-19 10:20:00,219.91,220.87,219.77,220.86,12900.0,206.741,207.6435,206.6094,207.6341,12900.0
2021-07-19 10:30:00,220.81,221.21,220.56,221.2,11685.0,207.5871,207.9631,207.352,207.9537,11685.0
2021-07-19 10:40:00,221.22,221.95,221.22,221.86,11112.0,207.9725,208.6588,207.9725,208.5742,11112.0
2021-07-19 10:50:00,221.79,221.96,221.23,221.76,10491.0,208.5084,208.6682,207.9819,208.4802,10491.0
2021-07-19 11:00:00,221.76,222.36,221.56,222.1,10903.0,208.4802,209.0443,208.2922,208.7998,10903.0
2021-07-19 11:10:00,222.11,222.39,222.03,222.11,10983.0,208.8092,209.0725,208.734,208.8092,10983.0
2021-07-19 11:20:00,222.1,222.22,221.86,222.11,7512.0,208.7998,208.9126,208.5742,208.8092,7512.0
2021-07-19 11:30:00,222.19,222.53,222.13,222.32,8397.0,208.8844,209.2041,208.828,209.0067,8397.0
2021-07-19 11:40:00,222.38,222.89,222.28,222.74,10342.0,209.0631,209.5425,208.969,209.4015,10342.0
2021-07-19 11:50:00,222.74,222.98,222.74,222.91,6602.0,209.4015,209.6271,209.4015,209.5613,6602.0
2021-07-19 12:00:00,222.85,222.92,222.01,222.02,13112.0,209.5049,209.5707,208.7152,208.7246,13112.0
2021-07-19 12:10:00,222.05,222.06,221.82,221.96,11121.0,208.7528,208.7622,208.5366,208.6682,11121.0
2021-07-19 12:20:00,221.93,222.08,221.77,221.88,5578.0,208.64,208.781,208.4896,208.593,5578.0
2021-07-19 12:30:00,221.88,222.04,221.66,221.8,6836.0,208.593,208.7434,208.3862,208.5178,6836.0
2021-07-19 12:40:00,221.8,221.82,221.56,221.61,6771.0,208.5178,208.5366,208.2922,208.3392,6771.0
2021-07-19 12:50:00,221.6,221.9,221.56,221.9,4526.0,208.3298,208.6118,208.2922,208.6118,4526.0
2021-07-19 13:00:00,221.89,222.42,221.89,222.41,7010.0,208.6024,209.1007,208.6024,209.0913,7010.0
2021-07-19 13:10:00,222.37,222.37,222.12,222.12,5350.0,209.0537,209.0537,208.8186,208.8186,5350.0
2021-07-19 13:20:00,222.06,222.07,221.48,221.48,8947.0,208.7622,208.7716,208.217,208.217,8947.0
2021-07-19 13:30:00,221.48,221.5,221.11,221.25,5053.0,208.217,208.2358,207.8691,208.0007,5053.0
2021-07-19 13:40:00,221.34,221.34,220.92,220.99,7054.0,208.0853,208.0853,207.6905,207.7563,7054.0
2021-07-19 13:50:00,220.97,221.02,220.71,220.89,8032.0,207.7375,207.7845,207.4931,207.6623,8032.0
2021-07-19 14:00:00,220.89,221.46,220.89,221.32,5915.0,207.6623,208.1982,207.6623,208.0665,5915.0
2021-07-19 14:10:00,221.4,221.48,221.2,221.36,6692.0,208.1417,208.217,207.9537,208.1041,6692.0
2021-07-19 14:20:00,221.37,221.47,221.19,221.31,8555.0,208.1135,208.2076,207.9443,208.0571,8555.0
2021-07-19 14:30:00,221.31,221.31,220.65,220.68,6433.0,208.0571,208.0571,207.4367,207.4649,6433.0
2021-07-19 14:40:00,220.78,220.89,220.48,220.56,4530.0,207.5589,207.6623,207.2768,207.352,4530.0
2021-07-19 14:50:00,220.58,220.82,220.39,220.67,6374.0,207.3708,207.5965,207.1922,207.4555,6374.0
2021-07-19 15:00:00,220.61,221.07,220.48,220.99,3089.0,207.3991,207.8315,207.2768,207.7563,3089.0
2021-07-19 15:10:00,220.95,221.27,220.61,220.61,5884.0,207.7187,208.0195,207.3991,207.3991,5884.0
2021-07-19 15:20:00,220.61,220.8,220.58,220.67,6248.0,207.3991,207.5777,207.3708,207.4555,6248.0
2021-07-19 15:30:00,220.66,221.28,220.63,221.28,8804.0,207.4461,208.0289,207.4179,208.0289,8804.0
2021-07-19 15:40:00,221.32,221.73,220.97,221.73,21690.0,208.0665,208.452,207.7375,208.452,21690.0
2021-07-19 15:50:00,221.65,222.16,221.53,222.01,78448.0,208.3768,208.8562,208.264,208.7152,78448.0
2021-07-20 09:30:00,222.55,224.41,222.26,224.41,16679.0,209.2229,210.9715,208.9502,210.9715,16679.0
2021-07-20 09:40:00,224.41,225.6,224.23,225.42,14504.0,210.9715,212.0902,210.8023,211.921,14504.0
2021-07-20 09:50:00,225.48,225.73,225.19,225.71,8305.0,211.9774,212.2124,211.7048,212.1936,8305.0
2021-07-20 10:00:00,225.56,225.63,225.03,225.07,16562.0,212.0526,212.1184,211.5544,211.592,16562.0
2021-07-20 10:10:00,225.11,225.59,225.0,225.53,11245.0,211.6296,212.0808,211.5262,212.0244,11245.0
2021-07-20 10:20:00,225.45,225.7,225.44,225.56,5851.0,211.9492,212.1842,211.9398,212.0526,5851.0
2021-07-20 10:30:00,225.6,225.69,224.65,224.65,20362.0,212.0902,212.1748,211.1971,211.1971,20362.0
2021-07-20 10:40:00,224.66,225.25,224.6,224.94,16810.0,211.2065,211.7612,211.1501,211.4698,16810.0
2021-07-20 10:50:00,225.04,225.11,224.77,224.97,12661.0,211.5638,211.6296,211.3099,211.498,12661.0
2021-07-20 11:00:00,225.03,225.38,224.85,225.0,19579.0,211.5544,211.8834,211.3851,211.5262,19579.0
2021-07-20 11:10:00,225.07,225.13,224.55,224.75,20342.0,211.592,211.6484,211.1031,211.2911,20342.0
2021-07-20 11:20:00,224.73,224.74,224.43,224.55,7215.0,211.2723,211.2817,210.9903,211.1031,7215.0
2021-07-20 11:30:00,224.47,224.51,224.15,224.23,6803.0,211.0279,211.0655,210.7271,210.8023,6803.0
2021-07-20 11:40:00,224.26,224.92,224.26,224.78,8302.0,210.8305,211.451,210.8305,211.3193,8302.0
2021-07-20 11:50:00,224.86,225.05,224.81,225.03,6701.0,211.3945,211.5732,211.3475,211.5544,6701.0
2021-07-20 12:00:00,225.05,225.06,224.43,224.51,7374.0,211.5732,211.5826,210.9903,211.0655,7374.0
2021-07-20 12:10:00,224.53,225.15,224.51,225.0,8286.0,211.0843,211.6672,211.0655,211.5262,8286.0
2021-07-20 12:20:00,225.06,225.32,224.99,225.06,6744.0,211.5826,211.827,211.5168,211.5826,6744.0
2021-07-20 12:30:00,225.09,225.54,225.09,225.45,7524.0,211.6108,212.0338,211.6108,211.9492,7524.0
2021-07-20 12:40:00,225.44,225.76,225.32,225.61,6505.0,211.9398,212.2407,211.827,212.0996,6505.0
2021-07-20 12:50:00,225.72,225.9,225.68,225.8,15201.0,212.203,212.3723,212.1654,212.2783,15201.0
2021-07-20 13:00:00,225.8,226.0,225.1,225.18,26463.0,212.2783,212.4663,211.6202,211.6954,26463.0
2021-07-20 13:10:00,225.27,225.61,225.26,225.51,5857.0,211.78,212.0996,211.7706,212.0056,5857.0
2021-07-20 13:20:00,225.44,225.75,225.24,225.41,6542.0,211.9398,212.2312,211.7518,211.9116,6542.0
2021-07-20 13:30:00,225.43,225.99,225.43,225.99,6389.0,211.9304,212.4569,211.9304,212.4569,6389.0
2021-07-20 13:40:00,226.05,226.05,225.72,225.87,9244.0,212.5133,212.5133,212.203,212.3441,9244.0
2021-07-20 13:50:00,225.87,226.14,225.87,225.98,7837.0,212.3441,212.5979,212.3441,212.4475,7837.0
2021-07-20 14:00:00,226.08,226.54,226.07,226.44,7609.0,212.5415,212.9739,212.5321,212.8799,7609.0
2021-07-20 14:10:00,226.43,226.77,226.37,226.67,8753.0,212.8705,213.1902,212.8141,213.0962,8753.0
2021-07-20 14:20:00,226.62,226.67,226.41,226.45,10933.0,213.0492,213.0962,212.8517,212.8893,10933.0
2021-07-20 14:30:00,226.49,226.66,226.29,226.29,6273.0,212.9269,213.0868,212.7389,212.7389,6273.0
2021-07-20 14:40:00,226.23,226.48,225.95,225.95,9333.0,212.6825,212.9175,212.4193,212.4193,9333.0
2021-07-20 14:50:00,225.93,226.14,225.83,226.02,8152.0,212.4005,212.5979,212.3065,212.4851,8152.0
2021-07-20 15:00:00,226.02,226.13,225.94,226.03,4534.0,212.4851,212.5885,212.4099,212.4945,4534.0
2021-07-20 15:10:00,225.96,226.31,225.96,226.17,6487.0,212.4287,212.7577,212.4287,212.6261,6487.0
2021-07-20 15:20:00,226.21,226.21,225.75,225.82,8376.0,212.6637,212.6637,212.2312,212.2971,8376.0
2021-07-20 15:30:00,225.87,226.04,225.77,225.97,12373.0,212.3441,212.5039,212.2501,212.4381,12373.0
2021-07-20 15:40:00,225.94,226.19,225.73,225.93,22023.0,212.4099,212.6449,212.2124,212.4005,22023.0
2021-07-20 15:50:00,225.89,225.9,225.05,225.14,99697.0,212.3629,212.3723,211.5732,211.6578,99697.0
2021-07-21 09:30:00,226.26,226.95,226.26,226.71,8045.0,212.7107,213.3594,212.7107,213.1338,8045.0
2021-07-21 09:40:00,226.73,227.56,226.61,227.51,6853.0,213.1526,213.9329,213.0397,213.8859,6853.0
2021-07-21 09:50:00,227.64,228.16,227.48,227.49,13305.0,214.0081,214.4969,213.8577,213.8671,13305.0
2021-07-21 10:00:00,227.26,227.39,226.52,226.66,7329.0,213.6508,213.773,212.9551,213.0868,7329.0
2021-07-21 10:10:00,226.71,226.78,225.93,226.18,7415.0,213.1338,213.1996,212.4005,212.6355,7415.0
2021-07-21 10:20:00,226.08,226.24,225.37,225.53,13035.0,212.5415,212.6919,211.874,212.0244,13035.0
2021-07-21 10:30:00,225.39,225.82,225.37,225.64,6381.0,211.8928,212.2971,211.874,212.1278,6381.0
2021-07-21 10:40:00,225.66,225.99,225.57,225.78,7767.0,212.1466,212.4569,212.062,212.2595,7767.0
2021-07-21 10:50:00,225.8,226.16,225.77,226.08,12085.0,212.2783,212.6167,212.2501,212.5415,12085.0
2021-07-21 11:00:00,226.07,226.07,225.65,225.65,4597.0,212.5321,212.5321,212.1372,212.1372,4597.0
2021-07-21 11:10:00,225.56,225.78,225.55,225.61,3149.0,212.0526,212.2595,212.0432,212.0996,3149.0
2021-07-21 11:20:00,225.63,225.93,225.57,225.57,3778.0,212.1184,212.4005,212.062,212.062,3778.0
2021-07-21 11:30:00,225.58,226.19,225.58,225.97,11443.0,212.0714,212.6449,212.0714,212.4381,11443.0
2021-07-21 11:40:00,226.06,226.08,225.85,225.92,3522.0,212.5227,212.5415,212.3253,212.3911,3522.0
2021-07-21 11:50:00,226.02,226.34,226.01,226.14,6308.0,212.4851,212.7859,212.4757,212.5979,6308.0
2021-07-21 12:00:00,226.14,226.19,225.94,226.0,4203.0,212.5979,212.6449,212.4099,212.4663,4203.0
2021-07-21 12:10:00,226.07,226.07,225.75,225.85,5933.0,212.5321,212.5321,212.2312,212.3253,5933.0
2021-07-21 12:20:00,225.91,225.94,225.61,225.74,3582.0,212.3817,212.4099,212.0996,212.2218,3582.0
2021-07-21 12:30:00,225.74,225.98,225.73,225.87,11792.0,212.2218,212.4475,212.2124,212.3441,11792.0
2021-07-21 12:40:00,225.94,226.05,225.8,225.8,5070.0,212.4099,212.5133,212.2783,212.2783,5070.0
2021-07-21 12:50:00,225.8,225.8,225.5,225.55,3421.0,212.2783,212.2783,211.9962,212.0432,3421.0
2021-07-21 13:00:00,225.79,225.83,225.44,225.56,3563.0,212.2689,212.3065,211.9398,212.0526,3563.0
2021-07-21 13:10:00,225.5,225.55,225.27,225.55,4972.0,211.9962,212.0432,211.78,212.0432,4972.0
2021-07-21 13:20:00,225.54,225.69,225.53,225.64,3436.0,212.0338,212.1748,212.0244,212.1278,3436.0
2021-07-21 13:30:00,225.64,225.84,225.54,225.6,4794.0,212.1278,212.3159,212.0338,212.0902,4794.0
2021-07-21 13:40:00,225.64,225.75,225.58,225.6,2933.0,212.1278,212.2312,212.0714,212.0902,2933.0
2021-07-21 13:50:00,225.53,225.75,225.53,225.66,4127.0,212.0244,212.2312,212.0244,212.1466,4127.0
2021-07-21 14:00:00,225.68,225.75,225.59,225.75,11557.0,212.1654,212.2312,212.0808,212.2312,11557.0
2021-07-21 14:10:00,225.74,225.78,225.57,225.59,4504.0,212.2218,212.2595,212.062,212.0808,4504.0
2021-07-21 14:20:00,225.61,225.82,225.59,225.82,5156.0,212.0996,212.2971,212.0808,212.2971,5156.0
2021-07-21 14:30:00,225.84,225.97,225.83,225.95,5750.0,212.3159,212.4381,212.3065,212.4193,5750.0
2021-07-21 14:40:00,225.97,226.05,225.89,226.0,4961.0,212.4381,212.5133,212.3629,212.4663,4961.0
2021-07-21 14:50:00,226.0,226.25,225.96,226.24,4773.0,212.4663,212.7013,212.4287,212.6919,4773.0
2021-07-21 15:00:00,226.2,226.61,226.2,226.52,12277.0,212.6543,213.0397,212.6543,212.9551,12277.0
2021-07-21 15:10:00,226.58,226.6,226.44,226.48,10460.0,213.0115,213.0303,212.8799,212.9175,10460.0
2021-07-21 15:20:00,226.5,226.54,226.25,226.28,26330.0,212.9363,212.9739,212.7013,212.7295,26330.0
2021-07-21 15:30:00,226.31,226.62,226.03,226.03,14840.0,212.7577,213.0492,212.4945,212.4945,14840.0
2021-07-21 15:40:00,226.09,226.3,225.89,225.89,20326.0,212.5509,212.7483,212.3629,212.3629,20326.0
2021-07-21 15:50:00,225.55,225.97,225.45,225.9,59430.0,212.0432,212.4381,211.9492,212.3723,59430.0
2021-07-22 09:30:00,226.0,226.0,223.93,223.93,12170.0,212.4663,212.4663,210.5202,210.5202,12170.0
2021-07-22 09:40:00,224.11,224.35,223.73,223.73,12997.0,210.6895,210.9151,210.3322,210.3322,12997.0
2021-07-22 09:50:00,223.61,223.73,223.15,223.16,3956.0,210.2194,210.3322,209.7869,209.7963,3956.0
2021-07-22 10:00:00,223.26,223.29,222.51,222.68,8184.0,209.8904,209.9186,209.1853,209.3451,8184.0
2021-07-22 10:10:00,222.72,223.27,222.72,222.88,13795.0,209.3827,209.8998,209.3827,209.5331,13795.0
2021-07-22 10:20:00,222.88,223.24,222.76,223.09,15530.0,209.5331,209.8716,209.4203,209.7305,15530.0
2021-07-22 10:30:00,222.99,223.5,222.95,223.4,10753.0,209.6365,210.116,209.5989,210.022,10753.0
2021-07-22 10:40:00,223.4,223.93,223.4,223.93,8228.0,210.022,210.5202,210.022,210.5202,8228.0
2021-07-22 10:50:00,223.98,224.35,223.88,223.88,6828.0,210.5672,210.9151,210.4732,210.4732,6828.0
2021-07-22 11:00:00,223.86,223.94,223.62,223.84,7434.0,210.4544,210.5296,210.2288,210.4356,7434.0
2021-07-22 11:10:00,223.75,224.0,223.75,223.91,6103.0,210.351,210.586,210.351,210.5014,6103.0
2021-07-22 11:20:00,223.87,224.01,223.71,223.78,6681.0,210.4638,210.5954,210.3134,210.3792,6681.0
2021-07-22 11:30:00,223.95,224.09,223.68,223.69,6410.0,210.539,210.6707,210.2852,210.2946,6410.0
2021-07-22 11:40:00,223.68,223.68,223.17,223.21,9275.0,210.2852,210.2852,209.8057,209.8434,9275.0
2021-07-22 11:50:00,223.21,223.76,223.06,223.76,13878.0,209.8434,210.3604,209.7023,210.3604,13878.0
2021-07-22 12:00:00,223.81,223.81,223.2,223.2,6761.0,210.4074,210.4074,209.834,209.834,6761.0
2021-07-22 12:10:00,223.2,223.36,223.08,223.14,5600.0,209.834,209.9844,209.7211,209.7775,5600.0
2021-07-22 12:20:00,223.17,223.43,223.07,223.34,8925.0,209.8057,210.0502,209.7117,209.9656,8925.0
2021-07-22 12:30:00,223.44,223.64,223.42,223.63,4617.0,210.0596,210.2476,210.0408,210.2382,4617.0
2021-07-22 12:40:00,223.63,223.83,223.61,223.62,4038.0,210.2382,210.4262,210.2194,210.2288,4038.0
2021-07-22 12:50:00,223.67,223.77,223.61,223.62,3983.0,210.2758,210.3698,210.2194,210.2288,3983.0
2021-07-22 13:00:00,223.65,223.74,223.53,223.71,3847.0,210.257,210.3416,210.1442,210.3134,3847.0
2021-07-22 13:10:00,223.72,223.75,223.6,223.6,4849.0,210.3228,210.351,210.21,210.21,4849.0
2021-07-22 13:20:00,223.6,223.73,223.56,223.62,3686.0,210.21,210.3322,210.1724,210.2288,3686.0
2021-07-22 13:30:00,223.67,223.69,223.57,223.65,10060.0,210.2758,210.2946,210.1818,210.257,10060.0
2021-07-22 13:40:00,223.63,223.74,223.6,223.68,4897.0,210.2382,210.3416,210.21,210.2852,4897.0
2021-07-22 13:50:00,223.69,224.01,223.63,224.01,9452.0,210.2946,210.5954,210.2382,210.5954,9452.0
2021-07-22 14:00:00,224.01,224.08,223.74,223.8,7088.0,210.5954,210.6613,210.3416,210.398,7088.0
2021-07-22 14:10:00,223.89,224.11,223.82,223.86,4626.0,210.4826,210.6895,210.4168,210.4544,4626.0
2021-07-22 14:20:00,223.85,223.9,223.79,223.79,5330.0,210.445,210.492,210.3886,210.3886,5330.0
2021-07-22 14:30:00,223.79,223.96,223.69,223.85,5226.0,210.3886,210.5484,210.2946,210.445,5226.0
2021-07-22 14:40:00,223.81,223.84,223.64,223.82,6110.0,210.4074,210.4356,210.2476,210.4168,6110.0
2021-07-22 14:50:00,223.81,223.86,223.59,223.68,5621.0,210.4074,210.4544,210.2006,210.2852,5621.0
2021-07-22 15:00:00,223.69,223.77,223.59,223.66,9235.0,210.2946,210.3698,210.2006,210.2664,9235.0
2021-07-22 15:10:00,223.69,224.07,223.62,223.97,7227.0,210.2946,210.6519,210.2288,210.5578,7227.0
2021-07-22 15:20:00,223.97,224.31,223.97,224.3,25507.0,210.5578,210.8775,210.5578,210.8681,25507.0
2021-07-22 15:30:00,224.26,224.27,223.86,223.93,12528.0,210.8305,210.8399,210.4544,210.5202,12528.0
2021-07-22 15:40:00,223.89,224.03,223.78,223.92,12653.0,210.4826,210.6142,210.3792,210.5108,12653.0
2021-07-22 15:50:00,223.96,224.06,223.68,223.91,42604.0,210.5484,210.6425,210.2852,210.5014,42604.0
2021-07-23 09:30:00,222.9,223.58,222.0,222.5,37471.0,209.5519,210.1912,208.7058,209.1759,37471.0
2021-07-23 09:40:00,222.66,223.75,222.4,223.49,21399.0,209.3263,210.351,209.0819,210.1066,21399.0
2021-07-23 09:50:00,223.49,223.68,222.43,222.5,20200.0,210.1066,210.2852,209.1101,209.1759,20200.0
2021-07-23 10:00:00,222.49,223.59,222.42,223.45,10534.0,209.1665,210.2006,209.1007,210.069,10534.0
2021-07-23 10:10:00,223.49,223.59,223.22,223.59,8523.0,210.1066,210.2006,209.8528,210.2006,8523.0
2021-07-23 10:20:00,223.66,223.93,223.34,223.41,5474.0,210.2664,210.5202,209.9656,210.0314,5474.0
2021-07-23 10:30:00,223.41,223.41,222.79,222.79,20820.0,210.0314,210.0314,209.4485,209.4485,20820.0
2021-07-23 10:40:00,222.87,223.16,222.87,223.0,9157.0,209.5237,209.7963,209.5237,209.6459,9157.0
2021-07-23 10:50:00,223.0,223.03,222.83,222.89,9632.0,209.6459,209.6741,209.4861,209.5425,9632.0
2021-07-23 11:00:00,222.89,223.44,222.87,223.19,10257.0,209.5425,210.0596,209.5237,209.8246,10257.0
2021-07-23 11:10:00,223.18,223.39,222.93,223.28,9793.0,209.8152,210.0126,209.5801,209.9092,9793.0
2021-07-23 11:20:00,223.4,223.87,223.4,223.86,8674.0,210.022,210.4638,210.022,210.4544,8674.0
2021-07-23 11:30:00,223.86,224.0,223.36,223.58,10188.0,210.4544,210.586,209.9844,210.1912,10188.0
2021-07-23 11:40:00,223.48,223.66,223.33,223.66,7946.0,210.0972,210.2664,209.9562,210.2664,7946.0
2021-07-23 11:50:00,223.73,223.73,223.55,223.55,2100.0,210.3322,210.3322,210.163,210.163,2100.0
2021-07-23 12:00:00,223.59,224.21,223.58,224.21,5003.0,210.2006,210.7835,210.1912,210.7835,5003.0
2021-07-23 12:10:00,224.13,224.39,224.13,224.26,4795.0,210.7083,210.9527,210.7083,210.8305,4795.0
2021-07-23 12:20:00,224.29,224.49,224.27,224.48,5346.0,210.8587,211.0467,210.8399,211.0373,5346.0
2021-07-23 12:30:00,224.49,224.61,224.44,224.61,1857.0,211.0467,211.1595,210.9997,211.1595,1857.0
2021-07-23 12:40:00,224.6,224.68,224.49,224.65,5615.0,211.1501,211.2253,211.0467,211.1971,5615.0
2021-07-23 12:50:00,224.71,224.85,224.55,224.84,2928.0,211.2535,211.3851,211.1031,211.3757,2928.0
2021-07-23 13:00:00,224.81,225.05,224.81,225.05,3995.0,211.3475,211.5732,211.3475,211.5732,3995.0
2021-07-23 13:10:00,225.12,225.34,225.12,225.19,4505.0,211.639,211.8458,211.639,211.7048,4505.0
2021-07-23 13:20:00,225.12,225.12,224.74,224.76,5860.0,211.639,211.639,211.2817,211.3005,5860.0
2021-07-23 13:30:00,224.8,224.96,224.71,224.84,5270.0,211.3381,211.4886,211.2535,211.3757,5270.0
2021-07-23 13:40:00,224.89,224.92,224.73,224.92,5531.0,211.4227,211.451,211.2723,211.451,5531.0
2021-07-23 13:50:00,224.92,224.92,224.52,224.57,5969.0,211.451,211.451,211.0749,211.1219,5969.0
2021-07-23 14:00:00,224.5,224.53,224.34,224.51,5174.0,211.0561,211.0843,210.9057,211.0655,5174.0
2021-07-23 14:10:00,224.5,224.92,224.5,224.85,8184.0,211.0561,211.451,211.0561,211.3851,8184.0
2021-07-23 14:20:00,224.87,224.87,224.65,224.65,3597.0,211.4039,211.4039,211.1971,211.1971,3597.0
2021-07-23 14:30:00,224.75,224.79,224.61,224.68,3426.0,211.2911,211.3287,211.1595,211.2253,3426.0
2021-07-23 14:40:00,224.64,224.71,224.47,224.62,6059.0,211.1877,211.2535,211.0279,211.1689,6059.0
2021-07-23 14:50:00,224.68,224.87,224.63,224.82,2960.0,211.2253,211.4039,211.1783,211.3569,2960.0
2021-07-23 15:00:00,224.82,224.82,224.65,224.65,3625.0,211.3569,211.3569,211.1971,211.1971,3625.0
2021-07-23 15:10:00,224.72,224.72,224.51,224.66,5921.0,211.2629,211.2629,211.0655,211.2065,5921.0
2021-07-23 15:20:00,224.69,224.9,224.62,224.68,6094.0,211.2347,211.4322,211.1689,211.2253,6094.0
2021-07-23 15:30:00,224.65,224.66,224.03,224.53,14178.0,211.1971,211.2065,210.6142,211.0843,14178.0
2021-07-23 15:40:00,224.48,224.92,224.48,224.74,8028.0,211.0373,211.451,211.0373,211.2817,8028.0
2021-07-23 15:50:00,224.8,224.94,224.32,224.63,37573.0,211.3381,211.4698,210.8869,211.1783,37573.0
2021-07-26 09:30:00,224.31,224.93,224.31,224.59,14025.0,210.8775,211.4604,210.8775,211.1407,14025.0
2021-07-26 09:40:00,224.67,224.82,223.4,223.8,9797.0,211.2159,211.3569,210.022,210.398,9797.0
2021-07-26 09:50:00,223.59,224.1,223.53,223.77,6064.0,210.2006,210.6801,210.1442,210.3698,6064.0
2021-07-26 10:00:00,223.66,224.27,223.6,224.01,11218.0,210.2664,210.8399,210.21,210.5954,11218.0
2021-07-26 10:10:00,224.02,224.33,223.8,224.22,9573.0,210.6048,210.8963,210.398,210.7929,9573.0
2021-07-26 10:20:00,224.24,224.24,223.56,223.67,8684.0,210.8117,210.8117,210.1724,210.2758,8684.0
2021-07-26 10:30:00,223.6,223.85,223.01,223.3,12434.0,210.21,210.445,209.6553,209.928,12434.0
2021-07-26 10:40:00,223.47,223.78,223.27,223.74,5532.0,210.0878,210.3792,209.8998,210.3416,5532.0
2021-07-26 10:50:00,223.66,223.76,223.41,223.52,7472.0,210.2664,210.3604,210.0314,210.1348,7472.0
2021-07-26 11:00:00,223.6,223.64,222.8,223.64,10670.0,210.21,210.2476,209.4579,210.2476,10670.0
2021-07-26 11:10:00,223.68,223.69,222.99,223.23,9918.0,210.2852,210.2946,209.6365,209.8622,9918.0
2021-07-26 11:20:00,223.3,223.68,223.24,223.62,9195.0,209.928,210.2852,209.8716,210.2288,9195.0
2021-07-26 11:30:00,223.62,223.85,223.5,223.51,9543.0,210.2288,210.445,210.116,210.1254,9543.0
2021-07-26 11:40:00,223.52,223.82,223.42,223.63,8636.0,210.1348,210.4168,210.0408,210.2382,8636.0
2021-07-26 11:50:00,223.69,223.99,223.66,223.97,40299.0,210.2946,210.5766,210.2664,210.5578,40299.0
2021-07-26 12:00:00,224.02,224.09,223.7,223.9,6636.0,210.6048,210.6707,210.304,210.492,6636.0
2021-07-26 12:10:00,223.9,224.08,223.9,224.05,5928.0,210.492,210.6613,210.492,210.6331,5928.0
2021-07-26 12:20:00,224.11,224.2,223.95,224.04,6840.0,210.6895,210.7741,210.539,210.6237,6840.0
2021-07-26 12:30:00,224.12,224.26,224.0,224.26,5856.0,210.6989,210.8305,210.586,210.8305,5856.0
2021-07-26 12:40:00,224.2,224.21,224.0,224.2,7151.0,210.7741,210.7835,210.586,210.7741,7151.0
2021-07-26 12:50:00,224.21,224.26,224.1,224.2,6566.0,210.7835,210.8305,210.6801,210.7741,6566.0
2021-07-26 13:00:00,224.2,224.36,224.18,224.34,4507.0,210.7741,210.9245,210.7553,210.9057,4507.0
2021-07-26 13:10:00,224.35,224.51,224.24,224.51,7476.0,210.9151,211.0655,210.8117,211.0655,7476.0
2021-07-26 13:20:00,224.48,224.49,224.31,224.45,7213.0,211.0373,211.0467,210.8775,211.0091,7213.0
2021-07-26 13:30:00,224.46,224.54,224.33,224.54,7372.0,211.0185,211.0937,210.8963,211.0937,7372.0
2021-07-26 13:40:00,224.53,225.04,224.52,225.02,7532.0,211.0843,211.5638,211.0749,211.545,7532.0
2021-07-26 13:50:00,225.05,225.05,224.85,224.98,8721.0,211.5732,211.5732,211.3851,211.5074,8721.0
2021-07-26 14:00:00,225.04,225.18,225.04,225.11,6328.0,211.5638,211.6954,211.5638,211.6296,6328.0
2021-07-26 14:10:00,225.11,225.47,225.06,225.47,9078.0,211.6296,211.968,211.5826,211.968,9078.0
2021-07-26 14:20:00,225.48,225.74,225.39,225.39,15774.0,211.9774,212.2218,211.8928,211.8928,15774.0
2021-07-26 14:30:00,225.43,225.5,225.29,225.35,14511.0,211.9304,211.9962,211.7988,211.8552,14511.0
2021-07-26 14:40:00,225.36,225.39,225.22,225.27,7204.0,211.8646,211.8928,211.733,211.78,7204.0
2021-07-26 14:50:00,225.32,225.5,225.29,225.43,12355.0,211.827,211.9962,211.7988,211.9304,12355.0
2021-07-26 15:00:00,225.49,225.54,225.28,225.3,21224.0,211.9868,212.0338,211.7894,211.8082,21224.0
2021-07-26 15:10:00,225.34,225.37,225.11,225.33,10168.0,211.8458,211.874,211.6296,211.8364,10168.0
2021-07-26 15:20:00,225.35,225.39,225.26,225.27,10794.0,211.8552,211.8928,211.7706,211.78,10794.0
2021-07-26 15:30:00,225.29,225.34,224.96,225.1,23803.0,211.7988,211.8458,211.4886,211.6202,23803.0
2021-07-26 15:40:00,225.11,225.18,224.91,225.03,18564.0,211.6296,211.6954,211.4416,211.5544,18564.0
2021-07-26 15:50:00,225.0,225.23,224.8,224.81,126087.0,211.5262,211.7424,211.3381,211.3475,126087.0
2021-07-27 09:30:00,224.48,224.81,223.87,224.58,68238.0,211.0373,211.3475,210.4638,211.1313,68238.0
2021-07-27 09:40:00,224.76,225.36,223.88,224.03,35219.0,211.3005,211.8646,210.4732,210.6142,35219.0
2021-07-27 09:50:00,224.03,224.09,222.72,223.52,145568.0,210.6142,210.6707,209.3827,210.1348,145568.0
2021-07-27 10:00:00,223.41,224.58,223.4,224.58,52064.0,210.0314,211.1313,210.022,211.1313,52064.0
2021-07-27 10:10:00,224.51,225.01,224.38,224.5,36993.0,211.0655,211.5356,210.9433,211.0561,36993.0
2021-07-27 10:20:00,224.61,224.85,224.24,224.8,33184.0,211.1595,211.3851,210.8117,211.3381,33184.0
2021-07-27 10:30:00,224.78,225.94,224.7,225.74,15739.0,211.3193,212.4099,211.2441,212.2218,15739.0
2021-07-27 10:40:00,225.88,226.14,225.58,225.59,10904.0,212.3535,212.5979,212.0714,212.0808,10904.0
2021-07-27 10:50:00,225.56,225.9,225.35,225.82,21094.0,212.0526,212.3723,211.8552,212.2971,21094.0
2021-07-27 11:00:00,225.66,226.12,225.52,225.7,9622.0,212.1466,212.5791,212.015,212.1842,9622.0
2021-07-27 11:10:00,225.63,225.72,225.31,225.41,11208.0,212.1184,212.203,211.8176,211.9116,11208.0
2021-07-27 11:20:00,225.3,225.61,225.09,225.51,9761.0,211.8082,212.0996,211.6108,212.0056,9761.0
2021-07-27 11:30:00,225.5,226.12,225.37,225.92,10738.0,211.9962,212.5791,211.874,212.3911,10738.0
2021-07-27 11:40:00,226.02,226.5,225.92,226.04,7136.0,212.4851,212.9363,212.3911,212.5039,7136.0
2021-07-27 11:50:00,226.04,226.22,225.49,225.72,4694.0,212.5039,212.6731,211.9868,212.203,4694.0
2021-07-27 12:00:00,225.63,226.0,225.58,226.0,9803.0,212.1184,212.4663,212.0714,212.4663,9803.0
2021-07-27 12:10:00,225.92,225.92,225.59,225.65,2430.0,212.3911,212.3911,212.0808,212.1372,2430.0
2021-07-27 12:20:00,225.62,225.83,225.31,225.5,12711.0,212.109,212.3065,211.8176,211.9962,12711.0
2021-07-27 12:30:00,225.49,225.62,225.33,225.62,10517.0,211.9868,212.109,211.8364,212.109,10517.0
2021-07-27 12:40:00,225.62,225.75,225.47,225.47,9729.0,212.109,212.2312,211.968,211.968,9729.0
2021-07-27 12:50:00,225.52,225.64,225.34,225.44,11008.0,212.015,212.1278,211.8458,211.9398,11008.0
2021-07-27 13:00:00,225.44,225.75,225.38,225.74,18702.0,211.9398,212.2312,211.8834,212.2218,18702.0
2021-07-27 13:10:00,225.69,225.7,225.4,225.5,9419.0,212.1748,212.1842,211.9022,211.9962,9419.0
2021-07-27 13:20:00,225.5,225.5,225.03,225.41,11494.0,211.9962,211.9962,211.5544,211.9116,11494.0
2021-07-27 13:30:00,225.36,225.5,225.03,225.5,7111.0,211.8646,211.9962,211.5544,211.9962,7111.0
2021-07-27 13:40:00,225.38,225.46,225.2,225.3,6390.0,211.8834,211.9586,211.7142,211.8082,6390.0
2021-07-27 13:50:00,225.35,225.41,225.0,225.12,6743.0,211.8552,211.9116,211.5262,211.639,6743.0
2021-07-27 14:00:00,225.07,225.23,225.01,225.19,5098.0,211.592,211.7424,211.5356,211.7048,5098.0
2021-07-27 14:10:00,225.16,225.35,225.11,225.18,4761.0,211.6766,211.8552,211.6296,211.6954,4761.0
2021-07-27 14:20:00,225.16,225.41,225.1,225.31,6312.0,211.6766,211.9116,211.6202,211.8176,6312.0
2021-07-27 14:30:00,225.33,225.33,225.02,225.24,6087.0,211.8364,211.8364,211.545,211.7518,6087.0
2021-07-27 14:40:00,225.3,225.5,225.27,225.41,9384.0,211.8082,211.9962,211.78,211.9116,9384.0
2021-07-27 14:50:00,225.41,225.5,225.25,225.38,9423.0,211.9116,211.9962,211.7612,211.8834,9423.0
2021-07-27 15:00:00,225.45,225.46,225.2,225.3,8973.0,211.9492,211.9586,211.7142,211.8082,8973.0
2021-07-27 15:10:00,225.3,225.46,225.27,225.37,8270.0,211.8082,211.9586,211.78,211.874,8270.0
2021-07-27 15:20:00,225.37,225.45,225.29,225.36,8568.0,211.874,211.9492,211.7988,211.8646,8568.0
2021-07-27 15:30:00,225.41,225.5,225.21,225.22,16495.0,211.9116,211.9962,211.7236,211.733,16495.0
2021-07-27 15:40:00,225.28,225.73,225.28,225.73,16457.0,211.7894,212.2124,211.7894,212.2124,16457.0
2021-07-27 15:50:00,225.74,226.42,225.73,226.38,80775.0,212.2218,212.8611,212.2124,212.8235,80775.0
2021-07-28 09:30:00,225.6,226.5,225.6,226.5,17714.0,212.0902,212.9363,212.0902,212.9363,17714.0
2021-07-28 09:40:00,226.55,226.62,225.66,225.89,50668.0,212.9833,213.0492,212.1466,212.3629,50668.0
2021-07-28 09:50:00,225.89,226.88,225.88,226.78,21850.0,212.3629,213.2936,212.3535,213.1996,21850.0
2021-07-28 10:00:00,226.82,226.9,226.18,226.45,22757.0,213.2372,213.3124,212.6355,212.8893,22757.0
2021-07-28 10:10:00,226.42,226.57,226.07,226.23,16644.0,212.8611,213.0021,212.5321,212.6825,16644.0
2021-07-28 10:20:00,226.14,226.47,226.13,226.45,3514.0,212.5979,212.9081,212.5885,212.8893,3514.0
2021-07-28 10:30:00,226.46,226.9,226.38,226.48,6865.0,212.8987,213.3124,212.8235,212.9175,6865.0
2021-07-28 10:40:00,226.41,226.74,226.41,226.73,13884.0,212.8517,213.162,212.8517,213.1526,13884.0
2021-07-28 10:50:00,226.78,226.88,226.54,226.7,13524.0,213.1996,213.2936,212.9739,213.1244,13524.0
2021-07-28 11:00:00,226.71,226.81,226.62,226.67,44406.0,213.1338,213.2278,213.0492,213.0962,44406.0
2021-07-28 11:10:00,226.72,226.72,226.25,226.64,15373.0,213.1432,213.1432,212.7013,213.068,15373.0
2021-07-28 11:20:00,226.61,226.8,226.55,226.75,13771.0,213.0397,213.2184,212.9833,213.1714,13771.0
2021-07-28 11:30:00,226.67,226.86,226.67,226.78,10760.0,213.0962,213.2748,213.0962,213.1996,10760.0
2021-07-28 11:40:00,226.84,226.9,226.73,226.83,5122.0,213.256,213.3124,213.1526,213.2466,5122.0
2021-07-28 11:50:00,226.85,227.08,226.61,226.62,4978.0,213.2654,213.4816,213.0397,213.0492,4978.0
2021-07-28 12:00:00,226.62,226.8,226.47,226.75,9388.0,213.0492,213.2184,212.9081,213.1714,9388.0
2021-07-28 12:10:00,226.69,226.79,226.61,226.67,8306.0,213.115,213.209,213.0397,213.0962,8306.0
2021-07-28 12:20:00,226.64,226.75,226.42,226.46,14000.0,213.068,213.1714,212.8611,212.8987,14000.0
2021-07-28 12:30:00,226.4,226.65,226.39,226.53,11433.0,212.8423,213.0774,212.8329,212.9645,11433.0
2021-07-28 12:40:00,226.38,226.51,226.31,226.46,14136.0,212.8235,212.9457,212.7577,212.8987,14136.0
2021-07-28 12:50:00,226.48,226.67,226.36,226.54,5334.0,212.9175,213.0962,212.8047,212.9739,5334.0
2021-07-28 13:00:00,226.5,226.54,226.24,226.45,7267.0,212.9363,212.9739,212.6919,212.8893,7267.0
2021-07-28 13:10:00,226.46,226.53,226.4,226.51,4713.0,212.8987,212.9645,212.8423,212.9457,4713.0
2021-07-28 13:20:00,226.55,226.6,226.41,226.45,6249.0,212.9833,213.0303,212.8517,212.8893,6249.0
2021-07-28 13:30:00,226.48,226.56,226.4,226.48,3900.0,212.9175,212.9927,212.8423,212.9175,3900.0
2021-07-28 13:40:00,226.51,226.6,226.46,226.52,8167.0,212.9457,213.0303,212.8987,212.9551,8167.0
2021-07-28 13:50:00,226.47,226.63,226.41,226.43,3853.0,212.9081,213.0586,212.8517,212.8705,3853.0
2021-07-28 14:00:00,226.36,226.5,226.0,226.49,5832.0,212.8047,212.9363,212.4663,212.9269,5832.0
2021-07-28 14:10:00,226.5,226.71,226.46,226.47,3599.0,212.9363,213.1338,212.8987,212.9081,3599.0
2021-07-28 14:20:00,226.43,226.69,226.43,226.56,4720.0,212.8705,213.115,212.8705,212.9927,4720.0
2021-07-28 14:30:00,226.6,226.85,226.43,226.85,4503.0,213.0303,213.2654,212.8705,213.2654,4503.0
2021-07-28 14:40:00,226.87,227.18,226.77,227.18,9459.0,213.2842,213.5756,213.1902,213.5756,9459.0
2021-07-28 14:50:00,227.0,227.1,226.72,226.78,2900.0,213.4064,213.5004,213.1432,213.1996,2900.0
2021-07-28 15:00:00,226.95,226.95,226.45,226.55,7523.0,213.3594,213.3594,212.8893,212.9833,7523.0
2021-07-28 15:10:00,226.59,226.73,226.37,226.56,9356.0,213.0209,213.1526,212.8141,212.9927,9356.0
2021-07-28 15:20:00,226.56,226.71,226.43,226.57,16351.0,212.9927,213.1338,212.8705,213.0021,16351.0
2021-07-28 15:30:00,226.66,226.84,226.58,226.63,9548.0,213.0868,213.256,213.0115,213.0586,9548.0
2021-07-28 15:40:00,226.58,226.78,226.58,226.73,13282.0,213.0115,213.1996,213.0115,213.1526,13282.0
2021-07-28 15:50:00,226.72,226.95,226.34,226.35,41278.0,213.1432,213.3594,212.7859,212.7953,41278.0
2021-07-29 09:30:00,227.74,227.9,226.92,227.28,16512.0,214.1021,214.2525,213.3312,213.6696,16512.0
2021-07-29 09:40:00,226.99,227.36,226.99,227.22,5674.0,213.397,213.7448,213.397,213.6132,5674.0
2021-07-29 09:50:00,227.22,227.24,226.56,226.82,7586.0,213.6132,213.632,212.9927,213.2372,7586.0
2021-07-29 10:00:00,226.65,226.88,226.12,226.12,6179.0,213.0774,213.2936,212.5791,212.5791,6179.0
2021-07-29 10:10:00,226.28,226.28,225.84,226.06,4613.0,212.7295,212.7295,212.3159,212.5227,4613.0
2021-07-29 10:20:00,225.95,226.15,225.5,225.51,6464.0,212.4193,212.6073,211.9962,212.0056,6464.0
2021-07-29 10:30:00,225.64,225.69,225.29,225.42,5615.0,212.1278,212.1748,211.7988,211.921,5615.0
2021-07-29 10:40:00,225.47,225.53,224.78,224.94,10260.0,211.968,212.0244,211.3193,211.4698,10260.0
2021-07-29 10:50:00,224.96,225.14,224.52,224.96,23197.0,211.4886,211.6578,211.0749,211.4886,23197.0
2021-07-29 11:00:00,224.96,225.21,224.81,224.82,9419.0,211.4886,211.7236,211.3475,211.3569,9419.0
2021-07-29 11:10:00,224.85,224.97,224.54,224.6,12464.0,211.3851,211.498,211.0937,211.1501,12464.0
2021-07-29 11:20:00,224.5,224.93,224.31,224.61,17991.0,211.0561,211.4604,210.8775,211.1595,17991.0
2021-07-29 11:30:00,224.66,225.14,224.56,225.05,20304.0,211.2065,211.6578,211.1125,211.5732,20304.0
2021-07-29 11:40:00,225.03,225.14,224.63,224.63,14790.0,211.5544,211.6578,211.1783,211.1783,14790.0
2021-07-29 11:50:00,224.67,225.15,224.67,224.96,12861.0,211.2159,211.6672,211.2159,211.4886,12861.0
2021-07-29 12:00:00,224.95,225.01,224.76,224.95,9783.0,211.4792,211.5356,211.3005,211.4792,9783.0
2021-07-29 12:10:00,224.94,225.34,224.93,225.01,13856.0,211.4698,211.8458,211.4604,211.5356,13856.0
2021-07-29 12:20:00,225.02,225.07,224.85,225.02,7270.0,211.545,211.592,211.3851,211.545,7270.0
2021-07-29 12:30:00,225.02,225.36,224.95,225.34,6688.0,211.545,211.8646,211.4792,211.8458,6688.0
2021-07-29 12:40:00,225.4,225.5,225.25,225.48,8202.0,211.9022,211.9962,211.7612,211.9774,8202.0
2021-07-29 12:50:00,225.52,225.53,225.39,225.4,4811.0,212.015,212.0244,211.8928,211.9022,4811.0
2021-07-29 13:00:00,225.4,225.75,225.36,225.7,6534.0,211.9022,212.2312,211.8646,212.1842,6534.0
2021-07-29 13:10:00,225.68,225.75,225.25,225.71,14422.0,212.1654,212.2312,211.7612,212.1936,14422.0
2021-07-29 13:20:00,225.7,226.31,225.6,225.95,34458.0,212.1842,212.7577,212.0902,212.4193,34458.0
2021-07-29 13:30:00,225.95,226.02,225.21,225.45,12910.0,212.4193,212.4851,211.7236,211.9492,12910.0
2021-07-29 13:40:00,225.41,225.69,225.4,225.6,9372.0,211.9116,212.1748,211.9022,212.0902,9372.0
2021-07-29 13:50:00,225.57,225.74,225.38,225.55,18196.0,212.062,212.2218,211.8834,212.0432,18196.0
2021-07-29 14:00:00,225.64,225.64,225.17,225.45,13501.0,212.1278,212.1278,211.686,211.9492,13501.0
2021-07-29 14:10:00,225.42,225.68,225.42,225.56,9015.0,211.921,212.1654,211.921,212.0526,9015.0
2021-07-29 14:20:00,225.53,225.65,225.35,225.35,9403.0,212.0244,212.1372,211.8552,211.8552,9403.0
2021-07-29 14:30:00,225.48,225.64,225.44,225.48,6773.0,211.9774,212.1278,211.9398,211.9774,6773.0
2021-07-29 14:40:00,225.47,225.66,225.33,225.65,8136.0,211.968,212.1466,211.8364,212.1372,8136.0
2021-07-29 14:50:00,225.65,225.66,225.3,225.58,7323.0,212.1372,212.1466,211.8082,212.0714,7323.0
2021-07-29 15:00:00,225.58,225.6,225.25,225.32,12358.0,212.0714,212.0902,211.7612,211.827,12358.0
2021-07-29 15:10:00,225.32,225.34,224.91,225.08,11464.0,211.827,211.8458,211.4416,211.6014,11464.0
2021-07-29 15:20:00,225.08,225.22,224.95,225.06,12777.0,211.6014,211.733,211.4792,211.5826,12777.0
2021-07-29 15:30:00,225.06,225.26,224.93,225.12,19896.0,211.5826,211.7706,211.4604,211.639,19896.0
2021-07-29 15:40:00,225.15,225.15,224.68,224.68,19157.0,211.6672,211.6672,211.2253,211.2253,19157.0
2021-07-29 15:50:00,224.69,224.78,224.25,224.56,96007.0,211.2347,211.3193,210.8211,211.1125,96007.0
2021-07-30 09:30:00,224.32,225.32,223.93,225.0,21395.0,210.8869,211.827,210.5202,211.5262,21395.0
2021-07-30 09:40:00,225.41,225.69,225.4,225.69,2884.0,211.9116,212.1748,211.9022,212.1748,2884.0
2021-07-30 09:50:00,225.63,225.96,225.63,225.82,4216.0,212.1184,212.4287,212.1184,212.2971,4216.0
2021-07-30 10:00:00,225.77,225.77,224.7,224.98,3933.0,212.2501,212.2501,211.2441,211.5074,3933.0
2021-07-30 10:10:00,224.99,225.02,224.39,224.4,12253.0,211.5168,211.545,210.9527,210.9621,12253.0
2021-07-30 10:20:00,224.5,224.55,224.09,224.21,5861.0,211.0561,211.1031,210.6707,210.7835,5861.0
2021-07-30 10:30:00,224.1,224.53,224.04,224.5,6773.0,210.6801,211.0843,210.6237,211.0561,6773.0
2021-07-30 10:40:00,224.41,224.46,224.19,224.31,3872.0,210.9715,211.0185,210.7647,210.8775,3872.0
2021-07-30 10:50:00,224.32,224.47,224.17,224.18,6017.0,210.8869,211.0279,210.7459,210.7553,6017.0
2021-07-30 11:00:00,224.29,224.35,224.06,224.34,5668.0,210.8587,210.9151,210.6425,210.9057,5668.0
2021-07-30 11:10:00,224.25,224.62,224.25,224.44,5388.0,210.8211,211.1689,210.8211,210.9997,5388.0
2021-07-30 11:20:00,224.4,224.44,224.1,224.19,5276.0,210.9621,210.9997,210.6801,210.7647,5276.0
2021-07-30 11:30:00,224.19,224.19,224.02,224.1,3435.0,210.7647,210.7647,210.6048,210.6801,3435.0
2021-07-30 11:40:00,224.13,224.29,224.06,224.29,7989.0,210.7083,210.8587,210.6425,210.8587,7989.0
2021-07-30 11:50:00,224.17,224.18,223.8,224.05,6295.0,210.7459,210.7553,210.398,210.6331,6295.0
2021-07-30 12:00:00,224.0,224.07,223.9,223.92,7679.0,210.586,210.6519,210.492,210.5108,7679.0
2021-07-30 12:10:00,223.96,223.97,223.75,223.78,10923.0,210.5484,210.5578,210.351,210.3792,10923.0
2021-07-30 12:20:00,223.78,223.95,223.77,223.95,3424.0,210.3792,210.539,210.3698,210.539,3424.0
2021-07-30 12:30:00,224.01,224.14,223.94,224.12,4856.0,210.5954,210.7177,210.5296,210.6989,4856.0
2021-07-30 12:40:00,224.1,224.1,223.81,223.81,6117.0,210.6801,210.6801,210.4074,210.4074,6117.0
2021-07-30 12:50:00,223.79,223.81,223.6,223.76,5285.0,210.3886,210.4074,210.21,210.3604,5285.0
2021-07-30 13:00:00,223.69,223.83,223.62,223.62,5512.0,210.2946,210.4262,210.2288,210.2288,5512.0
2021-07-30 13:10:00,223.59,223.75,223.3,223.36,6560.0,210.2006,210.351,209.928,209.9844,6560.0
2021-07-30 13:20:00,223.38,223.55,223.23,223.46,8695.0,210.0032,210.163,209.8622,210.0784,8695.0
2021-07-30 13:30:00,223.44,224.0,223.44,224.0,9864.0,210.0596,210.586,210.0596,210.586,9864.0
2021-07-30 13:40:00,223.95,224.04,223.85,223.92,5785.0,210.539,210.6237,210.445,210.5108,5785.0
2021-07-30 13:50:00,223.92,224.09,223.9,224.0,8551.0,210.5108,210.6707,210.492,210.586,8551.0
2021-07-30 14:00:00,224.06,224.18,223.94,224.18,6187.0,210.6425,210.7553,210.5296,210.7553,6187.0
2021-07-30 14:10:00,224.25,224.25,223.95,224.04,8010.0,210.8211,210.8211,210.539,210.6237,8010.0
2021-07-30 14:20:00,224.04,224.11,223.84,223.92,5735.0,210.6237,210.6895,210.4356,210.5108,5735.0
2021-07-30 14:30:00,223.91,223.97,223.78,223.79,10552.0,210.5014,210.5578,210.3792,210.3886,10552.0
2021-07-30 14:40:00,223.81,223.92,223.66,223.81,12403.0,210.4074,210.5108,210.2664,210.4074,12403.0
2021-07-30 14:50:00,223.88,224.4,223.88,224.23,17120.0,210.4732,210.9621,210.4732,210.8023,17120.0
2021-07-30 15:00:00,224.22,224.54,224.21,224.52,7388.0,210.7929,211.0937,210.7835,211.0749,7388.0
2021-07-30 15:10:00,224.59,224.71,224.52,224.71,10128.0,211.1407,211.2535,211.0749,211.2535,10128.0
2021-07-30 15:20:00,224.71,224.83,224.54,224.67,13728.0,211.2535,211.3663,211.0937,211.2159,13728.0
2021-07-30 15:30:00,224.69,224.95,224.39,224.39,15476.0,211.2347,211.4792,210.9527,210.9527,15476.0
2021-07-30 15:40:00,224.38,224.51,224.07,224.25,15150.0,210.9433,211.0655,210.6519,210.8211,15150.0
2021-07-30 15:50:00,224.17,224.48,224.01,224.26,72296.0,210.7459,211.0373,210.5954,210.8305,72296.0
2021-08-02 09:30:00,224.91,225.3,224.09,224.22,21260.0,211.4416,211.8082,210.6707,210.7929,21260.0
2021-08-02 09:40:00,224.47,225.11,224.47,225.0,10481.0,211.0279,211.6296,211.0279,211.5262,10481.0
2021-08-02 09:50:00,224.99,224.99,224.0,224.24,6208.0,211.5168,211.5168,210.586,210.8117,6208.0
2021-08-02 10:00:00,224.1,224.1,223.46,223.47,6743.0,210.6801,210.6801,210.0784,210.0878,6743.0
2021-08-02 10:10:00,223.4,223.74,223.23,223.54,6803.0,210.022,210.3416,209.8622,210.1536,6803.0
2021-08-02 10:20:00,223.49,223.55,223.04,223.16,15422.0,210.1066,210.163,209.6835,209.7963,15422.0
2021-08-02 10:30:00,223.24,223.82,223.17,223.5,14489.0,209.8716,210.4168,209.8057,210.116,14489.0
2021-08-02 10:40:00,223.46,223.73,223.13,223.72,11581.0,210.0784,210.3322,209.7681,210.3228,11581.0
2021-08-02 10:50:00,223.77,224.0,223.45,223.65,7147.0,210.3698,210.586,210.069,210.257,7147.0
2021-08-02 11:00:00,223.69,224.06,223.67,223.95,6344.0,210.2946,210.6425,210.2758,210.539,6344.0
2021-08-02 11:10:00,223.94,223.99,223.43,223.44,4206.0,210.5296,210.5766,210.0502,210.0596,4206.0
2021-08-02 11:20:00,223.37,223.74,223.21,223.74,8453.0,209.9938,210.3416,209.8434,210.3416,8453.0
2021-08-02 11:30:00,223.68,223.72,223.32,223.45,7342.0,210.2852,210.3228,209.9468,210.069,7342.0
2021-08-02 11:40:00,223.41,223.81,223.36,223.78,5820.0,210.0314,210.4074,209.9844,210.3792,5820.0
2021-08-02 11:50:00,223.81,223.82,222.95,222.99,10323.0,210.4074,210.4168,209.5989,209.6365,10323.0
2021-08-02 12:00:00,223.0,223.25,222.72,222.95,12020.0,209.6459,209.881,209.3827,209.5989,12020.0
2021-08-02 12:10:00,223.01,223.24,222.96,223.0,6044.0,209.6553,209.8716,209.6083,209.6459,6044.0
2021-08-02 12:20:00,223.0,223.0,222.63,222.68,4506.0,209.6459,209.6459,209.2981,209.3451,4506.0
2021-08-02 12:30:00,222.68,223.06,222.51,223.01,5985.0,209.3451,209.7023,209.1853,209.6553,5985.0
2021-08-02 12:40:00,222.88,222.97,222.56,222.58,5506.0,209.5331,209.6177,209.2323,209.2511,5506.0
2021-08-02 12:50:00,222.6,222.68,222.39,222.49,3955.0,209.2699,209.3451,209.0725,209.1665,3955.0
2021-08-02 13:00:00,222.54,222.68,222.4,222.49,4544.0,209.2135,209.3451,209.0819,209.1665,4544.0
2021-08-02 13:10:00,222.45,222.61,222.3,222.5,7262.0,209.1289,209.2793,208.9878,209.1759,7262.0
2021-08-02 13:20:00,222.55,222.88,222.52,222.73,13045.0,209.2229,209.5331,209.1947,209.3921,13045.0
2021-08-02 13:30:00,222.73,222.74,222.54,222.66,4576.0,209.3921,209.4015,209.2135,209.3263,4576.0
2021-08-02 13:40:00,222.7,222.77,222.61,222.68,5384.0,209.3639,209.4297,209.2793,209.3451,5384.0
2021-08-02 13:50:00,222.72,222.88,222.63,222.79,10403.0,209.3827,209.5331,209.2981,209.4485,10403.0
2021-08-02 14:00:00,222.83,222.94,222.79,222.83,4432.0,209.4861,209.5895,209.4485,209.4861,4432.0
2021-08-02 14:10:00,222.86,223.01,222.76,222.86,6166.0,209.5143,209.6553,209.4203,209.5143,6166.0
2021-08-02 14:20:00,222.87,222.9,222.77,222.81,6147.0,209.5237,209.5519,209.4297,209.4673,6147.0
2021-08-02 14:30:00,222.81,222.9,222.74,222.81,9674.0,209.4673,209.5519,209.4015,209.4673,9674.0
2021-08-02 14:40:00,222.8,222.8,222.33,222.43,10537.0,209.4579,209.4579,209.0161,209.1101,10537.0
2021-08-02 14:50:00,222.43,222.49,222.22,222.34,12764.0,209.1101,209.1665,208.9126,209.0255,12764.0
2021-08-02 15:00:00,222.31,222.56,222.25,222.4,10882.0,208.9972,209.2323,208.9408,209.0819,10882.0
2021-08-02 15:10:00,222.4,222.57,222.25,222.45,19382.0,209.0819,209.2417,208.9408,209.1289,19382.0
2021-08-02 15:20:00,222.45,222.59,222.3,222.54,18019.0,209.1289,209.2605,208.9878,209.2135,18019.0
2021-08-02 15:30:00,222.54,222.67,222.31,222.6,33237.0,209.2135,209.3357,208.9972,209.2699,33237.0
2021-08-02 15:40:00,222.6,223.1,222.54,222.54,29273.0,209.2699,209.7399,209.2135,209.2135,29273.0
2021-08-02 15:50:00,222.59,222.87,222.53,222.81,72843.0,209.2605,209.5237,209.2041,209.4673,72843.0
2021-08-03 09:30:00,222.8,223.58,220.64,221.5,27027.0,209.4579,210.1912,207.4273,208.2358,27027.0
2021-08-03 09:40:00,221.5,221.56,220.7,220.93,11164.0,208.2358,208.2922,207.4837,207.6999,11164.0
2021-08-03 09:50:00,220.85,221.2,220.32,221.09,14420.0,207.6247,207.9537,207.1264,207.8503,14420.0
2021-08-03 10:00:00,221.23,221.68,221.19,221.27,10922.0,207.9819,208.405,207.9443,208.0195,10922.0
2021-08-03 10:10:00,221.42,221.6,221.16,221.6,13313.0,208.1605,208.3298,207.9161,208.3298,13313.0
2021-08-03 10:20:00,221.72,221.94,221.45,221.79,6295.0,208.4426,208.6494,208.1887,208.5084,6295.0
2021-08-03 10:30:00,221.69,221.89,221.55,221.84,4503.0,208.4144,208.6024,208.2828,208.5554,4503.0
2021-08-03 10:40:00,221.84,222.39,221.76,222.38,6744.0,208.5554,209.0725,208.4802,209.0631,6744.0
2021-08-03 10:50:00,222.39,222.39,221.55,221.61,6138.0,209.0725,209.0725,208.2828,208.3392,6138.0
2021-08-03 11:00:00,221.65,221.83,221.54,221.75,6388.0,208.3768,208.546,208.2734,208.4708,6388.0
2021-08-03 11:10:00,221.77,222.05,221.6,221.9,5163.0,208.4896,208.7528,208.3298,208.6118,5163.0
2021-08-03 11:20:00,221.86,221.91,221.71,221.71,4503.0,208.5742,208.6212,208.4332,208.4332,4503.0
2021-08-03 11:30:00,221.79,222.03,221.66,222.03,15009.0,208.5084,208.734,208.3862,208.734,15009.0
2021-08-03 11:40:00,221.97,222.28,221.83,222.0,14409.0,208.6776,208.969,208.546,208.7058,14409.0
2021-08-03 11:50:00,221.99,222.04,221.36,221.39,7550.0,208.6964,208.7434,208.1041,208.1323,7550.0
2021-08-03 12:00:00,221.4,221.76,221.39,221.52,8186.0,208.1417,208.4802,208.1323,208.2546,8186.0
2021-08-03 12:10:00,221.6,221.61,221.51,221.53,5940.0,208.3298,208.3392,208.2452,208.264,5940.0
2021-08-03 12:20:00,221.57,221.62,221.38,221.47,7054.0,208.3016,208.3486,208.1229,208.2076,7054.0
2021-08-03 12:30:00,221.42,221.42,221.09,221.23,5949.0,208.1605,208.1605,207.8503,207.9819,5949.0
2021-08-03 12:40:00,221.3,221.46,220.99,221.02,9715.0,208.0477,208.1982,207.7563,207.7845,9715.0
2021-08-03 12:50:00,221.06,221.46,221.06,221.24,8290.0,207.8221,208.1982,207.8221,207.9913,8290.0
2021-08-03 13:00:00,221.19,221.41,221.15,221.33,10990.0,207.9443,208.1511,207.9067,208.0759,10990.0
2021-08-03 13:10:00,221.29,221.29,221.0,221.02,6424.0,208.0383,208.0383,207.7657,207.7845,6424.0
2021-08-03 13:20:00,221.02,221.15,220.99,221.06,16240.0,207.7845,207.9067,207.7563,207.8221,16240.0
2021-08-03 13:30:00,221.06,221.07,220.87,220.87,9124.0,207.8221,207.8315,207.6435,207.6435,9124.0
2021-08-03 13:40:00,220.87,220.97,220.66,220.75,14208.0,207.6435,207.7375,207.4461,207.5307,14208.0
2021-08-03 13:50:00,220.77,221.1,220.7,221.09,14558.0,207.5495,207.8597,207.4837,207.8503,14558.0
2021-08-03 14:00:00,221.12,221.19,220.99,221.08,8916.0,207.8785,207.9443,207.7563,207.8409,8916.0
2021-08-03 14:10:00,221.07,221.12,220.93,220.93,10461.0,207.8315,207.8785,207.6999,207.6999,10461.0
2021-08-03 14:20:00,220.93,221.09,220.83,221.05,20036.0,207.6999,207.8503,207.6059,207.8127,20036.0
2021-08-03 14:30:00,221.09,221.18,220.8,220.93,21328.0,207.8503,207.9349,207.5777,207.6999,21328.0
2021-08-03 14:40:00,220.94,221.05,220.82,221.02,23838.0,207.7093,207.8127,207.5965,207.7845,23838.0
2021-08-03 14:50:00,221.03,221.05,220.79,220.91,26561.0,207.7939,207.8127,207.5683,207.6811,26561.0
2021-08-03 15:00:00,220.89,221.07,220.73,220.73,19588.0,207.6623,207.8315,207.5119,207.5119,19588.0
2021-08-03 15:10:00,220.67,220.67,220.45,220.53,13836.0,207.4555,207.4555,207.2486,207.3238,13836.0
2021-08-03 15:20:00,220.52,220.82,220.41,220.81,25891.0,207.3144,207.5965,207.211,207.5871,25891.0
2021-08-03 15:30:00,220.77,221.06,220.35,220.74,31001.0,207.5495,207.8221,207.1546,207.5213,31001.0
2021-08-03 15:40:00,220.75,221.3,220.75,221.24,40231.0,207.5307,208.0477,207.5307,207.9913,40231.0
2021-08-03 15:50:00,221.24,221.41,220.97,221.36,110464.0,207.9913,208.1511,207.7375,208.1041,110464.0
2021-08-04 09:30:00,220.59,221.33,220.11,220.37,15830.0,207.3802,208.0759,206.929,207.1734,15830.0
2021-08-04 09:40:00,220.19,220.6,219.95,220.38,15086.0,207.0042,207.3897,206.7786,207.1828,15086.0
2021-08-04 09:50:00,220.42,221.07,220.42,220.81,9182.0,207.2204,207.8315,207.2204,207.5871,9182.0
2021-08-04 10:00:00,220.81,221.32,220.81,221.12,2997.0,207.5871,208.0665,207.5871,207.8785,2997.0
2021-08-04 10:10:00,221.17,221.23,220.89,220.89,5400.0,207.9255,207.9819,207.6623,207.6623,5400.0
2021-08-04 10:20:00,220.88,220.88,220.57,220.75,5425.0,207.6529,207.6529,207.3614,207.5307,5425.0
2021-08-04 10:30:00,220.58,220.58,220.06,220.12,8941.0,207.3708,207.3708,206.882,206.9384,8941.0
2021-08-04 10:40:00,220.37,220.43,219.74,219.81,13669.0,207.1734,207.2298,206.5812,206.647,13669.0
2021-08-04 10:50:00,219.86,220.04,219.59,219.77,59591.0,206.694,206.8632,206.4401,206.6094,59591.0
2021-08-04 11:00:00,219.76,220.16,219.65,220.02,14112.0,206.6,206.976,206.4965,206.8444,14112.0
2021-08-04 11:10:00,220.0,220.3,219.8,220.15,10739.0,206.8256,207.1076,206.6376,206.9666,10739.0
2021-08-04 11:20:00,220.0,220.28,219.76,219.88,27188.0,206.8256,207.0888,206.6,206.7128,27188.0
2021-08-04 11:30:00,219.92,220.18,219.69,219.91,10497.0,206.7504,206.9948,206.5341,206.741,10497.0
2021-08-04 11:40:00,219.91,220.06,219.61,220.06,12378.0,206.741,206.882,206.4589,206.882,12378.0
2021-08-04 11:50:00,220.06,220.08,219.79,219.85,7700.0,206.882,206.9008,206.6282,206.6846,7700.0
2021-08-04 12:00:00,219.73,219.86,219.35,219.43,20503.0,206.5717,206.694,206.2145,206.2897,20503.0
2021-08-04 12:10:00,219.42,219.75,219.39,219.47,18630.0,206.2803,206.5906,206.2521,206.3273,18630.0
2021-08-04 12:20:00,219.5,219.52,219.06,219.16,11876.0,206.3555,206.3743,205.9419,206.0359,11876.0
2021-08-04 12:30:00,219.15,219.37,219.07,219.32,15714.0,206.0265,206.2333,205.9513,206.1863,15714.0
2021-08-04 12:40:00,219.38,219.65,219.27,219.41,18017.0,206.2427,206.4965,206.1393,206.2709,18017.0
2021-08-04 12:50:00,219.4,219.52,219.24,219.43,11458.0,206.2615,206.3743,206.1111,206.2897,11458.0
2021-08-04 13:00:00,219.51,219.53,219.3,219.42,7833.0,206.3649,206.3837,206.1675,206.2803,7833.0
2021-08-04 13:10:00,219.42,219.58,219.16,219.39,31384.0,206.2803,206.4307,206.0359,206.2521,31384.0
2021-08-04 13:20:00,219.4,219.47,219.25,219.39,14388.0,206.2615,206.3273,206.1205,206.2521,14388.0
2021-08-04 13:30:00,219.41,219.56,219.38,219.41,7850.0,206.2709,206.4119,206.2427,206.2709,7850.0
2021-08-04 13:40:00,219.46,219.69,219.46,219.51,14948.0,206.3179,206.5341,206.3179,206.3649,14948.0
2021-08-04 13:50:00,219.51,219.54,219.12,219.38,25770.0,206.3649,206.3931,205.9983,206.2427,25770.0
2021-08-04 14:00:00,219.34,219.87,219.3,219.59,11203.0,206.2051,206.7034,206.1675,206.4401,11203.0
2021-08-04 14:10:00,219.59,219.6,219.34,219.39,9467.0,206.4401,206.4495,206.2051,206.2521,9467.0
2021-08-04 14:20:00,219.4,219.5,219.34,219.43,11644.0,206.2615,206.3555,206.2051,206.2897,11644.0
2021-08-04 14:30:00,219.4,219.61,219.4,219.61,5957.0,206.2615,206.4589,206.2615,206.4589,5957.0
2021-08-04 14:40:00,219.56,219.57,219.24,219.28,26281.0,206.4119,206.4213,206.1111,206.1487,26281.0
2021-08-04 14:50:00,219.29,219.41,219.22,219.33,27281.0,206.1581,206.2709,206.0923,206.1957,27281.0
2021-08-04 15:00:00,219.34,219.59,219.26,219.42,9752.0,206.2051,206.4401,206.1299,206.2803,9752.0
2021-08-04 15:10:00,219.46,219.54,219.29,219.45,24734.0,206.3179,206.3931,206.1581,206.3085,24734.0
2021-08-04 15:20:00,219.49,219.52,219.31,219.4,31294.0,206.3461,206.3743,206.1769,206.2615,31294.0
2021-08-04 15:30:00,219.43,219.44,219.22,219.34,46341.0,206.2897,206.2991,206.0923,206.2051,46341.0
2021-08-04 15:40:00,219.31,219.54,219.26,219.49,43219.0,206.1769,206.3931,206.1299,206.3461,43219.0
2021-08-04 15:50:00,219.47,219.56,219.22,219.39,109603.0,206.3273,206.4119,206.0923,206.2521,109603.0
2021-08-05 09:30:00,220.61,220.94,220.22,220.55,12097.0,207.3991,207.7093,207.0324,207.3426,12097.0
2021-08-05 09:40:00,220.62,220.71,220.18,220.27,6556.0,207.4085,207.4931,206.9948,207.0794,6556.0
2021-08-05 09:50:00,220.29,220.57,220.29,220.4,3344.0,207.0982,207.3614,207.0982,207.2016,3344.0
2021-08-05 10:00:00,220.41,220.58,220.33,220.53,2895.0,207.211,207.3708,207.1358,207.3238,2895.0
2021-08-05 10:10:00,220.54,220.64,220.28,220.6,6347.0,207.3332,207.4273,207.0888,207.3897,6347.0
2021-08-05 10:20:00,220.58,221.5,220.54,221.21,7610.0,207.3708,208.2358,207.3332,207.9631,7610.0
2021-08-05 10:30:00,221.21,222.02,221.21,221.9,5694.0,207.9631,208.7246,207.9631,208.6118,5694.0
2021-08-05 10:40:00,221.86,221.9,221.03,221.15,10007.0,208.5742,208.6118,207.7939,207.9067,10007.0
2021-08-05 10:50:00,221.12,221.15,220.7,220.99,6528.0,207.8785,207.9067,207.4837,207.7563,6528.0
2021-08-05 11:00:00,220.9,220.91,220.27,220.39,5694.0,207.6717,207.6811,207.0794,207.1922,5694.0
2021-08-05 11:10:00,220.41,220.71,220.4,220.67,2847.0,207.211,207.4931,207.2016,207.4555,2847.0
2021-08-05 11:20:00,220.61,221.37,220.47,221.14,11754.0,207.3991,208.1135,207.2674,207.8973,11754.0
2021-08-05 11:30:00,221.23,221.24,220.74,220.95,8490.0,207.9819,207.9913,207.5213,207.7187,8490.0
2021-08-05 11:40:00,220.98,221.16,220.89,221.0,8137.0,207.7469,207.9161,207.6623,207.7657,8137.0
2021-08-05 11:50:00,221.03,221.04,220.65,220.8,5202.0,207.7939,207.8033,207.4367,207.5777,5202.0
2021-08-05 12:00:00,220.77,220.86,220.53,220.75,9131.0,207.5495,207.6341,207.3238,207.5307,9131.0
2021-08-05 12:10:00,220.75,220.78,220.52,220.54,6196.0,207.5307,207.5589,207.3144,207.3332,6196.0
2021-08-05 12:20:00,220.53,220.61,220.34,220.35,6512.0,207.3238,207.3991,207.1452,207.1546,6512.0
2021-08-05 12:30:00,220.37,220.52,220.31,220.42,7508.0,207.1734,207.3144,207.117,207.2204,7508.0
2021-08-05 12:40:00,220.38,220.46,220.24,220.31,3704.0,207.1828,207.258,207.0512,207.117,3704.0
2021-08-05 12:50:00,220.24,220.31,220.16,220.28,6169.0,207.0512,207.117,206.976,207.0888,6169.0
2021-08-05 13:00:00,220.27,220.27,220.09,220.23,5579.0,207.0794,207.0794,206.9102,207.0418,5579.0
2021-08-05 13:10:00,220.19,220.32,220.03,220.1,5863.0,207.0042,207.1264,206.8538,206.9196,5863.0
2021-08-05 13:20:00,220.09,220.33,220.09,220.3,7888.0,206.9102,207.1358,206.9102,207.1076,7888.0
2021-08-05 13:30:00,220.32,220.4,219.9,220.03,7035.0,207.1264,207.2016,206.7316,206.8538,7035.0
2021-08-05 13:40:00,219.99,220.01,219.8,220.01,6543.0,206.8162,206.835,206.6376,206.835,6543.0
2021-08-05 13:50:00,220.05,220.28,220.05,220.2,7019.0,206.8726,207.0888,206.8726,207.0136,7019.0
2021-08-05 14:00:00,220.23,220.29,220.16,220.18,6899.0,207.0418,207.0982,206.976,206.9948,6899.0
2021-08-05 14:10:00,220.21,220.25,220.02,220.02,8858.0,207.023,207.0606,206.8444,206.8444,8858.0
2021-08-05 14:20:00,219.95,219.99,219.82,219.94,6475.0,206.7786,206.8162,206.6564,206.7692,6475.0
2021-08-05 14:30:00,219.91,219.94,219.68,219.79,5651.0,206.741,206.7692,206.5247,206.6282,5651.0
2021-08-05 14:40:00,219.78,219.81,219.52,219.57,8082.0,206.6188,206.647,206.3743,206.4213,8082.0
2021-08-05 14:50:00,219.59,219.59,219.2,219.4,91802.0,206.4401,206.4401,206.0735,206.2615,91802.0
2021-08-05 15:00:00,219.43,219.7,219.43,219.53,10837.0,206.2897,206.5435,206.2897,206.3837,10837.0
2021-08-05 15:10:00,219.46,219.5,219.22,219.28,15451.0,206.3179,206.3555,206.0923,206.1487,15451.0
2021-08-05 15:20:00,219.24,219.24,219.12,219.2,19607.0,206.1111,206.1111,205.9983,206.0735,19607.0
2021-08-05 15:30:00,219.2,219.45,219.02,219.12,52916.0,206.0735,206.3085,205.9043,205.9983,52916.0
2021-08-05 15:40:00,219.09,219.1,218.84,219.02,45127.0,205.9701,205.9795,205.735,205.9043,45127.0
2021-08-05 15:50:00,218.98,219.59,218.83,219.46,84799.0,205.8667,206.4401,205.7256,206.3179,84799.0
2021-08-06 09:30:00,219.48,220.99,219.48,220.04,28599.0,206.3367,207.7563,206.3367,206.8632,28599.0
2021-08-06 09:40:00,220.0,220.19,219.06,219.46,23305.0,206.8256,207.0042,205.9419,206.3179,23305.0
2021-08-06 09:50:00,219.52,219.67,219.08,219.08,9526.0,206.3743,206.5153,205.9607,205.9607,9526.0
2021-08-06 10:00:00,219.19,219.75,219.1,219.75,17314.0,206.0641,206.5906,205.9795,206.5906,17314.0
2021-08-06 10:10:00,219.72,220.24,219.55,219.95,18581.0,206.5623,207.0512,206.4025,206.7786,18581.0
2021-08-06 10:20:00,219.76,219.8,219.48,219.48,12441.0,206.6,206.6376,206.3367,206.3367,12441.0
2021-08-06 10:30:00,219.45,219.56,219.28,219.3,24958.0,206.3085,206.4119,206.1487,206.1675,24958.0
2021-08-06 10:40:00,219.37,219.42,218.92,218.93,7756.0,206.2333,206.2803,205.8103,205.8197,7756.0
2021-08-06 10:50:00,218.93,219.0,218.35,218.81,28851.0,205.8197,205.8855,205.2744,205.7068,28851.0
2021-08-06 11:00:00,218.82,218.97,218.5,218.73,16318.0,205.7162,205.8573,205.4154,205.6316,16318.0
2021-08-06 11:10:00,218.73,218.92,218.42,218.42,19584.0,205.6316,205.8103,205.3402,205.3402,19584.0
2021-08-06 11:20:00,218.53,219.08,218.49,218.59,15411.0,205.4436,205.9607,205.406,205.5,15411.0
2021-08-06 11:30:00,218.5,218.83,218.33,218.57,24438.0,205.4154,205.7256,205.2556,205.4812,24438.0
2021-08-06 11:40:00,218.55,219.02,218.51,218.77,17150.0,205.4624,205.9043,205.4248,205.6692,17150.0
2021-08-06 11:50:00,218.76,218.76,218.39,218.39,20531.0,205.6598,205.6598,205.312,205.312,20531.0
2021-08-06 12:00:00,218.47,218.59,218.15,218.29,14720.0,205.3872,205.5,205.0864,205.218,14720.0
2021-08-06 12:10:00,218.29,218.5,217.96,218.01,10101.0,205.218,205.4154,204.9077,204.9547,10101.0
2021-08-06 12:20:00,218.08,218.2,217.71,218.19,23226.0,205.0206,205.1334,204.6727,205.124,23226.0
2021-08-06 12:30:00,218.3,218.64,218.11,218.41,21283.0,205.2274,205.547,205.0488,205.3308,21283.0
2021-08-06 12:40:00,218.46,218.84,218.42,218.74,16656.0,205.3778,205.735,205.3402,205.641,16656.0
2021-08-06 12:50:00,218.8,219.04,218.74,218.86,19614.0,205.6974,205.9231,205.641,205.7538,19614.0
2021-08-06 13:00:00,218.89,219.07,218.61,218.95,31775.0,205.7821,205.9513,205.5188,205.8385,31775.0
2021-08-06 13:10:00,218.98,219.21,218.77,219.07,26089.0,205.8667,206.0829,205.6692,205.9513,26089.0
2021-08-06 13:20:00,219.14,219.49,218.88,219.38,22673.0,206.0171,206.3461,205.7727,206.2427,22673.0
2021-08-06 13:30:00,219.45,219.64,219.21,219.22,21061.0,206.3085,206.4871,206.0829,206.0923,21061.0
2021-08-06 13:40:00,219.16,219.94,219.02,219.49,22040.0,206.0359,206.7692,205.9043,206.3461,22040.0
2021-08-06 13:50:00,219.51,219.61,219.39,219.49,12042.0,206.3649,206.4589,206.2521,206.3461,12042.0
2021-08-06 14:00:00,219.41,219.51,219.07,219.08,12158.0,206.2709,206.3649,205.9513,205.9607,12158.0
2021-08-06 14:10:00,219.12,219.31,219.06,219.17,13748.0,205.9983,206.1769,205.9419,206.0453,13748.0
2021-08-06 14:20:00,219.19,219.33,219.12,219.33,14902.0,206.0641,206.1957,205.9983,206.1957,14902.0
2021-08-06 14:30:00,219.4,219.41,218.89,219.0,25652.0,206.2615,206.2709,205.7821,205.8855,25652.0
2021-08-06 14:40:00,219.0,219.74,218.95,219.25,45571.0,205.8855,206.5812,205.8385,206.1205,45571.0
2021-08-06 14:50:00,219.25,219.42,218.92,218.96,33677.0,206.1205,206.2803,205.8103,205.8479,33677.0
2021-08-06 15:00:00,218.97,219.07,218.82,219.01,15860.0,205.8573,205.9513,205.7162,205.8949,15860.0
2021-08-06 15:10:00,219.03,219.04,218.78,218.84,22166.0,205.9137,205.9231,205.6786,205.735,22166.0
2021-08-06 15:20:00,218.87,219.07,218.77,218.86,21342.0,205.7632,205.9513,205.6692,205.7538,21342.0
2021-08-06 15:30:00,218.93,218.96,218.63,218.7,23775.0,205.8197,205.8479,205.5376,205.6034,23775.0
2021-08-06 15:40:00,218.72,218.8,218.42,218.54,30349.0,205.6222,205.6974,205.3402,205.453,30349.0
2021-08-06 15:50:00,218.56,218.82,218.35,218.74,138664.0,205.4718,205.7162,205.2744,205.641,138664.0
2021-08-09 09:30:00,218.18,218.51,217.63,218.46,22745.0,205.8323,206.1436,205.3134,206.0965,22745.0
2021-08-09 09:40:00,218.37,218.96,218.12,218.44,12721.0,206.0116,206.5682,205.7757,206.0776,12721.0
2021-08-09 09:50:00,218.56,219.63,218.44,219.62,22035.0,206.1908,207.2003,206.0776,207.1908,22035.0
2021-08-09 10:00:00,219.51,219.89,219.49,219.71,14238.0,207.087,207.4455,207.0682,207.2757,14238.0
2021-08-09 10:10:00,219.57,219.58,219.24,219.43,8302.0,207.1436,207.1531,206.8323,207.0116,8302.0
2021-08-09 10:20:00,219.36,219.5,219.19,219.19,4749.0,206.9455,207.0776,206.7852,206.7852,4749.0
2021-08-09 10:30:00,219.16,219.23,219.03,219.11,11509.0,206.7569,206.8229,206.6342,206.7097,11509.0
2021-08-09 10:40:00,219.11,219.13,218.72,218.72,11377.0,206.7097,206.7285,206.3418,206.3418,11377.0
2021-08-09 10:50:00,218.74,218.95,218.37,218.63,14046.0,206.3606,206.5587,206.0116,206.2568,14046.0
2021-08-09 11:00:00,218.62,218.91,218.61,218.88,6526.0,206.2474,206.521,206.238,206.4927,6526.0
2021-08-09 11:10:00,218.83,219.02,218.8,218.91,7028.0,206.4455,206.6248,206.4172,206.521,7028.0
2021-08-09 11:20:00,218.95,218.98,218.53,218.56,7902.0,206.5587,206.587,206.1625,206.1908,7902.0
2021-08-09 11:30:00,218.52,218.66,218.49,218.53,6296.0,206.1531,206.2851,206.1248,206.1625,6296.0
2021-08-09 11:40:00,218.58,218.7,218.11,218.11,13258.0,206.2097,206.3229,205.7663,205.7663,13258.0
2021-08-09 11:50:00,218.19,218.37,218.05,218.19,12247.0,205.8417,206.0116,205.7097,205.8417,12247.0
2021-08-09 12:00:00,218.19,218.19,217.55,217.68,10977.0,205.8417,205.8417,205.238,205.3606,10977.0
2021-08-09 12:10:00,217.72,217.92,217.58,217.72,9768.0,205.3983,205.587,205.2663,205.3983,9768.0
2021-08-09 12:20:00,217.62,217.85,217.62,217.79,4219.0,205.304,205.521,205.304,205.4644,4219.0
2021-08-09 12:30:00,217.85,218.1,217.85,218.07,5746.0,205.521,205.7568,205.521,205.7285,5746.0
2021-08-09 12:40:00,217.99,218.16,217.96,218.05,5631.0,205.6531,205.8134,205.6248,205.7097,5631.0
2021-08-09 12:50:00,218.07,218.12,217.87,217.91,5973.0,205.7285,205.7757,205.5399,205.5776,5973.0
2021-08-09 13:00:00,217.92,218.07,217.91,217.92,5586.0,205.587,205.7285,205.5776,205.587,5586.0
2021-08-09 13:10:00,217.93,217.96,217.73,217.88,9757.0,205.5965,205.6248,205.4078,205.5493,9757.0
2021-08-09 13:20:00,217.86,218.25,217.83,218.2,9898.0,205.5304,205.8984,205.5021,205.8512,9898.0
2021-08-09 13:30:00,218.17,218.4,218.08,218.4,7012.0,205.8229,206.0399,205.738,206.0399,7012.0
2021-08-09 13:40:00,218.35,218.35,217.9,218.07,7989.0,205.9927,205.9927,205.5682,205.7285,7989.0
2021-08-09 13:50:00,218.06,218.42,218.06,218.42,14683.0,205.7191,206.0587,205.7191,206.0587,14683.0
2021-08-09 14:00:00,218.42,218.62,218.32,218.46,8108.0,206.0587,206.2474,205.9644,206.0965,8108.0
2021-08-09 14:10:00,218.42,218.42,218.26,218.37,9870.0,206.0587,206.0587,205.9078,206.0116,9870.0
2021-08-09 14:20:00,218.4,218.73,218.37,218.61,12743.0,206.0399,206.3512,206.0116,206.238,12743.0
2021-08-09 14:30:00,218.69,218.74,218.43,218.48,12006.0,206.3135,206.3606,206.0682,206.1153,12006.0
2021-08-09 14:40:00,218.48,218.49,218.08,218.14,8186.0,206.1153,206.1248,205.738,205.7946,8186.0
2021-08-09 14:50:00,218.14,218.14,217.93,218.09,8144.0,205.7946,205.7946,205.5965,205.7474,8144.0
2021-08-09 15:00:00,218.07,218.14,217.91,217.94,4680.0,205.7285,205.7946,205.5776,205.6059,4680.0
2021-08-09 15:10:00,217.9,217.95,217.75,217.78,8694.0,205.5682,205.6153,205.4266,205.455,8694.0
2021-08-09 15:20:00,217.78,217.81,217.63,217.76,11791.0,205.455,205.4833,205.3134,205.4361,11791.0
2021-08-09 15:30:00,217.71,218.13,217.71,218.01,15647.0,205.3889,205.7851,205.3889,205.6719,15647.0
2021-08-09 15:40:00,218.0,218.09,217.79,217.93,22078.0,205.6625,205.7474,205.4644,205.5965,22078.0
2021-08-09 15:50:00,217.92,217.96,217.01,217.14,151303.0,205.587,205.6248,204.7285,204.8512,151303.0
2021-08-10 09:30:00,217.48,218.45,217.28,218.33,18260.0,205.1719,206.087,204.9832,205.9738,18260.0
2021-08-10 09:40:00,218.33,219.0,218.32,218.91,15787.0,205.9738,206.6059,205.9644,206.521,15787.0
2021-08-10 09:50:00,218.93,219.35,218.63,219.34,20176.0,206.5399,206.9361,206.2568,206.9267,20176.0
2021-08-10 10:00:00,219.33,219.54,219.0,219.13,17043.0,206.9172,207.1153,206.6059,206.7285,17043.0
2021-08-10 10:10:00,219.16,219.2,218.79,219.02,21223.0,206.7569,206.7946,206.4078,206.6248,21223.0
2021-08-10 10:20:00,219.0,219.13,218.9,219.03,10530.0,206.6059,206.7285,206.5116,206.6342,10530.0
2021-08-10 10:30:00,219.1,219.29,218.97,219.14,14723.0,206.7002,206.8795,206.5776,206.738,14723.0
2021-08-10 10:40:00,219.13,219.28,219.04,219.14,18024.0,206.7285,206.8701,206.6436,206.738,18024.0
2021-08-10 10:50:00,219.17,219.22,218.85,218.99,14639.0,206.7663,206.8135,206.4644,206.5965,14639.0
2021-08-10 11:00:00,218.94,219.08,218.77,218.85,18979.0,206.5493,206.6814,206.3889,206.4644,18979.0
2021-08-10 11:10:00,218.85,218.85,218.47,218.51,8235.0,206.4644,206.4644,206.1059,206.1436,8235.0
2021-08-10 11:20:00,218.5,218.69,218.43,218.55,8993.0,206.1342,206.3135,206.0682,206.1814,8993.0
2021-08-10 11:30:00,218.59,218.71,218.53,218.58,7645.0,206.2191,206.3323,206.1625,206.2097,7645.0
2021-08-10 11:40:00,218.59,218.97,218.58,218.86,11322.0,206.2191,206.5776,206.2097,206.4738,11322.0
2021-08-10 11:50:00,218.83,218.97,218.78,218.91,7979.0,206.4455,206.5776,206.3984,206.521,7979.0
2021-08-10 12:00:00,218.88,218.88,218.24,218.24,3987.0,206.4927,206.4927,205.8889,205.8889,3987.0
2021-08-10 12:10:00,218.23,218.24,217.74,217.74,7085.0,205.8795,205.8889,205.4172,205.4172,7085.0
2021-08-10 12:20:00,217.78,217.85,217.42,217.67,11281.0,205.455,205.521,205.1153,205.3512,11281.0
2021-08-10 12:30:00,217.7,217.72,217.4,217.46,11797.0,205.3795,205.3983,205.0965,205.1531,11797.0
2021-08-10 12:40:00,217.45,217.45,217.24,217.33,8486.0,205.1436,205.1436,204.9455,205.0304,8486.0
2021-08-10 12:50:00,217.36,217.46,217.25,217.46,6850.0,205.0587,205.1531,204.9549,205.1531,6850.0
2021-08-10 13:00:00,217.45,217.78,217.4,217.66,5767.0,205.1436,205.455,205.0965,205.3417,5767.0
2021-08-10 13:10:00,217.63,218.0,217.55,217.99,9341.0,205.3134,205.6625,205.238,205.6531,9341.0
2021-08-10 13:20:00,218.06,218.09,217.88,217.96,19983.0,205.7191,205.7474,205.5493,205.6248,19983.0
2021-08-10 13:30:00,217.96,218.34,217.95,218.08,7456.0,205.6248,205.9833,205.6153,205.738,7456.0
2021-08-10 13:40:00,218.1,218.26,217.87,218.02,7546.0,205.7568,205.9078,205.5399,205.6814,7546.0
2021-08-10 13:50:00,217.96,218.11,217.92,218.05,6195.0,205.6248,205.7663,205.587,205.7097,6195.0
2021-08-10 14:00:00,218.06,218.27,217.97,218.07,16659.0,205.7191,205.9172,205.6342,205.7285,16659.0
2021-08-10 14:10:00,218.07,218.27,217.92,218.06,31467.0,205.7285,205.9172,205.587,205.7191,31467.0
2021-08-10 14:20:00,218.05,218.45,217.75,218.31,55147.0,205.7097,206.087,205.4266,205.955,55147.0
2021-08-10 14:30:00,218.33,218.5,217.99,218.41,43691.0,205.9738,206.1342,205.6531,206.0493,43691.0
2021-08-10 14:40:00,218.42,218.62,218.37,218.62,21487.0,206.0587,206.2474,206.0116,206.2474,21487.0
2021-08-10 14:50:00,218.62,218.8,218.5,218.67,13083.0,206.2474,206.4172,206.1342,206.2946,13083.0
2021-08-10 15:00:00,218.6,218.63,218.46,218.52,7519.0,206.2285,206.2568,206.0965,206.1531,7519.0
2021-08-10 15:10:00,218.52,218.54,218.36,218.39,27058.0,206.1531,206.1719,206.0021,206.0304,27058.0
2021-08-10 15:20:00,218.39,218.55,218.31,218.36,54584.0,206.0304,206.1814,205.955,206.0021,54584.0
2021-08-10 15:30:00,218.38,218.63,218.36,218.45,17987.0,206.021,206.2568,206.0021,206.087,17987.0
2021-08-10 15:40:00,218.51,218.57,217.98,217.99,30370.0,206.1436,206.2002,205.6436,205.6531,30370.0
2021-08-10 15:50:00,218.03,218.56,217.98,218.05,135815.0,205.6908,206.1908,205.6436,205.7097,135815.0
2021-08-11 09:30:00,217.47,218.27,217.34,217.75,33164.0,205.1625,205.9172,205.0399,205.4266,33164.0
2021-08-11 09:40:00,217.43,217.72,216.81,216.98,43853.0,205.1248,205.3983,204.5398,204.7002,43853.0
2021-08-11 09:50:00,216.96,217.32,215.57,215.91,48352.0,204.6814,205.021,203.37,203.6908,48352.0
2021-08-11 10:00:00,215.88,216.03,215.01,215.13,31658.0,203.6625,203.804,202.8417,202.9549,31658.0
2021-08-11 10:10:00,215.18,215.87,214.79,215.52,40540.0,203.0021,203.653,202.6342,203.3229,40540.0
2021-08-11 10:20:00,215.53,215.63,214.37,214.39,22762.0,203.3323,203.4266,202.2379,202.2568,22762.0
2021-08-11 10:30:00,214.56,214.84,214.06,214.06,22126.0,202.4172,202.6813,201.9455,201.9455,22126.0
2021-08-11 10:40:00,214.16,214.27,213.54,214.0,108387.0,202.0398,202.1436,201.4549,201.8889,108387.0
2021-08-11 10:50:00,214.02,214.07,213.65,214.04,79587.0,201.9077,201.9549,201.5587,201.9266,79587.0
2021-08-11 11:00:00,214.08,215.81,214.05,215.45,41990.0,201.9643,203.5964,201.936,203.2568,41990.0
2021-08-11 11:10:00,215.41,215.6,215.06,215.26,26459.0,203.2191,203.3983,202.8889,203.0776,26459.0
2021-08-11 11:20:00,215.28,215.37,214.92,214.93,46615.0,203.0964,203.1813,202.7568,202.7662,46615.0
2021-08-11 11:30:00,214.95,215.33,214.7,214.91,33585.0,202.7851,203.1436,202.5493,202.7474,33585.0
2021-08-11 11:40:00,214.91,215.66,214.9,215.61,24605.0,202.7474,203.4549,202.7379,203.4078,24605.0
2021-08-11 11:50:00,215.56,215.63,214.91,215.28,15242.0,203.3606,203.4266,202.7474,203.0964,15242.0
2021-08-11 12:00:00,215.32,215.7,215.03,215.22,37430.0,203.1342,203.4927,202.8606,203.0398,37430.0
2021-08-11 12:10:00,215.18,215.2,214.49,214.63,21957.0,203.0021,203.021,202.3511,202.4832,21957.0
2021-08-11 12:20:00,214.66,214.73,214.25,214.46,30845.0,202.5115,202.5776,202.1247,202.3228,30845.0
2021-08-11 12:30:00,214.58,214.85,214.51,214.73,26879.0,202.4361,202.6908,202.37,202.5776,26879.0
2021-08-11 12:40:00,214.73,215.22,214.72,215.16,45165.0,202.5776,203.0398,202.5681,202.9832,45165.0
2021-08-11 12:50:00,215.17,215.3,215.05,215.15,14144.0,202.9927,203.1153,202.8795,202.9738,14144.0
2021-08-11 13:00:00,215.18,215.69,215.17,215.43,15766.0,203.0021,203.4832,202.9927,203.2379,15766.0
2021-08-11 13:10:00,215.31,215.32,214.98,215.02,18075.0,203.1247,203.1342,202.8134,202.8512,18075.0
2021-08-11 13:20:00,215.05,215.12,214.44,214.75,38312.0,202.8795,202.9455,202.304,202.5964,38312.0
2021-08-11 13:30:00,214.75,215.12,214.55,214.76,28672.0,202.5964,202.9455,202.4078,202.6059,28672.0
2021-08-11 13:40:00,214.76,214.91,214.49,214.87,27265.0,202.6059,202.7474,202.3511,202.7096,27265.0
2021-08-11 13:50:00,214.89,215.14,214.55,214.63,16639.0,202.7285,202.9644,202.4078,202.4832,16639.0
2021-08-11 14:00:00,214.62,214.78,214.44,214.45,24814.0,202.4738,202.6247,202.304,202.3134,24814.0
2021-08-11 14:10:00,214.39,214.78,214.18,214.62,34992.0,202.2568,202.6247,202.0587,202.4738,34992.0
2021-08-11 14:20:00,214.63,214.73,214.4,214.4,17913.0,202.4832,202.5776,202.2662,202.2662,17913.0
2021-08-11 14:30:00,214.44,214.46,214.12,214.2,23694.0,202.304,202.3228,202.0021,202.0776,23694.0
2021-08-11 14:40:00,214.18,214.42,214.08,214.38,33996.0,202.0587,202.2851,201.9643,202.2474,33996.0
2021-08-11 14:50:00,214.42,214.79,213.98,214.23,55153.0,202.2851,202.6342,201.87,202.1059,55153.0
2021-08-11 15:00:00,214.23,214.73,214.23,214.39,29335.0,202.1059,202.5776,202.1059,202.2568,29335.0
2021-08-11 15:10:00,214.39,214.44,213.98,214.08,33617.0,202.2568,202.304,201.87,201.9643,33617.0
2021-08-11 15:20:00,214.05,214.34,213.72,213.77,34672.0,201.936,202.2096,201.6247,201.6719,34672.0
2021-08-11 15:30:00,213.77,213.79,212.91,213.03,73696.0,201.6719,201.6908,200.8606,200.9738,73696.0
2021-08-11 15:40:00,213.03,213.39,212.75,213.09,125496.0,200.9738,201.3134,200.7096,201.0304,125496.0
2021-08-11 15:50:00,213.13,213.45,212.94,213.39,238814.0,201.0681,201.37,200.8889,201.3134,238814.0
2021-08-12 09:30:00,213.85,215.04,213.4,214.31,41732.0,201.7474,202.87,201.3228,202.1813,41732.0
2021-08-12 09:40:00,214.33,215.17,213.68,214.06,39603.0,202.2002,202.9927,201.587,201.9455,39603.0
2021-08-12 09:50:00,214.16,214.65,213.74,213.8,21159.0,202.0398,202.5021,201.6436,201.7002,21159.0
2021-08-12 10:00:00,213.82,213.93,213.6,213.73,13887.0,201.7191,201.8228,201.5115,201.6342,13887.0
2021-08-12 10:10:00,213.73,214.22,213.66,213.73,15162.0,201.6342,202.0964,201.5681,201.6342,15162.0
2021-08-12 10:20:00,213.58,213.7,212.81,212.93,23576.0,201.4926,201.6059,200.7662,200.8794,23576.0
2021-08-12 10:30:00,212.92,213.16,212.48,212.79,26114.0,200.87,201.0964,200.4549,200.7474,26114.0
2021-08-12 10:40:00,212.84,213.34,212.84,213.28,30342.0,200.7945,201.2662,200.7945,201.2096,30342.0
2021-08-12 10:50:00,213.3,213.53,213.14,213.15,16087.0,201.2285,201.4455,201.0775,201.087,16087.0
2021-08-12 11:00:00,213.08,213.35,212.81,213.08,14279.0,201.0209,201.2757,200.7662,201.0209,14279.0
2021-08-12 11:10:00,213.09,213.09,212.6,212.61,8730.0,201.0304,201.0304,200.5681,200.5775,8730.0
2021-08-12 11:20:00,212.6,213.13,212.57,212.7,11769.0,200.5681,201.0681,200.5398,200.6624,11769.0
2021-08-12 11:30:00,212.7,212.7,212.4,212.54,9266.0,200.6624,200.6624,200.3794,200.5115,9266.0
2021-08-12 11:40:00,212.56,212.77,212.54,212.77,10458.0,200.5304,200.7285,200.5115,200.7285,10458.0
2021-08-12 11:50:00,212.95,213.0,212.78,212.93,10927.0,200.8983,200.9455,200.7379,200.8794,10927.0
2021-08-12 12:00:00,212.99,213.35,212.81,213.08,16719.0,200.936,201.2757,200.7662,201.0209,16719.0
2021-08-12 12:10:00,213.04,213.24,212.92,213.09,10610.0,200.9832,201.1719,200.87,201.0304,10610.0
2021-08-12 12:20:00,213.12,213.16,212.7,212.78,11108.0,201.0587,201.0964,200.6624,200.7379,11108.0
2021-08-12 12:30:00,212.76,212.98,212.59,212.61,23527.0,200.7191,200.9266,200.5587,200.5775,23527.0
2021-08-12 12:40:00,212.56,212.59,211.69,211.98,29617.0,200.5304,200.5587,199.7096,199.9832,29617.0
2021-08-12 12:50:00,211.95,212.17,211.64,211.68,19436.0,199.9549,200.1624,199.6624,199.7002,19436.0
2021-08-12 13:00:00,211.71,212.02,211.6,211.86,17854.0,199.7285,200.0209,199.6247,199.87,17854.0
2021-08-12 13:10:00,211.86,212.03,211.74,211.78,11864.0,199.87,200.0304,199.7568,199.7945,11864.0
2021-08-12 13:20:00,211.8,211.8,211.46,211.47,13697.0,199.8134,199.8134,199.4926,199.5021,13697.0
2021-08-12 13:30:00,211.46,211.74,211.43,211.58,14383.0,199.4926,199.7568,199.4643,199.6058,14383.0
2021-08-12 13:40:00,211.6,211.63,211.16,211.16,12544.0,199.6247,199.653,199.2096,199.2096,12544.0
2021-08-12 13:50:00,211.19,211.39,211.01,211.39,16783.0,199.2379,199.4266,199.0681,199.4266,16783.0
2021-08-12 14:00:00,211.41,211.42,211.13,211.18,11110.0,199.4455,199.4549,199.1813,199.2285,11110.0
2021-08-12 14:10:00,211.19,211.47,211.18,211.42,13660.0,199.2379,199.5021,199.2285,199.4549,13660.0
2021-08-12 14:20:00,211.4,211.45,211.21,211.34,16009.0,199.436,199.4832,199.2568,199.3794,16009.0
2021-08-12 14:30:00,211.4,211.77,211.37,211.75,13264.0,199.436,199.7851,199.4077,199.7662,13264.0
2021-08-12 14:40:00,211.75,211.83,211.4,211.57,18730.0,199.7662,199.8417,199.436,199.5964,18730.0
2021-08-12 14:50:00,211.52,212.34,211.46,212.34,17759.0,199.5492,200.3228,199.4926,200.3228,17759.0
2021-08-12 15:00:00,212.37,212.46,211.98,211.99,26891.0,200.3511,200.436,199.9832,199.9926,26891.0
2021-08-12 15:10:00,211.99,212.17,211.89,212.0,28296.0,199.9926,200.1624,199.8983,200.0021,28296.0
2021-08-12 15:20:00,211.99,212.31,211.9,211.9,38679.0,199.9926,200.2945,199.9077,199.9077,38679.0
2021-08-12 15:30:00,211.88,212.17,211.87,211.99,50129.0,199.8889,200.1624,199.8794,199.9926,50129.0
2021-08-12 15:40:00,211.98,212.16,211.93,212.16,63599.0,199.9832,200.153,199.936,200.153,63599.0
2021-08-12 15:50:00,212.18,212.18,211.72,211.94,145562.0,200.1719,200.1719,199.7379,199.9455,145562.0
2021-08-13 09:30:00,213.02,214.02,212.0,212.98,43881.0,200.9643,201.9077,200.0021,200.9266,43881.0
2021-08-13 09:40:00,212.86,214.69,212.53,213.92,30060.0,200.8134,202.5398,200.5021,201.8134,30060.0
2021-08-13 09:50:00,213.92,213.92,213.21,213.46,24206.0,201.8134,201.8134,201.1436,201.3794,24206.0
2021-08-13 10:00:00,213.51,214.05,213.34,214.04,16217.0,201.4266,201.936,201.2662,201.9266,16217.0
2021-08-13 10:10:00,214.06,214.12,213.41,213.81,12206.0,201.9455,202.0021,201.3323,201.7096,12206.0
2021-08-13 10:20:00,213.81,213.82,213.37,213.66,12575.0,201.7096,201.7191,201.2945,201.5681,12575.0
2021-08-13 10:30:00,213.87,214.15,213.68,213.68,14169.0,201.7662,202.0304,201.587,201.587,14169.0
2021-08-13 10:40:00,213.68,214.09,213.59,213.76,10490.0,201.587,201.9738,201.5021,201.6625,10490.0
2021-08-13 10:50:00,213.72,214.4,213.65,213.75,22334.0,201.6247,202.2662,201.5587,201.653,22334.0
2021-08-13 11:00:00,213.83,214.11,213.73,214.09,10524.0,201.7285,201.9927,201.6342,201.9738,10524.0
2021-08-13 11:10:00,214.11,214.36,214.0,214.19,24427.0,201.9927,202.2285,201.8889,202.0681,24427.0
2021-08-13 11:20:00,214.2,214.29,213.78,213.84,27145.0,202.0776,202.1625,201.6813,201.7379,27145.0
2021-08-13 11:30:00,213.89,214.1,213.78,213.95,20117.0,201.7851,201.9832,201.6813,201.8417,20117.0
2021-08-13 11:40:00,213.95,214.02,213.72,213.75,23425.0,201.8417,201.9077,201.6247,201.653,23425.0
2021-08-13 11:50:00,213.76,214.19,213.76,214.19,8129.0,201.6625,202.0681,201.6625,202.0681,8129.0
2021-08-13 12:00:00,214.23,214.43,213.84,213.96,27665.0,202.1059,202.2945,201.7379,201.8511,27665.0
2021-08-13 12:10:00,213.97,214.0,213.88,213.91,16808.0,201.8606,201.8889,201.7757,201.804,16808.0
2021-08-13 12:20:00,213.94,213.99,213.78,213.93,19988.0,201.8323,201.8794,201.6813,201.8228,19988.0
2021-08-13 12:30:00,213.95,214.39,213.95,214.28,11413.0,201.8417,202.2568,201.8417,202.153,11413.0
2021-08-13 12:40:00,214.28,214.45,213.88,213.9,21933.0,202.153,202.3134,201.7757,201.7945,21933.0
2021-08-13 12:50:00,213.91,213.93,213.59,213.59,14279.0,201.804,201.8228,201.5021,201.5021,14279.0
2021-08-13 13:00:00,213.6,213.6,213.13,213.44,20225.0,201.5115,201.5115,201.0681,201.3606,20225.0
2021-08-13 13:10:00,213.48,213.78,213.47,213.78,11752.0,201.3983,201.6813,201.3889,201.6813,11752.0
2021-08-13 13:20:00,213.82,213.98,213.75,213.87,15054.0,201.7191,201.87,201.653,201.7662,15054.0
2021-08-13 13:30:00,213.87,213.96,213.78,213.85,11021.0,201.7662,201.8511,201.6813,201.7474,11021.0
2021-08-13 13:40:00,213.89,214.06,213.86,214.0,8908.0,201.7851,201.9455,201.7568,201.8889,8908.0
2021-08-13 13:50:00,214.0,214.02,213.72,213.85,17676.0,201.8889,201.9077,201.6247,201.7474,17676.0
2021-08-13 14:00:00,213.87,213.87,213.48,213.49,15550.0,201.7662,201.7662,201.3983,201.4077,15550.0
2021-08-13 14:10:00,213.51,213.77,213.5,213.7,18614.0,201.4266,201.6719,201.4172,201.6059,18614.0
2021-08-13 14:20:00,213.73,214.01,213.41,213.5,23473.0,201.6342,201.8983,201.3323,201.4172,23473.0
2021-08-13 14:30:00,213.52,213.54,213.3,213.51,16461.0,201.436,201.4549,201.2285,201.4266,16461.0
2021-08-13 14:40:00,213.54,213.54,213.19,213.54,14849.0,201.4549,201.4549,201.1247,201.4549,14849.0
2021-08-13 14:50:00,213.7,213.88,213.62,213.81,11943.0,201.6059,201.7757,201.5304,201.7096,11943.0
2021-08-13 15:00:00,213.85,214.01,213.85,214.01,10508.0,201.7474,201.8983,201.7474,201.8983,10508.0
2021-08-13 15:10:00,213.99,214.06,213.89,213.93,14098.0,201.8794,201.9455,201.7851,201.8228,14098.0
2021-08-13 15:20:00,213.95,213.96,213.65,213.67,14533.0,201.8417,201.8511,201.5587,201.5776,14533.0
2021-08-13 15:30:00,213.67,213.73,213.61,213.69,8882.0,201.5776,201.6342,201.5209,201.5964,8882.0
2021-08-13 15:40:00,213.68,213.71,213.54,213.58,16999.0,201.587,201.6153,201.4549,201.4926,16999.0
2021-08-13 15:50:00,213.61,213.81,213.38,213.65,50383.0,201.5209,201.7096,201.304,201.5587,50383.0
2021-08-16 09:30:00,213.0,214.25,212.96,214.17,30256.0,200.9455,202.1247,200.9077,202.0493,30256.0
2021-08-16 09:40:00,214.17,214.3,213.42,214.25,23421.0,202.0493,202.1719,201.3417,202.1247,23421.0
2021-08-16 09:50:00,214.25,214.26,213.97,214.26,20354.0,202.1247,202.1342,201.8606,202.1342,20354.0
2021-08-16 10:00:00,214.33,214.61,214.15,214.6,17048.0,202.2002,202.4644,202.0304,202.4549,17048.0
2021-08-16 10:10:00,214.61,214.96,214.55,214.67,24668.0,202.4644,202.7945,202.4078,202.521,24668.0
2021-08-16 10:20:00,214.67,214.67,214.0,214.05,10221.0,202.521,202.521,201.8889,201.936,10221.0
2021-08-16 10:30:00,214.18,214.62,213.86,214.02,24384.0,202.0587,202.4738,201.7568,201.9077,24384.0
2021-08-16 10:40:00,214.05,214.32,213.88,214.06,38407.0,201.936,202.1908,201.7757,201.9455,38407.0
2021-08-16 10:50:00,214.06,214.32,213.85,214.26,15195.0,201.9455,202.1908,201.7474,202.1342,15195.0
2021-08-16 11:00:00,214.3,214.53,213.96,214.01,28184.0,202.1719,202.3889,201.8511,201.8983,28184.0
2021-08-16 11:10:00,214.0,214.1,213.88,213.93,16261.0,201.8889,201.9832,201.7757,201.8228,16261.0
2021-08-16 11:20:00,213.96,214.38,213.94,214.06,12474.0,201.8511,202.2474,201.8323,201.9455,12474.0
2021-08-16 11:30:00,214.06,214.25,213.98,214.01,13046.0,201.9455,202.1247,201.87,201.8983,13046.0
2021-08-16 11:40:00,213.97,214.08,213.76,214.0,13371.0,201.8606,201.9643,201.6625,201.8889,13371.0
2021-08-16 11:50:00,214.07,214.07,213.83,213.88,8559.0,201.9549,201.9549,201.7285,201.7757,8559.0
2021-08-16 12:00:00,213.94,214.08,213.89,214.0,9091.0,201.8323,201.9643,201.7851,201.8889,9091.0
2021-08-16 12:10:00,214.0,214.06,213.9,214.01,6702.0,201.8889,201.9455,201.7945,201.8983,6702.0
2021-08-16 12:20:00,214.01,214.25,214.0,214.12,17445.0,201.8983,202.1247,201.8889,202.0021,17445.0
2021-08-16 12:30:00,214.14,214.27,214.0,214.27,14760.0,202.021,202.1436,201.8889,202.1436,14760.0
2021-08-16 12:40:00,214.3,214.32,214.23,214.25,10120.0,202.1719,202.1908,202.1059,202.1247,10120.0
2021-08-16 12:50:00,214.25,214.34,214.12,214.16,7564.0,202.1247,202.2096,202.0021,202.0398,7564.0
2021-08-16 13:00:00,214.14,214.16,213.99,214.01,7978.0,202.021,202.0398,201.8794,201.8983,7978.0
2021-08-16 13:10:00,214.01,214.13,214.0,214.1,4402.0,201.8983,202.0115,201.8889,201.9832,4402.0
2021-08-16 13:20:00,214.12,214.2,214.05,214.12,6840.0,202.0021,202.0776,201.936,202.0021,6840.0
2021-08-16 13:30:00,214.15,214.28,214.14,214.28,6682.0,202.0304,202.153,202.021,202.153,6682.0
2021-08-16 13:40:00,214.28,214.28,213.98,214.0,6051.0,202.153,202.153,201.87,201.8889,6051.0
2021-08-16 13:50:00,214.02,214.05,213.95,214.05,8524.0,201.9077,201.936,201.8417,201.936,8524.0
2021-08-16 14:00:00,214.07,214.13,214.01,214.06,5053.0,201.9549,202.0115,201.8983,201.9455,5053.0
2021-08-16 14:10:00,214.06,214.19,213.98,214.18,8106.0,201.9455,202.0681,201.87,202.0587,8106.0
2021-08-16 14:20:00,214.18,214.26,214.08,214.11,9507.0,202.0587,202.1342,201.9643,201.9927,9507.0
2021-08-16 14:30:00,214.16,214.19,214.13,214.19,3376.0,202.0398,202.0681,202.0115,202.0681,3376.0
2021-08-16 14:40:00,214.18,214.35,214.13,214.35,10457.0,202.0587,202.2191,202.0115,202.2191,10457.0
2021-08-16 14:50:00,214.38,214.39,214.24,214.26,12152.0,202.2474,202.2568,202.1153,202.1342,12152.0
2021-08-16 15:00:00,214.26,214.3,214.14,214.23,7069.0,202.1342,202.1719,202.021,202.1059,7069.0
2021-08-16 15:10:00,214.23,214.31,214.22,214.26,12613.0,202.1059,202.1813,202.0964,202.1342,12613.0
2021-08-16 15:20:00,214.25,214.32,214.08,214.21,16688.0,202.1247,202.1908,201.9643,202.087,16688.0
2021-08-16 15:30:00,214.2,214.26,213.98,214.0,15853.0,202.0776,202.1342,201.87,201.8889,15853.0
2021-08-16 15:40:00,214.0,214.16,214.0,214.03,16268.0,201.8889,202.0398,201.8889,201.9172,16268.0
2021-08-16 15:50:00,214.08,214.24,213.76,214.06,68578.0,201.9643,202.1153,201.6625,201.9455,68578.0
2021-08-17 09:30:00,213.45,214.58,213.25,214.53,31862.0,201.37,202.4361,201.1813,202.3889,31862.0
2021-08-17 09:40:00,214.53,215.0,214.3,214.79,18640.0,202.3889,202.8323,202.1719,202.6342,18640.0
2021-08-17 09:50:00,214.66,214.84,214.35,214.62,21752.0,202.5115,202.6813,202.2191,202.4738,21752.0
2021-08-17 10:00:00,214.61,214.83,214.25,214.76,26728.0,202.4644,202.6719,202.1247,202.6059,26728.0
2021-08-17 10:10:00,214.73,214.93,214.42,214.45,17093.0,202.5776,202.7662,202.2851,202.3134,17093.0
2021-08-17 10:20:00,214.57,214.57,214.38,214.54,9375.0,202.4266,202.4266,202.2474,202.3983,9375.0
2021-08-17 10:30:00,214.57,214.57,213.99,214.03,19634.0,202.4266,202.4266,201.8794,201.9172,19634.0
2021-08-17 10:40:00,214.03,214.18,213.9,213.98,15926.0,201.9172,202.0587,201.7945,201.87,15926.0
2021-08-17 10:50:00,214.01,214.12,213.53,214.03,52698.0,201.8983,202.0021,201.4455,201.9172,52698.0
2021-08-17 11:00:00,213.98,214.26,213.92,214.2,35440.0,201.87,202.1342,201.8134,202.0776,35440.0
2021-08-17 11:10:00,214.2,214.28,214.03,214.27,14859.0,202.0776,202.153,201.9172,202.1436,14859.0
2021-08-17 11:20:00,214.27,214.35,214.09,214.35,13810.0,202.1436,202.2191,201.9738,202.2191,13810.0
2021-08-17 11:30:00,214.35,214.46,214.3,214.39,20151.0,202.2191,202.3228,202.1719,202.2568,20151.0
2021-08-17 11:40:00,214.39,214.53,214.16,214.49,24380.0,202.2568,202.3889,202.0398,202.3511,24380.0
2021-08-17 11:50:00,214.49,214.49,214.1,214.27,15129.0,202.3511,202.3511,201.9832,202.1436,15129.0
2021-08-17 12:00:00,214.28,214.35,213.81,213.81,12038.0,202.153,202.2191,201.7096,201.7096,12038.0
2021-08-17 12:10:00,213.85,214.16,213.85,214.0,12018.0,201.7474,202.0398,201.7474,201.8889,12018.0
2021-08-17 12:20:00,214.05,214.25,214.05,214.18,18693.0,201.936,202.1247,201.936,202.0587,18693.0
2021-08-17 12:30:00,214.13,214.13,213.31,213.48,14104.0,202.0115,202.0115,201.2379,201.3983,14104.0
2021-08-17 12:40:00,213.44,213.54,212.93,212.95,20653.0,201.3606,201.4549,200.8794,200.8983,20653.0
2021-08-17 12:50:00,213.02,213.28,212.95,213.15,18323.0,200.9643,201.2096,200.8983,201.087,18323.0
2021-08-17 13:00:00,213.14,213.47,213.04,213.3,21819.0,201.0775,201.3889,200.9832,201.2285,21819.0
2021-08-17 13:10:00,213.37,213.6,213.25,213.49,7701.0,201.2945,201.5115,201.1813,201.4077,7701.0
2021-08-17 13:20:00,213.55,213.74,213.46,213.74,8509.0,201.4643,201.6436,201.3794,201.6436,8509.0
2021-08-17 13:30:00,213.78,213.8,213.57,213.64,15914.0,201.6813,201.7002,201.4832,201.5493,15914.0
2021-08-17 13:40:00,213.61,213.64,213.49,213.56,5320.0,201.5209,201.5493,201.4077,201.4738,5320.0
2021-08-17 13:50:00,213.6,213.93,213.6,213.85,6130.0,201.5115,201.8228,201.5115,201.7474,6130.0
2021-08-17 14:00:00,213.99,214.2,213.91,214.0,10875.0,201.8794,202.0776,201.804,201.8889,10875.0
2021-08-17 14:10:00,213.97,214.05,213.91,214.01,8348.0,201.8606,201.936,201.804,201.8983,8348.0
2021-08-17 14:20:00,214.03,214.03,213.81,213.88,6665.0,201.9172,201.9172,201.7096,201.7757,6665.0
2021-08-17 14:30:00,213.89,213.93,213.69,213.75,8051.0,201.7851,201.8228,201.5964,201.653,8051.0
2021-08-17 14:40:00,213.71,214.01,213.71,213.95,7497.0,201.6153,201.8983,201.6153,201.8417,7497.0
2021-08-17 14:50:00,213.97,214.2,213.94,214.08,30994.0,201.8606,202.0776,201.8323,201.9643,30994.0
2021-08-17 15:00:00,214.04,214.18,213.93,214.17,19932.0,201.9266,202.0587,201.8228,202.0493,19932.0
2021-08-17 15:10:00,214.17,214.28,213.89,213.91,21090.0,202.0493,202.153,201.7851,201.804,21090.0
2021-08-17 15:20:00,213.92,213.99,213.65,213.78,17121.0,201.8134,201.8794,201.5587,201.6813,17121.0
2021-08-17 15:30:00,213.77,214.04,213.7,213.7,29289.0,201.6719,201.9266,201.6059,201.6059,29289.0
2021-08-17 15:40:00,213.7,213.72,213.18,213.21,42345.0,201.6059,201.6247,201.1153,201.1436,42345.0
2021-08-17 15:50:00,213.23,213.7,213.01,213.31,130653.0,201.1625,201.6059,200.9549,201.2379,130653.0
2021-08-18 09:30:00,212.62,213.29,212.34,213.28,23143.0,200.587,201.2191,200.3228,201.2096,23143.0
2021-08-18 09:40:00,213.12,213.3,212.62,212.79,12156.0,201.0587,201.2285,200.587,200.7474,12156.0
2021-08-18 09:50:00,212.81,213.17,212.65,213.17,19124.0,200.7662,201.1059,200.6153,201.1059,19124.0
2021-08-18 10:00:00,213.22,213.67,212.95,213.0,21315.0,201.153,201.5776,200.8983,200.9455,21315.0
2021-08-18 10:10:00,213.0,213.88,212.93,213.72,30950.0,200.9455,201.7757,200.8794,201.6247,30950.0
2021-08-18 10:20:00,213.71,213.83,213.43,213.59,35059.0,201.6153,201.7285,201.3511,201.5021,35059.0
2021-08-18 10:30:00,213.56,214.37,213.53,213.86,12554.0,201.4738,202.2379,201.4455,201.7568,12554.0
2021-08-18 10:40:00,213.86,214.3,213.83,214.3,11072.0,201.7568,202.1719,201.7285,202.1719,11072.0
2021-08-18 10:50:00,214.3,214.79,214.25,214.6,13416.0,202.1719,202.6342,202.1247,202.4549,13416.0
2021-08-18 11:00:00,214.67,214.9,214.55,214.67,18502.0,202.521,202.7379,202.4078,202.521,18502.0
2021-08-18 11:10:00,214.66,214.68,214.17,214.46,8452.0,202.5115,202.5304,202.0493,202.3228,8452.0
2021-08-18 11:20:00,214.49,215.15,214.35,215.1,21243.0,202.3511,202.9738,202.2191,202.9266,21243.0
2021-08-18 11:30:00,215.16,215.33,214.86,214.91,11832.0,202.9832,203.1436,202.7002,202.7474,11832.0
2021-08-18 11:40:00,214.91,215.33,214.7,214.81,15022.0,202.7474,203.1436,202.5493,202.653,15022.0
2021-08-18 11:50:00,214.86,215.18,214.81,215.11,7906.0,202.7002,203.0021,202.653,202.9361,7906.0
2021-08-18 12:00:00,215.1,215.26,215.07,215.1,6159.0,202.9266,203.0776,202.8983,202.9266,6159.0
2021-08-18 12:10:00,215.1,215.27,215.03,215.27,9273.0,202.9266,203.087,202.8606,203.087,9273.0
2021-08-18 12:20:00,215.27,215.29,214.9,214.9,7416.0,203.087,203.1059,202.7379,202.7379,7416.0
2021-08-18 12:30:00,214.8,214.9,214.54,214.76,15993.0,202.6436,202.7379,202.3983,202.6059,15993.0
2021-08-18 12:40:00,214.77,215.01,214.77,214.94,5999.0,202.6153,202.8417,202.6153,202.7757,5999.0
2021-08-18 12:50:00,214.94,215.29,214.93,215.29,9645.0,202.7757,203.1059,202.7662,203.1059,9645.0
2021-08-18 13:00:00,215.29,215.59,215.27,215.59,11148.0,203.1059,203.3889,203.087,203.3889,11148.0
2021-08-18 13:10:00,215.53,215.66,215.43,215.63,12747.0,203.3323,203.4549,203.2379,203.4266,12747.0
2021-08-18 13:20:00,215.69,215.91,215.69,215.69,10520.0,203.4832,203.6908,203.4832,203.4832,10520.0
2021-08-18 13:30:00,215.73,216.23,215.69,216.17,13533.0,203.521,203.9927,203.4832,203.9361,13533.0
2021-08-18 13:40:00,216.17,216.23,215.92,216.06,20370.0,203.9361,203.9927,203.7002,203.8323,20370.0
2021-08-18 13:50:00,216.04,216.07,215.84,215.84,10405.0,203.8134,203.8417,203.6247,203.6247,10405.0
2021-08-18 14:00:00,215.9,216.21,215.7,215.7,10641.0,203.6813,203.9738,203.4927,203.4927,10641.0
2021-08-18 14:10:00,215.71,215.77,214.71,214.73,11609.0,203.5021,203.5587,202.5587,202.5776,11609.0
2021-08-18 14:20:00,214.83,215.26,214.56,215.18,13088.0,202.6719,203.0776,202.4172,203.0021,13088.0
2021-08-18 14:30:00,215.19,215.38,215.12,215.16,21395.0,203.0115,203.1908,202.9455,202.9832,21395.0
2021-08-18 14:40:00,215.15,215.31,214.83,214.83,22744.0,202.9738,203.1247,202.6719,202.6719,22744.0
2021-08-18 14:50:00,214.82,215.12,214.7,215.02,16916.0,202.6625,202.9455,202.5493,202.8512,16916.0
2021-08-18 15:00:00,215.01,215.03,214.5,214.5,24728.0,202.8417,202.8606,202.3606,202.3606,24728.0
2021-08-18 15:10:00,214.5,215.01,214.42,215.0,13828.0,202.3606,202.8417,202.2851,202.8323,13828.0
2021-08-18 15:20:00,215.0,215.0,214.32,214.32,13194.0,202.8323,202.8323,202.1908,202.1908,13194.0
2021-08-18 15:30:00,214.31,214.56,214.03,214.56,20979.0,202.1813,202.4172,201.9172,202.4172,20979.0
2021-08-18 15:40:00,214.56,214.78,214.33,214.42,40302.0,202.4172,202.6247,202.2002,202.2851,40302.0
2021-08-18 15:50:00,214.4,214.7,214.38,214.43,93602.0,202.2662,202.5493,202.2474,202.2945,93602.0
2021-08-19 09:30:00,212.34,213.98,212.0,213.68,28334.0,200.3228,201.87,200.0021,201.587,28334.0
2021-08-19 09:40:00,213.68,214.3,213.01,213.38,19725.0,201.587,202.1719,200.9549,201.304,19725.0
2021-08-19 09:50:00,213.76,214.39,213.69,214.39,11720.0,201.6625,202.2568,201.5964,202.2568,11720.0
2021-08-19 10:00:00,214.31,215.28,214.05,215.03,25215.0,202.1813,203.0964,201.936,202.8606,25215.0
2021-08-19 10:10:00,215.09,215.15,214.22,214.29,15684.0,202.9172,202.9738,202.0964,202.1625,15684.0
2021-08-19 10:20:00,214.29,214.43,213.48,213.48,12213.0,202.1625,202.2945,201.3983,201.3983,12213.0
2021-08-19 10:30:00,213.52,213.57,212.55,212.76,14110.0,201.436,201.4832,200.5209,200.7191,14110.0
2021-08-19 10:40:00,212.72,212.79,212.02,212.08,20485.0,200.6813,200.7474,200.0209,200.0775,20485.0
2021-08-19 10:50:00,212.06,212.49,211.73,212.4,14694.0,200.0587,200.4643,199.7473,200.3794,14694.0
2021-08-19 11:00:00,212.43,212.99,212.16,212.73,11524.0,200.4077,200.936,200.153,200.6908,11524.0
2021-08-19 11:10:00,212.73,213.03,212.64,212.99,9058.0,200.6908,200.9738,200.6058,200.936,9058.0
2021-08-19 11:20:00,212.95,213.15,212.59,212.67,8439.0,200.8983,201.087,200.5587,200.6341,8439.0
2021-08-19 11:30:00,212.73,213.0,212.6,212.81,8926.0,200.6908,200.9455,200.5681,200.7662,8926.0
2021-08-19 11:40:00,212.73,213.53,212.65,213.53,9398.0,200.6908,201.4455,200.6153,201.4455,9398.0
2021-08-19 11:50:00,213.54,213.79,213.49,213.7,10231.0,201.4549,201.6908,201.4077,201.6059,10231.0
2021-08-19 12:00:00,213.74,213.83,213.53,213.53,8742.0,201.6436,201.7285,201.4455,201.4455,8742.0
2021-08-19 12:10:00,213.57,213.93,213.56,213.57,7948.0,201.4832,201.8228,201.4738,201.4832,7948.0
2021-08-19 12:20:00,213.67,213.91,213.55,213.82,6946.0,201.5776,201.804,201.4643,201.7191,6946.0
2021-08-19 12:30:00,213.81,213.86,213.58,213.71,5961.0,201.7096,201.7568,201.4926,201.6153,5961.0
2021-08-19 12:40:00,213.67,213.77,213.39,213.5,8099.0,201.5776,201.6719,201.3134,201.4172,8099.0
2021-08-19 12:50:00,213.53,213.75,213.51,213.72,6795.0,201.4455,201.653,201.4266,201.6247,6795.0
2021-08-19 13:00:00,213.71,213.95,213.37,213.58,7374.0,201.6153,201.8417,201.2945,201.4926,7374.0
2021-08-19 13:10:00,213.58,213.58,213.37,213.57,7457.0,201.4926,201.4926,201.2945,201.4832,7457.0
2021-08-19 13:20:00,213.57,213.59,213.09,213.1,7570.0,201.4832,201.5021,201.0304,201.0398,7570.0
2021-08-19 13:30:00,213.12,213.29,212.93,213.16,8802.0,201.0587,201.2191,200.8794,201.0964,8802.0
2021-08-19 13:40:00,213.24,213.4,213.07,213.3,8073.0,201.1719,201.3228,201.0115,201.2285,8073.0
2021-08-19 13:50:00,213.35,213.35,212.89,212.95,8065.0,201.2757,201.2757,200.8417,200.8983,8065.0
2021-08-19 14:00:00,213.03,213.28,212.98,213.17,7403.0,200.9738,201.2096,200.9266,201.1059,7403.0
2021-08-19 14:10:00,213.11,213.21,212.95,213.06,4574.0,201.0492,201.1436,200.8983,201.0021,4574.0
2021-08-19 14:20:00,213.06,213.06,212.72,212.72,13506.0,201.0021,201.0021,200.6813,200.6813,13506.0
2021-08-19 14:30:00,212.76,212.98,212.39,212.96,11371.0,200.7191,200.9266,200.37,200.9077,11371.0
2021-08-19 14:40:00,212.89,212.91,212.67,212.91,6780.0,200.8417,200.8606,200.6341,200.8606,6780.0
2021-08-19 14:50:00,212.83,213.23,212.71,213.07,7568.0,200.7851,201.1625,200.6719,201.0115,7568.0
2021-08-19 15:00:00,213.19,213.51,213.17,213.33,11284.0,201.1247,201.4266,201.1059,201.2568,11284.0
2021-08-19 15:10:00,213.33,213.49,213.23,213.45,11513.0,201.2568,201.4077,201.1625,201.37,11513.0
2021-08-19 15:20:00,213.48,213.81,213.41,213.75,9534.0,201.3983,201.7096,201.3323,201.653,9534.0
2021-08-19 15:30:00,213.75,213.92,213.56,213.58,17898.0,201.653,201.8134,201.4738,201.4926,17898.0
2021-08-19 15:40:00,213.63,213.96,213.46,213.82,31935.0,201.5398,201.8511,201.3794,201.7191,31935.0
2021-08-19 15:50:00,213.82,213.96,213.54,213.88,78605.0,201.7191,201.8511,201.4549,201.7757,78605.0
2021-08-20 09:30:00,213.56,214.76,213.12,214.62,30806.0,201.4738,202.6059,201.0587,202.4738,30806.0
2021-08-20 09:40:00,214.63,214.73,213.96,214.72,19390.0,202.4832,202.5776,201.8511,202.5681,19390.0
2021-08-20 09:50:00,214.74,214.93,214.64,214.71,9502.0,202.587,202.7662,202.4927,202.5587,9502.0
2021-08-20 10:00:00,214.78,215.21,214.59,214.76,11459.0,202.6247,203.0304,202.4455,202.6059,11459.0
2021-08-20 10:10:00,214.84,214.87,214.31,214.82,12699.0,202.6813,202.7096,202.1813,202.6625,12699.0
2021-08-20 10:20:00,214.86,215.14,214.77,215.11,12916.0,202.7002,202.9644,202.6153,202.9361,12916.0
2021-08-20 10:30:00,215.1,215.17,214.8,214.86,11693.0,202.9266,202.9927,202.6436,202.7002,11693.0
2021-08-20 10:40:00,214.86,214.86,214.58,214.7,7496.0,202.7002,202.7002,202.4361,202.5493,7496.0
2021-08-20 10:50:00,214.7,214.87,214.6,214.63,22669.0,202.5493,202.7096,202.4549,202.4832,22669.0
2021-08-20 11:00:00,214.73,214.81,214.56,214.67,28097.0,202.5776,202.653,202.4172,202.521,28097.0
2021-08-20 11:10:00,214.65,214.76,214.57,214.63,10680.0,202.5021,202.6059,202.4266,202.4832,10680.0
2021-08-20 11:20:00,214.56,214.78,214.29,214.41,8357.0,202.4172,202.6247,202.1625,202.2757,8357.0
2021-08-20 11:30:00,214.5,214.63,214.27,214.35,10822.0,202.3606,202.4832,202.1436,202.2191,10822.0
2021-08-20 11:40:00,214.37,214.54,214.21,214.21,13306.0,202.2379,202.3983,202.087,202.087,13306.0
2021-08-20 11:50:00,214.18,214.22,213.96,214.02,19435.0,202.0587,202.0964,201.8511,201.9077,19435.0
2021-08-20 12:00:00,214.03,214.62,214.0,214.49,28176.0,201.9172,202.4738,201.8889,202.3511,28176.0
2021-08-20 12:10:00,214.49,214.58,214.38,214.43,8440.0,202.3511,202.4361,202.2474,202.2945,8440.0
2021-08-20 12:20:00,214.46,214.63,214.23,214.62,9875.0,202.3228,202.4832,202.1059,202.4738,9875.0
2021-08-20 12:30:00,214.7,214.81,214.52,214.78,9372.0,202.5493,202.653,202.3794,202.6247,9372.0
2021-08-20 12:40:00,214.78,214.81,214.51,214.6,9676.0,202.6247,202.653,202.37,202.4549,9676.0
2021-08-20 12:50:00,214.6,214.61,214.13,214.16,8654.0,202.4549,202.4644,202.0115,202.0398,8654.0
2021-08-20 13:00:00,214.17,214.36,214.02,214.12,21403.0,202.0493,202.2285,201.9077,202.0021,21403.0
2021-08-20 13:10:00,214.12,214.23,214.01,214.18,8624.0,202.0021,202.1059,201.8983,202.0587,8624.0
2021-08-20 13:20:00,214.18,214.21,214.01,214.19,7929.0,202.0587,202.087,201.8983,202.0681,7929.0
2021-08-20 13:30:00,214.18,214.21,214.03,214.13,9317.0,202.0587,202.087,201.9172,202.0115,9317.0
2021-08-20 13:40:00,214.14,214.14,213.95,213.95,8526.0,202.021,202.021,201.8417,201.8417,8526.0
2021-08-20 13:50:00,213.96,214.08,213.88,213.89,4156.0,201.8511,201.9643,201.7757,201.7851,4156.0
2021-08-20 14:00:00,213.9,214.2,213.9,214.19,6246.0,201.7945,202.0776,201.7945,202.0681,6246.0
2021-08-20 14:10:00,214.19,214.19,213.92,213.92,8239.0,202.0681,202.0681,201.8134,201.8134,8239.0
2021-08-20 14:20:00,213.83,213.87,213.65,213.78,8856.0,201.7285,201.7662,201.5587,201.6813,8856.0
2021-08-20 14:30:00,213.79,214.05,213.65,214.05,11477.0,201.6908,201.936,201.5587,201.936,11477.0
2021-08-20 14:40:00,213.99,214.1,213.81,213.86,26939.0,201.8794,201.9832,201.7096,201.7568,26939.0
2021-08-20 14:50:00,213.86,213.96,213.81,213.82,6953.0,201.7568,201.8511,201.7096,201.7191,6953.0
2021-08-20 15:00:00,213.81,214.1,213.79,214.01,11563.0,201.7096,201.9832,201.6908,201.8983,11563.0
2021-08-20 15:10:00,214.0,214.24,213.88,213.88,14631.0,201.8889,202.1153,201.7757,201.7757,14631.0
2021-08-20 15:20:00,213.91,214.08,213.89,214.04,15070.0,201.804,201.9643,201.7851,201.9266,15070.0
2021-08-20 15:30:00,214.04,214.19,213.88,213.96,31181.0,201.9266,202.0681,201.7757,201.8511,31181.0
2021-08-20 15:40:00,213.96,214.08,213.9,213.91,31904.0,201.8511,201.9643,201.7945,201.804,31904.0
2021-08-20 15:50:00,213.91,214.0,213.71,213.79,83345.0,201.804,201.8889,201.6153,201.6908,83345.0
2021-08-23 09:30:00,214.82,215.38,214.01,215.09,31415.0,202.6625,203.1908,201.8983,202.9172,31415.0
2021-08-23 09:40:00,215.22,215.24,214.47,214.48,18518.0,203.0398,203.0587,202.3323,202.3417,18518.0
2021-08-23 09:50:00,214.58,214.73,214.19,214.64,11503.0,202.4361,202.5776,202.0681,202.4927,11503.0
2021-08-23 10:00:00,214.6,214.71,214.21,214.33,26928.0,202.4549,202.5587,202.087,202.2002,26928.0
2021-08-23 10:10:00,214.37,214.74,214.1,214.7,39246.0,202.2379,202.587,201.9832,202.5493,39246.0
2021-08-23 10:20:00,214.67,214.85,214.52,214.69,10668.0,202.521,202.6908,202.3794,202.5398,10668.0
2021-08-23 10:30:00,214.69,214.85,214.25,214.75,18634.0,202.5398,202.6908,202.1247,202.5964,18634.0
2021-08-23 10:40:00,214.74,215.01,214.74,214.83,8494.0,202.587,202.8417,202.587,202.6719,8494.0
2021-08-23 10:50:00,214.9,215.02,214.74,214.91,19312.0,202.7379,202.8512,202.587,202.7474,19312.0
2021-08-23 11:00:00,214.95,215.42,214.92,215.41,16026.0,202.7851,203.2285,202.7568,203.2191,16026.0
2021-08-23 11:10:00,215.39,215.65,215.37,215.52,13051.0,203.2002,203.4455,203.1813,203.3229,13051.0
2021-08-23 11:20:00,215.47,215.49,215.23,215.36,9486.0,203.2757,203.2946,203.0493,203.1719,9486.0
2021-08-23 11:30:00,215.3,215.44,215.14,215.41,7802.0,203.1153,203.2474,202.9644,203.2191,7802.0
2021-08-23 11:40:00,215.41,215.54,215.35,215.43,8276.0,203.2191,203.3417,203.1625,203.2379,8276.0
2021-08-23 11:50:00,215.4,215.87,215.3,215.83,12662.0,203.2096,203.653,203.1153,203.6153,12662.0
2021-08-23 12:00:00,215.86,215.89,215.56,215.61,9313.0,203.6436,203.6719,203.3606,203.4078,9313.0
2021-08-23 12:10:00,215.68,215.77,215.65,215.76,8294.0,203.4738,203.5587,203.4455,203.5493,8294.0
2021-08-23 12:20:00,215.79,215.91,215.67,215.9,12802.0,203.5776,203.6908,203.4644,203.6813,12802.0
2021-08-23 12:30:00,215.79,216.08,215.65,216.01,12979.0,203.5776,203.8512,203.4455,203.7851,12979.0
2021-08-23 12:40:00,215.97,216.06,215.9,215.95,9778.0,203.7474,203.8323,203.6813,203.7285,9778.0
2021-08-23 12:50:00,215.93,216.24,215.71,216.21,12883.0,203.7097,204.0021,203.5021,203.9738,12883.0
2021-08-23 13:00:00,216.24,216.63,216.16,216.53,20626.0,204.0021,204.37,203.9266,204.2757,20626.0
2021-08-23 13:10:00,216.55,216.61,216.28,216.37,13297.0,204.2946,204.3512,204.0398,204.1247,13297.0
2021-08-23 13:20:00,216.47,216.5,216.27,216.43,8402.0,204.2191,204.2474,204.0304,204.1814,8402.0
2021-08-23 13:30:00,216.43,216.52,216.17,216.24,11923.0,204.1814,204.2663,203.9361,204.0021,11923.0
2021-08-23 13:40:00,216.24,216.79,216.24,216.64,15862.0,204.0021,204.521,204.0021,204.3795,15862.0
2021-08-23 13:50:00,216.66,216.72,216.57,216.66,11812.0,204.3983,204.4549,204.3134,204.3983,11812.0
2021-08-23 14:00:00,216.7,216.86,216.57,216.8,13895.0,204.4361,204.587,204.3134,204.5304,13895.0
2021-08-23 14:10:00,216.78,216.96,216.76,216.81,14919.0,204.5115,204.6814,204.4927,204.5398,14919.0
2021-08-23 14:20:00,216.76,216.96,216.71,216.85,14123.0,204.4927,204.6814,204.4455,204.5776,14123.0
2021-08-23 14:30:00,216.85,216.96,216.55,216.62,11608.0,204.5776,204.6814,204.2946,204.3606,11608.0
2021-08-23 14:40:00,216.62,216.8,216.57,216.67,11262.0,204.3606,204.5304,204.3134,204.4078,11262.0
2021-08-23 14:50:00,216.67,216.81,216.6,216.81,15975.0,204.4078,204.5398,204.3417,204.5398,15975.0
2021-08-23 15:00:00,216.8,216.88,216.74,216.81,12966.0,204.5304,204.6059,204.4738,204.5398,12966.0
2021-08-23 15:10:00,216.81,216.88,216.72,216.81,14580.0,204.5398,204.6059,204.4549,204.5398,14580.0
2021-08-23 15:20:00,216.82,217.06,216.79,216.97,13301.0,204.5493,204.7757,204.521,204.6908,13301.0
2021-08-23 15:30:00,216.95,216.95,216.35,216.41,18606.0,204.6719,204.6719,204.1059,204.1625,18606.0
2021-08-23 15:40:00,216.42,216.42,216.07,216.35,28597.0,204.1719,204.1719,203.8417,204.1059,28597.0
2021-08-23 15:50:00,216.32,216.47,215.96,216.01,63523.0,204.0776,204.2191,203.738,203.7851,63523.0
2021-08-24 09:30:00,216.44,216.44,215.43,215.61,20889.0,204.1908,204.1908,203.2379,203.4078,20889.0
2021-08-24 09:40:00,215.61,216.12,215.52,215.69,8102.0,203.4078,203.8889,203.3229,203.4832,8102.0
2021-08-24 09:50:00,215.69,215.69,215.27,215.59,9437.0,203.4832,203.4832,203.087,203.3889,9437.0
2021-08-24 10:00:00,215.66,216.73,215.56,216.65,68191.0,203.4549,204.4644,203.3606,204.3889,68191.0
2021-08-24 10:10:00,216.65,217.07,216.63,216.75,43703.0,204.3889,204.7851,204.37,204.4832,43703.0
2021-08-24 10:20:00,216.83,216.89,216.58,216.75,45704.0,204.5587,204.6153,204.3229,204.4832,45704.0
2021-08-24 10:30:00,216.75,217.56,216.55,217.34,19697.0,204.4832,205.2474,204.2946,205.0399,19697.0
2021-08-24 10:40:00,217.33,218.0,217.29,217.85,29630.0,205.0304,205.6625,204.9927,205.521,29630.0
2021-08-24 10:50:00,217.85,217.86,217.52,217.62,15634.0,205.521,205.5304,205.2097,205.304,15634.0
2021-08-24 11:00:00,217.6,217.68,217.31,217.46,14241.0,205.2851,205.3606,205.0116,205.1531,14241.0
2021-08-24 11:10:00,217.46,217.76,217.46,217.49,16378.0,205.1531,205.4361,205.1531,205.1814,16378.0
2021-08-24 11:20:00,217.49,217.66,217.29,217.66,11153.0,205.1814,205.3417,204.9927,205.3417,11153.0
2021-08-24 11:30:00,217.72,217.72,217.49,217.55,11824.0,205.3983,205.3983,205.1814,205.238,11824.0
2021-08-24 11:40:00,217.58,217.83,217.54,217.73,23112.0,205.2663,205.5021,205.2285,205.4078,23112.0
2021-08-24 11:50:00,217.71,217.85,217.58,217.77,43917.0,205.3889,205.521,205.2663,205.4455,43917.0
2021-08-24 12:00:00,217.8,217.86,217.7,217.76,21297.0,205.4738,205.5304,205.3795,205.4361,21297.0
2021-08-24 12:10:00,217.77,217.94,217.7,217.92,15149.0,205.4455,205.6059,205.3795,205.587,15149.0
2021-08-24 12:20:00,217.9,218.03,217.7,217.8,16226.0,205.5682,205.6908,205.3795,205.4738,16226.0
2021-08-24 12:30:00,217.76,217.77,217.51,217.6,12874.0,205.4361,205.4455,205.2002,205.2851,12874.0
2021-08-24 12:40:00,217.57,217.8,217.51,217.58,16712.0,205.2568,205.4738,205.2002,205.2663,16712.0
2021-08-24 12:50:00,217.56,217.68,217.44,217.67,12594.0,205.2474,205.3606,205.1342,205.3512,12594.0
2021-08-24 13:00:00,217.67,217.84,217.36,217.38,30616.0,205.3512,205.5116,205.0587,205.0776,30616.0
2021-08-24 13:10:00,217.38,217.54,217.38,217.47,14694.0,205.0776,205.2285,205.0776,205.1625,14694.0
2021-08-24 13:20:00,217.51,217.51,217.2,217.2,13775.0,205.2002,205.2002,204.9078,204.9078,13775.0
2021-08-24 13:30:00,217.23,217.46,217.23,217.45,6530.0,204.9361,205.1531,204.9361,205.1436,6530.0
2021-08-24 13:40:00,217.49,217.64,217.49,217.55,6940.0,205.1814,205.3229,205.1814,205.238,6940.0
2021-08-24 13:50:00,217.56,217.64,217.45,217.51,16078.0,205.2474,205.3229,205.1436,205.2002,16078.0
2021-08-24 14:00:00,217.51,217.59,217.46,217.53,9316.0,205.2002,205.2757,205.1531,205.2191,9316.0
2021-08-24 14:10:00,217.53,217.67,217.5,217.56,7355.0,205.2191,205.3512,205.1908,205.2474,7355.0
2021-08-24 14:20:00,217.61,217.8,217.52,217.58,17644.0,205.2946,205.4738,205.2097,205.2663,17644.0
2021-08-24 14:30:00,217.55,217.56,217.42,217.51,8333.0,205.238,205.2474,205.1153,205.2002,8333.0
2021-08-24 14:40:00,217.52,217.62,217.51,217.58,8856.0,205.2097,205.304,205.2002,205.2663,8856.0
2021-08-24 14:50:00,217.64,217.77,217.62,217.74,8721.0,205.3229,205.4455,205.304,205.4172,8721.0
2021-08-24 15:00:00,217.74,217.75,217.48,217.56,10285.0,205.4172,205.4266,205.1719,205.2474,10285.0
2021-08-24 15:10:00,217.55,217.6,217.44,217.44,10929.0,205.238,205.2851,205.1342,205.1342,10929.0
2021-08-24 15:20:00,217.39,217.43,217.26,217.33,23061.0,205.087,205.1248,204.9644,205.0304,23061.0
2021-08-24 15:30:00,217.31,217.33,216.9,217.18,29752.0,205.0116,205.0304,204.6248,204.8889,29752.0
2021-08-24 15:40:00,217.15,217.3,216.77,217.0,61376.0,204.8606,205.0021,204.5021,204.7191,61376.0
2021-08-24 15:50:00,216.94,217.19,216.77,216.88,127477.0,204.6625,204.8983,204.5021,204.6059,127477.0
2021-08-25 09:30:00,216.69,216.69,213.16,213.7,28721.0,204.4266,204.4266,201.0964,201.6059,28721.0
2021-08-25 09:40:00,213.99,213.99,212.7,213.29,42169.0,201.8794,201.8794,200.6624,201.2191,42169.0
2021-08-25 09:50:00,213.27,214.33,213.27,214.33,10544.0,201.2002,202.2002,201.2002,202.2002,10544.0
2021-08-25 10:00:00,214.43,214.88,214.18,214.22,21279.0,202.2945,202.7191,202.0587,202.0964,21279.0
2021-08-25 10:10:00,214.25,214.48,214.04,214.16,16192.0,202.1247,202.3417,201.9266,202.0398,16192.0
2021-08-25 10:20:00,214.15,214.43,214.1,214.33,9000.0,202.0304,202.2945,201.9832,202.2002,9000.0
2021-08-25 10:30:00,214.42,214.44,213.72,213.72,7869.0,202.2851,202.304,201.6247,201.6247,7869.0
2021-08-25 10:40:00,213.73,214.05,213.6,213.6,18428.0,201.6342,201.936,201.5115,201.5115,18428.0
2021-08-25 10:50:00,213.61,213.61,213.18,213.3,12185.0,201.5209,201.5209,201.1153,201.2285,12185.0
2021-08-25 11:00:00,213.31,213.47,213.11,213.36,15015.0,201.2379,201.3889,201.0492,201.2851,15015.0
2021-08-25 11:10:00,213.47,213.83,213.47,213.8,7983.0,201.3889,201.7285,201.3889,201.7002,7983.0
2021-08-25 11:20:00,213.86,214.09,213.6,213.73,51004.0,201.7568,201.9738,201.5115,201.6342,51004.0
2021-08-25 11:30:00,213.84,214.0,213.61,213.98,7918.0,201.7379,201.8889,201.5209,201.87,7918.0
2021-08-25 11:40:00,214.03,214.19,213.98,214.09,9350.0,201.9172,202.0681,201.87,201.9738,9350.0
2021-08-25 11:50:00,214.09,214.37,214.09,214.3,10865.0,201.9738,202.2379,201.9738,202.1719,10865.0
2021-08-25 12:00:00,214.31,214.75,214.3,214.7,7969.0,202.1813,202.5964,202.1719,202.5493,7969.0
2021-08-25 12:10:00,214.67,214.91,214.65,214.76,8814.0,202.521,202.7474,202.5021,202.6059,8814.0
2021-08-25 12:20:00,214.82,215.15,214.76,214.91,9843.0,202.6625,202.9738,202.6059,202.7474,9843.0
2021-08-25 12:30:00,214.83,215.1,214.72,214.96,21168.0,202.6719,202.9266,202.5681,202.7945,21168.0
2021-08-25 12:40:00,214.95,215.07,214.72,214.73,7573.0,202.7851,202.8983,202.5681,202.5776,7573.0
2021-08-25 12:50:00,214.73,214.89,214.71,214.78,6755.0,202.5776,202.7285,202.5587,202.6247,6755.0
2021-08-25 13:00:00,214.77,214.8,214.48,214.7,13339.0,202.6153,202.6436,202.3417,202.5493,13339.0
2021-08-25 13:10:00,214.76,215.06,214.67,214.67,12897.0,202.6059,202.8889,202.521,202.521,12897.0
2021-08-25 13:20:00,214.68,214.87,214.62,214.86,8463.0,202.5304,202.7096,202.4738,202.7002,8463.0
2021-08-25 13:30:00,214.93,214.96,214.61,214.72,10062.0,202.7662,202.7945,202.4644,202.5681,10062.0
2021-08-25 13:40:00,214.72,214.87,214.67,214.76,15598.0,202.5681,202.7096,202.521,202.6059,15598.0
2021-08-25 13:50:00,214.78,214.92,214.71,214.92,17167.0,202.6247,202.7568,202.5587,202.7568,17167.0
2021-08-25 14:00:00,214.94,215.36,214.82,215.23,7564.0,202.7757,203.1719,202.6625,203.0493,7564.0
2021-08-25 14:10:00,215.28,215.31,215.1,215.18,7390.0,203.0964,203.1247,202.9266,203.0021,7390.0
2021-08-25 14:20:00,215.17,215.19,214.94,215.12,8265.0,202.9927,203.0115,202.7757,202.9455,8265.0
2021-08-25 14:30:00,215.16,215.18,214.94,214.94,5371.0,202.9832,203.0021,202.7757,202.7757,5371.0
2021-08-25 14:40:00,214.94,214.96,214.85,214.9,6055.0,202.7757,202.7945,202.6908,202.7379,6055.0
2021-08-25 14:50:00,214.87,215.22,214.78,215.06,17836.0,202.7096,203.0398,202.6247,202.8889,17836.0
2021-08-25 15:00:00,215.11,215.18,214.74,215.14,106966.0,202.9361,203.0021,202.587,202.9644,106966.0
2021-08-25 15:10:00,215.17,215.17,214.84,214.95,10516.0,202.9927,202.9927,202.6813,202.7851,10516.0
2021-08-25 15:20:00,214.95,214.97,214.74,214.81,11245.0,202.7851,202.804,202.587,202.653,11245.0
2021-08-25 15:30:00,214.79,215.35,214.73,215.23,21574.0,202.6342,203.1625,202.5776,203.0493,21574.0
2021-08-25 15:40:00,215.22,215.32,215.02,215.05,29758.0,203.0398,203.1342,202.8512,202.8795,29758.0
2021-08-25 15:50:00,215.06,215.09,214.76,214.99,130375.0,202.8889,202.9172,202.6059,202.8228,130375.0
2021-08-26 09:30:00,214.67,214.67,213.58,213.6,19065.0,202.521,202.521,201.4926,201.5115,19065.0
2021-08-26 09:40:00,213.6,214.67,213.45,214.59,21320.0,201.5115,202.521,201.37,202.4455,21320.0
2021-08-26 09:50:00,214.63,214.83,214.23,214.23,14931.0,202.4832,202.6719,202.1059,202.1059,14931.0
2021-08-26 10:00:00,214.29,214.34,213.86,214.28,14259.0,202.1625,202.2096,201.7568,202.153,14259.0
2021-08-26 10:10:00,214.27,214.67,214.27,214.53,5778.0,202.1436,202.521,202.1436,202.3889,5778.0
2021-08-26 10:20:00,214.5,214.55,214.04,214.27,3166.0,202.3606,202.4078,201.9266,202.1436,3166.0
2021-08-26 10:30:00,214.19,214.19,213.51,213.51,4179.0,202.0681,202.0681,201.4266,201.4266,4179.0
2021-08-26 10:40:00,213.48,213.48,213.03,213.03,5839.0,201.3983,201.3983,200.9738,200.9738,5839.0
2021-08-26 10:50:00,213.12,213.47,212.91,213.38,14950.0,201.0587,201.3889,200.8606,201.304,14950.0
2021-08-26 11:00:00,213.26,213.73,213.09,213.7,7614.0,201.1908,201.6342,201.0304,201.6059,7614.0
2021-08-26 11:10:00,213.57,213.77,213.42,213.53,3575.0,201.4832,201.6719,201.3417,201.4455,3575.0
2021-08-26 11:20:00,213.56,213.7,213.23,213.24,5291.0,201.4738,201.6059,201.1625,201.1719,5291.0
2021-08-26 11:30:00,213.2,213.47,213.14,213.43,4288.0,201.1342,201.3889,201.0775,201.3511,4288.0
2021-08-26 11:40:00,213.51,213.51,213.13,213.27,2074.0,201.4266,201.4266,201.0681,201.2002,2074.0
2021-08-26 11:50:00,213.3,213.4,213.18,213.18,2785.0,201.2285,201.3228,201.1153,201.1153,2785.0
2021-08-26 12:00:00,213.24,213.31,213.06,213.19,4524.0,201.1719,201.2379,201.0021,201.1247,4524.0
2021-08-26 12:10:00,213.2,213.2,213.08,213.09,3074.0,201.1342,201.1342,201.0209,201.0304,3074.0
2021-08-26 12:20:00,213.07,213.08,212.75,212.8,7549.0,201.0115,201.0209,200.7096,200.7568,7549.0
2021-08-26 12:30:00,212.82,212.89,212.71,212.78,3018.0,200.7757,200.8417,200.6719,200.7379,3018.0
2021-08-26 12:40:00,212.71,212.76,212.45,212.75,9806.0,200.6719,200.7191,200.4266,200.7096,9806.0
2021-08-26 12:50:00,212.72,213.18,212.69,213.09,14027.0,200.6813,201.1153,200.653,201.0304,14027.0
2021-08-26 13:00:00,213.09,213.22,213.01,213.05,5194.0,201.0304,201.153,200.9549,200.9926,5194.0
2021-08-26 13:10:00,212.98,213.08,212.78,212.83,6729.0,200.9266,201.0209,200.7379,200.7851,6729.0
2021-08-26 13:20:00,212.8,212.87,212.72,212.84,4501.0,200.7568,200.8228,200.6813,200.7945,4501.0
2021-08-26 13:30:00,212.83,213.39,212.79,213.34,4297.0,200.7851,201.3134,200.7474,201.2662,4297.0
2021-08-26 13:40:00,213.25,213.61,213.24,213.59,13702.0,201.1813,201.5209,201.1719,201.5021,13702.0
2021-08-26 13:50:00,213.63,213.93,213.56,213.86,9748.0,201.5398,201.8228,201.4738,201.7568,9748.0
2021-08-26 14:00:00,213.84,213.96,213.53,213.61,8239.0,201.7379,201.8511,201.4455,201.5209,8239.0
2021-08-26 14:10:00,213.6,213.6,213.21,213.25,10184.0,201.5115,201.5115,201.1436,201.1813,10184.0
2021-08-26 14:20:00,213.26,213.54,213.26,213.49,11778.0,201.1908,201.4549,201.1908,201.4077,11778.0
2021-08-26 14:30:00,213.5,213.62,213.38,213.55,7650.0,201.4172,201.5304,201.304,201.4643,7650.0
2021-08-26 14:40:00,213.51,213.56,213.35,213.4,4152.0,201.4266,201.4738,201.2757,201.3228,4152.0
2021-08-26 14:50:00,213.37,213.43,213.3,213.34,6685.0,201.2945,201.3511,201.2285,201.2662,6685.0
2021-08-26 15:00:00,213.35,213.48,213.28,213.36,6278.0,201.2757,201.3983,201.2096,201.2851,6278.0
2021-08-26 15:10:00,213.36,213.6,213.25,213.6,6666.0,201.2851,201.5115,201.1813,201.5115,6666.0
2021-08-26 15:20:00,213.61,213.64,213.35,213.4,7191.0,201.5209,201.5493,201.2757,201.3228,7191.0
2021-08-26 15:30:00,213.42,213.89,213.37,213.74,14933.0,201.3417,201.7851,201.2945,201.6436,14933.0
2021-08-26 15:40:00,213.75,214.13,213.72,214.06,24228.0,201.653,202.0115,201.6247,201.9455,24228.0
2021-08-26 15:50:00,214.16,214.35,214.06,214.33,83065.0,202.0398,202.2191,201.9455,202.2002,83065.0
2021-08-27 09:30:00,213.65,214.05,213.3,213.69,35992.0,201.5587,201.936,201.2285,201.5964,35992.0
2021-08-27 09:40:00,213.8,214.08,213.54,213.91,24787.0,201.7002,201.9643,201.4549,201.804,24787.0
2021-08-27 09:50:00,213.91,214.3,213.7,213.94,23587.0,201.804,202.1719,201.6059,201.8323,23587.0
2021-08-27 10:00:00,213.66,214.16,213.65,213.87,20598.0,201.5681,202.0398,201.5587,201.7662,20598.0
2021-08-27 10:10:00,213.86,213.98,213.53,213.59,29240.0,201.7568,201.87,201.4455,201.5021,29240.0
2021-08-27 10:20:00,213.55,213.96,213.36,213.81,19026.0,201.4643,201.8511,201.2851,201.7096,19026.0
2021-08-27 10:30:00,213.78,213.82,213.49,213.62,11826.0,201.6813,201.7191,201.4077,201.5304,11826.0
2021-08-27 10:40:00,213.64,213.71,213.42,213.61,18116.0,201.5493,201.6153,201.3417,201.5209,18116.0
2021-08-27 10:50:00,213.65,214.2,213.61,213.89,29467.0,201.5587,202.0776,201.5209,201.7851,29467.0
2021-08-27 11:00:00,213.9,213.93,213.5,213.53,38391.0,201.7945,201.8228,201.4172,201.4455,38391.0
2021-08-27 11:10:00,213.51,213.7,213.11,213.18,37033.0,201.4266,201.6059,201.0492,201.1153,37033.0
2021-08-27 11:20:00,213.24,213.37,213.16,213.18,13942.0,201.1719,201.2945,201.0964,201.1153,13942.0
2021-08-27 11:30:00,213.26,213.47,213.21,213.37,10528.0,201.1908,201.3889,201.1436,201.2945,10528.0
2021-08-27 11:40:00,213.39,213.74,213.39,213.56,7555.0,201.3134,201.6436,201.3134,201.4738,7555.0
2021-08-27 11:50:00,213.59,213.6,213.37,213.51,13463.0,201.5021,201.5115,201.2945,201.4266,13463.0
2021-08-27 12:00:00,213.52,213.55,213.09,213.53,22802.0,201.436,201.4643,201.0304,201.4455,22802.0
2021-08-27 12:10:00,213.56,213.77,213.45,213.77,14209.0,201.4738,201.6719,201.37,201.6719,14209.0
2021-08-27 12:20:00,213.74,213.9,213.72,213.73,32442.0,201.6436,201.7945,201.6247,201.6342,32442.0
2021-08-27 12:30:00,213.8,213.9,213.67,213.67,11313.0,201.7002,201.7945,201.5776,201.5776,11313.0
2021-08-27 12:40:00,213.68,213.74,213.4,213.51,16092.0,201.587,201.6436,201.3228,201.4266,16092.0
2021-08-27 12:50:00,213.53,213.6,213.49,213.51,7185.0,201.4455,201.5115,201.4077,201.4266,7185.0
2021-08-27 13:00:00,213.52,213.64,213.49,213.6,9648.0,201.436,201.5493,201.4077,201.5115,9648.0
2021-08-27 13:10:00,213.58,213.61,213.45,213.47,10830.0,201.4926,201.5209,201.37,201.3889,10830.0
2021-08-27 13:20:00,213.45,213.56,213.41,213.51,14341.0,201.37,201.4738,201.3323,201.4266,14341.0
2021-08-27 13:30:00,213.52,213.58,213.47,213.53,10288.0,201.436,201.4926,201.3889,201.4455,10288.0
2021-08-27 13:40:00,213.52,213.62,213.52,213.54,9055.0,201.436,201.5304,201.436,201.4549,9055.0
2021-08-27 13:50:00,213.48,213.55,213.35,213.4,10506.0,201.3983,201.4643,201.2757,201.3228,10506.0
2021-08-27 14:00:00,213.41,213.41,212.72,212.72,16001.0,201.3323,201.3323,200.6813,200.6813,16001.0
2021-08-27 14:10:00,212.74,212.92,212.66,212.74,16293.0,200.7002,200.87,200.6247,200.7002,16293.0
2021-08-27 14:20:00,212.78,212.78,212.6,212.64,13236.0,200.7379,200.7379,200.5681,200.6058,13236.0
2021-08-27 14:30:00,212.6,212.78,212.47,212.66,20941.0,200.5681,200.7379,200.4455,200.6247,20941.0
2021-08-27 14:40:00,212.67,213.0,212.6,212.97,19965.0,200.6341,200.9455,200.5681,200.9172,19965.0
2021-08-27 14:50:00,213.0,213.0,212.81,212.9,14912.0,200.9455,200.9455,200.7662,200.8511,14912.0
2021-08-27 15:00:00,212.85,213.16,212.8,213.0,16180.0,200.804,201.0964,200.7568,200.9455,16180.0
2021-08-27 15:10:00,213.02,213.32,212.84,213.24,66327.0,200.9643,201.2474,200.7945,201.1719,66327.0
2021-08-27 15:20:00,213.25,213.26,212.79,212.9,34272.0,201.1813,201.1908,200.7474,200.8511,34272.0
2021-08-27 15:30:00,212.84,212.94,212.6,212.6,38945.0,200.7945,200.8889,200.5681,200.5681,38945.0
2021-08-27 15:40:00,212.62,212.69,212.46,212.67,37421.0,200.587,200.653,200.436,200.6341,37421.0
2021-08-27 15:50:00,212.68,212.78,212.26,212.39,136077.0,200.6436,200.7379,200.2474,200.37,136077.0
2021-08-30 09:30:00,212.2,212.89,211.36,212.11,29001.0,200.1907,200.8417,199.3983,200.1058,29001.0
2021-08-30 09:40:00,212.04,212.15,211.8,212.08,13276.0,200.0398,200.1436,199.8134,200.0775,13276.0
2021-08-30 09:50:00,211.98,212.0,211.53,211.67,7050.0,199.9832,200.0021,199.5587,199.6907,7050.0
2021-08-30 10:00:00,211.69,211.83,211.57,211.69,3468.0,199.7096,199.8417,199.5964,199.7096,3468.0
2021-08-30 10:10:00,211.79,212.03,211.78,212.01,4704.0,199.8039,200.0304,199.7945,200.0115,4704.0
2021-08-30 10:20:00,212.07,212.26,212.01,212.25,10039.0,200.0681,200.2474,200.0115,200.2379,10039.0
2021-08-30 10:30:00,212.22,212.55,212.19,212.49,8605.0,200.2096,200.5209,200.1813,200.4643,8605.0
2021-08-30 10:40:00,212.55,212.66,212.44,212.51,14771.0,200.5209,200.6247,200.4172,200.4832,14771.0
2021-08-30 10:50:00,212.52,212.87,212.49,212.72,10118.0,200.4926,200.8228,200.4643,200.6813,10118.0
2021-08-30 11:00:00,212.75,212.77,212.56,212.69,9216.0,200.7096,200.7285,200.5304,200.653,9216.0
2021-08-30 11:10:00,212.69,212.85,212.61,212.73,19206.0,200.653,200.804,200.5775,200.6908,19206.0
2021-08-30 11:20:00,212.7,212.78,212.65,212.69,7312.0,200.6624,200.7379,200.6153,200.653,7312.0
2021-08-30 11:30:00,212.71,212.93,212.71,212.79,7356.0,200.6719,200.8794,200.6719,200.7474,7356.0
2021-08-30 11:40:00,212.79,212.84,212.71,212.8,6991.0,200.7474,200.7945,200.6719,200.7568,6991.0
2021-08-30 11:50:00,212.8,212.8,212.53,212.53,6421.0,200.7568,200.7568,200.5021,200.5021,6421.0
2021-08-30 12:00:00,212.5,212.53,212.4,212.48,4882.0,200.4738,200.5021,200.3794,200.4549,4882.0
2021-08-30 12:10:00,212.46,212.46,212.21,212.25,6754.0,200.436,200.436,200.2002,200.2379,6754.0
2021-08-30 12:20:00,212.25,212.29,212.1,212.26,10247.0,200.2379,200.2757,200.0964,200.2474,10247.0
2021-08-30 12:30:00,212.25,212.27,212.13,212.17,5807.0,200.2379,200.2568,200.1247,200.1624,5807.0
2021-08-30 12:40:00,212.18,212.44,212.17,212.44,6298.0,200.1719,200.4172,200.1624,200.4172,6298.0
2021-08-30 12:50:00,212.4,212.5,212.35,212.45,6606.0,200.3794,200.4738,200.3323,200.4266,6606.0
2021-08-30 13:00:00,212.45,212.48,212.31,212.35,5852.0,200.4266,200.4549,200.2945,200.3323,5852.0
2021-08-30 13:10:00,212.32,212.41,212.28,212.41,2624.0,200.304,200.3889,200.2662,200.3889,2624.0
2021-08-30 13:20:00,212.39,212.44,212.36,212.39,4345.0,200.37,200.4172,200.3417,200.37,4345.0
2021-08-30 13:30:00,212.42,212.42,212.34,212.37,4203.0,200.3983,200.3983,200.3228,200.3511,4203.0
2021-08-30 13:40:00,212.35,212.46,212.33,212.43,5044.0,200.3323,200.436,200.3134,200.4077,5044.0
2021-08-30 13:50:00,212.46,212.68,212.42,212.67,8579.0,200.436,200.6436,200.3983,200.6341,8579.0
2021-08-30 14:00:00,212.65,212.72,212.62,212.65,13897.0,200.6153,200.6813,200.587,200.6153,13897.0
2021-08-30 14:10:00,212.65,212.69,212.54,212.62,5227.0,200.6153,200.653,200.5115,200.587,5227.0
2021-08-30 14:20:00,212.58,212.6,212.53,212.53,3939.0,200.5492,200.5681,200.5021,200.5021,3939.0
2021-08-30 14:30:00,212.57,212.6,212.52,212.56,3750.0,200.5398,200.5681,200.4926,200.5304,3750.0
2021-08-30 14:40:00,212.53,212.57,212.46,212.47,6725.0,200.5021,200.5398,200.436,200.4455,6725.0
2021-08-30 14:50:00,212.47,212.63,212.44,212.6,7527.0,200.4455,200.5964,200.4172,200.5681,7527.0
2021-08-30 15:00:00,212.57,212.63,212.47,212.56,11353.0,200.5398,200.5964,200.4455,200.5304,11353.0
2021-08-30 15:10:00,212.56,212.66,212.56,212.58,7757.0,200.5304,200.6247,200.5304,200.5492,7757.0
2021-08-30 15:20:00,212.57,212.62,212.45,212.47,8147.0,200.5398,200.587,200.4266,200.4455,8147.0
2021-08-30 15:30:00,212.46,212.52,212.28,212.3,9654.0,200.436,200.4926,200.2662,200.2851,9654.0
2021-08-30 15:40:00,212.31,212.32,212.13,212.14,15766.0,200.2945,200.304,200.1247,200.1341,15766.0
2021-08-30 15:50:00,212.17,212.18,211.77,211.77,67327.0,200.1624,200.1719,199.7851,199.7851,67327.0
2021-08-31 09:30:00,211.3,211.56,210.94,211.15,48704.0,199.3417,199.587,199.0021,199.2002,48704.0
2021-08-31 09:40:00,211.34,212.02,211.29,211.72,21733.0,199.3794,200.0209,199.3322,199.7379,21733.0
2021-08-31 09:50:00,211.78,212.04,211.78,211.94,11933.0,199.7945,200.0398,199.7945,199.9455,11933.0
2021-08-31 10:00:00,211.95,212.24,211.94,212.1,21069.0,199.9549,200.2285,199.9455,200.0964,21069.0
2021-08-31 10:10:00,212.05,212.11,211.78,211.97,22106.0,200.0492,200.1058,199.7945,199.9738,22106.0
2021-08-31 10:20:00,211.97,211.99,211.75,211.85,7787.0,199.9738,199.9926,199.7662,199.8606,7787.0
2021-08-31 10:30:00,211.81,212.16,211.78,211.94,32373.0,199.8228,200.153,199.7945,199.9455,32373.0
2021-08-31 10:40:00,211.99,211.99,211.74,211.79,5581.0,199.9926,199.9926,199.7568,199.8039,5581.0
2021-08-31 10:50:00,211.79,211.84,211.47,211.64,9529.0,199.8039,199.8511,199.5021,199.6624,9529.0
2021-08-31 11:00:00,211.66,211.72,211.45,211.52,9398.0,199.6813,199.7379,199.4832,199.5492,9398.0
2021-08-31 11:10:00,211.49,211.55,211.37,211.55,10139.0,199.5209,199.5775,199.4077,199.5775,10139.0
2021-08-31 11:20:00,211.58,211.82,211.57,211.74,9963.0,199.6058,199.8323,199.5964,199.7568,9963.0
2021-08-31 11:30:00,211.82,211.88,211.71,211.8,5497.0,199.8323,199.8889,199.7285,199.8134,5497.0
2021-08-31 11:40:00,211.77,211.77,211.59,211.59,6653.0,199.7851,199.7851,199.6153,199.6153,6653.0
2021-08-31 11:50:00,211.59,211.63,211.42,211.49,6502.0,199.6153,199.653,199.4549,199.5209,6502.0
2021-08-31 12:00:00,211.47,211.68,211.4,211.61,15737.0,199.5021,199.7002,199.436,199.6341,15737.0
2021-08-31 12:10:00,211.61,211.68,211.55,211.64,7591.0,199.6341,199.7002,199.5775,199.6624,7591.0
2021-08-31 12:20:00,211.65,211.7,211.55,211.61,5896.0,199.6719,199.719,199.5775,199.6341,5896.0
2021-08-31 12:30:00,211.62,211.64,211.52,211.56,4683.0,199.6436,199.6624,199.5492,199.587,4683.0
2021-08-31 12:40:00,211.6,211.78,211.55,211.55,7369.0,199.6247,199.7945,199.5775,199.5775,7369.0
2021-08-31 12:50:00,211.58,211.61,211.34,211.45,9913.0,199.6058,199.6341,199.3794,199.4832,9913.0
2021-08-31 13:00:00,211.42,211.44,211.32,211.35,11252.0,199.4549,199.4738,199.3605,199.3889,11252.0
2021-08-31 13:10:00,211.36,211.41,211.27,211.29,9430.0,199.3983,199.4455,199.3134,199.3322,9430.0
2021-08-31 13:20:00,211.26,211.27,211.02,211.06,10064.0,199.3039,199.3134,199.0775,199.1153,10064.0
2021-08-31 13:30:00,211.06,211.09,210.86,210.95,11977.0,199.1153,199.1436,198.9266,199.0115,11977.0
2021-08-31 13:40:00,210.94,211.03,210.85,210.97,11927.0,199.0021,199.087,198.9171,199.0304,11927.0
2021-08-31 13:50:00,210.97,211.02,210.82,211.02,11318.0,199.0304,199.0775,198.8888,199.0775,11318.0
2021-08-31 14:00:00,211.01,211.03,210.83,210.94,15327.0,199.0681,199.087,198.8983,199.0021,15327.0
2021-08-31 14:10:00,210.94,211.12,210.91,211.02,10561.0,199.0021,199.1719,198.9738,199.0775,10561.0
2021-08-31 14:20:00,211.03,211.42,210.81,210.9,36530.0,199.087,199.4549,198.8794,198.9643,36530.0
2021-08-31 14:30:00,210.91,211.03,210.86,210.95,24116.0,198.9738,199.087,198.9266,199.0115,24116.0
2021-08-31 14:40:00,210.9,210.94,210.6,210.68,28270.0,198.9643,199.0021,198.6813,198.7568,28270.0
2021-08-31 14:50:00,210.64,210.74,210.57,210.64,27347.0,198.719,198.8134,198.653,198.719,27347.0
2021-08-31 15:00:00,210.64,211.08,210.63,211.03,24040.0,198.719,199.1341,198.7096,199.087,24040.0
2021-08-31 15:10:00,211.06,211.3,211.03,211.17,28203.0,199.1153,199.3417,199.087,199.219,28203.0
2021-08-31 15:20:00,211.16,211.19,210.92,211.13,37130.0,199.2096,199.2379,198.9832,199.1813,37130.0
2021-08-31 15:30:00,211.15,211.47,211.11,211.35,33652.0,199.2002,199.5021,199.1624,199.3889,33652.0
2021-08-31 15:40:00,211.34,211.68,211.3,211.37,56328.0,199.3794,199.7002,199.3417,199.4077,56328.0
2021-08-31 15:50:00,211.4,211.63,210.98,211.07,212194.0,199.436,199.653,199.0398,199.1247,212194.0
2021-09-01 09:30:00,212.87,212.87,210.68,211.87,45866.0,200.8228,200.8228,198.7568,199.8794,45866.0
2021-09-01 09:40:00,212.08,212.98,211.88,212.91,25541.0,200.0775,200.9266,199.8889,200.8606,25541.0
2021-09-01 09:50:00,213.0,213.24,212.88,213.22,16909.0,200.9455,201.1719,200.8323,201.153,16909.0
2021-09-01 10:00:00,213.3,213.49,212.97,213.0,15810.0,201.2285,201.4077,200.9172,200.9455,15810.0
2021-09-01 10:10:00,213.01,213.02,212.47,212.92,18247.0,200.9549,200.9643,200.4455,200.87,18247.0
2021-09-01 10:20:00,212.87,212.87,212.44,212.45,6963.0,200.8228,200.8228,200.4172,200.4266,6963.0
2021-09-01 10:30:00,212.4,212.73,212.4,212.71,11496.0,200.3794,200.6908,200.3794,200.6719,11496.0
2021-09-01 10:40:00,212.8,212.82,212.34,212.35,8979.0,200.7568,200.7757,200.3228,200.3323,8979.0
2021-09-01 10:50:00,212.28,212.44,212.22,212.37,6947.0,200.2662,200.4172,200.2096,200.3511,6947.0
2021-09-01 11:00:00,212.32,212.33,211.91,212.05,14083.0,200.304,200.3134,199.9172,200.0492,14083.0
2021-09-01 11:10:00,212.05,212.58,211.98,212.52,10486.0,200.0492,200.5492,199.9832,200.4926,10486.0
2021-09-01 11:20:00,212.53,212.9,212.53,212.84,10390.0,200.5021,200.8511,200.5021,200.7945,10390.0
2021-09-01 11:30:00,212.8,213.08,212.75,213.08,8836.0,200.7568,201.0209,200.7096,201.0209,8836.0
2021-09-01 11:40:00,213.05,213.05,212.85,212.88,8912.0,200.9926,200.9926,200.804,200.8323,8912.0
2021-09-01 11:50:00,212.85,212.93,212.76,212.76,7032.0,200.804,200.8794,200.7191,200.7191,7032.0
2021-09-01 12:00:00,212.75,212.81,212.71,212.78,14143.0,200.7096,200.7662,200.6719,200.7379,14143.0
2021-09-01 12:10:00,212.77,213.25,212.74,213.21,19886.0,200.7285,201.1813,200.7002,201.1436,19886.0
2021-09-01 12:20:00,213.14,213.25,213.07,213.23,10065.0,201.0775,201.1813,201.0115,201.1625,10065.0
2021-09-01 12:30:00,213.26,213.7,213.22,213.67,6830.0,201.1908,201.6059,201.153,201.5776,6830.0
2021-09-01 12:40:00,213.68,213.82,213.66,213.82,7361.0,201.587,201.7191,201.5681,201.7191,7361.0
2021-09-01 12:50:00,213.87,214.3,213.81,214.07,12615.0,201.7662,202.1719,201.7096,201.9549,12615.0
2021-09-01 13:00:00,214.07,214.12,214.02,214.12,7153.0,201.9549,202.0021,201.9077,202.0021,7153.0
2021-09-01 13:10:00,214.12,214.19,214.02,214.02,8262.0,202.0021,202.0681,201.9077,201.9077,8262.0
2021-09-01 13:20:00,214.03,214.36,214.03,214.31,8003.0,201.9172,202.2285,201.9172,202.1813,8003.0
2021-09-01 13:30:00,214.31,214.55,214.16,214.16,22120.0,202.1813,202.4078,202.0398,202.0398,22120.0
2021-09-01 13:40:00,214.15,214.29,213.96,213.96,7447.0,202.0304,202.1625,201.8511,201.8511,7447.0
2021-09-01 13:50:00,213.96,213.96,213.69,213.78,12490.0,201.8511,201.8511,201.5964,201.6813,12490.0
2021-09-01 14:00:00,213.77,214.24,213.77,214.24,36221.0,201.6719,202.1153,201.6719,202.1153,36221.0
2021-09-01 14:10:00,214.17,214.45,214.12,214.37,17492.0,202.0493,202.3134,202.0021,202.2379,17492.0
2021-09-01 14:20:00,214.33,214.7,214.31,214.7,8903.0,202.2002,202.5493,202.1813,202.5493,8903.0
2021-09-01 14:30:00,214.66,214.93,214.51,214.81,9536.0,202.5115,202.7662,202.37,202.653,9536.0
2021-09-01 14:40:00,214.83,214.87,214.66,214.81,9904.0,202.6719,202.7096,202.5115,202.653,9904.0
2021-09-01 14:50:00,214.76,214.86,214.55,214.85,10275.0,202.6059,202.7002,202.4078,202.6908,10275.0
2021-09-01 15:00:00,214.85,214.88,214.7,214.84,8621.0,202.6908,202.7191,202.5493,202.6813,8621.0
2021-09-01 15:10:00,214.86,215.22,214.83,215.18,12442.0,202.7002,203.0398,202.6719,203.0021,12442.0
2021-09-01 15:20:00,215.2,215.34,215.06,215.08,23277.0,203.021,203.153,202.8889,202.9078,23277.0
2021-09-01 15:30:00,215.07,215.31,215.04,215.18,29604.0,202.8983,203.1247,202.87,203.0021,29604.0
2021-09-01 15:40:00,215.19,215.33,214.97,215.27,23955.0,203.0115,203.1436,202.804,203.087,23955.0
2021-09-01 15:50:00,215.26,215.65,214.86,214.91,120425.0,203.0776,203.4455,202.7002,202.7474,120425.0
2021-09-02 09:30:00,215.38,215.84,215.2,215.29,22935.0,203.1908,203.6247,203.021,203.1059,22935.0
2021-09-02 09:40:00,215.43,215.6,214.37,214.44,12885.0,203.2379,203.3983,202.2379,202.304,12885.0
2021-09-02 09:50:00,214.36,214.8,214.12,214.17,28118.0,202.2285,202.6436,202.0021,202.0493,28118.0
2021-09-02 10:00:00,214.23,214.32,213.6,213.71,17093.0,202.1059,202.1908,201.5115,201.6153,17093.0
2021-09-02 10:10:00,213.62,213.89,213.49,213.57,11099.0,201.5304,201.7851,201.4077,201.4832,11099.0
2021-09-02 10:20:00,213.48,213.71,213.35,213.66,8213.0,201.3983,201.6153,201.2757,201.5681,8213.0
2021-09-02 10:30:00,213.77,213.98,213.73,213.84,9576.0,201.6719,201.87,201.6342,201.7379,9576.0
2021-09-02 10:40:00,213.84,214.04,213.63,214.04,11811.0,201.7379,201.9266,201.5398,201.9266,11811.0
2021-09-02 10:50:00,213.94,213.97,213.74,213.86,6747.0,201.8323,201.8606,201.6436,201.7568,6747.0
2021-09-02 11:00:00,213.9,213.97,213.68,213.82,5918.0,201.7945,201.8606,201.587,201.7191,5918.0
2021-09-02 11:10:00,213.77,213.77,213.35,213.39,17490.0,201.6719,201.6719,201.2757,201.3134,17490.0
2021-09-02 11:20:00,213.4,213.58,213.29,213.31,13151.0,201.3228,201.4926,201.2191,201.2379,13151.0
2021-09-02 11:30:00,213.28,213.55,213.21,213.39,15648.0,201.2096,201.4643,201.1436,201.3134,15648.0
2021-09-02 11:40:00,213.42,213.53,213.33,213.45,5772.0,201.3417,201.4455,201.2568,201.37,5772.0
2021-09-02 11:50:00,213.42,213.5,213.2,213.42,8110.0,201.3417,201.4172,201.1342,201.3417,8110.0
2021-09-02 12:00:00,213.51,213.53,213.37,213.45,6457.0,201.4266,201.4455,201.2945,201.37,6457.0
2021-09-02 12:10:00,213.47,213.65,213.45,213.6,7005.0,201.3889,201.5587,201.37,201.5115,7005.0
2021-09-02 12:20:00,213.64,213.64,213.45,213.63,14031.0,201.5493,201.5493,201.37,201.5398,14031.0
2021-09-02 12:30:00,213.59,213.59,213.31,213.34,7004.0,201.5021,201.5021,201.2379,201.2662,7004.0
2021-09-02 12:40:00,213.34,213.37,212.73,212.79,52926.0,201.2662,201.2945,200.6908,200.7474,52926.0
2021-09-02 12:50:00,212.82,212.94,212.48,212.67,33336.0,200.7757,200.8889,200.4549,200.6341,33336.0
2021-09-02 13:00:00,212.66,212.76,212.58,212.67,8513.0,200.6247,200.7191,200.5492,200.6341,8513.0
2021-09-02 13:10:00,212.77,212.85,212.5,212.58,13574.0,200.7285,200.804,200.4738,200.5492,13574.0
2021-09-02 13:20:00,212.59,212.59,212.26,212.37,12180.0,200.5587,200.5587,200.2474,200.3511,12180.0
2021-09-02 13:30:00,212.37,212.45,212.28,212.35,5724.0,200.3511,200.4266,200.2662,200.3323,5724.0
2021-09-02 13:40:00,212.39,212.65,212.39,212.64,11432.0,200.37,200.6153,200.37,200.6058,11432.0
2021-09-02 13:50:00,212.63,212.72,212.21,212.55,25107.0,200.5964,200.6813,200.2002,200.5209,25107.0
2021-09-02 14:00:00,212.55,212.63,212.27,212.52,10587.0,200.5209,200.5964,200.2568,200.4926,10587.0
2021-09-02 14:10:00,212.48,212.53,212.02,212.14,19017.0,200.4549,200.5021,200.0209,200.1341,19017.0
2021-09-02 14:20:00,212.14,212.21,211.9,212.05,17984.0,200.1341,200.2002,199.9077,200.0492,17984.0
2021-09-02 14:30:00,212.04,212.26,211.98,212.15,18102.0,200.0398,200.2474,199.9832,200.1436,18102.0
2021-09-02 14:40:00,212.2,212.43,212.17,212.22,12084.0,200.1907,200.4077,200.1624,200.2096,12084.0
2021-09-02 14:50:00,212.21,212.28,212.03,212.27,52121.0,200.2002,200.2662,200.0304,200.2568,52121.0
2021-09-02 15:00:00,212.27,212.92,212.2,212.56,25826.0,200.2568,200.87,200.1907,200.5304,25826.0
2021-09-02 15:10:00,212.5,212.84,212.44,212.71,15060.0,200.4738,200.7945,200.4172,200.6719,15060.0
2021-09-02 15:20:00,212.7,212.72,212.19,212.43,36306.0,200.6624,200.6813,200.1813,200.4077,36306.0
2021-09-02 15:30:00,212.41,212.45,211.81,212.06,33807.0,200.3889,200.4266,199.8228,200.0587,33807.0
2021-09-02 15:40:00,212.03,212.13,211.89,212.05,39387.0,200.0304,200.1247,199.8983,200.0492,39387.0
2021-09-02 15:50:00,212.07,212.47,211.79,212.47,150870.0,200.0681,200.4455,199.8039,200.4455,150870.0
2021-09-03 09:30:00,211.9,212.6,211.78,212.42,17782.0,199.9077,200.5681,199.7945,200.3983,17782.0
2021-09-03 09:40:00,212.03,212.45,211.86,212.45,5883.0,200.0304,200.4266,199.87,200.4266,5883.0
2021-09-03 09:50:00,212.2,212.51,211.85,212.42,4204.0,200.1907,200.4832,199.8606,200.3983,4204.0
2021-09-03 10:00:00,212.48,212.52,211.79,212.01,10437.0,200.4549,200.4926,199.8039,200.0115,10437.0
2021-09-03 10:10:00,211.99,212.56,211.94,212.44,5350.0,199.9926,200.5304,199.9455,200.4172,5350.0
2021-09-03 10:20:00,212.36,212.56,212.36,212.56,3588.0,200.3417,200.5304,200.3417,200.5304,3588.0
2021-09-03 10:30:00,212.59,212.64,212.27,212.27,9436.0,200.5587,200.6058,200.2568,200.2568,9436.0
2021-09-03 10:40:00,212.31,212.35,212.17,212.21,5144.0,200.2945,200.3323,200.1624,200.2002,5144.0
2021-09-03 10:50:00,212.3,212.46,212.21,212.24,47360.0,200.2851,200.436,200.2002,200.2285,47360.0
2021-09-03 11:00:00,212.13,212.27,211.69,211.69,13997.0,200.1247,200.2568,199.7096,199.7096,13997.0
2021-09-03 11:10:00,211.72,211.84,211.56,211.56,13887.0,199.7379,199.8511,199.587,199.587,13887.0
2021-09-03 11:20:00,211.62,211.62,211.17,211.18,4011.0,199.6436,199.6436,199.219,199.2285,4011.0
2021-09-03 11:30:00,211.2,211.24,210.96,211.13,8866.0,199.2473,199.2851,199.0209,199.1813,8866.0
2021-09-03 11:40:00,211.01,211.31,211.01,211.15,8671.0,199.0681,199.3511,199.0681,199.2002,8671.0
2021-09-03 11:50:00,211.13,211.31,211.11,211.31,8152.0,199.1813,199.3511,199.1624,199.3511,8152.0
2021-09-03 12:00:00,211.28,211.53,211.28,211.4,5060.0,199.3228,199.5587,199.3228,199.436,5060.0
2021-09-03 12:10:00,211.4,211.45,211.33,211.34,14939.0,199.436,199.4832,199.37,199.3794,14939.0
2021-09-03 12:20:00,211.34,211.36,211.12,211.23,5546.0,199.3794,199.3983,199.1719,199.2756,5546.0
2021-09-03 12:30:00,211.23,211.3,211.12,211.16,11898.0,199.2756,199.3417,199.1719,199.2096,11898.0
2021-09-03 12:40:00,211.21,211.27,211.11,211.13,5439.0,199.2568,199.3134,199.1624,199.1813,5439.0
2021-09-03 12:50:00,211.11,211.17,211.07,211.09,4585.0,199.1624,199.219,199.1247,199.1436,4585.0
2021-09-03 13:00:00,211.08,211.21,211.06,211.1,3572.0,199.1341,199.2568,199.1153,199.153,3572.0
2021-09-03 13:10:00,211.13,211.25,211.12,211.17,2608.0,199.1813,199.2945,199.1719,199.219,2608.0
2021-09-03 13:20:00,211.16,211.35,211.16,211.26,4613.0,199.2096,199.3889,199.2096,199.3039,4613.0
2021-09-03 13:30:00,211.25,211.95,211.23,211.95,26421.0,199.2945,199.9549,199.2756,199.9549,26421.0
2021-09-03 13:40:00,211.97,212.09,211.91,211.98,7624.0,199.9738,200.087,199.9172,199.9832,7624.0
2021-09-03 13:50:00,211.98,212.14,211.97,212.09,3697.0,199.9832,200.1341,199.9738,200.087,3697.0
2021-09-03 14:00:00,212.07,212.07,211.86,211.89,5416.0,200.0681,200.0681,199.87,199.8983,5416.0
2021-09-03 14:10:00,211.99,211.99,211.78,211.84,3715.0,199.9926,199.9926,199.7945,199.8511,3715.0
2021-09-03 14:20:00,211.81,211.87,211.72,211.72,3940.0,199.8228,199.8794,199.7379,199.7379,3940.0
2021-09-03 14:30:00,211.78,211.78,211.53,211.53,4391.0,199.7945,199.7945,199.5587,199.5587,4391.0
2021-09-03 14:40:00,211.55,211.66,211.5,211.61,4239.0,199.5775,199.6813,199.5304,199.6341,4239.0
2021-09-03 14:50:00,211.62,211.69,211.54,211.65,5495.0,199.6436,199.7096,199.5681,199.6719,5495.0
2021-09-03 15:00:00,211.69,211.99,211.63,211.96,7171.0,199.7096,199.9926,199.653,199.9643,7171.0
2021-09-03 15:10:00,211.92,212.04,211.83,212.0,8730.0,199.9266,200.0398,199.8417,200.0021,8730.0
2021-09-03 15:20:00,211.95,212.05,211.8,211.85,7687.0,199.9549,200.0492,199.8134,199.8606,7687.0
2021-09-03 15:30:00,211.8,211.89,211.73,211.8,9580.0,199.8134,199.8983,199.7473,199.8134,9580.0
2021-09-03 15:40:00,211.76,211.93,211.76,211.77,21111.0,199.7756,199.936,199.7756,199.7851,21111.0
2021-09-03 15:50:00,211.74,211.99,211.6,211.78,49158.0,199.7568,199.9926,199.6247,199.7945,49158.0
2021-09-07 09:30:00,210.91,211.2,209.42,209.96,39648.0,198.9738,199.2473,197.5681,198.0775,39648.0
2021-09-07 09:40:00,209.96,210.64,209.92,209.95,15916.0,198.0775,198.719,198.0398,198.0681,15916.0
2021-09-07 09:50:00,209.9,210.33,209.3,209.43,21631.0,198.0209,198.4266,197.4549,197.5775,21631.0
2021-09-07 10:00:00,209.43,209.53,208.68,208.79,23875.0,197.5775,197.6719,196.87,196.9737,23875.0
2021-09-07 10:10:00,208.74,208.74,208.0,208.08,26576.0,196.9266,196.9266,196.2284,196.3039,26576.0
2021-09-07 10:20:00,208.17,208.31,208.01,208.12,12268.0,196.3888,196.5209,196.2379,196.3416,12268.0
2021-09-07 10:30:00,208.1,208.1,207.35,207.7,20195.0,196.3228,196.3228,195.6152,195.9454,20195.0
2021-09-07 10:40:00,207.72,208.03,207.72,207.95,6788.0,195.9643,196.2567,195.9643,196.1813,6788.0
2021-09-07 10:50:00,207.92,208.13,207.8,208.04,11610.0,196.153,196.3511,196.0398,196.2662,11610.0
2021-09-07 11:00:00,208.06,208.14,207.87,208.12,9680.0,196.285,196.3605,196.1058,196.3416,9680.0
2021-09-07 11:10:00,208.07,208.39,208.0,208.29,21654.0,196.2945,196.5964,196.2284,196.502,21654.0
2021-09-07 11:20:00,208.25,208.32,208.05,208.28,8058.0,196.4643,196.5303,196.2756,196.4926,8058.0
2021-09-07 11:30:00,208.25,208.93,208.19,208.93,14751.0,196.4643,197.1058,196.4077,197.1058,14751.0
2021-09-07 11:40:00,208.9,209.15,208.58,208.58,13723.0,197.0775,197.3134,196.7756,196.7756,13723.0
2021-09-07 11:50:00,208.6,208.79,208.6,208.76,10075.0,196.7945,196.9737,196.7945,196.9454,10075.0
2021-09-07 12:00:00,208.78,209.32,208.78,209.32,6740.0,196.9643,197.4737,196.9643,197.4737,6740.0
2021-09-07 12:10:00,209.31,209.33,209.12,209.17,15460.0,197.4643,197.4832,197.2851,197.3322,15460.0
2021-09-07 12:20:00,209.17,209.29,209.09,209.27,7346.0,197.3322,197.4454,197.2568,197.4266,7346.0
2021-09-07 12:30:00,209.28,209.4,209.22,209.29,15039.0,197.436,197.5492,197.3794,197.4454,15039.0
2021-09-07 12:40:00,209.27,209.31,209.13,209.25,8658.0,197.4266,197.4643,197.2945,197.4077,8658.0
2021-09-07 12:50:00,209.26,209.44,209.26,209.44,6327.0,197.4171,197.5869,197.4171,197.5869,6327.0
2021-09-07 13:00:00,209.41,209.46,209.3,209.42,6694.0,197.5586,197.6058,197.4549,197.5681,6694.0
2021-09-07 13:10:00,209.41,209.8,209.4,209.8,10134.0,197.5586,197.9266,197.5492,197.9266,10134.0
2021-09-07 13:20:00,209.8,209.8,209.54,209.63,12225.0,197.9266,197.9266,197.6813,197.7662,12225.0
2021-09-07 13:30:00,209.66,210.04,209.66,210.0,20696.0,197.7945,198.153,197.7945,198.1153,20696.0
2021-09-07 13:40:00,209.98,209.99,209.57,209.57,24787.0,198.0964,198.1058,197.7096,197.7096,24787.0
2021-09-07 13:50:00,209.59,209.7,209.43,209.56,22889.0,197.7285,197.8322,197.5775,197.7002,22889.0
2021-09-07 14:00:00,209.56,209.67,209.52,209.55,13367.0,197.7002,197.8039,197.6624,197.6907,13367.0
2021-09-07 14:10:00,209.53,209.68,209.52,209.61,17222.0,197.6719,197.8134,197.6624,197.7473,17222.0
2021-09-07 14:20:00,209.57,209.97,209.57,209.84,40728.0,197.7096,198.087,197.7096,197.9643,40728.0
2021-09-07 14:30:00,209.84,209.92,209.69,209.72,8692.0,197.9643,198.0398,197.8228,197.8511,8692.0
2021-09-07 14:40:00,209.72,209.83,209.57,209.64,19044.0,197.8511,197.9549,197.7096,197.7756,19044.0
2021-09-07 14:50:00,209.58,209.77,209.3,209.72,55967.0,197.719,197.8983,197.4549,197.8511,55967.0
2021-09-07 15:00:00,209.74,210.08,209.69,209.82,10971.0,197.87,198.1907,197.8228,197.9454,10971.0
2021-09-07 15:10:00,209.83,209.98,209.78,209.8,11969.0,197.9549,198.0964,197.9077,197.9266,11969.0
2021-09-07 15:20:00,209.78,209.98,209.69,209.8,15193.0,197.9077,198.0964,197.8228,197.9266,15193.0
2021-09-07 15:30:00,209.79,209.95,209.61,209.7,15180.0,197.9171,198.0681,197.7473,197.8322,15180.0
2021-09-07 15:40:00,209.72,209.72,209.5,209.63,34033.0,197.8511,197.8511,197.6436,197.7662,34033.0
2021-09-07 15:50:00,209.63,209.69,209.23,209.25,91547.0,197.7662,197.8228,197.3888,197.4077,91547.0
2021-09-08 09:30:00,209.28,210.58,209.1,210.41,29813.0,197.436,198.6624,197.2662,198.502,29813.0
2021-09-08 09:40:00,210.5,210.75,210.25,210.25,22225.0,198.587,198.8228,198.3511,198.3511,22225.0
2021-09-08 09:50:00,210.25,211.14,210.25,210.98,8224.0,198.3511,199.1907,198.3511,199.0398,8224.0
2021-09-08 10:00:00,211.18,211.58,211.18,211.4,20907.0,199.2285,199.6058,199.2285,199.436,20907.0
2021-09-08 10:10:00,211.41,211.41,210.85,211.2,7517.0,199.4455,199.4455,198.9171,199.2473,7517.0
2021-09-08 10:20:00,211.26,211.29,211.11,211.24,10776.0,199.3039,199.3322,199.1624,199.2851,10776.0
2021-09-08 10:30:00,211.25,211.32,210.94,211.1,8481.0,199.2945,199.3605,199.0021,199.153,8481.0
2021-09-08 10:40:00,211.06,211.15,210.69,210.85,22453.0,199.1153,199.2002,198.7662,198.9171,22453.0
2021-09-08 10:50:00,210.78,211.48,210.78,211.41,7173.0,198.8511,199.5115,198.8511,199.4455,7173.0
2021-09-08 11:00:00,211.48,212.09,211.47,211.96,12631.0,199.5115,200.087,199.5021,199.9643,12631.0
2021-09-08 11:10:00,211.96,212.33,211.9,212.28,9453.0,199.9643,200.3134,199.9077,200.2662,9453.0
2021-09-08 11:20:00,212.27,212.35,212.02,212.06,8434.0,200.2568,200.3323,200.0209,200.0587,8434.0
2021-09-08 11:30:00,212.05,212.32,212.05,212.26,8148.0,200.0492,200.304,200.0492,200.2474,8148.0
2021-09-08 11:40:00,212.26,212.45,212.24,212.28,16180.0,200.2474,200.4266,200.2285,200.2662,16180.0
2021-09-08 11:50:00,212.31,212.51,212.18,212.51,5333.0,200.2945,200.4832,200.1719,200.4832,5333.0
2021-09-08 12:00:00,212.54,213.08,212.49,213.02,9020.0,200.5115,201.0209,200.4643,200.9643,9020.0
2021-09-08 12:10:00,213.02,213.32,212.96,213.32,9373.0,200.9643,201.2474,200.9077,201.2474,9373.0
2021-09-08 12:20:00,213.38,213.69,213.28,213.69,9898.0,201.304,201.5964,201.2096,201.5964,9898.0
2021-09-08 12:30:00,213.72,214.16,213.68,213.8,24653.0,201.6247,202.0398,201.587,201.7002,24653.0
2021-09-08 12:40:00,213.82,214.39,213.82,214.16,14728.0,201.7191,202.2568,201.7191,202.0398,14728.0
2021-09-08 12:50:00,214.2,214.54,214.05,214.38,21787.0,202.0776,202.3983,201.936,202.2474,21787.0
2021-09-08 13:00:00,214.44,214.93,214.16,214.74,20279.0,202.304,202.7662,202.0398,202.587,20279.0
2021-09-08 13:10:00,214.67,215.4,214.67,215.39,24664.0,202.521,203.2096,202.521,203.2002,24664.0
2021-09-08 13:20:00,215.44,215.64,215.12,215.35,68066.0,203.2474,203.4361,202.9455,203.1625,68066.0
2021-09-08 13:30:00,215.44,215.85,215.37,215.84,27752.0,203.2474,203.6342,203.1813,203.6247,27752.0
2021-09-08 13:40:00,215.81,216.27,215.42,216.07,35609.0,203.5964,204.0304,203.2285,203.8417,35609.0
2021-09-08 13:50:00,216.06,216.46,216.0,216.03,21971.0,203.8323,204.2097,203.7757,203.804,21971.0
2021-09-08 14:00:00,216.03,216.34,216.03,216.26,21723.0,203.804,204.0964,203.804,204.021,21723.0
2021-09-08 14:10:00,216.33,216.66,216.2,216.32,15053.0,204.087,204.3983,203.9644,204.0776,15053.0
2021-09-08 14:20:00,216.33,216.54,216.3,216.45,13105.0,204.087,204.2851,204.0587,204.2002,13105.0
2021-09-08 14:30:00,216.45,217.25,216.4,216.9,41853.0,204.2002,204.9549,204.1531,204.6248,41853.0
2021-09-08 14:40:00,216.99,217.54,216.78,216.86,30086.0,204.7097,205.2285,204.5115,204.587,30086.0
2021-09-08 14:50:00,216.76,217.18,216.76,217.1,22549.0,204.4927,204.8889,204.4927,204.8134,22549.0
2021-09-08 15:00:00,217.14,217.25,216.91,217.05,20613.0,204.8512,204.9549,204.6342,204.7663,20613.0
2021-09-08 15:10:00,217.05,217.37,217.05,217.27,44365.0,204.7663,205.0682,204.7663,204.9738,44365.0
2021-09-08 15:20:00,217.28,217.35,216.84,216.84,43406.0,204.9832,205.0493,204.5682,204.5682,43406.0
2021-09-08 15:30:00,216.93,217.0,216.39,216.57,40665.0,204.6531,204.7191,204.1436,204.3134,40665.0
2021-09-08 15:40:00,216.62,217.32,216.62,217.09,62721.0,204.3606,205.021,204.3606,204.804,62721.0
2021-09-08 15:50:00,217.12,217.18,216.76,217.01,160593.0,204.8323,204.8889,204.4927,204.7285,160593.0
2021-09-09 09:30:00,215.05,216.27,214.13,214.8,87707.0,202.8795,204.0304,202.0115,202.6436,87707.0
2021-09-09 09:40:00,214.8,215.22,214.77,214.99,22672.0,202.6436,203.0398,202.6153,202.8228,22672.0
2021-09-09 09:50:00,215.0,215.71,215.0,215.68,12598.0,202.8323,203.5021,202.8323,203.4738,12598.0
2021-09-09 10:00:00,215.67,216.02,215.61,215.74,23095.0,203.4644,203.7946,203.4078,203.5304,23095.0
2021-09-09 10:10:00,215.8,216.44,215.8,216.16,17359.0,203.587,204.1908,203.587,203.9266,17359.0
2021-09-09 10:20:00,216.18,216.18,215.75,215.75,8084.0,203.9455,203.9455,203.5398,203.5398,8084.0
2021-09-09 10:30:00,215.75,216.13,215.44,215.54,10741.0,203.5398,203.8983,203.2474,203.3417,10741.0
2021-09-09 10:40:00,215.5,215.65,215.32,215.34,10225.0,203.304,203.4455,203.1342,203.153,10225.0
2021-09-09 10:50:00,215.3,215.41,215.13,215.31,10690.0,203.1153,203.2191,202.9549,203.1247,10690.0
2021-09-09 11:00:00,215.35,215.39,214.93,215.3,10828.0,203.1625,203.2002,202.7662,203.1153,10828.0
2021-09-09 11:10:00,215.3,215.49,215.2,215.31,8350.0,203.1153,203.2946,203.021,203.1247,8350.0
2021-09-09 11:20:00,215.29,216.11,215.29,216.1,16446.0,203.1059,203.8795,203.1059,203.87,16446.0
2021-09-09 11:30:00,216.04,216.12,215.26,215.45,13850.0,203.8134,203.8889,203.0776,203.2568,13850.0
2021-09-09 11:40:00,215.49,215.54,215.32,215.32,5011.0,203.2946,203.3417,203.1342,203.1342,5011.0
2021-09-09 11:50:00,215.28,215.31,214.94,215.18,53689.0,203.0964,203.1247,202.7757,203.0021,53689.0
2021-09-09 12:00:00,215.18,215.33,214.88,215.0,8817.0,203.0021,203.1436,202.7191,202.8323,8817.0
2021-09-09 12:10:00,215.0,215.08,214.77,214.92,9845.0,202.8323,202.9078,202.6153,202.7568,9845.0
2021-09-09 12:20:00,214.95,215.36,214.91,215.28,10104.0,202.7851,203.1719,202.7474,203.0964,10104.0
2021-09-09 12:30:00,215.27,215.58,215.27,215.56,7067.0,203.087,203.3795,203.087,203.3606,7067.0
2021-09-09 12:40:00,215.5,215.97,215.47,215.97,37275.0,203.304,203.7474,203.2757,203.7474,37275.0
2021-09-09 12:50:00,215.98,216.08,215.79,215.91,19838.0,203.7568,203.8512,203.5776,203.6908,19838.0
2021-09-09 13:00:00,215.95,216.41,215.93,216.23,8968.0,203.7285,204.1625,203.7097,203.9927,8968.0
2021-09-09 13:10:00,216.23,216.38,216.15,216.33,8160.0,203.9927,204.1342,203.9172,204.087,8160.0
2021-09-09 13:20:00,216.26,216.29,215.71,215.75,9761.0,204.021,204.0493,203.5021,203.5398,9761.0
2021-09-09 13:30:00,215.72,215.72,214.96,215.22,13680.0,203.5115,203.5115,202.7945,203.0398,13680.0
2021-09-09 13:40:00,215.22,215.42,215.21,215.31,8071.0,203.0398,203.2285,203.0304,203.1247,8071.0
2021-09-09 13:50:00,215.31,215.57,215.3,215.39,13526.0,203.1247,203.37,203.1153,203.2002,13526.0
2021-09-09 14:00:00,215.37,215.59,215.17,215.59,12616.0,203.1813,203.3889,202.9927,203.3889,12616.0
2021-09-09 14:10:00,215.63,215.92,215.62,215.87,5707.0,203.4266,203.7002,203.4172,203.653,5707.0
2021-09-09 14:20:00,215.88,216.01,215.73,215.78,11841.0,203.6625,203.7851,203.521,203.5681,11841.0
2021-09-09 14:30:00,215.81,215.92,215.48,215.52,9229.0,203.5964,203.7002,203.2851,203.3229,9229.0
2021-09-09 14:40:00,215.52,215.75,215.46,215.75,8286.0,203.3229,203.5398,203.2662,203.5398,8286.0
2021-09-09 14:50:00,215.75,215.77,215.61,215.69,8448.0,203.5398,203.5587,203.4078,203.4832,8448.0
2021-09-09 15:00:00,215.73,215.76,215.54,215.58,7038.0,203.521,203.5493,203.3417,203.3795,7038.0
2021-09-09 15:10:00,215.59,215.74,215.42,215.45,10787.0,203.3889,203.5304,203.2285,203.2568,10787.0
2021-09-09 15:20:00,215.41,216.05,215.41,216.0,12198.0,203.2191,203.8229,203.2191,203.7757,12198.0
2021-09-09 15:30:00,215.83,216.02,215.75,216.01,22015.0,203.6153,203.7946,203.5398,203.7851,22015.0
2021-09-09 15:40:00,215.98,216.16,215.9,215.99,32299.0,203.7568,203.9266,203.6813,203.7663,32299.0
2021-09-09 15:50:00,215.95,216.13,215.73,216.01,127187.0,203.7285,203.8983,203.521,203.7851,127187.0
2021-09-10 09:30:00,217.49,217.49,215.73,215.97,19680.0,205.1814,205.1814,203.521,203.7474,19680.0
2021-09-10 09:40:00,215.75,215.84,214.99,215.01,5316.0,203.5398,203.6247,202.8228,202.8417,5316.0
2021-09-10 09:50:00,214.9,215.26,214.83,214.84,12610.0,202.7379,203.0776,202.6719,202.6813,12610.0
2021-09-10 10:00:00,214.85,215.33,214.69,214.92,13681.0,202.6908,203.1436,202.5398,202.7568,13681.0
2021-09-10 10:10:00,214.92,215.2,214.89,214.89,12264.0,202.7568,203.021,202.7285,202.7285,12264.0
2021-09-10 10:20:00,214.98,215.06,214.82,214.84,5555.0,202.8134,202.8889,202.6625,202.6813,5555.0
2021-09-10 10:30:00,214.8,215.05,214.65,214.95,11695.0,202.6436,202.8795,202.5021,202.7851,11695.0
2021-09-10 10:40:00,214.96,215.1,214.81,214.91,7400.0,202.7945,202.9266,202.653,202.7474,7400.0
2021-09-10 10:50:00,215.0,215.05,214.77,214.94,6739.0,202.8323,202.8795,202.6153,202.7757,6739.0
2021-09-10 11:00:00,215.04,215.04,214.75,214.96,6228.0,202.87,202.87,202.5964,202.7945,6228.0
2021-09-10 11:10:00,215.01,215.01,214.87,214.91,4581.0,202.8417,202.8417,202.7096,202.7474,4581.0
2021-09-10 11:20:00,214.99,215.41,214.89,215.26,4777.0,202.8228,203.2191,202.7285,203.0776,4777.0
2021-09-10 11:30:00,215.26,215.32,215.0,215.04,5261.0,203.0776,203.1342,202.8323,202.87,5261.0
2021-09-10 11:40:00,215.01,215.39,215.0,215.38,3233.0,202.8417,203.2002,202.8323,203.1908,3233.0
2021-09-10 11:50:00,215.33,215.35,215.2,215.35,3873.0,203.1436,203.1625,203.021,203.1625,3873.0
2021-09-10 12:00:00,215.25,215.64,215.2,215.61,3739.0,203.0681,203.4361,203.021,203.4078,3739.0
2021-09-10 12:10:00,215.56,215.63,215.45,215.53,2431.0,203.3606,203.4266,203.2568,203.3323,2431.0
2021-09-10 12:20:00,215.54,215.55,215.39,215.39,2830.0,203.3417,203.3512,203.2002,203.2002,2830.0
2021-09-10 12:30:00,215.29,215.32,215.17,215.25,2569.0,203.1059,203.1342,202.9927,203.0681,2569.0
2021-09-10 12:40:00,215.18,215.23,215.05,215.05,4845.0,203.0021,203.0493,202.8795,202.8795,4845.0
2021-09-10 12:50:00,215.03,215.14,215.0,215.13,3804.0,202.8606,202.9644,202.8323,202.9549,3804.0
2021-09-10 13:00:00,215.1,215.29,215.06,215.06,2513.0,202.9266,203.1059,202.8889,202.8889,2513.0
2021-09-10 13:10:00,215.06,215.21,215.0,215.04,5529.0,202.8889,203.0304,202.8323,202.87,5529.0
2021-09-10 13:20:00,215.06,215.07,215.0,215.06,4109.0,202.8889,202.8983,202.8323,202.8889,4109.0
2021-09-10 13:30:00,215.11,215.34,215.07,215.17,6619.0,202.9361,203.153,202.8983,202.9927,6619.0
2021-09-10 13:40:00,215.11,215.14,215.08,215.13,840.0,202.9361,202.9644,202.9078,202.9549,840.0
2021-09-10 13:50:00,215.1,215.16,215.05,215.14,1916.0,202.9266,202.9832,202.8795,202.9644,1916.0
2021-09-10 14:00:00,215.14,215.22,215.1,215.17,3924.0,202.9644,203.0398,202.9266,202.9927,3924.0
2021-09-10 14:10:00,215.13,215.27,215.11,215.23,4150.0,202.9549,203.087,202.9361,203.0493,4150.0
2021-09-10 14:20:00,215.18,215.38,215.16,215.36,5167.0,203.0021,203.1908,202.9832,203.1719,5167.0
2021-09-10 14:30:00,215.31,215.32,215.0,215.03,6108.0,203.1247,203.1342,202.8323,202.8606,6108.0
2021-09-10 14:40:00,215.02,215.1,214.98,215.02,4108.0,202.8512,202.9266,202.8134,202.8512,4108.0
2021-09-10 14:50:00,215.03,215.06,214.95,214.95,8041.0,202.8606,202.8889,202.7851,202.7851,8041.0
2021-09-10 15:00:00,214.93,214.93,214.75,214.8,3580.0,202.7662,202.7662,202.5964,202.6436,3580.0
2021-09-10 15:10:00,214.82,214.95,214.66,214.95,10916.0,202.6625,202.7851,202.5115,202.7851,10916.0
2021-09-10 15:20:00,214.95,214.98,214.69,214.87,5012.0,202.7851,202.8134,202.5398,202.7096,5012.0
2021-09-10 15:30:00,214.81,214.96,214.54,214.62,13103.0,202.653,202.7945,202.3983,202.4738,13103.0
2021-09-10 15:40:00,214.61,214.62,214.11,214.14,16912.0,202.4644,202.4738,201.9927,202.021,16912.0
2021-09-10 15:50:00,214.0,214.5,213.91,213.92,97283.0,201.8889,202.3606,201.804,201.8134,97283.0
2021-09-13 09:30:00,215.43,215.43,213.6,214.71,34547.0,203.2379,203.2379,201.5115,202.5587,34547.0
2021-09-13 09:40:00,214.71,215.91,214.7,215.63,15588.0,202.5587,203.6908,202.5493,203.4266,15588.0
2021-09-13 09:50:00,215.63,215.98,214.96,215.14,17939.0,203.4266,203.7568,202.7945,202.9644,17939.0
2021-09-13 10:00:00,215.06,215.39,214.94,215.06,11679.0,202.8889,203.2002,202.7757,202.8889,11679.0
2021-09-13 10:10:00,214.93,215.35,214.77,215.0,8634.0,202.7662,203.1625,202.6153,202.8323,8634.0
2021-09-13 10:20:00,214.92,215.4,214.89,214.96,8489.0,202.7568,203.2096,202.7285,202.7945,8489.0
2021-09-13 10:30:00,214.99,215.53,214.96,215.51,13086.0,202.8228,203.3323,202.7945,203.3134,13086.0
2021-09-13 10:40:00,215.41,215.44,214.99,215.43,11458.0,203.2191,203.2474,202.8228,203.2379,11458.0
2021-09-13 10:50:00,215.28,215.97,215.25,215.65,7217.0,203.0964,203.7474,203.0681,203.4455,7217.0
2021-09-13 11:00:00,215.61,215.68,215.27,215.28,5302.0,203.4078,203.4738,203.087,203.0964,5302.0
2021-09-13 11:10:00,215.28,215.54,214.89,214.96,23525.0,203.0964,203.3417,202.7285,202.7945,23525.0
2021-09-13 11:20:00,214.97,215.38,214.94,215.25,8315.0,202.804,203.1908,202.7757,203.0681,8315.0
2021-09-13 11:30:00,215.2,216.04,215.19,215.95,29899.0,203.021,203.8134,203.0115,203.7285,29899.0
2021-09-13 11:40:00,215.94,216.08,215.72,215.89,11171.0,203.7191,203.8512,203.5115,203.6719,11171.0
2021-09-13 11:50:00,215.92,215.96,215.7,215.74,9847.0,203.7002,203.738,203.4927,203.5304,9847.0
2021-09-13 12:00:00,215.78,215.79,215.05,215.13,6197.0,203.5681,203.5776,202.8795,202.9549,6197.0
2021-09-13 12:10:00,215.14,215.28,214.78,214.9,7849.0,202.9644,203.0964,202.6247,202.7379,7849.0
2021-09-13 12:20:00,214.92,215.26,214.92,215.12,8358.0,202.7568,203.0776,202.7568,202.9455,8358.0
2021-09-13 12:30:00,215.04,215.16,214.78,214.78,7554.0,202.87,202.9832,202.6247,202.6247,7554.0
2021-09-13 12:40:00,214.73,214.8,214.54,214.57,7590.0,202.5776,202.6436,202.3983,202.4266,7590.0
2021-09-13 12:50:00,214.51,214.61,214.22,214.42,6296.0,202.37,202.4644,202.0964,202.2851,6296.0
2021-09-13 13:00:00,214.46,214.78,214.46,214.77,7875.0,202.3228,202.6247,202.3228,202.6153,7875.0
2021-09-13 13:10:00,214.62,214.78,214.49,214.66,8463.0,202.4738,202.6247,202.3511,202.5115,8463.0
2021-09-13 13:20:00,214.7,214.81,214.64,214.7,4148.0,202.5493,202.653,202.4927,202.5493,4148.0
2021-09-13 13:30:00,214.71,214.75,214.59,214.62,5086.0,202.5587,202.5964,202.4455,202.4738,5086.0
2021-09-13 13:40:00,214.59,214.72,214.57,214.66,8545.0,202.4455,202.5681,202.4266,202.5115,8545.0
2021-09-13 13:50:00,214.58,214.67,214.32,214.32,4753.0,202.4361,202.521,202.1908,202.1908,4753.0
2021-09-13 14:00:00,214.36,214.93,214.36,214.54,8808.0,202.2285,202.7662,202.2285,202.3983,8808.0
2021-09-13 14:10:00,214.5,214.51,214.21,214.34,7199.0,202.3606,202.37,202.087,202.2096,7199.0
2021-09-13 14:20:00,214.28,214.57,214.22,214.57,5505.0,202.153,202.4266,202.0964,202.4266,5505.0
2021-09-13 14:30:00,214.52,214.52,214.25,214.3,4130.0,202.3794,202.3794,202.1247,202.1719,4130.0
2021-09-13 14:40:00,214.26,214.64,214.22,214.64,5725.0,202.1342,202.4927,202.0964,202.4927,5725.0
2021-09-13 14:50:00,214.63,214.87,214.5,214.86,6477.0,202.4832,202.7096,202.3606,202.7002,6477.0
2021-09-13 15:00:00,214.84,214.98,214.62,214.92,5810.0,202.6813,202.8134,202.4738,202.7568,5810.0
2021-09-13 15:10:00,215.01,215.14,214.86,215.02,5980.0,202.8417,202.9644,202.7002,202.8512,5980.0
2021-09-13 15:20:00,215.01,215.31,214.87,215.31,13421.0,202.8417,203.1247,202.7096,203.1247,13421.0
2021-09-13 15:30:00,215.32,215.46,215.19,215.39,13656.0,203.1342,203.2662,203.0115,203.2002,13656.0
2021-09-13 15:40:00,215.4,215.4,215.16,215.28,26675.0,203.2096,203.2096,202.9832,203.0964,26675.0
2021-09-13 15:50:00,215.29,215.83,214.65,214.83,177051.0,203.1059,203.6153,202.5021,202.6719,177051.0
2021-09-14 09:30:00,215.56,215.56,214.82,215.01,10827.0,203.3606,203.3606,202.6625,202.8417,10827.0
2021-09-14 09:40:00,214.79,215.29,214.44,214.95,32973.0,202.6342,203.1059,202.304,202.7851,32973.0
2021-09-14 09:50:00,215.01,215.01,214.48,214.56,4733.0,202.8417,202.8417,202.3417,202.4172,4733.0
2021-09-14 10:00:00,214.42,215.25,214.08,214.66,33098.0,202.2851,203.0681,201.9643,202.5115,33098.0
2021-09-14 10:10:00,214.61,215.23,214.48,215.1,12856.0,202.4644,203.0493,202.3417,202.9266,12856.0
2021-09-14 10:20:00,215.01,215.01,214.48,214.74,6902.0,202.8417,202.8417,202.3417,202.587,6902.0
2021-09-14 10:30:00,214.67,214.77,214.39,214.5,10747.0,202.521,202.6153,202.2568,202.3606,10747.0
2021-09-14 10:40:00,214.46,214.84,214.46,214.84,9302.0,202.3228,202.6813,202.3228,202.6813,9302.0
2021-09-14 10:50:00,214.84,215.22,214.84,215.07,9664.0,202.6813,203.0398,202.6813,202.8983,9664.0
2021-09-14 11:00:00,215.13,215.34,214.92,215.32,11115.0,202.9549,203.153,202.7568,203.1342,11115.0
2021-09-14 11:10:00,215.23,215.45,215.23,215.27,6619.0,203.0493,203.2568,203.0493,203.087,6619.0
2021-09-14 11:20:00,215.26,215.35,215.23,215.33,3310.0,203.0776,203.1625,203.0493,203.1436,3310.0
2021-09-14 11:30:00,215.32,215.39,214.72,214.76,6303.0,203.1342,203.2002,202.5681,202.6059,6303.0
2021-09-14 11:40:00,214.71,214.91,214.68,214.76,4975.0,202.5587,202.7474,202.5304,202.6059,4975.0
2021-09-14 11:50:00,214.77,214.84,214.42,214.45,5367.0,202.6153,202.6813,202.2851,202.3134,5367.0
2021-09-14 12:00:00,214.55,214.94,214.5,214.92,8534.0,202.4078,202.7757,202.3606,202.7568,8534.0
2021-09-14 12:10:00,214.86,215.31,214.83,215.28,8723.0,202.7002,203.1247,202.6719,203.0964,8723.0
2021-09-14 12:20:00,215.24,215.37,215.14,215.29,7353.0,203.0587,203.1813,202.9644,203.1059,7353.0
2021-09-14 12:30:00,215.2,215.38,215.1,215.27,14850.0,203.021,203.1908,202.9266,203.087,14850.0
2021-09-14 12:40:00,215.27,215.3,214.87,214.93,3500.0,203.087,203.1153,202.7096,202.7662,3500.0
2021-09-14 12:50:00,214.87,215.08,214.79,214.85,3814.0,202.7096,202.9078,202.6342,202.6908,3814.0
2021-09-14 13:00:00,214.88,214.92,214.63,214.63,4950.0,202.7191,202.7568,202.4832,202.4832,4950.0
2021-09-14 13:10:00,214.59,214.91,214.52,214.91,4550.0,202.4455,202.7474,202.3794,202.7474,4550.0
2021-09-14 13:20:00,215.0,215.26,215.0,215.21,9048.0,202.8323,203.0776,202.8323,203.0304,9048.0
2021-09-14 13:30:00,215.16,215.44,215.15,215.39,11261.0,202.9832,203.2474,202.9738,203.2002,11261.0
2021-09-14 13:40:00,215.43,215.73,215.3,215.48,19762.0,203.2379,203.521,203.1153,203.2851,19762.0
2021-09-14 13:50:00,215.51,215.59,215.37,215.53,4005.0,203.3134,203.3889,203.1813,203.3323,4005.0
2021-09-14 14:00:00,215.57,215.72,215.51,215.61,5728.0,203.37,203.5115,203.3134,203.4078,5728.0
2021-09-14 14:10:00,215.57,215.62,215.45,215.53,6271.0,203.37,203.4172,203.2568,203.3323,6271.0
2021-09-14 14:20:00,215.45,215.54,215.44,215.49,4307.0,203.2568,203.3417,203.2474,203.2946,4307.0
2021-09-14 14:30:00,215.52,215.73,215.51,215.66,8558.0,203.3229,203.521,203.3134,203.4549,8558.0
2021-09-14 14:40:00,215.7,215.7,215.24,215.3,15889.0,203.4927,203.4927,203.0587,203.1153,15889.0
2021-09-14 14:50:00,215.23,215.57,215.21,215.57,8398.0,203.0493,203.37,203.0304,203.37,8398.0
2021-09-14 15:00:00,215.53,215.67,215.34,215.49,14318.0,203.3323,203.4644,203.153,203.2946,14318.0
2021-09-14 15:10:00,215.53,215.53,215.0,215.07,7699.0,203.3323,203.3323,202.8323,202.8983,7699.0
2021-09-14 15:20:00,215.0,215.26,214.92,215.0,10954.0,202.8323,203.0776,202.7568,202.8323,10954.0
2021-09-14 15:30:00,214.98,215.17,214.95,215.12,11867.0,202.8134,202.9927,202.7851,202.9455,11867.0
2021-09-14 15:40:00,215.1,215.44,215.1,215.31,13869.0,202.9266,203.2474,202.9266,203.1247,13869.0
2021-09-14 15:50:00,215.25,215.92,215.2,215.51,105237.0,203.0681,203.7002,203.021,203.3134,105237.0
2021-09-15 09:30:00,215.22,215.69,214.8,215.18,16198.0,203.0398,203.4832,202.6436,203.0021,16198.0
2021-09-15 09:40:00,214.93,216.71,214.91,216.7,24243.0,202.7662,204.4455,202.7474,204.4361,24243.0
2021-09-15 09:50:00,216.91,217.07,216.61,216.91,13526.0,204.6342,204.7851,204.3512,204.6342,13526.0
2021-09-15 10:00:00,216.95,217.0,216.47,216.51,9920.0,204.6719,204.7191,204.2191,204.2568,9920.0
2021-09-15 10:10:00,216.42,217.39,216.17,217.39,19424.0,204.1719,205.087,203.9361,205.087,19424.0
2021-09-15 10:20:00,217.24,217.62,217.11,217.33,13265.0,204.9455,205.304,204.8229,205.0304,13265.0
2021-09-15 10:30:00,217.39,218.0,217.39,217.88,23905.0,205.087,205.6625,205.087,205.5493,23905.0
2021-09-15 10:40:00,217.87,218.43,217.8,218.43,23645.0,205.5399,206.0682,205.4738,206.0682,23645.0
2021-09-15 10:50:00,218.41,218.45,217.71,218.28,25771.0,206.0493,206.087,205.3889,205.9267,25771.0
2021-09-15 11:00:00,218.3,218.48,217.87,218.24,36821.0,205.9455,206.1153,205.5399,205.8889,36821.0
2021-09-15 11:10:00,218.15,218.16,217.79,217.92,15782.0,205.804,205.8134,205.4644,205.587,15782.0
2021-09-15 11:20:00,217.85,218.21,217.78,218.02,9011.0,205.521,205.8606,205.455,205.6814,9011.0
2021-09-15 11:30:00,218.02,218.05,217.54,217.97,20691.0,205.6814,205.7097,205.2285,205.6342,20691.0
2021-09-15 11:40:00,217.94,218.0,217.72,217.99,9580.0,205.6059,205.6625,205.3983,205.6531,9580.0
2021-09-15 11:50:00,218.02,218.04,217.8,217.98,7573.0,205.6814,205.7002,205.4738,205.6436,7573.0
2021-09-15 12:00:00,218.05,218.14,217.5,217.99,19742.0,205.7097,205.7946,205.1908,205.6531,19742.0
2021-09-15 12:10:00,218.01,218.1,217.79,217.92,7435.0,205.6719,205.7568,205.4644,205.587,7435.0
2021-09-15 12:20:00,217.91,218.14,217.83,218.03,7230.0,205.5776,205.7946,205.5021,205.6908,7230.0
2021-09-15 12:30:00,217.99,218.25,217.89,218.18,16080.0,205.6531,205.8984,205.5587,205.8323,16080.0
2021-09-15 12:40:00,218.18,218.52,218.15,218.36,18035.0,205.8323,206.1531,205.804,206.0021,18035.0
2021-09-15 12:50:00,218.39,218.74,218.31,218.4,16057.0,206.0304,206.3606,205.955,206.0399,16057.0
2021-09-15 13:00:00,218.37,218.61,218.36,218.43,5785.0,206.0116,206.238,206.0021,206.0682,5785.0
2021-09-15 13:10:00,218.46,218.71,218.42,218.58,4916.0,206.0965,206.3323,206.0587,206.2097,4916.0
2021-09-15 13:20:00,218.61,218.66,218.41,218.44,7982.0,206.238,206.2851,206.0493,206.0776,7982.0
2021-09-15 13:30:00,218.47,218.56,218.4,218.56,4201.0,206.1059,206.1908,206.0399,206.1908,4201.0
2021-09-15 13:40:00,218.56,218.68,218.52,218.56,6085.0,206.1908,206.304,206.1531,206.1908,6085.0
2021-09-15 13:50:00,218.59,218.89,218.59,218.81,10304.0,206.2191,206.5021,206.2191,206.4267,10304.0
2021-09-15 14:00:00,218.75,218.83,218.47,218.53,9650.0,206.3701,206.4455,206.1059,206.1625,9650.0
2021-09-15 14:10:00,218.55,218.65,218.37,218.49,6087.0,206.1814,206.2757,206.0116,206.1248,6087.0
2021-09-15 14:20:00,218.48,218.86,218.47,218.77,6363.0,206.1153,206.4738,206.1059,206.3889,6363.0
2021-09-15 14:30:00,218.8,218.97,218.75,218.75,9791.0,206.4172,206.5776,206.3701,206.3701,9791.0
2021-09-15 14:40:00,218.75,218.85,218.6,218.69,7360.0,206.3701,206.4644,206.2285,206.3135,7360.0
2021-09-15 14:50:00,218.71,218.83,218.48,218.59,7158.0,206.3323,206.4455,206.1153,206.2191,7158.0
2021-09-15 15:00:00,218.58,218.58,218.25,218.44,9522.0,206.2097,206.2097,205.8984,206.0776,9522.0
2021-09-15 15:10:00,218.44,218.72,218.25,218.68,6928.0,206.0776,206.3418,205.8984,206.304,6928.0
2021-09-15 15:20:00,218.7,218.74,218.55,218.73,7504.0,206.3229,206.3606,206.1814,206.3512,7504.0
2021-09-15 15:30:00,218.73,219.05,218.66,219.02,18345.0,206.3512,206.6531,206.2851,206.6248,18345.0
2021-09-15 15:40:00,219.01,219.07,218.77,218.78,34367.0,206.6153,206.6719,206.3889,206.3984,34367.0
2021-09-15 15:50:00,218.76,218.95,218.44,218.61,101515.0,206.3795,206.5587,206.0776,206.238,101515.0
2021-09-16 09:30:00,216.71,218.23,215.46,215.52,79390.0,204.4455,205.8795,203.2662,203.3229,79390.0
2021-09-16 09:40:00,215.59,217.01,215.59,216.49,47326.0,203.3889,204.7285,203.3889,204.238,47326.0
2021-09-16 09:50:00,216.5,216.73,215.71,216.0,89270.0,204.2474,204.4644,203.5021,203.7757,89270.0
2021-09-16 10:00:00,216.01,216.42,215.66,215.75,66578.0,203.7851,204.1719,203.4549,203.5398,66578.0
2021-09-16 10:10:00,215.74,216.12,215.63,215.81,36334.0,203.5304,203.8889,203.4266,203.5964,36334.0
2021-09-16 10:20:00,215.77,215.96,215.4,215.91,25039.0,203.5587,203.738,203.2096,203.6908,25039.0
2021-09-16 10:30:00,215.83,216.35,215.67,216.15,22587.0,203.6153,204.1059,203.4644,203.9172,22587.0
2021-09-16 10:40:00,216.08,216.18,215.77,215.98,21132.0,203.8512,203.9455,203.5587,203.7568,21132.0
2021-09-16 10:50:00,216.08,216.09,215.67,215.92,23791.0,203.8512,203.8606,203.4644,203.7002,23791.0
2021-09-16 11:00:00,215.86,216.18,214.28,214.8,58464.0,203.6436,203.9455,202.153,202.6436,58464.0
2021-09-16 11:10:00,214.83,215.47,214.65,215.17,32453.0,202.6719,203.2757,202.5021,202.9927,32453.0
2021-09-16 11:20:00,215.25,215.66,215.24,215.51,17803.0,203.0681,203.4549,203.0587,203.3134,17803.0
2021-09-16 11:30:00,215.53,215.53,214.6,214.86,30770.0,203.3323,203.3323,202.4549,202.7002,30770.0
2021-09-16 11:40:00,214.92,215.08,214.72,215.0,23649.0,202.7568,202.9078,202.5681,202.8323,23649.0
2021-09-16 11:50:00,215.04,215.21,214.77,215.13,26854.0,202.87,203.0304,202.6153,202.9549,26854.0
2021-09-16 12:00:00,215.13,215.54,215.1,215.53,11022.0,202.9549,203.3417,202.9266,203.3323,11022.0
2021-09-16 12:10:00,215.56,216.27,215.48,216.05,32137.0,203.3606,204.0304,203.2851,203.8229,32137.0
2021-09-16 12:20:00,215.99,216.31,215.99,216.19,22907.0,203.7663,204.0681,203.7663,203.9549,22907.0
2021-09-16 12:30:00,216.19,216.2,215.7,215.8,27876.0,203.9549,203.9644,203.4927,203.587,27876.0
2021-09-16 12:40:00,215.77,216.13,215.7,215.7,29771.0,203.5587,203.8983,203.4927,203.4927,29771.0
2021-09-16 12:50:00,215.7,215.91,215.48,215.58,19967.0,203.4927,203.6908,203.2851,203.3795,19967.0
2021-09-16 13:00:00,215.66,215.86,215.16,215.16,26318.0,203.4549,203.6436,202.9832,202.9832,26318.0
2021-09-16 13:10:00,215.22,215.45,214.92,215.45,18432.0,203.0398,203.2568,202.7568,203.2568,18432.0
2021-09-16 13:20:00,215.5,215.57,214.86,215.27,28247.0,203.304,203.37,202.7002,203.087,28247.0
2021-09-16 13:30:00,215.19,215.22,214.5,214.72,14351.0,203.0115,203.0398,202.3606,202.5681,14351.0
2021-09-16 13:40:00,214.72,214.85,214.6,214.65,10505.0,202.5681,202.6908,202.4549,202.5021,10505.0
2021-09-16 13:50:00,214.65,215.1,214.65,214.98,28509.0,202.5021,202.9266,202.5021,202.8134,28509.0
2021-09-16 14:00:00,214.98,215.19,214.84,215.19,10615.0,202.8134,203.0115,202.6813,203.0115,10615.0
2021-09-16 14:10:00,215.19,215.44,215.19,215.27,9264.0,203.0115,203.2474,203.0115,203.087,9264.0
2021-09-16 14:20:00,215.27,215.27,215.02,215.21,26892.0,203.087,203.087,202.8512,203.0304,26892.0
2021-09-16 14:30:00,215.23,215.51,215.2,215.37,6703.0,203.0493,203.3134,203.021,203.1813,6703.0
2021-09-16 14:40:00,215.38,215.97,215.36,215.97,10091.0,203.1908,203.7474,203.1719,203.7474,10091.0
2021-09-16 14:50:00,215.9,216.19,215.68,215.91,25495.0,203.6813,203.9549,203.4738,203.6908,25495.0
2021-09-16 15:00:00,215.92,216.17,215.49,216.01,34103.0,203.7002,203.9361,203.2946,203.7851,34103.0
2021-09-16 15:10:00,216.0,216.2,215.74,216.13,23153.0,203.7757,203.9644,203.5304,203.8983,23153.0
2021-09-16 15:20:00,216.13,216.45,215.92,215.94,29579.0,203.8983,204.2002,203.7002,203.7191,29579.0
2021-09-16 15:30:00,215.93,216.19,215.66,215.75,25467.0,203.7097,203.9549,203.4549,203.5398,25467.0
2021-09-16 15:40:00,215.77,215.78,215.3,215.41,29255.0,203.5587,203.5681,203.1153,203.2191,29255.0
2021-09-16 15:50:00,215.4,215.55,215.24,215.44,94346.0,203.2096,203.3512,203.0587,203.2474,94346.0
2021-09-17 09:30:00,214.14,215.43,214.13,215.02,173395.0,202.021,203.2379,202.0115,202.8512,173395.0
2021-09-17 09:40:00,214.76,215.34,214.03,214.67,32505.0,202.6059,203.153,201.9172,202.521,32505.0
2021-09-17 09:50:00,214.66,215.33,214.33,214.95,8791.0,202.5115,203.1436,202.2002,202.7851,8791.0
2021-09-17 10:00:00,214.95,215.19,214.79,215.19,7898.0,202.7851,203.0115,202.6342,203.0115,7898.0
2021-09-17 10:10:00,215.15,215.21,214.48,214.68,5728.0,202.9738,203.0304,202.3417,202.5304,5728.0
2021-09-17 10:20:00,214.7,215.18,214.61,215.15,7752.0,202.5493,203.0021,202.4644,202.9738,7752.0
2021-09-17 10:30:00,215.01,215.27,215.0,215.22,6266.0,202.8417,203.087,202.8323,203.0398,6266.0
2021-09-17 10:40:00,215.18,215.18,214.79,215.01,6026.0,203.0021,203.0021,202.6342,202.8417,6026.0
2021-09-17 10:50:00,214.93,214.93,214.17,214.2,10544.0,202.7662,202.7662,202.0493,202.0776,10544.0
2021-09-17 11:00:00,214.2,214.6,214.2,214.3,10079.0,202.0776,202.4549,202.0776,202.1719,10079.0
2021-09-17 11:10:00,214.23,215.09,214.15,215.05,13128.0,202.1059,202.9172,202.0304,202.8795,13128.0
2021-09-17 11:20:00,215.0,215.06,214.74,214.74,6381.0,202.8323,202.8889,202.587,202.587,6381.0
2021-09-17 11:30:00,214.74,214.85,214.37,214.85,6001.0,202.587,202.6908,202.2379,202.6908,6001.0
2021-09-17 11:40:00,214.81,215.1,214.71,215.09,5702.0,202.653,202.9266,202.5587,202.9172,5702.0
2021-09-17 11:50:00,215.06,215.06,214.7,214.9,6076.0,202.8889,202.8889,202.5493,202.7379,6076.0
2021-09-17 12:00:00,214.85,215.05,214.81,214.89,4085.0,202.6908,202.8795,202.653,202.7285,4085.0
2021-09-17 12:10:00,214.9,214.95,214.74,214.82,24362.0,202.7379,202.7851,202.587,202.6625,24362.0
2021-09-17 12:20:00,214.86,215.1,214.85,214.91,22643.0,202.7002,202.9266,202.6908,202.7474,22643.0
2021-09-17 12:30:00,214.88,215.25,214.88,215.25,8501.0,202.7191,203.0681,202.7191,203.0681,8501.0
2021-09-17 12:40:00,215.25,215.29,214.68,214.75,20576.0,203.0681,203.1059,202.5304,202.5964,20576.0
2021-09-17 12:50:00,214.76,214.83,214.44,214.59,7441.0,202.6059,202.6719,202.304,202.4455,7441.0
2021-09-17 13:00:00,214.53,214.55,214.25,214.32,3905.0,202.3889,202.4078,202.1247,202.1908,3905.0
2021-09-17 13:10:00,214.24,214.63,214.24,214.62,6395.0,202.1153,202.4832,202.1153,202.4738,6395.0
2021-09-17 13:20:00,214.73,214.87,214.68,214.81,12562.0,202.5776,202.7096,202.5304,202.653,12562.0
2021-09-17 13:30:00,214.81,214.95,214.71,214.92,8937.0,202.653,202.7851,202.5587,202.7568,8937.0
2021-09-17 13:40:00,214.92,214.95,214.39,214.39,12226.0,202.7568,202.7851,202.2568,202.2568,12226.0
2021-09-17 13:50:00,214.37,214.45,214.23,214.39,6914.0,202.2379,202.3134,202.1059,202.2568,6914.0
2021-09-17 14:00:00,214.4,215.04,214.39,215.04,7982.0,202.2662,202.87,202.2568,202.87,7982.0
2021-09-17 14:10:00,215.05,215.07,214.7,214.87,18488.0,202.8795,202.8983,202.5493,202.7096,18488.0
2021-09-17 14:20:00,214.91,215.3,214.89,215.03,8961.0,202.7474,203.1153,202.7285,202.8606,8961.0
2021-09-17 14:30:00,214.91,215.05,214.81,214.92,16641.0,202.7474,202.8795,202.653,202.7568,16641.0
2021-09-17 14:40:00,214.91,215.25,214.86,214.94,17065.0,202.7474,203.0681,202.7002,202.7757,17065.0
2021-09-17 14:50:00,214.99,215.05,214.82,214.87,13682.0,202.8228,202.8795,202.6625,202.7096,13682.0
2021-09-17 15:00:00,214.87,215.03,214.83,214.83,36310.0,202.7096,202.8606,202.6719,202.6719,36310.0
2021-09-17 15:10:00,214.88,214.91,214.72,214.79,9094.0,202.7191,202.7474,202.5681,202.6342,9094.0
2021-09-17 15:20:00,214.77,215.31,214.67,215.0,27136.0,202.6153,203.1247,202.521,202.8323,27136.0
2021-09-17 15:30:00,214.99,215.07,214.75,214.85,35447.0,202.8228,202.8983,202.5964,202.6908,35447.0
2021-09-17 15:40:00,214.87,215.19,214.72,215.18,72010.0,202.7096,203.0115,202.5681,203.0021,72010.0
2021-09-17 15:50:00,215.26,215.44,214.83,214.85,161602.0,203.0776,203.2474,202.6719,202.6908,161602.0
2021-09-20 09:30:00,211.49,212.3,210.55,211.42,37330.0,199.5209,200.2851,198.6341,199.4549,37330.0
2021-09-20 09:40:00,211.48,211.76,210.64,210.83,7702.0,199.5115,199.7756,198.719,198.8983,7702.0
2021-09-20 09:50:00,210.91,212.0,210.47,211.59,16633.0,198.9738,200.0021,198.5587,199.6153,16633.0
2021-09-20 10:00:00,211.72,212.16,211.32,211.8,29009.0,199.7379,200.153,199.3605,199.8134,29009.0
2021-09-20 10:10:00,211.67,211.84,211.19,211.33,15665.0,199.6907,199.8511,199.2379,199.37,15665.0
2021-09-20 10:20:00,211.24,211.86,211.23,211.68,13456.0,199.2851,199.87,199.2756,199.7002,13456.0
2021-09-20 10:30:00,211.46,212.47,211.46,212.07,13050.0,199.4926,200.4455,199.4926,200.0681,13050.0
2021-09-20 10:40:00,211.95,212.04,211.23,211.51,12518.0,199.9549,200.0398,199.2756,199.5398,12518.0
2021-09-20 10:50:00,211.48,212.13,211.48,212.04,16507.0,199.5115,200.1247,199.5115,200.0398,16507.0
2021-09-20 11:00:00,212.04,212.37,211.87,212.0,14845.0,200.0398,200.3511,199.8794,200.0021,14845.0
2021-09-20 11:10:00,211.89,212.24,211.53,211.87,44179.0,199.8983,200.2285,199.5587,199.8794,44179.0
2021-09-20 11:20:00,211.89,211.93,211.36,211.48,9092.0,199.8983,199.936,199.3983,199.5115,9092.0
2021-09-20 11:30:00,211.44,211.48,210.77,210.83,14132.0,199.4738,199.5115,198.8417,198.8983,14132.0
2021-09-20 11:40:00,210.82,211.05,210.82,210.99,9279.0,198.8888,199.1058,198.8888,199.0492,9279.0
2021-09-20 11:50:00,210.92,210.92,210.28,210.31,9130.0,198.9832,198.9832,198.3794,198.4077,9130.0
2021-09-20 12:00:00,210.41,210.42,209.8,209.97,15867.0,198.502,198.5115,197.9266,198.087,15867.0
2021-09-20 12:10:00,209.91,210.06,209.8,209.8,13952.0,198.0303,198.1719,197.9266,197.9266,13952.0
2021-09-20 12:20:00,209.88,209.92,209.52,209.92,18522.0,198.002,198.0398,197.6624,198.0398,18522.0
2021-09-20 12:30:00,209.85,209.92,209.66,209.84,19298.0,197.9737,198.0398,197.7945,197.9643,19298.0
2021-09-20 12:40:00,209.75,209.85,209.19,209.19,28006.0,197.8794,197.9737,197.3511,197.3511,28006.0
2021-09-20 12:50:00,209.23,209.23,208.75,208.82,20223.0,197.3888,197.3888,196.936,197.002,20223.0
2021-09-20 13:00:00,208.85,208.9,208.49,208.54,11857.0,197.0303,197.0775,196.6907,196.7379,11857.0
2021-09-20 13:10:00,208.5,209.08,208.5,209.07,13338.0,196.7001,197.2473,196.7001,197.2379,13338.0
2021-09-20 13:20:00,209.07,209.53,209.04,209.49,10252.0,197.2379,197.6719,197.2096,197.6341,10252.0
2021-09-20 13:30:00,209.34,209.65,209.12,209.64,10856.0,197.4926,197.7851,197.2851,197.7756,10856.0
2021-09-20 13:40:00,209.67,209.72,209.32,209.48,10798.0,197.8039,197.8511,197.4737,197.6247,10798.0
2021-09-20 13:50:00,209.49,209.76,209.46,209.61,13887.0,197.6341,197.8888,197.6058,197.7473,13887.0
2021-09-20 14:00:00,209.66,209.76,209.13,209.13,18481.0,197.7945,197.8888,197.2945,197.2945,18481.0
2021-09-20 14:10:00,209.19,209.27,208.93,209.18,14191.0,197.3511,197.4266,197.1058,197.3417,14191.0
2021-09-20 14:20:00,209.16,209.22,208.72,208.72,14533.0,197.3228,197.3794,196.9077,196.9077,14533.0
2021-09-20 14:30:00,208.74,208.74,208.36,208.5,17857.0,196.9266,196.9266,196.5681,196.7001,17857.0
2021-09-20 14:40:00,208.56,208.73,208.45,208.58,14059.0,196.7567,196.9171,196.653,196.7756,14059.0
2021-09-20 14:50:00,208.6,208.76,208.37,208.46,20688.0,196.7945,196.9454,196.5775,196.6624,20688.0
2021-09-20 15:00:00,208.44,208.81,208.35,208.42,32676.0,196.6435,196.9926,196.5586,196.6247,32676.0
2021-09-20 15:10:00,208.42,208.52,207.85,207.96,19911.0,196.6247,196.719,196.0869,196.1907,19911.0
2021-09-20 15:20:00,207.97,208.64,207.95,208.59,19697.0,196.2001,196.8322,196.1813,196.7851,19697.0
2021-09-20 15:30:00,208.65,209.42,208.61,209.21,19454.0,196.8417,197.5681,196.8039,197.37,19454.0
2021-09-20 15:40:00,209.18,209.74,209.15,209.52,26745.0,197.3417,197.87,197.3134,197.6624,26745.0
2021-09-20 15:50:00,209.55,210.37,209.41,210.1,110362.0,197.6907,198.4643,197.5586,198.2096,110362.0
2021-09-21 09:30:00,211.29,212.31,211.15,212.2,20389.0,199.3322,200.2945,199.2002,200.1907,20389.0
2021-09-21 09:40:00,212.06,213.02,211.59,212.74,12027.0,200.0587,200.9643,199.6153,200.7002,12027.0
2021-09-21 09:50:00,212.73,212.75,212.18,212.4,7906.0,200.6908,200.7096,200.1719,200.3794,7906.0
2021-09-21 10:00:00,212.43,212.6,211.85,211.86,4491.0,200.4077,200.5681,199.8606,199.87,4491.0
2021-09-21 10:10:00,211.8,211.92,211.15,211.18,8808.0,199.8134,199.9266,199.2002,199.2285,8808.0
2021-09-21 10:20:00,211.18,211.18,210.49,210.84,5247.0,199.2285,199.2285,198.5775,198.9077,5247.0
2021-09-21 10:30:00,210.89,211.09,210.74,210.94,17898.0,198.9549,199.1436,198.8134,199.0021,17898.0
2021-09-21 10:40:00,210.99,211.15,210.66,210.66,6865.0,199.0492,199.2002,198.7379,198.7379,6865.0
2021-09-21 10:50:00,210.58,210.82,210.26,210.74,6479.0,198.6624,198.8888,198.3605,198.8134,6479.0
2021-09-21 11:00:00,210.64,210.9,210.08,210.86,12529.0,198.719,198.9643,198.1907,198.9266,12529.0
2021-09-21 11:10:00,210.87,210.91,210.42,210.49,7027.0,198.936,198.9738,198.5115,198.5775,7027.0
2021-09-21 11:20:00,210.52,210.57,210.18,210.54,6773.0,198.6058,198.653,198.2851,198.6247,6773.0
2021-09-21 11:30:00,210.55,211.4,210.47,211.4,3689.0,198.6341,199.436,198.5587,199.436,3689.0
2021-09-21 11:40:00,211.47,211.47,211.1,211.27,8163.0,199.5021,199.5021,199.153,199.3134,8163.0
2021-09-21 11:50:00,211.27,211.27,211.06,211.18,17068.0,199.3134,199.3134,199.1153,199.2285,17068.0
2021-09-21 12:00:00,211.13,211.55,211.12,211.47,26111.0,199.1813,199.5775,199.1719,199.5021,26111.0
2021-09-21 12:10:00,211.47,211.51,211.09,211.09,8204.0,199.5021,199.5398,199.1436,199.1436,8204.0
2021-09-21 12:20:00,211.11,211.11,210.81,210.84,11419.0,199.1624,199.1624,198.8794,198.9077,11419.0
2021-09-21 12:30:00,210.83,210.83,210.16,210.26,18901.0,198.8983,198.8983,198.2662,198.3605,18901.0
2021-09-21 12:40:00,210.34,210.51,210.09,210.5,14065.0,198.436,198.5964,198.2002,198.587,14065.0
2021-09-21 12:50:00,210.46,210.46,209.6,209.6,14817.0,198.5492,198.5492,197.7379,197.7379,14817.0
2021-09-21 13:00:00,209.63,209.66,209.2,209.32,18528.0,197.7662,197.7945,197.3605,197.4737,18528.0
2021-09-21 13:10:00,209.32,209.43,209.06,209.18,21767.0,197.4737,197.5775,197.2285,197.3417,21767.0
2021-09-21 13:20:00,209.18,209.36,208.62,208.77,20317.0,197.3417,197.5115,196.8134,196.9549,20317.0
2021-09-21 13:30:00,208.78,208.97,208.63,208.97,7147.0,196.9643,197.1435,196.8228,197.1435,7147.0
2021-09-21 13:40:00,208.94,209.12,208.76,209.12,5969.0,197.1152,197.2851,196.9454,197.2851,5969.0
2021-09-21 13:50:00,209.11,209.25,208.79,208.85,12031.0,197.2756,197.4077,196.9737,197.0303,12031.0
2021-09-21 14:00:00,208.96,209.23,208.93,209.16,6106.0,197.1341,197.3888,197.1058,197.3228,6106.0
2021-09-21 14:10:00,209.06,209.24,208.95,208.96,5813.0,197.2285,197.3983,197.1247,197.1341,5813.0
2021-09-21 14:20:00,208.96,209.05,208.82,209.0,8055.0,197.1341,197.219,197.002,197.1718,8055.0
2021-09-21 14:30:00,208.99,209.4,208.77,208.79,21362.0,197.1624,197.5492,196.9549,196.9737,21362.0
2021-09-21 14:40:00,208.8,209.1,208.79,209.0,6261.0,196.9832,197.2662,196.9737,197.1718,6261.0
2021-09-21 14:50:00,209.06,209.49,209.06,209.21,8316.0,197.2285,197.6341,197.2285,197.37,8316.0
2021-09-21 15:00:00,209.29,209.77,209.28,209.7,7676.0,197.4454,197.8983,197.436,197.8322,7676.0
2021-09-21 15:10:00,209.71,210.2,209.62,209.9,12581.0,197.8417,198.3039,197.7568,198.0209,12581.0
2021-09-21 15:20:00,209.89,210.2,209.89,210.11,13120.0,198.0115,198.3039,198.0115,198.219,13120.0
2021-09-21 15:30:00,210.19,210.22,209.77,209.82,21552.0,198.2945,198.3228,197.8983,197.9454,21552.0
2021-09-21 15:40:00,209.69,209.99,209.56,209.6,18326.0,197.8228,198.1058,197.7002,197.7379,18326.0
2021-09-21 15:50:00,209.53,209.68,209.06,209.06,61802.0,197.6719,197.8134,197.2285,197.2285,61802.0
2021-09-22 09:30:00,210.23,210.32,208.79,209.94,35702.0,198.3322,198.4171,196.9737,198.0586,35702.0
2021-09-22 09:40:00,209.9,210.64,209.51,209.95,13334.0,198.0209,198.719,197.653,198.0681,13334.0
2021-09-22 09:50:00,209.75,210.43,209.43,210.16,12657.0,197.8794,198.5209,197.5775,198.2662,12657.0
2021-09-22 10:00:00,210.19,210.23,209.86,210.07,22560.0,198.2945,198.3322,197.9832,198.1813,22560.0
2021-09-22 10:10:00,210.12,210.29,209.78,210.14,18205.0,198.2285,198.3888,197.9077,198.2473,18205.0
2021-09-22 10:20:00,210.21,210.31,209.75,209.92,23190.0,198.3134,198.4077,197.8794,198.0398,23190.0
2021-09-22 10:30:00,209.92,210.29,209.86,210.29,19178.0,198.0398,198.3888,197.9832,198.3888,19178.0
2021-09-22 10:40:00,210.37,210.37,210.05,210.28,13154.0,198.4643,198.4643,198.1624,198.3794,13154.0
2021-09-22 10:50:00,210.34,210.95,210.26,210.53,21178.0,198.436,199.0115,198.3605,198.6153,21178.0
2021-09-22 11:00:00,210.55,210.86,210.5,210.78,36151.0,198.6341,198.9266,198.587,198.8511,36151.0
2021-09-22 11:10:00,210.75,211.3,210.7,210.75,13257.0,198.8228,199.3417,198.7756,198.8228,13257.0
2021-09-22 11:20:00,210.83,211.05,210.65,211.03,25004.0,198.8983,199.1058,198.7285,199.087,25004.0
2021-09-22 11:30:00,211.05,211.16,210.72,210.72,34531.0,199.1058,199.2096,198.7945,198.7945,34531.0
2021-09-22 11:40:00,210.73,211.4,210.69,211.19,33038.0,198.8039,199.436,198.7662,199.2379,33038.0
2021-09-22 11:50:00,211.19,211.6,211.01,211.54,8949.0,199.2379,199.6247,199.0681,199.5681,8949.0
2021-09-22 12:00:00,211.54,211.6,211.34,211.34,4662.0,199.5681,199.6247,199.3794,199.3794,4662.0
2021-09-22 12:10:00,211.3,211.5,211.01,211.11,14385.0,199.3417,199.5304,199.0681,199.1624,14385.0
2021-09-22 12:20:00,211.12,211.36,211.12,211.28,18931.0,199.1719,199.3983,199.1719,199.3228,18931.0
2021-09-22 12:30:00,211.32,211.83,211.32,211.83,24542.0,199.3605,199.8417,199.3605,199.8417,24542.0
2021-09-22 12:40:00,211.83,212.18,211.63,211.99,29707.0,199.8417,200.1719,199.653,199.9926,29707.0
2021-09-22 12:50:00,212.0,212.56,211.97,212.27,26157.0,200.0021,200.5304,199.9738,200.2568,26157.0
2021-09-22 13:00:00,212.27,212.54,212.06,212.26,15711.0,200.2568,200.5115,200.0587,200.2474,15711.0
2021-09-22 13:10:00,212.14,212.23,211.71,212.05,28868.0,200.1341,200.219,199.7285,200.0492,28868.0
2021-09-22 13:20:00,212.09,212.61,212.04,212.19,22648.0,200.087,200.5775,200.0398,200.1813,22648.0
2021-09-22 13:30:00,212.27,212.54,212.21,212.25,23544.0,200.2568,200.5115,200.2002,200.2379,23544.0
2021-09-22 13:40:00,212.18,212.4,211.9,212.27,19957.0,200.1719,200.3794,199.9077,200.2568,19957.0
2021-09-22 13:50:00,212.28,212.48,211.99,212.48,36049.0,200.2662,200.4549,199.9926,200.4549,36049.0
2021-09-22 14:00:00,212.43,212.47,211.98,212.14,26816.0,200.4077,200.4455,199.9832,200.1341,26816.0
2021-09-22 14:10:00,212.17,212.5,212.0,212.04,20416.0,200.1624,200.4738,200.0021,200.0398,20416.0
2021-09-22 14:20:00,212.0,212.17,211.63,212.17,15887.0,200.0021,200.1624,199.653,200.1624,15887.0
2021-09-22 14:30:00,212.09,212.1,211.25,211.31,21714.0,200.087,200.0964,199.2945,199.3511,21714.0
2021-09-22 14:40:00,211.28,211.38,210.75,210.91,13971.0,199.3228,199.4172,198.8228,198.9738,13971.0
2021-09-22 14:50:00,210.75,211.08,210.58,210.98,13172.0,198.8228,199.1341,198.6624,199.0398,13172.0
2021-09-22 15:00:00,210.99,211.26,210.86,211.18,13742.0,199.0492,199.3039,198.9266,199.2285,13742.0
2021-09-22 15:10:00,211.19,211.66,211.15,211.66,11129.0,199.2379,199.6813,199.2002,199.6813,11129.0
2021-09-22 15:20:00,211.7,211.79,211.4,211.53,12513.0,199.719,199.8039,199.436,199.5587,12513.0
2021-09-22 15:30:00,211.47,211.52,211.01,211.32,23781.0,199.5021,199.5492,199.0681,199.3605,23781.0
2021-09-22 15:40:00,211.25,211.28,210.76,210.77,23630.0,199.2945,199.3228,198.8322,198.8417,23630.0
2021-09-22 15:50:00,210.73,211.37,210.73,211.21,140404.0,198.8039,199.4077,198.8039,199.2568,140404.0
2021-09-23 09:30:00,212.7,214.2,212.7,214.19,36655.0,200.6624,202.0776,200.6624,202.0681,36655.0
2021-09-23 09:40:00,214.2,214.5,213.79,214.28,20487.0,202.0776,202.3606,201.6908,202.153,20487.0
2021-09-23 09:50:00,214.35,214.6,213.83,213.92,29192.0,202.2191,202.4549,201.7285,201.8134,29192.0
2021-09-23 10:00:00,213.92,214.07,213.23,213.33,15819.0,201.8134,201.9549,201.1625,201.2568,15819.0
2021-09-23 10:10:00,213.38,214.11,213.32,213.95,8419.0,201.304,201.9927,201.2474,201.8417,8419.0
2021-09-23 10:20:00,213.88,214.07,213.59,213.97,12235.0,201.7757,201.9549,201.5021,201.8606,12235.0
2021-09-23 10:30:00,213.86,214.1,213.72,213.88,7268.0,201.7568,201.9832,201.6247,201.7757,7268.0
2021-09-23 10:40:00,214.04,214.23,213.65,214.11,8309.0,201.9266,202.1059,201.5587,201.9927,8309.0
2021-09-23 10:50:00,214.25,214.38,213.98,214.0,21454.0,202.1247,202.2474,201.87,201.8889,21454.0
2021-09-23 11:00:00,213.99,214.54,213.8,214.35,22573.0,201.8794,202.3983,201.7002,202.2191,22573.0
2021-09-23 11:10:00,214.39,214.58,214.06,214.06,25816.0,202.2568,202.4361,201.9455,201.9455,25816.0
2021-09-23 11:20:00,214.19,214.32,214.04,214.07,18425.0,202.0681,202.1908,201.9266,201.9549,18425.0
2021-09-23 11:30:00,214.1,214.39,214.1,214.21,39680.0,201.9832,202.2568,201.9832,202.087,39680.0
2021-09-23 11:40:00,214.21,214.49,213.82,213.82,36822.0,202.087,202.3511,201.7191,201.7191,36822.0
2021-09-23 11:50:00,213.86,213.96,213.33,213.55,10296.0,201.7568,201.8511,201.2568,201.4643,10296.0
2021-09-23 12:00:00,213.52,213.73,213.45,213.6,8323.0,201.436,201.6342,201.37,201.5115,8323.0
2021-09-23 12:10:00,213.63,213.74,213.53,213.63,4809.0,201.5398,201.6436,201.4455,201.5398,4809.0
2021-09-23 12:20:00,213.66,213.67,213.45,213.6,5868.0,201.5681,201.5776,201.37,201.5115,5868.0
2021-09-23 12:30:00,213.65,214.03,213.62,213.93,4062.0,201.5587,201.9172,201.5304,201.8228,4062.0
2021-09-23 12:40:00,213.96,214.31,213.85,214.24,19645.0,201.8511,202.1813,201.7474,202.1153,19645.0
2021-09-23 12:50:00,214.2,214.26,213.91,213.94,4010.0,202.0776,202.1342,201.804,201.8323,4010.0
2021-09-23 13:00:00,214.01,214.23,213.95,214.2,6292.0,201.8983,202.1059,201.8417,202.0776,6292.0
2021-09-23 13:10:00,214.16,214.16,213.97,214.11,2878.0,202.0398,202.0398,201.8606,201.9927,2878.0
2021-09-23 13:20:00,214.15,214.22,213.89,213.98,11672.0,202.0304,202.0964,201.7851,201.87,11672.0
2021-09-23 13:30:00,214.05,214.25,214.05,214.12,6245.0,201.936,202.1247,201.936,202.0021,6245.0
2021-09-23 13:40:00,214.2,214.27,214.06,214.15,14565.0,202.0776,202.1436,201.9455,202.0304,14565.0
2021-09-23 13:50:00,214.08,214.18,213.96,214.15,8194.0,201.9643,202.0587,201.8511,202.0304,8194.0
2021-09-23 14:00:00,214.17,214.24,214.0,214.14,10270.0,202.0493,202.1153,201.8889,202.021,10270.0
2021-09-23 14:10:00,214.05,214.17,213.96,214.13,6639.0,201.936,202.0493,201.8511,202.0115,6639.0
2021-09-23 14:20:00,214.11,214.14,213.94,214.09,7798.0,201.9927,202.021,201.8323,201.9738,7798.0
2021-09-23 14:30:00,214.05,214.27,213.97,214.18,18049.0,201.936,202.1436,201.8606,202.0587,18049.0
2021-09-23 14:40:00,214.22,214.22,213.88,213.94,24802.0,202.0964,202.0964,201.7757,201.8323,24802.0
2021-09-23 14:50:00,213.93,214.13,213.85,214.1,24559.0,201.8228,202.0115,201.7474,201.9832,24559.0
2021-09-23 15:00:00,214.07,214.19,213.89,213.91,29036.0,201.9549,202.0681,201.7851,201.804,29036.0
2021-09-23 15:10:00,213.84,214.21,213.8,214.19,25625.0,201.7379,202.087,201.7002,202.0681,25625.0
2021-09-23 15:20:00,214.14,214.36,213.92,214.05,60726.0,202.021,202.2285,201.8134,201.936,60726.0
2021-09-23 15:30:00,214.03,214.21,213.65,213.75,32954.0,201.9172,202.087,201.5587,201.653,32954.0
2021-09-23 15:40:00,213.77,213.95,213.62,213.67,20618.0,201.6719,201.8417,201.5304,201.5776,20618.0
2021-09-23 15:50:00,213.6,214.11,213.54,213.95,74738.0,201.5115,201.9927,201.4549,201.8417,74738.0
2021-09-24 09:30:00,213.72,214.24,213.52,213.84,9637.0,201.6247,202.1153,201.436,201.7379,9637.0
2021-09-24 09:40:00,213.65,214.02,213.34,213.34,10168.0,201.5587,201.9077,201.2662,201.2662,10168.0
2021-09-24 09:50:00,213.39,214.12,213.39,213.88,9048.0,201.3134,202.0021,201.3134,201.7757,9048.0
2021-09-24 10:00:00,213.81,214.04,213.57,213.75,11564.0,201.7096,201.9266,201.4832,201.653,11564.0
2021-09-24 10:10:00,213.75,213.85,213.62,213.64,5845.0,201.653,201.7474,201.5304,201.5493,5845.0
2021-09-24 10:20:00,213.74,213.75,213.22,213.22,6533.0,201.6436,201.653,201.153,201.153,6533.0
2021-09-24 10:30:00,213.23,213.28,212.96,212.97,5278.0,201.1625,201.2096,200.9077,200.9172,5278.0
2021-09-24 10:40:00,212.97,212.98,212.32,212.41,15976.0,200.9172,200.9266,200.304,200.3889,15976.0
2021-09-24 10:50:00,212.5,213.18,212.38,212.75,29594.0,200.4738,201.1153,200.3606,200.7096,29594.0
2021-09-24 11:00:00,212.74,212.91,212.62,212.72,3734.0,200.7002,200.8606,200.587,200.6813,3734.0
2021-09-24 11:10:00,212.68,212.8,212.5,212.75,7864.0,200.6436,200.7568,200.4738,200.7096,7864.0
2021-09-24 11:20:00,212.69,212.69,212.3,212.37,3686.0,200.653,200.653,200.2851,200.3511,3686.0
2021-09-24 11:30:00,212.23,212.48,212.22,212.48,3334.0,200.219,200.4549,200.2096,200.4549,3334.0
2021-09-24 11:40:00,212.4,212.56,212.33,212.56,6077.0,200.3794,200.5304,200.3134,200.5304,6077.0
2021-09-24 11:50:00,212.55,212.8,212.48,212.8,6183.0,200.5209,200.7568,200.4549,200.7568,6183.0
2021-09-24 12:00:00,212.83,212.92,212.6,212.8,9260.0,200.7851,200.87,200.5681,200.7568,9260.0
2021-09-24 12:10:00,212.79,213.08,212.79,213.06,2960.0,200.7474,201.0209,200.7474,201.0021,2960.0
2021-09-24 12:20:00,213.1,213.1,212.92,212.95,4109.0,201.0398,201.0398,200.87,200.8983,4109.0
2021-09-24 12:30:00,212.94,212.98,212.69,212.81,3786.0,200.8889,200.9266,200.653,200.7662,3786.0
2021-09-24 12:40:00,212.81,213.08,212.63,212.63,13054.0,200.7662,201.0209,200.5964,200.5964,13054.0
2021-09-24 12:50:00,212.55,212.84,212.45,212.58,9306.0,200.5209,200.7945,200.4266,200.5492,9306.0
2021-09-24 13:00:00,212.62,212.63,212.38,212.47,3346.0,200.587,200.5964,200.3606,200.4455,3346.0
2021-09-24 13:10:00,212.46,212.52,212.28,212.49,6000.0,200.436,200.4926,200.2662,200.4643,6000.0
2021-09-24 13:20:00,212.41,212.48,212.29,212.42,3867.0,200.3889,200.4549,200.2757,200.3983,3867.0
2021-09-24 13:30:00,212.31,212.34,212.15,212.26,4083.0,200.2945,200.3228,200.1436,200.2474,4083.0
2021-09-24 13:40:00,212.2,212.41,212.16,212.36,4460.0,200.1907,200.3889,200.153,200.3417,4460.0
2021-09-24 13:50:00,212.44,212.5,212.36,212.43,1790.0,200.4172,200.4738,200.3417,200.4077,1790.0
2021-09-24 14:00:00,212.5,212.55,212.42,212.53,10486.0,200.4738,200.5209,200.3983,200.5021,10486.0
2021-09-24 14:10:00,212.53,212.59,212.22,212.37,20558.0,200.5021,200.5587,200.2096,200.3511,20558.0
2021-09-24 14:20:00,212.42,212.53,212.32,212.53,7910.0,200.3983,200.5021,200.304,200.5021,7910.0
2021-09-24 14:30:00,212.42,212.51,212.42,212.49,5602.0,200.3983,200.4832,200.3983,200.4643,5602.0
2021-09-24 14:40:00,212.5,212.6,212.46,212.53,7122.0,200.4738,200.5681,200.436,200.5021,7122.0
2021-09-24 14:50:00,212.54,212.75,212.5,212.75,6896.0,200.5115,200.7096,200.4738,200.7096,6896.0
2021-09-24 15:00:00,212.68,212.83,212.66,212.83,10655.0,200.6436,200.7851,200.6247,200.7851,10655.0
2021-09-24 15:10:00,212.79,212.88,212.6,212.81,14842.0,200.7474,200.8323,200.5681,200.7662,14842.0
2021-09-24 15:20:00,212.8,213.08,212.79,212.92,5501.0,200.7568,201.0209,200.7474,200.87,5501.0
2021-09-24 15:30:00,212.95,212.95,212.76,212.8,7834.0,200.8983,200.8983,200.7191,200.7568,7834.0
2021-09-24 15:40:00,212.77,213.01,212.77,212.86,14212.0,200.7285,200.9549,200.7285,200.8134,14212.0
2021-09-24 15:50:00,212.82,212.88,212.43,212.62,58354.0,200.7757,200.8323,200.4077,200.587,58354.0
2021-09-27 09:30:00,212.42,212.71,212.12,212.23,14464.0,200.3983,200.6719,200.1153,200.219,14464.0
2021-09-27 09:40:00,212.23,213.64,212.23,213.27,15543.0,200.219,201.5493,200.219,201.2002,15543.0
2021-09-27 09:50:00,213.33,214.05,212.98,213.87,10372.0,201.2568,201.936,200.9266,201.7662,10372.0
2021-09-27 10:00:00,213.75,213.9,213.17,213.41,12382.0,201.653,201.7945,201.1059,201.3323,12382.0
2021-09-27 10:10:00,213.57,213.96,213.54,213.64,20871.0,201.4832,201.8511,201.4549,201.5493,20871.0
2021-09-27 10:20:00,213.65,213.65,213.06,213.29,7783.0,201.5587,201.5587,201.0021,201.2191,7783.0
2021-09-27 10:30:00,213.4,213.53,213.08,213.28,13736.0,201.3228,201.4455,201.0209,201.2096,13736.0
2021-09-27 10:40:00,213.27,213.6,212.89,212.89,15734.0,201.2002,201.5115,200.8417,200.8417,15734.0
2021-09-27 10:50:00,212.83,212.83,212.46,212.52,9124.0,200.7851,200.7851,200.436,200.4926,9124.0
2021-09-27 11:00:00,212.54,212.87,212.51,212.84,7561.0,200.5115,200.8228,200.4832,200.7945,7561.0
2021-09-27 11:10:00,212.8,213.17,212.77,212.83,11005.0,200.7568,201.1059,200.7285,200.7851,11005.0
2021-09-27 11:20:00,212.73,213.08,212.64,213.08,8583.0,200.6908,201.0209,200.6058,201.0209,8583.0
2021-09-27 11:30:00,213.05,213.13,212.52,212.59,5956.0,200.9926,201.0681,200.4926,200.5587,5956.0
2021-09-27 11:40:00,212.57,212.67,212.47,212.62,7046.0,200.5398,200.6341,200.4455,200.587,7046.0
2021-09-27 11:50:00,212.71,212.79,212.37,212.37,12621.0,200.6719,200.7474,200.3511,200.3511,12621.0
2021-09-27 12:00:00,212.43,212.56,212.33,212.55,6276.0,200.4077,200.5304,200.3134,200.5209,6276.0
2021-09-27 12:10:00,212.56,212.61,212.42,212.53,6280.0,200.5304,200.5775,200.3983,200.5021,6280.0
2021-09-27 12:20:00,212.61,212.66,212.51,212.63,7009.0,200.5775,200.6247,200.4832,200.5964,7009.0
2021-09-27 12:30:00,212.63,212.63,212.36,212.36,4604.0,200.5964,200.5964,200.3417,200.3417,4604.0
2021-09-27 12:40:00,212.21,212.28,212.04,212.09,5307.0,200.2002,200.2662,200.0398,200.087,5307.0
2021-09-27 12:50:00,211.98,212.4,211.98,212.4,3625.0,199.9832,200.3794,199.9832,200.3794,3625.0
2021-09-27 13:00:00,212.39,212.53,212.34,212.45,3101.0,200.37,200.5021,200.3228,200.4266,3101.0
2021-09-27 13:10:00,212.43,212.43,212.24,212.24,2811.0,200.4077,200.4077,200.2285,200.2285,2811.0
2021-09-27 13:20:00,212.15,212.28,212.11,212.25,3018.0,200.1436,200.2662,200.1058,200.2379,3018.0
2021-09-27 13:30:00,212.27,212.31,212.14,212.2,2576.0,200.2568,200.2945,200.1341,200.1907,2576.0
2021-09-27 13:40:00,212.21,212.28,212.07,212.28,3251.0,200.2002,200.2662,200.0681,200.2662,3251.0
2021-09-27 13:50:00,212.23,212.68,212.22,212.58,20661.0,200.219,200.6436,200.2096,200.5492,20661.0
2021-09-27 14:00:00,212.51,212.57,212.18,212.24,4530.0,200.4832,200.5398,200.1719,200.2285,4530.0
2021-09-27 14:10:00,212.25,212.29,212.1,212.24,4377.0,200.2379,200.2757,200.0964,200.2285,4377.0
2021-09-27 14:20:00,212.22,212.26,212.12,212.26,3758.0,200.2096,200.2474,200.1153,200.2474,3758.0
2021-09-27 14:30:00,212.26,212.31,212.18,212.28,3491.0,200.2474,200.2945,200.1719,200.2662,3491.0
2021-09-27 14:40:00,212.22,212.55,212.19,212.34,9772.0,200.2096,200.5209,200.1813,200.3228,9772.0
2021-09-27 14:50:00,212.28,212.34,212.0,212.03,5361.0,200.2662,200.3228,200.0021,200.0304,5361.0
2021-09-27 15:00:00,212.04,212.22,212.0,212.18,7837.0,200.0398,200.2096,200.0021,200.1719,7837.0
2021-09-27 15:10:00,212.19,212.28,212.13,212.18,4984.0,200.1813,200.2662,200.1247,200.1719,4984.0
2021-09-27 15:20:00,212.17,212.2,211.78,211.78,9453.0,200.1624,200.1907,199.7945,199.7945,9453.0
2021-09-27 15:30:00,211.77,211.88,211.45,211.58,10362.0,199.7851,199.8889,199.4832,199.6058,10362.0
2021-09-27 15:40:00,211.57,211.58,211.33,211.36,13496.0,199.5964,199.6058,199.37,199.3983,13496.0
2021-09-27 15:50:00,211.42,211.68,211.3,211.64,59525.0,199.4549,199.7002,199.3417,199.6624,59525.0
2021-09-28 09:30:00,211.67,211.95,210.89,211.95,11956.0,199.6907,199.9549,198.9549,199.9549,11956.0
2021-09-28 09:40:00,211.99,212.03,211.5,211.79,8866.0,199.9926,200.0304,199.5304,199.8039,8866.0
2021-09-28 09:50:00,211.56,211.56,210.5,211.01,8579.0,199.587,199.587,198.587,199.0681,8579.0
2021-09-28 10:00:00,210.96,211.39,210.78,211.03,7250.0,199.0209,199.4266,198.8511,199.087,7250.0
2021-09-28 10:10:00,210.97,211.22,210.8,210.93,8630.0,199.0304,199.2662,198.87,198.9926,8630.0
2021-09-28 10:20:00,210.94,211.23,210.81,210.96,13871.0,199.0021,199.2756,198.8794,199.0209,13871.0
2021-09-28 10:30:00,211.08,211.2,210.34,211.13,12299.0,199.1341,199.2473,198.436,199.1813,12299.0
2021-09-28 10:40:00,210.99,211.21,210.81,211.11,19020.0,199.0492,199.2568,198.8794,199.1624,19020.0
2021-09-28 10:50:00,211.19,211.19,210.39,210.59,16941.0,199.2379,199.2379,198.4832,198.6719,16941.0
2021-09-28 11:00:00,210.61,210.78,210.12,210.25,13050.0,198.6907,198.8511,198.2285,198.3511,13050.0
2021-09-28 11:10:00,210.43,210.47,210.0,210.33,18411.0,198.5209,198.5587,198.1153,198.4266,18411.0
2021-09-28 11:20:00,210.3,210.51,210.11,210.23,25557.0,198.3983,198.5964,198.219,198.3322,25557.0
2021-09-28 11:30:00,210.23,210.25,209.9,210.04,8892.0,198.3322,198.3511,198.0209,198.153,8892.0
2021-09-28 11:40:00,210.0,210.19,209.66,209.66,6552.0,198.1153,198.2945,197.7945,197.7945,6552.0
2021-09-28 11:50:00,209.74,209.94,209.4,209.83,18259.0,197.87,198.0586,197.5492,197.9549,18259.0
2021-09-28 12:00:00,209.59,209.61,209.29,209.61,6541.0,197.7285,197.7473,197.4454,197.7473,6541.0
2021-09-28 12:10:00,209.55,209.7,209.4,209.4,6065.0,197.6907,197.8322,197.5492,197.5492,6065.0
2021-09-28 12:20:00,209.38,209.68,209.26,209.59,5926.0,197.5303,197.8134,197.4171,197.7285,5926.0
2021-09-28 12:30:00,209.49,209.64,209.32,209.48,5627.0,197.6341,197.7756,197.4737,197.6247,5627.0
2021-09-28 12:40:00,209.48,209.52,209.24,209.39,6552.0,197.6247,197.6624,197.3983,197.5398,6552.0
2021-09-28 12:50:00,209.25,209.52,209.25,209.46,6933.0,197.4077,197.6624,197.4077,197.6058,6933.0
2021-09-28 13:00:00,209.42,209.84,209.33,209.78,5643.0,197.5681,197.9643,197.4832,197.9077,5643.0
2021-09-28 13:10:00,209.83,210.07,209.56,210.07,4764.0,197.9549,198.1813,197.7002,198.1813,4764.0
2021-09-28 13:20:00,210.02,210.24,209.99,210.06,7009.0,198.1341,198.3417,198.1058,198.1719,7009.0
2021-09-28 13:30:00,210.07,210.07,209.81,209.81,6353.0,198.1813,198.1813,197.936,197.936,6353.0
2021-09-28 13:40:00,209.88,210.05,209.38,209.57,5387.0,198.002,198.1624,197.5303,197.7096,5387.0
2021-09-28 13:50:00,209.58,209.72,209.47,209.64,6016.0,197.719,197.8511,197.6152,197.7756,6016.0
2021-09-28 14:00:00,209.62,209.71,209.46,209.62,5139.0,197.7568,197.8417,197.6058,197.7568,5139.0
2021-09-28 14:10:00,209.52,209.65,209.16,209.62,4882.0,197.6624,197.7851,197.3228,197.7568,4882.0
2021-09-28 14:20:00,209.74,210.03,209.74,209.95,4825.0,197.87,198.1436,197.87,198.0681,4825.0
2021-09-28 14:30:00,209.97,210.0,209.69,209.81,11533.0,198.087,198.1153,197.8228,197.936,11533.0
2021-09-28 14:40:00,209.95,210.46,209.89,210.28,4846.0,198.0681,198.5492,198.0115,198.3794,4846.0
2021-09-28 14:50:00,210.49,210.56,210.22,210.27,14088.0,198.5775,198.6436,198.3228,198.37,14088.0
2021-09-28 15:00:00,210.25,210.95,210.14,210.45,23589.0,198.3511,199.0115,198.2473,198.5398,23589.0
2021-09-28 15:10:00,210.37,210.51,210.12,210.12,13314.0,198.4643,198.5964,198.2285,198.2285,13314.0
2021-09-28 15:20:00,210.14,210.36,210.01,210.07,9503.0,198.2473,198.4549,198.1247,198.1813,9503.0
2021-09-28 15:30:00,210.07,210.5,209.92,210.22,13643.0,198.1813,198.587,198.0398,198.3228,13643.0
2021-09-28 15:40:00,210.16,210.41,209.6,209.63,18756.0,198.2662,198.502,197.7379,197.7662,18756.0
2021-09-28 15:50:00,209.6,210.06,209.47,209.89,77437.0,197.7379,198.1719,197.6152,198.0115,77437.0
2021-09-29 09:30:00,211.27,211.42,210.5,211.06,58666.0,199.3134,199.4549,198.587,199.1153,58666.0
2021-09-29 09:40:00,211.07,211.87,210.97,211.41,32105.0,199.1247,199.8794,199.0304,199.4455,32105.0
2021-09-29 09:50:00,211.34,212.03,211.34,212.03,30736.0,199.3794,200.0304,199.3794,200.0304,30736.0
2021-09-29 10:00:00,212.03,212.92,211.93,212.92,98457.0,200.0304,200.87,199.936,200.87,98457.0
2021-09-29 10:10:00,212.93,213.11,212.11,212.64,38151.0,200.8794,201.0492,200.1058,200.6058,38151.0
2021-09-29 10:20:00,212.71,212.77,212.25,212.25,9784.0,200.6719,200.7285,200.2379,200.2379,9784.0
2021-09-29 10:30:00,212.28,212.47,212.01,212.2,11477.0,200.2662,200.4455,200.0115,200.1907,11477.0
2021-09-29 10:40:00,212.15,212.43,212.13,212.27,11869.0,200.1436,200.4077,200.1247,200.2568,11869.0
2021-09-29 10:50:00,212.2,212.39,211.9,212.2,13478.0,200.1907,200.37,199.9077,200.1907,13478.0
2021-09-29 11:00:00,212.31,212.47,212.01,212.47,27730.0,200.2945,200.4455,200.0115,200.4455,27730.0
2021-09-29 11:10:00,212.47,212.78,212.41,212.78,8824.0,200.4455,200.7379,200.3889,200.7379,8824.0
2021-09-29 11:20:00,212.83,212.91,212.32,212.52,17973.0,200.7851,200.8606,200.304,200.4926,17973.0
2021-09-29 11:30:00,212.59,212.6,212.18,212.23,16795.0,200.5587,200.5681,200.1719,200.219,16795.0
2021-09-29 11:40:00,212.21,212.21,211.94,212.14,5838.0,200.2002,200.2002,199.9455,200.1341,5838.0
2021-09-29 11:50:00,212.14,212.21,211.95,212.1,8762.0,200.1341,200.2002,199.9549,200.0964,8762.0
2021-09-29 12:00:00,212.05,212.37,212.02,212.02,17575.0,200.0492,200.3511,200.0209,200.0209,17575.0
2021-09-29 12:10:00,212.06,212.46,211.95,212.4,13954.0,200.0587,200.436,199.9549,200.3794,13954.0
2021-09-29 12:20:00,212.43,212.75,212.18,212.53,11100.0,200.4077,200.7096,200.1719,200.5021,11100.0
2021-09-29 12:30:00,212.62,212.8,212.61,212.73,19302.0,200.587,200.7568,200.5775,200.6908,19302.0
2021-09-29 12:40:00,212.76,212.87,212.58,212.65,71605.0,200.7191,200.8228,200.5492,200.6153,71605.0
2021-09-29 12:50:00,212.62,212.85,212.46,212.51,14504.0,200.587,200.804,200.436,200.4832,14504.0
2021-09-29 13:00:00,212.53,212.54,212.27,212.42,14819.0,200.5021,200.5115,200.2568,200.3983,14819.0
2021-09-29 13:10:00,212.58,212.59,212.38,212.49,12054.0,200.5492,200.5587,200.3606,200.4643,12054.0
2021-09-29 13:20:00,212.49,212.49,211.96,211.99,58763.0,200.4643,200.4643,199.9643,199.9926,58763.0
2021-09-29 13:30:00,211.93,211.96,211.73,211.81,4992.0,199.936,199.9643,199.7473,199.8228,4992.0
2021-09-29 13:40:00,211.82,212.0,211.74,211.93,8186.0,199.8323,200.0021,199.7568,199.936,8186.0
2021-09-29 13:50:00,211.96,212.02,211.84,211.97,13486.0,199.9643,200.0209,199.8511,199.9738,13486.0
2021-09-29 14:00:00,212.02,212.06,211.81,212.01,16891.0,200.0209,200.0587,199.8228,200.0115,16891.0
2021-09-29 14:10:00,212.06,212.16,211.93,212.0,47499.0,200.0587,200.153,199.936,200.0021,47499.0
2021-09-29 14:20:00,211.96,212.03,211.91,211.98,9816.0,199.9643,200.0304,199.9172,199.9832,9816.0
2021-09-29 14:30:00,212.01,212.53,212.01,212.52,38959.0,200.0115,200.5021,200.0115,200.4926,38959.0
2021-09-29 14:40:00,212.51,212.53,212.21,212.21,10998.0,200.4832,200.5021,200.2002,200.2002,10998.0
2021-09-29 14:50:00,212.22,212.49,212.22,212.4,11482.0,200.2096,200.4643,200.2096,200.3794,11482.0
2021-09-29 15:00:00,212.42,212.44,211.96,212.23,12798.0,200.3983,200.4172,199.9643,200.219,12798.0
2021-09-29 15:10:00,212.28,212.46,212.16,212.28,11643.0,200.2662,200.436,200.153,200.2662,11643.0
2021-09-29 15:20:00,212.27,212.54,212.23,212.47,17299.0,200.2568,200.5115,200.219,200.4455,17299.0
2021-09-29 15:30:00,212.44,212.56,212.26,212.37,37226.0,200.4172,200.5304,200.2474,200.3511,37226.0
2021-09-29 15:40:00,212.37,212.37,212.02,212.02,34104.0,200.3511,200.3511,200.0209,200.0209,34104.0
2021-09-29 15:50:00,212.01,212.01,211.67,211.72,63266.0,200.0115,200.0115,199.6907,199.7379,63266.0
2021-09-30 09:30:00,214.89,215.79,214.06,215.2,77654.0,202.7285,203.5776,201.9455,203.021,77654.0
2021-09-30 09:40:00,214.97,215.54,214.64,214.8,36933.0,202.804,203.3417,202.4927,202.6436,36933.0
2021-09-30 09:50:00,214.94,215.51,214.85,214.88,12462.0,202.7757,203.3134,202.6908,202.7191,12462.0
2021-09-30 10:00:00,214.76,214.78,214.03,214.22,32525.0,202.6059,202.6247,201.9172,202.0964,32525.0
2021-09-30 10:10:00,214.23,214.56,213.57,213.91,17440.0,202.1059,202.4172,201.4832,201.804,17440.0
2021-09-30 10:20:00,213.91,213.97,213.35,213.35,29235.0,201.804,201.8606,201.2757,201.2757,29235.0
2021-09-30 10:30:00,213.58,213.69,212.91,213.3,26530.0,201.4926,201.5964,200.8606,201.2285,26530.0
2021-09-30 10:40:00,213.28,213.28,212.36,212.71,18415.0,201.2096,201.2096,200.3417,200.6719,18415.0
2021-09-30 10:50:00,212.65,212.74,212.01,212.44,18029.0,200.6153,200.7002,200.0115,200.4172,18029.0
2021-09-30 11:00:00,212.4,212.7,212.2,212.7,12347.0,200.3794,200.6624,200.1907,200.6624,12347.0
2021-09-30 11:10:00,212.78,213.16,212.43,213.0,9253.0,200.7379,201.0964,200.4077,200.9455,9253.0
2021-09-30 11:20:00,212.94,212.94,212.35,212.53,7367.0,200.8889,200.8889,200.3323,200.5021,7367.0
2021-09-30 11:30:00,212.43,212.43,212.03,212.07,13731.0,200.4077,200.4077,200.0304,200.0681,13731.0
2021-09-30 11:40:00,212.09,212.09,211.51,211.52,12021.0,200.087,200.087,199.5398,199.5492,12021.0
2021-09-30 11:50:00,211.6,211.94,211.59,211.92,8456.0,199.6247,199.9455,199.6153,199.9266,8456.0
2021-09-30 12:00:00,211.86,211.93,211.16,211.2,11342.0,199.87,199.936,199.2096,199.2473,11342.0
2021-09-30 12:10:00,211.2,211.37,210.83,210.87,8651.0,199.2473,199.4077,198.8983,198.936,8651.0
2021-09-30 12:20:00,210.95,211.16,210.84,210.99,8164.0,199.0115,199.2096,198.9077,199.0492,8164.0
2021-09-30 12:30:00,210.94,211.05,210.62,210.96,13932.0,199.0021,199.1058,198.7002,199.0209,13932.0
2021-09-30 12:40:00,210.98,211.05,210.73,210.96,5945.0,199.0398,199.1058,198.8039,199.0209,5945.0
2021-09-30 12:50:00,210.94,211.0,210.53,210.74,9458.0,199.0021,199.0587,198.6153,198.8134,9458.0
2021-09-30 13:00:00,210.74,211.32,210.72,211.32,7755.0,198.8134,199.3605,198.7945,199.3605,7755.0
2021-09-30 13:10:00,211.36,211.37,211.08,211.26,5517.0,199.3983,199.4077,199.1341,199.3039,5517.0
2021-09-30 13:20:00,211.29,211.35,210.61,210.76,5961.0,199.3322,199.3889,198.6907,198.8322,5961.0
2021-09-30 13:30:00,210.61,210.71,210.46,210.71,3445.0,198.6907,198.7851,198.5492,198.7851,3445.0
2021-09-30 13:40:00,210.75,210.88,210.62,210.86,9631.0,198.8228,198.9455,198.7002,198.9266,9631.0
2021-09-30 13:50:00,210.91,211.19,210.87,211.18,6062.0,198.9738,199.2379,198.936,199.2285,6062.0
2021-09-30 14:00:00,211.19,211.89,211.19,211.72,23180.0,199.2379,199.8983,199.2379,199.7379,23180.0
2021-09-30 14:10:00,211.74,211.87,211.42,211.52,19076.0,199.7568,199.8794,199.4549,199.5492,19076.0
2021-09-30 14:20:00,211.39,211.62,211.34,211.62,11578.0,199.4266,199.6436,199.3794,199.6436,11578.0
2021-09-30 14:30:00,211.61,211.95,211.57,211.85,9837.0,199.6341,199.9549,199.5964,199.8606,9837.0
2021-09-30 14:40:00,211.84,212.28,211.84,212.23,11587.0,199.8511,200.2662,199.8511,200.219,11587.0
2021-09-30 14:50:00,212.23,212.46,211.95,212.01,20451.0,200.219,200.436,199.9549,200.0115,20451.0
2021-09-30 15:00:00,211.93,212.29,211.9,212.21,8830.0,199.936,200.2757,199.9077,200.2002,8830.0
2021-09-30 15:10:00,212.28,212.83,212.28,212.61,11211.0,200.2662,200.7851,200.2662,200.5775,11211.0
2021-09-30 15:20:00,212.55,212.63,212.32,212.32,12541.0,200.5209,200.5964,200.304,200.304,12541.0
2021-09-30 15:30:00,212.32,212.68,212.04,212.14,18565.0,200.304,200.6436,200.0398,200.1341,18565.0
2021-09-30 15:40:00,212.14,212.19,211.72,211.81,30533.0,200.1341,200.1813,199.7379,199.8228,30533.0
2021-09-30 15:50:00,211.73,211.74,210.61,210.61,94375.0,199.7473,199.7568,198.6907,198.6907,94375.0
2021-10-01 09:30:00,211.59,212.92,211.18,211.31,26235.0,199.6153,200.87,199.2285,199.3511,26235.0
2021-10-01 09:40:00,211.24,212.18,211.05,211.65,15766.0,199.2851,200.1719,199.1058,199.6719,15766.0
2021-10-01 09:50:00,211.64,211.89,211.38,211.87,13861.0,199.6624,199.8983,199.4172,199.8794,13861.0
2021-10-01 10:00:00,211.95,212.52,211.41,212.52,17742.0,199.9549,200.4926,199.4455,200.4926,17742.0
2021-10-01 10:10:00,212.44,212.63,211.77,212.02,22775.0,200.4172,200.5964,199.7851,200.0209,22775.0
2021-10-01 10:20:00,211.89,212.02,210.94,211.76,17520.0,199.8983,200.0209,199.0021,199.7756,17520.0
2021-10-01 10:30:00,211.83,212.02,211.54,211.63,15739.0,199.8417,200.0209,199.5681,199.653,15739.0
2021-10-01 10:40:00,211.59,211.63,211.1,211.33,13220.0,199.6153,199.653,199.153,199.37,13220.0
2021-10-01 10:50:00,211.21,211.79,211.12,211.78,16122.0,199.2568,199.8039,199.1719,199.7945,16122.0
2021-10-01 11:00:00,211.68,211.87,211.31,211.34,21149.0,199.7002,199.8794,199.3511,199.3794,21149.0
2021-10-01 11:10:00,211.38,212.53,211.36,212.18,23783.0,199.4172,200.5021,199.3983,200.1719,23783.0
2021-10-01 11:20:00,212.08,212.37,211.91,211.92,27076.0,200.0775,200.3511,199.9172,199.9266,27076.0
2021-10-01 11:30:00,211.97,212.56,211.85,212.5,22743.0,199.9738,200.5304,199.8606,200.4738,22743.0
2021-10-01 11:40:00,212.44,212.85,212.37,212.82,41134.0,200.4172,200.804,200.3511,200.7757,41134.0
2021-10-01 11:50:00,212.85,212.98,212.61,212.77,54378.0,200.804,200.9266,200.5775,200.7285,54378.0
2021-10-01 12:00:00,212.7,212.74,211.91,212.48,28054.0,200.6624,200.7002,199.9172,200.4549,28054.0
2021-10-01 12:10:00,212.4,212.56,212.26,212.43,8669.0,200.3794,200.5304,200.2474,200.4077,8669.0
2021-10-01 12:20:00,212.45,212.81,212.45,212.74,9198.0,200.4266,200.7662,200.4266,200.7002,9198.0
2021-10-01 12:30:00,212.77,213.25,212.74,213.13,10519.0,200.7285,201.1813,200.7002,201.0681,10519.0
2021-10-01 12:40:00,213.13,213.45,213.13,213.29,6035.0,201.0681,201.37,201.0681,201.2191,6035.0
2021-10-01 12:50:00,213.31,213.55,213.15,213.32,12405.0,201.2379,201.4643,201.087,201.2474,12405.0
2021-10-01 13:00:00,213.15,213.44,213.08,213.44,6501.0,201.087,201.3606,201.0209,201.3606,6501.0
2021-10-01 13:10:00,213.54,213.72,213.32,213.49,9823.0,201.4549,201.6247,201.2474,201.4077,9823.0
2021-10-01 13:20:00,213.46,213.7,213.37,213.65,7126.0,201.3794,201.6059,201.2945,201.5587,7126.0
2021-10-01 13:30:00,213.6,213.97,213.59,213.7,11014.0,201.5115,201.8606,201.5021,201.6059,11014.0
2021-10-01 13:40:00,213.85,214.42,213.79,214.35,17992.0,201.7474,202.2851,201.6908,202.2191,17992.0
2021-10-01 13:50:00,214.38,214.74,214.16,214.27,14070.0,202.2474,202.587,202.0398,202.1436,14070.0
2021-10-01 14:00:00,214.25,214.46,214.2,214.31,20550.0,202.1247,202.3228,202.0776,202.1813,20550.0
2021-10-01 14:10:00,214.44,214.69,214.44,214.64,11131.0,202.304,202.5398,202.304,202.4927,11131.0
2021-10-01 14:20:00,214.68,215.12,214.68,214.84,16548.0,202.5304,202.9455,202.5304,202.6813,16548.0
2021-10-01 14:30:00,214.87,215.32,214.82,215.21,12626.0,202.7096,203.1342,202.6625,203.0304,12626.0
2021-10-01 14:40:00,215.21,215.32,214.94,214.99,15594.0,203.0304,203.1342,202.7757,202.8228,15594.0
2021-10-01 14:50:00,214.98,215.32,214.92,215.27,12148.0,202.8134,203.1342,202.7568,203.087,12148.0
2021-10-01 15:00:00,215.28,215.58,215.24,215.47,17198.0,203.0964,203.3795,203.0587,203.2757,17198.0
2021-10-01 15:10:00,215.47,215.94,215.45,215.67,14606.0,203.2757,203.7191,203.2568,203.4644,14606.0
2021-10-01 15:20:00,215.7,216.14,215.52,215.56,18766.0,203.4927,203.9078,203.3229,203.3606,18766.0
2021-10-01 15:30:00,215.56,215.56,214.62,214.77,20602.0,203.3606,203.3606,202.4738,202.6153,20602.0
2021-10-01 15:40:00,214.71,214.73,214.04,214.07,31301.0,202.5587,202.5776,201.9266,201.9549,31301.0
2021-10-01 15:50:00,214.07,214.31,213.38,213.56,162514.0,201.9549,202.1813,201.304,201.4738,162514.0
2021-10-04 09:30:00,213.11,214.83,213.11,214.79,16951.0,201.0492,202.6719,201.0492,202.6342,16951.0
2021-10-04 09:40:00,214.68,215.14,214.33,214.86,24835.0,202.5304,202.9644,202.2002,202.7002,24835.0
2021-10-04 09:50:00,214.84,215.43,214.84,215.17,11459.0,202.6813,203.2379,202.6813,202.9927,11459.0
2021-10-04 10:00:00,215.17,215.56,214.99,215.02,20768.0,202.9927,203.3606,202.8228,202.8512,20768.0
2021-10-04 10:10:00,214.99,215.43,214.89,215.29,37365.0,202.8228,203.2379,202.7285,203.1059,37365.0
2021-10-04 10:20:00,215.29,215.38,214.8,214.96,27027.0,203.1059,203.1908,202.6436,202.7945,27027.0
2021-10-04 10:30:00,214.94,215.34,213.9,214.18,38530.0,202.7757,203.153,201.7945,202.0587,38530.0
2021-10-04 10:40:00,214.19,214.6,214.18,214.28,17595.0,202.0681,202.4549,202.0587,202.153,17595.0
2021-10-04 10:50:00,214.31,214.32,213.7,213.93,16998.0,202.1813,202.1908,201.6059,201.8228,16998.0
2021-10-04 11:00:00,213.95,214.12,213.65,214.08,16265.0,201.8417,202.0021,201.5587,201.9643,16265.0
2021-10-04 11:10:00,214.06,214.53,214.0,214.43,9545.0,201.9455,202.3889,201.8889,202.2945,9545.0
2021-10-04 11:20:00,214.44,214.48,214.0,214.21,18692.0,202.304,202.3417,201.8889,202.087,18692.0
2021-10-04 11:30:00,214.27,214.27,213.43,213.45,13058.0,202.1436,202.1436,201.3511,201.37,13058.0
2021-10-04 11:40:00,213.39,214.15,213.38,214.08,10591.0,201.3134,202.0304,201.304,201.9643,10591.0
2021-10-04 11:50:00,213.98,214.35,213.76,214.33,13851.0,201.87,202.2191,201.6625,202.2002,13851.0
2021-10-04 12:00:00,214.17,214.23,214.04,214.18,7526.0,202.0493,202.1059,201.9266,202.0587,7526.0
2021-10-04 12:10:00,214.16,214.26,213.88,213.88,7264.0,202.0398,202.1342,201.7757,201.7757,7264.0
2021-10-04 12:20:00,213.8,213.89,213.4,213.4,9094.0,201.7002,201.7851,201.3228,201.3228,9094.0
2021-10-04 12:30:00,213.41,213.63,213.34,213.4,6436.0,201.3323,201.5398,201.2662,201.3228,6436.0
2021-10-04 12:40:00,213.33,213.33,212.84,213.13,12016.0,201.2568,201.2568,200.7945,201.0681,12016.0
2021-10-04 12:50:00,213.12,213.35,212.89,213.2,15523.0,201.0587,201.2757,200.8417,201.1342,15523.0
2021-10-04 13:00:00,213.08,213.31,212.7,213.24,11899.0,201.0209,201.2379,200.6624,201.1719,11899.0
2021-10-04 13:10:00,213.21,213.27,212.9,213.04,5008.0,201.1436,201.2002,200.8511,200.9832,5008.0
2021-10-04 13:20:00,212.96,213.19,212.86,213.1,17969.0,200.9077,201.1247,200.8134,201.0398,17969.0
2021-10-04 13:30:00,213.25,213.64,213.2,213.57,21751.0,201.1813,201.5493,201.1342,201.4832,21751.0
2021-10-04 13:40:00,213.55,213.61,213.29,213.56,7391.0,201.4643,201.5209,201.2191,201.4738,7391.0
2021-10-04 13:50:00,213.63,213.67,213.28,213.44,9243.0,201.5398,201.5776,201.2096,201.3606,9243.0
2021-10-04 14:00:00,213.44,213.66,213.28,213.39,12378.0,201.3606,201.5681,201.2096,201.3134,12378.0
2021-10-04 14:10:00,213.28,213.35,212.8,212.95,8810.0,201.2096,201.2757,200.7568,200.8983,8810.0
2021-10-04 14:20:00,213.01,213.19,212.9,213.05,11347.0,200.9549,201.1247,200.8511,200.9926,11347.0
2021-10-04 14:30:00,213.05,213.14,212.68,212.78,11563.0,200.9926,201.0775,200.6436,200.7379,11563.0
2021-10-04 14:40:00,212.74,213.14,212.66,213.07,9774.0,200.7002,201.0775,200.6247,201.0115,9774.0
2021-10-04 14:50:00,213.06,213.1,212.71,212.76,12649.0,201.0021,201.0398,200.6719,200.7191,12649.0
2021-10-04 15:00:00,212.79,213.01,212.69,212.92,14560.0,200.7474,200.9549,200.653,200.87,14560.0
2021-10-04 15:10:00,212.92,212.97,212.65,212.72,12857.0,200.87,200.9172,200.6153,200.6813,12857.0
2021-10-04 15:20:00,212.69,212.87,212.62,212.84,14238.0,200.653,200.8228,200.587,200.7945,14238.0
2021-10-04 15:30:00,212.84,213.16,212.67,212.7,23429.0,200.7945,201.0964,200.6341,200.6624,23429.0
2021-10-04 15:40:00,212.76,213.4,212.75,213.11,24811.0,200.7191,201.3228,200.7096,201.0492,24811.0
2021-10-04 15:50:00,213.09,213.17,212.4,213.08,126995.0,201.0304,201.1059,200.3794,201.0209,126995.0
2021-10-05 09:30:00,212.95,213.6,211.27,211.4,29328.0,200.8983,201.5115,199.3134,199.436,29328.0
2021-10-05 09:40:00,211.33,211.54,210.58,211.23,35233.0,199.37,199.5681,198.6624,199.2756,35233.0
2021-10-05 09:50:00,211.22,212.82,211.08,212.82,11332.0,199.2662,200.7757,199.1341,200.7757,11332.0
2021-10-05 10:00:00,212.96,213.44,212.89,213.11,8693.0,200.9077,201.3606,200.8417,201.0492,8693.0
2021-10-05 10:10:00,213.18,213.24,212.55,212.56,13059.0,201.1153,201.1719,200.5209,200.5304,13059.0
2021-10-05 10:20:00,212.65,213.34,212.55,213.2,30342.0,200.6153,201.2662,200.5209,201.1342,30342.0
2021-10-05 10:30:00,213.19,213.2,212.5,212.58,7556.0,201.1247,201.1342,200.4738,200.5492,7556.0
2021-10-05 10:40:00,212.64,213.28,212.49,212.97,22855.0,200.6058,201.2096,200.4643,200.9172,22855.0
2021-10-05 10:50:00,212.89,213.38,212.71,213.12,23813.0,200.8417,201.304,200.6719,201.0587,23813.0
2021-10-05 11:00:00,213.24,213.58,212.97,213.58,15427.0,201.1719,201.4926,200.9172,201.4926,15427.0
2021-10-05 11:10:00,213.53,213.93,213.51,213.62,13908.0,201.4455,201.8228,201.4266,201.5304,13908.0
2021-10-05 11:20:00,213.55,213.62,213.38,213.47,11035.0,201.4643,201.5304,201.304,201.3889,11035.0
2021-10-05 11:30:00,213.55,213.55,213.07,213.08,8900.0,201.4643,201.4643,201.0115,201.0209,8900.0
2021-10-05 11:40:00,213.16,213.26,213.02,213.15,7326.0,201.0964,201.1908,200.9643,201.087,7326.0
2021-10-05 11:50:00,213.15,213.27,212.95,213.23,8164.0,201.087,201.2002,200.8983,201.1625,8164.0
2021-10-05 12:00:00,213.24,213.25,212.98,213.15,6149.0,201.1719,201.1813,200.9266,201.087,6149.0
2021-10-05 12:10:00,213.17,213.24,212.97,213.11,18310.0,201.1059,201.1719,200.9172,201.0492,18310.0
2021-10-05 12:20:00,213.1,213.17,212.93,213.04,35603.0,201.0398,201.1059,200.8794,200.9832,35603.0
2021-10-05 12:30:00,213.06,213.23,212.81,212.93,35276.0,201.0021,201.1625,200.7662,200.8794,35276.0
2021-10-05 12:40:00,212.9,212.98,212.63,212.94,21766.0,200.8511,200.9266,200.5964,200.8889,21766.0
2021-10-05 12:50:00,212.9,213.0,212.8,213.0,10026.0,200.8511,200.9455,200.7568,200.9455,10026.0
2021-10-05 13:00:00,213.04,213.16,212.92,213.15,6264.0,200.9832,201.0964,200.87,201.087,6264.0
2021-10-05 13:10:00,213.23,213.33,213.08,213.25,12219.0,201.1625,201.2568,201.0209,201.1813,12219.0
2021-10-05 13:20:00,213.27,213.32,213.2,213.24,5682.0,201.2002,201.2474,201.1342,201.1719,5682.0
2021-10-05 13:30:00,213.12,213.33,213.09,213.16,17760.0,201.0587,201.2568,201.0304,201.0964,17760.0
2021-10-05 13:40:00,213.17,213.49,213.08,213.3,6636.0,201.1059,201.4077,201.0209,201.2285,6636.0
2021-10-05 13:50:00,213.3,213.76,213.3,213.75,24808.0,201.2285,201.6625,201.2285,201.653,24808.0
2021-10-05 14:00:00,213.76,213.86,213.4,213.53,9332.0,201.6625,201.7568,201.3228,201.4455,9332.0
2021-10-05 14:10:00,213.54,213.75,213.48,213.53,19922.0,201.4549,201.653,201.3983,201.4455,19922.0
2021-10-05 14:20:00,213.57,213.72,213.52,213.66,8150.0,201.4832,201.6247,201.436,201.5681,8150.0
2021-10-05 14:30:00,213.69,213.89,213.67,213.67,9001.0,201.5964,201.7851,201.5776,201.5776,9001.0
2021-10-05 14:40:00,213.79,213.91,213.59,213.76,9534.0,201.6908,201.804,201.5021,201.6625,9534.0
2021-10-05 14:50:00,213.77,213.83,213.29,213.33,12215.0,201.6719,201.7285,201.2191,201.2568,12215.0
2021-10-05 15:00:00,213.28,213.41,213.22,213.28,10412.0,201.2096,201.3323,201.153,201.2096,10412.0
2021-10-05 15:10:00,213.23,213.49,213.04,213.11,16352.0,201.1625,201.4077,200.9832,201.0492,16352.0
2021-10-05 15:20:00,213.16,213.18,212.58,212.76,15139.0,201.0964,201.1153,200.5492,200.7191,15139.0
2021-10-05 15:30:00,212.72,213.3,212.67,213.14,30275.0,200.6813,201.2285,200.6341,201.0775,30275.0
2021-10-05 15:40:00,213.11,213.83,213.07,213.43,62474.0,201.0492,201.7285,201.0115,201.3511,62474.0
2021-10-05 15:50:00,213.53,213.63,212.84,213.01,77143.0,201.4455,201.5398,200.7945,200.9549,77143.0
2021-10-06 09:30:00,213.03,214.27,210.6,213.09,122070.0,200.9738,202.1436,198.6813,201.0304,122070.0
2021-10-06 09:40:00,212.9,217.0,212.71,216.53,169794.0,200.8511,204.7191,200.6719,204.2757,169794.0
2021-10-06 09:50:00,216.71,217.25,211.81,212.88,169686.0,204.4455,204.9549,199.8228,200.8323,169686.0
2021-10-06 10:00:00,212.88,214.3,212.56,212.76,64927.0,200.8323,202.1719,200.5304,200.7191,64927.0
2021-10-06 10:10:00,212.99,213.01,211.51,212.0,28335.0,200.936,200.9549,199.5398,200.0021,28335.0
2021-10-06 10:20:00,211.82,213.87,211.54,213.1,32240.0,199.8323,201.7662,199.5681,201.0398,32240.0
2021-10-06 10:30:00,212.98,213.39,212.72,212.9,19111.0,200.9266,201.3134,200.6813,200.8511,19111.0
2021-10-06 10:40:00,213.0,213.21,211.98,212.55,25681.0,200.9455,201.1436,199.9832,200.5209,25681.0
2021-10-06 10:50:00,212.42,212.63,211.7,211.85,16496.0,200.3983,200.5964,199.719,199.8606,16496.0
2021-10-06 11:00:00,211.99,211.99,210.77,211.34,31853.0,199.9926,199.9926,198.8417,199.3794,31853.0
2021-10-06 11:10:00,211.46,213.31,211.46,212.95,32672.0,199.4926,201.2379,199.4926,200.8983,32672.0
2021-10-06 11:20:00,212.98,213.22,212.34,212.74,14343.0,200.9266,201.153,200.3228,200.7002,14343.0
2021-10-06 11:30:00,212.6,212.89,211.66,212.13,11852.0,200.5681,200.8417,199.6813,200.1247,11852.0
2021-10-06 11:40:00,212.5,212.51,211.73,211.83,22484.0,200.4738,200.4832,199.7473,199.8417,22484.0
2021-10-06 11:50:00,211.94,212.43,211.94,212.23,9052.0,199.9455,200.4077,199.9455,200.219,9052.0
2021-10-06 12:00:00,212.22,212.28,211.61,211.9,18758.0,200.2096,200.2662,199.6341,199.9077,18758.0
2021-10-06 12:10:00,211.96,212.03,211.48,211.78,12242.0,199.9643,200.0304,199.5115,199.7945,12242.0
2021-10-06 12:20:00,211.78,211.85,211.2,211.49,10945.0,199.7945,199.8606,199.2473,199.5209,10945.0
2021-10-06 12:30:00,211.52,212.03,211.43,211.8,12332.0,199.5492,200.0304,199.4643,199.8134,12332.0
2021-10-06 12:40:00,211.71,211.94,211.44,211.54,8445.0,199.7285,199.9455,199.4738,199.5681,8445.0
2021-10-06 12:50:00,211.58,211.77,211.45,211.45,10510.0,199.6058,199.7851,199.4832,199.4832,10510.0
2021-10-06 13:00:00,211.45,211.52,210.8,210.91,13522.0,199.4832,199.5492,198.87,198.9738,13522.0
2021-10-06 13:10:00,210.81,210.88,210.25,210.55,13380.0,198.8794,198.9455,198.3511,198.6341,13380.0
2021-10-06 13:20:00,210.54,210.72,210.32,210.7,17455.0,198.6247,198.7945,198.4171,198.7756,17455.0
2021-10-06 13:30:00,210.77,211.77,210.68,211.48,11489.0,198.8417,199.7851,198.7568,199.5115,11489.0
2021-10-06 13:40:00,211.47,211.97,211.37,211.96,10657.0,199.5021,199.9738,199.4077,199.9643,10657.0
2021-10-06 13:50:00,211.97,212.0,211.32,211.51,8223.0,199.9738,200.0021,199.3605,199.5398,8223.0
2021-10-06 14:00:00,211.6,211.94,211.17,211.78,15953.0,199.6247,199.9455,199.219,199.7945,15953.0
2021-10-06 14:10:00,211.75,212.39,211.74,212.39,12895.0,199.7662,200.37,199.7568,200.37,12895.0
2021-10-06 14:20:00,212.42,213.06,212.31,212.76,23024.0,200.3983,201.0021,200.2945,200.7191,23024.0
2021-10-06 14:30:00,212.73,212.73,211.92,212.39,11104.0,200.6908,200.6908,199.9266,200.37,11104.0
2021-10-06 14:40:00,212.36,212.9,212.36,212.53,16546.0,200.3417,200.8511,200.3417,200.5021,16546.0
2021-10-06 14:50:00,212.48,212.71,212.03,212.03,22327.0,200.4549,200.6719,200.0304,200.0304,22327.0
2021-10-06 15:00:00,212.06,212.11,211.59,211.77,11024.0,200.0587,200.1058,199.6153,199.7851,11024.0
2021-10-06 15:10:00,211.78,212.21,211.75,211.79,15140.0,199.7945,200.2002,199.7662,199.8039,15140.0
2021-10-06 15:20:00,211.8,211.99,211.29,211.92,14653.0,199.8134,199.9926,199.3322,199.9266,14653.0
2021-10-06 15:30:00,212.01,212.02,211.34,211.53,22559.0,200.0115,200.0209,199.3794,199.5587,22559.0
2021-10-06 15:40:00,211.56,211.6,210.85,211.43,43438.0,199.587,199.6247,198.9171,199.4643,43438.0
2021-10-06 15:50:00,211.5,211.87,211.44,211.5,122016.0,199.5304,199.8794,199.4738,199.5304,122016.0
2021-10-07 09:30:00,213.49,214.6,212.55,214.16,69608.0,201.4077,202.4549,200.5209,202.0398,69608.0
2021-10-07 09:40:00,214.13,214.9,214.13,214.62,41721.0,202.0115,202.7379,202.0115,202.4738,41721.0
2021-10-07 09:50:00,214.75,216.34,214.72,215.84,46207.0,202.5964,204.0964,202.5681,203.6247,46207.0
2021-10-07 10:00:00,215.83,216.61,215.53,216.47,31481.0,203.6153,204.3512,203.3323,204.2191,31481.0
2021-10-07 10:10:00,216.46,217.18,216.37,217.09,20522.0,204.2097,204.8889,204.1247,204.804,20522.0
2021-10-07 10:20:00,217.03,217.1,215.89,216.63,27471.0,204.7474,204.8134,203.6719,204.37,27471.0
2021-10-07 10:30:00,216.73,217.1,216.39,216.49,21162.0,204.4644,204.8134,204.1436,204.238,21162.0
2021-10-07 10:40:00,216.5,217.26,216.12,216.95,28416.0,204.2474,204.9644,203.8889,204.6719,28416.0
2021-10-07 10:50:00,216.95,217.1,216.31,216.58,19224.0,204.6719,204.8134,204.0681,204.3229,19224.0
2021-10-07 11:00:00,216.71,216.76,216.14,216.15,16641.0,204.4455,204.4927,203.9078,203.9172,16641.0
2021-10-07 11:10:00,216.24,216.41,215.58,215.82,23706.0,204.0021,204.1625,203.3795,203.6059,23706.0
2021-10-07 11:20:00,215.82,216.12,215.49,215.49,13024.0,203.6059,203.8889,203.2946,203.2946,13024.0
2021-10-07 11:30:00,215.58,216.1,215.17,215.8,26089.0,203.3795,203.87,202.9927,203.587,26089.0
2021-10-07 11:40:00,215.8,216.17,215.4,216.15,22332.0,203.587,203.9361,203.2096,203.9172,22332.0
2021-10-07 11:50:00,216.15,216.58,215.77,216.46,23154.0,203.9172,204.3229,203.5587,204.2097,23154.0
2021-10-07 12:00:00,216.51,216.69,216.5,216.65,14431.0,204.2568,204.4266,204.2474,204.3889,14431.0
2021-10-07 12:10:00,216.65,216.99,216.57,216.75,24399.0,204.3889,204.7097,204.3134,204.4832,24399.0
2021-10-07 12:20:00,216.74,217.36,216.74,217.36,9726.0,204.4738,205.0587,204.4738,205.0587,9726.0
2021-10-07 12:30:00,217.37,217.42,217.08,217.42,9122.0,205.0682,205.1153,204.7946,205.1153,9122.0
2021-10-07 12:40:00,217.32,217.43,217.07,217.23,17530.0,205.021,205.1248,204.7851,204.9361,17530.0
2021-10-07 12:50:00,217.25,217.58,217.17,217.41,24724.0,204.9549,205.2663,204.8795,205.1059,24724.0
2021-10-07 13:00:00,217.42,217.63,217.32,217.59,26031.0,205.1153,205.3134,205.021,205.2757,26031.0
2021-10-07 13:10:00,217.59,217.85,217.57,217.76,23600.0,205.2757,205.521,205.2568,205.4361,23600.0
2021-10-07 13:20:00,217.73,217.73,217.31,217.64,17268.0,205.4078,205.4078,205.0116,205.3229,17268.0
2021-10-07 13:30:00,217.61,218.09,217.45,218.09,20755.0,205.2946,205.7474,205.1436,205.7474,20755.0
2021-10-07 13:40:00,218.07,218.39,217.85,218.09,26556.0,205.7285,206.0304,205.521,205.7474,26556.0
2021-10-07 13:50:00,218.26,218.26,217.83,218.12,16409.0,205.9078,205.9078,205.5021,205.7757,16409.0
2021-10-07 14:00:00,218.09,218.46,218.0,218.17,41414.0,205.7474,206.0965,205.6625,205.8229,41414.0
2021-10-07 14:10:00,218.13,218.53,218.13,218.44,20864.0,205.7851,206.1625,205.7851,206.0776,20864.0
2021-10-07 14:20:00,218.42,218.46,217.65,217.69,31785.0,206.0587,206.0965,205.3323,205.37,31785.0
2021-10-07 14:30:00,217.7,217.93,217.53,217.9,30413.0,205.3795,205.5965,205.2191,205.5682,30413.0
2021-10-07 14:40:00,217.9,217.91,217.63,217.72,22095.0,205.5682,205.5776,205.3134,205.3983,22095.0
2021-10-07 14:50:00,217.7,217.75,217.36,217.37,26161.0,205.3795,205.4266,205.0587,205.0682,26161.0
2021-10-07 15:00:00,217.29,217.34,217.03,217.19,18076.0,204.9927,205.0399,204.7474,204.8983,18076.0
2021-10-07 15:10:00,217.19,217.69,217.14,217.53,23778.0,204.8983,205.37,204.8512,205.2191,23778.0
2021-10-07 15:20:00,217.54,217.64,217.21,217.5,57662.0,205.2285,205.3229,204.9172,205.1908,57662.0
2021-10-07 15:30:00,217.5,217.5,216.96,217.21,87014.0,205.1908,205.1908,204.6814,204.9172,87014.0
2021-10-07 15:40:00,217.21,217.37,216.25,216.39,82012.0,204.9172,205.0682,204.0115,204.1436,82012.0
2021-10-07 15:50:00,216.38,216.68,216.16,216.52,195839.0,204.1342,204.4172,203.9266,204.2663,195839.0
2021-10-08 09:30:00,216.15,216.81,215.41,216.18,19673.0,203.9172,204.5398,203.2191,203.9455,19673.0
2021-10-08 09:40:00,216.31,217.41,216.21,217.05,12383.0,204.0681,205.1059,203.9738,204.7663,12383.0
2021-10-08 09:50:00,216.98,217.45,216.59,217.18,9826.0,204.7002,205.1436,204.3323,204.8889,9826.0
2021-10-08 10:00:00,217.21,218.15,217.21,217.92,21286.0,204.9172,205.804,204.9172,205.587,21286.0
2021-10-08 10:10:00,217.93,218.13,217.63,217.85,21731.0,205.5965,205.7851,205.3134,205.521,21731.0
2021-10-08 10:20:00,217.84,217.97,217.14,217.2,7521.0,205.5116,205.6342,204.8512,204.9078,7521.0
2021-10-08 10:30:00,217.23,217.37,217.07,217.23,7212.0,204.9361,205.0682,204.7851,204.9361,7212.0
2021-10-08 10:40:00,217.17,217.5,216.92,217.44,7544.0,204.8795,205.1908,204.6436,205.1342,7544.0
2021-10-08 10:50:00,217.47,217.54,217.14,217.43,12534.0,205.1625,205.2285,204.8512,205.1248,12534.0
2021-10-08 11:00:00,217.43,217.81,217.3,217.49,14205.0,205.1248,205.4833,205.0021,205.1814,14205.0
2021-10-08 11:10:00,217.5,218.03,217.5,217.95,35558.0,205.1908,205.6908,205.1908,205.6153,35558.0
2021-10-08 11:20:00,217.96,218.19,217.71,217.71,23503.0,205.6248,205.8417,205.3889,205.3889,23503.0
2021-10-08 11:30:00,217.87,217.91,217.34,217.45,12205.0,205.5399,205.5776,205.0399,205.1436,12205.0
2021-10-08 11:40:00,217.45,217.75,217.41,217.7,11774.0,205.1436,205.4266,205.1059,205.3795,11774.0
2021-10-08 11:50:00,217.73,218.21,217.73,218.04,24011.0,205.4078,205.8606,205.4078,205.7002,24011.0
2021-10-08 12:00:00,217.96,218.0,217.8,217.87,8695.0,205.6248,205.6625,205.4738,205.5399,8695.0
2021-10-08 12:10:00,217.8,218.25,217.69,218.22,15584.0,205.4738,205.8984,205.37,205.8701,15584.0
2021-10-08 12:20:00,218.19,218.5,218.11,218.42,24580.0,205.8417,206.1342,205.7663,206.0587,24580.0
2021-10-08 12:30:00,218.43,218.89,218.25,218.85,13561.0,206.0682,206.5021,205.8984,206.4644,13561.0
2021-10-08 12:40:00,218.84,219.1,218.73,219.0,16305.0,206.455,206.7002,206.3512,206.6059,16305.0
2021-10-08 12:50:00,219.0,219.46,219.0,219.4,22008.0,206.6059,207.0399,206.6059,206.9833,22008.0
2021-10-08 13:00:00,219.4,219.83,219.35,219.71,17858.0,206.9833,207.3889,206.9361,207.2757,17858.0
2021-10-08 13:10:00,219.68,219.97,219.43,219.53,33140.0,207.2474,207.521,207.0116,207.1059,33140.0
2021-10-08 13:20:00,219.53,219.67,219.38,219.53,30829.0,207.1059,207.238,206.9644,207.1059,30829.0
2021-10-08 13:30:00,219.47,219.47,219.03,219.19,12332.0,207.0493,207.0493,206.6342,206.7852,12332.0
2021-10-08 13:40:00,219.17,219.36,218.85,219.33,29139.0,206.7663,206.9455,206.4644,206.9172,29139.0
2021-10-08 13:50:00,219.38,219.93,219.25,219.87,19739.0,206.9644,207.4833,206.8418,207.4267,19739.0
2021-10-08 14:00:00,219.88,220.5,219.87,220.5,28212.0,207.4361,208.021,207.4267,208.021,28212.0
2021-10-08 14:10:00,220.49,222.0,220.49,220.81,91384.0,208.0116,209.4361,208.0116,208.3135,91384.0
2021-10-08 14:20:00,220.7,220.94,220.46,220.9,16606.0,208.2097,208.4361,207.9833,208.3984,16606.0
2021-10-08 14:30:00,220.85,220.89,220.1,220.21,13417.0,208.3512,208.3889,207.6437,207.7474,13417.0
2021-10-08 14:40:00,220.21,220.79,220.11,220.15,26345.0,207.7474,208.2946,207.6531,207.6908,26345.0
2021-10-08 14:50:00,220.12,220.33,220.12,220.13,14666.0,207.6625,207.8606,207.6625,207.672,14666.0
2021-10-08 15:00:00,220.15,220.44,220.14,220.39,20299.0,207.6908,207.9644,207.6814,207.9172,20299.0
2021-10-08 15:10:00,220.36,220.78,220.35,220.48,22734.0,207.8889,208.2852,207.8795,208.0021,22734.0
2021-10-08 15:20:00,220.46,220.46,219.85,220.28,25004.0,207.9833,207.9833,207.4078,207.8135,25004.0
2021-10-08 15:30:00,220.23,220.55,219.51,219.58,43846.0,207.7663,208.0682,207.087,207.1531,43846.0
2021-10-08 15:40:00,219.57,219.68,219.26,219.54,53397.0,207.1436,207.2474,206.8512,207.1153,53397.0
2021-10-08 15:50:00,219.54,220.24,219.49,219.71,256120.0,207.1153,207.7757,207.0682,207.2757,256120.0
2021-10-11 09:30:00,220.68,220.89,219.93,220.72,24103.0,208.1908,208.3889,207.4833,208.2286,24103.0
2021-10-11 09:40:00,220.61,221.86,220.61,221.78,15267.0,208.1248,209.304,208.1248,209.2286,15267.0
2021-10-11 09:50:00,221.84,222.25,221.84,222.2,17502.0,209.2852,209.672,209.2852,209.6248,17502.0
2021-10-11 10:00:00,222.18,222.32,221.59,221.67,13549.0,209.6059,209.738,209.0493,209.1248,13549.0
2021-10-11 10:10:00,221.66,222.14,221.63,222.03,7866.0,209.1154,209.5682,209.0871,209.4644,7866.0
2021-10-11 10:20:00,222.06,222.06,221.65,221.9,7768.0,209.4927,209.4927,209.1059,209.3418,7768.0
2021-10-11 10:30:00,221.9,222.09,221.5,222.06,20309.0,209.3418,209.521,208.9644,209.4927,20309.0
2021-10-11 10:40:00,222.07,222.34,221.59,222.18,25601.0,209.5022,209.7569,209.0493,209.6059,25601.0
2021-10-11 10:50:00,222.1,222.22,221.83,221.85,5843.0,209.5305,209.6437,209.2757,209.2946,5843.0
2021-10-11 11:00:00,221.78,221.89,221.54,221.74,14306.0,209.2286,209.3324,209.0022,209.1908,14306.0
2021-10-11 11:10:00,221.78,221.78,221.42,221.5,10769.0,209.2286,209.2286,208.8889,208.9644,10769.0
2021-10-11 11:20:00,221.49,221.7,221.43,221.59,7049.0,208.955,209.1531,208.8984,209.0493,7049.0
2021-10-11 11:30:00,221.64,222.05,221.63,221.87,17278.0,209.0965,209.4833,209.0871,209.3135,17278.0
2021-10-11 11:40:00,221.87,221.95,221.36,221.53,6323.0,209.3135,209.389,208.8323,208.9927,6323.0
2021-10-11 11:50:00,221.53,221.76,221.49,221.71,8004.0,208.9927,209.2097,208.955,209.1625,8004.0
2021-10-11 12:00:00,221.72,221.75,221.22,221.43,8901.0,209.172,209.2003,208.7003,208.8984,8901.0
2021-10-11 12:10:00,221.41,221.55,220.96,220.98,8488.0,208.8795,209.0116,208.455,208.4739,8488.0
2021-10-11 12:20:00,220.98,221.31,220.95,221.24,10112.0,208.4739,208.7852,208.4455,208.7191,10112.0
2021-10-11 12:30:00,221.18,221.62,221.03,221.33,22226.0,208.6625,209.0776,208.521,208.804,22226.0
2021-10-11 12:40:00,221.34,221.5,221.28,221.36,7244.0,208.8135,208.9644,208.7569,208.8323,7244.0
2021-10-11 12:50:00,221.38,221.49,221.18,221.43,19874.0,208.8512,208.955,208.6625,208.8984,19874.0
2021-10-11 13:00:00,221.39,221.41,221.05,221.29,21597.0,208.8606,208.8795,208.5399,208.7663,21597.0
2021-10-11 13:10:00,221.27,221.5,221.25,221.48,8351.0,208.7474,208.9644,208.7286,208.9456,8351.0
2021-10-11 13:20:00,221.44,221.48,220.84,220.99,14402.0,208.9078,208.9456,208.3418,208.4833,14402.0
2021-10-11 13:30:00,221.03,221.11,220.77,221.08,9132.0,208.521,208.5965,208.2757,208.5682,9132.0
2021-10-11 13:40:00,221.07,221.15,220.59,220.9,12335.0,208.5588,208.6342,208.1059,208.3984,12335.0
2021-10-11 13:50:00,220.91,221.12,220.83,220.95,14073.0,208.4078,208.6059,208.3323,208.4455,14073.0
2021-10-11 14:00:00,220.92,221.24,220.92,221.24,13747.0,208.4172,208.7191,208.4172,208.7191,13747.0
2021-10-11 14:10:00,221.25,221.53,221.22,221.34,10973.0,208.7286,208.9927,208.7003,208.8135,10973.0
2021-10-11 14:20:00,221.33,221.4,221.14,221.23,11050.0,208.804,208.8701,208.6248,208.7097,11050.0
2021-10-11 14:30:00,221.24,221.38,220.93,220.95,11201.0,208.7191,208.8512,208.4267,208.4455,11201.0
2021-10-11 14:40:00,220.96,221.0,220.77,220.97,7462.0,208.455,208.4927,208.2757,208.4644,7462.0
2021-10-11 14:50:00,220.97,221.11,220.87,221.0,11066.0,208.4644,208.5965,208.3701,208.4927,11066.0
2021-10-11 15:00:00,220.98,221.11,220.81,220.83,10770.0,208.4739,208.5965,208.3135,208.3323,10770.0
2021-10-11 15:10:00,220.91,220.99,220.84,220.91,16911.0,208.4078,208.4833,208.3418,208.4078,16911.0
2021-10-11 15:20:00,220.91,220.98,220.44,220.44,31852.0,208.4078,208.4739,207.9644,207.9644,31852.0
2021-10-11 15:30:00,220.41,220.41,219.85,220.03,11429.0,207.9361,207.9361,207.4078,207.5776,11429.0
2021-10-11 15:40:00,220.05,220.05,219.6,219.62,32985.0,207.5965,207.5965,207.172,207.1908,32985.0
2021-10-11 15:50:00,219.69,219.81,219.3,219.7,141304.0,207.2569,207.3701,206.8889,207.2663,141304.0
2021-10-12 09:30:00,219.02,220.52,219.02,219.83,15169.0,206.6248,208.0399,206.6248,207.3889,15169.0
2021-10-12 09:40:00,219.87,220.34,219.22,219.24,15136.0,207.4267,207.8701,206.8135,206.8323,15136.0
2021-10-12 09:50:00,219.35,220.21,219.31,219.5,16094.0,206.9361,207.7474,206.8984,207.0776,16094.0
2021-10-12 10:00:00,219.5,219.74,219.05,219.42,21486.0,207.0776,207.304,206.6531,207.0021,21486.0
2021-10-12 10:10:00,219.37,219.82,219.01,219.43,21034.0,206.955,207.3795,206.6153,207.0116,21034.0
2021-10-12 10:20:00,219.38,219.38,219.03,219.26,8463.0,206.9644,206.9644,206.6342,206.8512,8463.0
2021-10-12 10:30:00,219.19,219.75,219.09,219.71,12936.0,206.7852,207.3135,206.6908,207.2757,12936.0
2021-10-12 10:40:00,219.74,219.89,219.44,219.89,13960.0,207.304,207.4455,207.021,207.4455,13960.0
2021-10-12 10:50:00,219.85,219.94,219.35,219.35,7815.0,207.4078,207.4927,206.9361,206.9361,7815.0
2021-10-12 11:00:00,219.4,219.75,219.37,219.75,8852.0,206.9833,207.3135,206.955,207.3135,8852.0
2021-10-12 11:10:00,219.74,219.79,219.49,219.52,12447.0,207.304,207.3512,207.0682,207.0965,12447.0
2021-10-12 11:20:00,219.52,219.74,219.39,219.39,10844.0,207.0965,207.304,206.9738,206.9738,10844.0
2021-10-12 11:30:00,219.46,219.57,219.25,219.29,11295.0,207.0399,207.1436,206.8418,206.8795,11295.0
2021-10-12 11:40:00,219.26,219.67,219.2,219.62,17658.0,206.8512,207.238,206.7946,207.1908,17658.0
2021-10-12 11:50:00,219.6,219.6,219.34,219.6,5957.0,207.172,207.172,206.9267,207.172,5957.0
2021-10-12 12:00:00,219.65,219.71,219.53,219.63,9135.0,207.2191,207.2757,207.1059,207.2003,9135.0
2021-10-12 12:10:00,219.65,219.71,219.21,219.21,8450.0,207.2191,207.2757,206.804,206.804,8450.0
2021-10-12 12:20:00,219.21,219.36,219.09,219.19,24593.0,206.804,206.9455,206.6908,206.7852,24593.0
2021-10-12 12:30:00,219.11,219.22,219.03,219.16,17550.0,206.7097,206.8135,206.6342,206.7569,17550.0
2021-10-12 12:40:00,219.14,219.25,219.07,219.2,15108.0,206.738,206.8418,206.6719,206.7946,15108.0
2021-10-12 12:50:00,219.22,219.29,219.07,219.17,9947.0,206.8135,206.8795,206.6719,206.7663,9947.0
2021-10-12 13:00:00,219.16,219.24,219.09,219.14,15751.0,206.7569,206.8323,206.6908,206.738,15751.0
2021-10-12 13:10:00,219.17,219.41,219.17,219.39,5309.0,206.7663,206.9927,206.7663,206.9738,5309.0
2021-10-12 13:20:00,219.42,219.56,219.26,219.44,7955.0,207.0021,207.1342,206.8512,207.021,7955.0
2021-10-12 13:30:00,219.37,219.53,219.36,219.41,3849.0,206.955,207.1059,206.9455,206.9927,3849.0
2021-10-12 13:40:00,219.38,219.4,219.25,219.32,6215.0,206.9644,206.9833,206.8418,206.9078,6215.0
2021-10-12 13:50:00,219.29,219.33,219.11,219.24,12445.0,206.8795,206.9172,206.7097,206.8323,12445.0
2021-10-12 14:00:00,219.19,219.26,219.08,219.15,11464.0,206.7852,206.8512,206.6814,206.7474,11464.0
2021-10-12 14:10:00,219.26,219.67,219.2,219.51,12647.0,206.8512,207.238,206.7946,207.087,12647.0
2021-10-12 14:20:00,219.46,219.54,219.43,219.5,10212.0,207.0399,207.1153,207.0116,207.0776,10212.0
2021-10-12 14:30:00,219.46,219.5,219.12,219.14,16836.0,207.0399,207.0776,206.7191,206.738,16836.0
2021-10-12 14:40:00,219.18,219.32,219.11,219.19,13105.0,206.7757,206.9078,206.7097,206.7852,13105.0
2021-10-12 14:50:00,219.18,219.33,219.08,219.27,17674.0,206.7757,206.9172,206.6814,206.8606,17674.0
2021-10-12 15:00:00,219.32,219.36,219.08,219.33,20997.0,206.9078,206.9455,206.6814,206.9172,20997.0
2021-10-12 15:10:00,219.28,219.44,219.05,219.17,24715.0,206.8701,207.021,206.6531,206.7663,24715.0
2021-10-12 15:20:00,219.16,219.28,219.0,219.12,21064.0,206.7569,206.8701,206.6059,206.7191,21064.0
2021-10-12 15:30:00,219.09,219.1,218.82,218.95,33038.0,206.6908,206.7002,206.4361,206.5587,33038.0
2021-10-12 15:40:00,218.96,219.11,218.44,218.44,40643.0,206.5682,206.7097,206.0776,206.0776,40643.0
2021-10-12 15:50:00,218.19,218.96,218.19,218.78,76994.0,205.8417,206.5682,205.8417,206.3984,76994.0
2021-10-13 09:30:00,221.99,222.39,220.18,220.37,39780.0,209.4267,209.8041,207.7191,207.8984,39780.0
2021-10-13 09:40:00,220.5,220.89,219.5,219.7,8300.0,208.021,208.3889,207.0776,207.2663,8300.0
2021-10-13 09:50:00,219.54,219.79,219.09,219.35,12768.0,207.1153,207.3512,206.6908,206.9361,12768.0
2021-10-13 10:00:00,219.15,220.07,219.14,219.18,30385.0,206.7474,207.6154,206.738,206.7757,30385.0
2021-10-13 10:10:00,219.18,219.18,218.4,218.41,5297.0,206.7757,206.7757,206.0399,206.0493,5297.0
2021-10-13 10:20:00,218.38,218.76,218.0,218.36,11925.0,206.021,206.3795,205.6625,206.0021,11925.0
2021-10-13 10:30:00,218.47,218.93,218.24,218.7,6417.0,206.1059,206.5399,205.8889,206.3229,6417.0
2021-10-13 10:40:00,218.62,218.63,218.16,218.33,4535.0,206.2474,206.2568,205.8134,205.9738,4535.0
2021-10-13 10:50:00,218.27,218.51,218.1,218.49,10326.0,205.9172,206.1436,205.7568,206.1248,10326.0
2021-10-13 11:00:00,218.53,218.6,218.29,218.38,10152.0,206.1625,206.2285,205.9361,206.021,10152.0
2021-10-13 11:10:00,218.38,218.64,218.3,218.58,8127.0,206.021,206.2663,205.9455,206.2097,8127.0
2021-10-13 11:20:00,218.63,218.63,218.47,218.6,10152.0,206.2568,206.2568,206.1059,206.2285,10152.0
2021-10-13 11:30:00,218.64,218.72,218.42,218.7,4820.0,206.2663,206.3418,206.0587,206.3229,4820.0
2021-10-13 11:40:00,218.7,219.46,218.69,219.17,7090.0,206.3229,207.0399,206.3135,206.7663,7090.0
2021-10-13 11:50:00,219.31,219.54,219.06,219.54,4951.0,206.8984,207.1153,206.6625,207.1153,4951.0
2021-10-13 12:00:00,219.46,219.53,219.24,219.53,3119.0,207.0399,207.1059,206.8323,207.1059,3119.0
2021-10-13 12:10:00,219.47,219.53,218.99,218.99,7713.0,207.0493,207.1059,206.5965,206.5965,7713.0
2021-10-13 12:20:00,219.0,219.27,218.86,219.2,7201.0,206.6059,206.8606,206.4738,206.7946,7201.0
2021-10-13 12:30:00,219.18,219.32,219.04,219.32,4632.0,206.7757,206.9078,206.6436,206.9078,4632.0
2021-10-13 12:40:00,219.29,219.39,219.11,219.18,4217.0,206.8795,206.9738,206.7097,206.7757,4217.0
2021-10-13 12:50:00,219.07,219.16,218.99,219.14,5370.0,206.6719,206.7569,206.5965,206.738,5370.0
2021-10-13 13:00:00,219.11,219.21,219.01,219.15,3236.0,206.7097,206.804,206.6153,206.7474,3236.0
2021-10-13 13:10:00,219.21,219.28,219.14,219.2,4418.0,206.804,206.8701,206.738,206.7946,4418.0
2021-10-13 13:20:00,219.32,219.46,219.24,219.46,7656.0,206.9078,207.0399,206.8323,207.0399,7656.0
2021-10-13 13:30:00,219.5,219.73,219.35,219.71,9897.0,207.0776,207.2946,206.9361,207.2757,9897.0
2021-10-13 13:40:00,219.61,219.66,219.55,219.63,2120.0,207.1814,207.2286,207.1248,207.2003,2120.0
2021-10-13 13:50:00,219.64,219.68,219.5,219.53,4807.0,207.2097,207.2474,207.0776,207.1059,4807.0
2021-10-13 14:00:00,219.56,219.98,219.19,219.48,5978.0,207.1342,207.5304,206.7852,207.0587,5978.0
2021-10-13 14:10:00,219.52,219.65,219.24,219.46,4788.0,207.0965,207.2191,206.8323,207.0399,4788.0
2021-10-13 14:20:00,219.53,219.54,219.11,219.19,5860.0,207.1059,207.1153,206.7097,206.7852,5860.0
2021-10-13 14:30:00,219.19,219.19,218.89,219.01,4203.0,206.7852,206.7852,206.5021,206.6153,4203.0
2021-10-13 14:40:00,218.99,218.99,218.6,218.73,3861.0,206.5965,206.5965,206.2285,206.3512,3861.0
2021-10-13 14:50:00,218.76,218.87,218.68,218.77,9077.0,206.3795,206.4833,206.304,206.3889,9077.0
2021-10-13 15:00:00,218.73,219.27,218.73,219.23,14692.0,206.3512,206.8606,206.3512,206.8229,14692.0
2021-10-13 15:10:00,219.28,219.31,218.86,219.03,12056.0,206.8701,206.8984,206.4738,206.6342,12056.0
2021-10-13 15:20:00,219.07,219.07,218.68,218.89,5449.0,206.6719,206.6719,206.304,206.5021,5449.0
2021-10-13 15:30:00,218.89,219.0,218.79,218.83,19055.0,206.5021,206.6059,206.4078,206.4455,19055.0
2021-10-13 15:40:00,218.91,219.16,218.62,219.14,18493.0,206.521,206.7569,206.2474,206.738,18493.0
2021-10-13 15:50:00,219.09,219.35,218.96,219.16,68713.0,206.6908,206.9361,206.5682,206.7569,68713.0
2021-10-14 09:30:00,220.0,220.94,219.27,219.27,18185.0,207.5493,208.4361,206.8606,206.8606,18185.0
2021-10-14 09:40:00,219.25,220.47,219.22,220.2,10856.0,206.8418,207.9927,206.8135,207.738,10856.0
2021-10-14 09:50:00,220.3,220.32,220.06,220.31,2507.0,207.8323,207.8512,207.6059,207.8418,2507.0
2021-10-14 10:00:00,220.48,221.01,220.32,220.32,3489.0,208.0021,208.5022,207.8512,207.8512,3489.0
2021-10-14 10:10:00,220.35,220.77,220.34,220.7,5298.0,207.8795,208.2757,207.8701,208.2097,5298.0
2021-10-14 10:20:00,220.67,220.67,220.12,220.23,2404.0,208.1814,208.1814,207.6625,207.7663,2404.0
2021-10-14 10:30:00,220.22,220.38,219.76,219.81,5369.0,207.7569,207.9078,207.3229,207.3701,5369.0
2021-10-14 10:40:00,219.94,220.1,219.62,220.1,1874.0,207.4927,207.6437,207.1908,207.6437,1874.0
2021-10-14 10:50:00,219.95,220.17,219.92,220.17,6819.0,207.5021,207.7097,207.4738,207.7097,6819.0
2021-10-14 11:00:00,220.25,220.25,219.69,219.79,4570.0,207.7852,207.7852,207.2569,207.3512,4570.0
2021-10-14 11:10:00,219.78,219.98,219.69,219.81,4168.0,207.3418,207.5304,207.2569,207.3701,4168.0
2021-10-14 11:20:00,219.82,220.12,219.75,219.95,6819.0,207.3795,207.6625,207.3135,207.5021,6819.0
2021-10-14 11:30:00,219.92,220.6,219.92,220.25,4776.0,207.4738,208.1154,207.4738,207.7852,4776.0
2021-10-14 11:40:00,220.24,220.68,220.14,220.42,4735.0,207.7757,208.1908,207.6814,207.9455,4735.0
2021-10-14 11:50:00,220.57,220.92,220.54,220.92,6624.0,208.0871,208.4172,208.0588,208.4172,6624.0
2021-10-14 12:00:00,220.87,221.04,220.8,220.9,5786.0,208.3701,208.5305,208.304,208.3984,5786.0
2021-10-14 12:10:00,220.93,220.93,220.75,220.9,4903.0,208.4267,208.4267,208.2569,208.3984,4903.0
2021-10-14 12:20:00,220.94,221.15,220.91,220.96,8805.0,208.4361,208.6342,208.4078,208.455,8805.0
2021-10-14 12:30:00,220.97,221.19,220.97,221.1,6188.0,208.4644,208.672,208.4644,208.5871,6188.0
2021-10-14 12:40:00,221.09,221.36,221.02,221.2,7257.0,208.5776,208.8323,208.5116,208.6814,7257.0
2021-10-14 12:50:00,221.18,221.27,221.13,221.22,4827.0,208.6625,208.7474,208.6154,208.7003,4827.0
2021-10-14 13:00:00,221.29,221.5,221.28,221.28,6423.0,208.7663,208.9644,208.7569,208.7569,6423.0
2021-10-14 13:10:00,221.31,221.77,221.31,221.59,17094.0,208.7852,209.2191,208.7852,209.0493,17094.0
2021-10-14 13:20:00,221.57,221.84,221.51,221.81,12772.0,209.0305,209.2852,208.9739,209.2569,12772.0
2021-10-14 13:30:00,221.85,221.91,221.7,221.88,9785.0,209.2946,209.3512,209.1531,209.3229,9785.0
2021-10-14 13:40:00,221.85,221.96,221.8,221.93,8093.0,209.2946,209.3984,209.2474,209.3701,8093.0
2021-10-14 13:50:00,221.86,221.9,221.5,221.5,5517.0,209.304,209.3418,208.9644,208.9644,5517.0
2021-10-14 14:00:00,221.53,221.6,221.13,221.33,7108.0,208.9927,209.0588,208.6154,208.804,7108.0
2021-10-14 14:10:00,221.33,221.66,221.33,221.62,8540.0,208.804,209.1154,208.804,209.0776,8540.0
2021-10-14 14:20:00,221.62,221.76,221.49,221.59,6871.0,209.0776,209.2097,208.955,209.0493,6871.0
2021-10-14 14:30:00,221.64,221.64,221.37,221.41,11068.0,209.0965,209.0965,208.8418,208.8795,11068.0
2021-10-14 14:40:00,221.4,221.5,221.27,221.5,5063.0,208.8701,208.9644,208.7474,208.9644,5063.0
2021-10-14 14:50:00,221.51,221.74,221.48,221.74,11148.0,208.9739,209.1908,208.9456,209.1908,11148.0
2021-10-14 15:00:00,221.7,221.76,221.5,221.56,10230.0,209.1531,209.2097,208.9644,209.021,10230.0
2021-10-14 15:10:00,221.52,221.53,221.08,221.19,7773.0,208.9833,208.9927,208.5682,208.672,7773.0
2021-10-14 15:20:00,221.15,221.25,221.02,221.13,9279.0,208.6342,208.7286,208.5116,208.6154,9279.0
2021-10-14 15:30:00,221.13,221.27,220.77,220.87,39137.0,208.6154,208.7474,208.2757,208.3701,39137.0
2021-10-14 15:40:00,220.83,220.96,220.47,220.54,40815.0,208.3323,208.455,207.9927,208.0588,40815.0
2021-10-14 15:50:00,220.53,220.78,220.28,220.39,125040.0,208.0493,208.2852,207.8135,207.9172,125040.0
2021-10-15 09:30:00,221.05,221.33,220.3,220.3,29194.0,208.5399,208.804,207.8323,207.8323,29194.0
2021-10-15 09:40:00,220.55,220.56,219.82,220.12,24913.0,208.0682,208.0776,207.3795,207.6625,24913.0
2021-10-15 09:50:00,220.12,220.5,219.82,220.13,12421.0,207.6625,208.021,207.3795,207.672,12421.0
2021-10-15 10:00:00,220.15,220.77,220.05,220.77,7519.0,207.6908,208.2757,207.5965,208.2757,7519.0
2021-10-15 10:10:00,220.7,220.74,220.47,220.52,2832.0,208.2097,208.2474,207.9927,208.0399,2832.0
2021-10-15 10:20:00,220.48,220.48,219.94,220.03,5158.0,208.0021,208.0021,207.4927,207.5776,5158.0
2021-10-15 10:30:00,219.91,220.49,219.91,220.29,10743.0,207.4644,208.0116,207.4644,207.8229,10743.0
2021-10-15 10:40:00,220.23,220.38,219.96,220.22,7889.0,207.7663,207.9078,207.5116,207.7569,7889.0
2021-10-15 10:50:00,220.23,220.65,220.13,220.5,16710.0,207.7663,208.1625,207.672,208.021,16710.0
2021-10-15 11:00:00,220.48,220.48,219.92,219.97,3243.0,208.0021,208.0021,207.4738,207.521,3243.0
2021-10-15 11:10:00,220.08,220.43,219.96,220.43,5719.0,207.6248,207.955,207.5116,207.955,5719.0
2021-10-15 11:20:00,220.41,220.5,220.19,220.36,16929.0,207.9361,208.021,207.7286,207.8889,16929.0
2021-10-15 11:30:00,220.3,220.59,220.3,220.41,17184.0,207.8323,208.1059,207.8323,207.9361,17184.0
2021-10-15 11:40:00,220.47,220.54,220.32,220.32,8138.0,207.9927,208.0588,207.8512,207.8512,8138.0
2021-10-15 11:50:00,220.38,220.63,220.24,220.57,11155.0,207.9078,208.1437,207.7757,208.0871,11155.0
2021-10-15 12:00:00,220.62,220.64,220.04,220.26,48740.0,208.1342,208.1531,207.587,207.7946,48740.0
2021-10-15 12:10:00,220.19,220.28,220.18,220.2,1744.0,207.7286,207.8135,207.7191,207.738,1744.0
2021-10-15 12:20:00,220.17,220.48,219.95,220.01,27775.0,207.7097,208.0021,207.5021,207.5587,27775.0
2021-10-15 12:30:00,220.07,220.15,220.0,220.0,3092.0,207.6154,207.6908,207.5493,207.5493,3092.0
2021-10-15 12:40:00,219.89,219.99,219.52,219.52,4433.0,207.4455,207.5399,207.0965,207.0965,4433.0
2021-10-15 12:50:00,219.51,219.8,219.51,219.65,8171.0,207.087,207.3606,207.087,207.2191,8171.0
2021-10-15 13:00:00,219.65,219.69,219.43,219.43,4992.0,207.2191,207.2569,207.0116,207.0116,4992.0
2021-10-15 13:10:00,219.47,219.53,219.39,219.46,3721.0,207.0493,207.1059,206.9738,207.0399,3721.0
2021-10-15 13:20:00,219.42,219.49,219.2,219.23,3707.0,207.0021,207.0682,206.7946,206.8229,3707.0
2021-10-15 13:30:00,219.28,219.39,219.19,219.27,3878.0,206.8701,206.9738,206.7852,206.8606,3878.0
2021-10-15 13:40:00,219.34,219.89,219.34,219.89,12794.0,206.9267,207.4455,206.9267,207.4455,12794.0
2021-10-15 13:50:00,219.89,219.9,219.54,219.54,6375.0,207.4455,207.455,207.1153,207.1153,6375.0
2021-10-15 14:00:00,219.6,219.63,219.47,219.56,4581.0,207.172,207.2003,207.0493,207.1342,4581.0
2021-10-15 14:10:00,219.5,219.61,219.38,219.56,5738.0,207.0776,207.1814,206.9644,207.1342,5738.0
2021-10-15 14:20:00,219.51,219.63,219.46,219.49,5943.0,207.087,207.2003,207.0399,207.0682,5943.0
2021-10-15 14:30:00,219.48,219.5,219.09,219.36,6538.0,207.0587,207.0776,206.6908,206.9455,6538.0
2021-10-15 14:40:00,219.34,219.38,219.19,219.27,22792.0,206.9267,206.9644,206.7852,206.8606,22792.0
2021-10-15 14:50:00,219.37,219.42,219.04,219.37,16712.0,206.955,207.0021,206.6436,206.955,16712.0
2021-10-15 15:00:00,219.31,219.34,219.0,219.09,9528.0,206.8984,206.9267,206.6059,206.6908,9528.0
2021-10-15 15:10:00,219.13,219.28,219.11,219.23,10163.0,206.7285,206.8701,206.7097,206.8229,10163.0
2021-10-15 15:20:00,219.26,219.29,219.0,219.22,9651.0,206.8512,206.8795,206.6059,206.8135,9651.0
2021-10-15 15:30:00,219.21,219.21,218.75,218.9,22193.0,206.804,206.804,206.3701,206.5116,22193.0
2021-10-15 15:40:00,218.96,219.08,218.75,218.8,20423.0,206.5682,206.6814,206.3701,206.4172,20423.0
2021-10-15 15:50:00,218.81,219.08,218.73,218.96,114676.0,206.4267,206.6814,206.3512,206.5682,114676.0
2021-10-18 09:30:00,218.0,218.59,217.25,217.25,23671.0,205.6625,206.2191,204.9549,204.9549,23671.0
2021-10-18 09:40:00,217.0,217.68,216.77,217.19,11679.0,204.7191,205.3606,204.5021,204.8983,11679.0
2021-10-18 09:50:00,217.58,217.8,217.32,217.61,7296.0,205.2663,205.4738,205.021,205.2946,7296.0
2021-10-18 10:00:00,217.61,217.92,217.51,217.92,10630.0,205.2946,205.587,205.2002,205.587,10630.0
2021-10-18 10:10:00,217.92,217.94,217.11,217.33,30064.0,205.587,205.6059,204.8229,205.0304,30064.0
2021-10-18 10:20:00,217.28,217.56,217.18,217.23,9497.0,204.9832,205.2474,204.8889,204.9361,9497.0
2021-10-18 10:30:00,217.3,217.53,217.18,217.5,17142.0,205.0021,205.2191,204.8889,205.1908,17142.0
2021-10-18 10:40:00,217.5,217.74,217.5,217.74,4595.0,205.1908,205.4172,205.1908,205.4172,4595.0
2021-10-18 10:50:00,217.73,217.98,217.66,217.98,5663.0,205.4078,205.6436,205.3417,205.6436,5663.0
2021-10-18 11:00:00,217.9,218.21,217.9,217.99,17081.0,205.5682,205.8606,205.5682,205.6531,17081.0
2021-10-18 11:10:00,218.03,218.27,218.03,218.19,10808.0,205.6908,205.9172,205.6908,205.8417,10808.0
2021-10-18 11:20:00,218.26,218.54,218.15,218.2,16459.0,205.9078,206.1719,205.804,205.8512,16459.0
2021-10-18 11:30:00,218.11,218.3,218.05,218.08,6028.0,205.7663,205.9455,205.7097,205.738,6028.0
2021-10-18 11:40:00,218.17,218.18,217.88,218.01,13116.0,205.8229,205.8323,205.5493,205.6719,13116.0
2021-10-18 11:50:00,218.01,218.02,217.66,217.68,3397.0,205.6719,205.6814,205.3417,205.3606,3397.0
2021-10-18 12:00:00,217.64,217.82,217.61,217.74,5457.0,205.3229,205.4927,205.2946,205.4172,5457.0
2021-10-18 12:10:00,217.74,217.96,217.67,217.92,5382.0,205.4172,205.6248,205.3512,205.587,5382.0
2021-10-18 12:20:00,217.84,217.86,217.29,217.3,18843.0,205.5116,205.5304,204.9927,205.0021,18843.0
2021-10-18 12:30:00,217.27,217.31,216.97,216.97,24127.0,204.9738,205.0116,204.6908,204.6908,24127.0
2021-10-18 12:40:00,217.02,217.44,216.96,217.13,12289.0,204.738,205.1342,204.6814,204.8417,12289.0
2021-10-18 12:50:00,217.15,217.39,217.15,217.26,8333.0,204.8606,205.087,204.8606,204.9644,8333.0
2021-10-18 13:00:00,217.26,217.38,217.22,217.38,3784.0,204.9644,205.0776,204.9266,205.0776,3784.0
2021-10-18 13:10:00,217.44,217.44,217.15,217.18,5172.0,205.1342,205.1342,204.8606,204.8889,5172.0
2021-10-18 13:20:00,217.2,217.24,216.95,217.0,7794.0,204.9078,204.9455,204.6719,204.7191,7794.0
2021-10-18 13:30:00,216.99,217.01,216.68,216.71,12490.0,204.7097,204.7285,204.4172,204.4455,12490.0
2021-10-18 13:40:00,216.72,217.02,216.71,216.77,19427.0,204.4549,204.738,204.4455,204.5021,19427.0
2021-10-18 13:50:00,216.72,216.72,216.35,216.35,8668.0,204.4549,204.4549,204.1059,204.1059,8668.0
2021-10-18 14:00:00,216.42,216.58,216.32,216.58,32878.0,204.1719,204.3229,204.0776,204.3229,32878.0
2021-10-18 14:10:00,216.52,217.0,216.48,216.85,24844.0,204.2663,204.7191,204.2285,204.5776,24844.0
2021-10-18 14:20:00,216.8,216.8,216.55,216.75,8311.0,204.5304,204.5304,204.2946,204.4832,8311.0
2021-10-18 14:30:00,216.75,216.85,216.57,216.57,9095.0,204.4832,204.5776,204.3134,204.3134,9095.0
2021-10-18 14:40:00,216.54,216.63,216.37,216.42,10321.0,204.2851,204.37,204.1247,204.1719,10321.0
2021-10-18 14:50:00,216.41,216.59,216.3,216.38,12712.0,204.1625,204.3323,204.0587,204.1342,12712.0
2021-10-18 15:00:00,216.35,216.46,215.95,216.03,15728.0,204.1059,204.2097,203.7285,203.804,15728.0
2021-10-18 15:10:00,216.02,216.26,216.02,216.06,19023.0,203.7946,204.021,203.7946,203.8323,19023.0
2021-10-18 15:20:00,216.05,216.15,215.95,216.07,23074.0,203.8229,203.9172,203.7285,203.8417,23074.0
2021-10-18 15:30:00,216.05,216.07,215.66,215.7,30359.0,203.8229,203.8417,203.4549,203.4927,30359.0
2021-10-18 15:40:00,215.72,216.03,215.69,215.75,36017.0,203.5115,203.804,203.4832,203.5398,36017.0
2021-10-18 15:50:00,215.76,216.04,215.53,215.57,87453.0,203.5493,203.8134,203.3323,203.37,87453.0
2021-10-19 09:30:00,215.79,215.79,214.93,215.23,18653.0,203.5776,203.5776,202.7662,203.0493,18653.0
2021-10-19 09:40:00,215.31,215.4,214.75,214.84,13084.0,203.1247,203.2096,202.5964,202.6813,13084.0
2021-10-19 09:50:00,214.93,215.13,214.22,214.37,8075.0,202.7662,202.9549,202.0964,202.2379,8075.0
2021-10-19 10:00:00,214.42,214.59,214.06,214.56,17687.0,202.2851,202.4455,201.9455,202.4172,17687.0
2021-10-19 10:10:00,214.64,214.91,214.5,214.84,6090.0,202.4927,202.7474,202.3606,202.6813,6090.0
2021-10-19 10:20:00,214.89,214.93,214.69,214.78,12130.0,202.7285,202.7662,202.5398,202.6247,12130.0
2021-10-19 10:30:00,214.77,214.81,214.28,214.61,15041.0,202.6153,202.653,202.153,202.4644,15041.0
2021-10-19 10:40:00,214.67,214.96,214.67,214.82,4033.0,202.521,202.7945,202.521,202.6625,4033.0
2021-10-19 10:50:00,214.8,214.8,214.08,214.17,11961.0,202.6436,202.6436,201.9643,202.0493,11961.0
2021-10-19 11:00:00,214.19,214.57,214.14,214.5,11365.0,202.0681,202.4266,202.021,202.3606,11365.0
2021-10-19 11:10:00,214.46,214.71,214.43,214.49,9413.0,202.3228,202.5587,202.2945,202.3511,9413.0
2021-10-19 11:20:00,214.49,214.63,214.03,214.13,12067.0,202.3511,202.4832,201.9172,202.0115,12067.0
2021-10-19 11:30:00,214.12,214.14,213.51,213.54,11363.0,202.0021,202.021,201.4266,201.4549,11363.0
2021-10-19 11:40:00,213.51,213.68,213.46,213.54,9201.0,201.4266,201.587,201.3794,201.4549,9201.0
2021-10-19 11:50:00,213.55,213.83,213.46,213.82,24112.0,201.4643,201.7285,201.3794,201.7191,24112.0
2021-10-19 12:00:00,213.81,214.07,213.74,214.0,22401.0,201.7096,201.9549,201.6436,201.8889,22401.0
2021-10-19 12:10:00,213.95,214.36,213.95,214.31,5292.0,201.8417,202.2285,201.8417,202.1813,5292.0
2021-10-19 12:20:00,214.31,214.4,214.09,214.4,7900.0,202.1813,202.2662,201.9738,202.2662,7900.0
2021-10-19 12:30:00,214.39,214.51,214.11,214.31,12450.0,202.2568,202.37,201.9927,202.1813,12450.0
2021-10-19 12:40:00,214.33,214.42,214.16,214.28,19933.0,202.2002,202.2851,202.0398,202.153,19933.0
2021-10-19 12:50:00,214.31,214.31,213.75,214.1,45774.0,202.1813,202.1813,201.653,201.9832,45774.0
2021-10-19 13:00:00,214.09,214.16,213.67,213.85,31917.0,201.9738,202.0398,201.5776,201.7474,31917.0
2021-10-19 13:10:00,213.86,214.02,213.79,214.02,7585.0,201.7568,201.9077,201.6908,201.9077,7585.0
2021-10-19 13:20:00,213.99,214.44,213.98,214.28,22589.0,201.8794,202.304,201.87,202.153,22589.0
2021-10-19 13:30:00,214.28,214.54,214.11,214.54,17090.0,202.153,202.3983,201.9927,202.3983,17090.0
2021-10-19 13:40:00,214.47,215.05,214.47,214.96,4699.0,202.3323,202.8795,202.3323,202.7945,4699.0
2021-10-19 13:50:00,215.01,215.26,214.91,215.26,7715.0,202.8417,203.0776,202.7474,203.0776,7715.0
2021-10-19 14:00:00,215.27,215.77,215.26,215.7,16676.0,203.087,203.5587,203.0776,203.4927,16676.0
2021-10-19 14:10:00,215.67,216.01,215.51,215.98,14670.0,203.4644,203.7851,203.3134,203.7568,14670.0
2021-10-19 14:20:00,215.99,216.2,215.96,216.01,12072.0,203.7663,203.9644,203.738,203.7851,12072.0
2021-10-19 14:30:00,216.09,216.11,215.69,215.93,8680.0,203.8606,203.8795,203.4832,203.7097,8680.0
2021-10-19 14:40:00,216.06,216.27,216.03,216.14,6276.0,203.8323,204.0304,203.804,203.9078,6276.0
2021-10-19 14:50:00,216.13,216.38,216.12,216.28,8854.0,203.8983,204.1342,203.8889,204.0398,8854.0
2021-10-19 15:00:00,216.25,216.49,216.16,216.36,8754.0,204.0115,204.238,203.9266,204.1153,8754.0
2021-10-19 15:10:00,216.36,216.69,216.32,216.66,8365.0,204.1153,204.4266,204.0776,204.3983,8365.0
2021-10-19 15:20:00,216.71,216.71,216.32,216.54,11974.0,204.4455,204.4455,204.0776,204.2851,11974.0
2021-10-19 15:30:00,216.54,216.64,216.29,216.29,12180.0,204.2851,204.3795,204.0493,204.0493,12180.0
2021-10-19 15:40:00,216.3,216.4,216.09,216.36,14856.0,204.0587,204.1531,203.8606,204.1153,14856.0
2021-10-19 15:50:00,216.32,216.54,216.13,216.28,73476.0,204.0776,204.2851,203.8983,204.0398,73476.0
2021-10-20 09:30:00,216.66,218.34,216.66,217.03,15146.0,204.3983,205.9833,204.3983,204.7474,15146.0
2021-10-20 09:40:00,217.3,217.44,217.07,217.35,5404.0,205.0021,205.1342,204.7851,205.0493,5404.0
2021-10-20 09:50:00,217.31,217.77,217.17,217.17,4615.0,205.0116,205.4455,204.8795,204.8795,4615.0
2021-10-20 10:00:00,217.29,217.39,216.93,216.93,3967.0,204.9927,205.087,204.6531,204.6531,3967.0
2021-10-20 10:10:00,216.79,216.83,216.2,216.27,3328.0,204.521,204.5587,203.9644,204.0304,3328.0
2021-10-20 10:20:00,216.3,216.3,216.01,216.22,5116.0,204.0587,204.0587,203.7851,203.9832,5116.0
2021-10-20 10:30:00,215.95,216.61,215.95,216.38,7634.0,203.7285,204.3512,203.7285,204.1342,7634.0
2021-10-20 10:40:00,216.4,216.46,216.15,216.41,4959.0,204.1531,204.2097,203.9172,204.1625,4959.0
2021-10-20 10:50:00,216.49,216.51,216.28,216.5,5272.0,204.238,204.2568,204.0398,204.2474,5272.0
2021-10-20 11:00:00,216.51,216.91,216.51,216.83,6114.0,204.2568,204.6342,204.2568,204.5587,6114.0
2021-10-20 11:10:00,216.84,217.07,216.6,217.05,11778.0,204.5682,204.7851,204.3417,204.7663,11778.0
2021-10-20 11:20:00,216.97,217.53,216.97,217.25,11759.0,204.6908,205.2191,204.6908,204.9549,11759.0
2021-10-20 11:30:00,217.45,217.56,217.22,217.29,7613.0,205.1436,205.2474,204.9266,204.9927,7613.0
2021-10-20 11:40:00,217.47,217.49,217.15,217.48,4344.0,205.1625,205.1814,204.8606,205.1719,4344.0
2021-10-20 11:50:00,217.47,217.6,217.32,217.36,6587.0,205.1625,205.2851,205.021,205.0587,6587.0
2021-10-20 12:00:00,217.39,217.45,217.08,217.08,5586.0,205.087,205.1436,204.7946,204.7946,5586.0
2021-10-20 12:10:00,217.17,217.31,217.17,217.2,4732.0,204.8795,205.0116,204.8795,204.9078,4732.0
2021-10-20 12:20:00,217.24,217.33,217.17,217.32,2616.0,204.9455,205.0304,204.8795,205.021,2616.0
2021-10-20 12:30:00,217.25,217.3,217.1,217.28,4059.0,204.9549,205.0021,204.8134,204.9832,4059.0
2021-10-20 12:40:00,217.24,217.38,217.08,217.13,3231.0,204.9455,205.0776,204.7946,204.8417,3231.0
2021-10-20 12:50:00,217.09,217.25,217.08,217.25,3256.0,204.804,204.9549,204.7946,204.9549,3256.0
2021-10-20 13:00:00,217.15,217.15,216.79,216.83,3738.0,204.8606,204.8606,204.521,204.5587,3738.0
2021-10-20 13:10:00,216.79,216.87,216.73,216.82,5380.0,204.521,204.5965,204.4644,204.5493,5380.0
2021-10-20 13:20:00,216.78,216.88,216.69,216.81,2591.0,204.5115,204.6059,204.4266,204.5398,2591.0
2021-10-20 13:30:00,216.79,216.81,216.53,216.65,2894.0,204.521,204.5398,204.2757,204.3889,2894.0
2021-10-20 13:40:00,216.59,216.78,216.54,216.7,10508.0,204.3323,204.5115,204.2851,204.4361,10508.0
2021-10-20 13:50:00,216.68,216.74,216.43,216.6,14235.0,204.4172,204.4738,204.1814,204.3417,14235.0
2021-10-20 14:00:00,216.56,216.69,216.5,216.64,6697.0,204.304,204.4266,204.2474,204.3795,6697.0
2021-10-20 14:10:00,216.6,216.7,216.53,216.61,9243.0,204.3417,204.4361,204.2757,204.3512,9243.0
2021-10-20 14:20:00,216.63,217.3,216.63,217.3,18776.0,204.37,205.0021,204.37,205.0021,18776.0
2021-10-20 14:30:00,217.25,217.8,217.25,217.78,22389.0,204.9549,205.4738,204.9549,205.455,22389.0
2021-10-20 14:40:00,217.82,218.33,217.77,218.32,26470.0,205.4927,205.9738,205.4455,205.9644,26470.0
2021-10-20 14:50:00,218.33,218.79,218.21,218.77,15089.0,205.9738,206.4078,205.8606,206.3889,15089.0
2021-10-20 15:00:00,218.85,219.34,218.76,219.33,17785.0,206.4644,206.9267,206.3795,206.9172,17785.0
2021-10-20 15:10:00,219.23,219.29,218.68,218.76,18338.0,206.8229,206.8795,206.304,206.3795,18338.0
2021-10-20 15:20:00,218.75,218.91,218.52,218.65,8228.0,206.3701,206.521,206.1531,206.2757,8228.0
2021-10-20 15:30:00,218.64,218.64,218.03,218.09,12436.0,206.2663,206.2663,205.6908,205.7474,12436.0
2021-10-20 15:40:00,218.09,218.29,217.99,218.15,20794.0,205.7474,205.9361,205.6531,205.804,20794.0
2021-10-20 15:50:00,218.14,218.26,217.94,218.13,51506.0,205.7946,205.9078,205.6059,205.7851,51506.0
2021-10-21 09:30:00,218.09,218.68,217.5,218.05,15251.0,205.7474,206.304,205.1908,205.7097,15251.0
2021-10-21 09:40:00,218.13,218.41,217.79,217.94,3500.0,205.7851,206.0493,205.4644,205.6059,3500.0
2021-10-21 09:50:00,217.84,218.29,217.18,217.2,5968.0,205.5116,205.9361,204.8889,204.9078,5968.0
2021-10-21 10:00:00,217.16,217.28,216.65,216.9,7898.0,204.87,204.9832,204.3889,204.6248,7898.0
2021-10-21 10:10:00,217.13,217.3,216.82,217.18,8848.0,204.8417,205.0021,204.5493,204.8889,8848.0
2021-10-21 10:20:00,217.37,217.55,216.96,217.21,3848.0,205.0682,205.238,204.6814,204.9172,3848.0
2021-10-21 10:30:00,217.31,217.48,216.99,217.11,5530.0,205.0116,205.1719,204.7097,204.8229,5530.0
2021-10-21 10:40:00,216.96,217.36,216.88,217.25,4963.0,204.6814,205.0587,204.6059,204.9549,4963.0
2021-10-21 10:50:00,217.23,217.23,216.97,216.97,6389.0,204.9361,204.9361,204.6908,204.6908,6389.0
2021-10-21 11:00:00,217.08,217.81,217.08,217.74,6375.0,204.7946,205.4833,204.7946,205.4172,6375.0
2021-10-21 11:10:00,217.68,217.93,217.59,217.93,6820.0,205.3606,205.5965,205.2757,205.5965,6820.0
2021-10-21 11:20:00,217.97,218.65,217.94,218.36,21219.0,205.6342,206.2757,205.6059,206.0021,21219.0
2021-10-21 11:30:00,218.46,218.47,217.84,217.99,6283.0,206.0965,206.1059,205.5116,205.6531,6283.0
2021-10-21 11:40:00,218.01,218.21,217.93,218.21,6339.0,205.6719,205.8606,205.5965,205.8606,6339.0
2021-10-21 11:50:00,218.28,218.35,218.02,218.09,3853.0,205.9267,205.9927,205.6814,205.7474,3853.0
2021-10-21 12:00:00,218.31,218.31,218.05,218.27,7364.0,205.955,205.955,205.7097,205.9172,7364.0
2021-10-21 12:10:00,218.24,218.57,218.24,218.43,7301.0,205.8889,206.2002,205.8889,206.0682,7301.0
2021-10-21 12:20:00,218.42,218.46,218.15,218.27,9877.0,206.0587,206.0965,205.804,205.9172,9877.0
2021-10-21 12:30:00,218.27,218.4,218.15,218.17,13712.0,205.9172,206.0399,205.804,205.8229,13712.0
2021-10-21 12:40:00,218.21,218.49,218.16,218.34,7765.0,205.8606,206.1248,205.8134,205.9833,7765.0
2021-10-21 12:50:00,218.37,218.5,218.3,218.41,15520.0,206.0116,206.1342,205.9455,206.0493,15520.0
2021-10-21 13:00:00,218.43,218.55,218.27,218.37,11050.0,206.0682,206.1814,205.9172,206.0116,11050.0
2021-10-21 13:10:00,218.42,218.53,218.38,218.48,5345.0,206.0587,206.1625,206.021,206.1153,5345.0
2021-10-21 13:20:00,218.47,218.5,218.14,218.15,2596.0,206.1059,206.1342,205.7946,205.804,2596.0
2021-10-21 13:30:00,218.16,218.16,217.6,217.63,3130.0,205.8134,205.8134,205.2851,205.3134,3130.0
2021-10-21 13:40:00,217.57,217.7,217.36,217.47,5247.0,205.2568,205.3795,205.0587,205.1625,5247.0
2021-10-21 13:50:00,217.48,217.72,217.39,217.65,7078.0,205.1719,205.3983,205.087,205.3323,7078.0
2021-10-21 14:00:00,217.68,217.8,217.62,217.68,5104.0,205.3606,205.4738,205.304,205.3606,5104.0
2021-10-21 14:10:00,217.7,217.94,217.65,217.91,9222.0,205.3795,205.6059,205.3323,205.5776,9222.0
2021-10-21 14:20:00,217.92,217.94,217.77,217.85,7967.0,205.587,205.6059,205.4455,205.521,7967.0
2021-10-21 14:30:00,217.87,217.87,217.65,217.73,7284.0,205.5399,205.5399,205.3323,205.4078,7284.0
2021-10-21 14:40:00,217.67,217.83,217.66,217.81,5811.0,205.3512,205.5021,205.3417,205.4833,5811.0
2021-10-21 14:50:00,217.83,217.92,217.78,217.85,4810.0,205.5021,205.587,205.455,205.521,4810.0
2021-10-21 15:00:00,217.95,218.01,217.8,217.99,7301.0,205.6153,205.6719,205.4738,205.6531,7301.0
2021-10-21 15:10:00,217.97,218.24,217.95,218.13,8810.0,205.6342,205.8889,205.6153,205.7851,8810.0
2021-10-21 15:20:00,218.07,218.35,218.05,218.09,11387.0,205.7285,205.9927,205.7097,205.7474,11387.0
2021-10-21 15:30:00,218.13,218.38,218.12,218.26,10415.0,205.7851,206.021,205.7757,205.9078,10415.0
2021-10-21 15:40:00,218.26,218.37,218.12,218.32,13960.0,205.9078,206.0116,205.7757,205.9644,13960.0
2021-10-21 15:50:00,218.3,218.55,218.14,218.44,85799.0,205.9455,206.1814,205.7946,206.0776,85799.0
2021-10-22 09:30:00,218.93,218.93,217.36,218.27,12620.0,206.5399,206.5399,205.0587,205.9172,12620.0
2021-10-22 09:40:00,218.4,218.79,218.14,218.14,5082.0,206.0399,206.4078,205.7946,205.7946,5082.0
2021-10-22 09:50:00,218.35,218.7,218.32,218.66,1514.0,205.9927,206.3229,205.9644,206.2851,1514.0
2021-10-22 10:00:00,218.45,218.63,217.99,218.1,7130.0,206.087,206.2568,205.6531,205.7568,7130.0
2021-10-22 10:10:00,218.07,218.07,217.52,217.68,4518.0,205.7285,205.7285,205.2097,205.3606,4518.0
2021-10-22 10:20:00,217.65,218.26,217.56,218.17,4088.0,205.3323,205.9078,205.2474,205.8229,4088.0
2021-10-22 10:30:00,218.21,218.64,218.21,218.64,4571.0,205.8606,206.2663,205.8606,206.2663,4571.0
2021-10-22 10:40:00,218.62,218.87,218.56,218.77,4626.0,206.2474,206.4833,206.1908,206.3889,4626.0
2021-10-22 10:50:00,218.78,219.14,218.74,219.03,6248.0,206.3984,206.738,206.3606,206.6342,6248.0
2021-10-22 11:00:00,219.03,219.27,218.8,219.17,1936.0,206.6342,206.8606,206.4172,206.7663,1936.0
2021-10-22 11:10:00,219.25,219.35,219.04,219.06,6095.0,206.8418,206.9361,206.6436,206.6625,6095.0
2021-10-22 11:20:00,219.05,219.3,218.52,218.81,10961.0,206.6531,206.8889,206.1531,206.4267,10961.0
2021-10-22 11:30:00,218.59,218.68,218.03,218.18,7568.0,206.2191,206.304,205.6908,205.8323,7568.0
2021-10-22 11:40:00,218.18,218.48,218.07,218.38,3531.0,205.8323,206.1153,205.7285,206.021,3531.0
2021-10-22 11:50:00,218.3,218.67,218.24,218.54,5014.0,205.9455,206.2946,205.8889,206.1719,5014.0
2021-10-22 12:00:00,218.46,218.68,218.29,218.62,4742.0,206.0965,206.304,205.9361,206.2474,4742.0
2021-10-22 12:10:00,218.69,218.93,218.5,218.93,3780.0,206.3135,206.5399,206.1342,206.5399,3780.0
2021-10-22 12:20:00,218.86,219.01,218.79,218.96,2726.0,206.4738,206.6153,206.4078,206.5682,2726.0
2021-10-22 12:30:00,218.89,219.0,218.75,219.0,2700.0,206.5021,206.6059,206.3701,206.6059,2700.0
2021-10-22 12:40:00,218.97,219.22,218.97,219.08,2976.0,206.5776,206.8135,206.5776,206.6814,2976.0
2021-10-22 12:50:00,218.95,219.16,218.95,219.13,1675.0,206.5587,206.7569,206.5587,206.7285,1675.0
2021-10-22 13:00:00,219.03,219.04,218.9,219.04,4409.0,206.6342,206.6436,206.5116,206.6436,4409.0
2021-10-22 13:10:00,219.02,219.12,218.97,219.12,1227.0,206.6248,206.7191,206.5776,206.7191,1227.0
2021-10-22 13:20:00,219.17,219.32,219.06,219.32,2488.0,206.7663,206.9078,206.6625,206.9078,2488.0
2021-10-22 13:30:00,219.29,219.46,219.17,219.46,3624.0,206.8795,207.0399,206.7663,207.0399,3624.0
2021-10-22 13:40:00,219.32,219.42,219.14,219.18,1934.0,206.9078,207.0021,206.738,206.7757,1934.0
2021-10-22 13:50:00,219.13,219.31,218.87,218.87,2635.0,206.7285,206.8984,206.4833,206.4833,2635.0
2021-10-22 14:00:00,218.99,219.07,218.69,219.01,8566.0,206.5965,206.6719,206.3135,206.6153,8566.0
2021-10-22 14:10:00,219.0,219.15,218.88,219.13,8377.0,206.6059,206.7474,206.4927,206.7285,8377.0
2021-10-22 14:20:00,218.95,219.07,218.69,218.9,5108.0,206.5587,206.6719,206.3135,206.5116,5108.0
2021-10-22 14:30:00,218.91,219.16,218.83,219.1,4958.0,206.521,206.7569,206.4455,206.7002,4958.0
2021-10-22 14:40:00,219.03,219.18,218.95,219.08,6975.0,206.6342,206.7757,206.5587,206.6814,6975.0
2021-10-22 14:50:00,219.04,219.11,218.71,218.72,1775.0,206.6436,206.7097,206.3323,206.3418,1775.0
2021-10-22 15:00:00,218.89,218.96,218.6,218.83,7702.0,206.5021,206.5682,206.2285,206.4455,7702.0
2021-10-22 15:10:00,218.82,218.99,218.65,218.8,14992.0,206.4361,206.5965,206.2757,206.4172,14992.0
2021-10-22 15:20:00,218.91,219.16,218.88,219.16,4165.0,206.521,206.7569,206.4927,206.7569,4165.0
2021-10-22 15:30:00,219.14,219.5,219.1,219.35,14349.0,206.738,207.0776,206.7002,206.9361,14349.0
2021-10-22 15:40:00,219.37,219.47,219.24,219.4,10977.0,206.955,207.0493,206.8323,206.9833,10977.0
2021-10-22 15:50:00,219.33,219.41,219.1,219.4,42799.0,206.9172,206.9927,206.7002,206.9833,42799.0
2021-10-25 09:30:00,218.82,219.12,217.8,218.56,35183.0,206.4361,206.7191,205.4738,206.1908,35183.0
2021-10-25 09:40:00,218.61,218.83,218.05,218.28,13192.0,206.238,206.4455,205.7097,205.9267,13192.0
2021-10-25 09:50:00,218.1,219.03,218.0,218.93,7597.0,205.7568,206.6342,205.6625,206.5399,7597.0
2021-10-25 10:00:00,218.8,219.56,218.8,219.31,10822.0,206.4172,207.1342,206.4172,206.8984,10822.0
2021-10-25 10:10:00,219.17,219.6,219.06,219.6,4808.0,206.7663,207.172,206.6625,207.172,4808.0
2021-10-25 10:20:00,219.69,219.69,219.2,219.56,7437.0,207.2569,207.2569,206.7946,207.1342,7437.0
2021-10-25 10:30:00,219.56,219.7,219.37,219.7,6152.0,207.1342,207.2663,206.955,207.2663,6152.0
2021-10-25 10:40:00,219.77,219.81,219.56,219.7,6335.0,207.3323,207.3701,207.1342,207.2663,6335.0
2021-10-25 10:50:00,219.71,219.98,219.71,219.86,3990.0,207.2757,207.5304,207.2757,207.4172,3990.0
2021-10-25 11:00:00,219.87,219.99,219.55,219.61,5495.0,207.4267,207.5399,207.1248,207.1814,5495.0
2021-10-25 11:10:00,219.58,219.72,219.31,219.42,6434.0,207.1531,207.2852,206.8984,207.0021,6434.0
2021-10-25 11:20:00,219.22,219.22,218.83,218.88,6788.0,206.8135,206.8135,206.4455,206.4927,6788.0
2021-10-25 11:30:00,218.87,219.23,218.66,218.66,5173.0,206.4833,206.8229,206.2851,206.2851,5173.0
2021-10-25 11:40:00,218.64,218.76,218.57,218.65,4503.0,206.2663,206.3795,206.2002,206.2757,4503.0
2021-10-25 11:50:00,218.58,218.78,218.47,218.69,5276.0,206.2097,206.3984,206.1059,206.3135,5276.0
2021-10-25 12:00:00,218.66,218.87,218.66,218.84,1809.0,206.2851,206.4833,206.2851,206.455,1809.0
2021-10-25 12:10:00,218.87,218.87,218.74,218.78,2733.0,206.4833,206.4833,206.3606,206.3984,2733.0
2021-10-25 12:20:00,218.76,218.93,218.73,218.91,2175.0,206.3795,206.5399,206.3512,206.521,2175.0
2021-10-25 12:30:00,218.81,218.81,218.23,218.24,7551.0,206.4267,206.4267,205.8795,205.8889,7551.0
2021-10-25 12:40:00,218.25,218.56,218.23,218.42,8395.0,205.8984,206.1908,205.8795,206.0587,8395.0
2021-10-25 12:50:00,218.44,218.65,218.23,218.56,6037.0,206.0776,206.2757,205.8795,206.1908,6037.0
2021-10-25 13:00:00,218.59,218.92,218.59,218.92,2795.0,206.2191,206.5304,206.2191,206.5304,2795.0
2021-10-25 13:10:00,218.86,219.03,218.85,218.86,5274.0,206.4738,206.6342,206.4644,206.4738,5274.0
2021-10-25 13:20:00,218.92,219.09,218.81,219.09,3258.0,206.5304,206.6908,206.4267,206.6908,3258.0
2021-10-25 13:30:00,219.1,219.11,218.98,219.06,1750.0,206.7002,206.7097,206.587,206.6625,1750.0
2021-10-25 13:40:00,219.06,219.12,218.91,219.12,1871.0,206.6625,206.7191,206.521,206.7191,1871.0
2021-10-25 13:50:00,219.14,219.21,219.03,219.09,4735.0,206.738,206.804,206.6342,206.6908,4735.0
2021-10-25 14:00:00,219.12,219.12,218.83,218.83,3732.0,206.7191,206.7191,206.4455,206.4455,3732.0
2021-10-25 14:10:00,218.83,218.83,218.58,218.73,3260.0,206.4455,206.4455,206.2097,206.3512,3260.0
2021-10-25 14:20:00,218.75,218.88,218.72,218.81,5856.0,206.3701,206.4927,206.3418,206.4267,5856.0
2021-10-25 14:30:00,218.86,218.88,218.64,218.68,11710.0,206.4738,206.4927,206.2663,206.304,11710.0
2021-10-25 14:40:00,218.66,218.75,218.48,218.57,5251.0,206.2851,206.3701,206.1153,206.2002,5251.0
2021-10-25 14:50:00,218.57,218.57,218.37,218.41,5794.0,206.2002,206.2002,206.0116,206.0493,5794.0
2021-10-25 15:00:00,218.52,218.52,217.86,217.94,6893.0,206.1531,206.1531,205.5304,205.6059,6893.0
2021-10-25 15:10:00,217.95,217.96,217.75,217.75,6625.0,205.6153,205.6248,205.4266,205.4266,6625.0
2021-10-25 15:20:00,217.81,217.81,217.51,217.72,8144.0,205.4833,205.4833,205.2002,205.3983,8144.0
2021-10-25 15:30:00,217.72,218.21,217.65,218.14,15435.0,205.3983,205.8606,205.3323,205.7946,15435.0
2021-10-25 15:40:00,218.14,218.14,217.87,217.87,15568.0,205.7946,205.7946,205.5399,205.5399,15568.0
2021-10-25 15:50:00,217.84,218.03,217.59,217.71,90701.0,205.5116,205.6908,205.2757,205.3889,90701.0
2021-10-26 09:30:00,218.09,218.19,217.59,217.59,9959.0,205.7474,205.8417,205.2757,205.2757,9959.0
2021-10-26 09:40:00,217.36,218.64,217.36,218.19,4255.0,205.0587,206.2663,205.0587,205.8417,4255.0
2021-10-26 09:50:00,218.22,218.3,217.58,218.29,7367.0,205.8701,205.9455,205.2663,205.9361,7367.0
2021-10-26 10:00:00,218.14,219.0,218.14,218.65,8365.0,205.7946,206.6059,205.7946,206.2757,8365.0
2021-10-26 10:10:00,218.67,219.02,218.54,219.02,3181.0,206.2946,206.6248,206.1719,206.6248,3181.0
2021-10-26 10:20:00,218.98,219.21,218.77,219.17,16815.0,206.587,206.804,206.3889,206.7663,16815.0
2021-10-26 10:30:00,219.16,219.49,218.98,219.34,9865.0,206.7569,207.0682,206.587,206.9267,9865.0
2021-10-26 10:40:00,219.37,219.78,219.33,219.45,9218.0,206.955,207.3418,206.9172,207.0304,9218.0
2021-10-26 10:50:00,219.31,219.5,219.02,219.25,16691.0,206.8984,207.0776,206.6248,206.8418,16691.0
2021-10-26 11:00:00,219.05,219.32,219.05,219.13,8470.0,206.6531,206.9078,206.6531,206.7285,8470.0
2021-10-26 11:10:00,219.05,219.13,218.86,219.03,5348.0,206.6531,206.7285,206.4738,206.6342,5348.0
2021-10-26 11:20:00,218.99,219.09,218.75,218.84,5110.0,206.5965,206.6908,206.3701,206.455,5110.0
2021-10-26 11:30:00,218.98,219.06,218.82,219.01,4128.0,206.587,206.6625,206.4361,206.6153,4128.0
2021-10-26 11:40:00,219.0,219.21,218.75,218.75,1566.0,206.6059,206.804,206.3701,206.3701,1566.0
2021-10-26 11:50:00,218.86,218.95,218.68,218.68,2448.0,206.4738,206.5587,206.304,206.304,2448.0
2021-10-26 12:00:00,218.75,218.82,218.58,218.58,3584.0,206.3701,206.4361,206.2097,206.2097,3584.0
2021-10-26 12:10:00,218.56,218.66,218.25,218.38,8624.0,206.1908,206.2851,205.8984,206.021,8624.0
2021-10-26 12:20:00,218.3,218.32,217.87,218.0,700.0,205.9455,205.9644,205.5399,205.6625,700.0
2021-10-26 12:30:00,217.94,218.05,217.94,217.97,859.0,205.6059,205.7097,205.6059,205.6342,859.0
2021-10-26 12:40:00,218.0,218.57,218.0,218.53,3775.0,205.6625,206.2002,205.6625,206.1625,3775.0
2021-10-26 12:50:00,218.57,218.57,218.17,218.27,3850.0,206.2002,206.2002,205.8229,205.9172,3850.0
2021-10-26 13:00:00,218.28,218.37,218.03,218.15,2955.0,205.9267,206.0116,205.6908,205.804,2955.0
2021-10-26 13:10:00,218.1,218.48,218.07,218.21,8238.0,205.7568,206.1153,205.7285,205.8606,8238.0
2021-10-26 13:20:00,218.23,218.52,218.1,218.41,5033.0,205.8795,206.1531,205.7568,206.0493,5033.0
2021-10-26 13:30:00,218.31,218.36,218.14,218.24,4971.0,205.955,206.0021,205.7946,205.8889,4971.0
2021-10-26 13:40:00,218.24,218.27,218.06,218.12,4164.0,205.8889,205.9172,205.7191,205.7757,4164.0
2021-10-26 13:50:00,218.06,218.11,217.93,217.99,2168.0,205.7191,205.7663,205.5965,205.6531,2168.0
2021-10-26 14:00:00,217.96,218.04,217.94,218.02,3380.0,205.6248,205.7002,205.6059,205.6814,3380.0
2021-10-26 14:10:00,218.05,218.6,218.02,218.58,7164.0,205.7097,206.2285,205.6814,206.2097,7164.0
2021-10-26 14:20:00,218.57,218.73,218.42,218.44,6586.0,206.2002,206.3512,206.0587,206.0776,6586.0
2021-10-26 14:30:00,218.49,218.62,218.22,218.23,5483.0,206.1248,206.2474,205.8701,205.8795,5483.0
2021-10-26 14:40:00,218.18,218.43,218.11,218.43,6145.0,205.8323,206.0682,205.7663,206.0682,6145.0
2021-10-26 14:50:00,218.37,218.37,217.91,218.09,8444.0,206.0116,206.0116,205.5776,205.7474,8444.0
2021-10-26 15:00:00,218.13,218.25,218.03,218.25,6994.0,205.7851,205.8984,205.6908,205.8984,6994.0
2021-10-26 15:10:00,218.22,218.67,218.22,218.66,6666.0,205.8701,206.2946,205.8701,206.2851,6666.0
2021-10-26 15:20:00,218.62,219.03,218.6,218.9,8937.0,206.2474,206.6342,206.2285,206.5116,8937.0
2021-10-26 15:30:00,218.93,218.95,218.39,218.41,15130.0,206.5399,206.5587,206.0304,206.0493,15130.0
2021-10-26 15:40:00,218.46,218.74,218.38,218.7,14943.0,206.0965,206.3606,206.021,206.3229,14943.0
2021-10-26 15:50:00,218.73,218.79,218.12,218.29,56197.0,206.3512,206.4078,205.7757,205.9361,56197.0
2021-10-27 09:30:00,218.28,218.39,216.85,217.16,10151.0,205.9267,206.0304,204.5776,204.87,10151.0
2021-10-27 09:40:00,217.54,217.54,216.49,216.5,9243.0,205.2285,205.2285,204.238,204.2474,9243.0
2021-10-27 09:50:00,216.26,216.48,215.79,216.16,14357.0,204.021,204.2285,203.5776,203.9266,14357.0
2021-10-27 10:00:00,216.23,216.35,215.88,216.03,19847.0,203.9927,204.1059,203.6625,203.804,19847.0
2021-10-27 10:10:00,216.02,216.42,216.0,216.21,12567.0,203.7946,204.1719,203.7757,203.9738,12567.0
2021-10-27 10:20:00,216.24,216.33,215.66,215.83,11269.0,204.0021,204.087,203.4549,203.6153,11269.0
2021-10-27 10:30:00,215.76,216.16,215.75,215.83,10637.0,203.5493,203.9266,203.5398,203.6153,10637.0
2021-10-27 10:40:00,215.75,216.17,215.75,216.17,6988.0,203.5398,203.9361,203.5398,203.9361,6988.0
2021-10-27 10:50:00,216.1,216.26,215.83,216.03,5650.0,203.87,204.021,203.6153,203.804,5650.0
2021-10-27 11:00:00,215.98,216.59,215.97,216.53,6121.0,203.7568,204.3323,203.7474,204.2757,6121.0
2021-10-27 11:10:00,216.44,216.87,216.29,216.77,3969.0,204.1908,204.5965,204.0493,204.5021,3969.0
2021-10-27 11:20:00,216.75,216.75,216.19,216.19,5855.0,204.4832,204.4832,203.9549,203.9549,5855.0
2021-10-27 11:30:00,216.16,216.2,215.82,216.03,27158.0,203.9266,203.9644,203.6059,203.804,27158.0
2021-10-27 11:40:00,216.04,216.25,215.81,215.91,9655.0,203.8134,204.0115,203.5964,203.6908,9655.0
2021-10-27 11:50:00,215.96,216.13,215.5,215.7,7690.0,203.738,203.8983,203.304,203.4927,7690.0
2021-10-27 12:00:00,215.56,215.75,215.45,215.53,12598.0,203.3606,203.5398,203.2568,203.3323,12598.0
2021-10-27 12:10:00,215.56,216.0,215.56,215.75,8718.0,203.3606,203.7757,203.3606,203.5398,8718.0
2021-10-27 12:20:00,215.77,215.78,215.59,215.69,6215.0,203.5587,203.5681,203.3889,203.4832,6215.0
2021-10-27 12:30:00,215.7,215.71,215.46,215.59,10810.0,203.4927,203.5021,203.2662,203.3889,10810.0
2021-10-27 12:40:00,215.59,215.62,215.46,215.48,4884.0,203.3889,203.4172,203.2662,203.2851,4884.0
2021-10-27 12:50:00,215.53,215.59,215.46,215.52,10619.0,203.3323,203.3889,203.2662,203.3229,10619.0
2021-10-27 13:00:00,215.47,215.47,215.05,215.11,4725.0,203.2757,203.2757,202.8795,202.9361,4725.0
2021-10-27 13:10:00,215.04,215.13,214.94,214.99,7567.0,202.87,202.9549,202.7757,202.8228,7567.0
2021-10-27 13:20:00,215.04,215.08,214.97,215.05,9271.0,202.87,202.9078,202.804,202.8795,9271.0
2021-10-27 13:30:00,215.05,215.17,214.94,215.17,12176.0,202.8795,202.9927,202.7757,202.9927,12176.0
2021-10-27 13:40:00,215.16,215.53,215.07,215.48,3026.0,202.9832,203.3323,202.8983,203.2851,3026.0
2021-10-27 13:50:00,215.54,215.88,215.42,215.82,6571.0,203.3417,203.6625,203.2285,203.6059,6571.0
2021-10-27 14:00:00,215.8,216.0,215.54,215.65,12393.0,203.587,203.7757,203.3417,203.4455,12393.0
2021-10-27 14:10:00,215.73,216.05,215.73,216.01,6549.0,203.521,203.8229,203.521,203.7851,6549.0
2021-10-27 14:20:00,216.05,216.25,215.87,216.12,7003.0,203.8229,204.0115,203.653,203.8889,7003.0
2021-10-27 14:30:00,216.18,216.36,216.08,216.36,5857.0,203.9455,204.1153,203.8512,204.1153,5857.0
2021-10-27 14:40:00,216.36,216.36,216.02,216.19,4713.0,204.1153,204.1153,203.7946,203.9549,4713.0
2021-10-27 14:50:00,216.22,216.25,215.97,216.03,6103.0,203.9832,204.0115,203.7474,203.804,6103.0
2021-10-27 15:00:00,215.98,216.07,215.86,215.88,8939.0,203.7568,203.8417,203.6436,203.6625,8939.0
2021-10-27 15:10:00,215.82,215.92,215.52,215.63,18205.0,203.6059,203.7002,203.3229,203.4266,18205.0
2021-10-27 15:20:00,215.59,215.59,215.13,215.15,30996.0,203.3889,203.3889,202.9549,202.9738,30996.0
2021-10-27 15:30:00,215.21,215.27,214.87,215.12,24369.0,203.0304,203.087,202.7096,202.9455,24369.0
2021-10-27 15:40:00,215.13,215.2,214.99,215.15,33060.0,202.9549,203.021,202.8228,202.9738,33060.0
2021-10-27 15:50:00,215.17,215.17,214.76,214.92,100056.0,202.9927,202.9927,202.6059,202.7568,100056.0
2021-10-28 09:30:00,215.95,215.95,214.86,215.29,21075.0,203.7285,203.7285,202.7002,203.1059,21075.0
2021-10-28 09:40:00,215.3,216.38,215.07,216.22,17531.0,203.1153,204.1342,202.8983,203.9832,17531.0
2021-10-28 09:50:00,216.23,216.88,216.16,216.74,15441.0,203.9927,204.6059,203.9266,204.4738,15441.0
2021-10-28 10:00:00,216.74,216.95,216.36,216.83,18840.0,204.4738,204.6719,204.1153,204.5587,18840.0
2021-10-28 10:10:00,216.99,217.0,216.47,216.72,7534.0,204.7097,204.7191,204.2191,204.4549,7534.0
2021-10-28 10:20:00,216.81,217.17,216.6,217.17,5072.0,204.5398,204.8795,204.3417,204.8795,5072.0
2021-10-28 10:30:00,217.17,217.44,216.87,217.35,9914.0,204.8795,205.1342,204.5965,205.0493,9914.0
2021-10-28 10:40:00,217.38,217.68,217.23,217.68,7673.0,205.0776,205.3606,204.9361,205.3606,7673.0
2021-10-28 10:50:00,217.75,217.78,217.33,217.39,11459.0,205.4266,205.455,205.0304,205.087,11459.0
2021-10-28 11:00:00,217.49,217.78,217.43,217.67,11375.0,205.1814,205.455,205.1248,205.3512,11375.0
2021-10-28 11:10:00,217.76,217.9,217.62,217.65,6792.0,205.4361,205.5682,205.304,205.3323,6792.0
2021-10-28 11:20:00,217.65,217.69,217.21,217.41,11220.0,205.3323,205.37,204.9172,205.1059,11220.0
2021-10-28 11:30:00,217.5,217.76,217.43,217.6,7523.0,205.1908,205.4361,205.1248,205.2851,7523.0
2021-10-28 11:40:00,217.59,217.67,217.15,217.16,50621.0,205.2757,205.3512,204.8606,204.87,50621.0
2021-10-28 11:50:00,217.08,217.2,216.56,216.63,6522.0,204.7946,204.9078,204.304,204.37,6522.0
2021-10-28 12:00:00,216.63,216.76,216.57,216.65,6543.0,204.37,204.4927,204.3134,204.3889,6543.0
2021-10-28 12:10:00,216.69,216.69,216.45,216.54,3494.0,204.4266,204.4266,204.2002,204.2851,3494.0
2021-10-28 12:20:00,216.45,216.46,216.07,216.09,9347.0,204.2002,204.2097,203.8417,203.8606,9347.0
2021-10-28 12:30:00,216.06,216.06,215.59,215.81,24254.0,203.8323,203.8323,203.3889,203.5964,24254.0
2021-10-28 12:40:00,215.76,215.78,215.55,215.56,10719.0,203.5493,203.5681,203.3512,203.3606,10719.0
2021-10-28 12:50:00,215.52,215.53,215.13,215.26,5656.0,203.3229,203.3323,202.9549,203.0776,5656.0
2021-10-28 13:00:00,215.29,215.46,215.27,215.38,11602.0,203.1059,203.2662,203.087,203.1908,11602.0
2021-10-28 13:10:00,215.38,215.57,215.35,215.57,12476.0,203.1908,203.37,203.1625,203.37,12476.0
2021-10-28 13:20:00,215.54,215.81,215.46,215.81,8478.0,203.3417,203.5964,203.2662,203.5964,8478.0
2021-10-28 13:30:00,215.89,216.22,215.87,216.22,3720.0,203.6719,203.9832,203.653,203.9832,3720.0
2021-10-28 13:40:00,216.35,216.35,216.07,216.07,4640.0,204.1059,204.1059,203.8417,203.8417,4640.0
2021-10-28 13:50:00,216.11,216.14,215.98,216.05,8485.0,203.8795,203.9078,203.7568,203.8229,8485.0
2021-10-28 14:00:00,216.07,216.3,216.07,216.19,6419.0,203.8417,204.0587,203.8417,203.9549,6419.0
2021-10-28 14:10:00,216.15,216.52,216.06,216.52,37190.0,203.9172,204.2663,203.8323,204.2663,37190.0
2021-10-28 14:20:00,216.43,216.44,216.06,216.06,6982.0,204.1814,204.1908,203.8323,203.8323,6982.0
2021-10-28 14:30:00,216.01,216.16,216.0,216.12,5022.0,203.7851,203.9266,203.7757,203.8889,5022.0
2021-10-28 14:40:00,216.15,216.47,216.07,216.36,23425.0,203.9172,204.2191,203.8417,204.1153,23425.0
2021-10-28 14:50:00,216.39,216.57,216.32,216.49,10877.0,204.1436,204.3134,204.0776,204.238,10877.0
2021-10-28 15:00:00,216.49,216.88,216.46,216.88,9016.0,204.238,204.6059,204.2097,204.6059,9016.0
2021-10-28 15:10:00,216.92,216.92,216.47,216.77,27361.0,204.6436,204.6436,204.2191,204.5021,27361.0
2021-10-28 15:20:00,216.71,216.78,216.52,216.6,7953.0,204.4455,204.5115,204.2663,204.3417,7953.0
2021-10-28 15:30:00,216.67,216.75,216.5,216.66,19314.0,204.4078,204.4832,204.2474,204.3983,19314.0
2021-10-28 15:40:00,216.68,216.82,216.61,216.72,16150.0,204.4172,204.5493,204.3512,204.4549,16150.0
2021-10-28 15:50:00,216.78,216.96,216.67,216.69,78960.0,204.5115,204.6814,204.4078,204.4266,78960.0
2021-10-29 09:30:00,215.38,216.75,215.25,216.75,7535.0,203.1908,204.4832,203.0681,204.4832,7535.0
2021-10-29 09:40:00,216.77,217.16,216.47,216.47,28444.0,204.5021,204.87,204.2191,204.2191,28444.0
2021-10-29 09:50:00,217.07,217.48,216.89,216.98,4142.0,204.7851,205.1719,204.6153,204.7002,4142.0
2021-10-29 10:00:00,217.03,217.24,216.59,216.67,7355.0,204.7474,204.9455,204.3323,204.4078,7355.0
2021-10-29 10:10:00,216.57,216.79,216.39,216.61,7711.0,204.3134,204.521,204.1436,204.3512,7711.0
2021-10-29 10:20:00,216.74,216.79,216.46,216.75,7831.0,204.4738,204.521,204.2097,204.4832,7831.0
2021-10-29 10:30:00,216.75,216.75,216.14,216.15,5967.0,204.4832,204.4832,203.9078,203.9172,5967.0
2021-10-29 10:40:00,216.2,216.82,216.2,216.82,5443.0,203.9644,204.5493,203.9644,204.5493,5443.0
2021-10-29 10:50:00,216.75,216.94,216.63,216.78,3014.0,204.4832,204.6625,204.37,204.5115,3014.0
2021-10-29 11:00:00,216.9,217.1,216.71,216.84,3706.0,204.6248,204.8134,204.4455,204.5682,3706.0
2021-10-29 11:10:00,216.88,217.33,216.83,217.2,6644.0,204.6059,205.0304,204.5587,204.9078,6644.0
2021-10-29 11:20:00,217.13,217.16,216.91,216.92,6100.0,204.8417,204.87,204.6342,204.6436,6100.0
2021-10-29 11:30:00,216.99,217.7,216.99,217.32,10268.0,204.7097,205.3795,204.7097,205.021,10268.0
2021-10-29 11:40:00,217.36,217.36,216.94,217.24,1597.0,205.0587,205.0587,204.6625,204.9455,1597.0
2021-10-29 11:50:00,217.24,217.52,217.22,217.3,3941.0,204.9455,205.2097,204.9266,205.0021,3941.0
2021-10-29 12:00:00,217.3,217.36,217.01,217.01,5349.0,205.0021,205.0587,204.7285,204.7285,5349.0
2021-10-29 12:10:00,217.04,217.11,216.86,216.97,36481.0,204.7568,204.8229,204.587,204.6908,36481.0
2021-10-29 12:20:00,217.04,217.2,216.91,217.0,36933.0,204.7568,204.9078,204.6342,204.7191,36933.0
2021-10-29 12:30:00,217.0,217.02,216.92,216.93,6177.0,204.7191,204.738,204.6436,204.6531,6177.0
2021-10-29 12:40:00,216.93,217.06,216.89,217.06,4484.0,204.6531,204.7757,204.6153,204.7757,4484.0
2021-10-29 12:50:00,217.1,217.11,216.9,216.95,8790.0,204.8134,204.8229,204.6248,204.6719,8790.0
2021-10-29 13:00:00,216.92,217.05,216.71,217.05,8404.0,204.6436,204.7663,204.4455,204.7663,8404.0
2021-10-29 13:10:00,217.14,217.14,216.83,216.86,3711.0,204.8512,204.8512,204.5587,204.587,3711.0
2021-10-29 13:20:00,216.9,217.07,216.88,217.04,8632.0,204.6248,204.7851,204.6059,204.7568,8632.0
2021-10-29 13:30:00,217.1,217.21,217.02,217.21,4304.0,204.8134,204.9172,204.738,204.9172,4304.0
2021-10-29 13:40:00,217.14,217.24,217.02,217.07,11177.0,204.8512,204.9455,204.738,204.7851,11177.0
2021-10-29 13:50:00,217.06,217.06,216.85,216.88,20041.0,204.7757,204.7757,204.5776,204.6059,20041.0
2021-10-29 14:00:00,216.9,217.05,216.85,216.91,10150.0,204.6248,204.7663,204.5776,204.6342,10150.0
2021-10-29 14:10:00,216.91,216.91,216.52,216.63,8444.0,204.6342,204.6342,204.2663,204.37,8444.0
2021-10-29 14:20:00,216.61,216.67,216.49,216.51,6281.0,204.3512,204.4078,204.238,204.2568,6281.0
2021-10-29 14:30:00,216.51,216.75,216.49,216.71,8606.0,204.2568,204.4832,204.238,204.4455,8606.0
2021-10-29 14:40:00,216.72,216.94,216.39,216.88,57013.0,204.4549,204.6625,204.1436,204.6059,57013.0
2021-10-29 14:50:00,216.91,216.94,216.51,216.51,6418.0,204.6342,204.6625,204.2568,204.2568,6418.0
2021-10-29 15:00:00,216.52,216.71,216.37,216.6,6384.0,204.2663,204.4455,204.1247,204.3417,6384.0
2021-10-29 15:10:00,216.54,216.69,216.15,216.15,7255.0,204.2851,204.4266,203.9172,203.9172,7255.0
2021-10-29 15:20:00,216.21,216.42,216.09,216.35,10607.0,203.9738,204.1719,203.8606,204.1059,10607.0
2021-10-29 15:30:00,216.35,216.87,216.28,216.87,22311.0,204.1059,204.5965,204.0398,204.5965,22311.0
2021-10-29 15:40:00,216.87,217.09,216.82,216.98,24943.0,204.5965,204.804,204.5493,204.7002,24943.0
2021-10-29 15:50:00,217.01,217.02,216.65,216.81,61880.0,204.7285,204.738,204.3889,204.5398,61880.0
2021-11-01 09:30:00,216.91,217.51,216.62,217.2,13460.0,204.6342,205.2002,204.3606,204.9078,13460.0
2021-11-01 09:40:00,217.45,218.15,217.41,218.04,3941.0,205.1436,205.804,205.1059,205.7002,3941.0
2021-11-01 09:50:00,218.0,219.18,217.99,218.93,4738.0,205.6625,206.7757,205.6531,206.5399,4738.0
2021-11-01 10:00:00,218.84,218.84,217.98,218.59,4360.0,206.455,206.455,205.6436,206.2191,4360.0
2021-11-01 10:10:00,218.76,219.17,218.68,219.07,3444.0,206.3795,206.7663,206.304,206.6719,3444.0
2021-11-01 10:20:00,219.01,219.12,218.61,219.05,3446.0,206.6153,206.7191,206.238,206.6531,3446.0
2021-11-01 10:30:00,218.95,219.22,218.83,218.89,5721.0,206.5587,206.8135,206.4455,206.5021,5721.0
2021-11-01 10:40:00,218.67,219.23,218.66,219.15,6193.0,206.2946,206.8229,206.2851,206.7474,6193.0
2021-11-01 10:50:00,219.15,219.36,219.09,219.34,6072.0,206.7474,206.9455,206.6908,206.9267,6072.0
2021-11-01 11:00:00,219.49,219.99,219.49,219.99,4588.0,207.0682,207.5399,207.0682,207.5399,4588.0
2021-11-01 11:10:00,219.99,220.0,219.78,219.87,7843.0,207.5399,207.5493,207.3418,207.4267,7843.0
2021-11-01 11:20:00,219.91,219.99,219.76,219.77,3656.0,207.4644,207.5399,207.3229,207.3323,3656.0
2021-11-01 11:30:00,219.87,220.0,219.79,219.85,3937.0,207.4267,207.5493,207.3512,207.4078,3937.0
2021-11-01 11:40:00,219.83,220.0,219.81,219.83,5312.0,207.3889,207.5493,207.3701,207.3889,5312.0
2021-11-01 11:50:00,219.74,220.0,219.74,220.0,7591.0,207.304,207.5493,207.304,207.5493,7591.0
2021-11-01 12:00:00,219.98,220.49,219.92,220.37,6906.0,207.5304,208.0116,207.4738,207.8984,6906.0
2021-11-01 12:10:00,220.45,220.45,220.21,220.34,4747.0,207.9738,207.9738,207.7474,207.8701,4747.0
2021-11-01 12:20:00,220.42,220.57,220.3,220.33,10365.0,207.9455,208.0871,207.8323,207.8606,10365.0
2021-11-01 12:30:00,220.32,220.72,220.32,220.66,2991.0,207.8512,208.2286,207.8512,208.172,2991.0
2021-11-01 12:40:00,220.74,221.0,220.71,220.85,8178.0,208.2474,208.4927,208.2191,208.3512,8178.0
2021-11-01 12:50:00,220.85,221.0,220.85,220.94,17388.0,208.3512,208.4927,208.3512,208.4361,17388.0
2021-11-01 13:00:00,220.89,220.89,220.47,220.53,9328.0,208.3889,208.3889,207.9927,208.0493,9328.0
2021-11-01 13:10:00,220.48,220.67,220.45,220.45,5783.0,208.0021,208.1814,207.9738,207.9738,5783.0
2021-11-01 13:20:00,220.41,220.52,220.24,220.43,7597.0,207.9361,208.0399,207.7757,207.955,7597.0
2021-11-01 13:30:00,220.39,220.42,220.3,220.37,3946.0,207.9172,207.9455,207.8323,207.8984,3946.0
2021-11-01 13:40:00,220.32,220.32,220.15,220.18,3922.0,207.8512,207.8512,207.6908,207.7191,3922.0
2021-11-01 13:50:00,220.16,220.19,220.05,220.06,6066.0,207.7003,207.7286,207.5965,207.6059,6066.0
2021-11-01 14:00:00,220.06,220.28,220.06,220.24,5531.0,207.6059,207.8135,207.6059,207.7757,5531.0
2021-11-01 14:10:00,220.28,220.31,220.2,220.23,4617.0,207.8135,207.8418,207.738,207.7663,4617.0
2021-11-01 14:20:00,220.27,220.43,220.22,220.27,3875.0,207.804,207.955,207.7569,207.804,3875.0
2021-11-01 14:30:00,220.31,220.63,220.27,220.48,4889.0,207.8418,208.1437,207.804,208.0021,4889.0
2021-11-01 14:40:00,220.41,220.63,220.41,220.49,2939.0,207.9361,208.1437,207.9361,208.0116,2939.0
2021-11-01 14:50:00,220.47,220.68,220.45,220.54,4118.0,207.9927,208.1908,207.9738,208.0588,4118.0
2021-11-01 15:00:00,220.57,220.58,220.26,220.26,4344.0,208.0871,208.0965,207.7946,207.7946,4344.0
2021-11-01 15:10:00,220.25,220.3,220.09,220.1,4530.0,207.7852,207.8323,207.6342,207.6437,4530.0
2021-11-01 15:20:00,220.11,220.29,220.06,220.23,6003.0,207.6531,207.8229,207.6059,207.7663,6003.0
2021-11-01 15:30:00,220.23,220.23,219.77,219.94,22101.0,207.7663,207.7663,207.3323,207.4927,22101.0
2021-11-01 15:40:00,219.91,220.55,219.85,220.37,17947.0,207.4644,208.0682,207.4078,207.8984,17947.0
2021-11-01 15:50:00,220.41,220.63,220.05,220.21,81776.0,207.9361,208.1437,207.5965,207.7474,81776.0
2021-11-02 09:30:00,220.48,220.48,219.38,219.38,6376.0,208.0021,208.0021,206.9644,206.9644,6376.0
2021-11-02 09:40:00,219.48,219.67,218.8,219.67,5091.0,207.0587,207.238,206.4172,207.238,5091.0
2021-11-02 09:50:00,219.4,219.7,219.25,219.38,6106.0,206.9833,207.2663,206.8418,206.9644,6106.0
2021-11-02 10:00:00,219.26,219.9,219.22,219.9,4440.0,206.8512,207.455,206.8135,207.455,4440.0
2021-11-02 10:10:00,219.95,220.48,219.76,220.09,10514.0,207.5021,208.0021,207.3229,207.6342,10514.0
2021-11-02 10:20:00,220.23,220.46,220.11,220.37,5418.0,207.7663,207.9833,207.6531,207.8984,5418.0
2021-11-02 10:30:00,220.26,220.26,219.68,219.88,6891.0,207.7946,207.7946,207.2474,207.4361,6891.0
2021-11-02 10:40:00,219.98,220.26,219.81,220.26,5050.0,207.5304,207.7946,207.3701,207.7946,5050.0
2021-11-02 10:50:00,220.26,220.36,219.91,220.09,5933.0,207.7946,207.8889,207.4644,207.6342,5933.0
2021-11-02 11:00:00,220.03,220.19,219.98,220.03,3449.0,207.5776,207.7286,207.5304,207.5776,3449.0
2021-11-02 11:10:00,220.09,220.3,220.07,220.21,4318.0,207.6342,207.8323,207.6154,207.7474,4318.0
2021-11-02 11:20:00,220.15,220.49,219.97,220.4,3650.0,207.6908,208.0116,207.521,207.9267,3650.0
2021-11-02 11:30:00,220.45,220.64,220.41,220.41,3105.0,207.9738,208.1531,207.9361,207.9361,3105.0
2021-11-02 11:40:00,220.43,220.61,220.37,220.51,2206.0,207.955,208.1248,207.8984,208.0304,2206.0
2021-11-02 11:50:00,220.52,220.52,220.19,220.28,4087.0,208.0399,208.0399,207.7286,207.8135,4087.0
2021-11-02 12:00:00,220.32,220.61,220.32,220.59,2057.0,207.8512,208.1248,207.8512,208.1059,2057.0
2021-11-02 12:10:00,220.75,221.05,220.64,221.05,3713.0,208.2569,208.5399,208.1531,208.5399,3713.0
2021-11-02 12:20:00,221.09,221.09,220.73,220.77,4065.0,208.5776,208.5776,208.238,208.2757,4065.0
2021-11-02 12:30:00,220.77,220.91,220.64,220.64,2417.0,208.2757,208.4078,208.1531,208.1531,2417.0
2021-11-02 12:40:00,220.61,221.12,220.52,220.91,14511.0,208.1248,208.6059,208.0399,208.4078,14511.0
2021-11-02 12:50:00,220.81,221.2,220.72,221.2,3968.0,208.3135,208.6814,208.2286,208.6814,3968.0
2021-11-02 13:00:00,221.1,221.17,220.76,220.81,3855.0,208.5871,208.6531,208.2663,208.3135,3855.0
2021-11-02 13:10:00,220.88,221.0,220.69,220.94,8493.0,208.3795,208.4927,208.2003,208.4361,8493.0
2021-11-02 13:20:00,220.91,220.92,220.72,220.78,6279.0,208.4078,208.4172,208.2286,208.2852,6279.0
2021-11-02 13:30:00,220.7,220.7,220.39,220.49,9825.0,208.2097,208.2097,207.9172,208.0116,9825.0
2021-11-02 13:40:00,220.41,220.74,220.37,220.64,2986.0,207.9361,208.2474,207.8984,208.1531,2986.0
2021-11-02 13:50:00,220.68,220.86,220.59,220.86,2649.0,208.1908,208.3606,208.1059,208.3606,2649.0
2021-11-02 14:00:00,220.91,220.91,220.5,220.51,5062.0,208.4078,208.4078,208.021,208.0304,5062.0
2021-11-02 14:10:00,220.56,220.71,220.52,220.71,7420.0,208.0776,208.2191,208.0399,208.2191,7420.0
2021-11-02 14:20:00,220.67,220.74,220.53,220.74,2522.0,208.1814,208.2474,208.0493,208.2474,2522.0
2021-11-02 14:30:00,220.81,221.0,220.64,221.0,6255.0,208.3135,208.4927,208.1531,208.4927,6255.0
2021-11-02 14:40:00,221.0,221.25,220.87,221.04,7871.0,208.4927,208.7286,208.3701,208.5305,7871.0
2021-11-02 14:50:00,220.95,221.13,220.85,221.01,5049.0,208.4455,208.6154,208.3512,208.5022,5049.0
2021-11-02 15:00:00,221.04,221.16,220.88,220.95,3750.0,208.5305,208.6437,208.3795,208.4455,3750.0
2021-11-02 15:10:00,221.01,221.01,220.5,220.54,5045.0,208.5022,208.5022,208.021,208.0588,5045.0
2021-11-02 15:20:00,220.5,220.91,220.47,220.81,8194.0,208.021,208.4078,207.9927,208.3135,8194.0
2021-11-02 15:30:00,220.78,220.84,220.58,220.63,13869.0,208.2852,208.3418,208.0965,208.1437,13869.0
2021-11-02 15:40:00,220.63,220.67,220.37,220.59,22186.0,208.1437,208.1814,207.8984,208.1059,22186.0
2021-11-02 15:50:00,220.63,220.8,220.39,220.78,100045.0,208.1437,208.304,207.9172,208.2852,100045.0
2021-11-03 09:30:00,219.64,220.65,219.55,219.81,10936.0,207.2097,208.1625,207.1248,207.3701,10936.0
2021-11-03 09:40:00,219.81,220.31,219.61,219.84,7541.0,207.3701,207.8418,207.1814,207.3984,7541.0
2021-11-03 09:50:00,219.93,220.97,219.75,220.5,8520.0,207.4833,208.4644,207.3135,208.021,8520.0
2021-11-03 10:00:00,220.53,221.11,220.46,221.09,5795.0,208.0493,208.5965,207.9833,208.5776,5795.0
2021-11-03 10:10:00,220.78,221.08,220.63,220.95,8187.0,208.2852,208.5682,208.1437,208.4455,8187.0
2021-11-03 10:20:00,220.89,221.1,220.55,220.72,8423.0,208.3889,208.5871,208.0682,208.2286,8423.0
2021-11-03 10:30:00,220.73,220.99,220.57,220.73,22521.0,208.238,208.4833,208.0871,208.238,22521.0
2021-11-03 10:40:00,220.66,221.49,220.64,221.06,11856.0,208.172,208.955,208.1531,208.5493,11856.0
2021-11-03 10:50:00,221.07,221.26,220.81,221.03,20012.0,208.5588,208.738,208.3135,208.521,20012.0
2021-11-03 11:00:00,220.99,221.37,220.99,221.23,2334.0,208.4833,208.8418,208.4833,208.7097,2334.0
2021-11-03 11:10:00,221.3,221.39,221.05,221.39,15953.0,208.7757,208.8606,208.5399,208.8606,15953.0
2021-11-03 11:20:00,221.37,221.56,221.15,221.28,3100.0,208.8418,209.021,208.6342,208.7569,3100.0
2021-11-03 11:30:00,221.37,221.47,221.03,221.46,8196.0,208.8418,208.9361,208.521,208.9267,8196.0
2021-11-03 11:40:00,221.35,221.5,221.2,221.21,5734.0,208.8229,208.9644,208.6814,208.6908,5734.0
2021-11-03 11:50:00,221.36,221.47,221.17,221.39,4375.0,208.8323,208.9361,208.6531,208.8606,4375.0
2021-11-03 12:00:00,221.43,221.5,221.37,221.38,4100.0,208.8984,208.9644,208.8418,208.8512,4100.0
2021-11-03 12:10:00,221.36,221.6,221.24,221.41,6167.0,208.8323,209.0588,208.7191,208.8795,6167.0
2021-11-03 12:20:00,221.27,221.38,221.14,221.21,2912.0,208.7474,208.8512,208.6248,208.6908,2912.0
2021-11-03 12:30:00,221.14,221.14,220.92,220.94,9231.0,208.6248,208.6248,208.4172,208.4361,9231.0
2021-11-03 12:40:00,220.96,221.01,220.68,220.68,7840.0,208.455,208.5022,208.1908,208.1908,7840.0
2021-11-03 12:50:00,220.66,220.75,220.39,220.43,3290.0,208.172,208.2569,207.9172,207.955,3290.0
2021-11-03 13:00:00,220.39,220.75,220.26,220.7,9412.0,207.9172,208.2569,207.7946,208.2097,9412.0
2021-11-03 13:10:00,220.66,220.69,220.53,220.69,8163.0,208.172,208.2003,208.0493,208.2003,8163.0
2021-11-03 13:20:00,220.72,220.81,220.43,220.63,7544.0,208.2286,208.3135,207.955,208.1437,7544.0
2021-11-03 13:30:00,220.51,220.54,220.35,220.37,1767.0,208.0304,208.0588,207.8795,207.8984,1767.0
2021-11-03 13:40:00,220.36,220.69,220.28,220.49,11457.0,207.8889,208.2003,207.8135,208.0116,11457.0
2021-11-03 13:50:00,220.44,220.46,220.14,220.23,4180.0,207.9644,207.9833,207.6814,207.7663,4180.0
2021-11-03 14:00:00,220.17,220.51,220.17,220.33,5771.0,207.7097,208.0304,207.7097,207.8606,5771.0
2021-11-03 14:10:00,220.36,220.36,220.13,220.24,3548.0,207.8889,207.8889,207.672,207.7757,3548.0
2021-11-03 14:20:00,220.11,220.58,220.11,220.38,7236.0,207.6531,208.0965,207.6531,207.9078,7236.0
2021-11-03 14:30:00,220.36,220.56,220.3,220.5,7559.0,207.8889,208.0776,207.8323,208.021,7559.0
2021-11-03 14:40:00,220.5,220.89,220.45,220.84,4724.0,208.021,208.3889,207.9738,208.3418,4724.0
2021-11-03 14:50:00,220.95,221.0,220.8,220.97,4165.0,208.4455,208.4927,208.304,208.4644,4165.0
2021-11-03 15:00:00,220.86,220.98,220.69,220.85,4768.0,208.3606,208.4739,208.2003,208.3512,4768.0
2021-11-03 15:10:00,220.85,220.85,220.51,220.51,5162.0,208.3512,208.3512,208.0304,208.0304,5162.0
2021-11-03 15:20:00,220.58,220.59,220.41,220.48,7224.0,208.0965,208.1059,207.9361,208.0021,7224.0
2021-11-03 15:30:00,220.51,220.84,220.51,220.8,6362.0,208.0304,208.3418,208.0304,208.304,6362.0
2021-11-03 15:40:00,220.78,221.03,220.49,220.95,21260.0,208.2852,208.521,208.0116,208.4455,21260.0
2021-11-03 15:50:00,220.95,221.0,220.55,220.69,57218.0,208.4455,208.4927,208.0682,208.2003,57218.0
2021-11-04 09:30:00,219.5,219.68,219.31,219.65,11359.0,207.7951,207.9655,207.6152,207.9371,11359.0
2021-11-04 09:40:00,219.42,220.04,219.01,219.15,10049.0,207.7193,208.3063,207.3312,207.4637,10049.0
2021-11-04 09:50:00,219.04,219.62,218.94,219.42,6989.0,207.3596,207.9087,207.2649,207.7193,6989.0
2021-11-04 10:00:00,219.25,219.41,219.04,219.41,3329.0,207.5584,207.7099,207.3596,207.7099,3329.0
2021-11-04 10:10:00,219.33,219.52,219.18,219.19,5853.0,207.6341,207.814,207.4921,207.5016,5853.0
2021-11-04 10:20:00,219.04,219.15,218.59,218.59,6876.0,207.3596,207.4637,206.9336,206.9336,6876.0
2021-11-04 10:30:00,218.84,219.57,218.81,218.92,7326.0,207.1703,207.8613,207.1419,207.246,7326.0
2021-11-04 10:40:00,219.04,219.16,218.86,219.02,4365.0,207.3596,207.4732,207.1892,207.3407,4365.0
2021-11-04 10:50:00,219.2,219.2,218.88,219.02,8580.0,207.5111,207.5111,207.2081,207.3407,8580.0
2021-11-04 11:00:00,219.0,219.89,219.0,219.49,12682.0,207.3217,208.1643,207.3217,207.7856,12682.0
2021-11-04 11:10:00,219.47,219.69,219.25,219.3,23476.0,207.7667,207.9749,207.5584,207.6057,23476.0
2021-11-04 11:20:00,219.24,219.53,219.03,219.15,9927.0,207.5489,207.8235,207.3501,207.4637,9927.0
2021-11-04 11:30:00,219.23,219.48,218.92,219.08,4508.0,207.5395,207.7761,207.246,207.3975,4508.0
2021-11-04 11:40:00,219.09,219.09,218.83,218.96,15035.0,207.4069,207.4069,207.1608,207.2839,15035.0
2021-11-04 11:50:00,218.95,219.55,218.88,219.52,18904.0,207.2744,207.8424,207.2081,207.814,18904.0
2021-11-04 12:00:00,219.54,220.0,219.46,220.0,7407.0,207.8329,208.2684,207.7572,208.2684,7407.0
2021-11-04 12:10:00,219.94,219.94,219.5,219.65,20127.0,208.2116,208.2116,207.7951,207.9371,20127.0
2021-11-04 12:20:00,219.7,219.87,219.43,219.47,4903.0,207.9844,208.1453,207.7288,207.7667,4903.0
2021-11-04 12:30:00,219.43,219.65,219.43,219.48,6929.0,207.7288,207.9371,207.7288,207.7761,6929.0
2021-11-04 12:40:00,219.5,219.65,219.43,219.47,6736.0,207.7951,207.9371,207.7288,207.7667,6736.0
2021-11-04 12:50:00,219.53,219.67,219.38,219.44,10908.0,207.8235,207.956,207.6815,207.7383,10908.0
2021-11-04 13:00:00,219.44,219.69,219.37,219.46,16159.0,207.7383,207.9749,207.672,207.7572,16159.0
2021-11-04 13:10:00,219.45,219.5,219.25,219.4,13484.0,207.7477,207.7951,207.5584,207.7004,13484.0
2021-11-04 13:20:00,219.4,219.43,218.8,219.25,20186.0,207.7004,207.7288,207.1324,207.5584,20186.0
2021-11-04 13:30:00,219.29,219.31,218.98,219.03,8158.0,207.5963,207.6152,207.3028,207.3501,8158.0
2021-11-04 13:40:00,219.1,219.2,218.65,218.86,29271.0,207.4164,207.5111,206.9904,207.1892,29271.0
2021-11-04 13:50:00,218.92,218.95,218.57,218.57,12481.0,207.246,207.2744,206.9146,206.9146,12481.0
2021-11-04 14:00:00,218.59,218.66,217.8,217.8,22211.0,206.9336,206.9998,206.1857,206.1857,22211.0
2021-11-04 14:10:00,217.69,217.86,217.66,217.81,4744.0,206.0816,206.2425,206.0532,206.1952,4744.0
2021-11-04 14:20:00,217.83,218.22,217.76,217.94,10551.0,206.2141,206.5833,206.1478,206.3182,10551.0
2021-11-04 14:30:00,218.01,218.58,218.01,218.24,10465.0,206.3845,206.9241,206.3845,206.6022,10465.0
2021-11-04 14:40:00,218.21,218.78,218.2,218.65,14185.0,206.5738,207.1135,206.5644,206.9904,14185.0
2021-11-04 14:50:00,218.6,218.67,218.48,218.58,4579.0,206.943,207.0093,206.8294,206.9241,4579.0
2021-11-04 15:00:00,218.56,218.72,218.56,218.7,5799.0,206.9052,207.0566,206.9052,207.0377,5799.0
2021-11-04 15:10:00,218.75,218.81,218.52,218.59,7040.0,207.0851,207.1419,206.8673,206.9336,7040.0
2021-11-04 15:20:00,218.59,218.74,218.59,218.66,4788.0,206.9336,207.0756,206.9336,206.9998,4788.0
2021-11-04 15:30:00,218.68,219.29,218.65,219.21,17073.0,207.0188,207.5963,206.9904,207.5205,17073.0
2021-11-04 15:40:00,219.22,219.33,219.0,219.13,24476.0,207.53,207.6341,207.3217,207.4448,24476.0
2021-11-04 15:50:00,219.13,219.62,219.1,219.47,73927.0,207.4448,207.9087,207.4164,207.7667,73927.0
2021-11-05 09:30:00,220.59,221.24,220.27,220.67,10497.0,208.8269,209.4423,208.524,208.9027,10497.0
2021-11-05 09:40:00,220.62,221.23,220.62,221.23,3533.0,208.8553,209.4328,208.8553,209.4328,3533.0
2021-11-05 09:50:00,221.26,222.17,221.26,221.64,10987.0,209.4612,210.3227,209.4612,209.8209,10987.0
2021-11-05 10:00:00,221.56,222.1,221.3,221.86,4728.0,209.7452,210.2564,209.4991,210.0292,4728.0
2021-11-05 10:10:00,221.86,221.96,221.57,221.66,2689.0,210.0292,210.1239,209.7547,209.8399,2689.0
2021-11-05 10:20:00,221.99,221.99,221.49,221.62,2416.0,210.1523,210.1523,209.6789,209.802,2416.0
2021-11-05 10:30:00,221.58,222.35,221.56,222.14,6809.0,209.7641,210.4931,209.7452,210.2943,6809.0
2021-11-05 10:40:00,222.07,222.49,222.02,222.23,5012.0,210.228,210.6256,210.1807,210.3795,5012.0
2021-11-05 10:50:00,222.15,222.91,222.15,222.9,11319.0,210.3037,211.0232,210.3037,211.0137,11319.0
2021-11-05 11:00:00,222.83,222.91,222.38,222.72,5758.0,210.9475,211.0232,210.5215,210.8433,5758.0
2021-11-05 11:10:00,222.75,222.86,222.35,222.42,6032.0,210.8717,210.9759,210.4931,210.5593,6032.0
2021-11-05 11:20:00,222.49,222.61,222.35,222.57,5634.0,210.6256,210.7392,210.4931,210.7013,5634.0
2021-11-05 11:30:00,222.63,222.63,222.25,222.31,9781.0,210.7581,210.7581,210.3984,210.4552,9781.0
2021-11-05 11:40:00,222.36,222.52,222.16,222.49,6732.0,210.5025,210.654,210.3132,210.6256,6732.0
2021-11-05 11:50:00,222.45,222.65,222.4,222.42,5693.0,210.5877,210.7771,210.5404,210.5593,5693.0
2021-11-05 12:00:00,222.4,222.43,222.15,222.18,7375.0,210.5404,210.5688,210.3037,210.3321,7375.0
2021-11-05 12:10:00,222.21,222.44,222.2,222.35,8061.0,210.3605,210.5783,210.3511,210.4931,8061.0
2021-11-05 12:20:00,222.38,222.71,222.35,222.38,7302.0,210.5215,210.8339,210.4931,210.5215,7302.0
2021-11-05 12:30:00,222.42,222.74,222.35,222.62,6226.0,210.5593,210.8623,210.4931,210.7487,6226.0
2021-11-05 12:40:00,222.67,222.67,222.4,222.5,4392.0,210.796,210.796,210.5404,210.6351,4392.0
2021-11-05 12:50:00,222.36,222.52,222.35,222.35,3853.0,210.5025,210.654,210.4931,210.4931,3853.0
2021-11-05 13:00:00,222.35,222.46,222.16,222.17,6262.0,210.4931,210.5972,210.3132,210.3227,6262.0
2021-11-05 13:10:00,222.21,222.41,222.12,222.12,5349.0,210.3605,210.5499,210.2753,210.2753,5349.0
2021-11-05 13:20:00,222.14,222.2,221.71,221.71,4107.0,210.2943,210.3511,209.8872,209.8872,4107.0
2021-11-05 13:30:00,221.67,221.9,221.66,221.75,5301.0,209.8493,210.0671,209.8399,209.9251,5301.0
2021-11-05 13:40:00,221.72,221.73,221.53,221.59,5549.0,209.8967,209.9061,209.7168,209.7736,5549.0
2021-11-05 13:50:00,221.66,222.14,221.64,222.08,7179.0,209.8399,210.2943,209.8209,210.2375,7179.0
2021-11-05 14:00:00,222.06,222.5,221.88,222.32,7903.0,210.2185,210.6351,210.0481,210.4647,7903.0
2021-11-05 14:10:00,222.24,222.48,222.21,222.25,2585.0,210.3889,210.6161,210.3605,210.3984,2585.0
2021-11-05 14:20:00,222.15,222.15,221.86,222.02,4202.0,210.3037,210.3037,210.0292,210.1807,4202.0
2021-11-05 14:30:00,222.05,222.31,222.05,222.25,2969.0,210.2091,210.4552,210.2091,210.3984,2969.0
2021-11-05 14:40:00,222.34,222.34,222.04,222.16,3578.0,210.4836,210.4836,210.1996,210.3132,3578.0
2021-11-05 14:50:00,222.17,222.23,222.04,222.15,7167.0,210.3227,210.3795,210.1996,210.3037,7167.0
2021-11-05 15:00:00,222.17,222.38,222.03,222.36,6093.0,210.3227,210.5215,210.1901,210.5025,6093.0
2021-11-05 15:10:00,222.34,222.38,222.14,222.17,6658.0,210.4836,210.5215,210.2943,210.3227,6658.0
2021-11-05 15:20:00,222.19,222.37,222.18,222.36,11674.0,210.3416,210.512,210.3321,210.5025,11674.0
2021-11-05 15:30:00,222.38,222.71,222.35,222.61,14012.0,210.5215,210.8339,210.4931,210.7392,14012.0
2021-11-05 15:40:00,222.64,222.64,222.21,222.39,12173.0,210.7676,210.7676,210.3605,210.5309,12173.0
2021-11-05 15:50:00,222.42,222.78,222.15,222.77,82900.0,210.5593,210.9001,210.3037,210.8907,82900.0
2021-11-08 09:30:00,222.68,222.68,221.5,222.0,16666.0,210.8055,210.8055,209.6884,210.1617,16666.0
2021-11-08 09:40:00,221.25,222.08,221.25,221.99,9082.0,209.4517,210.2375,209.4517,210.1523,9082.0
2021-11-08 09:50:00,222.03,222.03,220.58,221.0,4374.0,210.1901,210.1901,208.8175,209.2151,4374.0
2021-11-08 10:00:00,221.06,221.19,220.13,220.13,14827.0,209.2719,209.3949,208.3915,208.3915,14827.0
2021-11-08 10:10:00,220.22,220.79,220.08,220.73,8076.0,208.4767,209.0163,208.3441,208.9595,8076.0
2021-11-08 10:20:00,220.81,221.15,220.32,220.55,7306.0,209.0352,209.3571,208.5713,208.7891,7306.0
2021-11-08 10:30:00,220.49,221.1,220.46,220.68,11592.0,208.7323,209.3097,208.7039,208.9121,11592.0
2021-11-08 10:40:00,220.62,221.03,220.48,220.87,6936.0,208.8553,209.2435,208.7228,209.092,6936.0
2021-11-08 10:50:00,220.61,220.75,220.35,220.51,9124.0,208.8459,208.9784,208.5997,208.7512,9124.0
2021-11-08 11:00:00,220.5,220.56,220.29,220.39,18138.0,208.7417,208.7985,208.5429,208.6376,18138.0
2021-11-08 11:10:00,220.41,220.47,220.21,220.37,13604.0,208.6565,208.7133,208.4672,208.6187,13604.0
2021-11-08 11:20:00,220.42,220.42,220.18,220.19,5207.0,208.666,208.666,208.4388,208.4483,5207.0
2021-11-08 11:30:00,220.13,220.39,220.02,220.12,4252.0,208.3915,208.6376,208.2873,208.382,4252.0
2021-11-08 11:40:00,220.21,220.21,220.03,220.15,12167.0,208.4672,208.4672,208.2968,208.4104,12167.0
2021-11-08 11:50:00,220.11,220.22,220.06,220.14,7195.0,208.3725,208.4767,208.3252,208.4009,7195.0
2021-11-08 12:00:00,220.12,220.52,220.04,220.12,4959.0,208.382,208.7607,208.3063,208.382,4959.0
2021-11-08 12:10:00,220.19,220.3,219.97,220.05,8122.0,208.4483,208.5524,208.24,208.3157,8122.0
2021-11-08 12:20:00,220.02,220.08,219.86,219.86,5312.0,208.2873,208.3441,208.1359,208.1359,5312.0
2021-11-08 12:30:00,219.73,220.08,219.73,219.88,6215.0,208.0128,208.3441,208.0128,208.1548,6215.0
2021-11-08 12:40:00,219.86,219.86,219.5,219.62,7684.0,208.1359,208.1359,207.7951,207.9087,7684.0
2021-11-08 12:50:00,219.65,219.8,219.58,219.68,9308.0,207.9371,208.0791,207.8708,207.9655,9308.0
2021-11-08 13:00:00,219.74,220.11,219.74,219.95,7727.0,208.0223,208.3725,208.0223,208.2211,7727.0
2021-11-08 13:10:00,219.97,220.71,219.97,220.59,15909.0,208.24,208.9405,208.24,208.8269,15909.0
2021-11-08 13:20:00,220.59,220.96,220.39,220.39,10478.0,208.8269,209.1772,208.6376,208.6376,10478.0
2021-11-08 13:30:00,220.45,221.04,220.45,220.72,6154.0,208.6944,209.2529,208.6944,208.95,6154.0
2021-11-08 13:40:00,220.73,221.01,220.7,221.01,8683.0,208.9595,209.2245,208.9311,209.2245,8683.0
2021-11-08 13:50:00,221.02,221.39,221.02,221.34,8857.0,209.234,209.5843,209.234,209.5369,8857.0
2021-11-08 14:00:00,221.33,221.63,221.27,221.42,8116.0,209.5275,209.8115,209.4707,209.6127,8116.0
2021-11-08 14:10:00,221.43,221.43,220.98,220.99,7538.0,209.6221,209.6221,209.1961,209.2056,7538.0
2021-11-08 14:20:00,221.04,221.22,220.9,221.19,4938.0,209.2529,209.4233,209.1204,209.3949,4938.0
2021-11-08 14:30:00,221.32,221.5,221.15,221.5,10860.0,209.518,209.6884,209.3571,209.6884,10860.0
2021-11-08 14:40:00,221.46,221.54,220.91,220.99,10744.0,209.6505,209.7263,209.1299,209.2056,10744.0
2021-11-08 14:50:00,221.08,221.43,221.03,221.4,8419.0,209.2908,209.6221,209.2435,209.5937,8419.0
2021-11-08 15:00:00,221.41,221.48,221.1,221.1,7299.0,209.6032,209.6695,209.3097,209.3097,7299.0
2021-11-08 15:10:00,221.13,221.49,221.12,221.34,12141.0,209.3381,209.6789,209.3287,209.5369,12141.0
2021-11-08 15:20:00,221.35,222.1,221.35,221.94,16031.0,209.5464,210.2564,209.5464,210.1049,16031.0
2021-11-08 15:30:00,221.98,222.08,221.6,222.03,18810.0,210.1428,210.2375,209.7831,210.1901,18810.0
2021-11-08 15:40:00,222.07,222.29,221.82,221.96,22860.0,210.228,210.4363,209.9913,210.1239,22860.0
2021-11-08 15:50:00,221.91,222.19,221.76,221.76,81874.0,210.0765,210.3416,209.9345,209.9345,81874.0
2021-11-09 09:30:00,221.65,222.14,220.59,220.59,21775.0,209.8304,210.2943,208.8269,208.8269,21775.0
2021-11-09 09:40:00,220.34,220.8,220.31,220.8,5017.0,208.5903,209.0257,208.5619,209.0257,5017.0
2021-11-09 09:50:00,220.84,221.33,220.78,221.12,5179.0,209.0636,209.5275,209.0068,209.3287,5179.0
2021-11-09 10:00:00,220.88,221.12,220.03,220.33,6366.0,209.1015,209.3287,208.2968,208.5808,6366.0
2021-11-09 10:10:00,220.31,220.43,219.62,219.73,6629.0,208.5619,208.6755,207.9087,208.0128,6629.0
2021-11-09 10:20:00,219.71,220.53,219.71,220.38,5892.0,207.9939,208.7701,207.9939,208.6281,5892.0
2021-11-09 10:30:00,220.39,220.53,220.13,220.19,9254.0,208.6376,208.7701,208.3915,208.4483,9254.0
2021-11-09 10:40:00,220.58,221.17,220.54,220.78,7362.0,208.8175,209.376,208.7796,209.0068,7362.0
2021-11-09 10:50:00,221.01,221.01,220.69,220.98,5211.0,209.2245,209.2245,208.9216,209.1961,5211.0
2021-11-09 11:00:00,220.99,221.0,220.68,220.69,7451.0,209.2056,209.2151,208.9121,208.9216,7451.0
2021-11-09 11:10:00,220.67,220.81,220.54,220.81,2775.0,208.9027,209.0352,208.7796,209.0352,2775.0
2021-11-09 11:20:00,220.68,220.92,220.41,220.75,2721.0,208.9121,209.1393,208.6565,208.9784,2721.0
2021-11-09 11:30:00,220.7,221.01,220.69,220.89,2331.0,208.9311,209.2245,208.9216,209.1109,2331.0
2021-11-09 11:40:00,220.84,220.96,220.64,220.73,6975.0,209.0636,209.1772,208.8743,208.9595,6975.0
2021-11-09 11:50:00,220.74,220.75,220.66,220.74,1856.0,208.9689,208.9784,208.8932,208.9689,1856.0
2021-11-09 12:00:00,220.8,221.22,220.78,221.07,3173.0,209.0257,209.4233,209.0068,209.2813,3173.0
2021-11-09 12:10:00,221.1,221.39,221.1,221.29,2280.0,209.3097,209.5843,209.3097,209.4896,2280.0
2021-11-09 12:20:00,221.4,221.49,221.24,221.42,2659.0,209.5937,209.6789,209.4423,209.6127,2659.0
2021-11-09 12:30:00,221.47,221.51,221.4,221.47,3164.0,209.66,209.6979,209.5937,209.66,3164.0
2021-11-09 12:40:00,221.47,221.48,221.3,221.3,2496.0,209.66,209.6695,209.4991,209.4991,2496.0
2021-11-09 12:50:00,221.38,221.71,221.37,221.58,2952.0,209.5748,209.8872,209.5653,209.7641,2952.0
2021-11-09 13:00:00,221.54,221.68,221.54,221.65,1628.0,209.7263,209.8588,209.7263,209.8304,1628.0
2021-11-09 13:10:00,221.7,221.91,221.69,221.82,2397.0,209.8777,210.0765,209.8683,209.9913,2397.0
2021-11-09 13:20:00,221.77,222.07,221.77,222.01,3363.0,209.944,210.228,209.944,210.1712,3363.0
2021-11-09 13:30:00,222.15,222.35,222.01,222.03,9291.0,210.3037,210.4931,210.1712,210.1901,9291.0
2021-11-09 13:40:00,221.92,222.25,221.92,222.17,3998.0,210.086,210.3984,210.086,210.3227,3998.0
2021-11-09 13:50:00,222.2,222.33,222.0,222.33,4756.0,210.3511,210.4741,210.1617,210.4741,4756.0
2021-11-09 14:00:00,222.3,222.3,221.84,221.88,7138.0,210.4457,210.4457,210.0103,210.0481,7138.0
2021-11-09 14:10:00,221.91,222.31,221.9,222.26,4206.0,210.0765,210.4552,210.0671,210.4079,4206.0
2021-11-09 14:20:00,222.28,222.39,222.14,222.14,4532.0,210.4268,210.5309,210.2943,210.2943,4532.0
2021-11-09 14:30:00,222.17,222.43,222.04,222.34,4368.0,210.3227,210.5688,210.1996,210.4836,4368.0
2021-11-09 14:40:00,222.5,222.5,222.14,222.18,4877.0,210.6351,210.6351,210.2943,210.3321,4877.0
2021-11-09 14:50:00,222.16,222.31,222.05,222.08,7263.0,210.3132,210.4552,210.2091,210.2375,7263.0
2021-11-09 15:00:00,222.07,222.07,221.74,221.74,3499.0,210.228,210.228,209.9156,209.9156,3499.0
2021-11-09 15:10:00,221.74,221.75,221.56,221.63,6236.0,209.9156,209.9251,209.7452,209.8115,6236.0
2021-11-09 15:20:00,221.55,221.72,221.27,221.27,6512.0,209.7357,209.8967,209.4707,209.4707,6512.0
2021-11-09 15:30:00,221.29,221.38,221.21,221.38,7960.0,209.4896,209.5748,209.4139,209.5748,7960.0
2021-11-09 15:40:00,221.37,221.72,221.34,221.7,9858.0,209.5653,209.8967,209.5369,209.8777,9858.0
2021-11-09 15:50:00,221.74,222.05,221.62,221.68,48450.0,209.9156,210.2091,209.802,209.8588,48450.0
2021-11-10 09:30:00,222.37,223.35,221.93,222.87,26009.0,210.512,211.4398,210.0955,210.9853,26009.0
2021-11-10 09:40:00,223.2,223.54,222.64,222.64,7738.0,211.2978,211.6196,210.7676,210.7676,7738.0
2021-11-10 09:50:00,222.71,222.98,222.56,222.71,4644.0,210.8339,211.0895,210.6919,210.8339,4644.0
2021-11-10 10:00:00,222.71,222.91,222.01,222.3,4612.0,210.8339,211.0232,210.1712,210.4457,4612.0
2021-11-10 10:10:00,222.23,222.3,221.48,221.79,4795.0,210.3795,210.4457,209.6695,209.9629,4795.0
2021-11-10 10:20:00,221.9,222.14,221.9,221.94,2368.0,210.0671,210.2943,210.0671,210.1049,2368.0
2021-11-10 10:30:00,221.85,222.09,221.53,222.06,3377.0,210.0197,210.2469,209.7168,210.2185,3377.0
2021-11-10 10:40:00,221.98,221.98,221.75,221.91,4999.0,210.1428,210.1428,209.9251,210.0765,4999.0
2021-11-10 10:50:00,221.92,222.49,221.92,222.25,6615.0,210.086,210.6256,210.086,210.3984,6615.0
2021-11-10 11:00:00,222.29,222.83,222.29,222.58,14440.0,210.4363,210.9475,210.4363,210.7108,14440.0
2021-11-10 11:10:00,222.65,222.76,222.36,222.61,6373.0,210.7771,210.8812,210.5025,210.7392,6373.0
2021-11-10 11:20:00,222.66,222.94,222.55,222.77,7245.0,210.7865,211.0516,210.6824,210.8907,7245.0
2021-11-10 11:30:00,222.86,223.09,222.76,222.96,5554.0,210.9759,211.1936,210.8812,211.0705,5554.0
2021-11-10 11:40:00,222.98,223.29,222.94,222.95,17390.0,211.0895,211.383,211.0516,211.0611,17390.0
2021-11-10 11:50:00,222.93,223.05,222.88,223.04,9920.0,211.0421,211.1558,210.9948,211.1463,9920.0
2021-11-10 12:00:00,223.03,223.05,222.92,223.05,10831.0,211.1368,211.1558,211.0327,211.1558,10831.0
2021-11-10 12:10:00,223.08,223.23,223.03,223.05,8520.0,211.1842,211.3262,211.1368,211.1558,8520.0
2021-11-10 12:20:00,223.04,223.16,222.98,223.11,7876.0,211.1463,211.2599,211.0895,211.2126,7876.0
2021-11-10 12:30:00,223.09,223.11,222.64,222.74,11923.0,211.1936,211.2126,210.7676,210.8623,11923.0
2021-11-10 12:40:00,222.79,222.93,222.64,222.7,13010.0,210.9096,211.0421,210.7676,210.8244,13010.0
2021-11-10 12:50:00,222.68,222.97,222.46,222.9,7855.0,210.8055,211.08,210.5972,211.0137,7855.0
2021-11-10 13:00:00,222.9,222.91,222.56,222.78,9274.0,211.0137,211.0232,210.6919,210.9001,9274.0
2021-11-10 13:10:00,222.93,223.19,222.74,222.9,11111.0,211.0421,211.2883,210.8623,211.0137,11111.0
2021-11-10 13:20:00,222.89,223.06,222.76,223.05,6049.0,211.0043,211.1652,210.8812,211.1558,6049.0
2021-11-10 13:30:00,223.1,223.19,222.81,222.84,9220.0,211.2031,211.2883,210.9285,210.9569,9220.0
2021-11-10 13:40:00,222.86,223.04,222.82,222.85,4995.0,210.9759,211.1463,210.938,210.9664,4995.0
2021-11-10 13:50:00,222.86,223.16,222.76,223.15,7350.0,210.9759,211.2599,210.8812,211.2504,7350.0
2021-11-10 14:00:00,223.14,223.14,222.89,222.89,4740.0,211.241,211.241,211.0043,211.0043,4740.0
2021-11-10 14:10:00,222.91,223.03,222.63,222.88,7259.0,211.0232,211.1368,210.7581,210.9948,7259.0
2021-11-10 14:20:00,222.89,222.92,222.61,222.8,7550.0,211.0043,211.0327,210.7392,210.9191,7550.0
2021-11-10 14:30:00,222.76,222.82,222.4,222.44,13924.0,210.8812,210.938,210.5404,210.5783,13924.0
2021-11-10 14:40:00,222.48,222.71,222.39,222.64,12477.0,210.6161,210.8339,210.5309,210.7676,12477.0
2021-11-10 14:50:00,222.63,222.91,222.5,222.52,10818.0,210.7581,211.0232,210.6351,210.654,10818.0
2021-11-10 15:00:00,222.54,222.63,222.4,222.5,6734.0,210.6729,210.7581,210.5404,210.6351,6734.0
2021-11-10 15:10:00,222.46,222.75,222.46,222.67,8720.0,210.5972,210.8717,210.5972,210.796,8720.0
2021-11-10 15:20:00,222.74,222.77,222.54,222.59,13802.0,210.8623,210.8907,210.6729,210.7203,13802.0
2021-11-10 15:30:00,222.63,222.71,222.25,222.28,16759.0,210.7581,210.8339,210.3984,210.4268,16759.0
2021-11-10 15:40:00,222.33,222.46,222.11,222.14,20990.0,210.4741,210.5972,210.2659,210.2943,20990.0
2021-11-10 15:50:00,222.19,222.46,222.12,222.31,67684.0,210.3416,210.5972,210.2753,210.4552,67684.0
2021-11-11 09:30:00,221.53,221.71,220.64,221.17,8907.0,209.7168,209.8872,208.8743,209.376,8907.0
2021-11-11 09:40:00,221.11,221.64,221.06,221.1,3611.0,209.3192,209.8209,209.2719,209.3097,3611.0
2021-11-11 09:50:00,220.99,221.5,220.8,221.45,4900.0,209.2056,209.6884,209.0257,209.6411,4900.0
2021-11-11 10:00:00,221.65,221.81,221.48,221.58,7662.0,209.8304,209.9819,209.6695,209.7641,7662.0
2021-11-11 10:10:00,221.54,222.16,221.41,222.03,7166.0,209.7263,210.3132,209.6032,210.1901,7166.0
2021-11-11 10:20:00,221.93,222.36,221.85,222.27,7194.0,210.0955,210.5025,210.0197,210.4173,7194.0
2021-11-11 10:30:00,222.53,222.78,222.43,222.78,3206.0,210.6635,210.9001,210.5688,210.9001,3206.0
2021-11-11 10:40:00,222.81,222.82,222.49,222.62,5640.0,210.9285,210.938,210.6256,210.7487,5640.0
2021-11-11 10:50:00,222.65,223.03,222.53,222.58,5762.0,210.7771,211.1368,210.6635,210.7108,5762.0
2021-11-11 11:00:00,222.64,222.97,222.57,222.89,5973.0,210.7676,211.08,210.7013,211.0043,5973.0
2021-11-11 11:10:00,222.93,223.25,222.88,223.14,6378.0,211.0421,211.3451,210.9948,211.241,6378.0
2021-11-11 11:20:00,223.14,223.5,222.88,222.88,20847.0,211.241,211.5818,210.9948,210.9948,20847.0
2021-11-11 11:30:00,222.89,223.34,222.89,223.31,11293.0,211.0043,211.4303,211.0043,211.4019,11293.0
2021-11-11 11:40:00,223.4,223.74,223.31,223.73,9746.0,211.4871,211.809,211.4019,211.7995,9746.0
2021-11-11 11:50:00,223.78,223.84,223.56,223.56,4459.0,211.8468,211.9036,211.6386,211.6386,4459.0
2021-11-11 12:00:00,223.66,223.66,223.42,223.62,6742.0,211.7332,211.7332,211.506,211.6954,6742.0
2021-11-11 12:10:00,223.54,223.59,223.32,223.37,2898.0,211.6196,211.667,211.4114,211.4587,2898.0
2021-11-11 12:20:00,223.5,223.63,223.41,223.58,5719.0,211.5818,211.7048,211.4966,211.6575,5719.0
2021-11-11 12:30:00,223.57,223.94,223.57,223.86,5815.0,211.648,211.9983,211.648,211.9226,5815.0
2021-11-11 12:40:00,223.88,223.88,223.63,223.63,4152.0,211.9415,211.9415,211.7048,211.7048,4152.0
2021-11-11 12:50:00,223.66,223.79,223.46,223.5,8361.0,211.7332,211.8563,211.5439,211.5818,8361.0
2021-11-11 13:00:00,223.55,223.63,223.44,223.52,3595.0,211.6291,211.7048,211.525,211.6007,3595.0
2021-11-11 13:10:00,223.5,223.82,223.5,223.73,3588.0,211.5818,211.8847,211.5818,211.7995,3588.0
2021-11-11 13:20:00,223.79,223.82,223.65,223.69,3289.0,211.8563,211.8847,211.7238,211.7616,3289.0
2021-11-11 13:30:00,223.88,224.27,223.81,224.1,7792.0,211.9415,212.3107,211.8752,212.1498,7792.0
2021-11-11 13:40:00,224.02,224.27,223.98,224.02,4516.0,212.074,212.3107,212.0362,212.074,4516.0
2021-11-11 13:50:00,224.08,224.2,223.86,223.86,3240.0,212.1308,212.2444,211.9226,211.9226,3240.0
2021-11-11 14:00:00,223.91,224.15,223.86,224.04,23155.0,211.9699,212.1971,211.9226,212.093,23155.0
2021-11-11 14:10:00,224.0,224.5,223.95,223.95,21322.0,212.0551,212.5284,212.0078,212.0078,21322.0
2021-11-11 14:20:00,223.97,224.09,223.86,223.89,2322.0,212.0267,212.1403,211.9226,211.951,2322.0
2021-11-11 14:30:00,223.88,224.57,223.81,224.5,24074.0,211.9415,212.5947,211.8752,212.5284,24074.0
2021-11-11 14:40:00,224.41,224.41,224.11,224.35,15172.0,212.4432,212.4432,212.1592,212.3864,15172.0
2021-11-11 14:50:00,224.34,224.48,224.26,224.42,7424.0,212.377,212.5095,212.3012,212.4527,7424.0
2021-11-11 15:00:00,224.48,224.56,224.38,224.45,4493.0,212.5095,212.5852,212.4148,212.4811,4493.0
2021-11-11 15:10:00,224.33,224.43,223.97,224.1,11587.0,212.3675,212.4622,212.0267,212.1498,11587.0
2021-11-11 15:20:00,224.11,224.27,224.05,224.26,6806.0,212.1592,212.3107,212.1024,212.3012,6806.0
2021-11-11 15:30:00,224.27,224.79,224.26,224.74,24088.0,212.3107,212.803,212.3012,212.7556,24088.0
2021-11-11 15:40:00,224.81,224.95,224.74,224.89,22302.0,212.8219,212.9544,212.7556,212.8976,22302.0
2021-11-11 15:50:00,224.87,224.98,224.46,224.74,83814.0,212.8787,212.9828,212.4906,212.7556,83814.0
2021-11-12 09:30:00,225.04,225.09,224.59,224.86,31049.0,213.0396,213.087,212.6136,212.8692,31049.0
2021-11-12 09:40:00,224.89,225.82,224.86,225.66,6028.0,212.8976,213.778,212.8692,213.6266,6028.0
2021-11-12 09:50:00,225.68,226.45,225.47,226.44,14100.0,213.6455,214.3744,213.4467,214.365,14100.0
2021-11-12 10:00:00,226.38,226.42,225.71,225.83,8091.0,214.3082,214.346,213.6739,213.7875,8091.0
2021-11-12 10:10:00,225.89,226.15,225.77,226.13,8533.0,213.8443,214.0904,213.7307,214.0715,8533.0
2021-11-12 10:20:00,226.09,226.09,225.72,225.74,6513.0,214.0336,214.0336,213.6834,213.7023,6513.0
2021-11-12 10:30:00,225.78,225.84,225.19,225.35,3432.0,213.7402,213.797,213.1816,213.3331,3432.0
2021-11-12 10:40:00,225.16,225.32,224.89,225.11,4374.0,213.1532,213.3047,212.8976,213.1059,4374.0
2021-11-12 10:50:00,225.27,225.48,225.2,225.37,7604.0,213.2574,213.4562,213.1911,213.352,7604.0
2021-11-12 11:00:00,225.45,226.22,225.45,226.21,10608.0,213.4278,214.1567,213.4278,214.1472,10608.0
2021-11-12 11:10:00,226.21,227.07,226.08,227.04,12894.0,214.1472,214.9614,214.0242,214.933,12894.0
2021-11-12 11:20:00,227.01,227.18,226.83,227.01,6794.0,214.9046,215.0655,214.7342,214.9046,6794.0
2021-11-12 11:30:00,227.03,227.03,226.74,226.74,10847.0,214.9235,214.9235,214.649,214.649,10847.0
2021-11-12 11:40:00,226.73,226.92,226.57,226.71,5101.0,214.6395,214.8194,214.488,214.6206,5101.0
2021-11-12 11:50:00,226.8,226.9,226.58,226.84,4328.0,214.7058,214.8004,214.4975,214.7436,4328.0
2021-11-12 12:00:00,226.81,227.14,226.76,227.03,11245.0,214.7152,215.0276,214.6679,214.9235,11245.0
2021-11-12 12:10:00,227.07,227.34,227.07,227.26,7465.0,214.9614,215.217,214.9614,215.1413,7465.0
2021-11-12 12:20:00,227.24,227.49,227.19,227.48,6882.0,215.1223,215.359,215.075,215.3495,6882.0
2021-11-12 12:30:00,227.45,227.82,227.44,227.73,11701.0,215.3211,215.6714,215.3117,215.5862,11701.0
2021-11-12 12:40:00,227.78,227.79,227.22,227.34,6197.0,215.6335,215.643,215.1034,215.217,6197.0
2021-11-12 12:50:00,227.36,227.41,227.18,227.18,3800.0,215.2359,215.2833,215.0655,215.0655,3800.0
2021-11-12 13:00:00,227.19,227.19,226.86,226.86,8833.0,215.075,215.075,214.7626,214.7626,8833.0
2021-11-12 13:10:00,226.91,227.07,226.89,226.9,3010.0,214.8099,214.9614,214.791,214.8004,3010.0
2021-11-12 13:20:00,226.86,227.02,226.77,226.91,4634.0,214.7626,214.914,214.6774,214.8099,4634.0
2021-11-12 13:30:00,226.84,227.36,226.77,227.28,7369.0,214.7436,215.2359,214.6774,215.1602,7369.0
2021-11-12 13:40:00,227.27,227.33,227.14,227.26,2755.0,215.1507,215.2075,215.0276,215.1413,2755.0
2021-11-12 13:50:00,227.22,227.85,227.18,227.75,12019.0,215.1034,215.6998,215.0655,215.6051,12019.0
2021-11-12 14:00:00,227.69,227.79,227.49,227.56,6412.0,215.5483,215.643,215.359,215.4253,6412.0
2021-11-12 14:10:00,227.68,227.7,227.48,227.5,4961.0,215.5389,215.5578,215.3495,215.3685,4961.0
2021-11-12 14:20:00,227.5,227.5,226.7,226.72,6938.0,215.3685,215.3685,214.6111,214.63,6938.0
2021-11-12 14:30:00,226.86,226.95,226.66,226.78,7390.0,214.7626,214.8478,214.5732,214.6868,7390.0
2021-11-12 14:40:00,226.82,227.12,226.77,227.02,7512.0,214.7247,215.0087,214.6774,214.914,7512.0
2021-11-12 14:50:00,227.02,227.16,226.88,226.88,5590.0,214.914,215.0466,214.7815,214.7815,5590.0
2021-11-12 15:00:00,226.96,226.97,226.54,226.9,10714.0,214.8572,214.8667,214.4596,214.8004,10714.0
2021-11-12 15:10:00,226.9,226.9,226.55,226.62,5805.0,214.8004,214.8004,214.4691,214.5354,5805.0
2021-11-12 15:20:00,226.77,226.9,226.58,226.62,29416.0,214.6774,214.8004,214.4975,214.5354,29416.0
2021-11-12 15:30:00,226.65,227.38,226.62,227.09,15216.0,214.5638,215.2549,214.5354,214.9803,15216.0
2021-11-12 15:40:00,227.09,227.24,226.56,226.65,23502.0,214.9803,215.1223,214.4786,214.5638,23502.0
2021-11-12 15:50:00,226.62,226.75,226.33,226.41,90438.0,214.5354,214.6584,214.2608,214.3366,90438.0
2021-11-15 09:30:00,227.27,227.28,226.47,227.08,20859.0,215.1507,215.1602,214.3934,214.9708,20859.0
2021-11-15 09:40:00,227.19,227.31,226.58,227.31,2629.0,215.075,215.1886,214.4975,215.1886,2629.0
2021-11-15 09:50:00,227.15,227.3,226.82,227.19,8272.0,215.0371,215.1791,214.7247,215.075,8272.0
2021-11-15 10:00:00,227.2,227.2,226.52,226.82,2011.0,215.0844,215.0844,214.4407,214.7247,2011.0
2021-11-15 10:10:00,226.87,227.59,226.86,227.59,5701.0,214.772,215.4537,214.7626,215.4537,5701.0
2021-11-15 10:20:00,227.52,227.84,227.52,227.84,3707.0,215.3874,215.6903,215.3874,215.6903,3707.0
2021-11-15 10:30:00,227.89,228.29,227.81,228.29,12925.0,215.7377,216.1163,215.6619,216.1163,12925.0
2021-11-15 10:40:00,228.36,228.42,228.14,228.32,9970.0,216.1826,216.2394,215.9743,216.1447,9970.0
2021-11-15 10:50:00,228.5,228.58,227.89,228.15,7871.0,216.3151,216.3909,215.7377,215.9838,7871.0
2021-11-15 11:00:00,228.07,228.12,227.79,227.9,6174.0,215.9081,215.9554,215.643,215.7471,6174.0
2021-11-15 11:10:00,227.91,228.52,227.88,228.31,7604.0,215.7566,216.3341,215.7282,216.1353,7604.0
2021-11-15 11:20:00,228.2,228.51,228.06,228.17,7106.0,216.0311,216.3246,215.8986,216.0027,7106.0
2021-11-15 11:30:00,228.17,228.63,228.17,228.63,8416.0,216.0027,216.4382,216.0027,216.4382,8416.0
2021-11-15 11:40:00,228.63,228.72,228.13,228.17,8245.0,216.4382,216.5234,215.9649,216.0027,8245.0
2021-11-15 11:50:00,228.17,228.22,227.86,227.89,10431.0,216.0027,216.0501,215.7093,215.7377,10431.0
2021-11-15 12:00:00,227.92,227.98,227.46,227.98,10805.0,215.7661,215.8229,215.3306,215.8229,10805.0
2021-11-15 12:10:00,227.85,227.9,227.71,227.71,1680.0,215.6998,215.7471,215.5673,215.5673,1680.0
2021-11-15 12:20:00,227.73,228.13,227.73,228.13,4782.0,215.5862,215.9649,215.5862,215.9649,4782.0
2021-11-15 12:30:00,228.13,228.34,228.11,228.34,3833.0,215.9649,216.1637,215.9459,216.1637,3833.0
2021-11-15 12:40:00,228.27,228.35,228.03,228.33,5428.0,216.0974,216.1731,215.8702,216.1542,5428.0
2021-11-15 12:50:00,228.28,228.9,228.18,228.84,10090.0,216.1069,216.6938,216.0122,216.637,10090.0
2021-11-15 13:00:00,228.85,229.57,228.76,229.45,63242.0,216.6465,217.3281,216.5613,217.2145,63242.0
2021-11-15 13:10:00,229.41,229.5,228.92,229.17,10882.0,217.1766,217.2618,216.7127,216.9494,10882.0
2021-11-15 13:20:00,229.15,229.49,229.1,229.36,12546.0,216.9305,217.2523,216.8831,217.1293,12546.0
2021-11-15 13:30:00,229.32,229.5,229.28,229.36,4280.0,217.0914,217.2618,217.0535,217.1293,4280.0
2021-11-15 13:40:00,229.3,229.34,229.16,229.2,9257.0,217.0725,217.1103,216.9399,216.9778,9257.0
2021-11-15 13:50:00,229.22,229.3,229.17,229.2,8446.0,216.9967,217.0725,216.9494,216.9778,8446.0
2021-11-15 14:00:00,229.17,229.17,228.9,229.06,6146.0,216.9494,216.9494,216.6938,216.8453,6146.0
2021-11-15 14:10:00,229.04,229.29,229.03,229.25,9497.0,216.8263,217.063,216.8169,217.0251,9497.0
2021-11-15 14:20:00,229.21,229.44,229.11,229.28,10438.0,216.9873,217.205,216.8926,217.0535,10438.0
2021-11-15 14:30:00,229.25,229.27,228.82,228.87,5897.0,217.0251,217.0441,216.6181,216.6654,5897.0
2021-11-15 14:40:00,229.01,229.13,228.87,228.87,10372.0,216.7979,216.9115,216.6654,216.6654,10372.0
2021-11-15 14:50:00,228.84,228.85,228.65,228.81,6429.0,216.637,216.6465,216.4571,216.6086,6429.0
2021-11-15 15:00:00,228.72,228.73,228.3,228.43,10113.0,216.5234,216.5329,216.1258,216.2489,10113.0
2021-11-15 15:10:00,228.46,228.51,228.28,228.31,5928.0,216.2773,216.3246,216.1069,216.1353,5928.0
2021-11-15 15:20:00,228.29,228.4,228.1,228.31,8728.0,216.1163,216.2205,215.9365,216.1353,8728.0
2021-11-15 15:30:00,228.31,228.35,228.06,228.16,10639.0,216.1353,216.1731,215.8986,215.9933,10639.0
2021-11-15 15:40:00,228.19,228.53,228.15,228.36,26486.0,216.0217,216.3435,215.9838,216.1826,26486.0
2021-11-15 15:50:00,228.31,229.01,228.28,228.82,70363.0,216.1353,216.7979,216.1069,216.6181,70363.0
2021-11-16 09:30:00,229.0,229.62,228.24,229.62,12337.0,216.7885,217.3754,216.069,217.3754,12337.0
2021-11-16 09:40:00,229.73,230.26,229.7,230.14,14553.0,217.4795,217.9813,217.4511,217.8677,14553.0
2021-11-16 09:50:00,230.04,230.52,229.75,230.1,8964.0,217.773,218.2274,217.4985,217.8298,8964.0
2021-11-16 10:00:00,229.97,230.54,229.83,229.89,11010.0,217.7067,218.2463,217.5742,217.631,11010.0
2021-11-16 10:10:00,229.96,230.37,229.96,230.11,6483.0,217.6973,218.0854,217.6973,217.8393,6483.0
2021-11-16 10:20:00,230.11,230.2,229.84,230.08,12955.0,217.8393,217.9245,217.5837,217.8109,12955.0
2021-11-16 10:30:00,230.21,230.24,229.8,229.9,10281.0,217.9339,217.9623,217.5458,217.6405,10281.0
2021-11-16 10:40:00,229.87,229.96,229.62,229.77,11771.0,217.6121,217.6973,217.3754,217.5174,11771.0
2021-11-16 10:50:00,229.68,229.89,229.42,229.8,8385.0,217.4322,217.631,217.1861,217.5458,8385.0
2021-11-16 11:00:00,229.89,230.16,229.72,230.06,16477.0,217.631,217.8866,217.4701,217.7919,16477.0
2021-11-16 11:10:00,230.0,230.52,229.93,230.36,16318.0,217.7351,218.2274,217.6689,218.0759,16318.0
2021-11-16 11:20:00,230.46,230.75,230.16,230.65,7854.0,218.1706,218.4451,217.8866,218.3505,7854.0
2021-11-16 11:30:00,230.66,230.68,230.4,230.68,5251.0,218.3599,218.3789,218.1138,218.3789,5251.0
2021-11-16 11:40:00,230.63,230.64,230.47,230.54,2487.0,218.3315,218.341,218.1801,218.2463,2487.0
2021-11-16 11:50:00,230.5,230.67,230.43,230.56,23796.0,218.2085,218.3694,218.1422,218.2653,23796.0
2021-11-16 12:00:00,230.55,230.74,230.52,230.52,4302.0,218.2558,218.4357,218.2274,218.2274,4302.0
2021-11-16 12:10:00,230.56,230.56,230.3,230.32,5040.0,218.2653,218.2653,218.0191,218.0381,5040.0
2021-11-16 12:20:00,230.32,230.48,230.2,230.47,7422.0,218.0381,218.1895,217.9245,218.1801,7422.0
2021-11-16 12:30:00,230.44,230.69,230.35,230.69,4685.0,218.1517,218.3883,218.0665,218.3883,4685.0
2021-11-16 12:40:00,230.72,230.97,230.52,230.76,16196.0,218.4167,218.6534,218.2274,218.4546,16196.0
2021-11-16 12:50:00,230.65,231.18,230.65,230.98,13551.0,218.3505,218.8522,218.3505,218.6629,13551.0
2021-11-16 13:00:00,230.98,231.34,230.85,231.16,13488.0,218.6629,219.0037,218.5398,218.8333,13488.0
2021-11-16 13:10:00,231.12,231.32,231.05,231.12,6927.0,218.7954,218.9847,218.7291,218.7954,6927.0
2021-11-16 13:20:00,231.17,231.34,231.06,231.33,3250.0,218.8427,219.0037,218.7386,218.9942,3250.0
2021-11-16 13:30:00,231.34,231.43,231.19,231.43,12199.0,219.0037,219.0889,218.8617,219.0889,12199.0
2021-11-16 13:40:00,231.39,231.61,231.31,231.55,13254.0,219.051,219.2593,218.9753,219.2025,13254.0
2021-11-16 13:50:00,231.53,231.84,231.52,231.72,14628.0,219.1836,219.477,219.1741,219.3634,14628.0
2021-11-16 14:00:00,231.75,231.92,231.65,231.88,14420.0,219.3918,219.5528,219.2972,219.5149,14420.0
2021-11-16 14:10:00,231.84,231.84,231.31,231.31,6313.0,219.477,219.477,218.9753,218.9753,6313.0
2021-11-16 14:20:00,231.26,231.26,230.7,230.85,10983.0,218.9279,218.9279,218.3978,218.5398,10983.0
2021-11-16 14:30:00,230.88,231.13,230.83,230.96,17738.0,218.5682,218.8049,218.5209,218.6439,17738.0
2021-11-16 14:40:00,230.92,230.93,230.31,230.57,14994.0,218.6061,218.6155,218.0286,218.2747,14994.0
2021-11-16 14:50:00,230.58,230.82,230.33,230.64,9745.0,218.2842,218.5114,218.0475,218.341,9745.0
2021-11-16 15:00:00,230.65,231.09,230.58,231.06,17659.0,218.3505,218.767,218.2842,218.7386,17659.0
2021-11-16 15:10:00,231.05,231.31,231.04,231.26,19712.0,218.7291,218.9753,218.7197,218.9279,19712.0
2021-11-16 15:20:00,231.24,231.29,231.15,231.23,27053.0,218.909,218.9563,218.8238,218.8995,27053.0
2021-11-16 15:30:00,231.17,231.67,231.06,231.22,36220.0,218.8427,219.3161,218.7386,218.8901,36220.0
2021-11-16 15:40:00,231.22,231.42,231.14,231.3,41380.0,218.8901,219.0794,218.8143,218.9658,41380.0
2021-11-16 15:50:00,231.24,231.34,231.08,231.11,181219.0,218.909,219.0037,218.7575,218.7859,181219.0
2021-11-17 09:30:00,231.0,231.0,229.54,230.01,19828.0,218.6818,218.6818,217.2997,217.7446,19828.0
2021-11-17 09:40:00,230.21,230.72,229.82,230.44,9761.0,217.9339,218.4167,217.5647,218.1517,9761.0
2021-11-17 09:50:00,230.36,231.37,230.17,231.26,9885.0,218.0759,219.0321,217.8961,218.9279,9885.0
2021-11-17 10:00:00,231.37,231.69,230.98,231.33,14439.0,219.0321,219.335,218.6629,218.9942,14439.0
2021-11-17 10:10:00,231.2,231.78,231.2,231.49,16233.0,218.8711,219.4202,218.8711,219.1457,16233.0
2021-11-17 10:20:00,231.4,232.48,231.29,232.0,38093.0,219.0605,220.0829,218.9563,219.6285,38093.0
2021-11-17 10:30:00,232.0,232.56,231.92,232.43,12913.0,219.6285,220.1586,219.5528,220.0356,12913.0
2021-11-17 10:40:00,232.52,232.57,232.3,232.33,16918.0,220.1208,220.1681,219.9125,219.9409,16918.0
2021-11-17 10:50:00,232.37,232.85,232.36,232.85,19422.0,219.9788,220.4332,219.9693,220.4332,19422.0
2021-11-17 11:00:00,232.8,233.14,232.62,233.09,30806.0,220.3858,220.7077,220.2154,220.6604,30806.0
2021-11-17 11:10:00,233.14,233.14,232.63,232.86,22612.0,220.7077,220.7077,220.2249,220.4426,22612.0
2021-11-17 11:20:00,232.83,232.9,232.7,232.78,10908.0,220.4142,220.4805,220.2912,220.3669,10908.0
2021-11-17 11:30:00,232.78,233.13,232.69,233.13,11404.0,220.3669,220.6982,220.2817,220.6982,11404.0
2021-11-17 11:40:00,233.08,233.08,232.69,232.89,17037.0,220.6509,220.6509,220.2817,220.471,17037.0
2021-11-17 11:50:00,232.89,233.14,232.76,233.13,14726.0,220.471,220.7077,220.348,220.6982,14726.0
2021-11-17 12:00:00,233.18,233.37,232.96,233.37,15320.0,220.7456,220.9254,220.5373,220.9254,15320.0
2021-11-17 12:10:00,233.38,233.63,233.3,233.43,18148.0,220.9349,221.1716,220.8592,220.9822,18148.0
2021-11-17 12:20:00,233.34,233.49,233.11,233.31,16726.0,220.897,221.039,220.6793,220.8686,16726.0
2021-11-17 12:30:00,233.34,233.43,233.04,233.31,14513.0,220.897,220.9822,220.613,220.8686,14513.0
2021-11-17 12:40:00,233.3,233.3,232.89,233.05,21434.0,220.8592,220.8592,220.471,220.6225,21434.0
2021-11-17 12:50:00,233.0,233.31,232.87,233.22,14764.0,220.5752,220.8686,220.4521,220.7834,14764.0
2021-11-17 13:00:00,233.23,233.47,233.16,233.39,12909.0,220.7929,221.0201,220.7266,220.9444,12909.0
2021-11-17 13:10:00,233.39,233.4,232.94,232.94,18557.0,220.9444,220.9538,220.5184,220.5184,18557.0
2021-11-17 13:20:00,232.89,233.11,232.79,233.11,26809.0,220.471,220.6793,220.3764,220.6793,26809.0
2021-11-17 13:30:00,233.11,233.65,233.1,233.49,22567.0,220.6793,221.1905,220.6698,221.039,22567.0
2021-11-17 13:40:00,233.4,233.56,233.09,233.45,15221.0,220.9538,221.1053,220.6604,221.0012,15221.0
2021-11-17 13:50:00,233.45,233.68,233.41,233.55,11881.0,221.0012,221.2189,220.9633,221.0958,11881.0
2021-11-17 14:00:00,233.49,233.74,233.42,233.58,13565.0,221.039,221.2757,220.9728,221.1242,13565.0
2021-11-17 14:10:00,233.61,233.82,233.45,233.71,13557.0,221.1526,221.3514,221.0012,221.2473,13557.0
2021-11-17 14:20:00,233.72,233.81,233.66,233.75,9633.0,221.2568,221.342,221.2,221.2852,9633.0
2021-11-17 14:30:00,233.74,233.83,233.53,233.71,11721.0,221.2757,221.3609,221.0769,221.2473,11721.0
2021-11-17 14:40:00,233.69,233.75,233.51,233.68,17212.0,221.2284,221.2852,221.058,221.2189,17212.0
2021-11-17 14:50:00,233.66,233.9,233.56,233.56,9961.0,221.2,221.4272,221.1053,221.1053,9961.0
2021-11-17 15:00:00,233.5,233.69,233.31,233.68,14166.0,221.0485,221.2284,220.8686,221.2189,14166.0
2021-11-17 15:10:00,233.68,233.71,233.18,233.62,23001.0,221.2189,221.2473,220.7456,221.1621,23001.0
2021-11-17 15:20:00,233.66,234.05,233.66,234.01,19643.0,221.2,221.5692,221.2,221.5313,19643.0
2021-11-17 15:30:00,234.0,234.28,234.0,234.2,33819.0,221.5218,221.7869,221.5218,221.7112,33819.0
2021-11-17 15:40:00,234.2,234.33,234.01,234.29,48563.0,221.7112,221.8342,221.5313,221.7964,48563.0
2021-11-17 15:50:00,234.28,234.4,233.91,234.07,126454.0,221.7869,221.9005,221.4366,221.5881,126454.0
2021-11-18 09:30:00,234.46,234.46,232.96,233.61,14457.0,221.9573,221.9573,220.5373,221.1526,14457.0
2021-11-18 09:40:00,233.86,235.35,233.78,235.35,50462.0,221.3893,222.7998,221.3136,222.7998,50462.0
2021-11-18 09:50:00,235.35,236.71,235.06,236.45,37040.0,222.7998,224.0873,222.5253,223.8412,37040.0
2021-11-18 10:00:00,236.43,236.63,235.85,235.85,18890.0,223.8223,224.0116,223.2732,223.2732,18890.0
2021-11-18 10:10:00,235.48,235.65,235.01,235.5,26034.0,222.9229,223.0838,222.478,222.9418,26034.0
2021-11-18 10:20:00,235.54,235.61,235.06,235.35,20233.0,222.9797,223.046,222.5253,222.7998,20233.0
2021-11-18 10:30:00,235.3,235.72,235.3,235.65,21646.0,222.7525,223.1501,222.7525,223.0838,21646.0
2021-11-18 10:40:00,235.69,235.78,235.47,235.65,14239.0,223.1217,223.2069,222.9134,223.0838,14239.0
2021-11-18 10:50:00,235.66,236.21,235.62,236.15,16405.0,223.0933,223.614,223.0554,223.5572,16405.0
2021-11-18 11:00:00,236.15,236.39,236.0,236.36,13341.0,223.5572,223.7844,223.4152,223.756,13341.0
2021-11-18 11:10:00,236.35,236.45,236.11,236.34,9391.0,223.7465,223.8412,223.5193,223.7371,9391.0
2021-11-18 11:20:00,236.21,236.65,236.21,236.28,14804.0,223.614,224.0305,223.614,223.6803,14804.0
2021-11-18 11:30:00,236.25,237.25,236.15,237.05,19955.0,223.6519,224.5985,223.5572,224.4092,19955.0
2021-11-18 11:40:00,237.05,237.11,236.63,236.64,15639.0,224.4092,224.466,224.0116,224.0211,15639.0
2021-11-18 11:50:00,236.67,237.11,236.51,236.93,8171.0,224.0495,224.466,223.898,224.2956,8171.0
2021-11-18 12:00:00,236.93,236.93,236.37,236.45,19574.0,224.2956,224.2956,223.7655,223.8412,19574.0
2021-11-18 12:10:00,236.55,236.87,236.44,236.53,14828.0,223.9359,224.2388,223.8317,223.9169,14828.0
2021-11-18 12:20:00,236.55,236.92,236.52,236.83,21266.0,223.9359,224.2861,223.9075,224.2009,21266.0
2021-11-18 12:30:00,236.83,236.99,236.7,236.85,12731.0,224.2009,224.3524,224.0779,224.2199,12731.0
2021-11-18 12:40:00,236.8,236.88,235.67,235.86,12408.0,224.1725,224.2483,223.1028,223.2827,12408.0
2021-11-18 12:50:00,235.9,236.4,235.52,235.88,70250.0,223.3205,223.7939,222.9608,223.3016,70250.0
2021-11-18 13:00:00,235.72,236.08,235.68,235.97,24993.0,223.1501,223.4909,223.1122,223.3868,24993.0
2021-11-18 13:10:00,235.99,236.14,235.55,236.13,39748.0,223.4057,223.5477,222.9892,223.5383,39748.0
2021-11-18 13:20:00,236.08,236.1,235.75,235.75,5972.0,223.4909,223.5099,223.1785,223.1785,5972.0
2021-11-18 13:30:00,235.78,235.92,235.34,235.34,33288.0,223.2069,223.3395,222.7904,222.7904,33288.0
2021-11-18 13:40:00,235.41,235.52,235.06,235.22,19336.0,222.8566,222.9608,222.5253,222.6768,19336.0
2021-11-18 13:50:00,235.23,235.64,235.2,235.5,21129.0,222.6862,223.0744,222.6578,222.9418,21129.0
2021-11-18 14:00:00,235.49,235.75,235.39,235.5,30561.0,222.9324,223.1785,222.8377,222.9418,30561.0
2021-11-18 14:10:00,235.6,235.8,235.49,235.54,28211.0,223.0365,223.2259,222.9324,222.9797,28211.0
2021-11-18 14:20:00,235.55,235.6,235.39,235.46,10994.0,222.9892,223.0365,222.8377,222.904,10994.0
2021-11-18 14:30:00,235.43,235.56,235.25,235.55,29511.0,222.8756,222.9986,222.7052,222.9892,29511.0
2021-11-18 14:40:00,235.56,235.71,235.47,235.51,9490.0,222.9986,223.1406,222.9134,222.9513,9490.0
2021-11-18 14:50:00,235.53,235.89,235.53,235.79,9026.0,222.9702,223.3111,222.9702,223.2164,9026.0
2021-11-18 15:00:00,235.8,235.8,235.35,235.45,18536.0,223.2259,223.2259,222.7998,222.8945,18536.0
2021-11-18 15:10:00,235.47,235.87,235.41,235.76,15937.0,222.9134,223.2921,222.8566,223.188,15937.0
2021-11-18 15:20:00,235.81,235.93,235.65,235.88,41231.0,223.2353,223.3489,223.0838,223.3016,41231.0
2021-11-18 15:30:00,235.88,236.66,235.65,236.42,32881.0,223.3016,224.04,223.0838,223.8128,32881.0
2021-11-18 15:40:00,236.47,236.94,236.28,236.75,58187.0,223.8601,224.3051,223.6803,224.1252,58187.0
2021-11-18 15:50:00,236.67,237.11,236.65,236.99,145932.0,224.0495,224.466,224.0305,224.3524,145932.0
2021-11-19 09:30:00,237.8,237.96,236.76,237.78,63182.0,225.1192,225.2707,224.1347,225.1003,63182.0
2021-11-19 09:40:00,237.77,238.04,237.56,237.62,19444.0,225.0908,225.3464,224.892,224.9488,19444.0
2021-11-19 09:50:00,237.67,237.79,237.48,237.68,19410.0,224.9961,225.1097,224.8163,225.0056,19410.0
2021-11-19 10:00:00,237.59,237.71,236.54,237.21,12385.0,224.9204,225.034,223.9264,224.5607,12385.0
2021-11-19 10:10:00,237.2,237.41,236.85,237.41,15334.0,224.5512,224.75,224.2199,224.75,15334.0
2021-11-19 10:20:00,237.42,237.52,235.91,235.91,35288.0,224.7595,224.8541,223.33,223.33,35288.0
2021-11-19 10:30:00,235.73,236.37,235.61,236.34,36400.0,223.1596,223.7655,223.046,223.7371,36400.0
2021-11-19 10:40:00,236.31,236.42,235.8,236.04,26107.0,223.7087,223.8128,223.2259,223.4531,26107.0
2021-11-19 10:50:00,236.04,236.41,236.04,236.34,14356.0,223.4531,223.8033,223.4531,223.7371,14356.0
2021-11-19 11:00:00,236.34,236.75,236.3,236.59,11950.0,223.7371,224.1252,223.6992,223.9737,11950.0
2021-11-19 11:10:00,236.59,236.95,236.53,236.83,12922.0,223.9737,224.3145,223.9169,224.2009,12922.0
2021-11-19 11:20:00,236.85,237.25,236.84,237.25,21328.0,224.2199,224.5985,224.2104,224.5985,21328.0
2021-11-19 11:30:00,237.23,237.25,236.9,236.95,10871.0,224.5796,224.5985,224.2672,224.3145,10871.0
2021-11-19 11:40:00,236.9,237.12,236.48,236.49,12089.0,224.2672,224.4755,223.8696,223.8791,12089.0
2021-11-19 11:50:00,236.44,236.5,235.74,235.75,7573.0,223.8317,223.8885,223.1691,223.1785,7573.0
2021-11-19 12:00:00,235.74,236.26,235.48,236.26,12255.0,223.1691,223.6613,222.9229,223.6613,12255.0
2021-11-19 12:10:00,236.25,236.78,236.25,236.41,22386.0,223.6519,224.1536,223.6519,223.8033,22386.0
2021-11-19 12:20:00,236.19,236.23,235.59,236.2,17340.0,223.5951,223.6329,223.027,223.6045,17340.0
2021-11-19 12:30:00,236.13,236.18,235.44,235.47,13301.0,223.5383,223.5856,222.885,222.9134,13301.0
2021-11-19 12:40:00,235.3,236.6,235.09,235.11,49922.0,222.7525,223.9832,222.5537,222.5726,49922.0
2021-11-19 12:50:00,235.2,235.67,235.02,235.08,37650.0,222.6578,223.1028,222.4874,222.5442,37650.0
2021-11-19 13:00:00,235.03,236.6,234.84,235.37,49218.0,222.4969,223.9832,222.317,222.8188,49218.0
2021-11-19 13:10:00,235.37,235.45,235.09,235.09,11471.0,222.8188,222.8945,222.5537,222.5537,11471.0
2021-11-19 13:20:00,235.08,235.72,234.96,235.3,51124.0,222.5442,223.1501,222.4306,222.7525,51124.0
2021-11-19 13:30:00,235.24,235.69,235.02,235.68,22940.0,222.6957,223.1217,222.4874,223.1122,22940.0
2021-11-19 13:40:00,235.6,235.81,235.1,235.48,28697.0,223.0365,223.2353,222.5632,222.9229,28697.0
2021-11-19 13:50:00,235.47,235.77,235.34,235.66,13208.0,222.9134,223.1975,222.7904,223.0933,13208.0
2021-11-19 14:00:00,235.74,235.91,235.66,235.8,14793.0,223.1691,223.33,223.0933,223.2259,14793.0
2021-11-19 14:10:00,235.83,235.88,235.5,235.57,20477.0,223.2543,223.3016,222.9418,223.0081,20477.0
2021-11-19 14:20:00,235.57,235.67,235.25,235.31,12821.0,223.0081,223.1028,222.7052,222.762,12821.0
2021-11-19 14:30:00,235.3,235.42,234.88,235.31,31051.0,222.7525,222.8661,222.3549,222.762,31051.0
2021-11-19 14:40:00,235.31,235.66,235.21,235.62,14871.0,222.762,223.0933,222.6673,223.0554,14871.0
2021-11-19 14:50:00,235.58,235.61,235.26,235.38,9404.0,223.0176,223.046,222.7146,222.8282,9404.0
2021-11-19 15:00:00,235.35,235.44,235.09,235.31,35229.0,222.7998,222.885,222.5537,222.762,35229.0
2021-11-19 15:10:00,235.28,235.65,235.13,235.55,33551.0,222.7336,223.0838,222.5916,222.9892,33551.0
2021-11-19 15:20:00,235.5,235.59,235.14,235.35,18178.0,222.9418,223.027,222.601,222.7998,18178.0
2021-11-19 15:30:00,235.36,235.9,235.36,235.52,16659.0,222.8093,223.3205,222.8093,222.9608,16659.0
2021-11-19 15:40:00,235.44,235.46,235.21,235.38,41419.0,222.885,222.904,222.6673,222.8282,41419.0
2021-11-19 15:50:00,235.35,235.75,235.21,235.38,135608.0,222.7998,223.1785,222.6673,222.8282,135608.0
2021-11-22 09:30:00,240.0,240.05,231.18,231.19,144150.0,227.2019,227.2492,218.8522,218.8617,144150.0
2021-11-22 09:40:00,231.18,233.78,228.72,233.66,80013.0,218.8522,221.3136,216.5234,221.2,80013.0
2021-11-22 09:50:00,233.74,234.11,233.09,233.72,18665.0,221.2757,221.626,220.6604,221.2568,18665.0
2021-11-22 10:00:00,233.85,234.69,233.31,233.75,19036.0,221.3798,222.175,220.8686,221.2852,19036.0
2021-11-22 10:10:00,233.67,233.9,233.3,233.59,16790.0,221.2094,221.4272,220.8592,221.1337,16790.0
2021-11-22 10:20:00,233.35,234.05,232.96,233.93,26533.0,220.9065,221.5692,220.5373,221.4556,26533.0
2021-11-22 10:30:00,233.88,234.01,233.55,233.57,7139.0,221.4082,221.5313,221.0958,221.1148,7139.0
2021-11-22 10:40:00,233.54,233.67,232.98,233.2,43386.0,221.0864,221.2094,220.5562,220.7645,43386.0
2021-11-22 10:50:00,233.12,233.52,232.89,233.45,29442.0,220.6888,221.0674,220.471,221.0012,29442.0
2021-11-22 11:00:00,233.57,234.13,233.29,234.04,14976.0,221.1148,221.6449,220.8497,221.5597,14976.0
2021-11-22 11:10:00,234.07,234.52,234.07,234.36,28110.0,221.5881,222.0141,221.5881,221.8626,28110.0
2021-11-22 11:20:00,234.45,235.29,234.45,235.08,22478.0,221.9478,222.743,221.9478,222.5442,22478.0
2021-11-22 11:30:00,234.94,235.18,234.82,235.1,5432.0,222.4117,222.6389,222.2981,222.5632,5432.0
2021-11-22 11:40:00,234.98,235.07,234.63,234.66,12000.0,222.4496,222.5348,222.1182,222.1466,12000.0
2021-11-22 11:50:00,234.66,235.29,234.66,235.29,7117.0,222.1466,222.743,222.1466,222.743,7117.0
2021-11-22 12:00:00,235.4,235.79,235.36,235.4,10554.0,222.8472,223.2164,222.8093,222.8472,10554.0
2021-11-22 12:10:00,235.5,235.53,234.91,234.91,11101.0,222.9418,222.9702,222.3833,222.3833,11101.0
2021-11-22 12:20:00,234.89,234.89,234.46,234.74,5700.0,222.3644,222.3644,221.9573,222.2224,5700.0
2021-11-22 12:30:00,234.78,234.78,234.1,234.11,13499.0,222.2602,222.2602,221.6165,221.626,13499.0
2021-11-22 12:40:00,234.15,234.66,234.15,234.53,8092.0,221.6638,222.1466,221.6638,222.0236,8092.0
2021-11-22 12:50:00,234.52,234.82,234.38,234.74,5034.0,222.0141,222.2981,221.8816,222.2224,5034.0
2021-11-22 13:00:00,234.69,234.96,234.38,234.4,12167.0,222.175,222.4306,221.8816,221.9005,12167.0
2021-11-22 13:10:00,234.35,234.52,234.15,234.44,5885.0,221.8532,222.0141,221.6638,221.9384,5885.0
2021-11-22 13:20:00,234.37,234.68,234.16,234.49,5637.0,221.8721,222.1656,221.6733,221.9857,5637.0
2021-11-22 13:30:00,234.58,234.66,234.4,234.53,12399.0,222.0709,222.1466,221.9005,222.0236,12399.0
2021-11-22 13:40:00,234.52,234.79,234.47,234.56,10356.0,222.0141,222.2697,221.9668,222.052,10356.0
2021-11-22 13:50:00,234.56,234.63,234.3,234.55,11362.0,222.052,222.1182,221.8058,222.0425,11362.0
2021-11-22 14:00:00,234.55,234.82,234.5,234.71,14078.0,222.0425,222.2981,221.9952,222.194,14078.0
2021-11-22 14:10:00,234.68,234.72,233.82,234.0,61995.0,222.1656,222.2034,221.3514,221.5218,61995.0
2021-11-22 14:20:00,234.01,234.41,233.93,234.3,14291.0,221.5313,221.91,221.4556,221.8058,14291.0
2021-11-22 14:30:00,234.25,234.25,233.88,233.99,21284.0,221.7585,221.7585,221.4082,221.5124,21284.0
2021-11-22 14:40:00,234.0,234.01,233.56,233.61,9427.0,221.5218,221.5313,221.1053,221.1526,9427.0
2021-11-22 14:50:00,233.61,234.24,233.58,234.24,11211.0,221.1526,221.749,221.1242,221.749,11211.0
2021-11-22 15:00:00,234.13,234.39,233.97,234.15,32022.0,221.6449,221.891,221.4934,221.6638,32022.0
2021-11-22 15:10:00,234.17,234.9,234.1,234.47,30281.0,221.6828,222.3738,221.6165,221.9668,30281.0
2021-11-22 15:20:00,234.41,234.61,234.14,234.53,51605.0,221.91,222.0993,221.6544,222.0236,51605.0
2021-11-22 15:30:00,234.56,234.59,234.32,234.45,103867.0,222.052,222.0804,221.8248,221.9478,103867.0
2021-11-22 15:40:00,234.39,234.62,234.35,234.52,39542.0,221.891,222.1088,221.8532,222.0141,39542.0
2021-11-22 15:50:00,234.58,234.99,234.08,234.3,194927.0,222.0709,222.459,221.5976,221.8058,194927.0
2021-11-23 09:30:00,233.75,235.55,233.75,235.15,27967.0,221.2852,222.9892,221.2852,222.6105,27967.0
2021-11-23 09:40:00,235.04,236.0,235.03,235.46,25610.0,222.5064,223.4152,222.4969,222.904,25610.0
2021-11-23 09:50:00,235.42,235.7,235.02,235.29,26209.0,222.8661,223.1312,222.4874,222.743,26209.0
2021-11-23 10:00:00,235.28,235.51,234.87,235.18,19458.0,222.7336,222.9513,222.3454,222.6389,19458.0
2021-11-23 10:10:00,235.14,235.81,235.08,235.4,14903.0,222.601,223.2353,222.5442,222.8472,14903.0
2021-11-23 10:20:00,235.4,235.43,234.84,235.08,69499.0,222.8472,222.8756,222.317,222.5442,69499.0
2021-11-23 10:30:00,235.07,235.49,235.07,235.24,7191.0,222.5348,222.9324,222.5348,222.6957,7191.0
2021-11-23 10:40:00,235.29,235.67,235.19,235.6,3889.0,222.743,223.1028,222.6484,223.0365,3889.0
2021-11-23 10:50:00,235.4,235.68,235.32,235.54,6550.0,222.8472,223.1122,222.7714,222.9797,6550.0
2021-11-23 11:00:00,235.46,235.55,235.21,235.3,4029.0,222.904,222.9892,222.6673,222.7525,4029.0
2021-11-23 11:10:00,235.29,235.52,235.0,235.46,3585.0,222.743,222.9608,222.4685,222.904,3585.0
2021-11-23 11:20:00,235.53,235.88,235.44,235.59,4962.0,222.9702,223.3016,222.885,223.027,4962.0
2021-11-23 11:30:00,235.56,235.56,235.3,235.47,11444.0,222.9986,222.9986,222.7525,222.9134,11444.0
2021-11-23 11:40:00,235.39,235.88,235.3,235.67,3663.0,222.8377,223.3016,222.7525,223.1028,3663.0
2021-11-23 11:50:00,235.67,235.71,235.5,235.5,8077.0,223.1028,223.1406,222.9418,222.9418,8077.0
2021-11-23 12:00:00,235.5,235.56,235.34,235.39,15486.0,222.9418,222.9986,222.7904,222.8377,15486.0
2021-11-23 12:10:00,235.42,235.48,234.8,235.01,22308.0,222.8661,222.9229,222.2792,222.478,22308.0
2021-11-23 12:20:00,235.0,235.48,235.0,235.48,4363.0,222.4685,222.9229,222.4685,222.9229,4363.0
2021-11-23 12:30:00,235.58,235.58,235.04,235.2,2995.0,223.0176,223.0176,222.5064,222.6578,2995.0
2021-11-23 12:40:00,235.26,235.45,235.18,235.21,17002.0,222.7146,222.8945,222.6389,222.6673,17002.0
2021-11-23 12:50:00,235.31,235.36,235.2,235.2,16753.0,222.762,222.8093,222.6578,222.6578,16753.0
2021-11-23 13:00:00,235.23,235.39,235.1,235.23,7187.0,222.6862,222.8377,222.5632,222.6862,7187.0
2021-11-23 13:10:00,235.23,235.54,235.18,235.35,15373.0,222.6862,222.9797,222.6389,222.7998,15373.0
2021-11-23 13:20:00,235.34,235.54,235.16,235.45,15486.0,222.7904,222.9797,222.62,222.8945,15486.0
2021-11-23 13:30:00,235.32,235.56,235.32,235.49,4725.0,222.7714,222.9986,222.7714,222.9324,4725.0
2021-11-23 13:40:00,235.52,235.79,235.33,235.7,8992.0,222.9608,223.2164,222.7809,223.1312,8992.0
2021-11-23 13:50:00,235.76,236.15,235.76,235.98,5793.0,223.188,223.5572,223.188,223.3963,5793.0
2021-11-23 14:00:00,235.89,236.21,235.83,236.14,18741.0,223.3111,223.614,223.2543,223.5477,18741.0
2021-11-23 14:10:00,236.11,236.18,236.0,236.08,2264.0,223.5193,223.5856,223.4152,223.4909,2264.0
2021-11-23 14:20:00,236.07,236.76,235.99,236.68,15766.0,223.4815,224.1347,223.4057,224.0589,15766.0
2021-11-23 14:30:00,236.61,236.67,236.28,236.44,31577.0,223.9927,224.0495,223.6803,223.8317,31577.0
2021-11-23 14:40:00,236.44,237.13,236.44,237.13,7527.0,223.8317,224.4849,223.8317,224.4849,7527.0
2021-11-23 14:50:00,236.88,236.95,236.68,236.78,5452.0,224.2483,224.3145,224.0589,224.1536,5452.0
2021-11-23 15:00:00,236.8,237.15,236.76,236.94,13645.0,224.1725,224.5039,224.1347,224.3051,13645.0
2021-11-23 15:10:00,236.94,237.01,236.5,236.5,5251.0,224.3051,224.3713,223.8885,223.8885,5251.0
2021-11-23 15:20:00,236.36,237.01,236.09,236.95,12596.0,223.756,224.3713,223.5004,224.3145,12596.0
2021-11-23 15:30:00,237.0,237.61,236.94,237.02,21567.0,224.3619,224.9393,224.3051,224.3808,21567.0
2021-11-23 15:40:00,237.03,237.11,236.76,237.11,27019.0,224.3903,224.466,224.1347,224.466,27019.0
2021-11-23 15:50:00,237.1,237.42,236.97,236.97,52487.0,224.4565,224.7595,224.3335,224.3335,52487.0
2021-11-24 09:30:00,236.5,236.75,236.09,236.52,12928.0,223.8885,224.1252,223.5004,223.9075,12928.0
2021-11-24 09:40:00,236.36,236.36,234.17,234.19,35566.0,223.756,223.756,221.6828,221.7017,35566.0
2021-11-24 09:50:00,234.42,234.42,232.9,233.36,21918.0,221.9194,221.9194,220.4805,220.916,21918.0
2021-11-24 10:00:00,233.36,233.36,231.89,231.98,24218.0,220.916,220.916,219.5244,219.6096,24218.0
2021-11-24 10:10:00,231.87,232.0,230.25,231.37,116691.0,219.5054,219.6285,217.9718,219.0321,116691.0
2021-11-24 10:20:00,231.46,231.71,230.39,230.94,19087.0,219.1173,219.354,218.1043,218.625,19087.0
2021-11-24 10:30:00,231.0,231.48,230.62,231.35,25523.0,218.6818,219.1362,218.3221,219.0131,25523.0
2021-11-24 10:40:00,231.35,232.07,231.35,231.97,6629.0,219.0131,219.6948,219.0131,219.6001,6629.0
2021-11-24 10:50:00,231.97,232.0,231.32,231.33,15434.0,219.6001,219.6285,218.9847,218.9942,15434.0
2021-11-24 11:00:00,231.27,231.36,230.93,231.31,5739.0,218.9374,219.0226,218.6155,218.9753,5739.0
2021-11-24 11:10:00,231.37,231.63,231.05,231.05,17369.0,219.0321,219.2782,218.7291,218.7291,17369.0
2021-11-24 11:20:00,231.06,231.44,230.56,231.44,42089.0,218.7386,219.0983,218.2653,219.0983,42089.0
2021-11-24 11:30:00,231.4,231.63,230.95,231.35,16362.0,219.0605,219.2782,218.6345,219.0131,16362.0
2021-11-24 11:40:00,231.38,231.63,231.28,231.4,7502.0,219.0415,219.2782,218.9469,219.0605,7502.0
2021-11-24 11:50:00,231.41,231.55,231.26,231.43,8565.0,219.0699,219.2025,218.9279,219.0889,8565.0
2021-11-24 12:00:00,231.43,232.0,231.42,231.75,15225.0,219.0889,219.6285,219.0794,219.3918,15225.0
2021-11-24 12:10:00,231.81,232.33,231.47,232.09,6165.0,219.4486,219.9409,219.1267,219.7137,6165.0
2021-11-24 12:20:00,232.13,232.19,231.82,232.19,3857.0,219.7516,219.8084,219.4581,219.8084,3857.0
2021-11-24 12:30:00,232.08,232.13,231.8,231.93,6597.0,219.7042,219.7516,219.4392,219.5622,6597.0
2021-11-24 12:40:00,231.99,232.07,231.64,231.97,13774.0,219.619,219.6948,219.2877,219.6001,13774.0
2021-11-24 12:50:00,232.08,232.1,231.47,231.94,10476.0,219.7042,219.7232,219.1267,219.5717,10476.0
2021-11-24 13:00:00,232.13,232.51,232.08,232.5,3287.0,219.7516,220.1113,219.7042,220.1018,3287.0
2021-11-24 13:10:00,232.45,232.45,232.22,232.22,7727.0,220.0545,220.0545,219.8368,219.8368,7727.0
2021-11-24 13:20:00,232.16,232.16,231.93,231.93,5452.0,219.78,219.78,219.5622,219.5622,5452.0
2021-11-24 13:30:00,231.95,232.25,231.95,232.1,6857.0,219.5812,219.8652,219.5812,219.7232,6857.0
2021-11-24 13:40:00,232.05,232.25,231.71,232.25,10839.0,219.6758,219.8652,219.354,219.8652,10839.0
2021-11-24 13:50:00,232.19,232.42,232.13,232.42,10616.0,219.8084,220.0261,219.7516,220.0261,10616.0
2021-11-24 14:00:00,232.49,232.52,231.89,231.98,6460.0,220.0924,220.1208,219.5244,219.6096,6460.0
2021-11-24 14:10:00,231.81,231.83,231.56,231.74,9528.0,219.4486,219.4676,219.212,219.3824,9528.0
2021-11-24 14:20:00,231.99,232.11,231.95,231.99,6180.0,219.619,219.7326,219.5812,219.619,6180.0
2021-11-24 14:30:00,231.93,232.21,231.83,232.17,10663.0,219.5622,219.8273,219.4676,219.7894,10663.0
2021-11-24 14:40:00,232.15,232.35,232.05,232.05,7266.0,219.7705,219.9598,219.6758,219.6758,7266.0
2021-11-24 14:50:00,232.06,232.36,232.06,232.25,4452.0,219.6853,219.9693,219.6853,219.8652,4452.0
2021-11-24 15:00:00,232.25,232.34,232.08,232.34,7559.0,219.8652,219.9504,219.7042,219.9504,7559.0
2021-11-24 15:10:00,232.39,232.56,232.13,232.28,8852.0,219.9977,220.1586,219.7516,219.8936,8852.0
2021-11-24 15:20:00,232.27,232.27,232.0,232.15,9440.0,219.8841,219.8841,219.6285,219.7705,9440.0
2021-11-24 15:30:00,232.16,232.7,232.08,232.62,14361.0,219.78,220.2912,219.7042,220.2154,14361.0
2021-11-24 15:40:00,232.61,232.74,232.24,232.27,25681.0,220.206,220.329,219.8557,219.8841,25681.0
2021-11-24 15:50:00,232.22,232.63,232.16,232.5,110504.0,219.8368,220.2249,219.78,220.1018,110504.0
2021-11-26 09:30:00,229.02,229.75,228.54,229.52,34960.0,216.8074,217.4985,216.353,217.2807,34960.0
2021-11-26 09:40:00,229.28,229.38,227.2,227.25,33059.0,217.0535,217.1482,215.0844,215.1318,33059.0
2021-11-26 09:50:00,227.02,228.41,227.01,227.88,27742.0,214.914,216.2299,214.9046,215.7282,27742.0
2021-11-26 10:00:00,227.88,228.36,227.37,227.5,11740.0,215.7282,216.1826,215.2454,215.3685,11740.0
2021-11-26 10:10:00,227.46,228.11,227.34,228.1,27756.0,215.3306,215.9459,215.217,215.9365,27756.0
2021-11-26 10:20:00,228.09,229.05,228.08,228.91,7174.0,215.927,216.8358,215.9175,216.7033,7174.0
2021-11-26 10:30:00,228.85,229.76,228.67,229.55,5798.0,216.6465,217.5079,216.4761,217.3091,5798.0
2021-11-26 10:40:00,229.58,229.75,228.94,228.94,10260.0,217.3375,217.4985,216.7317,216.7317,10260.0
2021-11-26 10:50:00,228.96,229.15,228.45,228.45,46371.0,216.7506,216.9305,216.2678,216.2678,46371.0
2021-11-26 11:00:00,228.44,228.44,227.86,228.05,11502.0,216.2583,216.2583,215.7093,215.8891,11502.0
2021-11-26 11:10:00,228.05,228.05,227.43,227.49,6459.0,215.8891,215.8891,215.3022,215.359,6459.0
2021-11-26 11:20:00,227.42,227.9,227.11,227.73,20410.0,215.2927,215.7471,214.9992,215.5862,20410.0
2021-11-26 11:30:00,227.89,228.19,227.57,228.15,10489.0,215.7377,216.0217,215.4347,215.9838,10489.0
2021-11-26 11:40:00,228.14,228.66,227.91,228.13,12492.0,215.9743,216.4666,215.7566,215.9649,12492.0
2021-11-26 11:50:00,228.13,228.2,227.56,227.76,12454.0,215.9649,216.0311,215.4253,215.6146,12454.0
2021-11-26 12:00:00,227.84,228.39,227.69,228.39,12005.0,215.6903,216.211,215.5483,216.211,12005.0
2021-11-26 12:10:00,228.36,228.75,228.24,228.66,9424.0,216.1826,216.5518,216.069,216.4666,9424.0
2021-11-26 12:20:00,228.64,229.19,228.64,228.99,8043.0,216.4477,216.9683,216.4477,216.779,8043.0
2021-11-26 12:30:00,228.96,229.55,228.96,229.48,14276.0,216.7506,217.3091,216.7506,217.2429,14276.0
2021-11-26 12:40:00,229.48,230.0,228.98,229.48,20981.0,217.2429,217.7351,216.7695,217.2429,20981.0
2021-11-26 12:50:00,229.4,229.83,228.93,229.64,107906.0,217.1671,217.5742,216.7222,217.3943,107906.0
2021-11-29 09:30:00,230.56,230.6,228.55,229.51,26253.0,218.2653,218.3031,216.3625,217.2713,26253.0
2021-11-29 09:40:00,229.51,230.12,229.24,229.51,10801.0,217.2713,217.8487,217.0157,217.2713,10801.0
2021-11-29 09:50:00,229.32,229.42,227.66,228.13,19378.0,217.0914,217.1861,215.5199,215.9649,19378.0
2021-11-29 10:00:00,228.1,228.77,228.02,228.35,9155.0,215.9365,216.5707,215.8607,216.1731,9155.0
2021-11-29 10:10:00,228.44,228.82,228.17,228.79,13560.0,216.2583,216.6181,216.0027,216.5897,13560.0
2021-11-29 10:20:00,228.75,228.82,227.97,228.22,10822.0,216.5518,216.6181,215.8134,216.0501,10822.0
2021-11-29 10:30:00,228.09,228.5,227.51,227.68,29184.0,215.927,216.3151,215.3779,215.5389,29184.0
2021-11-29 10:40:00,227.61,227.64,227.0,227.33,15131.0,215.4726,215.501,214.8951,215.2075,15131.0
2021-11-29 10:50:00,227.41,227.48,226.62,226.97,23872.0,215.2833,215.3495,214.5354,214.8667,23872.0
2021-11-29 11:00:00,226.89,227.83,226.88,227.6,46283.0,214.791,215.6809,214.7815,215.4631,46283.0
2021-11-29 11:10:00,227.47,227.78,226.59,226.59,14309.0,215.3401,215.6335,214.507,214.507,14309.0
2021-11-29 11:20:00,226.66,226.85,226.28,226.33,19267.0,214.5732,214.7531,214.2135,214.2608,19267.0
2021-11-29 11:30:00,226.27,226.38,225.38,225.73,21826.0,214.204,214.3082,213.3615,213.6928,21826.0
2021-11-29 11:40:00,225.86,225.88,225.46,225.56,14365.0,213.8159,213.8348,213.4372,213.5319,14365.0
2021-11-29 11:50:00,225.56,225.66,225.23,225.28,11874.0,213.5319,213.6266,213.2195,213.2668,11874.0
2021-11-29 12:00:00,225.27,225.37,224.68,224.76,22159.0,213.2574,213.352,212.6988,212.7746,22159.0
2021-11-29 12:10:00,224.79,224.83,224.42,224.66,13733.0,212.803,212.8408,212.4527,212.6799,13733.0
2021-11-29 12:20:00,224.68,225.15,224.67,225.01,24388.0,212.6988,213.1438,212.6894,213.0112,24388.0
2021-11-29 12:30:00,224.98,225.51,224.82,225.15,17877.0,212.9828,213.4846,212.8314,213.1438,17877.0
2021-11-29 12:40:00,225.17,225.47,224.86,225.15,13893.0,213.1627,213.4467,212.8692,213.1438,13893.0
2021-11-29 12:50:00,225.02,225.51,225.02,225.45,12367.0,213.0207,213.4846,213.0207,213.4278,12367.0
2021-11-29 13:00:00,225.42,225.87,225.39,225.86,15922.0,213.3994,213.8254,213.371,213.8159,15922.0
2021-11-29 13:10:00,225.85,226.47,225.81,226.37,15568.0,213.8064,214.3934,213.7686,214.2987,15568.0
2021-11-29 13:20:00,226.37,226.37,225.85,225.9,12952.0,214.2987,214.2987,213.8064,213.8538,12952.0
2021-11-29 13:30:00,225.92,226.25,225.92,226.05,11300.0,213.8727,214.1851,213.8727,213.9958,11300.0
2021-11-29 13:40:00,226.02,226.24,226.0,226.13,13792.0,213.9674,214.1756,213.9484,214.0715,13792.0
2021-11-29 13:50:00,226.14,226.52,226.14,226.31,9586.0,214.081,214.4407,214.081,214.2419,9586.0
2021-11-29 14:00:00,226.31,226.64,226.15,226.62,44860.0,214.2419,214.5543,214.0904,214.5354,44860.0
2021-11-29 14:10:00,226.54,226.8,226.37,226.65,14371.0,214.4596,214.7058,214.2987,214.5638,14371.0
2021-11-29 14:20:00,226.63,226.78,226.5,226.69,10247.0,214.5448,214.6868,214.4218,214.6016,10247.0
2021-11-29 14:30:00,226.69,226.85,226.54,226.66,18005.0,214.6016,214.7531,214.4596,214.5732,18005.0
2021-11-29 14:40:00,226.69,226.97,226.62,226.86,13434.0,214.6016,214.8667,214.5354,214.7626,13434.0
2021-11-29 14:50:00,226.8,226.94,226.46,226.67,17498.0,214.7058,214.8383,214.3839,214.5827,17498.0
2021-11-29 15:00:00,226.73,227.0,226.72,226.77,12955.0,214.6395,214.8951,214.63,214.6774,12955.0
2021-11-29 15:10:00,226.76,227.0,226.74,226.96,18345.0,214.6679,214.8951,214.649,214.8572,18345.0
2021-11-29 15:20:00,226.9,227.32,226.87,227.16,14725.0,214.8004,215.1981,214.772,215.0466,14725.0
2021-11-29 15:30:00,227.14,227.53,227.13,227.41,20391.0,215.0276,215.3969,215.0182,215.2833,20391.0
2021-11-29 15:40:00,227.44,227.44,226.95,227.3,36383.0,215.3117,215.3117,214.8478,215.1791,36383.0
2021-11-29 15:50:00,227.25,227.3,226.9,226.92,88417.0,215.1318,215.1791,214.8004,214.8194,88417.0
2021-11-30 09:30:00,225.3,225.8,223.69,223.69,19051.0,213.2858,213.7591,211.7616,211.7616,19051.0
2021-11-30 09:40:00,223.92,225.52,223.69,224.51,12665.0,211.9794,213.494,211.7616,212.5379,12665.0
2021-11-30 09:50:00,224.67,224.67,223.57,224.2,9610.0,212.6894,212.6894,211.648,212.2444,9610.0
2021-11-30 10:00:00,224.18,225.16,223.94,224.4,15380.0,212.2255,213.1532,211.9983,212.4338,15380.0
2021-11-30 10:10:00,224.43,224.68,224.25,224.38,7493.0,212.4622,212.6988,212.2918,212.4148,7493.0
2021-11-30 10:20:00,224.26,224.31,223.45,223.8,14286.0,212.3012,212.3486,211.5344,211.8658,14286.0
2021-11-30 10:30:00,223.93,224.47,223.93,224.47,7037.0,211.9888,212.5,211.9888,212.5,7037.0
2021-11-30 10:40:00,224.22,224.59,223.38,223.38,8533.0,212.2634,212.6136,211.4682,211.4682,8533.0
2021-11-30 10:50:00,223.37,223.42,222.21,223.12,14817.0,211.4587,211.506,210.3605,211.222,14817.0
2021-11-30 11:00:00,223.01,223.47,222.41,223.47,13397.0,211.1179,211.5534,210.5499,211.5534,13397.0
2021-11-30 11:10:00,223.5,224.91,223.4,224.7,14807.0,211.5818,212.9166,211.4871,212.7178,14807.0
2021-11-30 11:20:00,224.81,224.96,224.46,224.89,16657.0,212.8219,212.9639,212.4906,212.8976,16657.0
2021-11-30 11:30:00,224.77,224.83,224.06,224.42,14585.0,212.784,212.8408,212.1119,212.4527,14585.0
2021-11-30 11:40:00,224.39,224.45,223.86,224.0,20508.0,212.4243,212.4811,211.9226,212.0551,20508.0
2021-11-30 11:50:00,223.92,224.56,223.73,224.56,14830.0,211.9794,212.5852,211.7995,212.5852,14830.0
2021-11-30 12:00:00,224.62,224.62,224.15,224.35,7597.0,212.642,212.642,212.1971,212.3864,7597.0
2021-11-30 12:10:00,224.32,225.42,224.24,225.42,9926.0,212.358,213.3994,212.2823,213.3994,9926.0
2021-11-30 12:20:00,225.38,226.07,225.22,225.89,14105.0,213.3615,214.0147,213.21,213.8443,14105.0
2021-11-30 12:30:00,225.89,226.18,225.13,225.87,17906.0,213.8443,214.1188,213.1248,213.8254,17906.0
2021-11-30 12:40:00,225.8,225.95,225.36,225.36,14010.0,213.7591,213.9011,213.3426,213.3426,14010.0
2021-11-30 12:50:00,225.41,225.85,225.31,225.7,25180.0,213.3899,213.8064,213.2952,213.6644,25180.0
2021-11-30 13:00:00,225.72,225.72,224.79,224.79,16994.0,213.6834,213.6834,212.803,212.803,16994.0
2021-11-30 13:10:00,224.84,225.47,224.83,225.43,11903.0,212.8503,213.4467,212.8408,213.4088,11903.0
2021-11-30 13:20:00,225.46,226.46,225.45,226.46,20030.0,213.4372,214.3839,213.4278,214.3839,20030.0
2021-11-30 13:30:00,226.41,226.68,226.33,226.43,13129.0,214.3366,214.5922,214.2608,214.3555,13129.0
2021-11-30 13:40:00,226.43,226.43,226.13,226.31,7582.0,214.3555,214.3555,214.0715,214.2419,7582.0
2021-11-30 13:50:00,226.36,226.6,226.32,226.37,17687.0,214.2892,214.5164,214.2514,214.2987,17687.0
2021-11-30 14:00:00,226.4,226.68,226.24,226.48,13572.0,214.3271,214.5922,214.1756,214.4028,13572.0
2021-11-30 14:10:00,226.52,226.72,226.34,226.59,8399.0,214.4407,214.63,214.2703,214.507,8399.0
2021-11-30 14:20:00,226.65,226.87,226.41,226.52,16892.0,214.5638,214.772,214.3366,214.4407,16892.0
2021-11-30 14:30:00,226.42,226.59,226.06,226.1,16563.0,214.346,214.507,214.0052,214.0431,16563.0
2021-11-30 14:40:00,226.11,226.4,226.06,226.1,11474.0,214.0526,214.3271,214.0052,214.0431,11474.0
2021-11-30 14:50:00,226.03,226.08,225.64,225.65,19876.0,213.9768,214.0242,213.6076,213.6171,19876.0
2021-11-30 15:00:00,225.69,226.12,225.5,225.9,22948.0,213.655,214.062,213.4751,213.8538,22948.0
2021-11-30 15:10:00,225.91,226.21,225.49,225.98,21392.0,213.8632,214.1472,213.4656,213.9295,21392.0
2021-11-30 15:20:00,226.04,226.47,225.9,225.99,22923.0,213.9863,214.3934,213.8538,213.939,22923.0
2021-11-30 15:30:00,225.93,226.13,225.93,226.04,32229.0,213.8822,214.0715,213.8822,213.9863,32229.0
2021-11-30 15:40:00,226.02,226.09,225.75,225.75,47572.0,213.9674,214.0336,213.7118,213.7118,47572.0
2021-11-30 15:50:00,225.75,225.81,224.67,225.37,157211.0,213.7118,213.7686,212.6894,213.352,157211.0
2021-12-01 09:30:00,227.16,228.32,227.08,228.01,56267.0,215.0466,216.1447,214.9708,215.8513,56267.0
2021-12-01 09:40:00,228.09,228.41,227.16,227.16,6112.0,215.927,216.2299,215.0466,215.0466,6112.0
2021-12-01 09:50:00,227.4,227.96,227.22,227.9,8935.0,215.2738,215.8039,215.1034,215.7471,8935.0
2021-12-01 10:00:00,227.71,229.12,227.71,229.09,16387.0,215.5673,216.9021,215.5673,216.8737,16387.0
2021-12-01 10:10:00,229.11,229.19,228.45,228.64,8020.0,216.8926,216.9683,216.2678,216.4477,8020.0
2021-12-01 10:20:00,228.71,228.91,228.02,228.03,4109.0,216.5139,216.7033,215.8607,215.8702,4109.0
2021-12-01 10:30:00,228.03,228.52,227.79,228.02,7955.0,215.8702,216.3341,215.643,215.8607,7955.0
2021-12-01 10:40:00,228.02,228.02,227.7,227.84,9203.0,215.8607,215.8607,215.5578,215.6903,9203.0
2021-12-01 10:50:00,227.74,228.35,227.73,228.15,5706.0,215.5957,216.1731,215.5862,215.9838,5706.0
2021-12-01 11:00:00,228.23,228.79,228.23,228.68,7975.0,216.0595,216.5897,216.0595,216.4855,7975.0
2021-12-01 11:10:00,228.81,229.0,228.38,228.47,5522.0,216.6086,216.7885,216.2015,216.2867,5522.0
2021-12-01 11:20:00,228.42,229.11,228.42,228.86,5779.0,216.2394,216.8926,216.2394,216.6559,5779.0
2021-12-01 11:30:00,228.69,229.18,228.62,228.92,7652.0,216.495,216.9589,216.4287,216.7127,7652.0
2021-12-01 11:40:00,228.93,228.93,228.06,228.36,4261.0,216.7222,216.7222,215.8986,216.1826,4261.0
2021-12-01 11:50:00,228.51,228.68,228.22,228.68,3583.0,216.3246,216.4855,216.0501,216.4855,3583.0
2021-12-01 12:00:00,228.6,228.77,228.48,228.53,2637.0,216.4098,216.5707,216.2962,216.3435,2637.0
2021-12-01 12:10:00,228.56,228.76,228.53,228.56,4472.0,216.3719,216.5613,216.3435,216.3719,4472.0
2021-12-01 12:20:00,228.57,228.57,228.08,228.21,5114.0,216.3814,216.3814,215.9175,216.0406,5114.0
2021-12-01 12:30:00,228.25,228.25,227.93,228.12,9471.0,216.0785,216.0785,215.7755,215.9554,9471.0
2021-12-01 12:40:00,228.27,228.28,227.87,228.09,7979.0,216.0974,216.1069,215.7187,215.927,7979.0
2021-12-01 12:50:00,228.02,228.1,227.56,227.56,12685.0,215.8607,215.9365,215.4253,215.4253,12685.0
2021-12-01 13:00:00,227.43,227.61,227.11,227.24,15774.0,215.3022,215.4726,214.9992,215.1223,15774.0
2021-12-01 13:10:00,227.38,227.74,227.16,227.17,9589.0,215.2549,215.5957,215.0466,215.056,9589.0
2021-12-01 13:20:00,227.18,227.66,227.15,227.48,11431.0,215.0655,215.5199,215.0371,215.3495,11431.0
2021-12-01 13:30:00,227.52,227.67,226.99,227.24,20018.0,215.3874,215.5294,214.8856,215.1223,20018.0
2021-12-01 13:40:00,227.31,227.32,226.54,226.65,6421.0,215.1886,215.1981,214.4596,214.5638,6421.0
2021-12-01 13:50:00,226.64,227.23,226.64,227.01,12070.0,214.5543,215.1129,214.5543,214.9046,12070.0
2021-12-01 14:00:00,226.96,227.25,226.86,226.87,9743.0,214.8572,215.1318,214.7626,214.772,9743.0
2021-12-01 14:10:00,226.76,226.98,226.41,226.45,10130.0,214.6679,214.8762,214.3366,214.3744,10130.0
2021-12-01 14:20:00,226.47,227.39,226.32,227.19,14465.0,214.3934,215.2643,214.2514,215.075,14465.0
2021-12-01 14:30:00,227.32,227.9,227.06,227.19,9461.0,215.1981,215.7471,214.9519,215.075,9461.0
2021-12-01 14:40:00,227.06,227.18,226.82,227.16,4346.0,214.9519,215.0655,214.7247,215.0466,4346.0
2021-12-01 14:50:00,227.16,227.16,226.33,226.33,7336.0,215.0466,215.0466,214.2608,214.2608,7336.0
2021-12-01 15:00:00,226.4,226.69,225.67,225.67,7837.0,214.3271,214.6016,213.636,213.636,7837.0
2021-12-01 15:10:00,225.78,225.97,225.29,225.61,8415.0,213.7402,213.92,213.2763,213.5792,8415.0
2021-12-01 15:20:00,225.59,225.68,225.14,225.17,20047.0,213.5603,213.6455,213.1343,213.1627,20047.0
2021-12-01 15:30:00,225.11,225.57,225.0,225.28,16486.0,213.1059,213.5414,213.0018,213.2668,16486.0
2021-12-01 15:40:00,225.23,225.63,224.49,224.49,24024.0,213.2195,213.5982,212.519,212.519,24024.0
2021-12-01 15:50:00,224.37,224.5,223.11,223.2,72199.0,212.4054,212.5284,211.2126,211.2978,72199.0
2021-12-02 09:30:00,224.39,225.23,223.07,224.59,60142.0,212.4243,213.2195,211.1747,212.6136,60142.0
2021-12-02 09:40:00,224.3,224.85,224.18,224.73,5766.0,212.3391,212.8598,212.2255,212.7462,5766.0
2021-12-02 09:50:00,224.75,225.91,224.68,225.91,5331.0,212.7651,213.8632,212.6988,213.8632,5331.0
2021-12-02 10:00:00,226.0,226.17,225.0,225.21,4988.0,213.9484,214.1094,213.0018,213.2006,4988.0
2021-12-02 10:10:00,225.15,225.49,225.12,225.35,4513.0,213.1438,213.4656,213.1154,213.3331,4513.0
2021-12-02 10:20:00,225.38,225.47,224.0,224.27,8297.0,213.3615,213.4467,212.0551,212.3107,8297.0
2021-12-02 10:30:00,224.43,224.68,223.61,223.61,8663.0,212.4622,212.6988,211.6859,211.6859,8663.0
2021-12-02 10:40:00,223.69,223.84,223.19,223.65,7579.0,211.7616,211.9036,211.2883,211.7238,7579.0
2021-12-02 10:50:00,223.7,224.25,223.31,224.25,12335.0,211.7711,212.2918,211.4019,212.2918,12335.0
2021-12-02 11:00:00,224.34,224.68,224.02,224.45,7313.0,212.377,212.6988,212.074,212.4811,7313.0
2021-12-02 11:10:00,224.38,224.38,223.85,223.96,9989.0,212.4148,212.4148,211.9131,212.0172,9989.0
2021-12-02 11:20:00,224.05,224.34,223.64,223.64,18835.0,212.1024,212.377,211.7143,211.7143,18835.0
2021-12-02 11:30:00,223.64,223.75,222.8,223.49,30375.0,211.7143,211.8184,210.9191,211.5723,30375.0
2021-12-02 11:40:00,223.47,223.84,223.34,223.72,7022.0,211.5534,211.9036,211.4303,211.79,7022.0
2021-12-02 11:50:00,223.83,224.21,223.67,224.11,17168.0,211.8942,212.2539,211.7427,212.1592,17168.0
2021-12-02 12:00:00,224.18,224.43,223.89,223.91,17239.0,212.2255,212.4622,211.951,211.9699,17239.0
2021-12-02 12:10:00,223.97,224.16,223.83,223.99,14755.0,212.0267,212.2066,211.8942,212.0456,14755.0
2021-12-02 12:20:00,223.88,223.91,223.19,223.25,11754.0,211.9415,211.9699,211.2883,211.3451,11754.0
2021-12-02 12:30:00,223.23,223.7,223.0,223.45,54966.0,211.3262,211.7711,211.1084,211.5344,54966.0
2021-12-02 12:40:00,223.39,224.05,223.18,224.03,6679.0,211.4776,212.1024,211.2788,212.0835,6679.0
2021-12-02 12:50:00,224.1,224.35,223.87,224.22,12016.0,212.1498,212.3864,211.932,212.2634,12016.0
2021-12-02 13:00:00,224.15,224.34,223.79,223.79,6183.0,212.1971,212.377,211.8563,211.8563,6183.0
2021-12-02 13:10:00,223.88,223.88,223.62,223.78,3304.0,211.9415,211.9415,211.6954,211.8468,3304.0
2021-12-02 13:20:00,223.88,223.94,223.43,223.44,6855.0,211.9415,211.9983,211.5155,211.525,6855.0
2021-12-02 13:30:00,223.3,223.75,223.3,223.75,7051.0,211.3924,211.8184,211.3924,211.8184,7051.0
2021-12-02 13:40:00,223.74,223.89,223.56,223.77,9445.0,211.809,211.951,211.6386,211.8374,9445.0
2021-12-02 13:50:00,223.72,223.95,223.57,223.8,9563.0,211.79,212.0078,211.648,211.8658,9563.0
2021-12-02 14:00:00,223.85,224.15,223.78,224.15,12177.0,211.9131,212.1971,211.8468,212.1971,12177.0
2021-12-02 14:10:00,224.15,225.15,224.08,225.1,9425.0,212.1971,213.1438,212.1308,213.0964,9425.0
2021-12-02 14:20:00,225.16,225.68,224.99,225.68,14295.0,213.1532,213.6455,212.9923,213.6455,14295.0
2021-12-02 14:30:00,225.58,225.87,225.58,225.66,8967.0,213.5508,213.8254,213.5508,213.6266,8967.0
2021-12-02 14:40:00,225.72,225.83,225.04,225.11,15746.0,213.6834,213.7875,213.0396,213.1059,15746.0
2021-12-02 14:50:00,225.13,225.62,225.01,225.08,14543.0,213.1248,213.5887,213.0112,213.0775,14543.0
2021-12-02 15:00:00,225.14,225.75,225.1,225.52,11437.0,213.1343,213.7118,213.0964,213.494,11437.0
2021-12-02 15:10:00,225.48,225.58,225.22,225.34,6935.0,213.4562,213.5508,213.21,213.3236,6935.0
2021-12-02 15:20:00,225.31,225.69,225.22,225.62,11513.0,213.2952,213.655,213.21,213.5887,11513.0
2021-12-02 15:30:00,225.58,226.05,225.32,225.61,24881.0,213.5508,213.9958,213.3047,213.5792,24881.0
2021-12-02 15:40:00,225.6,226.09,225.43,225.92,37487.0,213.5698,214.0336,213.4088,213.8727,37487.0
2021-12-02 15:50:00,225.92,225.92,224.94,225.17,105996.0,213.8727,213.8727,212.945,213.1627,105996.0
2021-12-03 09:30:00,226.26,226.35,224.54,225.62,12145.0,214.1946,214.2798,212.5663,213.5887,12145.0
2021-12-03 09:40:00,225.77,225.77,224.45,224.62,4377.0,213.7307,213.7307,212.4811,212.642,4377.0
2021-12-03 09:50:00,224.61,224.92,224.15,224.15,6126.0,212.6326,212.926,212.1971,212.1971,6126.0
2021-12-03 10:00:00,224.14,224.64,223.98,223.98,3294.0,212.1876,212.661,212.0362,212.0362,3294.0
2021-12-03 10:10:00,224.04,224.24,223.61,223.93,5967.0,212.093,212.2823,211.6859,211.9888,5967.0
2021-12-03 10:20:00,224.12,225.01,224.01,224.88,6100.0,212.1687,213.0112,212.0646,212.8882,6100.0
2021-12-03 10:30:00,224.88,224.88,223.87,224.23,7217.0,212.8882,212.8882,211.932,212.2728,7217.0
2021-12-03 10:40:00,224.22,224.36,223.48,223.69,17036.0,212.2634,212.3959,211.5628,211.7616,17036.0
2021-12-03 10:50:00,223.67,224.01,223.55,223.63,4033.0,211.7427,212.0646,211.6291,211.7048,4033.0
2021-12-03 11:00:00,223.59,224.49,223.32,224.22,11556.0,211.667,212.519,211.4114,212.2634,11556.0
2021-12-03 11:10:00,224.28,224.98,224.28,224.72,3741.0,212.3202,212.9828,212.3202,212.7367,3741.0
2021-12-03 11:20:00,224.73,225.04,224.36,224.91,7823.0,212.7462,213.0396,212.3959,212.9166,7823.0
2021-12-03 11:30:00,225.05,225.43,224.96,225.16,15902.0,213.0491,213.4088,212.9639,213.1532,15902.0
2021-12-03 11:40:00,225.05,225.31,224.38,224.63,11312.0,213.0491,213.2952,212.4148,212.6515,11312.0
2021-12-03 11:50:00,224.59,224.6,223.93,223.95,9076.0,212.6136,212.6231,211.9888,212.0078,9076.0
2021-12-03 12:00:00,223.93,224.49,223.88,224.49,10079.0,211.9888,212.519,211.9415,212.519,10079.0
2021-12-03 12:10:00,224.5,225.63,224.39,225.4,7462.0,212.5284,213.5982,212.4243,213.3804,7462.0
2021-12-03 12:20:00,225.37,225.64,225.37,225.48,3537.0,213.352,213.6076,213.352,213.4562,3537.0
2021-12-03 12:30:00,225.44,225.48,225.05,225.12,12841.0,213.4183,213.4562,213.0491,213.1154,12841.0
2021-12-03 12:40:00,224.98,225.13,224.91,224.94,5305.0,212.9828,213.1248,212.9166,212.945,5305.0
2021-12-03 12:50:00,225.06,225.66,225.01,225.66,13745.0,213.0586,213.6266,213.0112,213.6266,13745.0
2021-12-03 13:00:00,225.66,226.2,225.19,225.94,9821.0,213.6266,214.1378,213.1816,213.8916,9821.0
2021-12-03 13:10:00,225.96,225.97,225.68,225.94,7500.0,213.9106,213.92,213.6455,213.8916,7500.0
2021-12-03 13:20:00,225.93,226.19,225.88,226.02,4770.0,213.8822,214.1283,213.8348,213.9674,4770.0
2021-12-03 13:30:00,225.98,226.1,225.89,225.89,4584.0,213.9295,214.0431,213.8443,213.8443,4584.0
2021-12-03 13:40:00,225.96,226.0,225.71,225.86,6801.0,213.9106,213.9484,213.6739,213.8159,6801.0
2021-12-03 13:50:00,225.93,226.02,225.72,225.84,6334.0,213.8822,213.9674,213.6834,213.797,6334.0
2021-12-03 14:00:00,225.8,225.97,225.57,225.73,7989.0,213.7591,213.92,213.5414,213.6928,7989.0
2021-12-03 14:10:00,225.73,226.11,225.59,225.59,11337.0,213.6928,214.0526,213.5603,213.5603,11337.0
2021-12-03 14:20:00,225.55,225.6,225.22,225.39,4093.0,213.5224,213.5698,213.21,213.371,4093.0
2021-12-03 14:30:00,225.4,225.46,225.1,225.33,6402.0,213.3804,213.4372,213.0964,213.3142,6402.0
2021-12-03 14:40:00,225.19,225.52,225.17,225.27,5209.0,213.1816,213.494,213.1627,213.2574,5209.0
2021-12-03 14:50:00,225.22,225.32,224.91,225.16,9239.0,213.21,213.3047,212.9166,213.1532,9239.0
2021-12-03 15:00:00,225.05,225.53,224.84,225.1,5465.0,213.0491,213.5035,212.8503,213.0964,5465.0
2021-12-03 15:10:00,225.25,225.49,225.13,225.21,6930.0,213.2384,213.4656,213.1248,213.2006,6930.0
2021-12-03 15:20:00,225.26,225.99,225.25,225.58,43599.0,213.2479,213.939,213.2384,213.5508,43599.0
2021-12-03 15:30:00,225.6,225.95,225.35,225.39,17759.0,213.5698,213.9011,213.3331,213.371,17759.0
2021-12-03 15:40:00,225.37,225.54,225.05,225.2,13140.0,213.352,213.513,213.0491,213.1911,13140.0
2021-12-03 15:50:00,225.3,226.41,225.11,226.18,124662.0,213.2858,214.3366,213.1059,214.1188,124662.0
2021-12-06 09:30:00,228.84,229.66,227.86,229.28,27384.0,216.637,217.4133,215.7093,217.0535,27384.0
2021-12-06 09:40:00,229.38,231.01,228.99,229.24,9659.0,217.1482,218.6913,216.779,217.0157,9659.0
2021-12-06 09:50:00,229.15,230.01,229.03,229.93,27586.0,216.9305,217.7446,216.8169,217.6689,27586.0
2021-12-06 10:00:00,230.0,230.26,229.77,230.0,33151.0,217.7351,217.9813,217.5174,217.7351,33151.0
2021-12-06 10:10:00,229.91,230.35,229.63,229.65,15179.0,217.6499,218.0665,217.3849,217.4038,15179.0
2021-12-06 10:20:00,229.86,230.38,229.63,230.3,9132.0,217.6026,218.0949,217.3849,218.0191,9132.0
2021-12-06 10:30:00,230.3,231.08,230.3,230.63,7929.0,218.0191,218.7575,218.0191,218.3315,7929.0
2021-12-06 10:40:00,230.66,231.33,230.44,231.22,14782.0,218.3599,218.9942,218.1517,218.8901,14782.0
2021-12-06 10:50:00,231.26,231.26,230.8,231.12,9314.0,218.9279,218.9279,218.4925,218.7954,9314.0
2021-12-06 11:00:00,231.05,231.24,230.41,230.66,13148.0,218.7291,218.909,218.1233,218.3599,13148.0
2021-12-06 11:10:00,230.57,230.8,230.22,230.71,11439.0,218.2747,218.4925,217.9434,218.4073,11439.0
2021-12-06 11:20:00,230.79,231.09,230.7,231.09,13119.0,218.483,218.767,218.3978,218.767,13119.0
2021-12-06 11:30:00,230.95,231.25,230.83,231.13,5901.0,218.6345,218.9185,218.5209,218.8049,5901.0
2021-12-06 11:40:00,231.04,231.38,231.01,231.18,6115.0,218.7197,219.0415,218.6913,218.8522,6115.0
2021-12-06 11:50:00,231.17,231.27,230.79,231.21,6426.0,218.8427,218.9374,218.483,218.8806,6426.0
2021-12-06 12:00:00,231.25,231.51,231.06,231.21,5824.0,218.9185,219.1646,218.7386,218.8806,5824.0
2021-12-06 12:10:00,231.15,231.68,231.15,231.68,4526.0,218.8238,219.3256,218.8238,219.3256,4526.0
2021-12-06 12:20:00,231.48,231.77,231.42,231.63,3778.0,219.1362,219.4108,219.0794,219.2782,3778.0
2021-12-06 12:30:00,231.63,231.86,231.49,231.79,4332.0,219.2782,219.496,219.1457,219.4297,4332.0
2021-12-06 12:40:00,231.79,232.2,231.7,232.09,3546.0,219.4297,219.8178,219.3445,219.7137,3546.0
2021-12-06 12:50:00,232.05,232.35,231.96,232.35,3645.0,219.6758,219.9598,219.5906,219.9598,3645.0
2021-12-06 13:00:00,232.42,232.48,232.18,232.3,3794.0,220.0261,220.0829,219.7989,219.9125,3794.0
2021-12-06 13:10:00,232.2,232.4,231.97,232.36,4214.0,219.8178,220.0072,219.6001,219.9693,4214.0
2021-12-06 13:20:00,232.31,232.36,232.09,232.21,5228.0,219.922,219.9693,219.7137,219.8273,5228.0
2021-12-06 13:30:00,232.22,232.22,231.6,231.82,7315.0,219.8368,219.8368,219.2498,219.4581,7315.0
2021-12-06 13:40:00,231.76,232.12,231.4,231.66,8812.0,219.4013,219.7421,219.0605,219.3066,8812.0
2021-12-06 13:50:00,231.6,231.69,231.21,231.21,4313.0,219.2498,219.335,218.8806,218.8806,4313.0
2021-12-06 14:00:00,231.21,231.38,230.86,230.89,4619.0,218.8806,219.0415,218.5493,218.5777,4619.0
2021-12-06 14:10:00,230.95,231.09,230.81,230.98,3453.0,218.6345,218.767,218.5019,218.6629,3453.0
2021-12-06 14:20:00,230.97,231.24,230.94,231.24,4862.0,218.6534,218.909,218.625,218.909,4862.0
2021-12-06 14:30:00,231.23,231.36,231.0,231.02,6832.0,218.8995,219.0226,218.6818,218.7007,6832.0
2021-12-06 14:40:00,231.13,231.15,230.77,230.88,4319.0,218.8049,218.8238,218.4641,218.5682,4319.0
2021-12-06 14:50:00,230.9,230.91,230.64,230.84,5127.0,218.5871,218.5966,218.341,218.5303,5127.0
2021-12-06 15:00:00,230.87,231.0,230.62,230.82,7851.0,218.5587,218.6818,218.3221,218.5114,7851.0
2021-12-06 15:10:00,230.83,230.92,230.56,230.76,9621.0,218.5209,218.6061,218.2653,218.4546,9621.0
2021-12-06 15:20:00,230.83,231.0,230.58,230.73,6911.0,218.5209,218.6818,218.2842,218.4262,6911.0
2021-12-06 15:30:00,230.73,230.85,230.15,230.52,23332.0,218.4262,218.5398,217.8771,218.2274,23332.0
2021-12-06 15:40:00,230.48,230.75,230.25,230.75,23197.0,218.1895,218.4451,217.9718,218.4451,23197.0
2021-12-06 15:50:00,230.69,231.15,230.57,230.89,65646.0,218.3883,218.8238,218.2747,218.5777,65646.0
2021-12-07 09:30:00,232.16,232.16,230.13,231.78,10998.0,219.78,219.78,217.8582,219.4202,10998.0
2021-12-07 09:40:00,231.79,232.55,231.69,231.79,5250.0,219.4297,220.1492,219.335,219.4297,5250.0
2021-12-07 09:50:00,231.88,232.47,231.33,232.12,13291.0,219.5149,220.0734,218.9942,219.7421,13291.0
2021-12-07 10:00:00,232.28,232.78,231.93,232.57,9127.0,219.8936,220.3669,219.5622,220.1681,9127.0
2021-12-07 10:10:00,232.59,232.83,232.13,232.64,8249.0,220.187,220.4142,219.7516,220.2344,8249.0
2021-12-07 10:20:00,232.73,233.49,232.72,233.01,9837.0,220.3196,221.039,220.3101,220.5846,9837.0
2021-12-07 10:30:00,233.11,233.4,232.9,233.01,6214.0,220.6793,220.9538,220.4805,220.5846,6214.0
2021-12-07 10:40:00,233.02,233.22,232.44,232.77,8183.0,220.5941,220.7834,220.045,220.3574,8183.0
2021-12-07 10:50:00,232.9,233.62,232.84,233.62,5449.0,220.4805,221.1621,220.4237,221.1621,5449.0
2021-12-07 11:00:00,233.64,233.64,233.25,233.61,4917.0,221.181,221.181,220.8118,221.1526,4917.0
2021-12-07 11:10:00,233.5,234.01,233.5,233.84,7966.0,221.0485,221.5313,221.0485,221.3704,7966.0
2021-12-07 11:20:00,233.85,234.62,233.85,234.39,15346.0,221.3798,222.1088,221.3798,221.891,15346.0
2021-12-07 11:30:00,234.34,234.65,234.2,234.5,14605.0,221.8437,222.1372,221.7112,221.9952,14605.0
2021-12-07 11:40:00,234.5,234.5,233.79,234.02,12612.0,221.9952,221.9952,221.323,221.5408,12612.0
2021-12-07 11:50:00,233.94,234.69,233.93,234.52,9192.0,221.465,222.175,221.4556,222.0141,9192.0
2021-12-07 12:00:00,234.66,234.73,234.32,234.4,9776.0,222.1466,222.2129,221.8248,221.9005,9776.0
2021-12-07 12:10:00,234.51,234.61,234.36,234.53,5630.0,222.0046,222.0993,221.8626,222.0236,5630.0
2021-12-07 12:20:00,234.54,235.0,234.29,234.94,6142.0,222.033,222.4685,221.7964,222.4117,6142.0
2021-12-07 12:30:00,234.99,235.37,234.8,235.37,10605.0,222.459,222.8188,222.2792,222.8188,10605.0
2021-12-07 12:40:00,235.31,235.67,235.11,235.49,10516.0,222.762,223.1028,222.5726,222.9324,10516.0
2021-12-07 12:50:00,235.49,235.83,235.36,235.56,8147.0,222.9324,223.2543,222.8093,222.9986,8147.0
2021-12-07 13:00:00,235.53,236.09,235.22,235.81,11626.0,222.9702,223.5004,222.6768,223.2353,11626.0
2021-12-07 13:10:00,235.78,235.86,235.37,235.68,15947.0,223.2069,223.2827,222.8188,223.1122,15947.0
2021-12-07 13:20:00,235.71,235.79,235.3,235.61,7160.0,223.1406,223.2164,222.7525,223.046,7160.0
2021-12-07 13:30:00,235.56,235.56,234.76,234.76,10938.0,222.9986,222.9986,222.2413,222.2413,10938.0
2021-12-07 13:40:00,234.95,235.12,234.72,234.76,16524.0,222.4212,222.5821,222.2034,222.2413,16524.0
2021-12-07 13:50:00,234.73,234.92,234.14,234.32,14265.0,222.2129,222.3928,221.6544,221.8248,14265.0
2021-12-07 14:00:00,234.27,234.27,233.94,233.98,10929.0,221.7774,221.7774,221.465,221.5029,10929.0
2021-12-07 14:10:00,233.97,234.56,233.97,234.56,13442.0,221.4934,222.052,221.4934,222.052,13442.0
2021-12-07 14:20:00,234.56,234.77,234.47,234.58,10502.0,222.052,222.2508,221.9668,222.0709,10502.0
2021-12-07 14:30:00,234.51,234.7,234.36,234.65,12682.0,222.0046,222.1845,221.8626,222.1372,12682.0
2021-12-07 14:40:00,234.56,234.72,234.27,234.41,23113.0,222.052,222.2034,221.7774,221.91,23113.0
2021-12-07 14:50:00,234.48,234.92,234.47,234.77,10756.0,221.9762,222.3928,221.9668,222.2508,10756.0
2021-12-07 15:00:00,234.69,234.78,234.23,234.48,14658.0,222.175,222.2602,221.7396,221.9762,14658.0
2021-12-07 15:10:00,234.42,234.5,234.07,234.07,15053.0,221.9194,221.9952,221.5881,221.5881,15053.0
2021-12-07 15:20:00,234.09,234.45,234.0,234.34,15897.0,221.607,221.9478,221.5218,221.8437,15897.0
2021-12-07 15:30:00,234.38,234.38,233.76,233.85,22428.0,221.8816,221.8816,221.2946,221.3798,22428.0
2021-12-07 15:40:00,233.81,234.1,233.53,233.82,28647.0,221.342,221.6165,221.0769,221.3514,28647.0
2021-12-07 15:50:00,233.77,234.25,233.37,233.81,98803.0,221.3041,221.7585,220.9254,221.342,98803.0
2021-12-08 09:30:00,233.16,234.23,232.92,233.49,13819.0,220.7266,221.7396,220.4994,221.039,13819.0
2021-12-08 09:40:00,233.5,233.81,232.26,232.61,4705.0,221.0485,221.342,219.8746,220.206,4705.0
2021-12-08 09:50:00,232.9,233.69,232.54,232.6,4062.0,220.4805,221.2284,220.1397,220.1965,4062.0
2021-12-08 10:00:00,232.91,233.17,232.72,232.72,3411.0,220.49,220.7361,220.3101,220.3101,3411.0
2021-12-08 10:10:00,232.67,232.87,232.31,232.38,6171.0,220.2628,220.4521,219.922,219.9882,6171.0
2021-12-08 10:20:00,232.4,232.81,232.37,232.64,6899.0,220.0072,220.3953,219.9788,220.2344,6899.0
2021-12-08 10:30:00,232.4,232.8,232.03,232.16,7958.0,220.0072,220.3858,219.6569,219.78,7958.0
2021-12-08 10:40:00,232.26,232.58,232.2,232.4,6696.0,219.8746,220.1776,219.8178,220.0072,6696.0
2021-12-08 10:50:00,232.45,232.48,231.87,232.26,5557.0,220.0545,220.0829,219.5054,219.8746,5557.0
2021-12-08 11:00:00,232.39,232.66,232.3,232.52,7322.0,219.9977,220.2533,219.9125,220.1208,7322.0
2021-12-08 11:10:00,232.41,232.67,232.3,232.35,4517.0,220.0166,220.2628,219.9125,219.9598,4517.0
2021-12-08 11:20:00,232.36,232.73,232.35,232.62,5619.0,219.9693,220.3196,219.9598,220.2154,5619.0
2021-12-08 11:30:00,232.47,232.53,232.25,232.31,4001.0,220.0734,220.1302,219.8652,219.922,4001.0
2021-12-08 11:40:00,232.31,232.66,232.17,232.49,9002.0,219.922,220.2533,219.7894,220.0924,9002.0
2021-12-08 11:50:00,232.56,232.88,232.5,232.87,12815.0,220.1586,220.4616,220.1018,220.4521,12815.0
2021-12-08 12:00:00,232.82,233.42,232.82,233.25,9256.0,220.4048,220.9728,220.4048,220.8118,9256.0
2021-12-08 12:10:00,233.29,233.34,232.67,232.88,22847.0,220.8497,220.897,220.2628,220.4616,22847.0
2021-12-08 12:20:00,232.88,232.97,232.67,232.84,5422.0,220.4616,220.5468,220.2628,220.4237,5422.0
2021-12-08 12:30:00,232.86,233.22,232.86,233.09,4179.0,220.4426,220.7834,220.4426,220.6604,4179.0
2021-12-08 12:40:00,233.12,233.26,232.73,232.73,8637.0,220.6888,220.8213,220.3196,220.3196,8637.0
2021-12-08 12:50:00,232.79,232.98,232.76,232.79,4700.0,220.3764,220.5562,220.348,220.3764,4700.0
2021-12-08 13:00:00,232.83,233.03,232.82,233.03,8383.0,220.4142,220.6036,220.4048,220.6036,8383.0
2021-12-08 13:10:00,233.11,233.29,233.06,233.12,4194.0,220.6793,220.8497,220.632,220.6888,4194.0
2021-12-08 13:20:00,233.06,233.32,233.06,233.17,7074.0,220.632,220.8781,220.632,220.7361,7074.0
2021-12-08 13:30:00,233.2,233.46,233.08,233.35,9115.0,220.7645,221.0106,220.6509,220.9065,9115.0
2021-12-08 13:40:00,233.34,233.34,233.08,233.19,9869.0,220.897,220.897,220.6509,220.755,9869.0
2021-12-08 13:50:00,233.16,233.37,233.05,233.06,15590.0,220.7266,220.9254,220.6225,220.632,15590.0
2021-12-08 14:00:00,233.1,233.45,233.06,233.31,10406.0,220.6698,221.0012,220.632,220.8686,10406.0
2021-12-08 14:10:00,233.44,233.7,233.28,233.58,23468.0,220.9917,221.2378,220.8402,221.1242,23468.0
2021-12-08 14:20:00,233.64,233.79,233.26,233.36,15706.0,221.181,221.323,220.8213,220.916,15706.0
2021-12-08 14:30:00,233.41,233.5,233.03,233.21,8992.0,220.9633,221.0485,220.6036,220.774,8992.0
2021-12-08 14:40:00,233.26,233.26,232.96,233.13,5553.0,220.8213,220.8213,220.5373,220.6982,5553.0
2021-12-08 14:50:00,233.15,233.31,233.11,233.21,5737.0,220.7172,220.8686,220.6793,220.774,5737.0
2021-12-08 15:00:00,233.26,233.71,233.22,233.64,16445.0,220.8213,221.2473,220.7834,221.181,16445.0
2021-12-08 15:10:00,233.64,233.94,233.5,233.93,18840.0,221.181,221.465,221.0485,221.4556,18840.0
2021-12-08 15:20:00,234.0,234.62,234.0,234.57,19754.0,221.5218,222.1088,221.5218,222.0614,19754.0
2021-12-08 15:30:00,234.58,234.61,234.32,234.39,21654.0,222.0709,222.0993,221.8248,221.891,21654.0
2021-12-08 15:40:00,234.45,235.41,234.45,235.04,35666.0,221.9478,222.8566,221.9478,222.5064,35666.0
2021-12-08 15:50:00,235.08,235.28,234.6,234.62,85102.0,222.5442,222.7336,222.0898,222.1088,85102.0
2021-12-09 09:30:00,233.4,234.27,232.75,233.37,8881.0,220.9538,221.7774,220.3385,220.9254,8881.0
2021-12-09 09:40:00,233.48,233.69,232.9,233.22,2646.0,221.0296,221.2284,220.4805,220.7834,2646.0
2021-12-09 09:50:00,233.1,233.35,232.77,233.12,3914.0,220.6698,220.9065,220.3574,220.6888,3914.0
2021-12-09 10:00:00,233.11,233.54,233.1,233.47,2976.0,220.6793,221.0864,220.6698,221.0201,2976.0
2021-12-09 10:10:00,233.33,233.69,233.16,233.39,10725.0,220.8876,221.2284,220.7266,220.9444,10725.0
2021-12-09 10:20:00,233.36,234.06,233.36,233.8,4370.0,220.916,221.5786,220.916,221.3325,4370.0
2021-12-09 10:30:00,233.62,233.86,233.18,233.48,6267.0,221.1621,221.3893,220.7456,221.0296,6267.0
2021-12-09 10:40:00,233.42,233.98,233.41,233.74,6874.0,220.9728,221.5029,220.9633,221.2757,6874.0
2021-12-09 10:50:00,233.72,233.87,233.57,233.87,2136.0,221.2568,221.3988,221.1148,221.3988,2136.0
2021-12-09 11:00:00,233.88,234.19,233.88,234.02,3707.0,221.4082,221.7017,221.4082,221.5408,3707.0
2021-12-09 11:10:00,233.97,234.29,233.88,234.07,13391.0,221.4934,221.7964,221.4082,221.5881,13391.0
2021-12-09 11:20:00,234.14,234.14,233.84,234.09,15248.0,221.6544,221.6544,221.3704,221.607,15248.0
2021-12-09 11:30:00,234.05,234.24,234.04,234.2,7544.0,221.5692,221.749,221.5597,221.7112,7544.0
2021-12-09 11:40:00,234.22,234.5,234.15,234.34,8871.0,221.7301,221.9952,221.6638,221.8437,8871.0
2021-12-09 11:50:00,234.47,234.47,234.23,234.36,4238.0,221.9668,221.9668,221.7396,221.8626,4238.0
2021-12-09 12:00:00,234.36,234.77,234.33,234.49,5435.0,221.8626,222.2508,221.8342,221.9857,5435.0
2021-12-09 12:10:00,234.48,234.79,234.31,234.76,5226.0,221.9762,222.2697,221.8153,222.2413,5226.0
2021-12-09 12:20:00,234.71,234.78,234.43,234.53,7009.0,222.194,222.2602,221.9289,222.0236,7009.0
2021-12-09 12:30:00,234.53,234.66,234.41,234.6,7375.0,222.0236,222.1466,221.91,222.0898,7375.0
2021-12-09 12:40:00,234.61,234.83,234.45,234.66,9292.0,222.0993,222.3076,221.9478,222.1466,9292.0
2021-12-09 12:50:00,234.67,234.68,234.45,234.62,9141.0,222.1561,222.1656,221.9478,222.1088,9141.0
2021-12-09 13:00:00,234.59,234.66,234.42,234.45,8157.0,222.0804,222.1466,221.9194,221.9478,8157.0
2021-12-09 13:10:00,234.47,234.6,234.11,234.28,7332.0,221.9668,222.0898,221.626,221.7869,7332.0
2021-12-09 13:20:00,234.23,234.46,234.16,234.44,9980.0,221.7396,221.9573,221.6733,221.9384,9980.0
2021-12-09 13:30:00,234.42,234.63,234.41,234.48,4153.0,221.9194,222.1182,221.91,221.9762,4153.0
2021-12-09 13:40:00,234.43,234.55,234.33,234.51,4467.0,221.9289,222.0425,221.8342,222.0046,4467.0
2021-12-09 13:50:00,234.45,234.63,234.33,234.6,13869.0,221.9478,222.1182,221.8342,222.0898,13869.0
2021-12-09 14:00:00,234.61,234.61,234.37,234.39,5310.0,222.0993,222.0993,221.8721,221.891,5310.0
2021-12-09 14:10:00,234.51,234.69,234.41,234.47,4994.0,222.0046,222.175,221.91,221.9668,4994.0
2021-12-09 14:20:00,234.45,234.65,234.41,234.46,5131.0,221.9478,222.1372,221.91,221.9573,5131.0
2021-12-09 14:30:00,234.41,234.42,234.26,234.39,6007.0,221.91,221.9194,221.768,221.891,6007.0
2021-12-09 14:40:00,234.4,234.4,234.21,234.21,5020.0,221.9005,221.9005,221.7206,221.7206,5020.0
2021-12-09 14:50:00,234.25,234.33,234.19,234.31,4759.0,221.7585,221.8342,221.7017,221.8153,4759.0
2021-12-09 15:00:00,234.34,234.39,234.06,234.35,9366.0,221.8437,221.891,221.5786,221.8532,9366.0
2021-12-09 15:10:00,234.32,234.4,234.04,234.14,9954.0,221.8248,221.9005,221.5597,221.6544,9954.0
2021-12-09 15:20:00,234.15,234.22,233.77,233.88,11418.0,221.6638,221.7301,221.3041,221.4082,11418.0
2021-12-09 15:30:00,233.83,234.11,233.81,234.0,10692.0,221.3609,221.626,221.342,221.5218,10692.0
2021-12-09 15:40:00,233.95,234.11,233.69,233.7,18717.0,221.4745,221.626,221.2284,221.2378,18717.0
2021-12-09 15:50:00,233.69,233.92,233.32,233.5,70821.0,221.2284,221.4461,220.8781,221.0485,70821.0
2021-12-10 09:30:00,234.81,234.83,233.83,234.65,14124.0,222.2886,222.3076,221.3609,222.1372,14124.0
2021-12-10 09:40:00,234.82,234.86,234.4,234.63,8460.0,222.2981,222.336,221.9005,222.1182,8460.0
2021-12-10 09:50:00,234.76,234.99,233.99,234.37,26252.0,222.2413,222.459,221.5124,221.8721,26252.0
2021-12-10 10:00:00,234.24,234.24,233.0,233.08,51709.0,221.749,221.749,220.5752,220.6509,51709.0
2021-12-10 10:10:00,233.23,234.15,233.02,234.1,5176.0,220.7929,221.6638,220.5941,221.6165,5176.0
2021-12-10 10:20:00,233.9,233.98,233.63,233.82,3240.0,221.4272,221.5029,221.1716,221.3514,3240.0
2021-12-10 10:30:00,233.7,233.79,233.16,233.4,3722.0,221.2378,221.323,220.7266,220.9538,3722.0
2021-12-10 10:40:00,233.16,234.17,233.15,233.84,8252.0,220.7266,221.6828,220.7172,221.3704,8252.0
2021-12-10 10:50:00,233.86,234.12,233.72,234.01,5840.0,221.3893,221.6354,221.2568,221.5313,5840.0
2021-12-10 11:00:00,234.06,234.44,234.01,234.14,3195.0,221.5786,221.9384,221.5313,221.6544,3195.0
2021-12-10 11:10:00,234.04,234.44,233.94,234.44,3400.0,221.5597,221.9384,221.465,221.9384,3400.0
2021-12-10 11:20:00,234.04,234.5,234.04,234.37,9843.0,221.5597,221.9952,221.5597,221.8721,9843.0
2021-12-10 11:30:00,234.28,234.5,234.28,234.45,8382.0,221.7869,221.9952,221.7869,221.9478,8382.0
2021-12-10 11:40:00,234.5,234.97,234.38,234.44,7171.0,221.9952,222.4401,221.8816,221.9384,7171.0
2021-12-10 11:50:00,234.59,234.72,234.41,234.72,3059.0,222.0804,222.2034,221.91,222.2034,3059.0
2021-12-10 12:00:00,234.75,235.0,234.64,234.86,5477.0,222.2318,222.4685,222.1277,222.336,5477.0
2021-12-10 12:10:00,234.86,235.02,234.75,234.81,2897.0,222.336,222.4874,222.2318,222.2886,2897.0
2021-12-10 12:20:00,234.75,234.93,234.73,234.75,2836.0,222.2318,222.4022,222.2129,222.2318,2836.0
2021-12-10 12:30:00,234.83,234.91,234.69,234.69,4193.0,222.3076,222.3833,222.175,222.175,4193.0
2021-12-10 12:40:00,234.71,234.92,234.67,234.75,12892.0,222.194,222.3928,222.1561,222.2318,12892.0
2021-12-10 12:50:00,234.68,234.82,234.55,234.74,4498.0,222.1656,222.2981,222.0425,222.2224,4498.0
2021-12-10 13:00:00,234.74,235.21,234.72,235.21,6107.0,222.2224,222.6673,222.2034,222.6673,6107.0
2021-12-10 13:10:00,235.27,235.37,235.24,235.36,1426.0,222.7241,222.8188,222.6957,222.8093,1426.0
2021-12-10 13:20:00,235.3,235.5,235.26,235.41,3950.0,222.7525,222.9418,222.7146,222.8566,3950.0
2021-12-10 13:30:00,235.44,235.44,235.18,235.29,2526.0,222.885,222.885,222.6389,222.743,2526.0
2021-12-10 13:40:00,235.29,235.3,235.11,235.15,4614.0,222.743,222.7525,222.5726,222.6105,4614.0
2021-12-10 13:50:00,235.18,235.19,235.08,235.08,3124.0,222.6389,222.6484,222.5442,222.5442,3124.0
2021-12-10 14:00:00,235.13,235.13,234.75,234.75,3666.0,222.5916,222.5916,222.2318,222.2318,3666.0
2021-12-10 14:10:00,234.73,234.9,234.73,234.89,1182.0,222.2129,222.3738,222.2129,222.3644,1182.0
2021-12-10 14:20:00,234.9,235.07,234.9,235.05,4423.0,222.3738,222.5348,222.3738,222.5158,4423.0
2021-12-10 14:30:00,235.07,235.16,234.93,235.15,3784.0,222.5348,222.62,222.4022,222.6105,3784.0
2021-12-10 14:40:00,235.08,235.13,234.96,234.96,2194.0,222.5442,222.5916,222.4306,222.4306,2194.0
2021-12-10 14:50:00,234.99,234.99,234.77,234.91,3045.0,222.459,222.459,222.2508,222.3833,3045.0
2021-12-10 15:00:00,234.94,234.97,234.74,234.92,3593.0,222.4117,222.4401,222.2224,222.3928,3593.0
2021-12-10 15:10:00,234.92,235.36,234.88,235.36,13157.0,222.3928,222.8093,222.3549,222.8093,13157.0
2021-12-10 15:20:00,235.25,235.33,235.14,235.19,3685.0,222.7052,222.7809,222.601,222.6484,3685.0
2021-12-10 15:30:00,235.21,235.25,234.72,234.8,11843.0,222.6673,222.7052,222.2034,222.2792,11843.0
2021-12-10 15:40:00,234.8,235.12,234.7,234.96,14602.0,222.2792,222.5821,222.1845,222.4306,14602.0
2021-12-10 15:50:00,234.98,235.36,234.93,235.3,57179.0,222.4496,222.8093,222.4022,222.7525,57179.0
2021-12-13 09:30:00,234.94,235.9,234.23,235.18,11104.0,222.4117,223.3205,221.7396,222.6389,11104.0
2021-12-13 09:40:00,235.16,235.66,234.85,235.34,17168.0,222.62,223.0933,222.3265,222.7904,17168.0
2021-12-13 09:50:00,235.19,235.46,234.8,234.97,4774.0,222.6484,222.904,222.2792,222.4401,4774.0
2021-12-13 10:00:00,234.78,234.78,233.92,234.02,6028.0,222.2602,222.2602,221.4461,221.5408,6028.0
2021-12-13 10:10:00,233.88,234.64,233.88,234.45,8046.0,221.4082,222.1277,221.4082,221.9478,8046.0
2021-12-13 10:20:00,234.7,234.78,234.01,234.39,14227.0,222.1845,222.2602,221.5313,221.891,14227.0
2021-12-13 10:30:00,234.21,235.46,234.08,235.11,10787.0,221.7206,222.904,221.5976,222.5726,10787.0
2021-12-13 10:40:00,235.22,235.7,234.83,235.58,40951.0,222.6768,223.1312,222.3076,223.0176,40951.0
2021-12-13 10:50:00,235.54,236.11,235.24,235.24,28206.0,222.9797,223.5193,222.6957,222.6957,28206.0
2021-12-13 11:00:00,235.25,235.79,234.99,235.39,14630.0,222.7052,223.2164,222.459,222.8377,14630.0
2021-12-13 11:10:00,235.53,235.74,235.26,235.63,11087.0,222.9702,223.1691,222.7146,223.0649,11087.0
2021-12-13 11:20:00,235.63,236.58,235.59,236.46,24623.0,223.0649,223.9643,223.027,223.8507,24623.0
2021-12-13 11:30:00,236.2,236.95,235.97,236.95,14450.0,223.6045,224.3145,223.3868,224.3145,14450.0
2021-12-13 11:40:00,236.98,237.27,236.7,236.85,8501.0,224.3429,224.6175,224.0779,224.2199,8501.0
2021-12-13 11:50:00,236.81,237.27,236.81,237.21,8423.0,224.182,224.6175,224.182,224.5607,8423.0
2021-12-13 12:00:00,237.2,237.26,236.89,237.25,27041.0,224.5512,224.608,224.2577,224.5985,27041.0
2021-12-13 12:10:00,237.38,237.48,237.2,237.31,5108.0,224.7216,224.8163,224.5512,224.6553,5108.0
2021-12-13 12:20:00,237.29,237.44,237.19,237.44,9187.0,224.6364,224.7784,224.5417,224.7784,9187.0
2021-12-13 12:30:00,237.41,237.48,237.29,237.45,36294.0,224.75,224.8163,224.6364,224.7879,36294.0
2021-12-13 12:40:00,237.41,237.5,237.24,237.43,4202.0,224.75,224.8352,224.5891,224.7689,4202.0
2021-12-13 12:50:00,237.4,237.42,237.15,237.27,3279.0,224.7405,224.7595,224.5039,224.6175,3279.0
2021-12-13 13:00:00,237.26,237.28,236.98,237.24,19360.0,224.608,224.6269,224.3429,224.5891,19360.0
2021-12-13 13:10:00,237.26,237.45,237.24,237.36,6437.0,224.608,224.7879,224.5891,224.7027,6437.0
2021-12-13 13:20:00,237.39,237.42,237.21,237.34,11125.0,224.7311,224.7595,224.5607,224.6837,11125.0
2021-12-13 13:30:00,237.42,237.43,237.25,237.31,10081.0,224.7595,224.7689,224.5985,224.6553,10081.0
2021-12-13 13:40:00,237.36,237.88,237.36,237.88,5032.0,224.7027,225.1949,224.7027,225.1949,5032.0
2021-12-13 13:50:00,237.78,237.93,237.69,237.81,3603.0,225.1003,225.2423,225.0151,225.1287,3603.0
2021-12-13 14:00:00,237.75,237.87,237.46,237.52,6027.0,225.0719,225.1855,224.7973,224.8541,6027.0
2021-12-13 14:10:00,237.58,237.65,237.5,237.65,3507.0,224.9109,224.9772,224.8352,224.9772,3507.0
2021-12-13 14:20:00,237.68,237.78,237.51,237.58,22810.0,225.0056,225.1003,224.8447,224.9109,22810.0
2021-12-13 14:30:00,237.62,237.69,237.08,237.17,8880.0,224.9488,225.0151,224.4376,224.5228,8880.0
2021-12-13 14:40:00,237.14,237.39,237.12,237.29,11421.0,224.4944,224.7311,224.4755,224.6364,11421.0
2021-12-13 14:50:00,237.3,237.39,236.97,237.03,5089.0,224.6459,224.7311,224.3335,224.3903,5089.0
2021-12-13 15:00:00,237.11,237.25,236.94,236.95,9063.0,224.466,224.5985,224.3051,224.3145,9063.0
2021-12-13 15:10:00,236.91,237.27,236.85,237.02,15725.0,224.2767,224.6175,224.2199,224.3808,15725.0
2021-12-13 15:20:00,236.96,237.4,236.79,237.32,40169.0,224.324,224.7405,224.1631,224.6648,40169.0
2021-12-13 15:30:00,237.27,237.65,237.23,237.65,37828.0,224.6175,224.9772,224.5796,224.9772,37828.0
2021-12-13 15:40:00,237.57,238.01,237.57,237.83,34000.0,224.9015,225.318,224.9015,225.1476,34000.0
2021-12-13 15:50:00,237.81,237.83,237.15,237.44,106998.0,225.1287,225.1476,224.5039,224.7784,106998.0
2021-12-14 09:30:00,236.54,237.35,235.01,236.02,24261.0,223.9264,224.6932,222.478,223.4341,24261.0
2021-12-14 09:40:00,235.7,235.92,235.04,235.56,12696.0,223.1312,223.3395,222.5064,222.9986,12696.0
2021-12-14 09:50:00,235.89,237.54,235.89,236.94,6090.0,223.3111,224.8731,223.3111,224.3051,6090.0
2021-12-14 10:00:00,236.89,237.16,236.7,236.87,15119.0,224.2577,224.5133,224.0779,224.2388,15119.0
2021-12-14 10:10:00,236.88,237.09,236.51,236.79,7582.0,224.2483,224.4471,223.898,224.1631,7582.0
2021-12-14 10:20:00,236.64,237.69,236.64,237.69,25738.0,224.0211,225.0151,224.0211,225.0151,25738.0
2021-12-14 10:30:00,237.58,237.81,237.25,237.25,12017.0,224.9109,225.1287,224.5985,224.5985,12017.0
2021-12-14 10:40:00,237.4,237.7,237.2,237.26,13411.0,224.7405,225.0245,224.5512,224.608,13411.0
2021-12-14 10:50:00,237.27,237.45,237.17,237.4,9673.0,224.6175,224.7879,224.5228,224.7405,9673.0
2021-12-14 11:00:00,237.28,237.69,237.12,237.69,12199.0,224.6269,225.0151,224.4755,225.0151,12199.0
2021-12-14 11:10:00,237.61,237.84,237.47,237.68,12587.0,224.9393,225.1571,224.8068,225.0056,12587.0
2021-12-14 11:20:00,237.69,237.69,236.94,236.98,11640.0,225.0151,225.0151,224.3051,224.3429,11640.0
2021-12-14 11:30:00,236.96,237.15,236.94,237.15,13084.0,224.324,224.5039,224.3051,224.5039,13084.0
2021-12-14 11:40:00,237.23,237.52,237.23,237.39,3103.0,224.5796,224.8541,224.5796,224.7311,3103.0
2021-12-14 11:50:00,237.45,237.61,237.25,237.38,9373.0,224.7879,224.9393,224.5985,224.7216,9373.0
2021-12-14 12:00:00,237.38,237.58,237.28,237.48,17354.0,224.7216,224.9109,224.6269,224.8163,17354.0
2021-12-14 12:10:00,237.48,237.7,237.31,237.7,4387.0,224.8163,225.0245,224.6553,225.0245,4387.0
2021-12-14 12:20:00,237.7,237.92,237.64,237.92,11029.0,225.0245,225.2328,224.9677,225.2328,11029.0
2021-12-14 12:30:00,237.87,237.95,237.36,237.38,8730.0,225.1855,225.2612,224.7027,224.7216,8730.0
2021-12-14 12:40:00,237.4,237.43,237.15,237.19,4876.0,224.7405,224.7689,224.5039,224.5417,4876.0
2021-12-14 12:50:00,237.11,237.17,236.46,236.46,15858.0,224.466,224.5228,223.8507,223.8507,15858.0
2021-12-14 13:00:00,236.46,236.48,236.1,236.1,9887.0,223.8507,223.8696,223.5099,223.5099,9887.0
2021-12-14 13:10:00,236.16,236.34,235.94,236.07,15875.0,223.5667,223.7371,223.3584,223.4815,15875.0
2021-12-14 13:20:00,236.22,236.34,235.95,236.34,9192.0,223.6235,223.7371,223.3679,223.7371,9192.0
2021-12-14 13:30:00,236.43,236.61,236.15,236.3,6034.0,223.8223,223.9927,223.5572,223.6992,6034.0
2021-12-14 13:40:00,236.25,236.47,236.21,236.26,3846.0,223.6519,223.8601,223.614,223.6613,3846.0
2021-12-14 13:50:00,236.25,236.3,236.09,236.2,15484.0,223.6519,223.6992,223.5004,223.6045,15484.0
2021-12-14 14:00:00,236.21,236.52,236.2,236.51,18990.0,223.614,223.9075,223.6045,223.898,18990.0
2021-12-14 14:10:00,236.54,236.71,236.41,236.68,16145.0,223.9264,224.0873,223.8033,224.0589,16145.0
2021-12-14 14:20:00,236.69,236.85,236.63,236.77,9318.0,224.0684,224.2199,224.0116,224.1441,9318.0
2021-12-14 14:30:00,236.74,236.97,236.72,236.95,11168.0,224.1157,224.3335,224.0968,224.3145,11168.0
2021-12-14 14:40:00,236.97,237.17,236.79,237.0,15763.0,224.3335,224.5228,224.1631,224.3619,15763.0
2021-12-14 14:50:00,237.0,237.25,236.98,237.17,4609.0,224.3619,224.5985,224.3429,224.5228,4609.0
2021-12-14 15:00:00,237.33,237.46,237.08,237.17,15699.0,224.6743,224.7973,224.4376,224.5228,15699.0
2021-12-14 15:10:00,237.15,237.42,236.82,237.28,15306.0,224.5039,224.7595,224.1915,224.6269,15306.0
2021-12-14 15:20:00,237.27,237.28,236.88,237.11,14296.0,224.6175,224.6269,224.2483,224.466,14296.0
2021-12-14 15:30:00,236.93,237.0,236.84,236.92,27840.0,224.2956,224.3619,224.2104,224.2861,27840.0
2021-12-14 15:40:00,236.93,237.24,236.65,236.69,48936.0,224.2956,224.5891,224.0305,224.0684,48936.0
2021-12-14 15:50:00,236.66,236.93,236.53,236.82,109622.0,224.04,224.2956,223.9169,224.1915,109622.0
2021-12-15 09:30:00,237.17,237.5,235.88,236.31,17489.0,224.5228,224.8352,223.3016,223.7087,17489.0
2021-12-15 09:40:00,236.5,236.89,236.5,236.54,8353.0,223.8885,224.2577,223.8885,223.9264,8353.0
2021-12-15 09:50:00,236.74,236.96,236.07,236.54,7780.0,224.1157,224.324,223.4815,223.9264,7780.0
2021-12-15 10:00:00,236.66,237.61,236.63,237.58,16098.0,224.04,224.9393,224.0116,224.9109,16098.0
2021-12-15 10:10:00,237.66,238.5,237.47,238.23,18021.0,224.9867,225.7819,224.8068,225.5263,18021.0
2021-12-15 10:20:00,238.24,238.45,237.9,238.05,13077.0,225.5357,225.7345,225.2139,225.3559,13077.0
2021-12-15 10:30:00,237.97,238.25,237.88,238.24,28091.0,225.2801,225.5452,225.1949,225.5357,28091.0
2021-12-15 10:40:00,238.18,238.29,238.03,238.11,15882.0,225.4789,225.5831,225.3369,225.4127,15882.0
2021-12-15 10:50:00,238.09,238.26,237.95,238.26,22077.0,225.3937,225.5547,225.2612,225.5547,22077.0
2021-12-15 11:00:00,238.25,238.25,237.98,238.07,14542.0,225.5452,225.5452,225.2896,225.3748,14542.0
2021-12-15 11:10:00,238.11,238.12,237.74,237.84,11223.0,225.4127,225.4221,225.0624,225.1571,11223.0
2021-12-15 11:20:00,237.84,237.97,237.75,237.89,6898.0,225.1571,225.2801,225.0719,225.2044,6898.0
2021-12-15 11:30:00,237.79,238.0,237.72,237.93,9221.0,225.1097,225.3085,225.0435,225.2423,9221.0
2021-12-15 11:40:00,237.98,238.42,237.98,238.34,13393.0,225.2896,225.7061,225.2896,225.6304,13393.0
2021-12-15 11:50:00,238.25,238.5,238.18,238.5,9921.0,225.5452,225.7819,225.4789,225.7819,9921.0
2021-12-15 12:00:00,238.49,238.49,237.98,238.14,8877.0,225.7724,225.7724,225.2896,225.4411,8877.0
2021-12-15 12:10:00,238.14,238.18,238.04,238.05,4189.0,225.4411,225.4789,225.3464,225.3559,4189.0
2021-12-15 12:20:00,238.02,238.34,237.95,238.28,6350.0,225.3275,225.6304,225.2612,225.5736,6350.0
2021-12-15 12:30:00,238.23,238.38,238.11,238.3,9654.0,225.5263,225.6683,225.4127,225.5925,9654.0
2021-12-15 12:40:00,238.3,238.3,238.05,238.14,7507.0,225.5925,225.5925,225.3559,225.4411,7507.0
2021-12-15 12:50:00,238.15,238.49,238.14,238.29,7086.0,225.4505,225.7724,225.4411,225.5831,7086.0
2021-12-15 13:00:00,238.34,238.53,238.29,238.53,5838.0,225.6304,225.8103,225.5831,225.8103,5838.0
2021-12-15 13:10:00,238.54,238.61,238.37,238.46,4690.0,225.8197,225.886,225.6588,225.744,4690.0
2021-12-15 13:20:00,238.4,238.41,238.05,238.13,7031.0,225.6872,225.6967,225.3559,225.4316,7031.0
2021-12-15 13:30:00,238.11,238.25,237.65,237.69,8247.0,225.4127,225.5452,224.9772,225.0151,8247.0
2021-12-15 13:40:00,237.71,237.76,237.55,237.58,5709.0,225.034,225.0813,224.8825,224.9109,5709.0
2021-12-15 13:50:00,237.62,237.63,237.04,237.06,8465.0,224.9488,224.9583,224.3997,224.4187,8465.0
2021-12-15 14:00:00,237.3,237.3,236.35,237.21,12699.0,224.6459,224.6459,223.7465,224.5607,12699.0
2021-12-15 14:10:00,237.33,238.63,237.33,237.81,11182.0,224.6743,225.9049,224.6743,225.1287,11182.0
2021-12-15 14:20:00,237.75,238.0,237.54,237.8,9589.0,225.0719,225.3085,224.8731,225.1192,9589.0
2021-12-15 14:30:00,237.71,237.81,237.49,237.56,10788.0,225.034,225.1287,224.8257,224.892,10788.0
2021-12-15 14:40:00,237.44,237.56,237.37,237.46,10403.0,224.7784,224.892,224.7121,224.7973,10403.0
2021-12-15 14:50:00,237.39,237.69,237.04,237.24,7320.0,224.7311,225.0151,224.3997,224.5891,7320.0
2021-12-15 15:00:00,237.32,238.25,237.26,238.13,18921.0,224.6648,225.5452,224.608,225.4316,18921.0
2021-12-15 15:10:00,238.1,239.27,237.99,239.16,39846.0,225.4032,226.5108,225.2991,226.4067,39846.0
2021-12-15 15:20:00,239.24,240.25,239.23,240.15,43641.0,226.4824,227.4386,226.4729,227.3439,43641.0
2021-12-15 15:30:00,240.22,240.99,239.9,240.82,32061.0,227.4102,228.1391,227.1072,227.9782,32061.0
2021-12-15 15:40:00,240.84,241.16,239.98,239.98,45247.0,227.9971,228.3,227.183,227.183,45247.0
2021-12-15 15:50:00,239.97,241.25,239.91,241.07,74525.0,227.1735,228.3852,227.1167,228.2148,74525.0
2021-12-16 09:30:00,242.26,242.26,240.41,241.17,10576.0,229.3414,229.3414,227.59,228.3095,10576.0
2021-12-16 09:40:00,240.99,242.9,240.89,242.8,12217.0,228.1391,229.9472,228.0444,229.8526,12217.0
2021-12-16 09:50:00,242.54,242.9,242.48,242.72,11204.0,229.6064,229.9472,229.5496,229.7768,11204.0
2021-12-16 10:00:00,242.99,243.32,242.45,242.91,21015.0,230.0324,230.3448,229.5212,229.9567,21015.0
2021-12-16 10:10:00,243.05,243.33,242.93,243.29,7421.0,230.0892,230.3543,229.9756,230.3164,7421.0
2021-12-16 10:20:00,243.28,243.28,242.42,242.42,7034.0,230.307,230.307,229.4928,229.4928,7034.0
2021-12-16 10:30:00,242.4,242.53,241.19,242.08,8091.0,229.4739,229.597,228.3284,229.171,8091.0
2021-12-16 10:40:00,242.08,242.17,241.49,241.49,8314.0,229.171,229.2562,228.6124,228.6124,8314.0
2021-12-16 10:50:00,241.59,242.3,241.58,242.08,16066.0,228.7071,229.3792,228.6976,229.171,16066.0
2021-12-16 11:00:00,242.05,242.67,241.95,242.48,15337.0,229.1426,229.7295,229.0479,229.5496,15337.0
2021-12-16 11:10:00,242.42,243.11,242.33,242.92,12934.0,229.4928,230.146,229.4076,229.9662,12934.0
2021-12-16 11:20:00,242.95,243.03,242.42,242.66,7543.0,229.9946,230.0703,229.4928,229.72,7543.0
2021-12-16 11:30:00,242.66,242.76,242.55,242.55,7438.0,229.72,229.8147,229.6159,229.6159,7438.0
2021-12-16 11:40:00,242.57,243.41,242.57,242.79,12868.0,229.6348,230.43,229.6348,229.8431,12868.0
2021-12-16 11:50:00,242.91,243.12,242.86,242.87,4172.0,229.9567,230.1555,229.9094,229.9188,4172.0
2021-12-16 12:00:00,242.93,243.0,242.45,242.58,5651.0,229.9756,230.0419,229.5212,229.6443,5651.0
2021-12-16 12:10:00,242.66,243.07,242.66,242.74,4554.0,229.72,230.1082,229.72,229.7958,4554.0
2021-12-16 12:20:00,242.88,242.88,242.07,242.29,7674.0,229.9283,229.9283,229.1615,229.3698,7674.0
2021-12-16 12:30:00,242.19,242.42,242.17,242.31,7822.0,229.2751,229.4928,229.2562,229.3887,7822.0
2021-12-16 12:40:00,242.3,242.4,242.07,242.07,5558.0,229.3792,229.4739,229.1615,229.1615,5558.0
2021-12-16 12:50:00,242.07,242.17,241.86,241.86,5468.0,229.1615,229.2562,228.9627,228.9627,5468.0
2021-12-16 13:00:00,241.76,241.99,241.43,241.67,6661.0,228.868,229.0858,228.5556,228.7828,6661.0
2021-12-16 13:10:00,241.59,241.99,241.59,241.87,9083.0,228.7071,229.0858,228.7071,228.9722,9083.0
2021-12-16 13:20:00,241.91,242.24,241.84,241.99,15072.0,229.01,229.3224,228.9438,229.0858,15072.0
2021-12-16 13:30:00,241.97,241.97,241.66,241.7,4646.0,229.0668,229.0668,228.7734,228.8112,4646.0
2021-12-16 13:40:00,241.79,242.06,241.77,241.97,5430.0,228.8964,229.152,228.8775,229.0668,5430.0
2021-12-16 13:50:00,242.04,242.11,241.87,242.05,7035.0,229.1331,229.1994,228.9722,229.1426,7035.0
2021-12-16 14:00:00,242.0,242.16,241.81,241.97,11559.0,229.0952,229.2467,228.9154,229.0668,11559.0
2021-12-16 14:10:00,241.89,242.14,241.78,241.95,9977.0,228.9911,229.2278,228.887,229.0479,9977.0
2021-12-16 14:20:00,241.83,242.02,241.83,241.91,8006.0,228.9343,229.1142,228.9343,229.01,8006.0
2021-12-16 14:30:00,241.91,242.08,241.77,242.05,15057.0,229.01,229.171,228.8775,229.1426,15057.0
2021-12-16 14:40:00,241.97,242.06,241.46,241.47,17732.0,229.0668,229.152,228.584,228.5935,17732.0
2021-12-16 14:50:00,241.3,241.48,240.75,241.09,25223.0,228.4326,228.603,227.9119,228.2338,25223.0
2021-12-16 15:00:00,241.12,241.23,241.03,241.2,18927.0,228.2622,228.3663,228.177,228.3379,18927.0
2021-12-16 15:10:00,241.14,241.4,240.96,241.29,16169.0,228.2811,228.5272,228.1107,228.4231,16169.0
2021-12-16 15:20:00,241.21,241.73,241.16,241.46,23549.0,228.3474,228.8396,228.3,228.584,23549.0
2021-12-16 15:30:00,241.5,241.6,241.09,241.48,24919.0,228.6219,228.7166,228.2338,228.603,24919.0
2021-12-16 15:40:00,241.49,241.84,241.08,241.27,25432.0,228.6124,228.9438,228.2243,228.4042,25432.0
2021-12-16 15:50:00,241.37,241.84,241.23,241.53,75676.0,228.4988,228.9438,228.3663,228.6503,75676.0
2021-12-17 09:30:00,239.9,240.17,239.19,239.72,225865.0,227.1072,227.3628,226.4351,226.9368,225865.0
2021-12-17 09:40:00,239.71,240.31,239.21,240.16,15064.0,226.9273,227.4954,226.454,227.3534,15064.0
2021-12-17 09:50:00,240.28,240.49,237.9,238.2,26375.0,227.467,227.6658,225.2139,225.4979,26375.0
2021-12-17 10:00:00,238.2,239.71,238.13,239.71,16809.0,225.4979,226.9273,225.4316,226.9273,16809.0
2021-12-17 10:10:00,239.64,239.91,238.69,239.24,9579.0,226.8611,227.1167,225.9617,226.4824,9579.0
2021-12-17 10:20:00,239.4,240.36,239.19,240.0,6673.0,226.6339,227.5427,226.4351,227.2019,6673.0
2021-12-17 10:30:00,239.99,240.69,239.98,240.56,5232.0,227.1924,227.8551,227.183,227.732,5232.0
2021-12-17 10:40:00,240.4,240.67,240.16,240.62,7696.0,227.5806,227.8362,227.3534,227.7888,7696.0
2021-12-17 10:50:00,240.61,240.88,240.44,240.65,8980.0,227.7794,228.035,227.6184,227.8172,8980.0
2021-12-17 11:00:00,240.69,241.56,240.63,241.49,6874.0,227.8551,228.6787,227.7983,228.6124,6874.0
2021-12-17 11:10:00,241.56,241.92,241.56,241.74,3533.0,228.6787,229.0195,228.6787,228.8491,3533.0
2021-12-17 11:20:00,241.64,241.64,240.68,240.87,7595.0,228.7544,228.7544,227.8456,228.0255,7595.0
2021-12-17 11:30:00,240.87,241.34,240.75,240.76,7140.0,228.0255,228.4704,227.9119,227.9214,7140.0
2021-12-17 11:40:00,240.88,241.07,240.58,240.67,5636.0,228.035,228.2148,227.751,227.8362,5636.0
2021-12-17 11:50:00,240.74,241.57,240.69,241.56,7862.0,227.9024,228.6882,227.8551,228.6787,7862.0
2021-12-17 12:00:00,241.44,241.57,240.95,241.3,13218.0,228.5651,228.6882,228.1012,228.4326,13218.0
2021-12-17 12:10:00,241.3,242.06,241.3,241.99,6925.0,228.4326,229.152,228.4326,229.0858,6925.0
2021-12-17 12:20:00,241.95,241.96,241.67,241.96,7488.0,229.0479,229.0574,228.7828,229.0574,7488.0
2021-12-17 12:30:00,242.02,242.36,241.92,241.99,3844.0,229.1142,229.436,229.0195,229.0858,3844.0
2021-12-17 12:40:00,241.99,242.3,241.7,242.17,8026.0,229.0858,229.3792,228.8112,229.2562,8026.0
2021-12-17 12:50:00,242.18,242.42,242.09,242.42,6716.0,229.2656,229.4928,229.1804,229.4928,6716.0
2021-12-17 13:00:00,242.46,242.67,241.95,241.98,29460.0,229.5307,229.7295,229.0479,229.0763,29460.0
2021-12-17 13:10:00,242.0,242.33,241.87,242.12,8181.0,229.0952,229.4076,228.9722,229.2088,8181.0
2021-12-17 13:20:00,242.13,242.43,242.08,242.37,7683.0,229.2183,229.5023,229.171,229.4455,7683.0
2021-12-17 13:30:00,242.3,242.3,241.53,241.53,32698.0,229.3792,229.3792,228.6503,228.6503,32698.0
2021-12-17 13:40:00,241.64,242.11,241.55,242.06,5316.0,228.7544,229.1994,228.6692,229.152,5316.0
2021-12-17 13:50:00,242.08,242.61,242.05,242.43,14323.0,229.171,229.6727,229.1426,229.5023,14323.0
2021-12-17 14:00:00,242.39,242.42,241.53,241.92,8937.0,229.4644,229.4928,228.6503,229.0195,8937.0
2021-12-17 14:10:00,242.01,242.7,241.97,242.35,48399.0,229.1047,229.7579,229.0668,229.4266,48399.0
2021-12-17 14:20:00,242.33,242.33,241.58,241.73,7053.0,229.4076,229.4076,228.6976,228.8396,7053.0
2021-12-17 14:30:00,241.71,241.83,241.34,241.45,6744.0,228.8207,228.9343,228.4704,228.5746,6744.0
2021-12-17 14:40:00,241.57,241.76,241.29,241.76,6709.0,228.6882,228.868,228.4231,228.868,6709.0
2021-12-17 14:50:00,241.66,241.66,241.22,241.43,19039.0,228.7734,228.7734,228.3568,228.5556,19039.0
2021-12-17 15:00:00,241.46,241.63,241.24,241.48,9581.0,228.584,228.745,228.3758,228.603,9581.0
2021-12-17 15:10:00,241.53,241.68,241.25,241.68,25285.0,228.6503,228.7923,228.3852,228.7923,25285.0
2021-12-17 15:20:00,241.69,241.86,241.17,241.34,7993.0,228.8018,228.9627,228.3095,228.4704,7993.0
2021-12-17 15:30:00,241.56,241.65,241.23,241.49,13565.0,228.6787,228.7639,228.3663,228.6124,13565.0
2021-12-17 15:40:00,241.5,242.07,241.19,241.46,49126.0,228.6219,229.1615,228.3284,228.584,49126.0
2021-12-17 15:50:00,241.47,243.0,241.47,241.99,263045.0,228.5935,230.0419,228.5935,229.0858,263045.0
2021-12-20 09:30:00,240.86,241.18,240.45,240.56,20748.0,228.016,228.319,227.6279,227.732,20748.0
2021-12-20 09:40:00,240.61,240.61,239.39,239.59,7008.0,227.7794,227.7794,226.6244,226.8137,7008.0
2021-12-20 09:50:00,239.72,239.72,239.08,239.22,9996.0,226.9368,226.9368,226.3309,226.4635,9996.0
2021-12-20 10:00:00,239.31,239.41,237.33,237.64,16178.0,226.5487,226.6433,224.6743,224.9677,16178.0
2021-12-20 10:10:00,237.83,238.47,237.28,237.46,13170.0,225.1476,225.7535,224.6269,224.7973,13170.0
2021-12-20 10:20:00,237.47,237.72,236.03,236.64,29497.0,224.8068,225.0435,223.4436,224.0211,29497.0
2021-12-20 10:30:00,236.67,236.95,236.49,236.72,14779.0,224.0495,224.3145,223.8791,224.0968,14779.0
2021-12-20 10:40:00,236.63,236.73,235.33,235.46,17075.0,224.0116,224.1063,222.7809,222.904,17075.0
2021-12-20 10:50:00,235.64,236.23,235.45,236.14,18963.0,223.0744,223.6329,222.8945,223.5477,18963.0
2021-12-20 11:00:00,236.14,236.32,235.68,236.18,14153.0,223.5477,223.7181,223.1122,223.5856,14153.0
2021-12-20 11:10:00,236.14,236.93,236.07,236.09,23784.0,223.5477,224.2956,223.4815,223.5004,23784.0
2021-12-20 11:20:00,236.12,236.6,235.46,235.59,13848.0,223.5288,223.9832,222.904,223.027,13848.0
2021-12-20 11:30:00,235.67,236.29,235.48,236.21,13456.0,223.1028,223.6897,222.9229,223.614,13456.0
2021-12-20 11:40:00,236.3,236.3,235.11,235.33,15202.0,223.6992,223.6992,222.5726,222.7809,15202.0
2021-12-20 11:50:00,235.45,235.63,234.71,234.71,10653.0,222.8945,223.0649,222.194,222.194,10653.0
2021-12-20 12:00:00,234.71,235.77,234.71,235.69,25404.0,222.194,223.1975,222.194,223.1217,25404.0
2021-12-20 12:10:00,235.64,235.95,235.45,235.87,8636.0,223.0744,223.3679,222.8945,223.2921,8636.0
2021-12-20 12:20:00,235.87,235.87,235.21,235.27,9978.0,223.2921,223.2921,222.6673,222.7241,9978.0
2021-12-20 12:30:00,235.34,235.45,234.58,234.89,14164.0,222.7904,222.8945,222.0709,222.3644,14164.0
2021-12-20 12:40:00,235.01,235.12,234.59,234.62,14317.0,222.478,222.5821,222.0804,222.1088,14317.0
2021-12-20 12:50:00,234.67,235.08,234.58,234.74,9114.0,222.1561,222.5442,222.0709,222.2224,9114.0
2021-12-20 13:00:00,234.74,235.27,234.61,235.27,16730.0,222.2224,222.7241,222.0993,222.7241,16730.0
2021-12-20 13:10:00,235.24,235.26,235.03,235.18,8341.0,222.6957,222.7146,222.4969,222.6389,8341.0
2021-12-20 13:20:00,235.11,235.62,235.03,235.39,8383.0,222.5726,223.0554,222.4969,222.8377,8383.0
2021-12-20 13:30:00,235.41,236.23,235.32,236.23,9307.0,222.8566,223.6329,222.7714,223.6329,9307.0
2021-12-20 13:40:00,236.41,236.89,236.17,236.89,13854.0,223.8033,224.2577,223.5761,224.2577,13854.0
2021-12-20 13:50:00,236.86,237.24,236.69,237.23,8661.0,224.2293,224.5891,224.0684,224.5796,8661.0
2021-12-20 14:00:00,237.22,237.44,236.94,237.12,10576.0,224.5701,224.7784,224.3051,224.4755,10576.0
2021-12-20 14:10:00,237.1,237.3,236.94,237.18,22577.0,224.4565,224.6459,224.3051,224.5323,22577.0
2021-12-20 14:20:00,237.21,237.55,237.19,237.42,16148.0,224.5607,224.8825,224.5417,224.7595,16148.0
2021-12-20 14:30:00,237.42,237.44,237.07,237.31,16872.0,224.7595,224.7784,224.4281,224.6553,16872.0
2021-12-20 14:40:00,237.31,237.76,237.3,237.76,12675.0,224.6553,225.0813,224.6459,225.0813,12675.0
2021-12-20 14:50:00,237.7,237.9,237.58,237.65,12406.0,225.0245,225.2139,224.9109,224.9772,12406.0
2021-12-20 15:00:00,237.54,237.85,237.2,237.39,13931.0,224.8731,225.1665,224.5512,224.7311,13931.0
2021-12-20 15:10:00,237.36,237.56,237.23,237.4,14918.0,224.7027,224.892,224.5796,224.7405,14918.0
2021-12-20 15:20:00,237.41,238.03,237.35,237.99,22686.0,224.75,225.3369,224.6932,225.2991,22686.0
2021-12-20 15:30:00,237.99,238.5,237.78,237.78,26551.0,225.2991,225.7819,225.1003,225.1003,26551.0
2021-12-20 15:40:00,237.86,238.78,237.71,238.59,64865.0,225.176,226.0469,225.034,225.8671,64865.0
2021-12-20 15:50:00,238.65,239.66,238.59,239.48,111567.0,225.9239,226.88,225.8671,226.7096,111567.0
2021-12-21 09:30:00,241.0,242.99,239.49,242.29,33751.0,228.1486,230.0324,226.7191,229.3698,33751.0
2021-12-21 09:40:00,242.27,242.85,241.7,242.04,19607.0,229.3508,229.8999,228.8112,229.1331,19607.0
2021-12-21 09:50:00,241.88,242.4,241.53,241.77,25233.0,228.9816,229.4739,228.6503,228.8775,25233.0
2021-12-21 10:00:00,241.95,242.07,241.19,241.59,16007.0,229.0479,229.1615,228.3284,228.7071,16007.0
2021-12-21 10:10:00,241.49,242.12,241.47,242.12,14927.0,228.6124,229.2088,228.5935,229.2088,14927.0
2021-12-21 10:20:00,242.11,242.53,241.81,242.3,12366.0,229.1994,229.597,228.9154,229.3792,12366.0
2021-12-21 10:30:00,242.33,242.41,241.37,241.49,18726.0,229.4076,229.4834,228.4988,228.6124,18726.0
2021-12-21 10:40:00,241.55,241.69,240.91,240.97,17933.0,228.6692,228.8018,228.0634,228.1202,17933.0
2021-12-21 10:50:00,241.07,241.18,240.52,240.7,17687.0,228.2148,228.319,227.6942,227.8646,17687.0
2021-12-21 11:00:00,240.67,241.49,240.56,241.3,21590.0,227.8362,228.6124,227.732,228.4326,21590.0
2021-12-21 11:10:00,241.26,241.3,240.56,240.59,18524.0,228.3947,228.4326,227.732,227.7604,18524.0
2021-12-21 11:20:00,240.77,241.23,240.76,241.08,13839.0,227.9308,228.3663,227.9214,228.2243,13839.0
2021-12-21 11:30:00,241.01,241.15,240.45,240.46,10145.0,228.158,228.2906,227.6279,227.6374,10145.0
2021-12-21 11:40:00,240.49,241.45,240.45,241.25,7064.0,227.6658,228.5746,227.6279,228.3852,7064.0
2021-12-21 11:50:00,241.33,241.41,240.62,240.78,6820.0,228.461,228.5367,227.7888,227.9403,6820.0
2021-12-21 12:00:00,240.87,241.15,240.85,240.85,5275.0,228.0255,228.2906,228.0066,228.0066,5275.0
2021-12-21 12:10:00,240.88,241.1,240.46,240.55,7039.0,228.035,228.2432,227.6374,227.7226,7039.0
2021-12-21 12:20:00,240.51,240.95,240.37,240.89,15723.0,227.6847,228.1012,227.5522,228.0444,15723.0
2021-12-21 12:30:00,240.9,241.18,240.74,241.12,5853.0,228.0539,228.319,227.9024,228.2622,5853.0
2021-12-21 12:40:00,241.15,241.15,240.74,240.92,9087.0,228.2906,228.2906,227.9024,228.0728,9087.0
2021-12-21 12:50:00,240.87,241.41,240.81,240.92,8132.0,228.0255,228.5367,227.9687,228.0728,8132.0
2021-12-21 13:00:00,240.91,241.59,240.85,241.52,11360.0,228.0634,228.7071,228.0066,228.6408,11360.0
2021-12-21 13:10:00,241.49,241.55,241.22,241.26,7041.0,228.6124,228.6692,228.3568,228.3947,7041.0
2021-12-21 13:20:00,241.32,241.64,241.3,241.39,4141.0,228.4515,228.7544,228.4326,228.5178,4141.0
2021-12-21 13:30:00,241.46,241.46,240.95,241.21,6546.0,228.584,228.584,228.1012,228.3474,6546.0
2021-12-21 13:40:00,241.1,241.11,240.76,240.91,6541.0,228.2432,228.2527,227.9214,228.0634,6541.0
2021-12-21 13:50:00,240.93,241.24,240.93,241.04,14175.0,228.0823,228.3758,228.0823,228.1864,14175.0
2021-12-21 14:00:00,241.05,241.35,240.74,240.8,14038.0,228.1959,228.4799,227.9024,227.9592,14038.0
2021-12-21 14:10:00,240.83,241.03,240.68,240.95,27099.0,227.9876,228.177,227.8456,228.1012,27099.0
2021-12-21 14:20:00,241.02,241.38,240.83,241.28,20585.0,228.1675,228.5083,227.9876,228.4136,20585.0
2021-12-21 14:30:00,241.31,241.75,241.3,241.72,13162.0,228.442,228.8586,228.4326,228.8302,13162.0
2021-12-21 14:40:00,241.71,242.12,241.7,242.09,28426.0,228.8207,229.2088,228.8112,229.1804,28426.0
2021-12-21 14:50:00,242.12,242.44,242.05,242.36,27305.0,229.2088,229.5118,229.1426,229.436,27305.0
2021-12-21 15:00:00,242.4,242.43,241.08,241.08,12607.0,229.4739,229.5023,228.2243,228.2243,12607.0
2021-12-21 15:10:00,241.16,241.4,241.01,241.33,13351.0,228.3,228.5272,228.158,228.461,13351.0
2021-12-21 15:20:00,241.43,241.46,240.99,241.04,12699.0,228.5556,228.584,228.1391,228.1864,12699.0
2021-12-21 15:30:00,241.09,241.15,240.48,240.62,21345.0,228.2338,228.2906,227.6563,227.7888,21345.0
2021-12-21 15:40:00,240.68,240.77,240.32,240.37,28091.0,227.8456,227.9308,227.5048,227.5522,28091.0
2021-12-21 15:50:00,240.42,241.36,240.42,241.36,78503.0,227.5995,228.4894,227.5995,228.4894,78503.0
2021-12-22 09:30:00,240.38,240.83,239.52,239.89,13533.0,227.5616,227.9876,226.7475,227.0977,13533.0
2021-12-22 09:40:00,240.19,240.91,239.33,239.33,7840.0,227.3818,228.0634,226.5676,226.5676,7840.0
2021-12-22 09:50:00,239.37,239.83,239.31,239.59,7077.0,226.6055,227.0409,226.5487,226.8137,7077.0
2021-12-22 10:00:00,239.66,240.86,239.65,240.47,7386.0,226.88,228.016,226.8705,227.6468,7386.0
2021-12-22 10:10:00,240.64,240.79,240.38,240.38,11593.0,227.8078,227.9498,227.5616,227.5616,11593.0
2021-12-22 10:20:00,240.48,241.18,240.38,241.0,8732.0,227.6563,228.319,227.5616,228.1486,8732.0
2021-12-22 10:30:00,241.08,241.38,240.94,241.34,4392.0,228.2243,228.5083,228.0918,228.4704,4392.0
2021-12-22 10:40:00,241.35,242.58,241.24,242.48,11510.0,228.4799,229.6443,228.3758,229.5496,11510.0
2021-12-22 10:50:00,242.64,242.99,242.24,242.79,15201.0,229.7011,230.0324,229.3224,229.8431,15201.0
2021-12-22 11:00:00,242.78,242.89,242.4,242.42,5580.0,229.8336,229.9378,229.4739,229.4928,5580.0
2021-12-22 11:10:00,242.71,242.96,242.44,242.87,8622.0,229.7674,230.004,229.5118,229.9188,8622.0
2021-12-22 11:20:00,242.96,243.12,242.46,242.65,12085.0,230.004,230.1555,229.5307,229.7106,12085.0
2021-12-22 11:30:00,242.75,242.92,242.7,242.83,4527.0,229.8052,229.9662,229.7579,229.881,4527.0
2021-12-22 11:40:00,242.77,242.81,242.33,242.37,13084.0,229.8242,229.862,229.4076,229.4455,13084.0
2021-12-22 11:50:00,242.33,242.66,242.29,242.53,4928.0,229.4076,229.72,229.3698,229.597,4928.0
2021-12-22 12:00:00,242.61,242.75,242.44,242.69,7911.0,229.6727,229.8052,229.5118,229.7484,7911.0
2021-12-22 12:10:00,242.68,242.95,242.56,242.65,8120.0,229.739,229.9946,229.6254,229.7106,8120.0
2021-12-22 12:20:00,242.69,243.08,242.64,242.74,12247.0,229.7484,230.1176,229.7011,229.7958,12247.0
2021-12-22 12:30:00,242.74,242.91,242.5,242.91,7643.0,229.7958,229.9567,229.5686,229.9567,7643.0
2021-12-22 12:40:00,242.9,243.46,242.83,243.46,8329.0,229.9472,230.4774,229.881,230.4774,8329.0
2021-12-22 12:50:00,243.47,243.9,243.47,243.71,8162.0,230.4868,230.8939,230.4868,230.714,8162.0
2021-12-22 13:00:00,243.79,243.92,243.62,243.63,5869.0,230.7898,230.9128,230.6288,230.6383,5869.0
2021-12-22 13:10:00,243.72,243.91,243.58,243.79,8664.0,230.7235,230.9034,230.591,230.7898,8664.0
2021-12-22 13:20:00,243.8,243.87,243.62,243.63,3645.0,230.7992,230.8655,230.6288,230.6383,3645.0
2021-12-22 13:30:00,243.64,243.64,243.36,243.51,6059.0,230.6478,230.6478,230.3827,230.5247,6059.0
2021-12-22 13:40:00,243.44,243.57,243.08,243.11,8758.0,230.4584,230.5815,230.1176,230.146,8758.0
2021-12-22 13:50:00,243.11,243.18,242.65,243.01,9379.0,230.146,230.2123,229.7106,230.0514,9379.0
2021-12-22 14:00:00,243.06,243.07,241.76,241.82,26771.0,230.0987,230.1082,228.868,228.9248,26771.0
2021-12-22 14:10:00,241.92,242.36,241.48,242.33,11011.0,229.0195,229.436,228.603,229.4076,11011.0
2021-12-22 14:20:00,242.33,242.82,242.1,242.64,77334.0,229.4076,229.8715,229.1899,229.7011,77334.0
2021-12-22 14:30:00,242.73,243.43,242.63,242.7,14073.0,229.7863,230.449,229.6916,229.7579,14073.0
2021-12-22 14:40:00,242.6,242.89,242.49,242.49,8587.0,229.6632,229.9378,229.5591,229.5591,8587.0
2021-12-22 14:50:00,242.54,242.59,241.96,242.43,10549.0,229.6064,229.6538,229.0574,229.5023,10549.0
2021-12-22 15:00:00,242.4,242.68,242.25,242.34,9809.0,229.4739,229.739,229.3319,229.4171,9809.0
2021-12-22 15:10:00,242.44,243.17,242.27,242.84,19839.0,229.5118,230.2028,229.3508,229.8904,19839.0
2021-12-22 15:20:00,242.81,243.27,242.66,243.09,15041.0,229.862,230.2975,229.72,230.1271,15041.0
2021-12-22 15:30:00,243.15,243.44,243.08,243.3,20890.0,230.1839,230.4584,230.1176,230.3259,20890.0
2021-12-22 15:40:00,243.3,243.32,243.07,243.26,20167.0,230.3259,230.3448,230.1082,230.288,20167.0
2021-12-22 15:50:00,243.3,243.5,243.05,243.21,75884.0,230.3259,230.5152,230.0892,230.2407,75884.0
2021-12-23 09:30:00,244.0,244.86,242.96,244.58,13836.0,230.9886,231.8027,230.004,231.5377,13836.0
2021-12-23 09:40:00,244.84,245.33,244.23,244.73,24764.0,231.7838,232.2477,231.2063,231.6797,24764.0
2021-12-23 09:50:00,244.53,244.99,244.27,244.99,9839.0,231.4903,231.9258,231.2442,231.9258,9839.0
2021-12-23 10:00:00,244.85,244.98,243.51,243.85,5059.0,231.7933,231.9163,230.5247,230.8466,5059.0
2021-12-23 10:10:00,244.15,244.98,244.14,244.61,5866.0,231.1306,231.9163,231.1211,231.5661,5866.0
2021-12-23 10:20:00,244.35,244.6,244.09,244.1,3667.0,231.3199,231.5566,231.0738,231.0832,3667.0
2021-12-23 10:30:00,244.29,244.42,244.02,244.02,2561.0,231.2631,231.3862,231.0075,231.0075,2561.0
2021-12-23 10:40:00,244.13,244.13,243.92,244.04,3633.0,231.1116,231.1116,230.9128,231.0264,3633.0
2021-12-23 10:50:00,244.04,244.72,244.0,244.31,5325.0,231.0264,231.6702,230.9886,231.2821,5325.0
2021-12-23 11:00:00,244.12,244.27,243.61,244.21,3809.0,231.1022,231.2442,230.6194,231.1874,3809.0
2021-12-23 11:10:00,244.61,244.61,244.0,244.21,3358.0,231.5661,231.5661,230.9886,231.1874,3358.0
2021-12-23 11:20:00,244.17,244.24,243.75,243.75,2186.0,231.1495,231.2158,230.7519,230.7519,2186.0
2021-12-23 11:30:00,243.85,244.25,243.85,244.04,5569.0,230.8466,231.2253,230.8466,231.0264,5569.0
2021-12-23 11:40:00,243.97,244.22,243.97,244.21,1478.0,230.9602,231.1969,230.9602,231.1874,1478.0
2021-12-23 11:50:00,243.95,244.07,243.73,243.99,2174.0,230.9412,231.0548,230.733,230.9791,2174.0
2021-12-23 12:00:00,243.83,243.93,243.46,243.46,2814.0,230.8276,230.9223,230.4774,230.4774,2814.0
2021-12-23 12:10:00,243.58,243.76,243.44,243.76,2827.0,230.591,230.7614,230.4584,230.7614,2827.0
2021-12-23 12:20:00,243.77,243.77,243.25,243.57,3998.0,230.7708,230.7708,230.2786,230.5815,3998.0
2021-12-23 12:30:00,243.5,243.81,243.5,243.64,4143.0,230.5152,230.8087,230.5152,230.6478,4143.0
2021-12-23 12:40:00,243.65,243.7,243.44,243.5,3117.0,230.6572,230.7046,230.4584,230.5152,3117.0
2021-12-23 12:50:00,243.51,243.72,243.48,243.63,1788.0,230.5247,230.7235,230.4963,230.6383,1788.0
2021-12-23 13:00:00,243.62,243.68,243.51,243.68,3059.0,230.6288,230.6856,230.5247,230.6856,3059.0
2021-12-23 13:10:00,243.64,243.86,243.55,243.72,18748.0,230.6478,230.856,230.5626,230.7235,18748.0
2021-12-23 13:20:00,243.77,243.97,243.76,243.77,2038.0,230.7708,230.9602,230.7614,230.7708,2038.0
2021-12-23 13:30:00,243.97,244.26,243.97,244.23,2345.0,230.9602,231.2347,230.9602,231.2063,2345.0
2021-12-23 13:40:00,244.16,244.16,243.87,244.04,11146.0,231.14,231.14,230.8655,231.0264,11146.0
2021-12-23 13:50:00,244.05,244.16,243.99,244.16,2347.0,231.0359,231.14,230.9791,231.14,2347.0
2021-12-23 14:00:00,244.14,244.31,243.98,243.98,2682.0,231.1211,231.2821,230.9696,230.9696,2682.0
2021-12-23 14:10:00,244.05,244.17,243.97,244.15,1562.0,231.0359,231.1495,230.9602,231.1306,1562.0
2021-12-23 14:20:00,244.01,244.22,243.93,244.2,3694.0,230.998,231.1969,230.9223,231.1779,3694.0
2021-12-23 14:30:00,244.14,244.29,244.08,244.1,5608.0,231.1211,231.2631,231.0643,231.0832,5608.0
2021-12-23 14:40:00,244.12,244.23,243.92,244.23,4380.0,231.1022,231.2063,230.9128,231.2063,4380.0
2021-12-23 14:50:00,244.22,244.35,244.12,244.13,3876.0,231.1969,231.3199,231.1022,231.1116,3876.0
2021-12-23 15:00:00,244.14,244.14,243.83,244.01,2838.0,231.1211,231.1211,230.8276,230.998,2838.0
2021-12-23 15:10:00,243.97,243.99,243.7,243.94,3997.0,230.9602,230.9791,230.7046,230.9318,3997.0
2021-12-23 15:20:00,243.98,243.98,243.7,243.84,8918.0,230.9696,230.9696,230.7046,230.8371,8918.0
2021-12-23 15:30:00,243.86,243.92,243.72,243.87,6094.0,230.856,230.9128,230.7235,230.8655,6094.0
2021-12-23 15:40:00,243.84,244.15,243.84,244.12,8746.0,230.8371,231.1306,230.8371,231.1022,8746.0
2021-12-23 15:50:00,244.12,244.31,243.92,244.03,74972.0,231.1022,231.2821,230.9128,231.017,74972.0
2021-12-27 09:30:00,244.04,244.49,243.47,244.32,5851.0,231.0264,231.4525,230.4868,231.2915,5851.0
2021-12-27 09:40:00,244.06,245.29,243.77,245.29,3741.0,231.0454,232.2098,230.7708,232.2098,3741.0
2021-12-27 09:50:00,245.12,245.36,244.71,245.2,12669.0,232.0489,232.2761,231.6607,232.1246,12669.0
2021-12-27 10:00:00,245.2,245.2,244.73,245.06,6378.0,232.1246,232.1246,231.6797,231.9921,6378.0
2021-12-27 10:10:00,245.06,245.54,244.81,245.32,6318.0,231.9921,232.4465,231.7554,232.2382,6318.0
2021-12-27 10:20:00,245.36,245.39,245.07,245.2,4868.0,232.2761,232.3045,232.0015,232.1246,4868.0
2021-12-27 10:30:00,245.19,245.49,245.01,245.15,9367.0,232.1151,232.3991,231.9447,232.0773,9367.0
2021-12-27 10:40:00,245.27,245.92,245.25,245.92,9150.0,232.1909,232.8062,232.1719,232.8062,9150.0
2021-12-27 10:50:00,245.87,245.92,245.35,245.4,17390.0,232.7589,232.8062,232.2666,232.3139,17390.0
2021-12-27 11:00:00,245.4,245.84,245.39,245.78,13945.0,232.3139,232.7305,232.3045,232.6737,13945.0
2021-12-27 11:10:00,245.71,245.72,245.13,245.49,3067.0,232.6074,232.6169,232.0583,232.3991,3067.0
2021-12-27 11:20:00,245.45,245.46,245.09,245.21,3849.0,232.3613,232.3707,232.0205,232.1341,3849.0
2021-12-27 11:30:00,245.23,245.38,245.12,245.31,2537.0,232.153,232.295,232.0489,232.2287,2537.0
2021-12-27 11:40:00,245.26,245.35,245.15,245.35,2763.0,232.1814,232.2666,232.0773,232.2666,2763.0
2021-12-27 11:50:00,245.35,245.52,245.2,245.47,7801.0,232.2666,232.4275,232.1246,232.3802,7801.0
2021-12-27 12:00:00,245.22,245.31,244.99,245.1,4385.0,232.1435,232.2287,231.9258,232.0299,4385.0
2021-12-27 12:10:00,245.05,245.1,244.99,245.08,1913.0,231.9826,232.0299,231.9258,232.011,1913.0
2021-12-27 12:20:00,245.04,245.09,244.75,244.75,3952.0,231.9731,232.0205,231.6986,231.6986,3952.0
2021-12-27 12:30:00,244.79,244.87,244.68,244.81,2817.0,231.7365,231.8122,231.6323,231.7554,2817.0
2021-12-27 12:40:00,244.72,245.14,244.72,245.06,3831.0,231.6702,232.0678,231.6702,231.9921,3831.0
2021-12-27 12:50:00,245.05,245.12,244.93,245.03,1639.0,231.9826,232.0489,231.869,231.9637,1639.0
2021-12-27 13:00:00,245.05,245.08,244.87,244.92,3331.0,231.9826,232.011,231.8122,231.8595,3331.0
2021-12-27 13:10:00,244.89,245.08,244.88,245.01,1600.0,231.8311,232.011,231.8217,231.9447,1600.0
2021-12-27 13:20:00,244.97,245.14,244.91,245.11,2225.0,231.9069,232.0678,231.8501,232.0394,2225.0
2021-12-27 13:30:00,245.06,245.23,245.02,245.18,2130.0,231.9921,232.153,231.9542,232.1057,2130.0
2021-12-27 13:40:00,245.17,245.31,245.16,245.18,2913.0,232.0962,232.2287,232.0867,232.1057,2913.0
2021-12-27 13:50:00,245.26,245.42,245.25,245.38,3649.0,232.1814,232.3329,232.1719,232.295,3649.0
2021-12-27 14:00:00,245.31,245.53,245.29,245.51,2892.0,232.2287,232.437,232.2098,232.4181,2892.0
2021-12-27 14:10:00,245.4,245.62,245.4,245.58,3161.0,232.3139,232.5222,232.3139,232.4843,3161.0
2021-12-27 14:20:00,245.55,245.64,245.55,245.56,1504.0,232.4559,232.5411,232.4559,232.4654,1504.0
2021-12-27 14:30:00,245.57,245.77,245.56,245.77,2439.0,232.4749,232.6642,232.4654,232.6642,2439.0
2021-12-27 14:40:00,245.78,245.82,245.62,245.71,4906.0,232.6737,232.7115,232.5222,232.6074,4906.0
2021-12-27 14:50:00,245.67,245.75,245.55,245.71,1759.0,232.5695,232.6453,232.4559,232.6074,1759.0
2021-12-27 15:00:00,245.73,245.91,245.68,245.77,4093.0,232.6263,232.7967,232.579,232.6642,4093.0
2021-12-27 15:10:00,245.71,245.8,245.57,245.64,2974.0,232.6074,232.6926,232.4749,232.5411,2974.0
2021-12-27 15:20:00,245.68,246.33,245.68,246.3,9616.0,232.579,233.1943,232.579,233.1659,9616.0
2021-12-27 15:30:00,246.33,246.57,246.25,246.52,14926.0,233.1943,233.4215,233.1186,233.3742,14926.0
2021-12-27 15:40:00,246.52,246.75,246.23,246.68,28641.0,233.3742,233.5919,233.0997,233.5257,28641.0
2021-12-27 15:50:00,246.62,246.96,246.58,246.84,49234.0,233.4689,233.7907,233.431,233.6771,49234.0
2021-12-28 09:30:00,246.66,248.43,246.41,248.43,7435.0,233.5067,235.1823,233.2701,235.1823,7435.0
2021-12-28 09:40:00,248.09,248.38,247.78,247.78,6749.0,234.8605,235.135,234.567,234.567,6749.0
2021-12-28 09:50:00,247.81,248.16,247.46,248.06,5175.0,234.5954,234.9267,234.2641,234.8321,5175.0
2021-12-28 10:00:00,248.06,248.29,247.87,248.18,5568.0,234.8321,235.0498,234.6522,234.9457,5568.0
2021-12-28 10:10:00,248.18,248.87,248.12,248.65,4010.0,234.9457,235.5989,234.8889,235.3906,4010.0
2021-12-28 10:20:00,248.61,248.95,248.6,248.88,11621.0,235.3528,235.6746,235.3433,235.6084,11621.0
2021-12-28 10:30:00,248.85,249.1,248.81,248.81,5579.0,235.58,235.8166,235.5421,235.5421,5579.0
2021-12-28 10:40:00,248.89,249.18,248.81,249.11,5468.0,235.6178,235.8924,235.5421,235.8261,5468.0
2021-12-28 10:50:00,249.15,249.4,249.1,249.17,5379.0,235.864,236.1006,235.8166,235.8829,5379.0
2021-12-28 11:00:00,249.23,249.51,249.14,249.42,11007.0,235.9397,236.2048,235.8545,236.1196,11007.0
2021-12-28 11:10:00,249.35,249.38,248.77,248.95,6207.0,236.0533,236.0817,235.5042,235.6746,6207.0
2021-12-28 11:20:00,248.95,249.37,248.95,249.37,5900.0,235.6746,236.0722,235.6746,236.0722,5900.0
2021-12-28 11:30:00,249.39,249.42,249.01,249.22,3720.0,236.0912,236.1196,235.7314,235.9302,3720.0
2021-12-28 11:40:00,249.1,249.51,249.09,249.32,3890.0,235.8166,236.2048,235.8072,236.0249,3890.0
2021-12-28 11:50:00,249.32,249.44,249.01,249.01,2303.0,236.0249,236.1385,235.7314,235.7314,2303.0
2021-12-28 12:00:00,249.15,249.29,249.05,249.16,4110.0,235.864,235.9965,235.7693,235.8734,4110.0
2021-12-28 12:10:00,249.16,249.33,249.1,249.21,3616.0,235.8734,236.0344,235.8166,235.9208,3616.0
2021-12-28 12:20:00,249.21,249.26,248.98,249.15,6931.0,235.9208,235.9681,235.703,235.864,6931.0
2021-12-28 12:30:00,249.18,249.21,248.95,249.0,5453.0,235.8924,235.9208,235.6746,235.722,5453.0
2021-12-28 12:40:00,248.98,249.03,248.8,248.91,4134.0,235.703,235.7504,235.5326,235.6368,4134.0
2021-12-28 12:50:00,248.79,249.3,248.79,249.12,8492.0,235.5232,236.006,235.5232,235.8356,8492.0
2021-12-28 13:00:00,249.09,249.56,249.0,249.47,5503.0,235.8072,236.2521,235.722,236.1669,5503.0
2021-12-28 13:10:00,249.41,249.41,249.09,249.34,3268.0,236.1101,236.1101,235.8072,236.0438,3268.0
2021-12-28 13:20:00,249.3,249.38,249.05,249.1,4736.0,236.006,236.0817,235.7693,235.8166,4736.0
2021-12-28 13:30:00,249.15,249.34,249.14,249.27,3329.0,235.864,236.0438,235.8545,235.9776,3329.0
2021-12-28 13:40:00,249.23,249.59,249.2,249.39,4197.0,235.9397,236.2805,235.9113,236.0912,4197.0
2021-12-28 13:50:00,249.31,249.56,249.16,249.52,4944.0,236.0154,236.2521,235.8734,236.2142,4944.0
2021-12-28 14:00:00,249.46,249.54,249.25,249.25,1933.0,236.1574,236.2332,235.9586,235.9586,1933.0
2021-12-28 14:10:00,249.17,249.3,248.91,248.96,6586.0,235.8829,236.006,235.6368,235.6841,6586.0
2021-12-28 14:20:00,248.94,249.35,248.94,249.22,7774.0,235.6652,236.0533,235.6652,235.9302,7774.0
2021-12-28 14:30:00,249.09,249.17,248.98,249.04,4478.0,235.8072,235.8829,235.703,235.7598,4478.0
2021-12-28 14:40:00,249.01,249.08,248.95,248.99,3281.0,235.7314,235.7977,235.6746,235.7125,3281.0
2021-12-28 14:50:00,248.93,249.03,248.83,249.03,5211.0,235.6557,235.7504,235.561,235.7504,5211.0
2021-12-28 15:00:00,249.05,249.05,248.93,248.99,2961.0,235.7693,235.7693,235.6557,235.7125,2961.0
2021-12-28 15:10:00,249.01,249.06,248.47,248.48,6971.0,235.7314,235.7788,235.2202,235.2297,6971.0
2021-12-28 15:20:00,248.57,248.76,248.52,248.69,7418.0,235.3149,235.4948,235.2676,235.4285,7418.0
2021-12-28 15:30:00,248.64,248.72,248.35,248.52,8184.0,235.3812,235.4569,235.1066,235.2676,8184.0
2021-12-28 15:40:00,248.55,248.94,248.49,248.91,12977.0,235.296,235.6652,235.2392,235.6368,12977.0
2021-12-28 15:50:00,248.83,249.08,248.7,248.98,46469.0,235.561,235.7977,235.438,235.703,46469.0
2021-12-29 09:30:00,248.72,248.89,248.05,248.85,5980.0,235.4569,235.6178,234.8226,235.58,5980.0
2021-12-29 09:40:00,248.91,249.55,248.78,248.89,2360.0,235.6368,236.2426,235.5137,235.6178,2360.0
2021-12-29 09:50:00,249.07,249.26,248.93,249.04,3104.0,235.7882,235.9681,235.6557,235.7598,3104.0
2021-12-29 10:00:00,249.11,249.37,249.01,249.37,2476.0,235.8261,236.0722,235.7314,236.0722,2476.0
2021-12-29 10:10:00,249.3,249.34,248.82,249.28,5644.0,236.006,236.0438,235.5516,235.987,5644.0
2021-12-29 10:20:00,249.15,249.7,249.13,249.14,18537.0,235.864,236.3846,235.845,235.8545,18537.0
2021-12-29 10:30:00,249.17,249.34,248.38,248.46,17363.0,235.8829,236.0438,235.135,235.2107,17363.0
2021-12-29 10:40:00,248.67,248.67,247.84,248.14,17282.0,235.4096,235.4096,234.6238,234.9078,17282.0
2021-12-29 10:50:00,248.24,248.25,247.63,247.85,7138.0,235.0025,235.0119,234.425,234.6333,7138.0
2021-12-29 11:00:00,248.02,248.02,247.55,247.6,7890.0,234.7942,234.7942,234.3493,234.3966,7890.0
2021-12-29 11:10:00,247.51,247.87,247.43,247.87,9116.0,234.3114,234.6522,234.2357,234.6522,9116.0
2021-12-29 11:20:00,248.04,248.29,247.92,248.29,2944.0,234.8131,235.0498,234.6995,235.0498,2944.0
2021-12-29 11:30:00,248.42,248.5,248.15,248.15,1426.0,235.1729,235.2486,234.9173,234.9173,1426.0
2021-12-29 11:40:00,248.27,248.75,248.27,248.71,2884.0,235.0309,235.4853,235.0309,235.4474,2884.0
2021-12-29 11:50:00,248.7,248.91,248.66,248.8,3549.0,235.438,235.6368,235.4001,235.5326,3549.0
2021-12-29 12:00:00,248.79,249.2,248.79,249.06,5245.0,235.5232,235.9113,235.5232,235.7788,5245.0
2021-12-29 12:10:00,249.06,249.1,248.93,249.1,1983.0,235.7788,235.8166,235.6557,235.8166,1983.0
2021-12-29 12:20:00,249.15,249.61,249.05,249.55,5662.0,235.864,236.2994,235.7693,236.2426,5662.0
2021-12-29 12:30:00,249.47,249.67,249.46,249.66,1528.0,236.1669,236.3562,236.1574,236.3468,1528.0
2021-12-29 12:40:00,249.64,249.69,249.38,249.38,1814.0,236.3278,236.3752,236.0817,236.0817,1814.0
2021-12-29 12:50:00,249.31,249.7,249.31,249.59,1330.0,236.0154,236.3846,236.0154,236.2805,1330.0
2021-12-29 13:00:00,249.69,249.85,249.15,249.37,5623.0,236.3752,236.5266,235.864,236.0722,5623.0
2021-12-29 13:10:00,249.35,249.35,249.13,249.25,5616.0,236.0533,236.0533,235.845,235.9586,5616.0
2021-12-29 13:20:00,249.26,249.27,249.04,249.16,2787.0,235.9681,235.9776,235.7598,235.8734,2787.0
2021-12-29 13:30:00,249.23,249.26,249.08,249.24,2143.0,235.9397,235.9681,235.7977,235.9492,2143.0
2021-12-29 13:40:00,249.26,249.32,249.04,249.04,7787.0,235.9681,236.0249,235.7598,235.7598,7787.0
2021-12-29 13:50:00,249.15,249.38,249.14,249.38,6904.0,235.864,236.0817,235.8545,236.0817,6904.0
2021-12-29 14:00:00,249.36,249.68,249.32,249.62,5366.0,236.0628,236.3657,236.0249,236.3089,5366.0
2021-12-29 14:10:00,249.56,249.56,249.28,249.52,4825.0,236.2521,236.2521,235.987,236.2142,4825.0
2021-12-29 14:20:00,249.41,249.5,249.41,249.42,3517.0,236.1101,236.1953,236.1101,236.1196,3517.0
2021-12-29 14:30:00,249.42,249.53,249.42,249.51,3174.0,236.1196,236.2237,236.1196,236.2048,3174.0
2021-12-29 14:40:00,249.53,249.68,249.53,249.67,1452.0,236.2237,236.3657,236.2237,236.3562,1452.0
2021-12-29 14:50:00,249.63,249.7,249.44,249.56,5496.0,236.3184,236.3846,236.1385,236.2521,5496.0
2021-12-29 15:00:00,249.57,249.8,249.55,249.74,4119.0,236.2616,236.4793,236.2426,236.4225,4119.0
2021-12-29 15:10:00,249.72,249.95,249.71,249.94,2932.0,236.4036,236.6213,236.3941,236.6118,2932.0
2021-12-29 15:20:00,249.95,250.25,249.91,250.15,13123.0,236.6213,236.9053,236.5834,236.8106,13123.0
2021-12-29 15:30:00,250.15,250.18,249.89,249.96,7042.0,236.8106,236.839,236.5645,236.6308,7042.0
2021-12-29 15:40:00,250.0,250.07,249.69,249.99,15502.0,236.6686,236.7349,236.3752,236.6592,15502.0
2021-12-29 15:50:00,249.96,250.02,249.45,249.77,72410.0,236.6308,236.6876,236.148,236.4509,72410.0
2021-12-30 09:30:00,249.27,250.13,249.27,250.05,8525.0,235.9776,236.7917,235.9776,236.716,8525.0
2021-12-30 09:40:00,250.1,250.1,249.27,249.27,2326.0,236.7633,236.7633,235.9776,235.9776,2326.0
2021-12-30 09:50:00,249.6,249.78,249.47,249.48,1404.0,236.29,236.4604,236.1669,236.1764,1404.0
2021-12-30 10:00:00,249.45,249.88,249.41,249.63,2380.0,236.148,236.555,236.1101,236.3184,2380.0
2021-12-30 10:10:00,249.71,249.89,249.64,249.88,2994.0,236.3941,236.5645,236.3278,236.555,2994.0
2021-12-30 10:20:00,249.86,249.86,249.37,249.52,2285.0,236.5361,236.5361,236.0722,236.2142,2285.0
2021-12-30 10:30:00,249.51,249.54,249.27,249.3,3431.0,236.2048,236.2332,235.9776,236.006,3431.0
2021-12-30 10:40:00,249.3,249.38,248.93,249.34,4453.0,236.006,236.0817,235.6557,236.0438,4453.0
2021-12-30 10:50:00,249.12,249.48,249.12,249.2,4530.0,235.8356,236.1764,235.8356,235.9113,4530.0
2021-12-30 11:00:00,249.16,249.29,248.92,249.19,1377.0,235.8734,235.9965,235.6462,235.9018,1377.0
2021-12-30 11:10:00,249.29,249.36,249.17,249.22,1883.0,235.9965,236.0628,235.8829,235.9302,1883.0
2021-12-30 11:20:00,249.35,249.41,249.16,249.16,1497.0,236.0533,236.1101,235.8734,235.8734,1497.0
2021-12-30 11:30:00,249.29,249.58,249.29,249.52,5839.0,235.9965,236.271,235.9965,236.2142,5839.0
2021-12-30 11:40:00,249.38,249.52,249.17,249.52,2000.0,236.0817,236.2142,235.8829,236.2142,2000.0
2021-12-30 11:50:00,249.38,249.73,249.3,249.55,3254.0,236.0817,236.413,236.006,236.2426,3254.0
2021-12-30 12:00:00,249.67,249.76,249.48,249.5,2222.0,236.3562,236.4414,236.1764,236.1953,2222.0
2021-12-30 12:10:00,249.59,249.63,249.5,249.6,2163.0,236.2805,236.3184,236.1953,236.29,2163.0
2021-12-30 12:20:00,249.55,249.55,249.29,249.45,7151.0,236.2426,236.2426,235.9965,236.148,7151.0
2021-12-30 12:30:00,249.38,249.69,249.37,249.59,1104.0,236.0817,236.3752,236.0722,236.2805,1104.0
2021-12-30 12:40:00,249.58,249.85,249.58,249.76,8456.0,236.271,236.5266,236.271,236.4414,8456.0
2021-12-30 12:50:00,249.81,249.89,249.68,249.87,3847.0,236.4888,236.5645,236.3657,236.5456,3847.0
2021-12-30 13:00:00,249.94,249.95,249.8,249.95,1432.0,236.6118,236.6213,236.4793,236.6213,1432.0
2021-12-30 13:10:00,249.97,250.26,249.97,250.21,6169.0,236.6402,236.9148,236.6402,236.8674,6169.0
2021-12-30 13:20:00,250.25,250.25,249.96,249.96,4123.0,236.9053,236.9053,236.6308,236.6308,4123.0
2021-12-30 13:30:00,249.92,250.28,249.91,250.2,3750.0,236.5929,236.9337,236.5834,236.858,3750.0
2021-12-30 13:40:00,250.16,250.16,249.97,250.1,2490.0,236.8201,236.8201,236.6402,236.7633,2490.0
2021-12-30 13:50:00,250.26,250.47,250.21,250.29,2448.0,236.9148,237.1136,236.8674,236.9432,2448.0
2021-12-30 14:00:00,250.28,250.49,250.27,250.33,3612.0,236.9337,237.1325,236.9242,236.981,3612.0
2021-12-30 14:10:00,250.33,250.39,250.17,250.17,3015.0,236.981,237.0378,236.8296,236.8296,3015.0
2021-12-30 14:20:00,250.22,250.32,250.14,250.14,4764.0,236.8769,236.9716,236.8012,236.8012,4764.0
2021-12-30 14:30:00,250.1,250.15,249.96,250.1,6672.0,236.7633,236.8106,236.6308,236.7633,6672.0
2021-12-30 14:40:00,250.09,250.19,249.93,249.93,2690.0,236.7538,236.8485,236.6024,236.6024,2690.0
2021-12-30 14:50:00,249.97,250.0,249.73,249.91,2933.0,236.6402,236.6686,236.413,236.5834,2933.0
2021-12-30 15:00:00,249.82,249.99,249.67,249.84,3957.0,236.4982,236.6592,236.3562,236.5172,3957.0
2021-12-30 15:10:00,249.8,249.95,249.72,249.95,3899.0,236.4793,236.6213,236.4036,236.6213,3899.0
2021-12-30 15:20:00,249.9,249.93,249.78,249.79,2852.0,236.574,236.6024,236.4604,236.4698,2852.0
2021-12-30 15:30:00,249.81,249.96,249.67,249.69,9400.0,236.4888,236.6308,236.3562,236.3752,9400.0
2021-12-30 15:40:00,249.67,249.86,249.41,249.51,17821.0,236.3562,236.5361,236.1101,236.2048,17821.0
2021-12-30 15:50:00,249.44,249.64,249.14,249.32,38481.0,236.1385,236.3278,235.8545,236.0249,38481.0
2021-12-31 09:30:00,249.06,249.89,249.01,249.89,7018.0,235.7788,236.5645,235.7314,236.5645,7018.0
2021-12-31 09:40:00,249.78,250.02,249.57,249.69,4760.0,236.4604,236.6876,236.2616,236.3752,4760.0
2021-12-31 09:50:00,249.82,250.44,249.66,249.92,12240.0,236.4982,237.0852,236.3468,236.5929,12240.0
2021-12-31 10:00:00,250.1,250.69,249.87,250.28,5875.0,236.7633,237.3218,236.5456,236.9337,5875.0
2021-12-31 10:10:00,250.27,250.42,250.05,250.25,4608.0,236.9242,237.0662,236.716,236.9053,4608.0
2021-12-31 10:20:00,250.25,250.37,250.0,250.0,2031.0,236.9053,237.0189,236.6686,236.6686,2031.0
2021-12-31 10:30:00,250.05,250.12,249.75,249.75,4273.0,236.716,236.7822,236.432,236.432,4273.0
2021-12-31 10:40:00,249.77,250.12,249.67,250.12,7561.0,236.4509,236.7822,236.3562,236.7822,7561.0
2021-12-31 10:50:00,250.17,250.2,249.9,250.14,2704.0,236.8296,236.858,236.574,236.8012,2704.0
2021-12-31 11:00:00,250.14,250.38,250.04,250.1,5622.0,236.8012,237.0284,236.7065,236.7633,5622.0
2021-12-31 11:10:00,250.19,250.36,250.05,250.11,5615.0,236.8485,237.0094,236.716,236.7728,5615.0
2021-12-31 11:20:00,250.06,250.1,249.76,249.9,3024.0,236.7254,236.7633,236.4414,236.574,3024.0
2021-12-31 11:30:00,249.79,250.02,249.79,249.86,2717.0,236.4698,236.6876,236.4698,236.5361,2717.0
2021-12-31 11:40:00,249.88,250.07,249.71,249.84,6463.0,236.555,236.7349,236.3941,236.5172,6463.0
2021-12-31 11:50:00,249.9,250.21,249.9,250.11,3742.0,236.574,236.8674,236.574,236.7728,3742.0
2021-12-31 12:00:00,250.12,250.2,249.99,250.0,4959.0,236.7822,236.858,236.6592,236.6686,4959.0
2021-12-31 12:10:00,250.02,250.13,249.9,250.01,3782.0,236.6876,236.7917,236.574,236.6781,3782.0
2021-12-31 12:20:00,249.97,250.24,249.97,250.24,5369.0,236.6402,236.8958,236.6402,236.8958,5369.0
2021-12-31 12:30:00,250.24,250.3,250.16,250.3,2291.0,236.8958,236.9526,236.8201,236.9526,2291.0
2021-12-31 12:40:00,250.3,250.63,250.26,250.55,4692.0,236.9526,237.265,236.9148,237.1893,4692.0
2021-12-31 12:50:00,250.57,250.77,250.44,250.77,2115.0,237.2082,237.3976,237.0852,237.3976,2115.0
2021-12-31 13:00:00,250.79,250.88,250.74,250.81,1763.0,237.4165,237.5017,237.3692,237.4354,1763.0
2021-12-31 13:10:00,250.76,250.8,250.74,250.74,1400.0,237.3881,237.426,237.3692,237.3692,1400.0
2021-12-31 13:20:00,250.69,250.85,250.69,250.84,2142.0,237.3218,237.4733,237.3218,237.4638,2142.0
2021-12-31 13:30:00,250.87,251.16,250.87,251.16,4115.0,237.4922,237.7668,237.4922,237.7668,4115.0
2021-12-31 13:40:00,251.21,251.21,250.64,250.77,8908.0,237.8141,237.8141,237.2745,237.3976,8908.0
2021-12-31 13:50:00,250.75,250.83,250.71,250.8,4509.0,237.3786,237.4544,237.3408,237.426,4509.0
2021-12-31 14:00:00,250.84,250.92,250.54,250.55,10830.0,237.4638,237.5396,237.1798,237.1893,10830.0
2021-12-31 14:10:00,250.56,250.65,250.52,250.61,3807.0,237.1988,237.284,237.1609,237.2461,3807.0
2021-12-31 14:20:00,250.62,250.62,250.39,250.48,4900.0,237.2556,237.2556,237.0378,237.123,4900.0
2021-12-31 14:30:00,250.51,250.67,250.44,250.63,7780.0,237.1514,237.3029,237.0852,237.265,7780.0
2021-12-31 14:40:00,250.6,251.04,250.57,251.01,9938.0,237.2366,237.6532,237.2082,237.6248,9938.0
2021-12-31 14:50:00,251.03,251.03,250.81,250.92,6837.0,237.6437,237.6437,237.4354,237.5396,6837.0
2021-12-31 15:00:00,250.99,251.08,250.83,251.04,4409.0,237.6058,237.691,237.4544,237.6532,4409.0
2021-12-31 15:10:00,251.1,251.16,250.99,250.99,5845.0,237.71,237.7668,237.6058,237.6058,5845.0
2021-12-31 15:20:00,250.94,251.41,250.89,251.37,11542.0,237.5585,238.0034,237.5112,237.9656,11542.0
2021-12-31 15:30:00,251.31,251.67,251.26,251.58,29858.0,237.9088,238.2496,237.8614,238.1644,29858.0
2021-12-31 15:40:00,251.57,251.7,251.35,251.61,31744.0,238.1549,238.278,237.9466,238.1928,31744.0
2021-12-31 15:50:00,251.66,251.66,250.72,250.98,67651.0,238.2401,238.2401,237.3502,237.5964,67651.0
2022-01-03 09:30:00,251.25,252.41,250.63,251.5,45630.0,237.852,238.9501,237.265,238.0886,45630.0
2022-01-03 09:40:00,251.89,252.25,249.17,249.17,51830.0,238.4578,238.7986,235.8829,235.8829,51830.0
2022-01-03 09:50:00,249.67,251.6,249.45,250.26,7224.0,236.3562,238.1833,236.148,236.9148,7224.0
2022-01-03 10:00:00,250.43,251.15,249.85,250.77,5932.0,237.0757,237.7573,236.5266,237.3976,5932.0
2022-01-03 10:10:00,250.95,251.89,250.32,250.62,17380.0,237.568,238.4578,236.9716,237.2556,17380.0
2022-01-03 10:20:00,250.6,251.33,250.52,250.9,5562.0,237.2366,237.9277,237.1609,237.5206,5562.0
2022-01-03 10:30:00,250.94,251.2,250.29,250.46,8335.0,237.5585,237.8046,236.9432,237.1041,8335.0
2022-01-03 10:40:00,250.45,250.63,250.13,250.57,4476.0,237.0946,237.265,236.7917,237.2082,4476.0
2022-01-03 10:50:00,250.31,250.74,250.21,250.7,12443.0,236.9621,237.3692,236.8674,237.3313,12443.0
2022-01-03 11:00:00,250.77,251.03,250.55,250.67,9749.0,237.3976,237.6437,237.1893,237.3029,9749.0
2022-01-03 11:10:00,250.72,251.07,250.72,250.89,6061.0,237.3502,237.6816,237.3502,237.5112,6061.0
2022-01-03 11:20:00,250.82,251.09,250.58,250.68,9072.0,237.4449,237.7005,237.2177,237.3124,9072.0
2022-01-03 11:30:00,250.77,250.96,250.37,250.84,4297.0,237.3976,237.5774,237.0189,237.4638,4297.0
2022-01-03 11:40:00,250.93,251.09,250.72,250.89,3830.0,237.549,237.7005,237.3502,237.5112,3830.0
2022-01-03 11:50:00,250.98,251.14,250.85,251.03,4318.0,237.5964,237.7478,237.4733,237.6437,4318.0
2022-01-03 12:00:00,251.01,251.11,250.7,250.93,8802.0,237.6248,237.7194,237.3313,237.549,8802.0
2022-01-03 12:10:00,250.85,251.06,250.72,250.9,13705.0,237.4733,237.6721,237.3502,237.5206,13705.0
2022-01-03 12:20:00,250.93,251.64,250.92,251.27,11270.0,237.549,238.2212,237.5396,237.8709,11270.0
2022-01-03 12:30:00,251.29,251.31,250.92,251.09,6971.0,237.8898,237.9088,237.5396,237.7005,6971.0
2022-01-03 12:40:00,251.23,251.53,250.97,250.97,14484.0,237.833,238.117,237.5869,237.5869,14484.0
2022-01-03 12:50:00,251.0,251.46,250.85,250.99,8076.0,237.6153,238.0508,237.4733,237.6058,8076.0
2022-01-03 13:00:00,251.03,251.03,250.8,250.96,3220.0,237.6437,237.6437,237.426,237.5774,3220.0
2022-01-03 13:10:00,250.99,251.22,250.87,251.06,4437.0,237.6058,237.8236,237.4922,237.6721,4437.0
2022-01-03 13:20:00,250.94,251.34,250.94,251.01,15446.0,237.5585,237.9372,237.5585,237.6248,15446.0
2022-01-03 13:30:00,251.13,251.32,250.85,250.87,2847.0,237.7384,237.9182,237.4733,237.4922,2847.0
2022-01-03 13:40:00,250.8,251.08,250.8,251.08,5186.0,237.426,237.691,237.426,237.691,5186.0
2022-01-03 13:50:00,251.06,251.25,251.01,251.01,12135.0,237.6721,237.852,237.6248,237.6248,12135.0
2022-01-03 14:00:00,250.93,251.06,250.84,251.01,6830.0,237.549,237.6721,237.4638,237.6248,6830.0
2022-01-03 14:10:00,251.01,251.1,250.81,250.81,8577.0,237.6248,237.71,237.4354,237.4354,8577.0
2022-01-03 14:20:00,250.9,251.29,250.8,251.23,5245.0,237.5206,237.8898,237.426,237.833,5245.0
2022-01-03 14:30:00,251.19,251.45,250.98,251.09,10287.0,237.7952,238.0413,237.5964,237.7005,10287.0
2022-01-03 14:40:00,251.16,251.18,250.96,251.04,10018.0,237.7668,237.7857,237.5774,237.6532,10018.0
2022-01-03 14:50:00,251.08,251.19,250.91,251.08,8199.0,237.691,237.7952,237.5301,237.691,8199.0
2022-01-03 15:00:00,251.17,251.57,251.04,251.45,10909.0,237.7762,238.1549,237.6532,238.0413,10909.0
2022-01-03 15:10:00,251.41,251.69,251.41,251.67,5794.0,238.0034,238.2685,238.0034,238.2496,5794.0
2022-01-03 15:20:00,251.72,251.78,251.54,251.6,9080.0,238.2969,238.3537,238.1265,238.1833,9080.0
2022-01-03 15:30:00,251.68,252.0,251.45,251.9,13175.0,238.259,238.562,238.0413,238.4673,13175.0
2022-01-03 15:40:00,251.85,252.75,251.6,252.75,15255.0,238.42,239.272,238.1833,239.272,15255.0
2022-01-03 15:50:00,252.72,253.04,252.51,252.76,57982.0,239.2436,239.5465,239.0448,239.2815,57982.0
2022-01-04 09:30:00,253.27,254.4,253.13,253.86,26498.0,239.7643,240.834,239.6317,240.3228,26498.0
2022-01-04 09:40:00,253.72,254.35,253.72,254.34,6375.0,240.1903,240.7867,240.1903,240.7772,6375.0
2022-01-04 09:50:00,254.28,254.83,254.19,254.78,12063.0,240.7204,241.2411,240.6352,241.1937,12063.0
2022-01-04 10:00:00,254.79,255.4,254.79,255.4,9495.0,241.2032,241.7807,241.2032,241.7807,9495.0
2022-01-04 10:10:00,255.39,255.39,254.54,254.74,10722.0,241.7712,241.7712,240.9665,241.1559,10722.0
2022-01-04 10:20:00,254.72,255.29,254.59,254.9,8103.0,241.1369,241.6765,241.0139,241.3073,8103.0
2022-01-04 10:30:00,254.83,255.28,254.71,255.28,4139.0,241.2411,241.6671,241.1275,241.6671,4139.0
2022-01-04 10:40:00,255.25,255.25,254.7,254.71,8104.0,241.6387,241.6387,241.118,241.1275,8104.0
2022-01-04 10:50:00,254.78,254.96,254.02,254.36,22417.0,241.1937,241.3641,240.4743,240.7961,22417.0
2022-01-04 11:00:00,254.42,254.59,254.12,254.55,22714.0,240.8529,241.0139,240.5689,240.976,22714.0
2022-01-04 11:10:00,254.46,254.94,254.39,254.71,15829.0,240.8908,241.3452,240.8245,241.1275,15829.0
2022-01-04 11:20:00,254.8,255.14,254.44,255.02,14487.0,241.2127,241.5345,240.8719,241.4209,14487.0
2022-01-04 11:30:00,255.08,255.34,254.75,255.1,8358.0,241.4777,241.7239,241.1653,241.4967,8358.0
2022-01-04 11:40:00,255.17,255.59,255.17,255.59,9793.0,241.5629,241.9605,241.5629,241.9605,9793.0
2022-01-04 11:50:00,255.66,255.93,255.57,255.84,7723.0,242.0268,242.2824,241.9416,242.1972,7723.0
2022-01-04 12:00:00,255.81,255.89,255.47,255.72,7623.0,242.1688,242.2445,241.8469,242.0836,7623.0
2022-01-04 12:10:00,255.73,255.94,255.41,255.58,20068.0,242.0931,242.2919,241.7901,241.9511,20068.0
2022-01-04 12:20:00,255.49,255.49,255.04,255.12,7716.0,241.8659,241.8659,241.4399,241.5156,7716.0
2022-01-04 12:30:00,255.22,255.44,255.0,255.44,5604.0,241.6103,241.8185,241.402,241.8185,5604.0
2022-01-04 12:40:00,255.3,255.35,255.0,255.07,6220.0,241.686,241.7333,241.402,241.4683,6220.0
2022-01-04 12:50:00,255.08,255.08,254.35,254.35,6413.0,241.4777,241.4777,240.7867,240.7867,6413.0
2022-01-04 13:00:00,254.25,254.44,254.04,254.35,7968.0,240.692,240.8719,240.4932,240.7867,7968.0
2022-01-04 13:10:00,254.24,254.46,253.86,254.08,9381.0,240.6825,240.8908,240.3228,240.5311,9381.0
2022-01-04 13:20:00,254.08,254.67,253.96,254.11,16525.0,240.5311,241.0896,240.4175,240.5595,16525.0
2022-01-04 13:30:00,254.13,254.16,253.34,253.59,12739.0,240.5784,240.6068,239.8305,240.0672,12739.0
2022-01-04 13:40:00,253.52,253.7,253.28,253.68,24246.0,240.0009,240.1713,239.7737,240.1524,24246.0
2022-01-04 13:50:00,253.64,253.67,253.11,253.18,12019.0,240.1145,240.1429,239.6128,239.6791,12019.0
2022-01-04 14:00:00,253.11,253.56,253.11,253.45,11742.0,239.6128,240.0388,239.6128,239.9347,11742.0
2022-01-04 14:10:00,253.46,253.78,253.33,253.64,8744.0,239.9441,240.2471,239.8211,240.1145,8744.0
2022-01-04 14:20:00,253.65,254.33,253.57,254.33,4160.0,240.124,240.7677,240.0483,240.7677,4160.0
2022-01-04 14:30:00,254.28,254.42,254.24,254.27,4560.0,240.7204,240.8529,240.6825,240.7109,4560.0
2022-01-04 14:40:00,254.33,255.15,254.31,255.15,9942.0,240.7677,241.544,240.7488,241.544,9942.0
2022-01-04 14:50:00,255.16,255.2,254.73,255.13,12061.0,241.5535,241.5913,241.1464,241.5251,12061.0
2022-01-04 15:00:00,255.17,255.32,255.04,255.11,12448.0,241.5629,241.7049,241.4399,241.5061,12448.0
2022-01-04 15:10:00,255.11,255.25,254.96,255.23,10085.0,241.5061,241.6387,241.3641,241.6197,10085.0
2022-01-04 15:20:00,255.23,255.31,255.05,255.05,12159.0,241.6197,241.6955,241.4493,241.4493,12159.0
2022-01-04 15:30:00,255.08,255.15,254.84,254.94,17268.0,241.4777,241.544,241.2505,241.3452,17268.0
2022-01-04 15:40:00,254.96,255.17,254.78,255.02,41321.0,241.3641,241.5629,241.1937,241.4209,41321.0
2022-01-04 15:50:00,255.01,255.18,254.58,254.63,61584.0,241.4115,241.5724,241.0044,241.0517,61584.0
2022-01-05 09:30:00,253.63,254.61,251.87,251.93,25120.0,240.1051,241.0328,238.4389,238.4957,25120.0
2022-01-05 09:40:00,252.04,254.55,252.0,254.55,9660.0,238.5998,240.976,238.562,240.976,9660.0
2022-01-05 09:50:00,254.61,254.95,254.05,254.68,7611.0,241.0328,241.3547,240.5027,241.0991,7611.0
2022-01-05 10:00:00,254.59,255.97,254.41,255.69,16205.0,241.0139,242.3203,240.8435,242.0552,16205.0
2022-01-05 10:10:00,255.69,256.51,255.69,256.09,18192.0,242.0552,242.8315,242.0552,242.4339,18192.0
2022-01-05 10:20:00,256.25,256.8,255.48,255.5,17116.0,242.5853,243.106,241.8564,241.8753,17116.0
2022-01-05 10:30:00,255.33,256.53,254.6,256.53,21521.0,241.7144,242.8504,241.0233,242.8504,21521.0
2022-01-05 10:40:00,256.51,256.62,255.99,256.28,16148.0,242.8315,242.9356,242.3392,242.6137,16148.0
2022-01-05 10:50:00,256.28,256.55,256.14,256.36,7875.0,242.6137,242.8693,242.4812,242.6895,7875.0
2022-01-05 11:00:00,256.42,256.62,256.15,256.16,11134.0,242.7463,242.9356,242.4907,242.5001,11134.0
2022-01-05 11:10:00,256.13,256.35,256.06,256.07,9714.0,242.4717,242.68,242.4055,242.4149,9714.0
2022-01-05 11:20:00,256.14,256.58,256.1,256.41,9584.0,242.4812,242.8977,242.4433,242.7368,9584.0
2022-01-05 11:30:00,256.48,256.84,256.41,256.49,8785.0,242.8031,243.1439,242.7368,242.8125,8785.0
2022-01-05 11:40:00,256.5,256.77,256.15,256.6,12235.0,242.822,243.0776,242.4907,242.9167,12235.0
2022-01-05 11:50:00,256.67,257.21,256.67,256.9,9426.0,242.9829,243.4942,242.9829,243.2007,9426.0
2022-01-05 12:00:00,257.0,257.19,256.85,257.05,7832.0,243.2954,243.4752,243.1533,243.3427,7832.0
2022-01-05 12:10:00,257.14,257.29,256.68,257.02,17109.0,243.4279,243.5699,242.9924,243.3143,17109.0
2022-01-05 12:20:00,257.0,257.17,256.85,257.05,9147.0,243.2954,243.4563,243.1533,243.3427,9147.0
2022-01-05 12:30:00,257.06,257.23,256.78,256.92,9341.0,243.3522,243.5131,243.0871,243.2196,9341.0
2022-01-05 12:40:00,256.84,256.84,256.29,256.33,10378.0,243.1439,243.1439,242.6232,242.6611,10378.0
2022-01-05 12:50:00,256.31,256.41,255.9,255.9,24943.0,242.6421,242.7368,242.254,242.254,24943.0
2022-01-05 13:00:00,255.9,256.23,255.65,256.2,20332.0,242.254,242.5664,242.0173,242.538,20332.0
2022-01-05 13:10:00,256.15,256.23,255.85,255.87,7319.0,242.4907,242.5664,242.2067,242.2256,7319.0
2022-01-05 13:20:00,256.0,256.09,255.67,255.86,8702.0,242.3487,242.4339,242.0363,242.2161,8702.0
2022-01-05 13:30:00,255.93,256.2,255.66,256.2,9513.0,242.2824,242.538,242.0268,242.538,9513.0
2022-01-05 13:40:00,256.22,256.61,255.5,256.46,100429.0,242.5569,242.9261,241.8753,242.7841,100429.0
2022-01-05 13:50:00,256.55,256.93,256.29,256.39,9454.0,242.8693,243.2291,242.6232,242.7179,9454.0
2022-01-05 14:00:00,256.34,256.57,255.59,255.59,10530.0,242.6705,242.8883,241.9605,241.9605,10530.0
2022-01-05 14:10:00,255.59,255.63,254.27,254.35,24483.0,241.9605,241.9984,240.7109,240.7867,24483.0
2022-01-05 14:20:00,254.44,255.26,254.34,254.75,14205.0,240.8719,241.6481,240.7772,241.1653,14205.0
2022-01-05 14:30:00,254.81,255.0,254.31,254.44,8518.0,241.2221,241.402,240.7488,240.8719,8518.0
2022-01-05 14:40:00,254.28,254.32,253.92,254.14,10433.0,240.7204,240.7583,240.3796,240.5879,10433.0
2022-01-05 14:50:00,254.2,254.8,254.11,254.58,13310.0,240.6447,241.2127,240.5595,241.0044,13310.0
2022-01-05 15:00:00,254.5,254.58,253.66,253.73,28397.0,240.9287,241.0044,240.1335,240.1997,28397.0
2022-01-05 15:10:00,253.72,253.82,253.33,253.57,17245.0,240.1903,240.2849,239.8211,240.0483,17245.0
2022-01-05 15:20:00,253.61,253.97,253.52,253.94,17971.0,240.0861,240.4269,240.0009,240.3985,17971.0
2022-01-05 15:30:00,253.9,253.91,252.96,253.06,47818.0,240.3607,240.3701,239.4708,239.5655,47818.0
2022-01-05 15:40:00,253.1,253.27,252.53,252.54,65338.0,239.6033,239.7643,239.0637,239.0732,65338.0
2022-01-05 15:50:00,252.6,253.57,252.52,253.38,159499.0,239.13,240.0483,239.0542,239.8684,159499.0
2022-01-06 09:30:00,256.86,258.0,252.74,253.75,46556.0,243.1628,244.242,239.2625,240.2187,46556.0
2022-01-06 09:40:00,253.8,254.07,251.86,252.66,29230.0,240.266,240.5216,238.4294,239.1868,29230.0
2022-01-06 09:50:00,252.66,255.87,252.18,254.78,39383.0,239.1868,242.2256,238.7324,241.1937,39383.0
2022-01-06 10:00:00,254.94,255.62,253.24,253.53,33482.0,241.3452,241.9889,239.7359,240.0104,33482.0
2022-01-06 10:10:00,253.85,255.02,252.7,252.83,12786.0,240.3133,241.4209,239.2246,239.3477,12786.0
2022-01-06 10:20:00,253.13,254.87,252.94,254.58,15839.0,239.6317,241.2789,239.4519,241.0044,15839.0
2022-01-06 10:30:00,254.6,254.83,253.75,253.92,17465.0,241.0233,241.2411,240.2187,240.3796,17465.0
2022-01-06 10:40:00,253.85,254.18,253.77,253.85,34027.0,240.3133,240.6257,240.2376,240.3133,34027.0
2022-01-06 10:50:00,253.79,253.94,242.66,246.41,139334.0,240.2565,240.3985,229.72,233.2701,139334.0
2022-01-06 11:00:00,246.41,249.86,245.92,247.24,46663.0,233.2701,236.5361,232.8062,234.0558,46663.0
2022-01-06 11:10:00,246.95,247.24,245.01,245.37,31833.0,233.7813,234.0558,231.9447,232.2855,31833.0
2022-01-06 11:20:00,245.3,246.29,244.0,246.16,53466.0,232.2193,233.1565,230.9886,233.0334,53466.0
2022-01-06 11:30:00,246.17,248.56,246.14,247.72,23392.0,233.0429,235.3054,233.0145,234.5102,23392.0
2022-01-06 11:40:00,247.84,248.77,247.02,247.97,36092.0,234.6238,235.5042,233.8475,234.7469,36092.0
2022-01-06 11:50:00,248.12,248.5,247.22,247.22,21290.0,234.8889,235.2486,234.0369,234.0369,21290.0
2022-01-06 12:00:00,247.5,247.59,246.66,246.79,16437.0,234.3019,234.3871,233.5067,233.6298,16437.0
2022-01-06 12:10:00,246.8,248.47,246.07,248.01,35343.0,233.6393,235.2202,232.9482,234.7847,35343.0
2022-01-06 12:20:00,248.15,248.92,247.75,248.92,16846.0,234.9173,235.6462,234.5386,235.6462,16846.0
2022-01-06 12:30:00,248.98,249.79,248.98,249.61,14144.0,235.703,236.4698,235.703,236.2994,14144.0
2022-01-06 12:40:00,249.78,250.22,249.5,249.76,11991.0,236.4604,236.8769,236.1953,236.4414,11991.0
2022-01-06 12:50:00,249.8,250.05,249.19,249.66,13513.0,236.4793,236.716,235.9018,236.3468,13513.0
2022-01-06 13:00:00,249.53,249.88,249.32,249.8,11066.0,236.2237,236.555,236.0249,236.4793,11066.0
2022-01-06 13:10:00,249.85,250.59,249.71,250.26,10501.0,236.5266,237.2272,236.3941,236.9148,10501.0
2022-01-06 13:20:00,250.26,250.45,249.67,250.36,8697.0,236.9148,237.0946,236.3562,237.0094,8697.0
2022-01-06 13:30:00,250.32,250.86,250.14,250.52,8135.0,236.9716,237.4828,236.8012,237.1609,8135.0
2022-01-06 13:40:00,250.64,250.72,249.57,249.93,8601.0,237.2745,237.3502,236.2616,236.6024,8601.0
2022-01-06 13:50:00,249.84,249.84,249.22,249.65,17502.0,236.5172,236.5172,235.9302,236.3373,17502.0
2022-01-06 14:00:00,249.61,249.76,248.29,248.5,22161.0,236.2994,236.4414,235.0498,235.2486,22161.0
2022-01-06 14:10:00,248.4,248.51,247.76,247.92,25645.0,235.1539,235.2581,234.5481,234.6995,25645.0
2022-01-06 14:20:00,247.96,248.48,247.87,248.28,18427.0,234.7374,235.2297,234.6522,235.0403,18427.0
2022-01-06 14:30:00,248.37,248.94,248.32,248.77,9864.0,235.1255,235.6652,235.0782,235.5042,9864.0
2022-01-06 14:40:00,248.79,248.95,247.95,247.95,17300.0,235.5232,235.6746,234.7279,234.7279,17300.0
2022-01-06 14:50:00,247.94,248.0,247.36,247.52,27424.0,234.7185,234.7753,234.1694,234.3209,27424.0
2022-01-06 15:00:00,247.52,247.64,246.39,246.47,19891.0,234.3209,234.4345,233.2511,233.3269,19891.0
2022-01-06 15:10:00,246.31,246.31,244.7,244.74,26325.0,233.1754,233.1754,231.6513,231.6891,26325.0
2022-01-06 15:20:00,244.86,245.12,244.43,244.93,24248.0,231.8027,232.0489,231.3957,231.869,24248.0
2022-01-06 15:30:00,244.83,244.88,244.28,244.58,29791.0,231.7743,231.8217,231.2537,231.5377,29791.0
2022-01-06 15:40:00,244.58,244.98,244.11,244.12,59377.0,231.5377,231.9163,231.0927,231.1022,59377.0
2022-01-06 15:50:00,244.22,244.86,243.46,244.59,160776.0,231.1969,231.8027,230.4774,231.5471,160776.0
2022-01-07 09:30:00,242.46,246.34,242.08,245.72,49652.0,229.5307,233.2038,229.171,232.6169,49652.0
2022-01-07 09:40:00,245.22,246.33,244.16,245.45,18044.0,232.1435,233.1943,231.14,232.3613,18044.0
2022-01-07 09:50:00,245.45,246.45,244.95,245.13,20677.0,232.3613,233.3079,231.8879,232.0583,20677.0
2022-01-07 10:00:00,245.16,246.65,245.01,246.32,24957.0,232.0867,233.4973,231.9447,233.1849,24957.0
2022-01-07 10:10:00,246.17,246.64,245.84,246.4,16408.0,233.0429,233.4878,232.7305,233.2606,16408.0
2022-01-07 10:20:00,246.53,247.98,246.33,247.66,34545.0,233.3837,234.7563,233.1943,234.4534,34545.0
2022-01-07 10:30:00,247.73,248.67,247.09,247.33,43682.0,234.5197,235.4096,233.9138,234.141,43682.0
2022-01-07 10:40:00,247.27,247.43,246.69,247.17,19910.0,234.0842,234.2357,233.5351,233.9895,19910.0
2022-01-07 10:50:00,247.23,247.41,245.98,246.5,18397.0,234.0463,234.2167,232.863,233.3553,18397.0
2022-01-07 11:00:00,246.49,246.68,246.18,246.31,10253.0,233.3458,233.5257,233.0523,233.1754,10253.0
2022-01-07 11:10:00,246.41,247.66,246.41,247.66,9337.0,233.2701,234.4534,233.2701,234.4534,9337.0
2022-01-07 11:20:00,247.57,247.78,247.21,247.27,10652.0,234.3682,234.567,234.0274,234.0842,10652.0
2022-01-07 11:30:00,247.39,247.39,246.73,246.8,6453.0,234.1978,234.1978,233.573,233.6393,6453.0
2022-01-07 11:40:00,246.78,247.45,246.37,247.11,9985.0,233.6203,234.2546,233.2322,233.9327,9985.0
2022-01-07 11:50:00,247.12,247.64,247.11,247.62,26677.0,233.9422,234.4345,233.9327,234.4155,26677.0
2022-01-07 12:00:00,247.51,247.96,247.51,247.94,12961.0,234.3114,234.7374,234.3114,234.7185,12961.0
2022-01-07 12:10:00,247.85,248.14,247.64,247.65,11689.0,234.6333,234.9078,234.4345,234.4439,11689.0
2022-01-07 12:20:00,247.62,247.86,247.35,247.63,5048.0,234.4155,234.6427,234.1599,234.425,5048.0
2022-01-07 12:30:00,247.74,248.14,247.71,248.02,7279.0,234.5291,234.9078,234.5007,234.7942,7279.0
2022-01-07 12:40:00,247.98,248.35,247.96,248.21,5040.0,234.7563,235.1066,234.7374,234.9741,5040.0
2022-01-07 12:50:00,248.29,248.36,247.95,248.31,3505.0,235.0498,235.1161,234.7279,235.0687,3505.0
2022-01-07 13:00:00,248.21,248.37,248.03,248.25,4575.0,234.9741,235.1255,234.8037,235.0119,4575.0
2022-01-07 13:10:00,248.17,248.38,248.14,248.26,5338.0,234.9362,235.135,234.9078,235.0214,5338.0
2022-01-07 13:20:00,248.23,248.23,247.66,247.74,6059.0,234.993,234.993,234.4534,234.5291,6059.0
2022-01-07 13:30:00,247.79,248.04,247.77,247.8,6198.0,234.5765,234.8131,234.5575,234.5859,6198.0
2022-01-07 13:40:00,247.73,247.84,247.55,247.73,8889.0,234.5197,234.6238,234.3493,234.5197,8889.0
2022-01-07 13:50:00,247.6,248.31,247.59,248.03,12966.0,234.3966,235.0687,234.3871,234.8037,12966.0
2022-01-07 14:00:00,248.15,248.15,247.61,247.62,7255.0,234.9173,234.9173,234.4061,234.4155,7255.0
2022-01-07 14:10:00,247.57,247.73,247.23,247.43,16488.0,234.3682,234.5197,234.0463,234.2357,16488.0
2022-01-07 14:20:00,247.38,247.38,246.41,246.41,14699.0,234.1883,234.1883,233.2701,233.2701,14699.0
2022-01-07 14:30:00,246.4,246.44,245.96,246.22,12853.0,233.2606,233.2985,232.8441,233.0902,12853.0
2022-01-07 14:40:00,246.41,246.91,246.41,246.82,6860.0,233.2701,233.7434,233.2701,233.6582,6860.0
2022-01-07 14:50:00,246.85,247.12,246.77,246.95,6169.0,233.6866,233.9422,233.6109,233.7813,6169.0
2022-01-07 15:00:00,246.91,246.91,246.65,246.79,5696.0,233.7434,233.7434,233.4973,233.6298,5696.0
2022-01-07 15:10:00,246.73,246.77,246.49,246.53,9187.0,233.573,233.6109,233.3458,233.3837,9187.0
2022-01-07 15:20:00,246.54,246.67,246.44,246.52,10955.0,233.3931,233.5162,233.2985,233.3742,10955.0
2022-01-07 15:30:00,246.56,246.8,246.41,246.74,19383.0,233.4121,233.6393,233.2701,233.5825,19383.0
2022-01-07 15:40:00,246.78,246.95,246.44,246.44,31091.0,233.6203,233.7813,233.2985,233.2985,31091.0
2022-01-07 15:50:00,246.49,246.71,245.87,246.18,107802.0,233.3458,233.5541,232.7589,233.0523,107802.0
2022-01-10 09:30:00,246.42,247.48,245.73,245.94,17743.0,233.2795,234.283,232.6263,232.8251,17743.0
2022-01-10 09:40:00,246.41,246.88,244.63,245.16,3723.0,233.2701,233.715,231.585,232.0867,3723.0
2022-01-10 09:50:00,245.17,246.04,245.0,245.65,10206.0,232.0962,232.9198,231.9353,232.5506,10206.0
2022-01-10 10:00:00,245.48,246.01,245.4,245.53,8082.0,232.3897,232.8914,232.3139,232.437,8082.0
2022-01-10 10:10:00,245.78,245.94,244.49,244.5,15922.0,232.6737,232.8251,231.4525,231.4619,15922.0
2022-01-10 10:20:00,244.6,244.69,244.05,244.18,15041.0,231.5566,231.6418,231.0359,231.159,15041.0
2022-01-10 10:30:00,244.18,244.64,243.84,243.84,8365.0,231.159,231.5945,230.8371,230.8371,8365.0
2022-01-10 10:40:00,243.79,243.96,243.23,243.24,17598.0,230.7898,230.9507,230.2596,230.2691,17598.0
2022-01-10 10:50:00,243.23,243.26,242.52,242.52,10717.0,230.2596,230.288,229.5875,229.5875,10717.0
2022-01-10 11:00:00,242.59,242.59,242.06,242.49,15167.0,229.6538,229.6538,229.152,229.5591,15167.0
2022-01-10 11:10:00,242.41,243.41,242.41,243.22,14599.0,229.4834,230.43,229.4834,230.2502,14599.0
2022-01-10 11:20:00,243.16,244.15,242.93,243.75,18355.0,230.1934,231.1306,229.9756,230.7519,18355.0
2022-01-10 11:30:00,243.63,243.89,243.23,243.39,10117.0,230.6383,230.8844,230.2596,230.4111,10117.0
2022-01-10 11:40:00,243.39,243.65,243.36,243.51,8884.0,230.4111,230.6572,230.3827,230.5247,8884.0
2022-01-10 11:50:00,243.53,243.66,243.33,243.59,7505.0,230.5436,230.6667,230.3543,230.6004,7505.0
2022-01-10 12:00:00,243.52,244.39,243.44,244.01,17274.0,230.5342,231.3578,230.4584,230.998,17274.0
2022-01-10 12:10:00,244.09,244.9,244.0,244.73,6480.0,231.0738,231.8406,230.9886,231.6797,6480.0
2022-01-10 12:20:00,244.69,244.69,244.22,244.45,8082.0,231.6418,231.6418,231.1969,231.4146,8082.0
2022-01-10 12:30:00,244.53,244.56,244.03,244.09,6333.0,231.4903,231.5187,231.017,231.0738,6333.0
2022-01-10 12:40:00,244.04,244.52,244.04,244.36,11831.0,231.0264,231.4809,231.0264,231.3294,11831.0
2022-01-10 12:50:00,244.37,244.75,244.26,244.26,8796.0,231.3389,231.6986,231.2347,231.2347,8796.0
2022-01-10 13:00:00,244.3,244.78,244.17,244.28,8986.0,231.2726,231.727,231.1495,231.2537,8986.0
2022-01-10 13:10:00,244.33,244.83,244.18,244.59,7640.0,231.301,231.7743,231.159,231.5471,7640.0
2022-01-10 13:20:00,244.62,244.68,244.46,244.48,9001.0,231.5755,231.6323,231.4241,231.443,9001.0
2022-01-10 13:30:00,244.55,245.23,244.54,245.0,21521.0,231.5093,232.153,231.4998,231.9353,21521.0
2022-01-10 13:40:00,245.03,245.62,244.98,245.62,11317.0,231.9637,232.5222,231.9163,232.5222,11317.0
2022-01-10 13:50:00,245.58,245.95,245.54,245.95,11392.0,232.4843,232.8346,232.4465,232.8346,11392.0
2022-01-10 14:00:00,245.88,246.34,245.85,246.33,17633.0,232.7683,233.2038,232.7399,233.1943,17633.0
2022-01-10 14:10:00,246.44,246.9,246.21,246.73,15126.0,233.2985,233.7339,233.0807,233.573,15126.0
2022-01-10 14:20:00,246.77,246.82,246.22,246.3,29712.0,233.6109,233.6582,233.0902,233.1659,29712.0
2022-01-10 14:30:00,246.3,246.31,245.67,245.67,16902.0,233.1659,233.1754,232.5695,232.5695,16902.0
2022-01-10 14:40:00,245.68,246.25,245.45,246.25,10331.0,232.579,233.1186,232.3613,233.1186,10331.0
2022-01-10 14:50:00,246.18,246.58,246.04,246.55,15205.0,233.0523,233.431,232.9198,233.4026,15205.0
2022-01-10 15:00:00,246.6,246.95,245.81,246.02,15542.0,233.4499,233.7813,232.7021,232.9009,15542.0
2022-01-10 15:10:00,246.1,246.59,246.1,246.23,15878.0,232.9766,233.4405,232.9766,233.0997,15878.0
2022-01-10 15:20:00,246.38,246.58,245.97,245.97,12737.0,233.2417,233.431,232.8535,232.8535,12737.0
2022-01-10 15:30:00,245.99,246.07,245.63,245.95,24440.0,232.8725,232.9482,232.5317,232.8346,24440.0
2022-01-10 15:40:00,246.0,246.57,245.99,246.36,34033.0,232.8819,233.4215,232.8725,233.2227,34033.0
2022-01-10 15:50:00,246.36,247.34,246.27,247.17,106688.0,233.2227,234.1505,233.1375,233.9895,106688.0
2022-01-11 09:30:00,246.55,248.89,246.42,246.78,25931.0,233.4026,235.6178,233.2795,233.6203,25931.0
2022-01-11 09:40:00,246.44,247.08,245.19,245.81,6430.0,233.2985,233.9043,232.1151,232.7021,6430.0
2022-01-11 09:50:00,245.91,246.34,244.55,245.51,10809.0,232.7967,233.2038,231.5093,232.4181,10809.0
2022-01-11 10:00:00,245.58,246.78,245.42,246.61,12592.0,232.4843,233.6203,232.3329,233.4594,12592.0
2022-01-11 10:10:00,246.58,247.29,246.06,246.99,17723.0,233.431,234.1031,232.9387,233.8191,17723.0
2022-01-11 10:20:00,246.81,247.16,246.21,246.5,7105.0,233.6487,233.9801,233.0807,233.3553,7105.0
2022-01-11 10:30:00,246.42,247.61,245.96,247.44,14037.0,233.2795,234.4061,232.8441,234.2451,14037.0
2022-01-11 10:40:00,247.5,247.5,246.62,247.39,8619.0,234.3019,234.3019,233.4689,234.1978,8619.0
2022-01-11 10:50:00,247.29,248.1,247.0,247.8,18072.0,234.1031,234.8699,233.8286,234.5859,18072.0
2022-01-11 11:00:00,247.82,248.57,247.55,248.56,11336.0,234.6049,235.3149,234.3493,235.3054,11336.0
2022-01-11 11:10:00,248.58,249.02,248.22,248.97,19033.0,235.3244,235.7409,234.9835,235.6936,19033.0
2022-01-11 11:20:00,249.08,249.56,248.72,249.17,12157.0,235.7977,236.2521,235.4569,235.8829,12157.0
2022-01-11 11:30:00,249.25,249.56,249.06,249.26,8918.0,235.9586,236.2521,235.7788,235.9681,8918.0
2022-01-11 11:40:00,249.38,250.0,249.38,250.0,15122.0,236.0817,236.6686,236.0817,236.6686,15122.0
2022-01-11 11:50:00,249.89,250.38,249.86,250.1,11100.0,236.5645,237.0284,236.5361,236.7633,11100.0
2022-01-11 12:00:00,250.17,250.8,250.1,250.68,6848.0,236.8296,237.426,236.7633,237.3124,6848.0
2022-01-11 12:10:00,250.7,250.81,250.34,250.45,8855.0,237.3313,237.4354,236.9905,237.0946,8855.0
2022-01-11 12:20:00,250.48,250.93,250.4,250.79,14049.0,237.123,237.549,237.0473,237.4165,14049.0
2022-01-11 12:30:00,250.84,251.15,250.76,251.15,7598.0,237.4638,237.7573,237.3881,237.7573,7598.0
2022-01-11 12:40:00,251.1,251.69,250.99,251.43,6670.0,237.71,238.2685,237.6058,238.0224,6670.0
2022-01-11 12:50:00,251.48,251.72,251.41,251.46,5749.0,238.0697,238.2969,238.0034,238.0508,5749.0
2022-01-11 13:00:00,251.32,251.88,251.32,251.5,9831.0,237.9182,238.4484,237.9182,238.0886,9831.0
2022-01-11 13:10:00,251.5,252.44,251.36,252.43,7902.0,238.0886,238.9785,237.9561,238.969,7902.0
2022-01-11 13:20:00,252.48,252.7,252.46,252.58,9482.0,239.0164,239.2246,238.9974,239.111,9482.0
2022-01-11 13:30:00,252.64,253.16,252.63,252.93,11820.0,239.1678,239.6601,239.1584,239.4424,11820.0
2022-01-11 13:40:00,252.95,252.99,252.66,252.88,12032.0,239.4613,239.4992,239.1868,239.3951,12032.0
2022-01-11 13:50:00,252.99,253.18,252.86,253.01,12574.0,239.4992,239.6791,239.3761,239.5181,12574.0
2022-01-11 14:00:00,252.97,253.0,252.65,252.8,26282.0,239.4803,239.5087,239.1773,239.3193,26282.0
2022-01-11 14:10:00,252.8,252.99,252.66,252.96,14138.0,239.3193,239.4992,239.1868,239.4708,14138.0
2022-01-11 14:20:00,252.96,253.31,252.93,253.04,9636.0,239.4708,239.8021,239.4424,239.5465,9636.0
2022-01-11 14:30:00,253.0,253.34,252.85,253.28,15241.0,239.5087,239.8305,239.3667,239.7737,15241.0
2022-01-11 14:40:00,253.32,253.34,252.35,252.57,16895.0,239.8116,239.8305,238.8933,239.1016,16895.0
2022-01-11 14:50:00,252.51,253.11,252.42,252.94,14365.0,239.0448,239.6128,238.9596,239.4519,14365.0
2022-01-11 15:00:00,253.02,253.08,252.75,252.97,16635.0,239.5276,239.5844,239.272,239.4803,16635.0
2022-01-11 15:10:00,252.98,253.37,252.88,253.0,21293.0,239.4897,239.8589,239.3951,239.5087,21293.0
2022-01-11 15:20:00,253.03,253.74,253.02,253.64,20172.0,239.5371,240.2092,239.5276,240.1145,20172.0
2022-01-11 15:30:00,253.64,253.68,253.15,253.15,29360.0,240.1145,240.1524,239.6507,239.6507,29360.0
2022-01-11 15:40:00,253.17,253.23,252.83,253.02,31187.0,239.6696,239.7264,239.3477,239.5276,31187.0
2022-01-11 15:50:00,253.05,253.23,252.66,252.71,126791.0,239.556,239.7264,239.1868,239.2341,126791.0
2022-01-12 09:30:00,251.3,252.0,250.77,251.38,15179.0,237.8993,238.562,237.3976,237.975,15179.0
2022-01-12 09:40:00,251.38,251.44,250.16,250.33,6346.0,237.975,238.0318,236.8201,236.981,6346.0
2022-01-12 09:50:00,250.19,250.58,249.22,249.49,16624.0,236.8485,237.2177,235.9302,236.1858,16624.0
2022-01-12 10:00:00,249.34,250.12,249.33,249.98,10827.0,236.0438,236.7822,236.0344,236.6497,10827.0
2022-01-12 10:10:00,249.57,249.59,248.24,248.75,8741.0,236.2616,236.2805,235.0025,235.4853,8741.0
2022-01-12 10:20:00,248.75,248.81,248.0,248.33,6219.0,235.4853,235.5421,234.7753,235.0877,6219.0
2022-01-12 10:30:00,248.36,248.61,247.76,248.25,8683.0,235.1161,235.3528,234.5481,235.0119,8683.0
2022-01-12 10:40:00,248.22,248.67,247.92,248.37,18630.0,234.9835,235.4096,234.6995,235.1255,18630.0
2022-01-12 10:50:00,248.39,249.26,248.21,249.1,5703.0,235.1445,235.9681,234.9741,235.8166,5703.0
2022-01-12 11:00:00,248.98,249.1,248.64,248.93,15445.0,235.703,235.8166,235.3812,235.6557,15445.0
2022-01-12 11:10:00,249.0,249.42,248.55,248.77,15461.0,235.722,236.1196,235.296,235.5042,15461.0
2022-01-12 11:20:00,248.66,248.77,248.34,248.52,4559.0,235.4001,235.5042,235.0971,235.2676,4559.0
2022-01-12 11:30:00,248.72,248.95,248.49,248.69,4884.0,235.4569,235.6746,235.2392,235.4285,4884.0
2022-01-12 11:40:00,248.82,248.93,248.6,248.63,4686.0,235.5516,235.6557,235.3433,235.3717,4686.0
2022-01-12 11:50:00,248.73,248.84,248.59,248.65,3768.0,235.4664,235.5705,235.3338,235.3906,3768.0
2022-01-12 12:00:00,248.69,248.92,248.66,248.82,2868.0,235.4285,235.6462,235.4001,235.5516,2868.0
2022-01-12 12:10:00,248.81,249.06,248.79,249.06,3286.0,235.5421,235.7788,235.5232,235.7788,3286.0
2022-01-12 12:20:00,248.93,249.55,248.92,249.42,4074.0,235.6557,236.2426,235.6462,236.1196,4074.0
2022-01-12 12:30:00,249.36,249.42,248.59,248.68,5117.0,236.0628,236.1196,235.3338,235.419,5117.0
2022-01-12 12:40:00,248.61,248.71,248.18,248.71,10376.0,235.3528,235.4474,234.9457,235.4474,10376.0
2022-01-12 12:50:00,248.73,249.01,248.73,248.99,1633.0,235.4664,235.7314,235.4664,235.7125,1633.0
2022-01-12 13:00:00,249.09,249.48,249.03,249.36,5749.0,235.8072,236.1764,235.7504,236.0628,5749.0
2022-01-12 13:10:00,249.37,249.41,249.03,249.03,5468.0,236.0722,236.1101,235.7504,235.7504,5468.0
2022-01-12 13:20:00,248.99,249.11,248.89,248.9,14251.0,235.7125,235.8261,235.6178,235.6273,14251.0
2022-01-12 13:30:00,248.91,248.99,248.61,248.68,4275.0,235.6368,235.7125,235.3528,235.419,4275.0
2022-01-12 13:40:00,248.61,248.61,248.1,248.21,10277.0,235.3528,235.3528,234.8699,234.9741,10277.0
2022-01-12 13:50:00,248.24,248.3,247.84,247.93,3207.0,235.0025,235.0593,234.6238,234.709,3207.0
2022-01-12 14:00:00,247.91,248.12,247.73,248.08,4065.0,234.6901,234.8889,234.5197,234.851,4065.0
2022-01-12 14:10:00,248.03,248.15,248.01,248.15,1730.0,234.8037,234.9173,234.7847,234.9173,1730.0
2022-01-12 14:20:00,248.11,248.35,248.03,248.28,2730.0,234.8794,235.1066,234.8037,235.0403,2730.0
2022-01-12 14:30:00,248.24,248.24,248.04,248.21,5513.0,235.0025,235.0025,234.8131,234.9741,5513.0
2022-01-12 14:40:00,248.15,248.24,247.82,248.03,5801.0,234.9173,235.0025,234.6049,234.8037,5801.0
2022-01-12 14:50:00,248.18,249.03,248.18,248.46,5982.0,234.9457,235.7504,234.9457,235.2107,5982.0
2022-01-12 15:00:00,248.54,248.54,248.08,248.12,8137.0,235.2865,235.2865,234.851,234.8889,8137.0
2022-01-12 15:10:00,248.18,248.87,248.18,248.77,8917.0,234.9457,235.5989,234.9457,235.5042,8917.0
2022-01-12 15:20:00,248.76,248.77,248.39,248.48,6309.0,235.4948,235.5042,235.1445,235.2297,6309.0
2022-01-12 15:30:00,248.51,248.57,248.16,248.23,11835.0,235.2581,235.3149,234.9267,234.993,11835.0
2022-01-12 15:40:00,248.19,248.47,248.14,248.29,15110.0,234.9551,235.2202,234.9078,235.0498,15110.0
2022-01-12 15:50:00,248.28,248.82,248.04,248.12,78888.0,235.0403,235.5516,234.8131,234.8889,78888.0
2022-01-13 09:30:00,249.08,249.08,247.81,247.82,9007.0,235.7977,235.7977,234.5954,234.6049,9007.0
2022-01-13 09:40:00,247.29,247.88,247.02,247.61,4486.0,234.1031,234.6617,233.8475,234.4061,4486.0
2022-01-13 09:50:00,247.68,247.68,246.91,246.92,5795.0,234.4723,234.4723,233.7434,233.7529,5795.0
2022-01-13 10:00:00,246.98,247.66,246.93,247.36,4920.0,233.8097,234.4534,233.7623,234.1694,4920.0
2022-01-13 10:10:00,247.43,247.92,247.26,247.79,9970.0,234.2357,234.6995,234.0747,234.5765,9970.0
2022-01-13 10:20:00,247.69,247.82,247.37,247.74,8411.0,234.4818,234.6049,234.1789,234.5291,8411.0
2022-01-13 10:30:00,248.07,248.49,247.86,248.3,5785.0,234.8415,235.2392,234.6427,235.0593,5785.0
2022-01-13 10:40:00,248.36,248.71,248.06,248.71,5260.0,235.1161,235.4474,234.8321,235.4474,5260.0
2022-01-13 10:50:00,248.64,248.68,248.1,248.68,6576.0,235.3812,235.419,234.8699,235.419,6576.0
2022-01-13 11:00:00,248.47,248.69,248.31,248.51,4107.0,235.2202,235.4285,235.0687,235.2581,4107.0
2022-01-13 11:10:00,248.82,248.83,248.55,248.59,4483.0,235.5516,235.561,235.296,235.3338,4483.0
2022-01-13 11:20:00,248.61,249.12,248.42,248.42,5011.0,235.3528,235.8356,235.1729,235.1729,5011.0
2022-01-13 11:30:00,248.36,248.91,248.04,248.85,4359.0,235.1161,235.6368,234.8131,235.58,4359.0
2022-01-13 11:40:00,248.92,249.6,248.92,249.36,3343.0,235.6462,236.29,235.6462,236.0628,3343.0
2022-01-13 11:50:00,249.26,249.61,249.19,249.2,5224.0,235.9681,236.2994,235.9018,235.9113,5224.0
2022-01-13 12:00:00,249.08,249.24,249.03,249.24,2482.0,235.7977,235.9492,235.7504,235.9492,2482.0
2022-01-13 12:10:00,249.38,249.45,248.93,248.98,6511.0,236.0817,236.148,235.6557,235.703,6511.0
2022-01-13 12:20:00,248.71,249.22,248.62,249.18,3162.0,235.4474,235.9302,235.3622,235.8924,3162.0
2022-01-13 12:30:00,249.01,249.32,248.27,248.7,5980.0,235.7314,236.0249,235.0309,235.438,5980.0
2022-01-13 12:40:00,248.71,248.86,248.58,248.71,2700.0,235.4474,235.5894,235.3244,235.4474,2700.0
2022-01-13 12:50:00,248.59,248.85,248.57,248.66,2097.0,235.3338,235.58,235.3149,235.4001,2097.0
2022-01-13 13:00:00,248.48,248.81,248.41,248.64,2331.0,235.2297,235.5421,235.1634,235.3812,2331.0
2022-01-13 13:10:00,248.69,248.85,248.64,248.76,3355.0,235.4285,235.58,235.3812,235.4948,3355.0
2022-01-13 13:20:00,248.79,249.11,248.76,248.98,13353.0,235.5232,235.8261,235.4948,235.703,13353.0
2022-01-13 13:30:00,248.92,248.92,248.34,248.34,2571.0,235.6462,235.6462,235.0971,235.0971,2571.0
2022-01-13 13:40:00,248.5,248.5,248.05,248.19,4360.0,235.2486,235.2486,234.8226,234.9551,4360.0
2022-01-13 13:50:00,248.28,248.28,247.98,248.15,14818.0,235.0403,235.0403,234.7563,234.9173,14818.0
2022-01-13 14:00:00,248.17,248.25,247.98,248.01,6931.0,234.9362,235.0119,234.7563,234.7847,6931.0
2022-01-13 14:10:00,247.98,248.24,247.9,248.24,13698.0,234.7563,235.0025,234.6806,235.0025,13698.0
2022-01-13 14:20:00,248.24,248.48,248.19,248.38,4779.0,235.0025,235.2297,234.9551,235.135,4779.0
2022-01-13 14:30:00,248.45,248.55,248.01,248.01,7545.0,235.2013,235.296,234.7847,234.7847,7545.0
2022-01-13 14:40:00,248.05,248.11,247.83,247.88,5229.0,234.8226,234.8794,234.6143,234.6617,5229.0
2022-01-13 14:50:00,247.93,247.97,247.72,247.73,5270.0,234.709,234.7469,234.5102,234.5197,5270.0
2022-01-13 15:00:00,247.7,247.7,247.26,247.43,8708.0,234.4913,234.4913,234.0747,234.2357,8708.0
2022-01-13 15:10:00,247.38,247.46,247.12,247.12,5256.0,234.1883,234.2641,233.9422,233.9422,5256.0
2022-01-13 15:20:00,247.05,247.16,246.91,247.08,10285.0,233.8759,233.9801,233.7434,233.9043,10285.0
2022-01-13 15:30:00,247.12,247.36,246.95,246.95,11102.0,233.9422,234.1694,233.7813,233.7813,11102.0
2022-01-13 15:40:00,246.82,246.87,246.23,246.23,20019.0,233.6582,233.7055,233.0997,233.0997,20019.0
2022-01-13 15:50:00,246.28,247.14,246.14,247.13,86697.0,233.147,233.9611,233.0145,233.9517,86697.0
2022-01-14 09:30:00,246.37,247.15,245.5,245.74,17535.0,233.2322,233.9706,232.4086,232.6358,17535.0
2022-01-14 09:40:00,246.06,246.53,245.78,245.8,6513.0,232.9387,233.3837,232.6737,232.6926,6513.0
2022-01-14 09:50:00,245.92,246.56,245.62,246.55,12114.0,232.8062,233.4121,232.5222,233.4026,12114.0
2022-01-14 10:00:00,246.38,246.71,246.28,246.71,8313.0,233.2417,233.5541,233.147,233.5541,8313.0
2022-01-14 10:10:00,246.66,246.87,246.56,246.67,7540.0,233.5067,233.7055,233.4121,233.5162,7540.0
2022-01-14 10:20:00,246.78,246.85,246.11,246.5,3324.0,233.6203,233.6866,232.9861,233.3553,3324.0
2022-01-14 10:30:00,246.47,246.47,245.21,245.58,9171.0,233.3269,233.3269,232.1341,232.4843,9171.0
2022-01-14 10:40:00,245.56,245.93,245.37,245.75,3253.0,232.4654,232.8157,232.2855,232.6453,3253.0
2022-01-14 10:50:00,245.61,245.89,245.31,245.75,4248.0,232.5127,232.7778,232.2287,232.6453,4248.0
2022-01-14 11:00:00,245.81,246.24,245.73,246.22,7405.0,232.7021,233.1091,232.6263,233.0902,7405.0
2022-01-14 11:10:00,246.35,246.8,246.09,246.09,7510.0,233.2133,233.6393,232.9671,232.9671,7510.0
2022-01-14 11:20:00,246.11,246.55,246.0,246.46,4118.0,232.9861,233.4026,232.8819,233.3174,4118.0
2022-01-14 11:30:00,246.46,247.19,246.27,247.19,9376.0,233.3174,234.0085,233.1375,234.0085,9376.0
2022-01-14 11:40:00,247.19,248.11,247.14,248.11,9281.0,234.0085,234.8794,233.9611,234.8794,9281.0
2022-01-14 11:50:00,248.21,248.32,247.64,247.65,7552.0,234.9741,235.0782,234.4345,234.4439,7552.0
2022-01-14 12:00:00,247.5,247.86,247.5,247.66,4773.0,234.3019,234.6427,234.3019,234.4534,4773.0
2022-01-14 12:10:00,247.6,247.74,247.35,247.45,5556.0,234.3966,234.5291,234.1599,234.2546,5556.0
2022-01-14 12:20:00,247.47,247.81,247.4,247.69,8291.0,234.2735,234.5954,234.2073,234.4818,8291.0
2022-01-14 12:30:00,247.73,247.89,247.57,247.76,4126.0,234.5197,234.6711,234.3682,234.5481,4126.0
2022-01-14 12:40:00,247.61,247.61,247.27,247.3,4815.0,234.4061,234.4061,234.0842,234.1126,4815.0
2022-01-14 12:50:00,247.35,247.38,247.13,247.32,5726.0,234.1599,234.1883,233.9517,234.1315,5726.0
2022-01-14 13:00:00,247.37,247.61,247.34,247.38,5180.0,234.1789,234.4061,234.1505,234.1883,5180.0
2022-01-14 13:10:00,247.39,247.55,247.0,247.0,10308.0,234.1978,234.3493,233.8286,233.8286,10308.0
2022-01-14 13:20:00,246.73,247.38,246.7,247.37,8114.0,233.573,234.1883,233.5446,234.1789,8114.0
2022-01-14 13:30:00,247.48,247.53,247.27,247.42,2932.0,234.283,234.3303,234.0842,234.2262,2932.0
2022-01-14 13:40:00,247.61,247.65,247.38,247.41,5276.0,234.4061,234.4439,234.1883,234.2167,5276.0
2022-01-14 13:50:00,247.4,247.4,246.86,246.96,7661.0,234.2073,234.2073,233.6961,233.7907,7661.0
2022-01-14 14:00:00,247.0,247.27,246.99,247.14,14600.0,233.8286,234.0842,233.8191,233.9611,14600.0
2022-01-14 14:10:00,247.16,247.37,246.99,247.31,2652.0,233.9801,234.1789,233.8191,234.1221,2652.0
2022-01-14 14:20:00,247.18,247.45,247.06,247.26,4374.0,233.999,234.2546,233.8854,234.0747,4374.0
2022-01-14 14:30:00,247.08,247.79,247.08,247.79,4213.0,233.9043,234.5765,233.9043,234.5765,4213.0
2022-01-14 14:40:00,247.74,247.97,247.71,247.96,6141.0,234.5291,234.7469,234.5007,234.7374,6141.0
2022-01-14 14:50:00,247.95,248.49,247.95,248.11,6896.0,234.7279,235.2392,234.7279,234.8794,6896.0
2022-01-14 15:00:00,248.24,248.4,248.04,248.04,6697.0,235.0025,235.1539,234.8131,234.8131,6697.0
2022-01-14 15:10:00,248.09,248.62,248.03,248.51,5767.0,234.8605,235.3622,234.8037,235.2581,5767.0
2022-01-14 15:20:00,248.43,248.72,248.29,248.29,6444.0,235.1823,235.4569,235.0498,235.0498,6444.0
2022-01-14 15:30:00,248.38,248.85,248.3,248.8,13460.0,235.135,235.58,235.0593,235.5326,13460.0
2022-01-14 15:40:00,248.74,249.15,248.69,249.03,16385.0,235.4758,235.864,235.4285,235.7504,16385.0
2022-01-14 15:50:00,248.87,249.21,248.38,248.62,91839.0,235.5989,235.9208,235.135,235.3622,91839.0
2022-01-18 09:30:00,246.05,246.93,245.22,245.75,22225.0,232.9293,233.7623,232.1435,232.6453,22225.0
2022-01-18 09:40:00,245.64,245.64,244.68,244.89,20642.0,232.5411,232.5411,231.6323,231.8311,20642.0
2022-01-18 09:50:00,245.01,245.91,245.0,245.73,17506.0,231.9447,232.7967,231.9353,232.6263,17506.0
2022-01-18 10:00:00,245.72,246.31,245.29,245.87,24090.0,232.6169,233.1754,232.2098,232.7589,24090.0
2022-01-18 10:10:00,245.67,246.21,244.95,244.95,12752.0,232.5695,233.0807,231.8879,231.8879,12752.0
2022-01-18 10:20:00,245.08,246.2,244.68,246.11,17750.0,232.011,233.0713,231.6323,232.9861,17750.0
2022-01-18 10:30:00,245.99,246.88,245.95,246.63,8845.0,232.8725,233.715,232.8346,233.4783,8845.0
2022-01-18 10:40:00,246.72,247.12,246.55,246.84,11565.0,233.5635,233.9422,233.4026,233.6771,11565.0
2022-01-18 10:50:00,246.81,247.43,246.58,247.18,14348.0,233.6487,234.2357,233.431,233.999,14348.0
2022-01-18 11:00:00,247.28,247.51,246.92,247.11,15983.0,234.0937,234.3114,233.7529,233.9327,15983.0
2022-01-18 11:10:00,247.13,247.35,246.78,246.98,12619.0,233.9517,234.1599,233.6203,233.8097,12619.0
2022-01-18 11:20:00,246.92,247.42,246.8,246.98,12952.0,233.7529,234.2262,233.6393,233.8097,12952.0
2022-01-18 11:30:00,247.1,247.1,246.36,246.92,8333.0,233.9233,233.9233,233.2227,233.7529,8333.0
2022-01-18 11:40:00,246.92,246.94,245.97,245.98,6457.0,233.7529,233.7718,232.8535,232.863,6457.0
2022-01-18 11:50:00,245.97,246.12,245.7,246.05,4510.0,232.8535,232.9955,232.5979,232.9293,4510.0
2022-01-18 12:00:00,246.08,246.13,245.78,246.13,7044.0,232.9577,233.005,232.6737,233.005,7044.0
2022-01-18 12:10:00,246.09,246.64,246.02,246.44,13509.0,232.9671,233.4878,232.9009,233.2985,13509.0
2022-01-18 12:20:00,246.42,246.68,246.23,246.66,27854.0,233.2795,233.5257,233.0997,233.5067,27854.0
2022-01-18 12:30:00,246.59,246.9,246.43,246.66,14918.0,233.4405,233.7339,233.289,233.5067,14918.0
2022-01-18 12:40:00,246.56,246.62,245.37,245.54,10323.0,233.4121,233.4689,232.2855,232.4465,10323.0
2022-01-18 12:50:00,245.34,245.54,245.03,245.03,12934.0,232.2571,232.4465,231.9637,231.9637,12934.0
2022-01-18 13:00:00,245.02,245.36,244.83,245.35,14995.0,231.9542,232.2761,231.7743,232.2666,14995.0
2022-01-18 13:10:00,245.24,245.5,245.09,245.23,14196.0,232.1625,232.4086,232.0205,232.153,14196.0
2022-01-18 13:20:00,245.2,245.35,244.62,244.92,10957.0,232.1246,232.2666,231.5755,231.8595,10957.0
2022-01-18 13:30:00,244.84,244.95,244.28,244.64,10485.0,231.7838,231.8879,231.2537,231.5945,10485.0
2022-01-18 13:40:00,244.52,244.97,244.52,244.55,6417.0,231.4809,231.9069,231.4809,231.5093,6417.0
2022-01-18 13:50:00,244.69,245.14,244.69,244.93,6756.0,231.6418,232.0678,231.6418,231.869,6756.0
2022-01-18 14:00:00,244.94,244.94,244.64,244.66,9177.0,231.8785,231.8785,231.5945,231.6134,9177.0
2022-01-18 14:10:00,244.56,244.76,244.35,244.37,17986.0,231.5187,231.7081,231.3199,231.3389,17986.0
2022-01-18 14:20:00,244.34,245.0,244.26,245.0,8038.0,231.3105,231.9353,231.2347,231.9353,8038.0
2022-01-18 14:30:00,245.09,245.74,245.04,245.51,14746.0,232.0205,232.6358,231.9731,232.4181,14746.0
2022-01-18 14:40:00,245.45,245.57,245.33,245.33,12190.0,232.3613,232.4749,232.2477,232.2477,12190.0
2022-01-18 14:50:00,245.46,245.6,245.11,245.28,8280.0,232.3707,232.5033,232.0394,232.2003,8280.0
2022-01-18 15:00:00,245.14,245.29,244.69,244.71,8775.0,232.0678,232.2098,231.6418,231.6607,8775.0
2022-01-18 15:10:00,244.72,244.78,244.08,244.08,9500.0,231.6702,231.727,231.0643,231.0643,9500.0
2022-01-18 15:20:00,244.08,244.1,243.67,243.91,20152.0,231.0643,231.0832,230.6762,230.9034,20152.0
2022-01-18 15:30:00,243.88,244.03,243.44,243.66,19248.0,230.875,231.017,230.4584,230.6667,19248.0
2022-01-18 15:40:00,243.64,243.93,243.53,243.76,32930.0,230.6478,230.9223,230.5436,230.7614,32930.0
2022-01-18 15:50:00,243.75,244.0,243.37,243.51,103489.0,230.7519,230.9886,230.3922,230.5247,103489.0
2022-01-19 09:30:00,243.43,244.99,242.75,244.87,11422.0,230.449,231.9258,229.8052,231.8122,11422.0
2022-01-19 09:40:00,244.53,245.23,244.12,244.91,5250.0,231.4903,232.153,231.1022,231.8501,5250.0
2022-01-19 09:50:00,244.46,245.26,244.17,245.02,6765.0,231.4241,232.1814,231.1495,231.9542,6765.0
2022-01-19 10:00:00,245.03,245.18,243.71,243.83,6386.0,231.9637,232.1057,230.714,230.8276,6386.0
2022-01-19 10:10:00,243.64,244.29,243.64,244.29,7312.0,230.6478,231.2631,230.6478,231.2631,7312.0
2022-01-19 10:20:00,244.2,244.22,243.74,244.02,6035.0,231.1779,231.1969,230.7424,231.0075,6035.0
2022-01-19 10:30:00,243.94,244.2,243.74,244.13,4267.0,230.9318,231.1779,230.7424,231.1116,4267.0
2022-01-19 10:40:00,244.26,244.86,244.22,244.55,4576.0,231.2347,231.8027,231.1969,231.5093,4576.0
2022-01-19 10:50:00,244.64,244.97,244.35,244.81,6833.0,231.5945,231.9069,231.3199,231.7554,6833.0
2022-01-19 11:00:00,244.62,244.9,244.54,244.69,5142.0,231.5755,231.8406,231.4998,231.6418,5142.0
2022-01-19 11:10:00,244.84,244.9,244.45,244.76,4622.0,231.7838,231.8406,231.4146,231.7081,4622.0
2022-01-19 11:20:00,244.86,245.15,244.55,244.64,11109.0,231.8027,232.0773,231.5093,231.5945,11109.0
2022-01-19 11:30:00,244.65,244.71,244.04,244.06,3313.0,231.6039,231.6607,231.0264,231.0454,3313.0
2022-01-19 11:40:00,244.13,244.47,243.87,244.47,3963.0,231.1116,231.4335,230.8655,231.4335,3963.0
2022-01-19 11:50:00,244.32,244.87,244.09,244.45,3501.0,231.2915,231.8122,231.0738,231.4146,3501.0
2022-01-19 12:00:00,244.56,244.89,244.34,244.84,9770.0,231.5187,231.8311,231.3105,231.7838,9770.0
2022-01-19 12:10:00,244.79,245.13,244.4,244.54,19110.0,231.7365,232.0583,231.3673,231.4998,19110.0
2022-01-19 12:20:00,244.5,244.61,244.1,244.17,5260.0,231.4619,231.5661,231.0832,231.1495,5260.0
2022-01-19 12:30:00,244.19,244.68,244.18,244.24,7940.0,231.1684,231.6323,231.159,231.2158,7940.0
2022-01-19 12:40:00,244.36,244.36,243.72,243.72,6136.0,231.3294,231.3294,230.7235,230.7235,6136.0
2022-01-19 12:50:00,243.77,243.96,243.32,243.57,3583.0,230.7708,230.9507,230.3448,230.5815,3583.0
2022-01-19 13:00:00,243.74,244.12,243.56,243.97,4499.0,230.7424,231.1022,230.572,230.9602,4499.0
2022-01-19 13:10:00,243.97,244.17,243.74,243.74,4934.0,230.9602,231.1495,230.7424,230.7424,4934.0
2022-01-19 13:20:00,243.78,243.84,243.42,243.46,12721.0,230.7803,230.8371,230.4395,230.4774,12721.0
2022-01-19 13:30:00,243.41,243.5,243.17,243.36,4408.0,230.43,230.5152,230.2028,230.3827,4408.0
2022-01-19 13:40:00,243.44,243.92,243.44,243.66,7838.0,230.4584,230.9128,230.4584,230.6667,7838.0
2022-01-19 13:50:00,243.57,243.57,243.24,243.3,4743.0,230.5815,230.5815,230.2691,230.3259,4743.0
2022-01-19 14:00:00,243.33,243.63,243.25,243.35,6797.0,230.3543,230.6383,230.2786,230.3732,6797.0
2022-01-19 14:10:00,243.31,243.37,243.08,243.15,6674.0,230.3354,230.3922,230.1176,230.1839,6674.0
2022-01-19 14:20:00,243.27,243.52,243.07,243.43,6129.0,230.2975,230.5342,230.1082,230.449,6129.0
2022-01-19 14:30:00,243.33,243.57,243.25,243.28,7030.0,230.3543,230.5815,230.2786,230.307,7030.0
2022-01-19 14:40:00,243.3,243.76,243.19,243.6,5646.0,230.3259,230.7614,230.2218,230.6099,5646.0
2022-01-19 14:50:00,243.52,243.82,243.45,243.73,4005.0,230.5342,230.8182,230.4679,230.733,4005.0
2022-01-19 15:00:00,243.73,243.89,243.7,243.77,6543.0,230.733,230.8844,230.7046,230.7708,6543.0
2022-01-19 15:10:00,243.78,244.07,243.75,243.77,6420.0,230.7803,231.0548,230.7519,230.7708,6420.0
2022-01-19 15:20:00,243.8,243.91,243.22,243.29,7314.0,230.7992,230.9034,230.2502,230.3164,7314.0
2022-01-19 15:30:00,243.14,243.22,242.94,242.94,15032.0,230.1744,230.2502,229.9851,229.9851,15032.0
2022-01-19 15:40:00,242.97,243.14,242.75,243.05,24215.0,230.0135,230.1744,229.8052,230.0892,24215.0
2022-01-19 15:50:00,243.04,243.19,242.75,242.81,107516.0,230.0798,230.2218,229.8052,229.862,107516.0
2022-01-20 09:30:00,242.4,243.2,241.31,243.2,54992.0,229.4739,230.2312,228.442,230.2312,54992.0
2022-01-20 09:40:00,243.25,244.63,242.61,244.21,5181.0,230.2786,231.585,229.6727,231.1874,5181.0
2022-01-20 09:50:00,244.2,245.23,243.41,245.14,12076.0,231.1779,232.153,230.43,232.0678,12076.0
2022-01-20 10:00:00,245.08,245.93,244.5,245.91,24107.0,232.011,232.8157,231.4619,232.7967,24107.0
2022-01-20 10:10:00,246.15,246.15,245.62,245.84,8899.0,233.0239,233.0239,232.5222,232.7305,8899.0
2022-01-20 10:20:00,245.88,246.76,245.71,246.67,8201.0,232.7683,233.6014,232.6074,233.5162,8201.0
2022-01-20 10:30:00,246.69,246.71,246.37,246.64,6994.0,233.5351,233.5541,233.2322,233.4878,6994.0
2022-01-20 10:40:00,246.72,247.73,246.61,247.73,16344.0,233.5635,234.5197,233.4594,234.5197,16344.0
2022-01-20 10:50:00,247.8,247.84,247.02,247.43,7802.0,234.5859,234.6238,233.8475,234.2357,7802.0
2022-01-20 11:00:00,247.45,247.91,247.45,247.66,4511.0,234.2546,234.6901,234.2546,234.4534,4511.0
2022-01-20 11:10:00,247.37,247.73,247.27,247.27,9181.0,234.1789,234.5197,234.0842,234.0842,9181.0
2022-01-20 11:20:00,247.16,247.34,246.71,246.79,5366.0,233.9801,234.1505,233.5541,233.6298,5366.0
2022-01-20 11:30:00,246.9,247.12,246.47,246.58,4692.0,233.7339,233.9422,233.3269,233.431,4692.0
2022-01-20 11:40:00,246.55,246.91,246.29,246.82,5649.0,233.4026,233.7434,233.1565,233.6582,5649.0
2022-01-20 11:50:00,246.77,246.85,246.28,246.53,4280.0,233.6109,233.6866,233.147,233.3837,4280.0
2022-01-20 12:00:00,246.44,246.67,245.7,245.82,10785.0,233.2985,233.5162,232.5979,232.7115,10785.0
2022-01-20 12:10:00,245.71,245.82,245.29,245.52,5047.0,232.6074,232.7115,232.2098,232.4275,5047.0
2022-01-20 12:20:00,245.44,245.76,245.33,245.68,3242.0,232.3518,232.6547,232.2477,232.579,3242.0
2022-01-20 12:30:00,245.67,245.92,245.55,245.79,4614.0,232.5695,232.8062,232.4559,232.6831,4614.0
2022-01-20 12:40:00,245.73,246.16,245.62,245.99,7612.0,232.6263,233.0334,232.5222,232.8725,7612.0
2022-01-20 12:50:00,245.78,245.94,245.7,245.92,4531.0,232.6737,232.8251,232.5979,232.8062,4531.0
2022-01-20 13:00:00,245.83,246.01,245.49,245.87,10831.0,232.721,232.8914,232.3991,232.7589,10831.0
2022-01-20 13:10:00,245.84,246.03,245.55,245.58,5758.0,232.7305,232.9103,232.4559,232.4843,5758.0
2022-01-20 13:20:00,245.57,246.03,245.54,246.03,12334.0,232.4749,232.9103,232.4465,232.9103,12334.0
2022-01-20 13:30:00,246.09,246.4,245.86,246.4,2891.0,232.9671,233.2606,232.7494,233.2606,2891.0
2022-01-20 13:40:00,246.24,246.33,246.05,246.32,5290.0,233.1091,233.1943,232.9293,233.1849,5290.0
2022-01-20 13:50:00,246.33,246.49,246.06,246.06,3262.0,233.1943,233.3458,232.9387,232.9387,3262.0
2022-01-20 14:00:00,245.97,246.19,245.61,246.13,15195.0,232.8535,233.0618,232.5127,233.005,15195.0
2022-01-20 14:10:00,246.04,246.11,245.7,245.88,5560.0,232.9198,232.9861,232.5979,232.7683,5560.0
2022-01-20 14:20:00,245.89,246.0,245.09,245.46,19471.0,232.7778,232.8819,232.0205,232.3707,19471.0
2022-01-20 14:30:00,245.37,245.42,244.31,244.38,10685.0,232.2855,232.3329,231.2821,231.3483,10685.0
2022-01-20 14:40:00,244.35,244.6,244.12,244.16,12087.0,231.3199,231.5566,231.1022,231.14,12087.0
2022-01-20 14:50:00,244.07,244.57,244.07,244.34,4319.0,231.0548,231.5282,231.0548,231.3105,4319.0
2022-01-20 15:00:00,244.52,244.59,243.7,243.83,5421.0,231.4809,231.5471,230.7046,230.8276,5421.0
2022-01-20 15:10:00,243.92,244.29,243.8,244.03,7853.0,230.9128,231.2631,230.7992,231.017,7853.0
2022-01-20 15:20:00,244.04,244.25,243.6,243.89,10339.0,231.0264,231.2253,230.6099,230.8844,10339.0
2022-01-20 15:30:00,243.79,243.93,242.82,243.08,14243.0,230.7898,230.9223,229.8715,230.1176,14243.0
2022-01-20 15:40:00,243.14,243.5,243.03,243.14,24633.0,230.1744,230.5152,230.0703,230.1744,24633.0
2022-01-20 15:50:00,243.15,243.93,242.48,243.53,235261.0,230.1839,230.9223,229.5496,230.5436,235261.0
2022-01-21 09:30:00,244.37,244.37,242.42,243.3,55339.0,231.3389,231.3389,229.4928,230.3259,55339.0
2022-01-21 09:40:00,243.51,243.75,242.53,243.74,27772.0,230.5247,230.7519,229.597,230.7424,27772.0
2022-01-21 09:50:00,244.21,244.36,242.5,243.71,18950.0,231.1874,231.3294,229.5686,230.714,18950.0
2022-01-21 10:00:00,243.58,243.72,242.37,242.99,13964.0,230.591,230.7235,229.4455,230.0324,13964.0
2022-01-21 10:10:00,242.98,243.27,242.67,242.94,18389.0,230.023,230.2975,229.7295,229.9851,18389.0
2022-01-21 10:20:00,242.98,244.0,242.93,242.93,6489.0,230.023,230.9886,229.9756,229.9756,6489.0
2022-01-21 10:30:00,242.66,243.69,242.66,243.63,7189.0,229.72,230.6951,229.72,230.6383,7189.0
2022-01-21 10:40:00,243.54,243.92,243.35,243.76,11310.0,230.5531,230.9128,230.3732,230.7614,11310.0
2022-01-21 10:50:00,244.04,245.46,244.04,244.7,6017.0,231.0264,232.3707,231.0264,231.6513,6017.0
2022-01-21 11:00:00,244.56,244.68,243.36,244.39,8650.0,231.5187,231.6323,230.3827,231.3578,8650.0
2022-01-21 11:10:00,243.98,244.22,243.83,244.22,4620.0,230.9696,231.1969,230.8276,231.1969,4620.0
2022-01-21 11:20:00,244.16,244.73,244.11,244.11,6284.0,231.14,231.6797,231.0927,231.0927,6284.0
2022-01-21 11:30:00,244.05,244.35,243.55,243.61,4553.0,231.0359,231.3199,230.5626,230.6194,4553.0
2022-01-21 11:40:00,243.45,243.57,243.22,243.52,6824.0,230.4679,230.5815,230.2502,230.5342,6824.0
2022-01-21 11:50:00,243.59,243.88,243.2,243.61,4761.0,230.6004,230.875,230.2312,230.6194,4761.0
2022-01-21 12:00:00,243.49,243.95,243.06,243.15,8978.0,230.5058,230.9412,230.0987,230.1839,8978.0
2022-01-21 12:10:00,243.0,243.25,242.75,242.84,6832.0,230.0419,230.2786,229.8052,229.8904,6832.0
2022-01-21 12:20:00,242.87,243.81,242.72,243.29,6345.0,229.9188,230.8087,229.7768,230.3164,6345.0
2022-01-21 12:30:00,243.37,243.37,242.51,242.86,3921.0,230.3922,230.3922,229.578,229.9094,3921.0
2022-01-21 12:40:00,242.91,243.28,242.84,242.93,7780.0,229.9567,230.307,229.8904,229.9756,7780.0
2022-01-21 12:50:00,242.92,242.92,242.3,242.54,4580.0,229.9662,229.9662,229.3792,229.6064,4580.0
2022-01-21 13:00:00,242.59,242.8,242.36,242.5,4314.0,229.6538,229.8526,229.436,229.5686,4314.0
2022-01-21 13:10:00,242.56,243.21,242.56,242.8,8366.0,229.6254,230.2407,229.6254,229.8526,8366.0
2022-01-21 13:20:00,242.74,242.75,242.38,242.71,3466.0,229.7958,229.8052,229.455,229.7674,3466.0
2022-01-21 13:30:00,242.59,242.91,242.39,242.45,11841.0,229.6538,229.9567,229.4644,229.5212,11841.0
2022-01-21 13:40:00,242.47,242.79,242.34,242.34,10504.0,229.5402,229.8431,229.4171,229.4171,10504.0
2022-01-21 13:50:00,242.49,242.71,241.78,241.78,5365.0,229.5591,229.7674,228.887,228.887,5365.0
2022-01-21 14:00:00,241.9,242.33,241.85,242.04,10613.0,229.0006,229.4076,228.9532,229.1331,10613.0
2022-01-21 14:10:00,241.9,242.22,241.85,241.99,11960.0,229.0006,229.3035,228.9532,229.0858,11960.0
2022-01-21 14:20:00,241.94,242.49,241.63,241.68,10637.0,229.0384,229.5591,228.745,228.7923,10637.0
2022-01-21 14:30:00,241.54,241.64,241.12,241.37,12695.0,228.6598,228.7544,228.2622,228.4988,12695.0
2022-01-21 14:40:00,241.53,241.65,241.02,241.28,9951.0,228.6503,228.7639,228.1675,228.4136,9951.0
2022-01-21 14:50:00,241.28,241.29,240.84,240.91,10962.0,228.4136,228.4231,227.9971,228.0634,10962.0
2022-01-21 15:00:00,240.91,241.17,240.64,240.84,29202.0,228.0634,228.3095,227.8078,227.9971,29202.0
2022-01-21 15:10:00,240.81,241.28,240.46,241.1,21108.0,227.9687,228.4136,227.6374,228.2432,21108.0
2022-01-21 15:20:00,241.02,241.07,240.25,240.52,11717.0,228.1675,228.2148,227.4386,227.6942,11717.0
2022-01-21 15:30:00,240.54,241.13,240.54,241.12,23689.0,227.7131,228.2716,227.7131,228.2622,23689.0
2022-01-21 15:40:00,241.16,241.92,241.03,241.7,33516.0,228.3,229.0195,228.177,228.8112,33516.0
2022-01-21 15:50:00,241.68,241.86,240.7,241.0,90174.0,228.7923,228.9627,227.8646,228.1486,90174.0
2022-01-24 09:30:00,240.3,241.25,239.51,240.07,33368.0,227.4859,228.3852,226.738,227.2682,33368.0
2022-01-24 09:40:00,240.31,240.79,238.13,238.44,17727.0,227.4954,227.9498,225.4316,225.7251,17727.0
2022-01-24 09:50:00,238.43,239.48,238.13,239.43,15762.0,225.7156,226.7096,225.4316,226.6623,15762.0
2022-01-24 10:00:00,239.27,240.04,239.15,239.53,43247.0,226.5108,227.2398,226.3972,226.7569,43247.0
2022-01-24 10:10:00,239.41,239.5,237.76,238.0,13226.0,226.6433,226.7285,225.0813,225.3085,13226.0
2022-01-24 10:20:00,237.95,239.82,237.81,239.82,17618.0,225.2612,227.0315,225.1287,227.0315,17618.0
2022-01-24 10:30:00,239.56,240.13,238.95,239.96,10646.0,226.7853,227.325,226.2079,227.164,10646.0
2022-01-24 10:40:00,239.84,240.09,238.98,239.27,14120.0,227.0504,227.2871,226.2363,226.5108,14120.0
2022-01-24 10:50:00,239.19,239.95,238.72,238.83,7868.0,226.4351,227.1545,225.9901,226.0943,7868.0
2022-01-24 11:00:00,238.87,238.98,237.47,237.87,15592.0,226.1321,226.2363,224.8068,225.1855,15592.0
2022-01-24 11:10:00,237.86,237.92,237.2,237.28,6046.0,225.176,225.2328,224.5512,224.6269,6046.0
2022-01-24 11:20:00,237.24,237.75,236.88,237.75,23770.0,224.5891,225.0719,224.2483,225.0719,23770.0
2022-01-24 11:30:00,237.73,237.73,236.9,237.0,17767.0,225.0529,225.0529,224.2672,224.3619,17767.0
2022-01-24 11:40:00,236.98,237.08,236.68,236.83,62837.0,224.3429,224.4376,224.0589,224.2009,62837.0
2022-01-24 11:50:00,236.85,238.28,236.85,237.76,20083.0,224.2199,225.5736,224.2199,225.0813,20083.0
2022-01-24 12:00:00,237.73,237.95,236.19,236.5,15669.0,225.0529,225.2612,223.5951,223.8885,15669.0
2022-01-24 12:10:00,236.52,236.72,235.86,236.25,17911.0,223.9075,224.0968,223.2827,223.6519,17911.0
2022-01-24 12:20:00,236.13,236.49,235.24,235.58,20761.0,223.5383,223.8791,222.6957,223.0176,20761.0
2022-01-24 12:30:00,235.51,235.64,235.07,235.36,9313.0,222.9513,223.0744,222.5348,222.8093,9313.0
2022-01-24 12:40:00,235.34,236.05,235.04,235.12,16376.0,222.7904,223.4625,222.5064,222.5821,16376.0
2022-01-24 12:50:00,235.13,236.66,235.13,236.17,22368.0,222.5916,224.04,222.5916,223.5761,22368.0
2022-01-24 13:00:00,236.16,236.55,235.7,236.37,9257.0,223.5667,223.9359,223.1312,223.7655,9257.0
2022-01-24 13:10:00,236.42,238.22,236.36,237.89,24168.0,223.8128,225.5168,223.756,225.2044,24168.0
2022-01-24 13:20:00,237.72,237.72,236.38,236.78,9401.0,225.0435,225.0435,223.7749,224.1536,9401.0
2022-01-24 13:30:00,236.7,237.32,236.63,236.82,7749.0,224.0779,224.6648,224.0116,224.1915,7749.0
2022-01-24 13:40:00,236.71,236.71,235.8,236.42,9396.0,224.0873,224.0873,223.2259,223.8128,9396.0
2022-01-24 13:50:00,236.69,237.75,236.36,237.71,18405.0,224.0684,225.0719,223.756,225.034,18405.0
2022-01-24 14:00:00,237.93,238.48,237.92,238.22,12978.0,225.2423,225.7629,225.2328,225.5168,12978.0
2022-01-24 14:10:00,238.14,238.39,236.65,236.79,15739.0,225.4411,225.6777,224.0305,224.1631,15739.0
2022-01-24 14:20:00,236.74,236.93,235.68,235.69,15532.0,224.1157,224.2956,223.1122,223.1217,15532.0
2022-01-24 14:30:00,235.85,236.21,235.33,235.42,21333.0,223.2732,223.614,222.7809,222.8661,21333.0
2022-01-24 14:40:00,235.43,236.06,235.22,235.94,9973.0,222.8756,223.472,222.6768,223.3584,9973.0
2022-01-24 14:50:00,235.92,237.53,235.67,237.53,26301.0,223.3395,224.8636,223.1028,224.8636,26301.0
2022-01-24 15:00:00,237.54,237.91,236.96,237.55,13002.0,224.8731,225.2233,224.324,224.8825,13002.0
2022-01-24 15:10:00,237.64,238.09,237.5,237.51,18797.0,224.9677,225.3937,224.8352,224.8447,18797.0
2022-01-24 15:20:00,237.46,238.0,237.46,237.88,10019.0,224.7973,225.3085,224.7973,225.1949,10019.0
2022-01-24 15:30:00,237.73,239.12,237.59,238.83,21614.0,225.0529,226.3688,224.9204,226.0943,21614.0
2022-01-24 15:40:00,238.93,239.62,238.34,239.58,41387.0,226.1889,226.8421,225.6304,226.8043,41387.0
2022-01-24 15:50:00,239.82,240.91,239.56,240.16,134750.0,227.0315,228.0634,226.7853,227.3534,134750.0
2022-01-25 09:30:00,236.5,237.83,235.66,236.95,35908.0,223.8885,225.1476,223.0933,224.3145,35908.0
2022-01-25 09:40:00,237.38,237.38,235.72,235.75,9970.0,224.7216,224.7216,223.1501,223.1785,9970.0
2022-01-25 09:50:00,235.69,235.95,233.87,234.54,17473.0,223.1217,223.3679,221.3988,222.033,17473.0
2022-01-25 10:00:00,234.99,235.01,233.47,234.02,8770.0,222.459,222.478,221.0201,221.5408,8770.0
2022-01-25 10:10:00,233.97,235.1,233.33,234.54,9191.0,221.4934,222.5632,220.8876,222.033,9191.0
2022-01-25 10:20:00,234.47,235.69,234.26,235.58,16260.0,221.9668,223.1217,221.768,223.0176,16260.0
2022-01-25 10:30:00,235.62,236.31,234.92,235.19,6212.0,223.0554,223.7087,222.3928,222.6484,6212.0
2022-01-25 10:40:00,235.18,236.02,235.18,236.02,7644.0,222.6389,223.4341,222.6389,223.4341,7644.0
2022-01-25 10:50:00,235.9,236.31,235.08,235.08,9483.0,223.3205,223.7087,222.5442,222.5442,9483.0
2022-01-25 11:00:00,235.19,235.38,234.5,234.54,9549.0,222.6484,222.8282,221.9952,222.033,9549.0
2022-01-25 11:10:00,234.79,235.4,234.78,235.3,8651.0,222.2697,222.8472,222.2602,222.7525,8651.0
2022-01-25 11:20:00,235.46,236.07,235.25,235.64,6246.0,222.904,223.4815,222.7052,223.0744,6246.0
2022-01-25 11:30:00,235.75,236.21,234.8,235.2,7142.0,223.1785,223.614,222.2792,222.6578,7142.0
2022-01-25 11:40:00,234.89,235.49,234.68,235.18,7545.0,222.3644,222.9324,222.1656,222.6389,7545.0
2022-01-25 11:50:00,235.13,235.8,234.92,234.92,4307.0,222.5916,223.2259,222.3928,222.3928,4307.0
2022-01-25 12:00:00,234.63,235.87,234.36,235.71,9588.0,222.1182,223.2921,221.8626,223.1406,9588.0
2022-01-25 12:10:00,235.62,235.63,235.08,235.45,4821.0,223.0554,223.0649,222.5442,222.8945,4821.0
2022-01-25 12:20:00,235.52,236.37,235.52,235.7,4684.0,222.9608,223.7655,222.9608,223.1312,4684.0
2022-01-25 12:30:00,235.57,235.61,234.67,234.69,9899.0,223.0081,223.046,222.1561,222.175,9899.0
2022-01-25 12:40:00,234.74,235.21,234.5,234.5,9674.0,222.2224,222.6673,221.9952,221.9952,9674.0
2022-01-25 12:50:00,234.5,234.92,234.1,234.36,9804.0,221.9952,222.3928,221.6165,221.8626,9804.0
2022-01-25 13:00:00,234.49,234.56,233.83,234.19,9860.0,221.9857,222.052,221.3609,221.7017,9860.0
2022-01-25 13:10:00,234.44,234.9,234.35,234.43,3369.0,221.9384,222.3738,221.8532,221.9289,3369.0
2022-01-25 13:20:00,234.45,235.48,233.99,235.25,5077.0,221.9478,222.9229,221.5124,222.7052,5077.0
2022-01-25 13:30:00,235.19,236.06,235.12,235.9,5635.0,222.6484,223.472,222.5821,223.3205,5635.0
2022-01-25 13:40:00,235.9,236.2,235.55,236.17,9726.0,223.3205,223.6045,222.9892,223.5761,9726.0
2022-01-25 13:50:00,236.27,236.99,236.24,236.67,6860.0,223.6708,224.3524,223.6424,224.0495,6860.0
2022-01-25 14:00:00,236.66,236.89,236.52,236.77,8668.0,224.04,224.2577,223.9075,224.1441,8668.0
2022-01-25 14:10:00,236.77,237.93,236.77,237.93,8798.0,224.1441,225.2423,224.1441,225.2423,8798.0
2022-01-25 14:20:00,237.85,238.25,237.6,237.69,13977.0,225.1665,225.5452,224.9299,225.0151,13977.0
2022-01-25 14:30:00,237.86,238.65,237.86,238.65,8319.0,225.176,225.9239,225.176,225.9239,8319.0
2022-01-25 14:40:00,238.68,239.35,238.58,239.34,10338.0,225.9523,226.5865,225.8576,226.5771,10338.0
2022-01-25 14:50:00,239.37,239.55,239.2,239.54,5540.0,226.6055,226.7759,226.4445,226.7664,5540.0
2022-01-25 15:00:00,239.56,239.68,238.75,238.93,8584.0,226.7853,226.8989,226.0185,226.1889,8584.0
2022-01-25 15:10:00,238.84,239.13,238.43,239.13,4722.0,226.1037,226.3783,225.7156,226.3783,4722.0
2022-01-25 15:20:00,239.13,239.13,237.96,238.05,9202.0,226.3783,226.3783,225.2707,225.3559,9202.0
2022-01-25 15:30:00,237.9,237.9,237.17,237.68,26297.0,225.2139,225.2139,224.5228,225.0056,26297.0
2022-01-25 15:40:00,237.76,238.19,237.21,237.32,43129.0,225.0813,225.4884,224.5607,224.6648,43129.0
2022-01-25 15:50:00,237.16,237.31,236.38,236.52,181953.0,224.5133,224.6553,223.7749,223.9075,181953.0
2022-01-26 09:30:00,237.42,237.46,234.74,236.46,27827.0,224.7595,224.7973,222.2224,223.8507,27827.0
2022-01-26 09:40:00,236.56,238.93,236.24,238.8,15340.0,223.9453,226.1889,223.6424,226.0659,15340.0
2022-01-26 09:50:00,238.67,239.3,238.67,239.24,18818.0,225.9428,226.5392,225.9428,226.4824,18818.0
2022-01-26 10:00:00,239.28,239.9,239.07,239.41,17905.0,226.5203,227.1072,226.3215,226.6433,17905.0
2022-01-26 10:10:00,239.34,239.9,238.59,239.9,13582.0,226.5771,227.1072,225.8671,227.1072,13582.0
2022-01-26 10:20:00,239.92,239.92,238.12,238.2,9738.0,227.1261,227.1261,225.4221,225.4979,9738.0
2022-01-26 10:30:00,238.23,238.28,237.55,237.87,12433.0,225.5263,225.5736,224.8825,225.1855,12433.0
2022-01-26 10:40:00,237.68,238.18,235.56,235.63,19536.0,225.0056,225.4789,222.9986,223.0649,19536.0
2022-01-26 10:50:00,235.78,237.22,235.57,237.08,46859.0,223.2069,224.5701,223.0081,224.4376,46859.0
2022-01-26 11:00:00,237.13,237.14,236.62,236.82,18977.0,224.4849,224.4944,224.0021,224.1915,18977.0
2022-01-26 11:10:00,236.95,237.71,236.87,237.1,15646.0,224.3145,225.034,224.2388,224.4565,15646.0
2022-01-26 11:20:00,237.07,237.95,236.99,237.4,20457.0,224.4281,225.2612,224.3524,224.7405,20457.0
2022-01-26 11:30:00,237.48,238.04,237.46,237.73,12485.0,224.8163,225.3464,224.7973,225.0529,12485.0
2022-01-26 11:40:00,237.71,237.79,237.37,237.63,10420.0,225.034,225.1097,224.7121,224.9583,10420.0
2022-01-26 11:50:00,237.64,237.64,236.88,237.47,10169.0,224.9677,224.9677,224.2483,224.8068,10169.0
2022-01-26 12:00:00,237.5,237.94,237.43,237.43,8650.0,224.8352,225.2517,224.7689,224.7689,8650.0
2022-01-26 12:10:00,237.48,237.53,237.17,237.53,9170.0,224.8163,224.8636,224.5228,224.8636,9170.0
2022-01-26 12:20:00,237.59,237.59,236.79,237.33,18202.0,224.9204,224.9204,224.1631,224.6743,18202.0
2022-01-26 12:30:00,237.28,237.49,236.96,237.03,8390.0,224.6269,224.8257,224.324,224.3903,8390.0
2022-01-26 12:40:00,237.05,237.3,236.98,237.09,6626.0,224.4092,224.6459,224.3429,224.4471,6626.0
2022-01-26 12:50:00,237.25,237.71,237.19,237.28,12210.0,224.5985,225.034,224.5417,224.6269,12210.0
2022-01-26 13:00:00,237.34,237.37,236.85,237.22,11720.0,224.6837,224.7121,224.2199,224.5701,11720.0
2022-01-26 13:10:00,237.31,237.52,236.93,237.04,14675.0,224.6553,224.8541,224.2956,224.3997,14675.0
2022-01-26 13:20:00,236.98,237.03,236.65,236.91,5018.0,224.3429,224.3903,224.0305,224.2767,5018.0
2022-01-26 13:30:00,237.04,237.18,236.7,236.74,14228.0,224.3997,224.5323,224.0779,224.1157,14228.0
2022-01-26 13:40:00,236.77,237.13,236.65,236.93,7833.0,224.1441,224.4849,224.0305,224.2956,7833.0
2022-01-26 13:50:00,236.87,237.14,236.7,236.89,15834.0,224.2388,224.4944,224.0779,224.2577,15834.0
2022-01-26 14:00:00,237.11,238.57,236.9,237.75,37979.0,224.466,225.8481,224.2672,225.0719,37979.0
2022-01-26 14:10:00,237.74,238.09,237.05,237.18,14838.0,225.0624,225.3937,224.4092,224.5323,14838.0
2022-01-26 14:20:00,237.21,238.1,236.47,238.06,33505.0,224.5607,225.4032,223.8601,225.3653,33505.0
2022-01-26 14:30:00,238.13,238.15,236.69,237.71,28562.0,225.4316,225.4505,224.0684,225.034,28562.0
2022-01-26 14:40:00,237.78,237.78,235.27,235.64,16292.0,225.1003,225.1003,222.7241,223.0744,16292.0
2022-01-26 14:50:00,235.72,236.43,235.72,236.29,13057.0,223.1501,223.8223,223.1501,223.6897,13057.0
2022-01-26 15:00:00,236.18,236.2,234.6,234.6,16661.0,223.5856,223.6045,222.0898,222.0898,16661.0
2022-01-26 15:10:00,234.5,234.72,234.0,234.0,35361.0,221.9952,222.2034,221.5218,221.5218,35361.0
2022-01-26 15:20:00,234.07,234.94,233.99,234.74,27445.0,221.5881,222.4117,221.5124,222.2224,27445.0
2022-01-26 15:30:00,234.85,235.68,234.12,234.54,46845.0,222.3265,223.1122,221.6354,222.033,46845.0
2022-01-26 15:40:00,234.36,235.25,234.02,234.31,59213.0,221.8626,222.7052,221.5408,221.8153,59213.0
2022-01-26 15:50:00,234.43,235.11,233.59,234.33,168917.0,221.9289,222.5726,221.1337,221.8342,168917.0
2022-01-27 09:30:00,237.16,238.14,235.46,236.1,18727.0,224.5133,225.4411,222.904,223.5099,18727.0
2022-01-27 09:40:00,236.18,237.84,236.08,237.84,11239.0,223.5856,225.1571,223.4909,225.1571,11239.0
2022-01-27 09:50:00,237.51,238.08,237.13,237.6,6210.0,224.8447,225.3843,224.4849,224.9299,6210.0
2022-01-27 10:00:00,237.55,238.41,236.64,238.38,13718.0,224.8825,225.6967,224.0211,225.6683,13718.0
2022-01-27 10:10:00,238.47,238.74,238.03,238.03,8253.0,225.7535,226.0091,225.3369,225.3369,8253.0
2022-01-27 10:20:00,238.13,238.13,237.05,237.12,8789.0,225.4316,225.4316,224.4092,224.4755,8789.0
2022-01-27 10:30:00,237.16,237.28,236.42,236.49,6620.0,224.5133,224.6269,223.8128,223.8791,6620.0
2022-01-27 10:40:00,236.5,237.14,236.44,237.07,4966.0,223.8885,224.4944,223.8317,224.4281,4966.0
2022-01-27 10:50:00,237.23,238.24,237.23,238.04,6905.0,224.5796,225.5357,224.5796,225.3464,6905.0
2022-01-27 11:00:00,238.14,238.72,238.05,238.15,26558.0,225.4411,225.9901,225.3559,225.4505,26558.0
2022-01-27 11:10:00,238.12,238.83,237.84,237.91,9935.0,225.4221,226.0943,225.1571,225.2233,9935.0
2022-01-27 11:20:00,237.9,238.51,237.45,237.55,10319.0,225.2139,225.7913,224.7879,224.8825,10319.0
2022-01-27 11:30:00,237.86,238.94,237.85,238.43,7070.0,225.176,226.1984,225.1665,225.7156,7070.0
2022-01-27 11:40:00,238.61,238.92,238.47,238.89,9116.0,225.886,226.1795,225.7535,226.1511,9116.0
2022-01-27 11:50:00,238.9,238.9,238.31,238.81,12985.0,226.1605,226.1605,225.602,226.0753,12985.0
2022-01-27 12:00:00,238.85,238.85,237.63,237.63,13404.0,226.1132,226.1132,224.9583,224.9583,13404.0
2022-01-27 12:10:00,237.62,237.62,236.62,236.73,43404.0,224.9488,224.9488,224.0021,224.1063,43404.0
2022-01-27 12:20:00,236.68,236.81,236.17,236.51,7221.0,224.0589,224.182,223.5761,223.898,7221.0
2022-01-27 12:30:00,236.54,236.85,236.0,236.02,6413.0,223.9264,224.2199,223.4152,223.4341,6413.0
2022-01-27 12:40:00,236.08,236.08,235.32,235.52,14789.0,223.4909,223.4909,222.7714,222.9608,14789.0
2022-01-27 12:50:00,235.48,236.29,235.46,235.94,7994.0,222.9229,223.6897,222.904,223.3584,7994.0
2022-01-27 13:00:00,235.9,235.93,234.77,235.07,10007.0,223.3205,223.3489,222.2508,222.5348,10007.0
2022-01-27 13:10:00,235.07,235.1,234.39,234.47,11666.0,222.5348,222.5632,221.891,221.9668,11666.0
2022-01-27 13:20:00,234.29,234.29,233.45,233.46,3264.0,221.7964,221.7964,221.0012,221.0106,3264.0
2022-01-27 13:30:00,233.5,234.19,233.41,233.52,9338.0,221.0485,221.7017,220.9633,221.0674,9338.0
2022-01-27 13:40:00,233.26,233.6,233.0,233.45,13978.0,220.8213,221.1432,220.5752,221.0012,13978.0
2022-01-27 13:50:00,233.48,233.63,232.87,233.57,10730.0,221.0296,221.1716,220.4521,221.1148,10730.0
2022-01-27 14:00:00,233.7,234.8,233.7,234.2,6175.0,221.2378,222.2792,221.2378,221.7112,6175.0
2022-01-27 14:10:00,234.33,234.41,234.0,234.15,20918.0,221.8342,221.91,221.5218,221.6638,20918.0
2022-01-27 14:20:00,234.06,234.12,233.58,233.69,9384.0,221.5786,221.6354,221.1242,221.2284,9384.0
2022-01-27 14:30:00,233.64,233.94,233.5,233.88,3888.0,221.181,221.465,221.0485,221.4082,3888.0
2022-01-27 14:40:00,233.95,234.87,233.95,234.63,3888.0,221.4745,222.3454,221.4745,222.1182,3888.0
2022-01-27 14:50:00,234.58,234.66,233.78,234.16,6823.0,222.0709,222.1466,221.3136,221.6733,6823.0
2022-01-27 15:00:00,234.17,234.71,234.16,234.17,8077.0,221.6828,222.194,221.6733,221.6828,8077.0
2022-01-27 15:10:00,234.27,234.27,233.04,233.66,11943.0,221.7774,221.7774,220.613,221.2,11943.0
2022-01-27 15:20:00,233.77,234.63,233.61,234.5,8128.0,221.3041,222.1182,221.1526,221.9952,8128.0
2022-01-27 15:30:00,234.47,234.84,234.04,234.19,12409.0,221.9668,222.317,221.5597,221.7017,12409.0
2022-01-27 15:40:00,234.18,235.52,234.12,234.88,16363.0,221.6922,222.9608,221.6354,222.3549,16363.0
2022-01-27 15:50:00,234.84,235.3,234.63,234.85,61990.0,222.317,222.7525,222.1182,222.3265,61990.0
2022-01-28 09:30:00,233.57,233.6,231.23,232.36,21309.0,221.1148,221.1432,218.8995,219.9693,21309.0
2022-01-28 09:40:00,232.71,233.54,232.57,232.7,4266.0,220.3006,221.0864,220.1681,220.2912,4266.0
2022-01-28 09:50:00,232.85,233.2,231.53,232.29,11137.0,220.4332,220.7645,219.1836,219.903,11137.0
2022-01-28 10:00:00,232.19,232.8,232.01,232.8,18641.0,219.8084,220.3858,219.638,220.3858,18641.0
2022-01-28 10:10:00,232.79,233.6,232.78,233.31,7834.0,220.3764,221.1432,220.3669,220.8686,7834.0
2022-01-28 10:20:00,233.32,233.51,232.8,233.32,4342.0,220.8781,221.058,220.3858,220.8781,4342.0
2022-01-28 10:30:00,233.48,233.87,233.06,233.11,5501.0,221.0296,221.3988,220.632,220.6793,5501.0
2022-01-28 10:40:00,233.08,233.91,232.4,233.9,3975.0,220.6509,221.4366,220.0072,221.4272,3975.0
2022-01-28 10:50:00,233.74,233.93,233.46,233.93,3172.0,221.2757,221.4556,221.0106,221.4556,3172.0
2022-01-28 11:00:00,234.0,234.22,233.53,233.86,4358.0,221.5218,221.7301,221.0769,221.3893,4358.0
2022-01-28 11:10:00,233.89,234.64,233.89,234.62,4518.0,221.4177,222.1277,221.4177,222.1088,4518.0
2022-01-28 11:20:00,234.63,234.84,234.43,234.56,4687.0,222.1182,222.317,221.9289,222.052,4687.0
2022-01-28 11:30:00,234.86,235.54,234.63,235.0,13686.0,222.336,222.9797,222.1182,222.4685,13686.0
2022-01-28 11:40:00,235.0,235.05,234.73,234.8,5970.0,222.4685,222.5158,222.2129,222.2792,5970.0
2022-01-28 11:50:00,234.74,235.21,234.59,235.04,7880.0,222.2224,222.6673,222.0804,222.5064,7880.0
2022-01-28 12:00:00,235.06,235.52,235.02,235.02,7730.0,222.5253,222.9608,222.4874,222.4874,7730.0
2022-01-28 12:10:00,235.25,235.46,234.69,235.46,6282.0,222.7052,222.904,222.175,222.904,6282.0
2022-01-28 12:20:00,235.45,235.7,235.25,235.53,7808.0,222.8945,223.1312,222.7052,222.9702,7808.0
2022-01-28 12:30:00,235.49,235.68,235.03,235.13,15645.0,222.9324,223.1122,222.4969,222.5916,15645.0
2022-01-28 12:40:00,235.14,235.15,233.88,234.15,6339.0,222.601,222.6105,221.4082,221.6638,6339.0
2022-01-28 12:50:00,234.15,234.15,233.81,234.0,4499.0,221.6638,221.6638,221.342,221.5218,4499.0
2022-01-28 13:00:00,234.1,234.91,234.1,234.91,4786.0,221.6165,222.3833,221.6165,222.3833,4786.0
2022-01-28 13:10:00,235.01,235.39,234.9,235.2,4525.0,222.478,222.8377,222.3738,222.6578,4525.0
2022-01-28 13:20:00,235.24,235.27,234.63,234.83,5003.0,222.6957,222.7241,222.1182,222.3076,5003.0
2022-01-28 13:30:00,234.98,235.55,234.98,235.14,4096.0,222.4496,222.9892,222.4496,222.601,4096.0
2022-01-28 13:40:00,235.17,235.44,234.95,235.18,9713.0,222.6294,222.885,222.4212,222.6389,9713.0
2022-01-28 13:50:00,235.13,235.43,234.86,235.39,8577.0,222.5916,222.8756,222.336,222.8377,8577.0
2022-01-28 14:00:00,235.31,235.54,234.59,234.6,6041.0,222.762,222.9797,222.0804,222.0898,6041.0
2022-01-28 14:10:00,234.68,234.69,233.93,234.22,5152.0,222.1656,222.175,221.4556,221.7301,5152.0
2022-01-28 14:20:00,234.11,234.11,233.57,233.66,5182.0,221.626,221.626,221.1148,221.2,5182.0
2022-01-28 14:30:00,233.43,233.86,233.43,233.78,8885.0,220.9822,221.3893,220.9822,221.3136,8885.0
2022-01-28 14:40:00,233.87,234.89,233.87,234.75,6515.0,221.3988,222.3644,221.3988,222.2318,6515.0
2022-01-28 14:50:00,234.73,235.07,234.63,235.03,11733.0,222.2129,222.5348,222.1182,222.4969,11733.0
2022-01-28 15:00:00,235.16,235.54,234.99,235.51,6753.0,222.62,222.9797,222.459,222.9513,6753.0
2022-01-28 15:10:00,235.52,235.52,234.93,235.04,14256.0,222.9608,222.9608,222.4022,222.5064,14256.0
2022-01-28 15:20:00,234.97,235.43,234.75,235.09,17747.0,222.4401,222.8756,222.2318,222.5537,17747.0
2022-01-28 15:30:00,235.05,235.78,234.59,235.31,32210.0,222.5158,223.2069,222.0804,222.762,32210.0
2022-01-28 15:40:00,235.37,235.65,235.19,235.55,68082.0,222.8188,223.0838,222.6484,222.9892,68082.0
2022-01-28 15:50:00,235.65,236.54,235.2,236.22,294117.0,223.0838,223.9264,222.6578,223.6235,294117.0
2022-01-31 09:30:00,235.62,235.97,234.44,235.61,13611.0,223.0554,223.3868,221.9384,223.046,13611.0
2022-01-31 09:40:00,235.6,236.63,235.27,236.63,11897.0,223.0365,224.0116,222.7241,224.0116,11897.0
2022-01-31 09:50:00,236.84,236.85,235.25,236.3,23045.0,224.2104,224.2199,222.7052,223.6992,23045.0
2022-01-31 10:00:00,236.49,236.9,235.87,236.75,5176.0,223.8791,224.2672,223.2921,224.1252,5176.0
2022-01-31 10:10:00,236.71,237.35,236.71,237.13,6027.0,224.0873,224.6932,224.0873,224.4849,6027.0
2022-01-31 10:20:00,237.2,237.4,236.42,236.42,5375.0,224.5512,224.7405,223.8128,223.8128,5375.0
2022-01-31 10:30:00,236.71,236.71,236.14,236.29,9653.0,224.0873,224.0873,223.5477,223.6897,9653.0
2022-01-31 10:40:00,236.21,236.4,236.03,236.29,4582.0,223.614,223.7939,223.4436,223.6897,4582.0
2022-01-31 10:50:00,236.15,236.57,236.11,236.57,6760.0,223.5572,223.9548,223.5193,223.9548,6760.0
2022-01-31 11:00:00,236.59,237.26,236.5,237.25,6686.0,223.9737,224.608,223.8885,224.5985,6686.0
2022-01-31 11:10:00,237.13,237.17,236.56,236.88,8159.0,224.4849,224.5228,223.9453,224.2483,8159.0
2022-01-31 11:20:00,236.91,237.02,236.73,236.73,8850.0,224.2767,224.3808,224.1063,224.1063,8850.0
2022-01-31 11:30:00,236.77,236.9,236.46,236.53,6861.0,224.1441,224.2672,223.8507,223.9169,6861.0
2022-01-31 11:40:00,236.63,237.12,236.6,236.93,6559.0,224.0116,224.4755,223.9832,224.2956,6559.0
2022-01-31 11:50:00,236.94,237.46,236.93,237.4,6588.0,224.3051,224.7973,224.2956,224.7405,6588.0
2022-01-31 12:00:00,237.33,237.6,237.14,237.45,9512.0,224.6743,224.9299,224.4944,224.7879,9512.0
2022-01-31 12:10:00,237.41,237.86,237.4,237.86,9069.0,224.75,225.176,224.7405,225.176,9069.0
2022-01-31 12:20:00,237.8,237.8,237.41,237.63,5102.0,225.1192,225.1192,224.75,224.9583,5102.0
2022-01-31 12:30:00,237.59,237.68,237.44,237.49,5861.0,224.9204,225.0056,224.7784,224.8257,5861.0
2022-01-31 12:40:00,237.51,237.72,237.42,237.72,5224.0,224.8447,225.0435,224.7595,225.0435,5224.0
2022-01-31 12:50:00,237.64,238.23,237.51,237.7,18772.0,224.9677,225.5263,224.8447,225.0245,18772.0
2022-01-31 13:00:00,237.56,237.94,237.17,237.93,14345.0,224.892,225.2517,224.5228,225.2423,14345.0
2022-01-31 13:10:00,237.98,238.3,237.76,238.27,15569.0,225.2896,225.5925,225.0813,225.5641,15569.0
2022-01-31 13:20:00,238.37,238.56,238.14,238.18,8805.0,225.6588,225.8387,225.4411,225.4789,8805.0
2022-01-31 13:30:00,238.11,238.52,238.06,238.38,6266.0,225.4127,225.8008,225.3653,225.6683,6266.0
2022-01-31 13:40:00,238.34,238.36,237.9,238.12,8189.0,225.6304,225.6493,225.2139,225.4221,8189.0
2022-01-31 13:50:00,238.03,238.18,237.7,237.8,4967.0,225.3369,225.4789,225.0245,225.1192,4967.0
2022-01-31 14:00:00,237.79,238.28,237.78,238.23,5040.0,225.1097,225.5736,225.1003,225.5263,5040.0
2022-01-31 14:10:00,238.16,238.17,237.86,237.91,5822.0,225.46,225.4695,225.176,225.2233,5822.0
2022-01-31 14:20:00,237.86,237.93,237.66,237.8,10465.0,225.176,225.2423,224.9867,225.1192,10465.0
2022-01-31 14:30:00,237.8,237.85,237.24,237.51,18221.0,225.1192,225.1665,224.5891,224.8447,18221.0
2022-01-31 14:40:00,237.55,237.57,237.11,237.17,11534.0,224.8825,224.9015,224.466,224.5228,11534.0
2022-01-31 14:50:00,237.13,237.25,236.97,237.19,10555.0,224.4849,224.5985,224.3335,224.5417,10555.0
2022-01-31 15:00:00,237.17,237.25,236.63,236.64,12516.0,224.5228,224.5985,224.0116,224.0211,12516.0
2022-01-31 15:10:00,236.7,236.7,235.71,235.81,18761.0,224.0779,224.0779,223.1406,223.2353,18761.0
2022-01-31 15:20:00,235.94,236.57,235.86,236.4,11623.0,223.3584,223.9548,223.2827,223.7939,11623.0
2022-01-31 15:30:00,236.38,236.76,236.21,236.66,21759.0,223.7749,224.1347,223.614,224.04,21759.0
2022-01-31 15:40:00,236.77,237.24,236.62,237.24,23717.0,224.1441,224.5891,224.0021,224.5891,23717.0
2022-01-31 15:50:00,237.26,238.13,237.26,237.73,107100.0,224.608,225.4316,224.608,225.0529,107100.0
2022-02-01 09:30:00,238.25,238.5,237.04,238.21,26943.0,225.5452,225.7819,224.3997,225.5073,26943.0
2022-02-01 09:40:00,238.23,238.23,236.06,236.38,12246.0,225.5263,225.5263,223.472,223.7749,12246.0
2022-02-01 09:50:00,236.04,236.56,235.84,236.08,13953.0,223.4531,223.9453,223.2637,223.4909,13953.0
2022-02-01 10:00:00,236.07,236.09,234.11,234.7,14657.0,223.4815,223.5004,221.626,222.1845,14657.0
2022-02-01 10:10:00,234.88,234.88,233.79,233.82,5660.0,222.3549,222.3549,221.323,221.3514,5660.0
2022-02-01 10:20:00,233.6,234.23,233.44,233.76,13798.0,221.1432,221.7396,220.9917,221.2946,13798.0
2022-02-01 10:30:00,233.74,234.75,233.73,234.45,12792.0,221.2757,222.2318,221.2662,221.9478,12792.0
2022-02-01 10:40:00,234.43,234.52,233.58,233.94,15172.0,221.9289,222.0141,221.1242,221.465,15172.0
2022-02-01 10:50:00,234.02,235.17,234.02,235.17,12223.0,221.5408,222.6294,221.5408,222.6294,12223.0
2022-02-01 11:00:00,235.15,235.52,234.57,234.79,15785.0,222.6105,222.9608,222.0614,222.2697,15785.0
2022-02-01 11:10:00,234.88,235.2,234.46,234.91,23491.0,222.3549,222.6578,221.9573,222.3833,23491.0
2022-02-01 11:20:00,235.08,235.1,234.62,234.94,13667.0,222.5442,222.5632,222.1088,222.4117,13667.0
2022-02-01 11:30:00,234.81,235.26,234.51,235.13,6404.0,222.2886,222.7146,222.0046,222.5916,6404.0
2022-02-01 11:40:00,235.17,235.5,235.1,235.19,6285.0,222.6294,222.9418,222.5632,222.6484,6285.0
2022-02-01 11:50:00,235.36,235.63,235.29,235.44,4536.0,222.8093,223.0649,222.743,222.885,4536.0
2022-02-01 12:00:00,235.56,236.07,235.44,235.52,16612.0,222.9986,223.4815,222.885,222.9608,16612.0
2022-02-01 12:10:00,235.61,235.66,235.17,235.46,11213.0,223.046,223.0933,222.6294,222.904,11213.0
2022-02-01 12:20:00,235.51,235.62,235.29,235.62,8595.0,222.9513,223.0554,222.743,223.0554,8595.0
2022-02-01 12:30:00,235.7,235.7,235.14,235.49,7770.0,223.1312,223.1312,222.601,222.9324,7770.0
2022-02-01 12:40:00,235.5,235.76,235.26,235.26,4210.0,222.9418,223.188,222.7146,222.7146,4210.0
2022-02-01 12:50:00,235.3,235.51,235.13,235.51,5056.0,222.7525,222.9513,222.5916,222.9513,5056.0
2022-02-01 13:00:00,235.45,235.45,234.88,235.15,6719.0,222.8945,222.8945,222.3549,222.6105,6719.0
2022-02-01 13:10:00,235.04,235.33,235.03,235.32,13458.0,222.5064,222.7809,222.4969,222.7714,13458.0
2022-02-01 13:20:00,235.27,235.76,235.02,235.71,14185.0,222.7241,223.188,222.4874,223.1406,14185.0
2022-02-01 13:30:00,235.6,235.61,235.18,235.18,7738.0,223.0365,223.046,222.6389,222.6389,7738.0
2022-02-01 13:40:00,235.24,235.64,235.17,235.61,7431.0,222.6957,223.0744,222.6294,223.046,7431.0
2022-02-01 13:50:00,235.64,235.64,234.84,235.0,10405.0,223.0744,223.0744,222.317,222.4685,10405.0
2022-02-01 14:00:00,235.0,235.35,235.0,235.13,5403.0,222.4685,222.7998,222.4685,222.5916,5403.0
2022-02-01 14:10:00,235.25,235.45,234.87,234.95,7468.0,222.7052,222.8945,222.3454,222.4212,7468.0
2022-02-01 14:20:00,234.97,235.2,234.77,235.13,8405.0,222.4401,222.6578,222.2508,222.5916,8405.0
2022-02-01 14:30:00,235.15,235.2,234.8,234.8,7911.0,222.6105,222.6578,222.2792,222.2792,7911.0
2022-02-01 14:40:00,234.86,234.93,234.57,234.59,7928.0,222.336,222.4022,222.0614,222.0804,7928.0
2022-02-01 14:50:00,234.56,234.77,234.36,234.68,11814.0,222.052,222.2508,221.8626,222.1656,11814.0
2022-02-01 15:00:00,234.66,235.23,234.65,235.23,13154.0,222.1466,222.6862,222.1372,222.6862,13154.0
2022-02-01 15:10:00,235.26,235.41,234.85,234.95,12588.0,222.7146,222.8566,222.3265,222.4212,12588.0
2022-02-01 15:20:00,235.0,235.31,234.96,235.07,20254.0,222.4685,222.762,222.4306,222.5348,20254.0
2022-02-01 15:30:00,235.18,235.42,235.01,235.12,24062.0,222.6389,222.8661,222.478,222.5821,24062.0
2022-02-01 15:40:00,235.13,235.62,235.08,235.39,32312.0,222.5916,223.0554,222.5442,222.8377,32312.0
2022-02-01 15:50:00,235.44,235.77,235.09,235.63,141662.0,222.885,223.1975,222.5537,223.0649,141662.0
2022-02-02 09:30:00,237.69,238.3,236.65,237.64,31538.0,225.0151,225.5925,224.0305,224.9677,31538.0
2022-02-02 09:40:00,238.23,238.26,237.47,237.99,29682.0,225.5263,225.5547,224.8068,225.2991,29682.0
2022-02-02 09:50:00,238.02,238.3,237.18,237.5,36902.0,225.3275,225.5925,224.5323,224.8352,36902.0
2022-02-02 10:00:00,237.32,238.18,236.99,237.5,12276.0,224.6648,225.4789,224.3524,224.8352,12276.0
2022-02-02 10:10:00,237.21,237.56,236.73,236.95,6636.0,224.5607,224.892,224.1063,224.3145,6636.0
2022-02-02 10:20:00,236.73,237.12,236.56,236.91,7766.0,224.1063,224.4755,223.9453,224.2767,7766.0
2022-02-02 10:30:00,236.65,237.17,236.1,237.16,7897.0,224.0305,224.5228,223.5099,224.5133,7897.0
2022-02-02 10:40:00,237.04,237.21,236.26,236.93,10522.0,224.3997,224.5607,223.6613,224.2956,10522.0
2022-02-02 10:50:00,237.17,237.2,236.58,236.9,8621.0,224.5228,224.5512,223.9643,224.2672,8621.0
2022-02-02 11:00:00,237.01,237.68,236.43,237.01,34170.0,224.3713,225.0056,223.8223,224.3713,34170.0
2022-02-02 11:10:00,237.03,237.55,237.03,237.5,7424.0,224.3903,224.8825,224.3903,224.8352,7424.0
2022-02-02 11:20:00,237.58,237.99,237.31,237.93,11324.0,224.9109,225.2991,224.6553,225.2423,11324.0
2022-02-02 11:30:00,237.75,237.81,237.4,237.49,4071.0,225.0719,225.1287,224.7405,224.8257,4071.0
2022-02-02 11:40:00,237.56,238.18,237.47,237.8,11680.0,224.892,225.4789,224.8068,225.1192,11680.0
2022-02-02 11:50:00,237.74,237.75,237.04,237.04,4029.0,225.0624,225.0719,224.3997,224.3997,4029.0
2022-02-02 12:00:00,237.21,237.64,237.17,237.39,11991.0,224.5607,224.9677,224.5228,224.7311,11991.0
2022-02-02 12:10:00,237.31,237.4,237.08,237.09,8943.0,224.6553,224.7405,224.4376,224.4471,8943.0
2022-02-02 12:20:00,237.16,237.4,237.16,237.32,6200.0,224.5133,224.7405,224.5133,224.6648,6200.0
2022-02-02 12:30:00,237.26,237.72,237.18,237.7,6589.0,224.608,225.0435,224.5323,225.0245,6589.0
2022-02-02 12:40:00,237.7,237.73,237.4,237.43,15597.0,225.0245,225.0529,224.7405,224.7689,15597.0
2022-02-02 12:50:00,237.43,237.65,237.25,237.65,3199.0,224.7689,224.9772,224.5985,224.9772,3199.0
2022-02-02 13:00:00,237.69,238.11,237.52,237.92,8814.0,225.0151,225.4127,224.8541,225.2328,8814.0
2022-02-02 13:10:00,237.41,238.24,237.41,238.06,5997.0,224.75,225.5357,224.75,225.3653,5997.0
2022-02-02 13:20:00,237.97,238.16,237.88,237.91,2821.0,225.2801,225.46,225.1949,225.2233,2821.0
2022-02-02 13:30:00,238.27,238.5,238.23,238.23,2223.0,225.5641,225.7819,225.5263,225.5263,2223.0
2022-02-02 13:40:00,238.4,238.58,238.33,238.54,2566.0,225.6872,225.8576,225.6209,225.8197,2566.0
2022-02-02 13:50:00,238.41,238.65,238.38,238.62,4409.0,225.6967,225.9239,225.6683,225.8955,4409.0
2022-02-02 14:00:00,238.5,238.8,238.48,238.8,2970.0,225.7819,226.0659,225.7629,226.0659,2970.0
2022-02-02 14:10:00,238.81,238.88,238.56,238.83,8820.0,226.0753,226.1416,225.8387,226.0943,8820.0
2022-02-02 14:20:00,238.78,239.12,238.66,239.03,15254.0,226.0469,226.3688,225.9333,226.2836,15254.0
2022-02-02 14:30:00,239.09,239.33,238.99,239.33,11747.0,226.3404,226.5676,226.2457,226.5676,11747.0
2022-02-02 14:40:00,239.4,239.66,239.4,239.63,4916.0,226.6339,226.88,226.6339,226.8516,4916.0
2022-02-02 14:50:00,239.56,239.76,239.53,239.65,4463.0,226.7853,226.9747,226.7569,226.8705,4463.0
2022-02-02 15:00:00,239.63,239.96,239.62,239.71,12233.0,226.8516,227.164,226.8421,226.9273,12233.0
2022-02-02 15:10:00,239.64,240.17,239.64,240.15,7573.0,226.8611,227.3628,226.8611,227.3439,7573.0
2022-02-02 15:20:00,240.11,240.46,240.03,240.27,16132.0,227.306,227.6374,227.2303,227.4575,16132.0
2022-02-02 15:30:00,240.3,240.82,240.14,240.65,26969.0,227.4859,227.9782,227.3344,227.8172,26969.0
2022-02-02 15:40:00,240.6,240.83,240.39,240.62,38175.0,227.7699,227.9876,227.5711,227.7888,38175.0
2022-02-02 15:50:00,240.58,240.71,240.2,240.51,93540.0,227.751,227.874,227.3912,227.6847,93540.0
2022-02-03 09:30:00,238.52,238.52,235.69,237.6,15289.0,225.8008,225.8008,223.1217,224.9299,15289.0
2022-02-03 09:40:00,237.79,238.14,236.43,236.43,4472.0,225.1097,225.4411,223.8223,223.8223,4472.0
2022-02-03 09:50:00,236.49,237.84,236.48,237.48,10356.0,223.8791,225.1571,223.8696,224.8163,10356.0
2022-02-03 10:00:00,237.94,237.94,237.14,237.15,4034.0,225.2517,225.2517,224.4944,224.5039,4034.0
2022-02-03 10:10:00,237.1,237.65,237.02,237.46,4477.0,224.4565,224.9772,224.3808,224.7973,4477.0
2022-02-03 10:20:00,237.54,237.71,237.02,237.54,8912.0,224.8731,225.034,224.3808,224.8731,8912.0
2022-02-03 10:30:00,237.65,238.25,237.61,238.25,3177.0,224.9772,225.5452,224.9393,225.5452,3177.0
2022-02-03 10:40:00,238.34,238.65,238.25,238.25,2453.0,225.6304,225.9239,225.5452,225.5452,2453.0
2022-02-03 10:50:00,238.38,238.42,238.11,238.19,2108.0,225.6683,225.7061,225.4127,225.4884,2108.0
2022-02-03 11:00:00,238.25,238.81,238.25,238.79,3604.0,225.5452,226.0753,225.5452,226.0564,3604.0
2022-02-03 11:10:00,238.66,239.51,238.62,239.48,6809.0,225.9333,226.738,225.8955,226.7096,6809.0
2022-02-03 11:20:00,239.44,240.1,239.4,239.8,8593.0,226.6717,227.2966,226.6339,227.0125,8593.0
2022-02-03 11:30:00,239.97,240.12,239.55,239.57,2973.0,227.1735,227.3155,226.7759,226.7948,2973.0
2022-02-03 11:40:00,239.58,239.74,239.38,239.38,8024.0,226.8043,226.9557,226.6149,226.6149,8024.0
2022-02-03 11:50:00,239.37,239.52,239.08,239.08,2168.0,226.6055,226.7475,226.3309,226.3309,2168.0
2022-02-03 12:00:00,238.81,239.22,238.81,238.86,4710.0,226.0753,226.4635,226.0753,226.1227,4710.0
2022-02-03 12:10:00,238.77,238.9,238.13,238.55,4932.0,226.0375,226.1605,225.4316,225.8292,4932.0
2022-02-03 12:20:00,238.46,238.93,238.32,238.84,3235.0,225.744,226.1889,225.6115,226.1037,3235.0
2022-02-03 12:30:00,238.8,238.92,238.56,238.87,2367.0,226.0659,226.1795,225.8387,226.1321,2367.0
2022-02-03 12:40:00,238.86,238.89,238.01,238.26,7641.0,226.1227,226.1511,225.318,225.5547,7641.0
2022-02-03 12:50:00,238.37,238.55,238.3,238.55,2410.0,225.6588,225.8292,225.5925,225.8292,2410.0
2022-02-03 13:00:00,238.58,238.85,238.57,238.69,3050.0,225.8576,226.1132,225.8481,225.9617,3050.0
2022-02-03 13:10:00,238.54,238.79,238.48,238.64,2409.0,225.8197,226.0564,225.7629,225.9144,2409.0
2022-02-03 13:20:00,238.83,239.06,238.68,238.78,3125.0,226.0943,226.312,225.9523,226.0469,3125.0
2022-02-03 13:30:00,238.78,239.06,238.68,238.79,4171.0,226.0469,226.312,225.9523,226.0564,4171.0
2022-02-03 13:40:00,238.79,239.19,238.72,239.19,1822.0,226.0564,226.4351,225.9901,226.4351,1822.0
2022-02-03 13:50:00,239.13,239.26,238.95,239.26,3767.0,226.3783,226.5013,226.2079,226.5013,3767.0
2022-02-03 14:00:00,239.11,239.11,238.93,239.01,2107.0,226.3593,226.3593,226.1889,226.2647,2107.0
2022-02-03 14:10:00,239.25,239.4,239.11,239.3,2611.0,226.4919,226.6339,226.3593,226.5392,2611.0
2022-02-03 14:20:00,239.25,239.29,238.69,238.77,8659.0,226.4919,226.5297,225.9617,226.0375,8659.0
2022-02-03 14:30:00,238.5,238.51,238.05,238.24,6864.0,225.7819,225.7913,225.3559,225.5357,6864.0
2022-02-03 14:40:00,238.05,238.05,237.69,237.88,3274.0,225.3559,225.3559,225.0151,225.1949,3274.0
2022-02-03 14:50:00,237.94,238.2,237.88,238.04,6060.0,225.2517,225.4979,225.1949,225.3464,6060.0
2022-02-03 15:00:00,238.07,238.21,237.72,237.74,9301.0,225.3748,225.5073,225.0435,225.0624,9301.0
2022-02-03 15:10:00,237.85,238.46,237.82,238.41,10222.0,225.1665,225.744,225.1381,225.6967,10222.0
2022-02-03 15:20:00,238.43,238.72,238.1,238.41,10623.0,225.7156,225.9901,225.4032,225.6967,10623.0
2022-02-03 15:30:00,238.48,238.48,237.82,237.95,14277.0,225.7629,225.7629,225.1381,225.2612,14277.0
2022-02-03 15:40:00,237.96,238.18,237.54,237.83,18898.0,225.2707,225.4789,224.8731,225.1476,18898.0
2022-02-03 15:50:00,237.76,238.4,237.62,237.86,62224.0,225.0813,225.6872,224.9488,225.176,62224.0
2022-02-04 09:30:00,236.88,236.91,236.32,236.42,12390.0,224.2483,224.2767,223.7181,223.8128,12390.0
2022-02-04 09:40:00,236.57,237.7,236.57,237.59,2610.0,223.9548,225.0245,223.9548,224.9204,2610.0
2022-02-04 09:50:00,237.46,237.46,236.63,237.0,5010.0,224.7973,224.7973,224.0116,224.3619,5010.0
2022-02-04 10:00:00,237.09,237.56,236.75,236.82,7775.0,224.4471,224.892,224.1252,224.1915,7775.0
2022-02-04 10:10:00,236.93,237.72,236.47,237.33,8343.0,224.2956,225.0435,223.8601,224.6743,8343.0
2022-02-04 10:20:00,237.24,237.31,236.22,236.22,11192.0,224.5891,224.6553,223.6235,223.6235,11192.0
2022-02-04 10:30:00,236.26,236.58,235.69,235.89,8169.0,223.6613,223.9643,223.1217,223.3111,8169.0
2022-02-04 10:40:00,236.06,236.7,236.02,236.06,9340.0,223.472,224.0779,223.4341,223.472,9340.0
2022-02-04 10:50:00,236.22,236.9,236.16,236.4,10227.0,223.6235,224.2672,223.5667,223.7939,10227.0
2022-02-04 11:00:00,236.33,236.73,236.09,236.1,12468.0,223.7276,224.1063,223.5004,223.5099,12468.0
2022-02-04 11:10:00,236.15,237.17,236.15,237.11,3678.0,223.5572,224.5228,223.5572,224.466,3678.0
2022-02-04 11:20:00,237.05,237.31,236.69,237.17,8200.0,224.4092,224.6553,224.0684,224.5228,8200.0
2022-02-04 11:30:00,236.98,237.37,236.86,237.27,9001.0,224.3429,224.7121,224.2293,224.6175,9001.0
2022-02-04 11:40:00,237.18,237.45,237.09,237.32,7857.0,224.5323,224.7879,224.4471,224.6648,7857.0
2022-02-04 11:50:00,237.32,237.54,236.96,237.15,14745.0,224.6648,224.8731,224.324,224.5039,14745.0
2022-02-04 12:00:00,237.07,237.46,236.88,237.46,14985.0,224.4281,224.7973,224.2483,224.7973,14985.0
2022-02-04 12:10:00,237.24,237.77,236.96,237.59,5877.0,224.5891,225.0908,224.324,224.9204,5877.0
2022-02-04 12:20:00,237.65,238.09,237.59,237.99,6502.0,224.9772,225.3937,224.9204,225.2991,6502.0
2022-02-04 12:30:00,237.84,237.89,237.31,237.88,3500.0,225.1571,225.2044,224.6553,225.1949,3500.0
2022-02-04 12:40:00,238.04,238.06,237.69,237.88,5685.0,225.3464,225.3653,225.0151,225.1949,5685.0
2022-02-04 12:50:00,237.78,238.17,237.77,237.81,6552.0,225.1003,225.4695,225.0908,225.1287,6552.0
2022-02-04 13:00:00,237.81,238.26,237.81,238.18,7793.0,225.1287,225.5547,225.1287,225.4789,7793.0
2022-02-04 13:10:00,238.31,238.31,237.77,238.03,7572.0,225.602,225.602,225.0908,225.3369,7572.0
2022-02-04 13:20:00,238.14,238.21,237.71,237.78,5700.0,225.4411,225.5073,225.034,225.1003,5700.0
2022-02-04 13:30:00,237.76,237.8,237.55,237.65,4001.0,225.0813,225.1192,224.8825,224.9772,4001.0
2022-02-04 13:40:00,237.74,237.93,237.63,237.73,6734.0,225.0624,225.2423,224.9583,225.0529,6734.0
2022-02-04 13:50:00,237.84,237.95,237.62,237.73,4191.0,225.1571,225.2612,224.9488,225.0529,4191.0
2022-02-04 14:00:00,237.63,237.7,237.42,237.59,7798.0,224.9583,225.0245,224.7595,224.9204,7798.0
2022-02-04 14:10:00,237.6,237.6,237.33,237.33,2715.0,224.9299,224.9299,224.6743,224.6743,2715.0
2022-02-04 14:20:00,237.33,237.45,237.16,237.42,4437.0,224.6743,224.7879,224.5133,224.7595,4437.0
2022-02-04 14:30:00,237.32,237.66,237.18,237.53,6202.0,224.6648,224.9867,224.5323,224.8636,6202.0
2022-02-04 14:40:00,237.59,237.68,237.27,237.44,3003.0,224.9204,225.0056,224.6175,224.7784,3003.0
2022-02-04 14:50:00,237.4,237.81,237.4,237.75,6977.0,224.7405,225.1287,224.7405,225.0719,6977.0
2022-02-04 15:00:00,237.83,238.45,237.65,238.41,9583.0,225.1476,225.7345,224.9772,225.6967,9583.0
2022-02-04 15:10:00,238.48,238.79,238.41,238.58,9461.0,225.7629,226.0564,225.6967,225.8576,9461.0
2022-02-04 15:20:00,238.6,238.93,238.51,238.51,6908.0,225.8765,226.1889,225.7913,225.7913,6908.0
2022-02-04 15:30:00,238.51,238.97,238.46,238.64,16703.0,225.7913,226.2268,225.744,225.9144,16703.0
2022-02-04 15:40:00,238.65,238.65,237.85,238.11,24334.0,225.9239,225.9239,225.1665,225.4127,24334.0
2022-02-04 15:50:00,238.12,238.35,237.33,237.33,93015.0,225.4221,225.6399,224.6743,224.6743,93015.0
2022-02-07 09:30:00,238.27,238.27,236.65,236.95,6255.0,225.5641,225.5641,224.0305,224.3145,6255.0
2022-02-07 09:40:00,236.76,237.86,236.75,237.86,3916.0,224.1347,225.176,224.1252,225.176,3916.0
2022-02-07 09:50:00,237.98,237.98,236.31,237.31,6712.0,225.2896,225.2896,223.7087,224.6553,6712.0
2022-02-07 10:00:00,237.26,237.52,236.72,237.19,4215.0,224.608,224.8541,224.0968,224.5417,4215.0
2022-02-07 10:10:00,236.92,237.22,236.75,236.93,4216.0,224.2861,224.5701,224.1252,224.2956,4216.0
2022-02-07 10:20:00,236.93,237.4,236.9,237.12,4795.0,224.2956,224.7405,224.2672,224.4755,4795.0
2022-02-07 10:30:00,237.06,237.79,236.96,237.64,5842.0,224.4187,225.1097,224.324,224.9677,5842.0
2022-02-07 10:40:00,237.44,237.44,237.06,237.33,4713.0,224.7784,224.7784,224.4187,224.6743,4713.0
2022-02-07 10:50:00,237.41,237.41,237.13,237.28,2396.0,224.75,224.75,224.4849,224.6269,2396.0
2022-02-07 11:00:00,237.33,237.33,236.56,236.68,5470.0,224.6743,224.6743,223.9453,224.0589,5470.0
2022-02-07 11:10:00,236.67,237.58,236.67,237.5,4744.0,224.0495,224.9109,224.0495,224.8352,4744.0
2022-02-07 11:20:00,237.53,237.67,237.44,237.57,4102.0,224.8636,224.9961,224.7784,224.9015,4102.0
2022-02-07 11:30:00,237.51,237.69,236.96,237.23,8631.0,224.8447,225.0151,224.324,224.5796,8631.0
2022-02-07 11:40:00,237.14,237.26,236.97,237.03,1858.0,224.4944,224.608,224.3335,224.3903,1858.0
2022-02-07 11:50:00,236.9,237.71,236.9,237.63,3479.0,224.2672,225.034,224.2672,224.9583,3479.0
2022-02-07 12:00:00,237.58,237.58,237.25,237.34,3731.0,224.9109,224.9109,224.5985,224.6837,3731.0
2022-02-07 12:10:00,237.27,237.27,236.87,236.92,4379.0,224.6175,224.6175,224.2388,224.2861,4379.0
2022-02-07 12:20:00,237.0,237.01,236.75,236.93,3139.0,224.3619,224.3713,224.1252,224.2956,3139.0
2022-02-07 12:30:00,236.62,237.3,236.62,237.11,3162.0,224.0021,224.6459,224.0021,224.466,3162.0
2022-02-07 12:40:00,237.19,237.54,237.19,237.53,6144.0,224.5417,224.8731,224.5417,224.8636,6144.0
2022-02-07 12:50:00,237.54,237.54,237.26,237.26,1510.0,224.8731,224.8731,224.608,224.608,1510.0
2022-02-07 13:00:00,237.25,237.61,237.21,237.47,4573.0,224.5985,224.9393,224.5607,224.8068,4573.0
2022-02-07 13:10:00,237.45,237.49,237.23,237.45,4455.0,224.7879,224.8257,224.5796,224.7879,4455.0
2022-02-07 13:20:00,237.41,237.83,237.33,237.69,2467.0,224.75,225.1476,224.6743,225.0151,2467.0
2022-02-07 13:30:00,237.74,237.83,237.62,237.68,4405.0,225.0624,225.1476,224.9488,225.0056,4405.0
2022-02-07 13:40:00,237.75,237.91,237.63,237.66,3213.0,225.0719,225.2233,224.9583,224.9867,3213.0
2022-02-07 13:50:00,237.69,237.92,237.59,237.91,3761.0,225.0151,225.2328,224.9204,225.2233,3761.0
2022-02-07 14:00:00,237.8,238.01,237.78,237.97,2575.0,225.1192,225.318,225.1003,225.2801,2575.0
2022-02-07 14:10:00,237.97,238.23,237.89,238.13,5156.0,225.2801,225.5263,225.2044,225.4316,5156.0
2022-02-07 14:20:00,238.16,238.26,237.94,238.2,3254.0,225.46,225.5547,225.2517,225.4979,3254.0
2022-02-07 14:30:00,238.22,238.26,238.02,238.02,3143.0,225.5168,225.5547,225.3275,225.3275,3143.0
2022-02-07 14:40:00,238.03,238.13,237.95,238.1,3211.0,225.3369,225.4316,225.2612,225.4032,3211.0
2022-02-07 14:50:00,238.12,238.21,238.04,238.15,2397.0,225.4221,225.5073,225.3464,225.4505,2397.0
2022-02-07 15:00:00,238.01,238.15,237.85,237.85,1820.0,225.318,225.4505,225.1665,225.1665,1820.0
2022-02-07 15:10:00,237.93,238.22,237.88,238.1,3788.0,225.2423,225.5168,225.1949,225.4032,3788.0
2022-02-07 15:20:00,238.03,238.03,237.38,237.38,5255.0,225.3369,225.3369,224.7216,224.7216,5255.0
2022-02-07 15:30:00,237.61,237.61,237.23,237.23,3709.0,224.9393,224.9393,224.5796,224.5796,3709.0
2022-02-07 15:40:00,237.18,237.6,236.89,237.46,17122.0,224.5323,224.9299,224.2577,224.7973,17122.0
2022-02-07 15:50:00,237.6,237.96,237.07,237.62,61541.0,224.9299,225.2707,224.4281,224.9488,61541.0
2022-02-08 09:30:00,237.29,237.52,236.35,237.39,14875.0,225.351,225.5694,224.4583,225.446,14875.0
2022-02-08 09:40:00,237.34,237.62,236.91,237.4,6318.0,225.3985,225.6644,224.9901,225.4555,6318.0
2022-02-08 09:50:00,236.97,237.59,236.9,237.59,3970.0,225.0471,225.6359,224.9806,225.6359,3970.0
2022-02-08 10:00:00,237.43,238.6,237.43,238.47,13430.0,225.484,226.5951,225.484,226.4716,13430.0
2022-02-08 10:10:00,238.46,238.5,238.15,238.26,20120.0,226.4622,226.5001,226.1677,226.2722,20120.0
2022-02-08 10:20:00,238.25,238.96,238.23,238.91,17519.0,226.2627,226.937,226.2437,226.8895,17519.0
2022-02-08 10:30:00,238.8,239.27,238.8,239.13,8591.0,226.785,227.2314,226.785,227.0984,8591.0
2022-02-08 10:40:00,239.06,239.62,238.89,239.43,10335.0,227.032,227.5638,226.8705,227.3833,10335.0
2022-02-08 10:50:00,239.41,239.54,239.17,239.34,21877.0,227.3644,227.4878,227.1364,227.2979,21877.0
2022-02-08 11:00:00,239.3,239.73,239.05,239.4,6105.0,227.2599,227.6683,227.0225,227.3549,6105.0
2022-02-08 11:10:00,239.5,239.78,239.17,239.32,42357.0,227.4498,227.7157,227.1364,227.2789,42357.0
2022-02-08 11:20:00,239.2,239.5,239.13,239.48,2672.0,227.1649,227.4498,227.0984,227.4308,2672.0
2022-02-08 11:30:00,239.55,239.85,239.42,239.7,4189.0,227.4973,227.7822,227.3739,227.6398,4189.0
2022-02-08 11:40:00,239.65,239.75,239.14,239.28,7004.0,227.5923,227.6872,227.1079,227.2409,7004.0
2022-02-08 11:50:00,239.24,239.45,238.96,239.45,4100.0,227.2029,227.4023,226.937,227.4023,4100.0
2022-02-08 12:00:00,239.5,239.53,239.4,239.52,3340.0,227.4498,227.4783,227.3549,227.4688,3340.0
2022-02-08 12:10:00,239.57,239.64,239.26,239.26,2596.0,227.5163,227.5828,227.2219,227.2219,2596.0
2022-02-08 12:20:00,239.32,239.61,239.29,239.38,2538.0,227.2789,227.5543,227.2504,227.3359,2538.0
2022-02-08 12:30:00,239.36,239.53,239.29,239.47,3041.0,227.3169,227.4783,227.2504,227.4213,3041.0
2022-02-08 12:40:00,239.28,239.54,239.27,239.37,2387.0,227.2409,227.4878,227.2314,227.3264,2387.0
2022-02-08 12:50:00,239.36,239.7,239.36,239.63,3087.0,227.3169,227.6398,227.3169,227.5733,3087.0
2022-02-08 13:00:00,239.63,239.63,239.3,239.34,6233.0,227.5733,227.5733,227.2599,227.2979,6233.0
2022-02-08 13:10:00,239.31,239.5,239.27,239.35,3596.0,227.2694,227.4498,227.2314,227.3074,3596.0
2022-02-08 13:20:00,239.41,239.5,239.03,239.09,2920.0,227.3644,227.4498,227.0035,227.0605,2920.0
2022-02-08 13:30:00,239.15,239.45,239.15,239.18,4179.0,227.1174,227.4023,227.1174,227.1459,4179.0
2022-02-08 13:40:00,239.16,239.23,239.06,239.07,1618.0,227.1269,227.1934,227.032,227.0415,1618.0
2022-02-08 13:50:00,239.19,239.43,239.1,239.43,1654.0,227.1554,227.3833,227.07,227.3833,1654.0
2022-02-08 14:00:00,239.31,239.49,239.23,239.26,3362.0,227.2694,227.4403,227.1934,227.2219,3362.0
2022-02-08 14:10:00,239.2,239.22,238.97,238.97,2542.0,227.1649,227.1839,226.9465,226.9465,2542.0
2022-02-08 14:20:00,238.87,238.9,238.6,238.75,3277.0,226.8515,226.88,226.5951,226.7376,3277.0
2022-02-08 14:30:00,238.8,239.0,238.57,238.57,4316.0,226.785,226.975,226.5666,226.5666,4316.0
2022-02-08 14:40:00,238.67,238.74,238.45,238.7,6764.0,226.6616,226.7281,226.4527,226.6901,6764.0
2022-02-08 14:50:00,238.77,238.84,238.51,238.72,6776.0,226.7566,226.823,226.5096,226.7091,6776.0
2022-02-08 15:00:00,238.6,238.74,238.4,238.57,7102.0,226.5951,226.7281,226.4052,226.5666,7102.0
2022-02-08 15:10:00,238.67,239.41,238.67,239.31,2784.0,226.6616,227.3644,226.6616,227.2694,2784.0
2022-02-08 15:20:00,239.4,239.41,239.01,239.01,10983.0,227.3549,227.3644,226.9845,226.9845,10983.0
2022-02-08 15:30:00,239.12,239.36,238.52,238.76,12119.0,227.0889,227.3169,226.5191,226.7471,12119.0
2022-02-08 15:40:00,238.81,239.11,238.65,239.02,14625.0,226.7945,227.0794,226.6426,226.994,14625.0
2022-02-08 15:50:00,238.95,239.39,238.86,238.97,35674.0,226.9275,227.3454,226.842,226.9465,35674.0
2022-02-09 09:30:00,240.22,241.13,240.2,241.1,14016.0,228.1336,228.9978,228.1146,228.9693,14016.0
2022-02-09 09:40:00,240.98,241.61,240.77,241.1,7945.0,228.8554,229.4537,228.6559,228.9693,7945.0
2022-02-09 09:50:00,241.13,241.28,240.33,240.51,5028.0,228.9978,229.1403,228.2381,228.409,5028.0
2022-02-09 10:00:00,240.37,240.62,240.28,240.62,4340.0,228.2761,228.5135,228.1906,228.5135,4340.0
2022-02-09 10:10:00,240.52,241.01,240.52,240.88,5508.0,228.4185,228.8839,228.4185,228.7604,5508.0
2022-02-09 10:20:00,240.88,240.97,240.57,240.97,4811.0,228.7604,228.8459,228.466,228.8459,4811.0
2022-02-09 10:30:00,240.89,241.17,240.69,240.94,7089.0,228.7699,229.0358,228.58,228.8174,7089.0
2022-02-09 10:40:00,241.1,241.69,241.06,241.69,2700.0,228.9693,229.5296,228.9313,229.5296,2700.0
2022-02-09 10:50:00,241.53,241.84,241.53,241.72,4189.0,229.3777,229.6721,229.3777,229.5581,4189.0
2022-02-09 11:00:00,241.74,241.82,241.26,241.35,8616.0,229.5771,229.6531,229.1213,229.2067,8616.0
2022-02-09 11:10:00,241.31,241.56,240.41,240.62,7592.0,229.1688,229.4062,228.314,228.5135,7592.0
2022-02-09 11:20:00,240.51,240.74,240.47,240.61,1795.0,228.409,228.6274,228.371,228.504,1795.0
2022-02-09 11:30:00,240.54,240.84,240.53,240.6,7067.0,228.4375,228.7224,228.428,228.4945,7067.0
2022-02-09 11:40:00,240.75,240.84,240.54,240.78,10924.0,228.6369,228.7224,228.4375,228.6654,10924.0
2022-02-09 11:50:00,240.78,241.05,240.75,241.0,10802.0,228.6654,228.9218,228.6369,228.8744,10802.0
2022-02-09 12:00:00,241.0,241.16,240.99,241.11,7227.0,228.8744,229.0263,228.8649,228.9788,7227.0
2022-02-09 12:10:00,241.04,241.11,240.87,240.94,2611.0,228.9123,228.9788,228.7509,228.8174,2611.0
2022-02-09 12:20:00,240.96,241.01,240.7,240.71,7201.0,228.8364,228.8839,228.5894,228.5989,7201.0
2022-02-09 12:30:00,240.69,240.95,240.35,240.94,6752.0,228.58,228.8269,228.2571,228.8174,6752.0
2022-02-09 12:40:00,240.96,240.96,240.81,240.94,4851.0,228.8364,228.8364,228.6939,228.8174,4851.0
2022-02-09 12:50:00,240.94,241.05,240.81,241.05,6227.0,228.8174,228.9218,228.6939,228.9218,6227.0
2022-02-09 13:00:00,241.05,241.33,240.83,240.83,10808.0,228.9218,229.1878,228.7129,228.7129,10808.0
2022-02-09 13:10:00,241.01,241.02,240.86,241.0,1650.0,228.8839,228.8933,228.7414,228.8744,1650.0
2022-02-09 13:20:00,240.91,241.09,240.83,240.97,3432.0,228.7889,228.9598,228.7129,228.8459,3432.0
2022-02-09 13:30:00,241.03,241.12,240.8,240.86,5789.0,228.9028,228.9883,228.6844,228.7414,5789.0
2022-02-09 13:40:00,241.06,241.18,240.99,241.16,3799.0,228.9313,229.0453,228.8649,229.0263,3799.0
2022-02-09 13:50:00,241.3,241.36,240.7,240.82,21410.0,229.1593,229.2162,228.5894,228.7034,21410.0
2022-02-09 14:00:00,240.89,241.06,240.69,240.92,7842.0,228.7699,228.9313,228.58,228.7984,7842.0
2022-02-09 14:10:00,240.81,241.25,240.81,240.99,5969.0,228.6939,229.1118,228.6939,228.8649,5969.0
2022-02-09 14:20:00,241.02,241.05,240.84,240.93,5669.0,228.8933,228.9218,228.7224,228.8079,5669.0
2022-02-09 14:30:00,240.94,241.15,240.79,241.1,11219.0,228.8174,229.0168,228.6749,228.9693,11219.0
2022-02-09 14:40:00,241.15,241.32,241.04,241.15,3995.0,229.0168,229.1783,228.9123,229.0168,3995.0
2022-02-09 14:50:00,241.2,241.2,240.78,240.86,4367.0,229.0643,229.0643,228.6654,228.7414,4367.0
2022-02-09 15:00:00,240.66,240.88,240.45,240.63,4616.0,228.5515,228.7604,228.352,228.523,4616.0
2022-02-09 15:10:00,240.64,240.92,240.55,240.92,2410.0,228.5325,228.7984,228.447,228.7984,2410.0
2022-02-09 15:20:00,240.93,240.95,240.68,240.95,5336.0,228.8079,228.8269,228.5705,228.8269,5336.0
2022-02-09 15:30:00,240.92,241.13,240.77,240.78,13948.0,228.7984,228.9978,228.6559,228.6654,13948.0
2022-02-09 15:40:00,240.86,240.93,240.48,240.77,9066.0,228.7414,228.8079,228.3805,228.6559,9066.0
2022-02-09 15:50:00,240.82,241.01,240.57,240.81,35277.0,228.7034,228.8839,228.466,228.6939,35277.0
2022-02-10 09:30:00,238.35,239.25,238.34,239.1,10358.0,226.3577,227.2124,226.3482,227.07,10358.0
2022-02-10 09:40:00,239.66,240.6,239.66,240.24,3936.0,227.6018,228.4945,227.6018,228.1526,3936.0
2022-02-10 09:50:00,240.0,240.46,239.65,240.44,10110.0,227.9247,228.3615,227.5923,228.3425,10110.0
2022-02-10 10:00:00,240.39,240.88,240.24,240.88,6817.0,228.295,228.7604,228.1526,228.7604,6817.0
2022-02-10 10:10:00,240.85,241.12,240.47,240.47,2999.0,228.7319,228.9883,228.371,228.371,2999.0
2022-02-10 10:20:00,240.53,240.53,239.83,240.34,5499.0,228.428,228.428,227.7632,228.2476,5499.0
2022-02-10 10:30:00,240.18,240.19,239.33,239.62,3531.0,228.0956,228.1051,227.2884,227.5638,3531.0
2022-02-10 10:40:00,239.58,240.08,239.58,240.03,6987.0,227.5258,228.0006,227.5258,227.9532,6987.0
2022-02-10 10:50:00,239.98,239.98,239.16,239.28,9897.0,227.9057,227.9057,227.1269,227.2409,9897.0
2022-02-10 11:00:00,239.2,240.01,239.12,240.01,7674.0,227.1649,227.9342,227.0889,227.9342,7674.0
2022-02-10 11:10:00,239.89,240.02,239.45,239.45,3946.0,227.8202,227.9437,227.4023,227.4023,3946.0
2022-02-10 11:20:00,239.39,239.39,239.13,239.22,3362.0,227.3454,227.3454,227.0984,227.1839,3362.0
2022-02-10 11:30:00,239.07,239.65,239.07,239.65,2750.0,227.0415,227.5923,227.0415,227.5923,2750.0
2022-02-10 11:40:00,239.44,239.93,239.35,239.63,4211.0,227.3928,227.8582,227.3074,227.5733,4211.0
2022-02-10 11:50:00,239.6,239.76,239.5,239.74,1707.0,227.5448,227.6967,227.4498,227.6778,1707.0
2022-02-10 12:00:00,239.84,239.97,239.67,239.84,3014.0,227.7727,227.8962,227.6113,227.7727,3014.0
2022-02-10 12:10:00,239.89,240.0,239.74,239.88,1675.0,227.8202,227.9247,227.6778,227.8107,1675.0
2022-02-10 12:20:00,239.87,239.96,239.73,239.78,1887.0,227.8012,227.8867,227.6683,227.7157,1887.0
2022-02-10 12:30:00,239.88,239.9,239.59,239.65,2955.0,227.8107,227.8297,227.5353,227.5923,2955.0
2022-02-10 12:40:00,239.64,239.81,238.61,238.8,5401.0,227.5828,227.7442,226.6046,226.785,5401.0
2022-02-10 12:50:00,238.4,238.56,238.15,238.48,2093.0,226.4052,226.5571,226.1677,226.4811,2093.0
2022-02-10 13:00:00,238.39,238.92,238.15,238.64,7499.0,226.3957,226.899,226.1677,226.6331,7499.0
2022-02-10 13:10:00,238.61,238.65,238.16,238.19,7272.0,226.6046,226.6426,226.1772,226.2057,7272.0
2022-02-10 13:20:00,238.23,238.79,238.23,238.25,4327.0,226.2437,226.7755,226.2437,226.2627,4327.0
2022-02-10 13:30:00,238.27,238.8,238.16,238.8,11884.0,226.2817,226.785,226.1772,226.785,11884.0
2022-02-10 13:40:00,238.71,238.74,238.15,238.15,8106.0,226.6996,226.7281,226.1677,226.1677,8106.0
2022-02-10 13:50:00,238.27,238.54,238.15,238.4,5932.0,226.2817,226.5381,226.1677,226.4052,5932.0
2022-02-10 14:00:00,238.4,238.4,237.54,237.71,4390.0,226.4052,226.4052,225.5884,225.7499,4390.0
2022-02-10 14:10:00,237.68,237.81,237.27,237.34,9247.0,225.7214,225.8449,225.332,225.3985,9247.0
2022-02-10 14:20:00,237.35,237.64,237.18,237.63,5136.0,225.408,225.6834,225.2466,225.6739,5136.0
2022-02-10 14:30:00,237.58,237.88,237.37,237.81,4511.0,225.6264,225.9113,225.427,225.8449,4511.0
2022-02-10 14:40:00,237.91,238.43,237.71,238.15,10305.0,225.9398,226.4337,225.7499,226.1677,10305.0
2022-02-10 14:50:00,238.05,238.1,237.74,238.06,4929.0,226.0728,226.1203,225.7784,226.0823,4929.0
2022-02-10 15:00:00,238.15,238.41,237.91,238.41,6436.0,226.1677,226.4147,225.9398,226.4147,6436.0
2022-02-10 15:10:00,238.45,238.52,238.0,238.23,7065.0,226.4527,226.5191,226.0253,226.2437,7065.0
2022-02-10 15:20:00,237.99,238.71,237.93,238.4,7518.0,226.0158,226.6996,225.9588,226.4052,7518.0
2022-02-10 15:30:00,238.25,238.32,237.34,237.35,17960.0,226.2627,226.3292,225.3985,225.408,17960.0
2022-02-10 15:40:00,237.39,237.53,236.6,236.69,10201.0,225.446,225.5789,224.6957,224.7812,10201.0
2022-02-10 15:50:00,236.73,237.64,236.5,237.3,44426.0,224.8192,225.6834,224.6008,225.3605,44426.0
2022-02-11 09:30:00,236.66,238.71,236.65,237.63,12037.0,224.7527,226.6996,224.7432,225.6739,12037.0
2022-02-11 09:40:00,237.98,238.87,237.51,238.82,6282.0,226.0063,226.8515,225.56,226.804,6282.0
2022-02-11 09:50:00,238.78,239.15,237.25,237.95,13952.0,226.7661,227.1174,225.313,225.9778,13952.0
2022-02-11 10:00:00,238.45,238.96,237.59,238.82,6085.0,226.4527,226.937,225.6359,226.804,6085.0
2022-02-11 10:10:00,238.68,238.68,237.89,238.25,3054.0,226.6711,226.6711,225.9208,226.2627,3054.0
2022-02-11 10:20:00,238.48,238.98,238.2,238.41,4919.0,226.4811,226.956,226.2152,226.4147,4919.0
2022-02-11 10:30:00,238.7,239.17,238.48,238.48,5918.0,226.6901,227.1364,226.4811,226.4811,5918.0
2022-02-11 10:40:00,239.0,239.11,238.33,238.92,3995.0,226.975,227.0794,226.3387,226.899,3995.0
2022-02-11 10:50:00,239.16,239.34,238.61,238.96,7282.0,227.1269,227.2979,226.6046,226.937,7282.0
2022-02-11 11:00:00,239.04,239.7,238.79,238.89,5874.0,227.013,227.6398,226.7755,226.8705,5874.0
2022-02-11 11:10:00,238.84,239.0,238.42,238.68,6111.0,226.823,226.975,226.4242,226.6711,6111.0
2022-02-11 11:20:00,238.56,238.81,238.25,238.26,3162.0,226.5571,226.7945,226.2627,226.2722,3162.0
2022-02-11 11:30:00,238.2,238.41,237.76,237.76,3794.0,226.2152,226.4147,225.7974,225.7974,3794.0
2022-02-11 11:40:00,237.71,238.23,237.63,238.03,3234.0,225.7499,226.2437,225.6739,226.0538,3234.0
2022-02-11 11:50:00,238.03,238.68,237.99,238.48,4809.0,226.0538,226.6711,226.0158,226.4811,4809.0
2022-02-11 12:00:00,238.25,238.41,238.02,238.11,3901.0,226.2627,226.4147,226.0443,226.1298,3901.0
2022-02-11 12:10:00,238.27,238.46,237.68,237.68,2809.0,226.2817,226.4622,225.7214,225.7214,2809.0
2022-02-11 12:20:00,237.95,238.01,237.67,237.73,1777.0,225.9778,226.0348,225.7119,225.7689,1777.0
2022-02-11 12:30:00,237.85,238.11,237.54,237.54,3042.0,225.8828,226.1298,225.5884,225.5884,3042.0
2022-02-11 12:40:00,237.7,237.73,237.14,237.21,2802.0,225.7404,225.7689,225.2086,225.275,2802.0
2022-02-11 12:50:00,237.2,237.5,237.11,237.5,4740.0,225.2655,225.5505,225.1801,225.5505,4740.0
2022-02-11 13:00:00,237.43,237.9,237.39,237.9,4605.0,225.484,225.9303,225.446,225.9303,4605.0
2022-02-11 13:10:00,237.83,237.83,237.0,237.34,9094.0,225.8639,225.8639,225.0756,225.3985,9094.0
2022-02-11 13:20:00,237.4,237.48,237.0,237.04,2548.0,225.4555,225.5315,225.0756,225.1136,2548.0
2022-02-11 13:30:00,236.96,237.06,236.19,236.19,9180.0,225.0376,225.1326,224.3064,224.3064,9180.0
2022-02-11 13:40:00,236.0,236.1,235.1,235.47,9287.0,224.1259,224.2209,223.2712,223.6226,9287.0
2022-02-11 13:50:00,235.48,235.48,234.91,235.15,4884.0,223.6321,223.6321,223.0908,223.3187,4884.0
2022-02-11 14:00:00,235.19,235.92,234.78,235.34,4630.0,223.3567,224.0499,222.9673,223.4991,4630.0
2022-02-11 14:10:00,235.36,236.33,235.13,236.3,4120.0,223.5181,224.4393,223.2997,224.4108,4120.0
2022-02-11 14:20:00,236.04,236.11,235.34,235.48,2528.0,224.1639,224.2304,223.4991,223.6321,2528.0
2022-02-11 14:30:00,235.62,236.5,235.5,235.83,9205.0,223.765,224.6008,223.6511,223.9645,9205.0
2022-02-11 14:40:00,235.66,235.87,235.27,235.29,2584.0,223.803,224.0025,223.4327,223.4516,2584.0
2022-02-11 14:50:00,235.16,235.5,234.72,235.5,3919.0,223.3282,223.6511,222.9103,223.6511,3919.0
2022-02-11 15:00:00,235.57,236.03,235.31,235.31,6521.0,223.7176,224.1544,223.4706,223.4706,6521.0
2022-02-11 15:10:00,235.35,235.81,234.78,235.27,6670.0,223.5086,223.9455,222.9673,223.4327,6670.0
2022-02-11 15:20:00,235.25,235.58,235.04,235.44,10670.0,223.4137,223.7271,223.2142,223.5941,10670.0
2022-02-11 15:30:00,235.56,235.7,235.0,235.31,6804.0,223.7081,223.841,223.1762,223.4706,6804.0
2022-02-11 15:40:00,235.35,236.4,234.79,236.4,11919.0,223.5086,224.5058,222.9768,224.5058,11919.0
2022-02-11 15:50:00,236.5,236.62,235.86,235.94,54228.0,224.6008,224.7147,223.993,224.0689,54228.0
2022-02-14 09:30:00,235.93,236.07,235.5,235.5,10144.0,224.0594,224.1924,223.6511,223.6511,10144.0
2022-02-14 09:40:00,235.68,236.08,234.64,235.22,6150.0,223.822,224.2019,222.8344,223.3852,6150.0
2022-02-14 09:50:00,235.18,236.14,235.05,235.86,7867.0,223.3472,224.2589,223.2237,223.993,7867.0
2022-02-14 10:00:00,235.86,235.86,234.57,235.12,3012.0,223.993,223.993,222.7679,223.2902,3012.0
2022-02-14 10:10:00,235.03,235.9,234.47,234.92,7668.0,223.2047,224.031,222.6729,223.1003,7668.0
2022-02-14 10:20:00,235.06,235.66,234.87,235.06,7255.0,223.2332,223.803,223.0528,223.2332,7255.0
2022-02-14 10:30:00,235.25,235.26,234.44,234.65,4206.0,223.4137,223.4232,222.6444,222.8438,4206.0
2022-02-14 10:40:00,234.65,234.75,233.89,234.18,8383.0,222.8438,222.9388,222.1221,222.3975,8383.0
2022-02-14 10:50:00,234.06,234.31,233.01,233.23,3832.0,222.2835,222.521,221.2864,221.4953,3832.0
2022-02-14 11:00:00,233.36,233.63,233.02,233.44,7726.0,221.6188,221.8752,221.2959,221.6947,7726.0
2022-02-14 11:10:00,233.47,234.07,233.4,233.89,4488.0,221.7232,222.293,221.6567,222.1221,4488.0
2022-02-14 11:20:00,233.9,234.03,233.43,233.55,2891.0,222.1316,222.255,221.6852,221.7992,2891.0
2022-02-14 11:30:00,233.53,234.19,233.37,233.83,11137.0,221.7802,222.407,221.6282,222.0651,11137.0
2022-02-14 11:40:00,233.95,234.2,233.8,234.2,5286.0,222.1791,222.4165,222.0366,222.4165,5286.0
2022-02-14 11:50:00,234.39,234.39,233.48,233.91,2688.0,222.5969,222.5969,221.7327,222.1411,2688.0
2022-02-14 12:00:00,233.9,233.97,233.44,233.66,2500.0,222.1316,222.1981,221.6947,221.9037,2500.0
2022-02-14 12:10:00,233.36,233.81,233.33,233.71,3708.0,221.6188,222.0461,221.5903,221.9511,3708.0
2022-02-14 12:20:00,233.81,234.1,233.81,234.1,2821.0,222.0461,222.3215,222.0461,222.3215,2821.0
2022-02-14 12:30:00,234.19,234.44,234.06,234.35,2911.0,222.407,222.6444,222.2835,222.5589,2911.0
2022-02-14 12:40:00,234.34,234.53,234.18,234.5,2264.0,222.5494,222.7299,222.3975,222.7014,2264.0
2022-02-14 12:50:00,234.47,234.6,234.44,234.48,2356.0,222.6729,222.7964,222.6444,222.6824,2356.0
2022-02-14 13:00:00,234.53,235.01,234.47,234.77,2556.0,222.7299,223.1857,222.6729,222.9578,2556.0
2022-02-14 13:10:00,234.66,234.91,234.58,234.81,2629.0,222.8533,223.0908,222.7774,222.9958,2629.0
2022-02-14 13:20:00,234.66,234.79,234.52,234.67,3116.0,222.8533,222.9768,222.7204,222.8628,3116.0
2022-02-14 13:30:00,234.59,234.59,234.18,234.44,2079.0,222.7869,222.7869,222.3975,222.6444,2079.0
2022-02-14 13:40:00,234.41,234.44,233.99,234.0,2985.0,222.6159,222.6444,222.2171,222.2266,2985.0
2022-02-14 13:50:00,234.01,234.01,233.36,233.46,4202.0,222.236,222.236,221.6188,221.7137,4202.0
2022-02-14 14:00:00,233.36,233.82,233.06,233.23,6582.0,221.6188,222.0556,221.3338,221.4953,6582.0
2022-02-14 14:10:00,233.18,233.59,233.01,233.41,4709.0,221.4478,221.8372,221.2864,221.6662,4709.0
2022-02-14 14:20:00,233.43,234.28,233.1,233.88,8882.0,221.6852,222.4925,221.3718,222.1126,8882.0
2022-02-14 14:30:00,233.88,234.5,233.36,234.0,4126.0,222.1126,222.7014,221.6188,222.2266,4126.0
2022-02-14 14:40:00,233.93,234.26,233.66,233.73,3595.0,222.1601,222.4735,221.9037,221.9701,3595.0
2022-02-14 14:50:00,234.15,234.35,233.6,234.06,4283.0,222.369,222.5589,221.8467,222.2835,4283.0
2022-02-14 15:00:00,233.93,234.1,233.41,234.03,4189.0,222.1601,222.3215,221.6662,222.255,4189.0
2022-02-14 15:10:00,234.0,234.16,233.33,233.33,6249.0,222.2266,222.3785,221.5903,221.5903,6249.0
2022-02-14 15:20:00,233.41,234.06,233.24,233.74,4990.0,221.6662,222.2835,221.5048,221.9796,4990.0
2022-02-14 15:30:00,233.67,234.28,233.65,233.95,5969.0,221.9132,222.4925,221.8942,222.1791,5969.0
2022-02-14 15:40:00,234.0,234.64,233.95,234.39,14279.0,222.2266,222.8344,222.1791,222.5969,14279.0
2022-02-14 15:50:00,234.32,234.47,233.68,233.86,75861.0,222.5305,222.6729,221.9227,222.0936,75861.0
2022-02-15 09:30:00,234.15,234.67,232.39,232.88,59291.0,222.369,222.8628,220.6976,221.1629,59291.0
2022-02-15 09:40:00,232.96,233.47,231.05,231.05,38773.0,221.2389,221.7232,219.425,219.425,38773.0
2022-02-15 09:50:00,231.25,231.25,230.0,230.18,49149.0,219.6149,219.6149,218.4278,218.5988,49149.0
2022-02-15 10:00:00,230.05,230.4,229.43,229.67,35928.0,218.4753,218.8077,217.8865,218.1144,35928.0
2022-02-15 10:10:00,229.66,229.75,227.3,227.59,97909.0,218.1049,218.1904,215.8637,216.1391,97909.0
2022-02-15 10:20:00,227.59,228.85,227.49,228.56,50290.0,216.1391,217.3357,216.0441,217.0603,50290.0
2022-02-15 10:30:00,228.7,228.98,227.05,227.47,24334.0,217.1932,217.4591,215.6262,216.0251,24334.0
2022-02-15 10:40:00,227.49,228.26,227.32,227.72,46553.0,216.0441,216.7754,215.8826,216.2625,46553.0
2022-02-15 10:50:00,227.77,227.9,226.85,227.0,25107.0,216.31,216.4335,215.4363,215.5787,25107.0
2022-02-15 11:00:00,227.05,227.59,226.45,226.68,25934.0,215.6262,216.1391,215.0564,215.2748,25934.0
2022-02-15 11:10:00,226.68,226.93,225.13,225.37,23420.0,215.2748,215.5123,213.8028,214.0308,23420.0
2022-02-15 11:20:00,225.4,225.4,223.3,224.33,54083.0,214.0593,214.0593,212.0649,213.0431,54083.0
2022-02-15 11:30:00,224.34,224.58,223.32,224.01,48642.0,213.0526,213.2805,212.0839,212.7392,48642.0
2022-02-15 11:40:00,223.96,224.74,223.83,224.16,55565.0,212.6917,213.4325,212.5682,212.8816,55565.0
2022-02-15 11:50:00,224.16,224.52,223.54,224.51,35172.0,212.8816,213.2235,212.2928,213.214,35172.0
2022-02-15 12:00:00,224.51,225.13,224.0,225.0,34757.0,213.214,213.8028,212.7297,213.6794,34757.0
2022-02-15 12:10:00,225.0,225.09,224.45,224.55,21566.0,213.6794,213.7648,213.157,213.252,21566.0
2022-02-15 12:20:00,224.46,224.56,224.09,224.36,22213.0,213.1665,213.2615,212.8152,213.0716,22213.0
2022-02-15 12:30:00,224.34,224.36,223.72,223.92,25080.0,213.0526,213.0716,212.4638,212.6537,25080.0
2022-02-15 12:40:00,223.92,224.09,223.34,223.34,29559.0,212.6537,212.8152,212.1029,212.1029,29559.0
2022-02-15 12:50:00,223.45,223.5,223.05,223.34,18898.0,212.2074,212.2548,211.8275,212.1029,18898.0
2022-02-15 13:00:00,223.31,223.4,222.45,222.5,18702.0,212.0744,212.1599,211.2577,211.3052,18702.0
2022-02-15 13:10:00,222.5,222.64,221.78,221.92,25929.0,211.3052,211.4381,210.6214,210.7543,25929.0
2022-02-15 13:20:00,221.95,222.4,221.91,222.31,30946.0,210.7828,211.2102,210.7448,211.1247,30946.0
2022-02-15 13:30:00,222.41,222.53,221.84,222.0,33196.0,211.2197,211.3337,210.6784,210.8303,33196.0
2022-02-15 13:40:00,221.99,222.06,221.85,221.97,25775.0,210.8208,210.8873,210.6879,210.8018,25775.0
2022-02-15 13:50:00,221.96,222.0,221.45,221.53,22343.0,210.7923,210.8303,210.308,210.384,22343.0
2022-02-15 14:00:00,221.54,221.54,220.83,220.95,30067.0,210.3935,210.3935,209.7192,209.8331,30067.0
2022-02-15 14:10:00,220.96,221.0,220.56,220.61,31955.0,209.8426,209.8806,209.4628,209.5103,31955.0
2022-02-15 14:20:00,220.62,221.12,220.44,221.0,33714.0,209.5198,209.9946,209.3488,209.8806,33714.0
2022-02-15 14:30:00,220.95,221.21,220.85,220.92,24395.0,209.8331,210.0801,209.7382,209.8047,24395.0
2022-02-15 14:40:00,220.88,220.9,219.64,219.86,29617.0,209.7667,209.7857,208.5891,208.798,29617.0
2022-02-15 14:50:00,219.85,219.87,219.0,219.65,47014.0,208.7885,208.8075,207.9813,208.5986,47014.0
2022-02-15 15:00:00,219.6,220.73,219.59,220.1,43098.0,208.5511,209.6242,208.5416,209.0259,43098.0
2022-02-15 15:10:00,220.19,220.19,219.58,219.76,27250.0,209.1114,209.1114,208.5321,208.703,27250.0
2022-02-15 15:20:00,219.76,220.01,219.45,219.87,47695.0,208.703,208.9404,208.4086,208.8075,47695.0
2022-02-15 15:30:00,219.87,220.07,219.1,219.3,61570.0,208.8075,208.9974,208.0762,208.2662,61570.0
2022-02-15 15:40:00,219.28,219.96,219.16,219.6,67586.0,208.2472,208.893,208.1332,208.5511,67586.0
2022-02-15 15:50:00,219.77,220.11,219.34,219.65,284402.0,208.7125,209.0354,208.3042,208.5986,284402.0
2022-02-16 09:30:00,220.0,222.41,219.89,222.27,78191.0,208.9309,211.2197,208.8265,211.0867,78191.0
2022-02-16 09:40:00,222.5,223.47,221.44,222.79,114920.0,211.3052,212.2264,210.2985,211.5806,114920.0
2022-02-16 09:50:00,222.74,223.74,222.28,223.74,18956.0,211.5331,212.4828,211.0962,212.4828,18956.0
2022-02-16 10:00:00,223.65,223.82,222.31,222.79,29583.0,212.3973,212.5587,211.1247,211.5806,29583.0
2022-02-16 10:10:00,222.86,223.49,222.35,222.37,12683.0,211.647,212.2454,211.1627,211.1817,12683.0
2022-02-16 10:20:00,222.38,222.75,222.24,222.75,9404.0,211.1912,211.5426,211.0582,211.5426,9404.0
2022-02-16 10:30:00,222.75,222.8,222.22,222.28,16626.0,211.5426,211.5901,211.0392,211.0962,16626.0
2022-02-16 10:40:00,222.27,222.27,221.63,221.63,13812.0,211.0867,211.0867,210.4789,210.4789,13812.0
2022-02-16 10:50:00,221.73,221.79,221.36,221.52,14379.0,210.5739,210.6309,210.2225,210.3745,14379.0
2022-02-16 11:00:00,221.58,221.91,221.27,221.54,8462.0,210.4315,210.7448,210.137,210.3935,8462.0
2022-02-16 11:10:00,221.54,221.59,221.01,221.01,9085.0,210.3935,210.4409,209.8901,209.8901,9085.0
2022-02-16 11:20:00,221.0,221.55,221.0,221.42,12650.0,209.8806,210.403,209.8806,210.2795,12650.0
2022-02-16 11:30:00,221.33,221.4,221.03,221.08,7161.0,210.194,210.2605,209.9091,209.9566,7161.0
2022-02-16 11:40:00,221.02,221.17,220.67,221.08,46241.0,209.8996,210.0421,209.5672,209.9566,46241.0
2022-02-16 11:50:00,221.09,221.28,220.64,220.65,18877.0,209.9661,210.1465,209.5387,209.5482,18877.0
2022-02-16 12:00:00,220.68,221.09,220.56,220.75,25109.0,209.5767,209.9661,209.4628,209.6432,25109.0
2022-02-16 12:10:00,220.74,220.84,220.6,220.68,11131.0,209.6337,209.7287,209.5008,209.5767,11131.0
2022-02-16 12:20:00,220.8,221.08,220.68,220.68,8258.0,209.6907,209.9566,209.5767,209.5767,8258.0
2022-02-16 12:30:00,220.76,220.76,219.75,219.76,15864.0,209.6527,209.6527,208.6935,208.703,15864.0
2022-02-16 12:40:00,219.85,220.03,219.57,219.61,9004.0,208.7885,208.9594,208.5226,208.5606,9004.0
2022-02-16 12:50:00,219.61,220.24,219.61,219.87,25164.0,208.5606,209.1589,208.5606,208.8075,25164.0
2022-02-16 13:00:00,219.84,220.41,219.8,220.35,14899.0,208.779,209.3203,208.741,209.2633,14899.0
2022-02-16 13:10:00,220.45,220.46,220.03,220.26,8403.0,209.3583,209.3678,208.9594,209.1779,8403.0
2022-02-16 13:20:00,220.33,220.8,220.13,220.46,13143.0,209.2443,209.6907,209.0544,209.3678,13143.0
2022-02-16 13:30:00,220.52,220.57,219.94,219.95,7050.0,209.4248,209.4723,208.874,208.8835,7050.0
2022-02-16 13:40:00,220.0,220.23,219.91,220.03,10827.0,208.9309,209.1494,208.8455,208.9594,10827.0
2022-02-16 13:50:00,220.04,220.39,219.8,220.02,15981.0,208.9689,209.3013,208.741,208.9499,15981.0
2022-02-16 14:00:00,220.06,220.34,219.65,220.05,42454.0,208.9879,209.2538,208.5986,208.9784,42454.0
2022-02-16 14:10:00,219.91,220.05,219.35,219.36,16271.0,208.8455,208.9784,208.3137,208.3231,16271.0
2022-02-16 14:20:00,219.29,220.09,219.29,219.82,14433.0,208.2567,209.0164,208.2567,208.76,14433.0
2022-02-16 14:30:00,219.93,220.11,219.27,219.44,16792.0,208.8645,209.0354,208.2377,208.3991,16792.0
2022-02-16 14:40:00,219.4,219.41,218.71,218.76,13413.0,208.3611,208.3706,207.7059,207.7533,13413.0
2022-02-16 14:50:00,218.84,219.84,218.73,219.74,10272.0,207.8293,208.779,207.7248,208.684,10272.0
2022-02-16 15:00:00,219.72,220.12,219.67,220.01,29836.0,208.665,209.0449,208.6176,208.9404,29836.0
2022-02-16 15:10:00,220.06,220.18,219.87,220.05,26381.0,208.9879,209.1019,208.8075,208.9784,26381.0
2022-02-16 15:20:00,220.04,220.37,219.71,220.25,75665.0,208.9689,209.2823,208.6555,209.1684,75665.0
2022-02-16 15:30:00,220.26,220.94,220.1,220.84,54762.0,209.1779,209.8237,209.0259,209.7287,54762.0
2022-02-16 15:40:00,220.86,221.11,220.47,221.04,73951.0,209.7477,209.9851,209.3773,209.9186,73951.0
2022-02-16 15:50:00,221.09,221.45,220.66,221.0,145358.0,209.9661,210.308,209.5577,209.8806,145358.0
2022-02-17 09:30:00,220.15,220.79,219.37,219.75,30023.0,209.0734,209.6812,208.3326,208.6935,30023.0
2022-02-17 09:40:00,219.75,220.31,219.4,219.5,12762.0,208.6935,209.2253,208.3611,208.4561,12762.0
2022-02-17 09:50:00,219.68,219.68,218.13,218.26,12741.0,208.627,208.627,207.155,207.2785,12741.0
2022-02-17 10:00:00,218.07,218.96,218.07,218.77,15913.0,207.0981,207.9433,207.0981,207.7628,15913.0
2022-02-17 10:10:00,218.6,218.83,218.42,218.67,15355.0,207.6014,207.8198,207.4304,207.6679,15355.0
2022-02-17 10:20:00,218.74,218.76,218.32,218.67,10169.0,207.7343,207.7533,207.3355,207.6679,10169.0
2022-02-17 10:30:00,218.6,219.37,218.6,219.37,3176.0,207.6014,208.3326,207.6014,208.3326,3176.0
2022-02-17 10:40:00,219.44,219.56,219.07,219.38,20306.0,208.3991,208.5131,208.0477,208.3421,20306.0
2022-02-17 10:50:00,219.28,219.91,219.22,219.91,13270.0,208.2472,208.8455,208.1902,208.8455,13270.0
2022-02-17 11:00:00,219.92,220.06,219.59,219.7,7235.0,208.855,208.9879,208.5416,208.646,7235.0
2022-02-17 11:10:00,219.74,219.86,219.5,219.56,7680.0,208.684,208.798,208.4561,208.5131,7680.0
2022-02-17 11:20:00,219.44,219.45,218.55,218.63,7165.0,208.3991,208.4086,207.5539,207.6299,7165.0
2022-02-17 11:30:00,218.61,218.66,217.86,218.11,7894.0,207.6109,207.6584,206.8986,207.136,7894.0
2022-02-17 11:40:00,218.43,218.54,218.13,218.34,6025.0,207.4399,207.5444,207.155,207.3545,6025.0
2022-02-17 11:50:00,218.41,218.41,217.85,217.9,4964.0,207.4209,207.4209,206.8891,206.9366,4964.0
2022-02-17 12:00:00,217.8,217.91,217.4,217.83,10506.0,206.8416,206.9461,206.4618,206.8701,10506.0
2022-02-17 12:10:00,217.83,217.94,217.58,217.8,3851.0,206.8701,206.9746,206.6327,206.8416,3851.0
2022-02-17 12:20:00,217.85,218.18,217.67,218.18,5301.0,206.8891,207.2025,206.7182,207.2025,5301.0
2022-02-17 12:30:00,218.09,218.21,217.97,218.0,4939.0,207.117,207.231,207.0031,207.0316,4939.0
2022-02-17 12:40:00,218.0,218.02,216.83,217.06,26812.0,207.0316,207.0506,205.9204,206.1389,26812.0
2022-02-17 12:50:00,217.06,217.24,216.92,217.12,9744.0,206.1389,206.3098,206.0059,206.1959,9744.0
2022-02-17 13:00:00,217.2,217.62,217.11,217.62,5247.0,206.2718,206.6707,206.1864,206.6707,5247.0
2022-02-17 13:10:00,217.54,218.69,217.48,218.63,5921.0,206.5947,207.6869,206.5377,207.6299,5921.0
2022-02-17 13:20:00,218.59,219.13,218.56,218.87,5858.0,207.5919,208.1047,207.5634,207.8578,5858.0
2022-02-17 13:30:00,218.97,219.08,218.84,218.84,7022.0,207.9528,208.0572,207.8293,207.8293,7022.0
2022-02-17 13:40:00,218.83,219.05,218.56,219.02,6557.0,207.8198,208.0287,207.5634,208.0003,6557.0
2022-02-17 13:50:00,219.11,219.12,218.73,218.73,4545.0,208.0857,208.0952,207.7248,207.7248,4545.0
2022-02-17 14:00:00,218.75,218.77,218.42,218.58,4452.0,207.7438,207.7628,207.4304,207.5824,4452.0
2022-02-17 14:10:00,218.6,218.76,218.44,218.71,9713.0,207.6014,207.7533,207.4494,207.7059,9713.0
2022-02-17 14:20:00,218.66,218.7,218.26,218.39,6350.0,207.6584,207.6964,207.2785,207.402,6350.0
2022-02-17 14:30:00,218.37,218.48,218.18,218.32,6345.0,207.383,207.4874,207.2025,207.3355,6345.0
2022-02-17 14:40:00,218.28,218.73,218.27,218.71,5231.0,207.2975,207.7248,207.288,207.7059,5231.0
2022-02-17 14:50:00,218.72,219.26,218.65,219.23,10621.0,207.7153,208.2282,207.6489,208.1997,10621.0
2022-02-17 15:00:00,219.16,219.47,218.67,218.68,13464.0,208.1332,208.4276,207.6679,207.6774,13464.0
2022-02-17 15:10:00,218.7,218.89,218.37,218.72,8304.0,207.6964,207.8768,207.383,207.7153,8304.0
2022-02-17 15:20:00,218.74,218.89,218.58,218.75,11669.0,207.7343,207.8768,207.5824,207.7438,11669.0
2022-02-17 15:30:00,218.79,219.15,217.99,219.07,20799.0,207.7818,208.1237,207.0221,208.0477,20799.0
2022-02-17 15:40:00,219.04,219.27,218.77,218.94,31418.0,208.0192,208.2377,207.7628,207.9243,31418.0
2022-02-17 15:50:00,219.01,219.1,218.46,218.85,120548.0,207.9908,208.0762,207.4684,207.8388,120548.0
2022-02-18 09:30:00,218.02,219.32,217.75,219.31,35899.0,207.0506,208.2852,206.7942,208.2757,35899.0
2022-02-18 09:40:00,219.27,219.27,218.56,218.86,2946.0,208.2377,208.2377,207.5634,207.8483,2946.0
2022-02-18 09:50:00,219.17,219.97,218.86,219.93,14220.0,208.1427,208.9025,207.8483,208.8645,14220.0
2022-02-18 10:00:00,220.1,220.3,219.8,220.21,18901.0,209.0259,209.2159,208.741,209.1304,18901.0
2022-02-18 10:10:00,220.04,220.21,219.59,219.67,11224.0,208.9689,209.1304,208.5416,208.6176,11224.0
2022-02-18 10:20:00,219.57,219.57,218.84,218.84,7784.0,208.5226,208.5226,207.8293,207.8293,7784.0
2022-02-18 10:30:00,218.78,219.08,218.53,218.84,6752.0,207.7723,208.0572,207.5349,207.8293,6752.0
2022-02-18 10:40:00,218.82,218.82,218.45,218.54,7825.0,207.8103,207.8103,207.4589,207.5444,7825.0
2022-02-18 10:50:00,218.68,218.86,218.51,218.8,6656.0,207.6774,207.8483,207.5159,207.7913,6656.0
2022-02-18 11:00:00,218.78,218.93,218.33,218.69,8839.0,207.7723,207.9148,207.345,207.6869,8839.0
2022-02-18 11:10:00,218.72,218.84,218.5,218.78,8697.0,207.7153,207.8293,207.5064,207.7723,8697.0
2022-02-18 11:20:00,218.79,219.16,218.79,218.96,6272.0,207.7818,208.1332,207.7818,207.9433,6272.0
2022-02-18 11:30:00,218.94,219.16,218.53,218.6,6781.0,207.9243,208.1332,207.5349,207.6014,6781.0
2022-02-18 11:40:00,218.62,218.87,218.59,218.69,3673.0,207.6204,207.8578,207.5919,207.6869,3673.0
2022-02-18 11:50:00,218.64,218.65,217.8,218.01,7864.0,207.6394,207.6489,206.8416,207.0411,7864.0
2022-02-18 12:00:00,218.0,218.08,217.86,218.08,6921.0,207.0316,207.1075,206.8986,207.1075,6921.0
2022-02-18 12:10:00,218.12,218.61,218.05,218.26,7336.0,207.1455,207.6109,207.0791,207.2785,7336.0
2022-02-18 12:20:00,218.38,218.38,217.86,218.03,11523.0,207.3925,207.3925,206.8986,207.0601,11523.0
2022-02-18 12:30:00,217.97,218.0,217.62,217.69,7606.0,207.0031,207.0316,206.6707,206.7372,7606.0
2022-02-18 12:40:00,217.7,217.93,217.51,217.55,6791.0,206.7467,206.9651,206.5662,206.6042,6791.0
2022-02-18 12:50:00,217.63,217.78,216.86,216.86,5661.0,206.6802,206.8226,205.9489,205.9489,5661.0
2022-02-18 13:00:00,216.76,217.0,216.42,216.88,8806.0,205.854,206.0819,205.5311,205.9679,8806.0
2022-02-18 13:10:00,216.86,217.43,216.74,216.87,11951.0,205.9489,206.4903,205.835,205.9584,11951.0
2022-02-18 13:20:00,216.91,217.27,216.68,216.96,6148.0,205.9964,206.3383,205.778,206.0439,6148.0
2022-02-18 13:30:00,216.96,217.0,216.41,216.45,10436.0,206.0439,206.0819,205.5216,205.5596,10436.0
2022-02-18 13:40:00,216.45,217.15,215.79,216.81,16844.0,205.5596,206.2243,204.9328,205.9014,16844.0
2022-02-18 13:50:00,216.98,217.43,216.98,217.38,5964.0,206.0629,206.4903,206.0629,206.4428,5964.0
2022-02-18 14:00:00,217.35,217.82,217.35,217.61,5955.0,206.4143,206.8606,206.4143,206.6612,5955.0
2022-02-18 14:10:00,217.62,218.05,217.56,218.05,8630.0,206.6707,207.0791,206.6137,207.0791,8630.0
2022-02-18 14:20:00,218.05,218.23,217.92,217.93,25076.0,207.0791,207.25,206.9556,206.9651,25076.0
2022-02-18 14:30:00,217.9,218.08,217.23,217.24,24326.0,206.9366,207.1075,206.3003,206.3098,24326.0
2022-02-18 14:40:00,217.32,217.43,216.79,216.86,11852.0,206.3858,206.4903,205.8825,205.9489,11852.0
2022-02-18 14:50:00,216.75,217.68,216.75,217.51,8552.0,205.8445,206.7277,205.8445,206.5662,8552.0
2022-02-18 15:00:00,217.47,217.53,216.59,216.78,8849.0,206.5282,206.5852,205.6925,205.873,8849.0
2022-02-18 15:10:00,216.84,216.96,216.11,216.13,12912.0,205.9299,206.0439,205.2367,205.2557,12912.0
2022-02-18 15:20:00,216.16,216.38,215.85,215.86,14699.0,205.2842,205.4931,204.9897,204.9992,14699.0
2022-02-18 15:30:00,215.81,215.83,215.2,215.25,21796.0,204.9518,204.9708,204.3725,204.4199,21796.0
2022-02-18 15:40:00,215.32,216.35,215.32,216.09,39300.0,204.4864,205.4646,204.4864,205.2177,39300.0
2022-02-18 15:50:00,216.01,216.23,215.51,215.8,171978.0,205.1417,205.3506,204.6669,204.9423,171978.0
2022-02-22 09:30:00,213.81,215.69,213.51,214.4,33199.0,203.0524,204.8378,202.7675,203.6127,33199.0
2022-02-22 09:40:00,214.01,215.61,213.98,215.14,19845.0,203.2423,204.7618,203.2138,204.3155,19845.0
2022-02-22 09:50:00,214.91,215.14,214.44,215.14,16572.0,204.097,204.3155,203.6507,204.3155,16572.0
2022-02-22 10:00:00,215.11,215.24,214.5,215.06,15813.0,204.287,204.4104,203.7077,204.2395,15813.0
2022-02-22 10:10:00,214.98,215.78,214.66,215.58,11050.0,204.1635,204.9233,203.8596,204.7333,11050.0
2022-02-22 10:20:00,215.59,216.18,215.39,216.18,15069.0,204.7428,205.3031,204.5529,205.3031,15069.0
2022-02-22 10:30:00,216.2,216.37,215.91,216.0,9851.0,205.3221,205.4836,205.0467,205.1322,9851.0
2022-02-22 10:40:00,216.02,216.5,215.86,216.33,8457.0,205.1512,205.607,204.9992,205.4456,8457.0
2022-02-22 10:50:00,216.43,216.43,215.18,215.25,11605.0,205.5406,205.5406,204.3535,204.4199,11605.0
2022-02-22 11:00:00,215.27,215.45,214.85,215.16,8646.0,204.4389,204.6099,204.0401,204.3345,8646.0
2022-02-22 11:10:00,215.04,215.42,215.04,215.4,14852.0,204.2205,204.5814,204.2205,204.5624,14852.0
2022-02-22 11:20:00,215.35,215.76,215.16,215.17,7540.0,204.5149,204.9043,204.3345,204.344,7540.0
2022-02-22 11:30:00,214.99,215.2,214.61,214.91,6643.0,204.173,204.3725,203.8121,204.097,6643.0
2022-02-22 11:40:00,215.08,215.5,215.01,215.5,6319.0,204.2585,204.6574,204.192,204.6574,6319.0
2022-02-22 11:50:00,215.49,215.62,215.08,215.32,6691.0,204.6479,204.7713,204.2585,204.4864,6691.0
2022-02-22 12:00:00,215.35,215.79,215.35,215.65,6998.0,204.5149,204.9328,204.5149,204.7998,6998.0
2022-02-22 12:10:00,215.64,215.79,215.55,215.61,5748.0,204.7903,204.9328,204.7048,204.7618,5748.0
2022-02-22 12:20:00,215.67,215.78,215.53,215.58,7045.0,204.8188,204.9233,204.6858,204.7333,7045.0
2022-02-22 12:30:00,215.53,215.75,215.31,215.75,11456.0,204.6858,204.8948,204.4769,204.8948,11456.0
2022-02-22 12:40:00,215.78,215.79,215.08,215.17,4679.0,204.9233,204.9328,204.2585,204.344,4679.0
2022-02-22 12:50:00,215.26,215.63,215.15,215.17,9969.0,204.4294,204.7808,204.325,204.344,9969.0
2022-02-22 13:00:00,215.23,215.41,215.01,215.41,5473.0,204.4009,204.5719,204.192,204.5719,5473.0
2022-02-22 13:10:00,215.42,215.46,214.04,214.44,34283.0,204.5814,204.6194,203.2708,203.6507,34283.0
2022-02-22 13:20:00,214.52,215.41,214.52,215.38,6111.0,203.7267,204.5719,203.7267,204.5434,6111.0
2022-02-22 13:30:00,215.4,215.59,215.16,215.35,10240.0,204.5624,204.7428,204.3345,204.5149,10240.0
2022-02-22 13:40:00,215.43,215.53,215.07,215.24,8568.0,204.5909,204.6858,204.249,204.4104,8568.0
2022-02-22 13:50:00,215.17,215.25,214.93,215.23,10710.0,204.344,204.4199,204.116,204.4009,10710.0
2022-02-22 14:00:00,215.24,215.33,214.93,215.06,5307.0,204.4104,204.4959,204.116,204.2395,5307.0
2022-02-22 14:10:00,215.06,215.59,214.75,215.59,14159.0,204.2395,204.7428,203.9451,204.7428,14159.0
2022-02-22 14:20:00,215.5,216.16,215.21,215.4,17295.0,204.6574,205.2842,204.382,204.5624,17295.0
2022-02-22 14:30:00,215.32,216.09,215.23,215.83,8148.0,204.4864,205.2177,204.4009,204.9708,8148.0
2022-02-22 14:40:00,215.89,216.26,215.38,216.17,12453.0,205.0277,205.3791,204.5434,205.2936,12453.0
2022-02-22 14:50:00,216.22,216.89,216.11,216.49,9821.0,205.3411,205.9774,205.2367,205.5975,9821.0
2022-02-22 15:00:00,216.59,216.99,216.41,216.66,12080.0,205.6925,206.0724,205.5216,205.759,12080.0
2022-02-22 15:10:00,216.56,217.21,216.56,216.76,16108.0,205.664,206.2813,205.664,205.854,16108.0
2022-02-22 15:20:00,216.77,217.23,216.23,217.17,11595.0,205.8635,206.3003,205.3506,206.2433,11595.0
2022-02-22 15:30:00,217.16,217.16,216.57,217.09,22845.0,206.2338,206.2338,205.6735,206.1674,22845.0
2022-02-22 15:40:00,217.24,217.24,216.45,216.67,40865.0,206.3098,206.3098,205.5596,205.7685,40865.0
2022-02-22 15:50:00,216.65,216.97,216.23,216.95,107134.0,205.7495,206.0534,205.3506,206.0344,107134.0
2022-02-23 09:30:00,218.73,219.45,217.69,219.02,29099.0,207.7248,208.4086,206.7372,208.0003,29099.0
2022-02-23 09:40:00,218.84,219.05,218.05,218.37,8354.0,207.8293,208.0287,207.0791,207.383,8354.0
2022-02-23 09:50:00,218.64,219.31,218.21,219.05,15212.0,207.6394,208.2757,207.231,208.0287,15212.0
2022-02-23 10:00:00,219.12,219.12,218.2,218.25,14994.0,208.0952,208.0952,207.2215,207.269,14994.0
2022-02-23 10:10:00,218.26,218.26,217.42,217.74,17657.0,207.2785,207.2785,206.4808,206.7847,17657.0
2022-02-23 10:20:00,217.78,218.28,217.22,217.31,7466.0,206.8226,207.2975,206.2908,206.3763,7466.0
2022-02-23 10:30:00,217.17,217.75,217.01,217.62,27227.0,206.2433,206.7942,206.0914,206.6707,27227.0
2022-02-23 10:40:00,217.67,217.67,216.83,216.91,4603.0,206.7182,206.7182,205.9204,205.9964,4603.0
2022-02-23 10:50:00,216.94,217.01,216.21,216.55,9538.0,206.0249,206.0914,205.3316,205.6545,9538.0
2022-02-23 11:00:00,216.56,216.97,216.3,216.3,5635.0,205.664,206.0534,205.4171,205.4171,5635.0
2022-02-23 11:10:00,216.31,216.48,216.0,216.48,4502.0,205.4266,205.5881,205.1322,205.5881,4502.0
2022-02-23 11:20:00,216.51,216.67,216.21,216.21,5832.0,205.6165,205.7685,205.3316,205.3316,5832.0
2022-02-23 11:30:00,216.06,216.32,215.22,215.47,32871.0,205.1892,205.4361,204.3914,204.6289,32871.0
2022-02-23 11:40:00,215.42,215.5,214.91,215.41,3890.0,204.5814,204.6574,204.097,204.5719,3890.0
2022-02-23 11:50:00,215.84,215.93,215.57,215.8,6256.0,204.9803,205.0657,204.7238,204.9423,6256.0
2022-02-23 12:00:00,215.82,215.82,215.43,215.43,7367.0,204.9613,204.9613,204.5909,204.5909,7367.0
2022-02-23 12:10:00,215.52,215.84,215.13,215.83,14525.0,204.6764,204.9803,204.306,204.9708,14525.0
2022-02-23 12:20:00,215.79,216.25,215.7,216.07,7927.0,204.9328,205.3696,204.8473,205.1987,7927.0
2022-02-23 12:30:00,216.08,216.13,215.57,215.58,11948.0,205.2082,205.2557,204.7238,204.7333,11948.0
2022-02-23 12:40:00,215.71,215.94,215.5,215.52,11003.0,204.8568,205.0752,204.6574,204.6764,11003.0
2022-02-23 12:50:00,215.55,215.55,215.13,215.23,4874.0,204.7048,204.7048,204.306,204.4009,4874.0
2022-02-23 13:00:00,215.16,215.27,214.86,214.94,3343.0,204.3345,204.4389,204.0496,204.1255,3343.0
2022-02-23 13:10:00,214.81,214.97,214.44,214.44,6138.0,204.0021,204.154,203.6507,203.6507,6138.0
2022-02-23 13:20:00,214.44,214.65,214.28,214.51,5958.0,203.6507,203.8501,203.4987,203.7172,5958.0
2022-02-23 13:30:00,214.5,214.62,214.05,214.38,5349.0,203.7077,203.8216,203.2803,203.5937,5349.0
2022-02-23 13:40:00,214.37,214.7,214.21,214.51,14805.0,203.5842,203.8976,203.4323,203.7172,14805.0
2022-02-23 13:50:00,214.46,214.52,214.01,214.26,4974.0,203.6697,203.7267,203.2423,203.4797,4974.0
2022-02-23 14:00:00,214.24,214.42,213.8,214.07,9524.0,203.4608,203.6317,203.0429,203.2993,9524.0
2022-02-23 14:10:00,214.11,214.19,213.64,213.99,7062.0,203.3373,203.4133,202.8909,203.2233,7062.0
2022-02-23 14:20:00,213.97,214.13,213.34,213.45,12357.0,203.2043,203.3563,202.606,202.7105,12357.0
2022-02-23 14:30:00,213.53,213.61,213.05,213.18,9909.0,202.7865,202.8625,202.3306,202.4541,9909.0
2022-02-23 14:40:00,213.07,213.15,212.72,212.72,9936.0,202.3496,202.4256,202.0172,202.0172,9936.0
2022-02-23 14:50:00,212.71,212.9,212.57,212.75,10491.0,202.0077,202.1882,201.8748,202.0457,10491.0
2022-02-23 15:00:00,212.64,212.66,212.11,212.31,10076.0,201.9413,201.9603,201.4379,201.6279,10076.0
2022-02-23 15:10:00,212.38,212.75,212.27,212.42,11216.0,201.6943,202.0457,201.5899,201.7323,11216.0
2022-02-23 15:20:00,212.56,213.24,212.37,213.08,14449.0,201.8653,202.5111,201.6848,202.3591,14449.0
2022-02-23 15:30:00,213.03,213.2,212.78,212.94,20714.0,202.3116,202.4731,202.0742,202.2262,20714.0
2022-02-23 15:40:00,212.83,213.13,212.62,212.86,35475.0,202.1217,202.4066,201.9223,202.1502,35475.0
2022-02-23 15:50:00,212.86,212.92,212.33,212.62,73930.0,202.1502,202.2072,201.6469,201.9223,73930.0
2022-02-24 09:30:00,208.74,209.71,207.59,208.88,33921.0,198.2375,199.1587,197.1453,198.3704,33921.0
2022-02-24 09:40:00,208.75,209.41,207.73,208.71,29161.0,198.247,198.8738,197.2783,198.209,29161.0
2022-02-24 09:50:00,208.79,210.28,208.69,210.27,18946.0,198.285,199.7,198.19,199.6905,18946.0
2022-02-24 10:00:00,210.21,210.22,208.1,208.62,18521.0,199.6335,199.643,197.6297,198.1235,18521.0
2022-02-24 10:10:00,208.5,209.29,208.2,208.99,11667.0,198.0096,198.7598,197.7247,198.4749,11667.0
2022-02-24 10:20:00,209.02,209.49,208.48,208.77,15143.0,198.5034,198.9497,197.9906,198.266,15143.0
2022-02-24 10:30:00,208.58,209.77,208.41,209.29,15103.0,198.0855,199.2157,197.9241,198.7598,15103.0
2022-02-24 10:40:00,209.06,209.72,208.81,209.7,8769.0,198.5414,199.1682,198.304,199.1492,8769.0
2022-02-24 10:50:00,209.73,210.32,209.48,209.76,14189.0,199.1777,199.738,198.9402,199.2062,14189.0
2022-02-24 11:00:00,209.74,210.39,209.71,209.98,23354.0,199.1872,199.8045,199.1587,199.4151,23354.0
2022-02-24 11:10:00,209.72,210.02,209.33,209.87,12971.0,199.1682,199.4531,198.7978,199.3106,12971.0
2022-02-24 11:20:00,209.82,209.86,208.6,208.67,8368.0,199.2631,199.3011,198.1045,198.171,8368.0
2022-02-24 11:30:00,208.62,208.8,208.15,208.7,14967.0,198.1235,198.2945,197.6772,198.1995,14967.0
2022-02-24 11:40:00,208.62,209.0,208.32,209.0,11896.0,198.1235,198.4844,197.8386,198.4844,11896.0
2022-02-24 11:50:00,209.08,210.21,208.93,210.07,9895.0,198.5604,199.6335,198.4179,199.5006,9895.0
2022-02-24 12:00:00,210.07,210.38,209.26,209.28,15600.0,199.5006,199.795,198.7313,198.7503,15600.0
2022-02-24 12:10:00,209.25,209.48,208.93,209.38,11686.0,198.7218,198.9402,198.4179,198.8453,11686.0
2022-02-24 12:20:00,209.57,209.81,209.11,209.8,7871.0,199.0257,199.2536,198.5889,199.2441,7871.0
2022-02-24 12:30:00,209.85,209.85,209.11,209.67,7945.0,199.2916,199.2916,198.5889,199.1207,7945.0
2022-02-24 12:40:00,209.8,210.55,209.8,210.36,29023.0,199.2441,199.9564,199.2441,199.776,29023.0
2022-02-24 12:50:00,210.36,210.68,210.27,210.48,45385.0,199.776,200.0799,199.6905,199.8899,45385.0
2022-02-24 13:00:00,210.39,210.91,210.18,210.72,19412.0,199.8045,200.2983,199.605,200.1179,19412.0
2022-02-24 13:10:00,210.62,211.27,210.57,211.08,14055.0,200.0229,200.6402,199.9754,200.4597,14055.0
2022-02-24 13:20:00,211.07,211.3,210.09,210.1,12344.0,200.4502,200.6687,199.5196,199.5291,12344.0
2022-02-24 13:30:00,210.09,210.66,210.09,210.47,13021.0,199.5196,200.0609,199.5196,199.8804,13021.0
2022-02-24 13:40:00,210.41,211.09,209.77,211.06,12690.0,199.8235,200.4692,199.2157,200.4408,12690.0
2022-02-24 13:50:00,211.16,211.22,210.45,210.76,13565.0,200.5357,200.5927,199.8614,200.1558,13565.0
2022-02-24 14:00:00,210.73,211.09,210.29,210.29,16105.0,200.1274,200.4692,199.7095,199.7095,16105.0
2022-02-24 14:10:00,210.41,211.13,210.38,210.99,19054.0,199.8235,200.5072,199.795,200.3743,19054.0
2022-02-24 14:20:00,211.1,211.42,210.77,211.41,13649.0,200.4787,200.7826,200.1653,200.7731,13649.0
2022-02-24 14:30:00,211.34,212.35,211.18,212.18,9876.0,200.7067,201.6658,200.5547,201.5044,9876.0
2022-02-24 14:40:00,212.2,212.53,211.89,212.53,9493.0,201.5234,201.8368,201.229,201.8368,9493.0
2022-02-24 14:50:00,212.56,212.69,212.21,212.52,16243.0,201.8653,201.9887,201.5329,201.8273,16243.0
2022-02-24 15:00:00,212.58,213.11,212.44,213.04,12581.0,201.8843,202.3876,201.7513,202.3211,12581.0
2022-02-24 15:10:00,213.14,213.5,213.02,213.23,16890.0,202.4161,202.758,202.3021,202.5016,16890.0
2022-02-24 15:20:00,213.22,213.57,212.9,212.9,22437.0,202.4921,202.8245,202.1882,202.1882,22437.0
2022-02-24 15:30:00,212.99,213.96,212.78,213.93,19641.0,202.2736,203.1948,202.0742,203.1664,19641.0
2022-02-24 15:40:00,213.93,214.17,213.78,214.0,38697.0,203.1664,203.3943,203.0239,203.2328,38697.0
2022-02-24 15:50:00,214.1,215.07,213.97,214.82,151134.0,203.3278,204.249,203.2043,204.0116,151134.0
2022-02-25 09:30:00,216.2,216.72,215.45,215.99,41361.0,205.3221,205.816,204.6099,205.1227,41361.0
2022-02-25 09:40:00,216.03,216.6,215.78,215.79,5218.0,205.1607,205.702,204.9233,204.9328,5218.0
2022-02-25 09:50:00,215.81,215.88,214.46,214.51,11200.0,204.9518,205.0182,203.6697,203.7172,11200.0
2022-02-25 10:00:00,214.72,214.88,214.04,214.42,6576.0,203.9166,204.0686,203.2708,203.6317,6576.0
2022-02-25 10:10:00,214.31,214.63,213.94,214.42,6715.0,203.5272,203.8311,203.1758,203.6317,6715.0
2022-02-25 10:20:00,214.42,215.3,214.11,215.3,4797.0,203.6317,204.4674,203.3373,204.4674,4797.0
2022-02-25 10:30:00,215.39,215.63,215.1,215.62,4977.0,204.5529,204.7808,204.2775,204.7713,4977.0
2022-02-25 10:40:00,215.8,217.35,215.79,217.35,11708.0,204.9423,206.4143,204.9328,206.4143,11708.0
2022-02-25 10:50:00,217.32,217.51,216.68,216.77,28686.0,206.3858,206.5662,205.778,205.8635,28686.0
2022-02-25 11:00:00,216.91,217.42,216.56,217.05,22819.0,205.9964,206.4808,205.664,206.1294,22819.0
2022-02-25 11:10:00,217.01,217.01,216.26,216.43,10334.0,206.0914,206.0914,205.3791,205.5406,10334.0
2022-02-25 11:20:00,216.38,216.72,215.91,215.92,9730.0,205.4931,205.816,205.0467,205.0562,9730.0
2022-02-25 11:30:00,215.91,216.6,215.89,216.48,13653.0,205.0467,205.702,205.0277,205.5881,13653.0
2022-02-25 11:40:00,216.42,216.82,216.1,216.26,7900.0,205.5311,205.9109,205.2272,205.3791,7900.0
2022-02-25 11:50:00,216.3,216.79,216.3,216.72,17027.0,205.4171,205.8825,205.4171,205.816,17027.0
2022-02-25 12:00:00,216.65,217.1,216.38,216.5,9967.0,205.7495,206.1769,205.4931,205.607,9967.0
2022-02-25 12:10:00,216.49,216.94,216.43,216.56,7320.0,205.5975,206.0249,205.5406,205.664,7320.0
2022-02-25 12:20:00,216.58,216.85,216.47,216.77,8232.0,205.683,205.9394,205.5786,205.8635,8232.0
2022-02-25 12:30:00,216.82,216.94,216.7,216.85,11226.0,205.9109,206.0249,205.797,205.9394,11226.0
2022-02-25 12:40:00,216.89,217.08,216.76,216.82,11316.0,205.9774,206.1579,205.854,205.9109,11316.0
2022-02-25 12:50:00,216.81,216.81,216.07,216.27,9346.0,205.9014,205.9014,205.1987,205.3886,9346.0
2022-02-25 13:00:00,216.28,216.41,216.05,216.26,13884.0,205.3981,205.5216,205.1797,205.3791,13884.0
2022-02-25 13:10:00,216.17,216.45,215.77,216.45,10146.0,205.2936,205.5596,204.9138,205.5596,10146.0
2022-02-25 13:20:00,216.42,217.0,216.39,216.94,7764.0,205.5311,206.0819,205.5026,206.0249,7764.0
2022-02-25 13:30:00,216.98,217.02,216.64,216.7,12421.0,206.0629,206.1009,205.74,205.797,12421.0
2022-02-25 13:40:00,216.7,217.46,216.7,217.46,52705.0,205.797,206.5187,205.797,206.5187,52705.0
2022-02-25 13:50:00,217.38,217.83,217.37,217.47,5328.0,206.4428,206.8701,206.4333,206.5282,5328.0
2022-02-25 14:00:00,217.36,217.98,217.36,217.6,7662.0,206.4238,207.0126,206.4238,206.6517,7662.0
2022-02-25 14:10:00,217.66,217.7,217.3,217.3,22233.0,206.7087,206.7467,206.3668,206.3668,22233.0
2022-02-25 14:20:00,217.41,217.76,217.41,217.61,8588.0,206.4713,206.8036,206.4713,206.6612,8588.0
2022-02-25 14:30:00,217.7,217.7,217.22,217.26,4267.0,206.7467,206.7467,206.2908,206.3288,4267.0
2022-02-25 14:40:00,217.27,217.38,216.82,217.26,9818.0,206.3383,206.4428,205.9109,206.3288,9818.0
2022-02-25 14:50:00,217.27,217.67,216.84,217.59,13262.0,206.3383,206.7182,205.9299,206.6422,13262.0
2022-02-25 15:00:00,217.37,217.4,216.91,216.96,7127.0,206.4333,206.4618,205.9964,206.0439,7127.0
2022-02-25 15:10:00,217.03,217.41,216.78,216.92,14289.0,206.1104,206.4713,205.873,206.0059,14289.0
2022-02-25 15:20:00,217.07,217.56,216.92,217.02,18711.0,206.1484,206.6137,206.0059,206.1009,18711.0
2022-02-25 15:30:00,217.04,217.15,216.36,216.71,15695.0,206.1199,206.2243,205.4741,205.8065,15695.0
2022-02-25 15:40:00,216.7,216.85,216.38,216.4,39941.0,205.797,205.9394,205.4931,205.5121,39941.0
2022-02-25 15:50:00,216.4,217.06,216.25,217.06,103312.0,205.5121,206.1389,205.3696,206.1389,103312.0
2022-02-28 09:30:00,215.0,215.0,213.8,214.37,28448.0,204.1825,204.1825,203.0429,203.5842,28448.0
2022-02-28 09:40:00,214.23,214.4,213.57,213.98,10792.0,203.4513,203.6127,202.8245,203.2138,10792.0
2022-02-28 09:50:00,213.76,213.9,213.14,213.65,32068.0,203.0049,203.1379,202.4161,202.9004,32068.0
2022-02-28 10:00:00,213.53,213.84,213.3,213.51,12195.0,202.7865,203.0809,202.568,202.7675,12195.0
2022-02-28 10:10:00,213.3,214.18,213.3,213.9,9924.0,202.568,203.4038,202.568,203.1379,9924.0
2022-02-28 10:20:00,213.85,214.25,213.76,213.97,6993.0,203.0904,203.4703,203.0049,203.2043,6993.0
2022-02-28 10:30:00,213.99,214.33,213.88,214.28,12512.0,203.2233,203.5462,203.1189,203.4987,12512.0
2022-02-28 10:40:00,214.57,214.65,214.3,214.32,11447.0,203.7742,203.8501,203.5177,203.5367,11447.0
2022-02-28 10:50:00,214.3,214.75,214.06,214.69,7888.0,203.5177,203.9451,203.2898,203.8881,7888.0
2022-02-28 11:00:00,214.7,214.95,214.53,214.95,14557.0,203.8976,204.135,203.7362,204.135,14557.0
2022-02-28 11:10:00,215.02,215.66,214.81,215.56,3300.0,204.2015,204.8093,204.0021,204.7143,3300.0
2022-02-28 11:20:00,215.56,216.1,215.52,216.01,4468.0,204.7143,205.2272,204.6764,205.1417,4468.0
2022-02-28 11:30:00,215.96,216.14,215.27,215.28,15400.0,205.0942,205.2652,204.4389,204.4484,15400.0
2022-02-28 11:40:00,215.39,215.6,214.37,214.84,27975.0,204.5529,204.7523,203.5842,204.0306,27975.0
2022-02-28 11:50:00,214.83,215.61,214.8,215.39,4085.0,204.0211,204.7618,203.9926,204.5529,4085.0
2022-02-28 12:00:00,215.51,215.58,214.81,214.81,3537.0,204.6669,204.7333,204.0021,204.0021,3537.0
2022-02-28 12:10:00,214.64,214.8,214.15,214.69,4932.0,203.8406,203.9926,203.3753,203.8881,4932.0
2022-02-28 12:20:00,214.86,214.88,214.49,214.56,13738.0,204.0496,204.0686,203.6982,203.7647,13738.0
2022-02-28 12:30:00,214.5,214.6,213.98,213.98,3565.0,203.7077,203.8026,203.2138,203.2138,3565.0
2022-02-28 12:40:00,213.95,213.95,213.18,213.61,11305.0,203.1853,203.1853,202.4541,202.8625,11305.0
2022-02-28 12:50:00,213.73,213.8,213.57,213.8,2833.0,202.9764,203.0429,202.8245,203.0429,2833.0
2022-02-28 13:00:00,213.84,214.18,213.81,214.14,3064.0,203.0809,203.4038,203.0524,203.3658,3064.0
2022-02-28 13:10:00,214.03,214.19,213.55,213.8,19919.0,203.2613,203.4133,202.8055,203.0429,19919.0
2022-02-28 13:20:00,213.82,214.22,213.66,214.16,6363.0,203.0619,203.4418,202.9099,203.3848,6363.0
2022-02-28 13:30:00,214.03,214.27,213.98,214.17,7632.0,203.2613,203.4892,203.2138,203.3943,7632.0
2022-02-28 13:40:00,214.27,214.35,214.15,214.31,5512.0,203.4892,203.5652,203.3753,203.5272,5512.0
2022-02-28 13:50:00,214.49,215.1,214.49,215.1,6079.0,203.6982,204.2775,203.6982,204.2775,6079.0
2022-02-28 14:00:00,215.02,215.08,214.07,214.14,20400.0,204.2015,204.2585,203.2993,203.3658,20400.0
2022-02-28 14:10:00,214.13,214.34,213.69,214.18,10436.0,203.3563,203.5557,202.9384,203.4038,10436.0
2022-02-28 14:20:00,214.19,214.21,213.65,213.81,6589.0,203.4133,203.4323,202.9004,203.0524,6589.0
2022-02-28 14:30:00,213.74,213.81,213.35,213.35,8219.0,202.9859,203.0524,202.6155,202.6155,8219.0
2022-02-28 14:40:00,213.27,213.98,213.15,213.18,6215.0,202.5396,203.2138,202.4256,202.4541,6215.0
2022-02-28 14:50:00,213.41,214.11,213.41,213.84,5134.0,202.6725,203.3373,202.6725,203.0809,5134.0
2022-02-28 15:00:00,213.87,214.16,213.54,214.01,16675.0,203.1094,203.3848,202.796,203.2423,16675.0
2022-02-28 15:10:00,214.03,214.15,213.38,213.61,10086.0,203.2613,203.3753,202.644,202.8625,10086.0
2022-02-28 15:20:00,213.68,214.21,213.62,213.96,13621.0,202.9289,203.4323,202.8719,203.1948,13621.0
2022-02-28 15:30:00,213.93,213.93,213.18,213.47,15362.0,203.1664,203.1664,202.4541,202.7295,15362.0
2022-02-28 15:40:00,213.57,214.84,213.5,214.75,41350.0,202.8245,204.0306,202.758,203.9451,41350.0
2022-02-28 15:50:00,214.89,215.76,214.76,215.59,156256.0,204.0781,204.9043,203.9546,204.7428,156256.0
2022-03-01 09:30:00,215.3,216.3,215.3,216.07,11170.0,204.4674,205.4171,204.4674,205.1987,11170.0
2022-03-01 09:40:00,216.39,216.39,215.74,216.0,13193.0,205.5026,205.5026,204.8853,205.1322,13193.0
2022-03-01 09:50:00,216.12,216.12,215.17,215.26,5417.0,205.2462,205.2462,204.344,204.4294,5417.0
2022-03-01 10:00:00,215.47,215.51,214.56,214.85,3641.0,204.6289,204.6669,203.7647,204.0401,3641.0
2022-03-01 10:10:00,214.68,215.74,214.47,215.72,6165.0,203.8786,204.8853,203.6792,204.8663,6165.0
2022-03-01 10:20:00,215.55,215.78,215.3,215.45,4094.0,204.7048,204.9233,204.4674,204.6099,4094.0
2022-03-01 10:30:00,215.64,216.1,215.06,215.08,7643.0,204.7903,205.2272,204.2395,204.2585,7643.0
2022-03-01 10:40:00,215.07,215.07,214.45,214.73,3622.0,204.249,204.249,203.6602,203.9261,3622.0
2022-03-01 10:50:00,214.8,214.89,214.41,214.66,4543.0,203.9926,204.0781,203.6222,203.8596,4543.0
2022-03-01 11:00:00,214.52,215.16,214.52,214.79,2311.0,203.7267,204.3345,203.7267,203.9831,2311.0
2022-03-01 11:10:00,214.87,215.28,214.8,214.85,3760.0,204.0591,204.4484,203.9926,204.0401,3760.0
2022-03-01 11:20:00,214.86,215.25,214.69,215.23,6218.0,204.0496,204.4199,203.8881,204.4009,6218.0
2022-03-01 11:30:00,215.18,215.19,214.4,214.65,7010.0,204.3535,204.363,203.6127,203.8501,7010.0
2022-03-01 11:40:00,214.65,214.65,213.75,213.86,7758.0,203.8501,203.8501,202.9954,203.0999,7758.0
2022-03-01 11:50:00,213.89,213.89,213.22,213.49,7287.0,203.1284,203.1284,202.4921,202.7485,7287.0
2022-03-01 12:00:00,213.7,213.7,213.41,213.41,12894.0,202.9479,202.9479,202.6725,202.6725,12894.0
2022-03-01 12:10:00,213.37,213.9,213.13,213.9,3140.0,202.6345,203.1379,202.4066,203.1379,3140.0
2022-03-01 12:20:00,213.8,214.31,213.58,214.31,5192.0,203.0429,203.5272,202.834,203.5272,5192.0
2022-03-01 12:30:00,214.18,214.75,214.16,214.64,3632.0,203.4038,203.9451,203.3848,203.8406,3632.0
2022-03-01 12:40:00,214.69,215.28,214.61,215.17,3351.0,203.8881,204.4484,203.8121,204.344,3351.0
2022-03-01 12:50:00,215.13,215.75,214.99,215.75,4478.0,204.306,204.8948,204.173,204.8948,4478.0
2022-03-01 13:00:00,215.57,215.77,215.1,215.24,8464.0,204.7238,204.9138,204.2775,204.4104,8464.0
2022-03-01 13:10:00,215.21,215.21,214.6,214.66,7055.0,204.382,204.382,203.8026,203.8596,7055.0
2022-03-01 13:20:00,214.68,214.73,213.91,214.14,7170.0,203.8786,203.9261,203.1474,203.3658,7170.0
2022-03-01 13:30:00,214.16,214.47,213.97,214.39,5351.0,203.3848,203.6792,203.2043,203.6032,5351.0
2022-03-01 13:40:00,214.5,214.9,214.31,214.7,11652.0,203.7077,204.0875,203.5272,203.8976,11652.0
2022-03-01 13:50:00,214.63,214.96,214.58,214.64,8260.0,203.8311,204.1445,203.7836,203.8406,8260.0
2022-03-01 14:00:00,214.43,214.53,213.99,214.05,7307.0,203.6412,203.7362,203.2233,203.2803,7307.0
2022-03-01 14:10:00,213.98,214.28,213.53,214.28,10819.0,203.2138,203.4987,202.7865,203.4987,10819.0
2022-03-01 14:20:00,214.34,215.32,214.34,215.24,2561.0,203.5557,204.4864,203.5557,204.4104,2561.0
2022-03-01 14:30:00,215.23,215.93,215.14,215.92,6645.0,204.4009,205.0657,204.3155,205.0562,6645.0
2022-03-01 14:40:00,216.0,216.24,215.75,215.88,6244.0,205.1322,205.3601,204.8948,205.0182,6244.0
2022-03-01 14:50:00,215.86,215.98,215.51,215.93,6090.0,204.9992,205.1132,204.6669,205.0657,6090.0
2022-03-01 15:00:00,215.78,216.96,215.77,216.36,12204.0,204.9233,206.0439,204.9138,205.4741,12204.0
2022-03-01 15:10:00,216.46,216.46,215.25,215.26,11268.0,205.5691,205.5691,204.4199,204.4294,11268.0
2022-03-01 15:20:00,215.33,215.34,214.42,214.42,17754.0,204.4959,204.5054,203.6317,203.6317,17754.0
2022-03-01 15:30:00,214.37,214.37,213.76,213.79,20399.0,203.5842,203.5842,203.0049,203.0334,20399.0
2022-03-01 15:40:00,213.84,214.12,213.13,213.13,20535.0,203.0809,203.3468,202.4066,202.4066,20535.0
2022-03-01 15:50:00,213.03,214.02,212.75,213.62,90654.0,202.3116,203.2518,202.0457,202.8719,90654.0
2022-03-02 09:30:00,213.06,213.86,212.95,213.31,15123.0,202.3401,203.0999,202.2357,202.5775,15123.0
2022-03-02 09:40:00,213.5,213.62,213.03,213.2,5159.0,202.758,202.8719,202.3116,202.4731,5159.0
2022-03-02 09:50:00,213.27,213.6,212.63,213.17,5746.0,202.5396,202.853,201.9318,202.4446,5746.0
2022-03-02 10:00:00,213.47,214.04,213.36,213.44,4321.0,202.7295,203.2708,202.625,202.701,4321.0
2022-03-02 10:10:00,213.28,213.63,213.02,213.57,5132.0,202.5491,202.8814,202.3021,202.8245,5132.0
2022-03-02 10:20:00,213.54,215.25,213.54,215.25,4851.0,202.796,204.4199,202.796,204.4199,4851.0
2022-03-02 10:30:00,215.08,215.08,214.31,214.81,4571.0,204.2585,204.2585,203.5272,204.0021,4571.0
2022-03-02 10:40:00,215.01,215.04,214.59,214.99,2856.0,204.192,204.2205,203.7931,204.173,2856.0
2022-03-02 10:50:00,215.03,215.09,214.13,214.92,5191.0,204.211,204.268,203.3563,204.1065,5191.0
2022-03-02 11:00:00,214.74,215.8,214.69,215.49,7030.0,203.9356,204.9423,203.8881,204.6479,7030.0
2022-03-02 11:10:00,215.5,215.9,215.36,215.46,5896.0,204.6574,205.0372,204.5244,204.6194,5896.0
2022-03-02 11:20:00,215.42,216.0,215.26,215.77,4798.0,204.5814,205.1322,204.4294,204.9138,4798.0
2022-03-02 11:30:00,215.9,216.45,215.68,215.95,3984.0,205.0372,205.5596,204.8283,205.0847,3984.0
2022-03-02 11:40:00,216.11,216.22,215.76,215.76,2290.0,205.2367,205.3411,204.9043,204.9043,2290.0
2022-03-02 11:50:00,215.76,216.27,215.71,216.01,4013.0,204.9043,205.3886,204.8568,205.1417,4013.0
2022-03-02 12:00:00,216.06,216.21,215.74,216.12,3558.0,205.1892,205.3316,204.8853,205.2462,3558.0
2022-03-02 12:10:00,216.23,216.36,216.07,216.08,2743.0,205.3506,205.4741,205.1987,205.2082,2743.0
2022-03-02 12:20:00,216.1,216.22,215.75,216.18,2323.0,205.2272,205.3411,204.8948,205.3031,2323.0
2022-03-02 12:30:00,216.35,216.5,216.26,216.41,3431.0,205.4646,205.607,205.3791,205.5216,3431.0
2022-03-02 12:40:00,216.49,216.51,216.29,216.36,1542.0,205.5975,205.6165,205.4076,205.4741,1542.0
2022-03-02 12:50:00,216.19,216.31,216.07,216.27,2498.0,205.3126,205.4266,205.1987,205.3886,2498.0
2022-03-02 13:00:00,216.4,216.61,216.36,216.46,5876.0,205.5121,205.7115,205.4741,205.5691,5876.0
2022-03-02 13:10:00,216.53,216.67,216.27,216.3,4051.0,205.6355,205.7685,205.3886,205.4171,4051.0
2022-03-02 13:20:00,216.41,216.5,216.08,216.5,2438.0,205.5216,205.607,205.2082,205.607,2438.0
2022-03-02 13:30:00,216.43,216.82,216.38,216.68,4099.0,205.5406,205.9109,205.4931,205.778,4099.0
2022-03-02 13:40:00,216.67,216.72,216.43,216.52,1681.0,205.7685,205.816,205.5406,205.626,1681.0
2022-03-02 13:50:00,216.6,216.76,216.34,216.34,3994.0,205.702,205.854,205.4551,205.4551,3994.0
2022-03-02 14:00:00,216.41,216.66,216.37,216.56,3705.0,205.5216,205.759,205.4836,205.664,3705.0
2022-03-02 14:10:00,216.5,216.66,216.41,216.58,3120.0,205.607,205.759,205.5216,205.683,3120.0
2022-03-02 14:20:00,216.62,216.68,215.91,216.06,4575.0,205.721,205.778,205.0467,205.1892,4575.0
2022-03-02 14:30:00,216.15,216.2,215.87,216.08,6595.0,205.2747,205.3221,205.0087,205.2082,6595.0
2022-03-02 14:40:00,216.08,216.21,215.65,215.69,6774.0,205.2082,205.3316,204.7998,204.8378,6774.0
2022-03-02 14:50:00,215.73,215.99,215.29,215.36,4151.0,204.8758,205.1227,204.4579,204.5244,4151.0
2022-03-02 15:00:00,215.49,215.69,215.08,215.08,8662.0,204.6479,204.8378,204.2585,204.2585,8662.0
2022-03-02 15:10:00,215.06,215.11,214.66,215.0,11121.0,204.2395,204.287,203.8596,204.1825,11121.0
2022-03-02 15:20:00,215.14,215.39,214.84,215.32,6636.0,204.3155,204.5529,204.0306,204.4864,6636.0
2022-03-02 15:30:00,215.28,215.55,215.16,215.16,10219.0,204.4484,204.7048,204.3345,204.3345,10219.0
2022-03-02 15:40:00,215.15,215.82,215.01,215.78,15111.0,204.325,204.9613,204.192,204.9233,15111.0
2022-03-02 15:50:00,215.81,216.08,215.31,215.82,67940.0,204.9518,205.2082,204.4769,204.9613,67940.0
2022-03-03 09:30:00,216.3,217.14,215.99,216.45,14757.0,205.4171,206.2148,205.1227,205.5596,14757.0
2022-03-03 09:40:00,216.46,217.73,216.41,217.13,8284.0,205.5691,206.7752,205.5216,206.2053,8284.0
2022-03-03 09:50:00,217.51,217.62,216.98,217.24,8907.0,206.5662,206.6707,206.0629,206.3098,8907.0
2022-03-03 10:00:00,217.24,217.53,217.17,217.48,11045.0,206.3098,206.5852,206.2433,206.5377,11045.0
2022-03-03 10:10:00,217.53,218.11,217.38,218.02,10364.0,206.5852,207.136,206.4428,207.0506,10364.0
2022-03-03 10:20:00,217.94,218.14,217.74,218.03,4435.0,206.9746,207.1645,206.7847,207.0601,4435.0
2022-03-03 10:30:00,218.03,218.59,218.03,218.31,10131.0,207.0601,207.5919,207.0601,207.326,10131.0
2022-03-03 10:40:00,218.38,218.68,218.02,218.29,8373.0,207.3925,207.6774,207.0506,207.307,8373.0
2022-03-03 10:50:00,218.28,218.82,218.2,218.3,13696.0,207.2975,207.8103,207.2215,207.3165,13696.0
2022-03-03 11:00:00,218.3,218.63,217.98,218.19,9807.0,207.3165,207.6299,207.0126,207.212,9807.0
2022-03-03 11:10:00,218.07,218.22,217.01,217.02,2859.0,207.0981,207.2405,206.0914,206.1009,2859.0
2022-03-03 11:20:00,217.14,217.24,217.02,217.09,2895.0,206.2148,206.3098,206.1009,206.1674,2895.0
2022-03-03 11:30:00,216.95,216.95,216.35,216.37,3297.0,206.0344,206.0344,205.4646,205.4836,3297.0
2022-03-03 11:40:00,216.46,217.31,216.31,217.2,3352.0,205.5691,206.3763,205.4266,206.2718,3352.0
2022-03-03 11:50:00,217.23,217.48,216.78,217.3,4433.0,206.3003,206.5377,205.873,206.3668,4433.0
2022-03-03 12:00:00,217.2,217.76,217.2,217.65,18161.0,206.2718,206.8036,206.2718,206.6992,18161.0
2022-03-03 12:10:00,217.66,217.96,217.66,217.91,5586.0,206.7087,206.9936,206.7087,206.9461,5586.0
2022-03-03 12:20:00,217.91,218.04,217.55,217.55,4153.0,206.9461,207.0696,206.6042,206.6042,4153.0
2022-03-03 12:30:00,217.76,218.73,217.76,218.25,6542.0,206.8036,207.7248,206.8036,207.269,6542.0
2022-03-03 12:40:00,218.23,218.31,218.13,218.14,2273.0,207.25,207.326,207.155,207.1645,2273.0
2022-03-03 12:50:00,218.14,218.25,217.85,218.24,2138.0,207.1645,207.269,206.8891,207.2595,2138.0
2022-03-03 13:00:00,218.13,218.28,218.01,218.15,12509.0,207.155,207.2975,207.0411,207.174,12509.0
2022-03-03 13:10:00,218.15,218.52,218.15,218.52,3946.0,207.174,207.5254,207.174,207.5254,3946.0
2022-03-03 13:20:00,218.43,218.49,218.23,218.49,4020.0,207.4399,207.4969,207.25,207.4969,4020.0
2022-03-03 13:30:00,218.39,218.47,218.13,218.35,4133.0,207.402,207.4779,207.155,207.364,4133.0
2022-03-03 13:40:00,218.4,218.52,218.21,218.45,3811.0,207.4114,207.5254,207.231,207.4589,3811.0
2022-03-03 13:50:00,218.5,218.55,218.23,218.25,5373.0,207.5064,207.5539,207.25,207.269,5373.0
2022-03-03 14:00:00,218.41,218.49,218.25,218.39,4472.0,207.4209,207.4969,207.269,207.402,4472.0
2022-03-03 14:10:00,218.38,219.2,218.38,218.45,5680.0,207.3925,208.1712,207.3925,207.4589,5680.0
2022-03-03 14:20:00,218.45,218.81,218.25,218.73,8384.0,207.4589,207.8008,207.269,207.7248,8384.0
2022-03-03 14:30:00,218.76,218.76,218.42,218.44,5431.0,207.7533,207.7533,207.4304,207.4494,5431.0
2022-03-03 14:40:00,218.41,218.61,217.99,218.01,6027.0,207.4209,207.6109,207.0221,207.0411,6027.0
2022-03-03 14:50:00,217.79,217.91,217.48,217.62,4137.0,206.8321,206.9461,206.5377,206.6707,4137.0
2022-03-03 15:00:00,217.57,217.57,217.08,217.21,4679.0,206.6232,206.6232,206.1579,206.2813,4679.0
2022-03-03 15:10:00,217.19,217.66,217.18,217.58,7074.0,206.2623,206.7087,206.2528,206.6327,7074.0
2022-03-03 15:20:00,217.66,218.01,217.42,217.98,9901.0,206.7087,207.0411,206.4808,207.0126,9901.0
2022-03-03 15:30:00,217.97,217.97,217.42,217.68,18049.0,207.0031,207.0031,206.4808,206.7277,18049.0
2022-03-03 15:40:00,217.7,217.86,217.22,217.83,22272.0,206.7467,206.8986,206.2908,206.8701,22272.0
2022-03-03 15:50:00,217.8,218.35,217.62,218.35,97065.0,206.8416,207.364,206.6707,207.364,97065.0
2022-03-04 09:30:00,215.99,217.18,215.81,215.92,7550.0,205.1227,206.2528,204.9518,205.0562,7550.0
2022-03-04 09:40:00,215.37,215.87,214.86,214.86,3517.0,204.5339,205.0087,204.0496,204.0496,3517.0
2022-03-04 09:50:00,215.15,215.23,214.01,214.73,7033.0,204.325,204.4009,203.2423,203.9261,7033.0
2022-03-04 10:00:00,214.72,214.9,213.64,213.64,6790.0,203.9166,204.0875,202.8909,202.8909,6790.0
2022-03-04 10:10:00,213.64,213.9,213.43,213.51,5167.0,202.8909,203.1379,202.6915,202.7675,5167.0
2022-03-04 10:20:00,213.89,214.12,213.48,214.11,5046.0,203.1284,203.3468,202.739,203.3373,5046.0
2022-03-04 10:30:00,214.08,214.15,213.56,213.56,4921.0,203.3088,203.3753,202.815,202.815,4921.0
2022-03-04 10:40:00,213.59,214.37,213.49,214.14,10656.0,202.8435,203.5842,202.7485,203.3658,10656.0
2022-03-04 10:50:00,213.88,214.61,213.86,214.23,5123.0,203.1189,203.8121,203.0999,203.4513,5123.0
2022-03-04 11:00:00,214.29,215.0,214.22,214.87,5694.0,203.5082,204.1825,203.4418,204.0591,5694.0
2022-03-04 11:10:00,214.95,215.18,214.83,215.08,6692.0,204.135,204.3535,204.0211,204.2585,6692.0
2022-03-04 11:20:00,214.94,215.24,214.93,215.03,4161.0,204.1255,204.4104,204.116,204.211,4161.0
2022-03-04 11:30:00,214.8,215.08,214.34,214.91,5448.0,203.9926,204.2585,203.5557,204.097,5448.0
2022-03-04 11:40:00,214.76,215.02,214.66,214.67,3216.0,203.9546,204.2015,203.8596,203.8691,3216.0
2022-03-04 11:50:00,214.66,214.86,214.41,214.83,6620.0,203.8596,204.0496,203.6222,204.0211,6620.0
2022-03-04 12:00:00,214.53,214.83,214.39,214.52,12609.0,203.7362,204.0211,203.6032,203.7267,12609.0
2022-03-04 12:10:00,214.49,214.87,214.34,214.39,10493.0,203.6982,204.0591,203.5557,203.6032,10493.0
2022-03-04 12:20:00,214.41,214.92,214.26,214.83,5025.0,203.6222,204.1065,203.4797,204.0211,5025.0
2022-03-04 12:30:00,214.82,215.0,214.65,214.78,5283.0,204.0116,204.1825,203.8501,203.9736,5283.0
2022-03-04 12:40:00,214.76,215.21,214.4,215.21,16923.0,203.9546,204.382,203.6127,204.382,16923.0
2022-03-04 12:50:00,215.18,215.67,215.1,215.44,4719.0,204.3535,204.8188,204.2775,204.6004,4719.0
2022-03-04 13:00:00,215.42,216.03,215.41,215.87,9630.0,204.5814,205.1607,204.5719,205.0087,9630.0
2022-03-04 13:10:00,215.87,215.87,215.29,215.46,9624.0,205.0087,205.0087,204.4579,204.6194,9624.0
2022-03-04 13:20:00,215.46,215.72,215.31,215.56,5628.0,204.6194,204.8663,204.4769,204.7143,5628.0
2022-03-04 13:30:00,215.56,215.6,215.35,215.45,5526.0,204.7143,204.7523,204.5149,204.6099,5526.0
2022-03-04 13:40:00,215.44,215.67,215.25,215.45,14048.0,204.6004,204.8188,204.4199,204.6099,14048.0
2022-03-04 13:50:00,215.51,215.67,215.24,215.28,7890.0,204.6669,204.8188,204.4104,204.4484,7890.0
2022-03-04 14:00:00,215.34,215.44,214.95,215.2,10767.0,204.5054,204.6004,204.135,204.3725,10767.0
2022-03-04 14:10:00,215.16,215.44,215.11,215.35,9190.0,204.3345,204.6004,204.287,204.5149,9190.0
2022-03-04 14:20:00,215.2,215.95,215.2,215.51,11477.0,204.3725,205.0847,204.3725,204.6669,11477.0
2022-03-04 14:30:00,215.48,215.69,215.12,215.39,10800.0,204.6384,204.8378,204.2965,204.5529,10800.0
2022-03-04 14:40:00,215.36,215.53,215.13,215.2,10183.0,204.5244,204.6858,204.306,204.3725,10183.0
2022-03-04 14:50:00,215.27,215.72,215.15,215.34,10746.0,204.4389,204.8663,204.325,204.5054,10746.0
2022-03-04 15:00:00,215.3,215.94,215.25,215.89,11710.0,204.4674,205.0752,204.4199,205.0277,11710.0
2022-03-04 15:10:00,215.84,216.14,215.61,215.84,23197.0,204.9803,205.2652,204.7618,204.9803,23197.0
2022-03-04 15:20:00,215.82,216.78,215.69,216.37,16419.0,204.9613,205.873,204.8378,205.4836,16419.0
2022-03-04 15:30:00,216.43,216.6,216.22,216.4,20766.0,205.5406,205.702,205.3411,205.5121,20766.0
2022-03-04 15:40:00,216.44,217.01,216.34,216.6,28873.0,205.5501,206.0914,205.4551,205.702,28873.0
2022-03-04 15:50:00,216.69,217.87,216.46,217.59,102981.0,205.7875,206.9081,205.5691,206.6422,102981.0
2022-03-07 09:30:00,216.38,216.99,216.07,216.07,10147.0,205.4931,206.0724,205.1987,205.1987,10147.0
2022-03-07 09:40:00,216.06,216.06,215.0,215.02,4110.0,205.1892,205.1892,204.1825,204.2015,4110.0
2022-03-07 09:50:00,215.02,215.48,214.46,214.59,15694.0,204.2015,204.6384,203.6697,203.7931,15694.0
2022-03-07 10:00:00,214.52,215.28,214.21,214.89,17953.0,203.7267,204.4484,203.4323,204.0781,17953.0
2022-03-07 10:10:00,214.88,215.01,213.86,213.86,3938.0,204.0686,204.192,203.0999,203.0999,3938.0
2022-03-07 10:20:00,213.87,214.68,213.53,213.78,9366.0,203.1094,203.8786,202.7865,203.0239,9366.0
2022-03-07 10:30:00,213.75,214.21,213.57,213.8,5517.0,202.9954,203.4323,202.8245,203.0429,5517.0
2022-03-07 10:40:00,213.7,214.42,213.3,214.23,10246.0,202.9479,203.6317,202.568,203.4513,10246.0
2022-03-07 10:50:00,214.21,214.32,213.69,214.17,9370.0,203.4323,203.5367,202.9384,203.3943,9370.0
2022-03-07 11:00:00,214.26,214.49,213.74,214.48,10003.0,203.4797,203.6982,202.9859,203.6887,10003.0
2022-03-07 11:10:00,214.64,214.66,214.12,214.12,9639.0,203.8406,203.8596,203.3468,203.3468,9639.0
2022-03-07 11:20:00,214.11,214.36,213.66,214.01,3728.0,203.3373,203.5747,202.9099,203.2423,3728.0
2022-03-07 11:30:00,213.98,214.0,213.4,213.54,6785.0,203.2138,203.2328,202.663,202.796,6785.0
2022-03-07 11:40:00,213.48,214.25,213.47,214.16,5722.0,202.739,203.4703,202.7295,203.3848,5722.0
2022-03-07 11:50:00,214.18,214.21,213.56,213.73,4284.0,203.4038,203.4323,202.815,202.9764,4284.0
2022-03-07 12:00:00,213.66,214.02,213.62,213.81,17916.0,202.9099,203.2518,202.8719,203.0524,17916.0
2022-03-07 12:10:00,214.09,214.1,213.71,213.76,12540.0,203.3183,203.3278,202.9574,203.0049,12540.0
2022-03-07 12:20:00,213.84,214.53,213.64,214.53,6192.0,203.0809,203.7362,202.8909,203.7362,6192.0
2022-03-07 12:30:00,214.43,214.52,214.2,214.25,13901.0,203.6412,203.7267,203.4228,203.4703,13901.0
2022-03-07 12:40:00,214.24,214.54,214.05,214.24,5457.0,203.4608,203.7457,203.2803,203.4608,5457.0
2022-03-07 12:50:00,214.28,214.54,213.82,214.29,6649.0,203.4987,203.7457,203.0619,203.5082,6649.0
2022-03-07 13:00:00,214.15,214.53,214.09,214.2,13646.0,203.3753,203.7362,203.3183,203.4228,13646.0
2022-03-07 13:10:00,214.12,214.12,213.5,213.53,4539.0,203.3468,203.3468,202.758,202.7865,4539.0
2022-03-07 13:20:00,213.66,214.24,213.6,214.01,6255.0,202.9099,203.4608,202.853,203.2423,6255.0
2022-03-07 13:30:00,214.01,214.4,213.83,214.33,7082.0,203.2423,203.6127,203.0714,203.5462,7082.0
2022-03-07 13:40:00,214.16,214.47,213.57,213.59,4443.0,203.3848,203.6792,202.8245,202.8435,4443.0
2022-03-07 13:50:00,213.74,213.87,213.51,213.84,5265.0,202.9859,203.1094,202.7675,203.0809,5265.0
2022-03-07 14:00:00,213.7,213.91,213.64,213.81,6987.0,202.9479,203.1474,202.8909,203.0524,6987.0
2022-03-07 14:10:00,213.87,213.97,213.52,213.78,11990.0,203.1094,203.2043,202.777,203.0239,11990.0
2022-03-07 14:20:00,213.78,213.83,213.35,213.55,7003.0,203.0239,203.0714,202.6155,202.8055,7003.0
2022-03-07 14:30:00,213.53,213.66,213.35,213.63,14517.0,202.7865,202.9099,202.6155,202.8814,14517.0
2022-03-07 14:40:00,213.67,213.71,213.28,213.66,4567.0,202.9194,202.9574,202.5491,202.9099,4567.0
2022-03-07 14:50:00,213.66,213.73,213.27,213.54,10704.0,202.9099,202.9764,202.5396,202.796,10704.0
2022-03-07 15:00:00,213.71,213.82,213.31,213.51,16393.0,202.9574,203.0619,202.5775,202.7675,16393.0
2022-03-07 15:10:00,213.59,213.59,213.1,213.28,36126.0,202.8435,202.8435,202.3781,202.5491,36126.0
2022-03-07 15:20:00,213.31,213.8,213.24,213.74,10247.0,202.5775,203.0429,202.5111,202.9859,10247.0
2022-03-07 15:30:00,213.68,213.68,213.29,213.29,20496.0,202.9289,202.9289,202.5586,202.5586,20496.0
2022-03-07 15:40:00,213.27,213.88,213.04,213.1,26526.0,202.5396,203.1189,202.3211,202.3781,26526.0
2022-03-07 15:50:00,213.07,213.29,212.15,213.0,125846.0,202.3496,202.5586,201.4759,202.2831,125846.0
2022-03-08 09:30:00,212.91,214.2,212.04,212.29,12109.0,202.1977,203.4228,201.3714,201.6089,12109.0
2022-03-08 09:40:00,212.31,213.54,211.71,213.02,28293.0,201.6279,202.796,201.058,202.3021,28293.0
2022-03-08 09:50:00,212.52,212.6,211.88,212.2,11916.0,201.8273,201.9033,201.2195,201.5234,11916.0
2022-03-08 10:00:00,212.12,212.42,211.76,212.12,8687.0,201.4474,201.7323,201.1055,201.4474,8687.0
2022-03-08 10:10:00,212.2,213.59,211.84,213.5,7208.0,201.5234,202.8435,201.1815,202.758,7208.0
2022-03-08 10:20:00,213.5,213.78,212.43,212.43,4885.0,202.758,203.0239,201.7418,201.7418,4885.0
2022-03-08 10:30:00,212.52,213.51,212.52,213.49,19522.0,201.8273,202.7675,201.8273,202.7485,19522.0
2022-03-08 10:40:00,214.0,214.2,213.5,213.5,13263.0,203.2328,203.4228,202.758,202.758,13263.0
2022-03-08 10:50:00,213.66,214.64,213.6,214.35,10295.0,202.9099,203.8406,202.853,203.5652,10295.0
2022-03-08 11:00:00,214.29,214.95,213.68,213.69,17502.0,203.5082,204.135,202.9289,202.9384,17502.0
2022-03-08 11:10:00,213.87,214.33,213.62,213.76,9095.0,203.1094,203.5462,202.8719,203.0049,9095.0
2022-03-08 11:20:00,214.05,214.15,213.78,213.84,9832.0,203.2803,203.3753,203.0239,203.0809,9832.0
2022-03-08 11:30:00,213.86,214.36,213.85,214.1,10850.0,203.0999,203.5747,203.0904,203.3278,10850.0
2022-03-08 11:40:00,214.08,214.38,213.43,214.29,10369.0,203.3088,203.5937,202.6915,203.5082,10369.0
2022-03-08 11:50:00,214.3,214.82,214.15,214.82,12976.0,203.5177,204.0116,203.3753,204.0116,12976.0
2022-03-08 12:00:00,214.88,215.15,214.54,214.99,13069.0,204.0686,204.325,203.7457,204.173,13069.0
2022-03-08 12:10:00,214.96,216.43,214.82,216.38,15853.0,204.1445,205.5406,204.0116,205.4931,15853.0
2022-03-08 12:20:00,216.46,218.28,216.23,218.19,12914.0,205.5691,207.2975,205.3506,207.212,12914.0
2022-03-08 12:30:00,218.1,218.93,217.95,218.93,6309.0,207.1265,207.9148,206.9841,207.9148,6309.0
2022-03-08 12:40:00,218.8,219.08,218.34,218.43,10109.0,207.7913,208.0572,207.3545,207.4399,10109.0
2022-03-08 12:50:00,218.22,218.57,218.01,218.04,4901.0,207.2405,207.5729,207.0411,207.0696,4901.0
2022-03-08 13:00:00,218.34,218.59,218.25,218.57,2642.0,207.3545,207.5919,207.269,207.5729,2642.0
2022-03-08 13:10:00,218.6,218.6,218.14,218.39,9305.0,207.6014,207.6014,207.1645,207.402,9305.0
2022-03-08 13:20:00,218.4,218.5,218.16,218.23,20894.0,207.4114,207.5064,207.1835,207.25,20894.0
2022-03-08 13:30:00,217.94,218.25,217.83,218.1,20188.0,206.9746,207.269,206.8701,207.1265,20188.0
2022-03-08 13:40:00,218.01,218.11,217.36,217.67,13572.0,207.0411,207.136,206.4238,206.7182,13572.0
2022-03-08 13:50:00,217.67,218.03,216.51,216.89,18835.0,206.7182,207.0601,205.6165,205.9774,18835.0
2022-03-08 14:00:00,216.6,216.66,215.54,215.82,6233.0,205.702,205.759,204.6953,204.9613,6233.0
2022-03-08 14:10:00,215.9,215.9,215.05,215.1,7870.0,205.0372,205.0372,204.23,204.2775,7870.0
2022-03-08 14:20:00,215.13,215.78,214.78,215.78,5465.0,204.306,204.9233,203.9736,204.9233,5465.0
2022-03-08 14:30:00,215.7,216.12,215.37,215.95,6805.0,204.8473,205.2462,204.5339,205.0847,6805.0
2022-03-08 14:40:00,215.99,217.14,215.99,216.85,15114.0,205.1227,206.2148,205.1227,205.9394,15114.0
2022-03-08 14:50:00,216.76,216.81,215.87,216.2,8987.0,205.854,205.9014,205.0087,205.3221,8987.0
2022-03-08 15:00:00,216.25,216.9,216.09,216.19,7106.0,205.3696,205.9869,205.2177,205.3126,7106.0
2022-03-08 15:10:00,216.19,216.2,215.23,215.23,20663.0,205.3126,205.3221,204.4009,204.4009,20663.0
2022-03-08 15:20:00,215.22,215.26,214.51,214.51,18477.0,204.3914,204.4294,203.7172,203.7172,18477.0
2022-03-08 15:30:00,214.48,214.95,214.06,214.95,20698.0,203.6887,204.135,203.2898,204.135,20698.0
2022-03-08 15:40:00,214.99,215.07,214.37,214.8,35491.0,204.173,204.249,203.5842,203.9926,35491.0
2022-03-08 15:50:00,214.7,215.38,214.49,214.49,129954.0,203.8976,204.5434,203.6982,203.6982,129954.0
2022-03-09 09:30:00,217.92,219.0,217.67,217.87,22453.0,206.9556,207.9813,206.7182,206.9081,22453.0
2022-03-09 09:40:00,217.97,219.02,217.96,218.23,3218.0,207.0031,208.0003,206.9936,207.25,3218.0
2022-03-09 09:50:00,218.02,218.02,216.54,217.17,6626.0,207.0506,207.0506,205.645,206.2433,6626.0
2022-03-09 10:00:00,216.88,218.06,216.87,217.97,4466.0,205.9679,207.0886,205.9584,207.0031,4466.0
2022-03-09 10:10:00,218.03,218.42,217.7,218.31,3811.0,207.0601,207.4304,206.7467,207.326,3811.0
2022-03-09 10:20:00,218.0,218.27,217.76,217.76,3240.0,207.0316,207.288,206.8036,206.8036,3240.0
2022-03-09 10:30:00,217.84,217.84,216.22,216.49,5828.0,206.8796,206.8796,205.3411,205.5975,5828.0
2022-03-09 10:40:00,216.3,216.96,215.27,215.42,7037.0,205.4171,206.0439,204.4389,204.5814,7037.0
2022-03-09 10:50:00,215.54,215.7,215.08,215.7,3118.0,204.6953,204.8473,204.2585,204.8473,3118.0
2022-03-09 11:00:00,215.68,215.68,215.07,215.07,4038.0,204.8283,204.8283,204.249,204.249,4038.0
2022-03-09 11:10:00,215.0,215.23,214.66,215.06,4457.0,204.1825,204.4009,203.8596,204.2395,4457.0
2022-03-09 11:20:00,215.11,215.17,214.68,214.83,2238.0,204.287,204.344,203.8786,204.0211,2238.0
2022-03-09 11:30:00,214.85,215.83,214.85,215.74,3163.0,204.0401,204.9708,204.0401,204.8853,3163.0
2022-03-09 11:40:00,215.81,216.37,215.81,216.36,2865.0,204.9518,205.4836,204.9518,205.4741,2865.0
2022-03-09 11:50:00,216.59,216.92,216.24,216.71,4514.0,205.6925,206.0059,205.3601,205.8065,4514.0
2022-03-09 12:00:00,216.68,216.93,216.4,216.66,5782.0,205.778,206.0154,205.5121,205.759,5782.0
2022-03-09 12:10:00,216.53,216.91,216.3,216.84,5370.0,205.6355,205.9964,205.4171,205.9299,5370.0
2022-03-09 12:20:00,216.76,216.95,216.39,216.64,2831.0,205.854,206.0344,205.5026,205.74,2831.0
2022-03-09 12:30:00,216.65,217.45,216.58,217.08,7137.0,205.7495,206.5092,205.683,206.1579,7137.0
2022-03-09 12:40:00,217.39,217.39,217.04,217.16,3526.0,206.4523,206.4523,206.1199,206.2338,3526.0
2022-03-09 12:50:00,217.1,217.3,216.99,217.08,3503.0,206.1769,206.3668,206.0724,206.1579,3503.0
2022-03-09 13:00:00,216.95,217.16,216.19,216.19,4816.0,206.0344,206.2338,205.3126,205.3126,4816.0
2022-03-09 13:10:00,216.25,216.67,216.24,216.62,3406.0,205.3696,205.7685,205.3601,205.721,3406.0
2022-03-09 13:20:00,216.61,216.72,216.5,216.5,2207.0,205.7115,205.816,205.607,205.607,2207.0
2022-03-09 13:30:00,216.48,216.48,216.0,216.13,2816.0,205.5881,205.5881,205.1322,205.2557,2816.0
2022-03-09 13:40:00,216.17,216.21,215.44,215.53,10633.0,205.2936,205.3316,204.6004,204.6858,10633.0
2022-03-09 13:50:00,215.54,215.73,215.35,215.44,3374.0,204.6953,204.8758,204.5149,204.6004,3374.0
2022-03-09 14:00:00,215.52,216.01,215.52,215.68,3797.0,204.6764,205.1417,204.6764,204.8283,3797.0
2022-03-09 14:10:00,215.47,215.92,215.43,215.85,6298.0,204.6289,205.0562,204.5909,204.9897,6298.0
2022-03-09 14:20:00,215.84,216.1,215.71,215.94,5792.0,204.9803,205.2272,204.8568,205.0752,5792.0
2022-03-09 14:30:00,215.93,216.2,215.83,216.19,5795.0,205.0657,205.3221,204.9708,205.3126,5795.0
2022-03-09 14:40:00,216.17,216.25,215.84,215.84,4917.0,205.2936,205.3696,204.9803,204.9803,4917.0
2022-03-09 14:50:00,215.88,215.88,214.9,215.07,4176.0,205.0182,205.0182,204.0875,204.249,4176.0
2022-03-09 15:00:00,214.94,215.46,214.94,215.34,8234.0,204.1255,204.6194,204.1255,204.5054,8234.0
2022-03-09 15:10:00,215.37,215.66,215.16,215.3,26294.0,204.5339,204.8093,204.3345,204.4674,26294.0
2022-03-09 15:20:00,215.27,215.46,215.0,215.16,9069.0,204.4389,204.6194,204.1825,204.3345,9069.0
2022-03-09 15:30:00,215.17,216.0,215.16,215.53,36557.0,204.344,205.1322,204.3345,204.6858,36557.0
2022-03-09 15:40:00,215.61,215.82,215.45,215.59,40076.0,204.7618,204.9613,204.6099,204.7428,40076.0
2022-03-09 15:50:00,215.63,215.63,214.55,214.72,92297.0,204.7808,204.7808,203.7552,203.9166,92297.0
2022-03-10 09:30:00,212.72,213.47,211.87,211.88,22601.0,202.0172,202.7295,201.21,201.2195,22601.0
2022-03-10 09:40:00,212.19,212.44,211.72,211.87,7468.0,201.5139,201.7513,201.0675,201.21,7468.0
2022-03-10 09:50:00,211.84,212.7,211.62,212.28,5095.0,201.1815,201.9982,200.9726,201.5994,5095.0
2022-03-10 10:00:00,213.12,213.14,212.48,212.77,8103.0,202.3971,202.4161,201.7893,202.0647,8103.0
2022-03-10 10:10:00,212.68,212.76,212.35,212.53,19491.0,201.9792,202.0552,201.6658,201.8368,19491.0
2022-03-10 10:20:00,212.51,212.63,211.99,212.39,8852.0,201.8178,201.9318,201.324,201.7038,8852.0
2022-03-10 10:30:00,212.19,212.5,211.87,211.96,7544.0,201.5139,201.8083,201.21,201.2955,7544.0
2022-03-10 10:40:00,212.09,212.33,212.05,212.27,4030.0,201.4189,201.6469,201.3809,201.5899,4030.0
2022-03-10 10:50:00,212.4,212.4,211.64,211.69,11510.0,201.7133,201.7133,200.9916,201.0391,11510.0
2022-03-10 11:00:00,211.68,211.8,211.29,211.4,25338.0,201.0296,201.1435,200.6592,200.7636,25338.0
2022-03-10 11:10:00,211.23,211.43,210.85,210.85,9596.0,200.6022,200.7921,200.2413,200.2413,9596.0
2022-03-10 11:20:00,210.56,210.86,210.1,210.1,10951.0,199.9659,200.2508,199.5291,199.5291,10951.0
2022-03-10 11:30:00,210.29,210.38,210.04,210.09,11948.0,199.7095,199.795,199.4721,199.5196,11948.0
2022-03-10 11:40:00,210.18,210.27,209.86,210.04,27998.0,199.605,199.6905,199.3011,199.4721,27998.0
2022-03-10 11:50:00,210.02,210.15,209.75,210.0,6605.0,199.4531,199.5765,199.1967,199.4341,6605.0
2022-03-10 12:00:00,210.08,210.22,209.7,210.08,4550.0,199.5101,199.643,199.1492,199.5101,4550.0
2022-03-10 12:10:00,210.19,210.19,209.86,210.03,4083.0,199.6145,199.6145,199.3011,199.4626,4083.0
2022-03-10 12:20:00,210.08,210.9,210.02,210.9,4169.0,199.5101,200.2888,199.4531,200.2888,4169.0
2022-03-10 12:30:00,211.21,211.21,210.56,210.83,6448.0,200.5832,200.5832,199.9659,200.2223,6448.0
2022-03-10 12:40:00,210.75,210.88,210.4,210.78,6143.0,200.1463,200.2698,199.814,200.1748,6143.0
2022-03-10 12:50:00,210.78,210.82,210.53,210.75,3254.0,200.1748,200.2128,199.9374,200.1463,3254.0
2022-03-10 13:00:00,210.71,210.75,210.16,210.22,12944.0,200.1084,200.1463,199.586,199.643,12944.0
2022-03-10 13:10:00,210.27,210.75,210.11,210.65,14945.0,199.6905,200.1463,199.5386,200.0514,14945.0
2022-03-10 13:20:00,210.84,211.04,210.71,211.04,4170.0,200.2318,200.4218,200.1084,200.4218,4170.0
2022-03-10 13:30:00,210.94,211.55,210.9,211.4,19593.0,200.3268,200.9061,200.2888,200.7636,19593.0
2022-03-10 13:40:00,211.51,211.9,211.3,211.9,5184.0,200.8681,201.2385,200.6687,201.2385,5184.0
2022-03-10 13:50:00,212.0,212.13,211.97,212.01,7890.0,201.3335,201.4569,201.305,201.343,7890.0
2022-03-10 14:00:00,211.98,212.21,211.75,211.75,7559.0,201.3145,201.5329,201.096,201.096,7559.0
2022-03-10 14:10:00,211.63,212.15,211.55,212.09,5223.0,200.9821,201.4759,200.9061,201.4189,5223.0
2022-03-10 14:20:00,212.09,212.23,211.93,212.11,7554.0,201.4189,201.5519,201.267,201.4379,7554.0
2022-03-10 14:30:00,212.16,212.72,212.08,212.67,8144.0,201.4854,202.0172,201.4094,201.9697,8144.0
2022-03-10 14:40:00,212.62,213.12,212.43,213.04,6905.0,201.9223,202.3971,201.7418,202.3211,6905.0
2022-03-10 14:50:00,213.11,213.48,212.91,213.2,18322.0,202.3876,202.739,202.1977,202.4731,18322.0
2022-03-10 15:00:00,213.26,213.26,212.31,212.4,5788.0,202.5301,202.5301,201.6279,201.7133,5788.0
2022-03-10 15:10:00,212.42,212.69,212.16,212.67,8526.0,201.7323,201.9887,201.4854,201.9697,8526.0
2022-03-10 15:20:00,212.65,213.11,212.65,213.05,16177.0,201.9508,202.3876,201.9508,202.3306,16177.0
2022-03-10 15:30:00,213.13,213.18,212.85,213.08,13799.0,202.4066,202.4541,202.1407,202.3591,13799.0
2022-03-10 15:40:00,213.11,213.4,212.96,213.38,40231.0,202.3876,202.663,202.2452,202.644,40231.0
2022-03-10 15:50:00,213.43,214.24,213.43,213.63,130223.0,202.6915,203.4608,202.6915,202.8814,130223.0
2022-03-11 09:30:00,214.77,215.15,214.39,215.07,9420.0,203.9641,204.325,203.6032,204.249,9420.0
2022-03-11 09:40:00,214.83,215.9,214.82,215.28,4547.0,204.0211,205.0372,204.0116,204.4484,4547.0
2022-03-11 09:50:00,215.29,215.3,214.49,215.12,13549.0,204.4579,204.4674,203.6982,204.2965,13549.0
2022-03-11 10:00:00,214.99,215.18,214.43,214.65,4948.0,204.173,204.3535,203.6412,203.8501,4948.0
2022-03-11 10:10:00,214.61,215.03,214.61,214.82,4327.0,203.8121,204.211,203.8121,204.0116,4327.0
2022-03-11 10:20:00,214.74,215.08,214.43,214.93,6394.0,203.9356,204.2585,203.6412,204.116,6394.0
2022-03-11 10:30:00,214.68,215.0,214.22,214.74,6539.0,203.8786,204.1825,203.4418,203.9356,6539.0
2022-03-11 10:40:00,214.72,215.16,214.72,214.92,5004.0,203.9166,204.3345,203.9166,204.1065,5004.0
2022-03-11 10:50:00,214.97,215.03,214.69,214.69,6502.0,204.154,204.211,203.8881,203.8881,6502.0
2022-03-11 11:00:00,214.8,214.8,214.28,214.55,5062.0,203.9926,203.9926,203.4987,203.7552,5062.0
2022-03-11 11:10:00,214.47,215.02,214.26,214.96,5350.0,203.6792,204.2015,203.4797,204.1445,5350.0
2022-03-11 11:20:00,215.0,215.25,214.98,215.2,10795.0,204.1825,204.4199,204.1635,204.3725,10795.0
2022-03-11 11:30:00,215.18,215.18,214.42,214.6,3827.0,204.3535,204.3535,203.6317,203.8026,3827.0
2022-03-11 11:40:00,214.58,214.61,213.96,214.31,4943.0,203.7836,203.8121,203.1948,203.5272,4943.0
2022-03-11 11:50:00,214.14,214.16,213.99,214.14,3137.0,203.3658,203.3848,203.2233,203.3658,3137.0
2022-03-11 12:00:00,214.12,214.12,213.27,213.35,4694.0,203.3468,203.3468,202.5396,202.6155,4694.0
2022-03-11 12:10:00,213.41,213.57,212.99,213.39,15684.0,202.6725,202.8245,202.2736,202.6535,15684.0
2022-03-11 12:20:00,213.57,213.64,213.28,213.28,2111.0,202.8245,202.8909,202.5491,202.5491,2111.0
2022-03-11 12:30:00,213.29,213.37,212.77,212.83,10337.0,202.5586,202.6345,202.0647,202.1217,10337.0
2022-03-11 12:40:00,212.87,213.27,212.86,213.11,1538.0,202.1597,202.5396,202.1502,202.3876,1538.0
2022-03-11 12:50:00,213.14,213.45,213.14,213.22,2206.0,202.4161,202.7105,202.4161,202.4921,2206.0
2022-03-11 13:00:00,213.1,213.51,213.09,213.21,5329.0,202.3781,202.7675,202.3686,202.4826,5329.0
2022-03-11 13:10:00,213.2,213.39,213.12,213.39,2166.0,202.4731,202.6535,202.3971,202.6535,2166.0
2022-03-11 13:20:00,213.39,213.48,213.34,213.48,2546.0,202.6535,202.739,202.606,202.739,2546.0
2022-03-11 13:30:00,213.42,213.5,213.19,213.39,3208.0,202.682,202.758,202.4636,202.6535,3208.0
2022-03-11 13:40:00,213.31,213.42,213.19,213.26,2027.0,202.5775,202.682,202.4636,202.5301,2027.0
2022-03-11 13:50:00,213.26,213.39,212.74,212.74,3644.0,202.5301,202.6535,202.0362,202.0362,3644.0
2022-03-11 14:00:00,212.75,213.02,212.62,212.94,2415.0,202.0457,202.3021,201.9223,202.2262,2415.0
2022-03-11 14:10:00,212.84,213.11,212.81,213.11,3201.0,202.1312,202.3876,202.1027,202.3876,3201.0
2022-03-11 14:20:00,212.95,213.57,212.93,213.5,4169.0,202.2357,202.8245,202.2167,202.758,4169.0
2022-03-11 14:30:00,213.5,213.55,213.1,213.25,9295.0,202.758,202.8055,202.3781,202.5206,9295.0
2022-03-11 14:40:00,213.29,213.38,213.13,213.38,5290.0,202.5586,202.644,202.4066,202.644,5290.0
2022-03-11 14:50:00,213.32,213.77,213.16,213.76,11351.0,202.587,203.0144,202.4351,203.0049,11351.0
2022-03-11 15:00:00,213.71,213.81,213.57,213.8,6479.0,202.9574,203.0524,202.8245,203.0429,6479.0
2022-03-11 15:10:00,213.78,214.2,213.76,214.2,6272.0,203.0239,203.4228,203.0049,203.4228,6272.0
2022-03-11 15:20:00,214.15,214.22,213.81,213.93,23064.0,203.3753,203.4418,203.0524,203.1664,23064.0
2022-03-11 15:30:00,213.9,213.94,213.53,213.53,6309.0,203.1379,203.1758,202.7865,202.7865,6309.0
2022-03-11 15:40:00,213.37,213.52,212.86,212.9,10070.0,202.6345,202.777,202.1502,202.1882,10070.0
2022-03-11 15:50:00,212.96,213.05,212.28,212.39,30465.0,202.2452,202.3306,201.5994,201.7038,30465.0
2022-03-14 09:30:00,215.22,216.46,214.21,215.56,20150.0,204.3914,205.5691,203.4323,204.7143,20150.0
2022-03-14 09:40:00,215.31,215.96,215.31,215.67,8344.0,204.4769,205.0942,204.4769,204.8188,8344.0
2022-03-14 09:50:00,215.84,216.72,215.67,216.54,2451.0,204.9803,205.816,204.8188,205.645,2451.0
2022-03-14 10:00:00,216.9,216.93,216.15,216.57,4262.0,205.9869,206.0154,205.2747,205.6735,4262.0
2022-03-14 10:10:00,216.51,217.17,216.41,216.56,12876.0,205.6165,206.2433,205.5216,205.664,12876.0
2022-03-14 10:20:00,216.81,217.31,216.8,217.06,3828.0,205.9014,206.3763,205.892,206.1389,3828.0
2022-03-14 10:30:00,217.14,217.43,217.0,217.37,11482.0,206.2148,206.4903,206.0819,206.4333,11482.0
2022-03-14 10:40:00,217.49,218.26,217.48,218.26,6258.0,206.5472,207.2785,206.5377,207.2785,6258.0
2022-03-14 10:50:00,218.49,218.8,218.37,218.57,10671.0,207.4969,207.7913,207.383,207.5729,10671.0
2022-03-14 11:00:00,218.56,218.77,218.34,218.77,8398.0,207.5634,207.7628,207.3545,207.7628,8398.0
2022-03-14 11:10:00,218.87,219.73,218.87,219.71,8113.0,207.8578,208.6745,207.8578,208.6555,8113.0
2022-03-14 11:20:00,219.65,220.19,219.34,220.09,23349.0,208.5986,209.1114,208.3042,209.0164,23349.0
2022-03-14 11:30:00,220.13,220.52,220.03,220.2,7485.0,209.0544,209.4248,208.9594,209.1209,7485.0
2022-03-14 11:40:00,220.14,220.24,219.36,219.57,6579.0,209.0639,209.1589,208.3231,208.5226,6579.0
2022-03-14 11:50:00,219.54,220.08,219.35,220.03,9933.0,208.4941,209.0069,208.3137,208.9594,9933.0
2022-03-14 12:00:00,220.02,220.02,219.16,219.16,11496.0,208.9499,208.9499,208.1332,208.1332,11496.0
2022-03-14 12:10:00,219.08,219.22,218.54,218.8,4521.0,208.0572,208.1902,207.5444,207.7913,4521.0
2022-03-14 12:20:00,218.74,219.36,218.49,219.34,15811.0,207.7343,208.3231,207.4969,208.3042,15811.0
2022-03-14 12:30:00,219.44,219.52,219.12,219.48,6967.0,208.3991,208.4751,208.0952,208.4371,6967.0
2022-03-14 12:40:00,219.46,219.8,219.25,219.32,8783.0,208.4181,208.741,208.2187,208.2852,8783.0
2022-03-14 12:50:00,219.53,219.54,219.13,219.28,5807.0,208.4846,208.4941,208.1047,208.2472,5807.0
2022-03-14 13:00:00,219.33,219.62,219.21,219.37,13047.0,208.2947,208.5701,208.1807,208.3326,13047.0
2022-03-14 13:10:00,219.46,220.02,219.39,220.02,12950.0,208.4181,208.9499,208.3516,208.9499,12950.0
2022-03-14 13:20:00,220.03,220.03,219.78,219.85,2364.0,208.9594,208.9594,208.722,208.7885,2364.0
2022-03-14 13:30:00,219.89,219.95,218.9,219.16,10210.0,208.8265,208.8835,207.8863,208.1332,10210.0
2022-03-14 13:40:00,219.23,219.31,218.96,219.05,9110.0,208.1997,208.2757,207.9433,208.0287,9110.0
2022-03-14 13:50:00,218.99,219.21,218.68,218.68,7632.0,207.9718,208.1807,207.6774,207.6774,7632.0
2022-03-14 14:00:00,218.7,218.89,218.54,218.67,3242.0,207.6964,207.8768,207.5444,207.6679,3242.0
2022-03-14 14:10:00,218.74,218.97,218.67,218.85,4796.0,207.7343,207.9528,207.6679,207.8388,4796.0
2022-03-14 14:20:00,218.87,218.94,218.74,218.74,4254.0,207.8578,207.9243,207.7343,207.7343,4254.0
2022-03-14 14:30:00,218.81,219.0,218.68,218.97,14108.0,207.8008,207.9813,207.6774,207.9528,14108.0
2022-03-14 14:40:00,218.92,219.23,218.76,219.11,11498.0,207.9053,208.1997,207.7533,208.0857,11498.0
2022-03-14 14:50:00,219.17,219.86,219.14,219.85,18999.0,208.1427,208.798,208.1142,208.7885,18999.0
2022-03-14 15:00:00,219.75,220.0,219.43,219.56,25478.0,208.6935,208.9309,208.3896,208.5131,25478.0
2022-03-14 15:10:00,219.47,219.79,219.39,219.49,7569.0,208.4276,208.7315,208.3516,208.4466,7569.0
2022-03-14 15:20:00,219.49,219.56,219.03,219.03,4243.0,208.4466,208.5131,208.0098,208.0098,4243.0
2022-03-14 15:30:00,218.96,219.58,218.64,219.58,20716.0,207.9433,208.5321,207.6394,208.5321,20716.0
2022-03-14 15:40:00,219.56,219.74,219.19,219.43,27019.0,208.5131,208.684,208.1617,208.3896,27019.0
2022-03-14 15:50:00,219.38,219.99,219.09,219.75,94969.0,208.3421,208.9214,208.0667,208.6935,94969.0
2022-03-15 09:30:00,221.51,223.31,221.5,222.98,12555.0,210.365,212.0744,210.3555,211.761,12555.0
2022-03-15 09:40:00,222.86,222.91,221.52,222.76,7059.0,211.647,211.6945,210.3745,211.5521,7059.0
2022-03-15 09:50:00,222.76,222.84,222.0,222.12,9773.0,211.5521,211.6281,210.8303,210.9443,9773.0
2022-03-15 10:00:00,222.45,222.7,221.71,222.07,6663.0,211.2577,211.4951,210.5549,210.8968,6663.0
2022-03-15 10:10:00,222.1,222.15,221.67,221.8,2975.0,210.9253,210.9728,210.5169,210.6404,2975.0
2022-03-15 10:20:00,222.03,222.29,221.85,222.2,3212.0,210.8588,211.1057,210.6879,211.0203,3212.0
2022-03-15 10:30:00,222.25,222.46,221.8,221.81,5148.0,211.0677,211.2672,210.6404,210.6499,5148.0
2022-03-15 10:40:00,221.86,221.96,221.15,221.16,3898.0,210.6974,210.7923,210.0231,210.0326,3898.0
2022-03-15 10:50:00,221.07,221.07,220.38,220.61,4802.0,209.9471,209.9471,209.2918,209.5103,4802.0
2022-03-15 11:00:00,220.52,221.09,220.51,221.02,7269.0,209.4248,209.9661,209.4153,209.8996,7269.0
2022-03-15 11:10:00,221.01,221.18,220.74,221.13,5547.0,209.8901,210.0516,209.6337,210.0041,5547.0
2022-03-15 11:20:00,221.19,221.66,221.12,221.25,6314.0,210.0611,210.5074,209.9946,210.1181,6314.0
2022-03-15 11:30:00,221.48,222.36,221.48,221.92,9497.0,210.3365,211.1722,210.3365,210.7543,9497.0
2022-03-15 11:40:00,222.0,222.11,221.82,221.94,8088.0,210.8303,210.9348,210.6594,210.7733,8088.0
2022-03-15 11:50:00,221.9,222.23,221.18,221.18,6066.0,210.7354,211.0487,210.0516,210.0516,6066.0
2022-03-15 12:00:00,221.14,221.36,220.81,221.11,8788.0,210.0136,210.2225,209.7002,209.9851,8788.0
2022-03-15 12:10:00,221.25,221.27,220.35,220.56,8268.0,210.1181,210.137,209.2633,209.4628,8268.0
2022-03-15 12:20:00,220.5,220.73,220.17,220.17,5806.0,209.4058,209.6242,209.0924,209.0924,5806.0
2022-03-15 12:30:00,220.25,220.63,220.15,220.29,11565.0,209.1684,209.5292,209.0734,209.2064,11565.0
2022-03-15 12:40:00,220.34,220.49,220.15,220.26,5733.0,209.2538,209.3963,209.0734,209.1779,5733.0
2022-03-15 12:50:00,220.13,220.13,219.59,219.77,5416.0,209.0544,209.0544,208.5416,208.7125,5416.0
2022-03-15 13:00:00,219.78,219.96,219.45,219.58,10279.0,208.722,208.893,208.4086,208.5321,10279.0
2022-03-15 13:10:00,219.3,219.47,218.9,219.11,3336.0,208.2662,208.4276,207.8863,208.0857,3336.0
2022-03-15 13:20:00,219.01,219.49,219.0,219.0,4013.0,207.9908,208.4466,207.9813,207.9813,4013.0
2022-03-15 13:30:00,219.06,219.14,218.84,218.87,3127.0,208.0382,208.1142,207.8293,207.8578,3127.0
2022-03-15 13:40:00,218.86,219.8,218.84,219.79,6254.0,207.8483,208.741,207.8293,208.7315,6254.0
2022-03-15 13:50:00,219.68,219.92,219.42,219.72,16135.0,208.627,208.855,208.3801,208.665,16135.0
2022-03-15 14:00:00,219.73,219.82,219.25,219.65,4074.0,208.6745,208.76,208.2187,208.5986,4074.0
2022-03-15 14:10:00,219.57,219.73,219.18,219.39,7744.0,208.5226,208.6745,208.1522,208.3516,7744.0
2022-03-15 14:20:00,219.32,219.98,219.32,219.88,3958.0,208.2852,208.912,208.2852,208.817,3958.0
2022-03-15 14:30:00,219.88,220.31,219.6,220.14,2587.0,208.817,209.2253,208.5511,209.0639,2587.0
2022-03-15 14:40:00,220.17,220.44,220.01,220.37,3265.0,209.0924,209.3488,208.9404,209.2823,3265.0
2022-03-15 14:50:00,220.41,220.48,220.19,220.36,3745.0,209.3203,209.3868,209.1114,209.2728,3745.0
2022-03-15 15:00:00,220.42,220.73,220.34,220.41,4073.0,209.3298,209.6242,209.2538,209.3203,4073.0
2022-03-15 15:10:00,220.5,220.9,220.45,220.89,9264.0,209.4058,209.7857,209.3583,209.7762,9264.0
2022-03-15 15:20:00,220.92,221.77,220.79,221.3,19311.0,209.8047,210.6119,209.6812,210.1655,19311.0
2022-03-15 15:30:00,221.25,221.51,221.2,221.4,12138.0,210.1181,210.365,210.0706,210.2605,12138.0
2022-03-15 15:40:00,221.46,222.1,221.35,222.05,30810.0,210.3175,210.9253,210.213,210.8778,30810.0
2022-03-15 15:50:00,222.0,222.81,221.91,222.23,102931.0,210.8303,211.5996,210.7448,211.0487,102931.0
2022-03-16 09:30:00,223.39,223.82,222.52,223.76,19943.0,212.1504,212.5587,211.3242,212.5018,19943.0
2022-03-16 09:40:00,223.23,223.68,222.84,223.11,19753.0,211.9984,212.4258,211.6281,211.8845,19753.0
2022-03-16 09:50:00,223.16,223.34,222.92,223.12,7616.0,211.932,212.1029,211.704,211.894,7616.0
2022-03-16 10:00:00,223.08,223.22,222.39,222.62,5723.0,211.856,211.9889,211.2007,211.4191,5723.0
2022-03-16 10:10:00,222.55,224.53,222.54,224.27,14252.0,211.3526,213.233,211.3431,212.9861,14252.0
2022-03-16 10:20:00,224.24,225.09,224.13,224.14,11921.0,212.9576,213.7648,212.8532,212.8626,11921.0
2022-03-16 10:30:00,223.76,224.99,223.76,224.95,8520.0,212.5018,213.6699,212.5018,213.6319,8520.0
2022-03-16 10:40:00,225.06,225.12,223.89,224.06,4970.0,213.7364,213.7933,212.6252,212.7867,4970.0
2022-03-16 10:50:00,223.93,224.39,223.79,224.26,4377.0,212.6632,213.1001,212.5303,212.9766,4377.0
2022-03-16 11:00:00,224.14,224.14,223.61,223.72,2490.0,212.8626,212.8626,212.3593,212.4638,2490.0
2022-03-16 11:10:00,223.93,223.97,223.23,223.37,4312.0,212.6632,212.7012,211.9984,212.1314,4312.0
2022-03-16 11:20:00,223.47,223.73,223.39,223.58,4488.0,212.2264,212.4733,212.1504,212.3308,4488.0
2022-03-16 11:30:00,223.51,223.68,223.18,223.18,5484.0,212.2643,212.4258,211.9509,211.9509,5484.0
2022-03-16 11:40:00,223.35,223.36,222.71,222.92,2544.0,212.1124,212.1219,211.5046,211.704,2544.0
2022-03-16 11:50:00,222.87,223.02,222.61,222.88,5401.0,211.6565,211.799,211.4096,211.666,5401.0
2022-03-16 12:00:00,222.69,222.87,222.2,222.42,7004.0,211.4856,211.6565,211.0203,211.2292,7004.0
2022-03-16 12:10:00,222.29,222.29,221.66,221.66,4720.0,211.1057,211.1057,210.5074,210.5074,4720.0
2022-03-16 12:20:00,221.66,221.87,221.3,221.62,4663.0,210.5074,210.7069,210.1655,210.4694,4663.0
2022-03-16 12:30:00,221.8,221.8,221.44,221.53,3052.0,210.6404,210.6404,210.2985,210.384,3052.0
2022-03-16 12:40:00,221.59,221.8,221.17,221.17,2910.0,210.4409,210.6404,210.0421,210.0421,2910.0
2022-03-16 12:50:00,221.21,221.28,220.76,220.97,3698.0,210.0801,210.1465,209.6527,209.8521,3698.0
2022-03-16 13:00:00,220.99,221.08,220.46,220.54,4686.0,209.8711,209.9566,209.3678,209.4438,4686.0
2022-03-16 13:10:00,220.39,220.82,220.37,220.68,4205.0,209.3013,209.7097,209.2823,209.5767,4205.0
2022-03-16 13:20:00,220.7,220.77,220.35,220.5,3200.0,209.5957,209.6622,209.2633,209.4058,3200.0
2022-03-16 13:30:00,220.45,220.79,220.45,220.58,3543.0,209.3583,209.6812,209.3583,209.4818,3543.0
2022-03-16 13:40:00,220.61,220.63,220.31,220.62,3284.0,209.5103,209.5292,209.2253,209.5198,3284.0
2022-03-16 13:50:00,220.52,220.69,220.29,220.49,4478.0,209.4248,209.5862,209.2064,209.3963,4478.0
2022-03-16 14:00:00,220.3,220.3,219.54,219.54,7553.0,209.2159,209.2159,208.4941,208.4941,7553.0
2022-03-16 14:10:00,219.43,219.9,219.06,219.74,6549.0,208.3896,208.836,208.0382,208.684,6549.0
2022-03-16 14:20:00,219.64,219.65,218.77,219.0,6168.0,208.5891,208.5986,207.7628,207.9813,6168.0
2022-03-16 14:30:00,218.84,218.88,217.98,218.63,10383.0,207.8293,207.8673,207.0126,207.6299,10383.0
2022-03-16 14:40:00,219.13,219.95,219.02,219.8,7922.0,208.1047,208.8835,208.0003,208.741,7922.0
2022-03-16 14:50:00,219.69,220.35,219.53,219.55,5047.0,208.6365,209.2633,208.4846,208.5036,5047.0
2022-03-16 15:00:00,219.38,220.21,219.38,219.73,6690.0,208.3421,209.1304,208.3421,208.6745,6690.0
2022-03-16 15:10:00,219.85,220.58,219.84,220.58,6743.0,208.7885,209.4818,208.779,209.4818,6743.0
2022-03-16 15:20:00,220.7,221.03,220.46,220.46,5680.0,209.5957,209.9091,209.3678,209.3678,5680.0
2022-03-16 15:30:00,220.5,220.8,220.28,220.72,11654.0,209.4058,209.6907,209.1969,209.6147,11654.0
2022-03-16 15:40:00,220.76,221.62,220.5,221.51,26390.0,209.6527,210.4694,209.4058,210.365,26390.0
2022-03-16 15:50:00,221.57,222.57,221.34,222.4,91176.0,210.422,211.3716,210.2035,211.2102,91176.0
2022-03-17 09:30:00,222.14,222.38,221.66,222.2,10146.0,210.9633,211.1912,210.5074,211.0203,10146.0
2022-03-17 09:40:00,222.26,223.3,222.06,223.05,3074.0,211.0772,212.0649,210.8873,211.8275,3074.0
2022-03-17 09:50:00,223.06,223.48,222.38,223.0,4569.0,211.837,212.2359,211.1912,211.78,4569.0
2022-03-17 10:00:00,223.26,223.26,222.39,222.66,3294.0,212.0269,212.0269,211.2007,211.4571,3294.0
2022-03-17 10:10:00,222.43,222.63,222.2,222.44,2613.0,211.2387,211.4286,211.0203,211.2482,2613.0
2022-03-17 10:20:00,222.31,222.39,221.97,222.24,2025.0,211.1247,211.2007,210.8018,211.0582,2025.0
2022-03-17 10:30:00,222.29,222.36,221.72,222.36,5775.0,211.1057,211.1722,210.5644,211.1722,5775.0
2022-03-17 10:40:00,222.46,222.46,221.54,221.58,4951.0,211.2672,211.2672,210.3935,210.4315,4951.0
2022-03-17 10:50:00,221.71,221.71,221.21,221.53,2469.0,210.5549,210.5549,210.0801,210.384,2469.0
2022-03-17 11:00:00,221.47,222.05,221.41,222.05,3528.0,210.327,210.8778,210.27,210.8778,3528.0
2022-03-17 11:10:00,221.86,222.07,221.77,222.0,4303.0,210.6974,210.8968,210.6119,210.8303,4303.0
2022-03-17 11:20:00,222.03,222.39,221.97,222.34,2038.0,210.8588,211.2007,210.8018,211.1532,2038.0
2022-03-17 11:30:00,222.27,222.38,222.27,222.35,1024.0,211.0867,211.1912,211.0867,211.1627,1024.0
2022-03-17 11:40:00,222.56,222.85,222.49,222.67,1323.0,211.3621,211.6376,211.2957,211.4666,1323.0
2022-03-17 11:50:00,222.66,223.17,222.65,223.07,2174.0,211.4571,211.9415,211.4476,211.8465,2174.0
2022-03-17 12:00:00,223.18,223.47,223.17,223.39,3074.0,211.9509,212.2264,211.9415,212.1504,3074.0
2022-03-17 12:10:00,223.29,223.29,223.03,223.03,867.0,212.0554,212.0554,211.8085,211.8085,867.0
2022-03-17 12:20:00,223.26,223.65,223.26,223.53,2994.0,212.0269,212.3973,212.0269,212.2833,2994.0
2022-03-17 12:30:00,223.59,223.71,223.57,223.58,904.0,212.3403,212.4543,212.3213,212.3308,904.0
2022-03-17 12:40:00,223.56,223.73,223.4,223.5,1252.0,212.3118,212.4733,212.1599,212.2548,1252.0
2022-03-17 12:50:00,223.63,223.88,223.63,223.88,600.0,212.3783,212.6157,212.3783,212.6157,600.0
2022-03-17 13:00:00,223.81,223.81,223.49,223.66,1442.0,212.5493,212.5493,212.2454,212.4068,1442.0
2022-03-17 13:10:00,223.58,223.7,223.58,223.63,640.0,212.3308,212.4448,212.3308,212.3783,640.0
2022-03-17 13:20:00,223.81,224.0,223.7,223.9,1903.0,212.5493,212.7297,212.4448,212.6347,1903.0
2022-03-17 13:30:00,223.96,223.96,223.83,223.92,2168.0,212.6917,212.6917,212.5682,212.6537,2168.0
2022-03-17 13:40:00,224.03,224.34,224.02,224.29,1285.0,212.7582,213.0526,212.7487,213.0051,1285.0
2022-03-17 13:50:00,224.34,224.5,223.86,223.86,4506.0,213.0526,213.2045,212.5967,212.5967,4506.0
2022-03-17 14:00:00,223.87,223.99,223.67,223.75,3257.0,212.6062,212.7202,212.4163,212.4923,3257.0
2022-03-17 14:10:00,224.02,224.08,223.56,223.68,4607.0,212.7487,212.8057,212.3118,212.4258,4607.0
2022-03-17 14:20:00,223.64,223.64,223.44,223.48,3243.0,212.3878,212.3878,212.1979,212.2359,3243.0
2022-03-17 14:30:00,223.41,223.61,223.36,223.39,2715.0,212.1694,212.3593,212.1219,212.1504,2715.0
2022-03-17 14:40:00,223.23,223.33,223.14,223.29,2817.0,211.9984,212.0934,211.913,212.0554,2817.0
2022-03-17 14:50:00,223.38,223.38,223.07,223.19,4650.0,212.1409,212.1409,211.8465,211.9604,4650.0
2022-03-17 15:00:00,223.13,223.29,222.58,222.66,8857.0,211.9035,212.0554,211.3811,211.4571,8857.0
2022-03-17 15:10:00,222.59,222.86,222.32,222.76,4733.0,211.3906,211.647,211.1342,211.5521,4733.0
2022-03-17 15:20:00,222.68,222.74,222.23,222.27,5633.0,211.4761,211.5331,211.0487,211.0867,5633.0
2022-03-17 15:30:00,222.21,222.39,221.39,221.42,11764.0,211.0298,211.2007,210.251,210.2795,11764.0
2022-03-17 15:40:00,221.5,222.29,221.5,222.15,17747.0,210.3555,211.1057,210.3555,210.9728,17747.0
2022-03-17 15:50:00,222.15,222.19,221.65,221.86,88510.0,210.9728,211.0108,210.4979,210.6974,88510.0
2022-03-18 09:30:00,222.3,222.53,221.8,221.81,129354.0,211.1152,211.3337,210.6404,210.6499,129354.0
2022-03-18 09:40:00,222.01,222.01,221.16,221.34,4287.0,210.8398,210.8398,210.0326,210.2035,4287.0
2022-03-18 09:50:00,221.35,221.84,221.22,221.65,3994.0,210.213,210.6784,210.0896,210.4979,3994.0
2022-03-18 10:00:00,221.54,222.4,221.52,222.36,5859.0,210.3935,211.2102,210.3745,211.1722,5859.0
2022-03-18 10:10:00,222.48,222.82,222.29,222.43,4785.0,211.2862,211.6091,211.1057,211.2387,4785.0
2022-03-18 10:20:00,222.52,222.72,222.23,222.59,2838.0,211.3242,211.5141,211.0487,211.3906,2838.0
2022-03-18 10:30:00,222.26,223.04,222.22,222.91,4713.0,211.0772,211.818,211.0392,211.6945,4713.0
2022-03-18 10:40:00,223.06,223.1,222.58,222.77,4824.0,211.837,211.875,211.3811,211.5616,4824.0
2022-03-18 10:50:00,222.67,222.93,222.67,222.93,2923.0,211.4666,211.7135,211.4666,211.7135,2923.0
2022-03-18 11:00:00,222.98,223.21,222.86,223.03,5381.0,211.761,211.9794,211.647,211.8085,5381.0
2022-03-18 11:10:00,223.07,223.29,222.8,223.02,7525.0,211.8465,212.0554,211.5901,211.799,7525.0
2022-03-18 11:20:00,222.98,223.02,222.51,223.01,14826.0,211.761,211.799,211.3147,211.7895,14826.0
2022-03-18 11:30:00,222.97,223.51,222.87,223.33,3165.0,211.7515,212.2643,211.6565,212.0934,3165.0
2022-03-18 11:40:00,222.98,223.21,222.81,222.86,3392.0,211.761,211.9794,211.5996,211.647,3392.0
2022-03-18 11:50:00,222.82,223.07,222.54,223.05,5685.0,211.6091,211.8465,211.3431,211.8275,5685.0
2022-03-18 12:00:00,222.88,223.11,222.58,223.1,8978.0,211.666,211.8845,211.3811,211.875,8978.0
2022-03-18 12:10:00,223.2,223.51,223.18,223.37,3555.0,211.9699,212.2643,211.9509,212.1314,3555.0
2022-03-18 12:20:00,223.37,224.18,223.29,224.01,5019.0,212.1314,212.9006,212.0554,212.7392,5019.0
2022-03-18 12:30:00,223.9,224.16,223.9,223.92,4477.0,212.6347,212.8816,212.6347,212.6537,4477.0
2022-03-18 12:40:00,224.0,224.09,223.73,223.89,2622.0,212.7297,212.8152,212.4733,212.6252,2622.0
2022-03-18 12:50:00,223.87,223.94,223.74,223.94,3053.0,212.6062,212.6727,212.4828,212.6727,3053.0
2022-03-18 13:00:00,224.07,224.73,223.92,224.73,5413.0,212.7962,213.423,212.6537,213.423,5413.0
2022-03-18 13:10:00,224.62,224.7,224.52,224.7,4280.0,213.3185,213.3945,213.2235,213.3945,4280.0
2022-03-18 13:20:00,224.68,225.25,224.66,225.19,4162.0,213.3755,213.9168,213.3565,213.8598,4162.0
2022-03-18 13:30:00,225.19,225.21,224.79,224.86,6000.0,213.8598,213.8788,213.4799,213.5464,6000.0
2022-03-18 13:40:00,224.78,225.3,224.78,225.16,4974.0,213.4704,213.9643,213.4704,213.8313,4974.0
2022-03-18 13:50:00,225.08,225.09,224.81,224.85,3824.0,213.7554,213.7648,213.4989,213.5369,3824.0
2022-03-18 14:00:00,224.87,224.92,224.46,224.48,5972.0,213.5559,213.6034,213.1665,213.1855,5972.0
2022-03-18 14:10:00,224.47,224.5,224.21,224.42,9276.0,213.176,213.2045,212.9291,213.1286,9276.0
2022-03-18 14:20:00,224.3,224.55,224.26,224.4,2835.0,213.0146,213.252,212.9766,213.1096,2835.0
2022-03-18 14:30:00,224.55,224.7,224.42,224.49,6821.0,213.252,213.3945,213.1286,213.195,6821.0
2022-03-18 14:40:00,224.51,224.51,224.07,224.12,3124.0,213.214,213.214,212.7962,212.8437,3124.0
2022-03-18 14:50:00,224.18,224.32,224.05,224.18,3388.0,212.9006,213.0336,212.7772,212.9006,3388.0
2022-03-18 15:00:00,224.14,224.7,224.14,224.7,3282.0,212.8626,213.3945,212.8626,213.3945,3282.0
2022-03-18 15:10:00,224.6,225.2,224.44,225.2,12576.0,213.2995,213.8693,213.1476,213.8693,12576.0
2022-03-18 15:20:00,225.29,225.41,225.07,225.28,9419.0,213.9548,214.0687,213.7459,213.9453,9419.0
2022-03-18 15:30:00,225.23,225.74,225.21,225.26,11534.0,213.8978,214.3821,213.8788,213.9263,11534.0
2022-03-18 15:40:00,225.26,225.98,225.26,225.98,21703.0,213.9263,214.6101,213.9263,214.6101,21703.0
2022-03-18 15:50:00,225.87,226.66,225.78,225.81,91672.0,214.5056,215.2559,214.4201,214.4486,91672.0
2022-03-21 09:30:00,225.7,227.66,225.59,226.06,19228.0,214.3442,216.2055,214.2397,214.686,19228.0
2022-03-21 09:40:00,226.18,226.18,224.93,224.97,22420.0,214.8,214.8,213.6129,213.6509,22420.0
2022-03-21 09:50:00,225.37,226.25,225.36,225.88,2168.0,214.0308,214.8665,214.0213,214.5151,2168.0
2022-03-21 10:00:00,225.65,226.0,225.18,225.56,4516.0,214.2967,214.6291,213.8503,214.2112,4516.0
2022-03-21 10:10:00,225.91,226.45,225.71,226.31,2585.0,214.5436,215.0564,214.3537,214.9235,2585.0
2022-03-21 10:20:00,226.16,226.64,226.16,226.34,3446.0,214.781,215.2369,214.781,214.952,3446.0
2022-03-21 10:30:00,226.78,226.87,226.24,226.55,5732.0,215.3698,215.4553,214.857,215.1514,5732.0
2022-03-21 10:40:00,226.44,226.86,226.42,226.73,1597.0,215.0469,215.4458,215.0279,215.3223,1597.0
2022-03-21 10:50:00,226.73,226.74,226.43,226.49,1794.0,215.3223,215.3318,215.0374,215.0944,1794.0
2022-03-21 11:00:00,226.41,226.5,225.97,226.06,3050.0,215.0184,215.1039,214.6006,214.686,3050.0
2022-03-21 11:10:00,226.08,226.32,226.04,226.16,4617.0,214.705,214.933,214.6671,214.781,4617.0
2022-03-21 11:20:00,225.95,226.39,225.78,226.12,2342.0,214.5816,214.9994,214.4201,214.743,2342.0
2022-03-21 11:30:00,226.19,226.19,225.59,225.67,3375.0,214.8095,214.8095,214.2397,214.3157,3375.0
2022-03-21 11:40:00,225.69,225.77,225.27,225.51,4316.0,214.3347,214.4106,213.9358,214.1637,4316.0
2022-03-21 11:50:00,225.47,225.5,224.94,224.97,2695.0,214.1257,214.1542,213.6224,213.6509,2695.0
2022-03-21 12:00:00,225.02,225.14,224.79,225.07,1599.0,213.6984,213.8123,213.4799,213.7459,1599.0
2022-03-21 12:10:00,225.12,225.99,225.12,225.99,3103.0,213.7933,214.6196,213.7933,214.6196,3103.0
2022-03-21 12:20:00,225.92,226.0,225.56,225.6,3090.0,214.5531,214.6291,214.2112,214.2492,3090.0
2022-03-21 12:30:00,225.55,225.55,224.87,225.06,3640.0,214.2017,214.2017,213.5559,213.7364,3640.0
2022-03-21 12:40:00,225.54,225.88,225.54,225.84,1847.0,214.1922,214.5151,214.1922,214.4771,1847.0
2022-03-21 12:50:00,225.7,225.7,225.22,225.34,2623.0,214.3442,214.3442,213.8883,214.0023,2623.0
2022-03-21 13:00:00,225.31,225.4,225.15,225.18,2102.0,213.9738,214.0593,213.8218,213.8503,2102.0
2022-03-21 13:10:00,225.23,225.23,224.8,224.8,3514.0,213.8978,213.8978,213.4894,213.4894,3514.0
2022-03-21 13:20:00,224.75,225.18,224.66,225.11,2520.0,213.442,213.8503,213.3565,213.7838,2520.0
2022-03-21 13:30:00,225.13,225.53,225.1,225.53,2403.0,213.8028,214.1827,213.7743,214.1827,2403.0
2022-03-21 13:40:00,225.41,225.56,225.31,225.56,1924.0,214.0687,214.2112,213.9738,214.2112,1924.0
2022-03-21 13:50:00,225.72,225.72,225.4,225.4,3450.0,214.3632,214.3632,214.0593,214.0593,3450.0
2022-03-21 14:00:00,225.4,225.5,225.1,225.46,2366.0,214.0593,214.1542,213.7743,214.1162,2366.0
2022-03-21 14:10:00,225.44,225.46,225.05,225.4,3572.0,214.0972,214.1162,213.7269,214.0593,3572.0
2022-03-21 14:20:00,225.46,225.67,225.46,225.65,2300.0,214.1162,214.3157,214.1162,214.2967,2300.0
2022-03-21 14:30:00,225.65,225.69,225.46,225.69,1503.0,214.2967,214.3347,214.1162,214.3347,1503.0
2022-03-21 14:40:00,225.69,225.88,225.56,225.72,4550.0,214.3347,214.5151,214.2112,214.3632,4550.0
2022-03-21 14:50:00,225.82,225.82,225.13,225.13,5165.0,214.4581,214.4581,213.8028,213.8028,5165.0
2022-03-21 15:00:00,225.19,225.56,225.19,225.43,1719.0,213.8598,214.2112,213.8598,214.0877,1719.0
2022-03-21 15:10:00,225.64,225.8,225.43,225.49,4834.0,214.2872,214.4391,214.0877,214.1447,4834.0
2022-03-21 15:20:00,225.44,225.68,225.37,225.62,4708.0,214.0972,214.3252,214.0308,214.2682,4708.0
2022-03-21 15:30:00,225.71,225.93,225.55,225.74,7634.0,214.3537,214.5626,214.2017,214.3821,7634.0
2022-03-21 15:40:00,225.79,225.83,225.4,225.43,7875.0,214.4296,214.4676,214.0593,214.0877,7875.0
2022-03-21 15:50:00,225.47,226.21,225.43,225.97,48186.0,214.1257,214.8285,214.0877,214.6006,48186.0
2022-03-22 09:30:00,227.69,227.69,226.56,226.56,5493.0,216.234,216.234,215.1609,215.1609,5493.0
2022-03-22 09:40:00,226.42,226.73,226.08,226.73,4791.0,215.0279,215.3223,214.705,215.3223,4791.0
2022-03-22 09:50:00,226.71,226.85,226.01,226.06,7037.0,215.3033,215.4363,214.6386,214.686,7037.0
2022-03-22 10:00:00,226.08,226.11,225.31,225.31,3319.0,214.705,214.7335,213.9738,213.9738,3319.0
2022-03-22 10:10:00,225.59,225.67,225.2,225.2,1755.0,214.2397,214.3157,213.8693,213.8693,1755.0
2022-03-22 10:20:00,225.44,225.73,225.17,225.73,3978.0,214.0972,214.3726,213.8408,214.3726,3978.0
2022-03-22 10:30:00,225.45,225.62,225.06,225.53,4249.0,214.1067,214.2682,213.7364,214.1827,4249.0
2022-03-22 10:40:00,225.29,225.52,224.8,225.52,2213.0,213.9548,214.1732,213.4894,214.1732,2213.0
2022-03-22 10:50:00,225.37,225.49,225.37,225.41,800.0,214.0308,214.1447,214.0308,214.0687,800.0
2022-03-22 11:00:00,225.46,225.5,224.35,225.08,4126.0,214.1162,214.1542,213.0621,213.7554,4126.0
2022-03-22 11:10:00,225.09,225.47,225.09,225.47,2109.0,213.7648,214.1257,213.7648,214.1257,2109.0
2022-03-22 11:20:00,225.57,225.89,225.51,225.51,2169.0,214.2207,214.5246,214.1637,214.1637,2169.0
2022-03-22 11:30:00,225.47,225.62,225.21,225.45,3250.0,214.1257,214.2682,213.8788,214.1067,3250.0
2022-03-22 11:40:00,225.51,225.55,224.92,225.26,3925.0,214.1637,214.2017,213.6034,213.9263,3925.0
2022-03-22 11:50:00,225.58,225.85,225.4,225.7,1851.0,214.2302,214.4866,214.0593,214.3442,1851.0
2022-03-22 12:00:00,225.82,226.13,225.81,225.87,1526.0,214.4581,214.7525,214.4486,214.5056,1526.0
2022-03-22 12:10:00,226.04,226.39,225.91,226.23,3736.0,214.6671,214.9994,214.5436,214.8475,3736.0
2022-03-22 12:20:00,226.32,226.36,226.09,226.18,3355.0,214.933,214.971,214.7145,214.8,3355.0
2022-03-22 12:30:00,226.3,226.75,226.06,226.45,4097.0,214.914,215.3413,214.686,215.0564,4097.0
2022-03-22 12:40:00,226.45,226.59,226.36,226.46,1423.0,215.0564,215.1894,214.971,215.0659,1423.0
2022-03-22 12:50:00,226.59,227.11,226.59,227.02,3106.0,215.1894,215.6832,215.1894,215.5977,3106.0
2022-03-22 13:00:00,226.97,227.23,226.97,227.2,2000.0,215.5503,215.7972,215.5503,215.7687,2000.0
2022-03-22 13:10:00,227.17,227.29,227.07,227.08,1855.0,215.7402,215.8542,215.6452,215.6547,1855.0
2022-03-22 13:20:00,227.06,227.35,227.05,227.22,1845.0,215.6357,215.9111,215.6262,215.7877,1845.0
2022-03-22 13:30:00,227.43,227.46,227.06,227.17,2924.0,215.9871,216.0156,215.6357,215.7402,2924.0
2022-03-22 13:40:00,227.28,227.42,227.19,227.25,2587.0,215.8447,215.9776,215.7592,215.8162,2587.0
2022-03-22 13:50:00,227.3,227.3,227.07,227.08,2409.0,215.8637,215.8637,215.6452,215.6547,2409.0
2022-03-22 14:00:00,227.02,227.02,226.56,226.67,13346.0,215.5977,215.5977,215.1609,215.2654,13346.0
2022-03-22 14:10:00,226.7,226.88,226.46,226.64,2138.0,215.2938,215.4648,215.0659,215.2369,2138.0
2022-03-22 14:20:00,226.7,226.72,226.32,226.52,4190.0,215.2938,215.3128,214.933,215.1229,4190.0
2022-03-22 14:30:00,226.55,226.83,226.55,226.63,1378.0,215.1514,215.4173,215.1514,215.2274,1378.0
2022-03-22 14:40:00,226.71,226.73,226.24,226.24,4027.0,215.3033,215.3223,214.857,214.857,4027.0
2022-03-22 14:50:00,226.46,226.78,226.43,226.65,1985.0,215.0659,215.3698,215.0374,215.2464,1985.0
2022-03-22 15:00:00,226.58,226.78,226.54,226.57,2312.0,215.1799,215.3698,215.1419,215.1704,2312.0
2022-03-22 15:10:00,226.78,227.06,226.63,226.85,5000.0,215.3698,215.6357,215.2274,215.4363,5000.0
2022-03-22 15:20:00,226.9,227.01,226.6,226.87,8033.0,215.4838,215.5882,215.1989,215.4553,8033.0
2022-03-22 15:30:00,226.87,227.36,226.79,227.34,5649.0,215.4553,215.9206,215.3793,215.9016,5649.0
2022-03-22 15:40:00,227.34,227.79,227.23,227.78,10761.0,215.9016,216.329,215.7972,216.3195,10761.0
2022-03-22 15:50:00,227.78,227.86,227.31,227.76,31580.0,216.3195,216.3955,215.8732,216.3005,31580.0
2022-03-23 09:30:00,227.02,227.02,226.22,226.89,7215.0,215.5977,215.5977,214.838,215.4743,7215.0
2022-03-23 09:40:00,226.3,226.64,226.3,226.64,200.0,214.914,215.2369,214.914,215.2369,200.0
2022-03-23 09:50:00,226.77,227.25,226.42,226.92,2951.0,215.3603,215.8162,215.0279,215.5028,2951.0
2022-03-23 10:00:00,226.69,227.07,226.45,226.86,3628.0,215.2843,215.6452,215.0564,215.4458,3628.0
2022-03-23 10:10:00,226.93,227.13,226.23,226.3,3259.0,215.5123,215.7022,214.8475,214.914,3259.0
2022-03-23 10:20:00,226.19,226.37,226.15,226.22,1334.0,214.8095,214.9804,214.7715,214.838,1334.0
2022-03-23 10:30:00,226.23,226.49,225.96,225.96,3626.0,214.8475,215.0944,214.5911,214.5911,3626.0
2022-03-23 10:40:00,225.99,226.26,225.73,226.07,4384.0,214.6196,214.876,214.3726,214.6955,4384.0
2022-03-23 10:50:00,226.13,226.13,225.4,225.52,2486.0,214.7525,214.7525,214.0593,214.1732,2486.0
2022-03-23 11:00:00,225.16,225.46,225.04,225.14,4521.0,213.8313,214.1162,213.7174,213.8123,4521.0
2022-03-23 11:10:00,225.13,225.25,224.9,225.09,3971.0,213.8028,213.9168,213.5844,213.7648,3971.0
2022-03-23 11:20:00,225.07,225.07,224.82,225.03,1925.0,213.7459,213.7459,213.5084,213.7079,1925.0
2022-03-23 11:30:00,225.11,225.12,224.75,224.75,2755.0,213.7838,213.7933,213.442,213.442,2755.0
2022-03-23 11:40:00,224.69,224.73,224.51,224.73,2086.0,213.385,213.423,213.214,213.423,2086.0
2022-03-23 11:50:00,224.74,224.75,224.1,224.18,2533.0,213.4325,213.442,212.8247,212.9006,2533.0
2022-03-23 12:00:00,224.35,224.73,224.22,224.56,2334.0,213.0621,213.423,212.9386,213.2615,2334.0
2022-03-23 12:10:00,224.34,224.54,224.25,224.36,2621.0,213.0526,213.2425,212.9671,213.0716,2621.0
2022-03-23 12:20:00,224.43,224.86,224.35,224.58,2239.0,213.1381,213.5464,213.0621,213.2805,2239.0
2022-03-23 12:30:00,224.64,224.86,224.4,224.66,2208.0,213.3375,213.5464,213.1096,213.3565,2208.0
2022-03-23 12:40:00,224.8,224.8,224.47,224.52,2333.0,213.4894,213.4894,213.176,213.2235,2333.0
2022-03-23 12:50:00,224.43,224.9,224.4,224.7,5277.0,213.1381,213.5844,213.1096,213.3945,5277.0
2022-03-23 13:00:00,224.82,225.0,224.66,224.99,1030.0,213.5084,213.6794,213.3565,213.6699,1030.0
2022-03-23 13:10:00,224.97,224.97,224.69,224.69,1301.0,213.6509,213.6509,213.385,213.385,1301.0
2022-03-23 13:20:00,224.8,225.06,224.68,224.94,2021.0,213.4894,213.7364,213.3755,213.6224,2021.0
2022-03-23 13:30:00,224.84,225.15,224.84,224.92,1262.0,213.5274,213.8218,213.5274,213.6034,1262.0
2022-03-23 13:40:00,224.84,225.02,224.82,224.93,2103.0,213.5274,213.6984,213.5084,213.6129,2103.0
2022-03-23 13:50:00,225.07,225.5,225.07,225.46,3952.0,213.7459,214.1542,213.7459,214.1162,3952.0
2022-03-23 14:00:00,225.47,225.7,225.47,225.69,1504.0,214.1257,214.3442,214.1257,214.3347,1504.0
2022-03-23 14:10:00,225.36,225.36,224.94,225.17,3688.0,214.0213,214.0213,213.6224,213.8408,3688.0
2022-03-23 14:20:00,225.1,225.34,225.02,225.34,1421.0,213.7743,214.0023,213.6984,214.0023,1421.0
2022-03-23 14:30:00,225.36,225.36,224.88,225.03,2665.0,214.0213,214.0213,213.5654,213.7079,2665.0
2022-03-23 14:40:00,225.06,225.06,224.55,224.55,1739.0,213.7364,213.7364,213.252,213.252,1739.0
2022-03-23 14:50:00,224.5,224.83,224.42,224.61,5756.0,213.2045,213.5179,213.1286,213.309,5756.0
2022-03-23 15:00:00,224.63,224.76,224.54,224.7,2705.0,213.328,213.4515,213.2425,213.3945,2705.0
2022-03-23 15:10:00,224.69,224.78,224.49,224.51,3411.0,213.385,213.4704,213.195,213.214,3411.0
2022-03-23 15:20:00,224.56,224.7,224.55,224.58,4028.0,213.2615,213.3945,213.252,213.2805,4028.0
2022-03-23 15:30:00,224.54,224.79,224.41,224.47,7854.0,213.2425,213.4799,213.1191,213.176,7854.0
2022-03-23 15:40:00,224.25,224.63,224.11,224.32,10190.0,212.9671,213.328,212.8342,213.0336,10190.0
2022-03-23 15:50:00,224.09,224.77,224.01,224.42,59748.0,212.8152,213.4609,212.7392,213.1286,59748.0
2022-03-24 09:30:00,224.52,224.52,223.78,223.84,7748.0,213.2235,213.2235,212.5208,212.5777,7748.0
2022-03-24 09:40:00,224.05,224.9,223.8,224.9,1739.0,212.7772,213.5844,212.5398,213.5844,1739.0
2022-03-24 09:50:00,224.64,225.46,224.63,225.35,1373.0,213.3375,214.1162,213.328,214.0118,1373.0
2022-03-24 10:00:00,225.25,225.92,225.16,225.89,3186.0,213.9168,214.5531,213.8313,214.5246,3186.0
2022-03-24 10:10:00,225.59,226.33,225.59,225.98,1727.0,214.2397,214.9425,214.2397,214.6101,1727.0
2022-03-24 10:20:00,225.93,225.93,225.48,225.54,3045.0,214.5626,214.5626,214.1352,214.1922,3045.0
2022-03-24 10:30:00,225.69,225.96,225.62,225.74,2110.0,214.3347,214.5911,214.2682,214.3821,2110.0
2022-03-24 10:40:00,225.76,226.07,225.76,225.8,2932.0,214.4011,214.6955,214.4011,214.4391,2932.0
2022-03-24 10:50:00,225.56,225.75,225.55,225.75,2126.0,214.2112,214.3916,214.2017,214.3916,2126.0
2022-03-24 11:00:00,225.75,226.27,225.75,225.9,2297.0,214.3916,214.8855,214.3916,214.5341,2297.0
2022-03-24 11:10:00,225.92,226.1,225.6,225.96,3314.0,214.5531,214.724,214.2492,214.5911,3314.0
2022-03-24 11:20:00,225.85,226.04,225.85,226.04,1349.0,214.4866,214.6671,214.4866,214.6671,1349.0
2022-03-24 11:30:00,225.76,226.15,225.76,226.06,2156.0,214.4011,214.7715,214.4011,214.686,2156.0
2022-03-24 11:40:00,226.28,226.46,226.08,226.19,1599.0,214.895,215.0659,214.705,214.8095,1599.0
2022-03-24 11:50:00,226.08,226.1,225.82,225.82,2734.0,214.705,214.724,214.4581,214.4581,2734.0
2022-03-24 12:00:00,225.95,226.15,225.84,225.97,2160.0,214.5816,214.7715,214.4771,214.6006,2160.0
2022-03-24 12:10:00,226.11,226.16,225.64,225.81,1405.0,214.7335,214.781,214.2872,214.4486,1405.0
2022-03-24 12:20:00,225.7,225.7,225.43,225.43,1843.0,214.3442,214.3442,214.0877,214.0877,1843.0
2022-03-24 12:30:00,225.56,225.83,225.41,225.75,1700.0,214.2112,214.4676,214.0687,214.3916,1700.0
2022-03-24 12:40:00,225.6,225.61,224.87,224.87,5358.0,214.2492,214.2587,213.5559,213.5559,5358.0
2022-03-24 12:50:00,225.02,225.17,224.93,224.97,3929.0,213.6984,213.8408,213.6129,213.6509,3929.0
2022-03-24 13:00:00,224.98,225.43,224.98,225.23,3417.0,213.6604,214.0877,213.6604,213.8978,3417.0
2022-03-24 13:10:00,225.26,225.27,225.07,225.22,955.0,213.9263,213.9358,213.7459,213.8883,955.0
2022-03-24 13:20:00,225.21,225.43,225.2,225.34,1497.0,213.8788,214.0877,213.8693,214.0023,1497.0
2022-03-24 13:30:00,225.31,225.35,225.15,225.24,1827.0,213.9738,214.0118,213.8218,213.9073,1827.0
2022-03-24 13:40:00,225.21,225.57,225.16,225.57,2059.0,213.8788,214.2207,213.8313,214.2207,2059.0
2022-03-24 13:50:00,225.64,225.65,225.3,225.31,2210.0,214.2872,214.2967,213.9643,213.9738,2210.0
2022-03-24 14:00:00,225.3,225.38,225.24,225.34,1190.0,213.9643,214.0403,213.9073,214.0023,1190.0
2022-03-24 14:10:00,225.2,225.69,225.18,225.48,7216.0,213.8693,214.3347,213.8503,214.1352,7216.0
2022-03-24 14:20:00,225.43,225.45,225.23,225.29,1384.0,214.0877,214.1067,213.8978,213.9548,1384.0
2022-03-24 14:30:00,225.25,225.39,225.07,225.32,2191.0,213.9168,214.0498,213.7459,213.9833,2191.0
2022-03-24 14:40:00,225.4,225.51,225.22,225.22,1292.0,214.0593,214.1637,213.8883,213.8883,1292.0
2022-03-24 14:50:00,225.6,225.6,225.41,225.5,1532.0,214.2492,214.2492,214.0687,214.1542,1532.0
2022-03-24 15:00:00,225.58,225.75,225.58,225.7,1490.0,214.2302,214.3916,214.2302,214.3442,1490.0
2022-03-24 15:10:00,225.65,225.68,225.55,225.68,1300.0,214.2967,214.3252,214.2017,214.3252,1300.0
2022-03-24 15:20:00,225.7,225.95,225.7,225.89,1943.0,214.3442,214.5816,214.3442,214.5246,1943.0
2022-03-24 15:30:00,225.87,225.99,225.63,225.63,3283.0,214.5056,214.6196,214.2777,214.2777,3283.0
2022-03-24 15:40:00,225.5,225.93,225.5,225.93,7553.0,214.1542,214.5626,214.1542,214.5626,7553.0
2022-03-24 15:50:00,225.88,226.48,225.88,226.48,35751.0,214.5151,215.0849,214.5151,215.0849,35751.0
2022-03-25 09:30:00,228.25,228.78,227.5,227.81,9570.0,216.7659,217.2692,216.0536,216.348,9570.0
2022-03-25 09:40:00,227.73,228.56,227.52,228.33,3720.0,216.272,217.0603,216.0726,216.8418,3720.0
2022-03-25 09:50:00,228.4,228.51,228.23,228.36,3560.0,216.9083,217.0128,216.7469,216.8703,3560.0
2022-03-25 10:00:00,228.55,228.62,227.96,228.08,5526.0,217.0508,217.1172,216.4904,216.6044,5526.0
2022-03-25 10:10:00,228.12,228.13,227.63,228.1,3266.0,216.6424,216.6519,216.1771,216.6234,3266.0
2022-03-25 10:20:00,228.15,228.36,227.87,228.01,1600.0,216.6709,216.8703,216.405,216.5379,1600.0
2022-03-25 10:30:00,228.19,228.72,228.18,228.39,5360.0,216.7089,217.2122,216.6994,216.8988,5360.0
2022-03-25 10:40:00,228.4,228.59,228.31,228.35,4319.0,216.9083,217.0888,216.8228,216.8608,4319.0
2022-03-25 10:50:00,228.39,228.78,228.34,228.65,3182.0,216.8988,217.2692,216.8513,217.1457,3182.0
2022-03-25 11:00:00,228.78,228.88,228.28,228.28,4353.0,217.2692,217.3642,216.7943,216.7943,4353.0
2022-03-25 11:10:00,228.16,228.39,227.78,228.28,4455.0,216.6804,216.8988,216.3195,216.7943,4455.0
2022-03-25 11:20:00,228.39,228.39,227.89,227.94,1943.0,216.8988,216.8988,216.424,216.4715,1943.0
2022-03-25 11:30:00,228.07,228.43,227.97,228.03,7556.0,216.5949,216.9368,216.4999,216.5569,7556.0
2022-03-25 11:40:00,228.15,228.39,227.92,227.96,5201.0,216.6709,216.8988,216.4525,216.4904,5201.0
2022-03-25 11:50:00,227.84,228.36,227.84,228.11,4674.0,216.3765,216.8703,216.3765,216.6329,4674.0
2022-03-25 12:00:00,228.11,228.64,227.97,228.39,5141.0,216.6329,217.1362,216.4999,216.8988,5141.0
2022-03-25 12:10:00,228.34,228.53,227.94,228.11,2675.0,216.8513,217.0318,216.4715,216.6329,2675.0
2022-03-25 12:20:00,228.01,228.21,227.77,228.19,4307.0,216.5379,216.7279,216.31,216.7089,4307.0
2022-03-25 12:30:00,228.27,228.27,227.91,227.96,3315.0,216.7849,216.7849,216.443,216.4904,3315.0
2022-03-25 12:40:00,228.01,228.24,227.99,228.08,14125.0,216.5379,216.7564,216.5189,216.6044,14125.0
2022-03-25 12:50:00,228.24,228.3,227.97,228.3,5508.0,216.7564,216.8133,216.4999,216.8133,5508.0
2022-03-25 13:00:00,228.4,228.48,228.1,228.29,4732.0,216.9083,216.9843,216.6234,216.8038,4732.0
2022-03-25 13:10:00,228.39,228.76,228.36,228.75,1485.0,216.8988,217.2502,216.8703,217.2407,1485.0
2022-03-25 13:20:00,228.78,228.9,228.55,228.88,3405.0,217.2692,217.3832,217.0508,217.3642,3405.0
2022-03-25 13:30:00,228.84,229.12,228.84,228.92,2690.0,217.3262,217.5921,217.3262,217.4021,2690.0
2022-03-25 13:40:00,228.88,228.95,228.55,228.79,2149.0,217.3642,217.4306,217.0508,217.2787,2149.0
2022-03-25 13:50:00,228.86,229.34,228.86,229.19,3424.0,217.3452,217.801,217.3452,217.6586,3424.0
2022-03-25 14:00:00,229.23,229.76,229.22,229.71,3569.0,217.6965,218.1999,217.6871,218.1524,3569.0
2022-03-25 14:10:00,229.62,229.77,229.49,229.57,4401.0,218.0669,218.2094,217.9435,218.0194,4401.0
2022-03-25 14:20:00,229.77,230.23,229.68,230.23,5962.0,218.2094,218.6462,218.1239,218.6462,5962.0
2022-03-25 14:30:00,230.22,230.22,229.7,229.95,6672.0,218.6367,218.6367,218.1429,218.3803,6672.0
2022-03-25 14:40:00,230.0,230.0,229.44,229.68,16230.0,218.4278,218.4278,217.896,218.1239,16230.0
2022-03-25 14:50:00,229.75,229.84,229.34,229.44,6512.0,218.1904,218.2759,217.801,217.896,6512.0
2022-03-25 15:00:00,229.33,229.33,229.02,229.11,6352.0,217.7915,217.7915,217.4971,217.5826,6352.0
2022-03-25 15:10:00,229.11,229.45,229.06,229.18,5252.0,217.5826,217.9055,217.5351,217.6491,5252.0
2022-03-25 15:20:00,229.11,229.17,228.77,228.83,16492.0,217.5826,217.6396,217.2597,217.3167,16492.0
2022-03-25 15:30:00,228.77,229.08,228.69,228.82,8931.0,217.2597,217.5541,217.1837,217.3072,8931.0
2022-03-25 15:40:00,228.89,229.1,228.71,229.0,16922.0,217.3737,217.5731,217.2027,217.4781,16922.0
2022-03-25 15:50:00,229.1,229.51,228.84,229.36,41443.0,217.5731,217.9625,217.3262,217.82,41443.0
2022-03-28 09:30:00,228.7,229.21,228.22,228.31,11408.0,217.1932,217.6776,216.7374,216.8228,11408.0
2022-03-28 09:40:00,228.4,228.4,227.78,228.11,4833.0,216.9083,216.9083,216.3195,216.6329,4833.0
2022-03-28 09:50:00,227.69,228.16,227.46,227.84,10056.0,216.234,216.6804,216.0156,216.3765,10056.0
2022-03-28 10:00:00,228.0,228.13,227.45,228.11,3523.0,216.5284,216.6519,216.0061,216.6329,3523.0
2022-03-28 10:10:00,227.98,228.17,227.87,228.09,3584.0,216.5094,216.6899,216.405,216.6139,3584.0
2022-03-28 10:20:00,228.04,228.28,228.04,228.08,1602.0,216.5664,216.7943,216.5664,216.6044,1602.0
2022-03-28 10:30:00,228.19,228.24,228.0,228.02,4831.0,216.7089,216.7564,216.5284,216.5474,4831.0
2022-03-28 10:40:00,228.04,228.09,227.77,227.94,5331.0,216.5664,216.6139,216.31,216.4715,5331.0
2022-03-28 10:50:00,228.0,228.14,227.86,227.86,4590.0,216.5284,216.6614,216.3955,216.3955,4590.0
2022-03-28 11:00:00,227.78,228.19,227.54,228.02,5566.0,216.3195,216.7089,216.0916,216.5474,5566.0
2022-03-28 11:10:00,228.04,228.12,227.8,227.9,5299.0,216.5664,216.6424,216.3385,216.4335,5299.0
2022-03-28 11:20:00,227.9,228.05,227.72,228.02,1853.0,216.4335,216.5759,216.2625,216.5474,1853.0
2022-03-28 11:30:00,228.04,228.04,227.75,227.83,2013.0,216.5664,216.5664,216.291,216.367,2013.0
2022-03-28 11:40:00,227.93,228.16,227.67,227.74,4449.0,216.462,216.6804,216.215,216.2815,4449.0
2022-03-28 11:50:00,227.79,227.93,227.37,227.53,4572.0,216.329,216.462,215.9301,216.0821,4572.0
2022-03-28 12:00:00,227.57,227.89,227.57,227.74,1607.0,216.1201,216.424,216.1201,216.2815,1607.0
2022-03-28 12:10:00,227.75,228.3,227.75,228.3,3601.0,216.291,216.8133,216.291,216.8133,3601.0
2022-03-28 12:20:00,228.31,228.43,228.17,228.34,1257.0,216.8228,216.9368,216.6899,216.8513,1257.0
2022-03-28 12:30:00,228.45,228.65,228.24,228.51,2450.0,216.9558,217.1457,216.7564,217.0128,2450.0
2022-03-28 12:40:00,228.58,228.64,228.45,228.53,1700.0,217.0793,217.1362,216.9558,217.0318,1700.0
2022-03-28 12:50:00,228.48,228.54,228.46,228.48,1263.0,216.9843,217.0413,216.9653,216.9843,1263.0
2022-03-28 13:00:00,228.53,228.82,228.37,228.37,3145.0,217.0318,217.3072,216.8798,216.8798,3145.0
2022-03-28 13:10:00,228.36,228.56,228.36,228.56,1847.0,216.8703,217.0603,216.8703,217.0603,1847.0
2022-03-28 13:20:00,228.65,228.76,228.57,228.62,1788.0,217.1457,217.2502,217.0698,217.1172,1788.0
2022-03-28 13:30:00,228.65,228.65,228.36,228.36,1226.0,217.1457,217.1457,216.8703,216.8703,1226.0
2022-03-28 13:40:00,228.41,228.61,228.35,228.37,3055.0,216.9178,217.1077,216.8608,216.8798,3055.0
2022-03-28 13:50:00,228.44,228.63,228.39,228.43,2577.0,216.9463,217.1267,216.8988,216.9368,2577.0
2022-03-28 14:00:00,228.43,228.56,228.38,228.55,3663.0,216.9368,217.0603,216.8893,217.0508,3663.0
2022-03-28 14:10:00,228.5,228.77,228.49,228.75,3062.0,217.0033,217.2597,216.9938,217.2407,3062.0
2022-03-28 14:20:00,228.71,228.97,228.7,228.97,1807.0,217.2027,217.4496,217.1932,217.4496,1807.0
2022-03-28 14:30:00,229.06,229.08,228.95,229.07,2120.0,217.5351,217.5541,217.4306,217.5446,2120.0
2022-03-28 14:40:00,229.14,229.54,229.0,229.18,3795.0,217.6111,217.991,217.4781,217.6491,3795.0
2022-03-28 14:50:00,229.22,229.3,229.04,229.27,3664.0,217.6871,217.763,217.5161,217.7345,3664.0
2022-03-28 15:00:00,229.32,229.35,228.9,229.16,2594.0,217.782,217.8105,217.3832,217.6301,2594.0
2022-03-28 15:10:00,229.1,229.17,228.96,229.1,3332.0,217.5731,217.6396,217.4401,217.5731,3332.0
2022-03-28 15:20:00,229.16,229.31,229.05,229.21,5980.0,217.6301,217.7725,217.5256,217.6776,5980.0
2022-03-28 15:30:00,229.24,229.32,229.13,229.26,11635.0,217.706,217.782,217.6016,217.725,11635.0
2022-03-28 15:40:00,229.21,229.67,229.17,229.67,15258.0,217.6776,218.1144,217.6396,218.1144,15258.0
2022-03-28 15:50:00,229.57,229.61,229.13,229.44,82117.0,218.0194,218.0574,217.6016,217.896,82117.0
2022-03-29 09:30:00,231.13,232.32,231.13,231.46,10253.0,219.501,220.6311,219.501,219.8143,10253.0
2022-03-29 09:40:00,231.65,231.8,231.17,231.5,6668.0,219.9948,220.1372,219.5389,219.8523,6668.0
2022-03-29 09:50:00,231.48,231.48,230.6,231.03,4088.0,219.8333,219.8333,218.9976,219.406,4088.0
2022-03-29 10:00:00,231.21,231.62,230.94,231.49,4632.0,219.5769,219.9663,219.3205,219.8428,4632.0
2022-03-29 10:10:00,231.49,231.57,231.1,231.11,2968.0,219.8428,219.9188,219.4725,219.482,2968.0
2022-03-29 10:20:00,231.21,231.21,230.49,230.97,3539.0,219.5769,219.5769,218.8932,219.349,3539.0
2022-03-29 10:30:00,231.05,231.26,230.81,230.81,2161.0,219.425,219.6244,219.1971,219.1971,2161.0
2022-03-29 10:40:00,230.73,230.79,230.29,230.63,10904.0,219.1211,219.1781,218.7032,219.0261,10904.0
2022-03-29 10:50:00,230.82,231.58,230.82,231.44,6131.0,219.2066,219.9283,219.2066,219.7954,6131.0
2022-03-29 11:00:00,231.29,231.45,230.88,231.13,5161.0,219.6529,219.8049,219.2635,219.501,5161.0
2022-03-29 11:10:00,231.04,231.23,230.53,230.79,6729.0,219.4155,219.5959,218.9311,219.1781,6729.0
2022-03-29 11:20:00,230.83,230.88,230.59,230.65,3305.0,219.216,219.2635,218.9881,219.0451,3305.0
2022-03-29 11:30:00,230.56,231.0,230.56,230.78,2253.0,218.9596,219.3775,218.9596,219.1686,2253.0
2022-03-29 11:40:00,230.65,230.75,230.36,230.64,2583.0,219.0451,219.1401,218.7697,219.0356,2583.0
2022-03-29 11:50:00,230.73,230.88,230.66,230.71,1801.0,219.1211,219.2635,219.0546,219.1021,1801.0
2022-03-29 12:00:00,230.77,230.82,230.58,230.66,3437.0,219.1591,219.2066,218.9786,219.0546,3437.0
2022-03-29 12:10:00,230.57,230.64,230.26,230.3,2669.0,218.9691,219.0356,218.6747,218.7127,2669.0
2022-03-29 12:20:00,230.24,230.39,230.23,230.23,1955.0,218.6557,218.7982,218.6462,218.6462,1955.0
2022-03-29 12:30:00,229.92,230.32,229.74,230.18,3300.0,218.3518,218.7317,218.1809,218.5988,3300.0
2022-03-29 12:40:00,230.23,230.3,230.1,230.28,1633.0,218.6462,218.7127,218.5228,218.6937,1633.0
2022-03-29 12:50:00,230.18,230.18,229.92,229.94,1971.0,218.5988,218.5988,218.3518,218.3708,1971.0
2022-03-29 13:00:00,229.97,229.97,229.78,229.83,2670.0,218.3993,218.3993,218.2189,218.2664,2670.0
2022-03-29 13:10:00,229.89,229.95,229.76,229.86,2581.0,218.3233,218.3803,218.1999,218.2949,2581.0
2022-03-29 13:20:00,229.78,229.82,229.54,229.82,3165.0,218.2189,218.2569,217.991,218.2569,3165.0
2022-03-29 13:30:00,229.75,229.75,229.31,229.35,3595.0,218.1904,218.1904,217.7725,217.8105,3595.0
2022-03-29 13:40:00,229.5,229.5,229.09,229.35,4753.0,217.953,217.953,217.5636,217.8105,4753.0
2022-03-29 13:50:00,229.49,229.82,229.37,229.49,3727.0,217.9435,218.2569,217.8295,217.9435,3727.0
2022-03-29 14:00:00,229.65,229.99,229.65,229.99,1100.0,218.0954,218.4183,218.0954,218.4183,1100.0
2022-03-29 14:10:00,229.95,230.25,229.95,230.12,6566.0,218.3803,218.6652,218.3803,218.5418,6566.0
2022-03-29 14:20:00,230.23,230.71,230.16,230.7,3602.0,218.6462,219.1021,218.5798,219.0926,3602.0
2022-03-29 14:30:00,230.89,231.18,230.82,231.18,3241.0,219.273,219.5484,219.2066,219.5484,3241.0
2022-03-29 14:40:00,231.14,231.26,231.11,231.12,6808.0,219.5104,219.6244,219.482,219.4915,6808.0
2022-03-29 14:50:00,231.04,231.2,230.93,231.01,3945.0,219.4155,219.5674,219.311,219.387,3945.0
2022-03-29 15:00:00,230.96,231.03,230.82,230.93,5302.0,219.3395,219.406,219.2066,219.311,5302.0
2022-03-29 15:10:00,230.98,231.18,230.79,230.93,5557.0,219.3585,219.5484,219.1781,219.311,5557.0
2022-03-29 15:20:00,230.95,231.13,230.9,231.06,5808.0,219.33,219.501,219.2825,219.4345,5808.0
2022-03-29 15:30:00,231.06,231.42,231.03,231.22,6801.0,219.4345,219.7764,219.406,219.5864,6801.0
2022-03-29 15:40:00,231.08,231.39,230.91,231.33,8969.0,219.4535,219.7479,219.292,219.6909,8969.0
2022-03-29 15:50:00,231.26,231.8,230.97,231.76,53044.0,219.6244,220.1372,219.349,220.0993,53044.0
2022-03-30 09:30:00,230.99,231.89,230.13,230.13,12639.0,219.368,220.2227,218.5513,218.5513,12639.0
2022-03-30 09:40:00,230.64,230.65,229.7,230.56,5311.0,219.0356,219.0451,218.1429,218.9596,5311.0
2022-03-30 09:50:00,230.26,231.66,230.2,230.7,6026.0,218.6747,220.0043,218.6177,219.0926,6026.0
2022-03-30 10:00:00,230.85,231.71,230.68,231.55,33293.0,219.235,220.0518,219.0736,219.8998,33293.0
2022-03-30 10:10:00,231.42,231.49,230.89,231.06,1901.0,219.7764,219.8428,219.273,219.4345,1901.0
2022-03-30 10:20:00,231.08,231.21,230.67,231.06,4511.0,219.4535,219.5769,219.0641,219.4345,4511.0
2022-03-30 10:30:00,231.08,231.59,231.01,231.39,5150.0,219.4535,219.9378,219.387,219.7479,5150.0
2022-03-30 10:40:00,231.57,232.47,231.42,232.17,3651.0,219.9188,220.7735,219.7764,220.4886,3651.0
2022-03-30 10:50:00,232.32,232.45,232.08,232.39,5187.0,220.6311,220.7545,220.4032,220.6976,5187.0
2022-03-30 11:00:00,232.35,232.43,231.79,231.79,2300.0,220.6596,220.7355,220.1277,220.1277,2300.0
2022-03-30 11:10:00,231.77,231.79,231.19,231.36,3402.0,220.1088,220.1277,219.5579,219.7194,3402.0
2022-03-30 11:20:00,231.41,231.78,231.29,231.58,3290.0,219.7669,220.1182,219.6529,219.9283,3290.0
2022-03-30 11:30:00,231.52,232.13,231.47,231.67,5073.0,219.8713,220.4506,219.8238,220.0138,5073.0
2022-03-30 11:40:00,231.49,231.76,231.49,231.62,2112.0,219.8428,220.0993,219.8428,219.9663,2112.0
2022-03-30 11:50:00,231.79,231.86,231.4,231.75,2888.0,220.1277,220.1942,219.7574,220.0898,2888.0
2022-03-30 12:00:00,232.2,232.34,231.97,232.26,3457.0,220.5171,220.6501,220.2987,220.5741,3457.0
2022-03-30 12:10:00,232.3,232.8,232.25,232.53,5234.0,220.6121,221.0869,220.5646,220.8305,5234.0
2022-03-30 12:20:00,232.82,232.91,232.23,232.34,3932.0,221.1059,221.1914,220.5456,220.6501,3932.0
2022-03-30 12:30:00,232.3,232.7,232.3,232.62,1838.0,220.6121,220.992,220.6121,220.916,1838.0
2022-03-30 12:40:00,232.44,232.62,232.39,232.48,4357.0,220.745,220.916,220.6976,220.783,4357.0
2022-03-30 12:50:00,232.42,232.52,232.23,232.23,1616.0,220.726,220.821,220.5456,220.5456,1616.0
2022-03-30 13:00:00,232.35,232.36,232.02,232.02,900.0,220.6596,220.6691,220.3462,220.3462,900.0
2022-03-30 13:10:00,232.16,232.33,232.14,232.33,3842.0,220.4791,220.6406,220.4601,220.6406,3842.0
2022-03-30 13:20:00,232.25,232.3,232.1,232.19,1628.0,220.5646,220.6121,220.4221,220.5076,1628.0
2022-03-30 13:30:00,231.95,232.05,231.38,231.67,5954.0,220.2797,220.3747,219.7384,220.0138,5954.0
2022-03-30 13:40:00,231.81,231.98,231.8,231.87,1000.0,220.1467,220.3082,220.1372,220.2037,1000.0
2022-03-30 13:50:00,232.08,232.33,232.03,232.04,1201.0,220.4032,220.6406,220.3557,220.3652,1201.0
2022-03-30 14:00:00,232.24,232.42,232.15,232.42,3220.0,220.5551,220.726,220.4696,220.726,3220.0
2022-03-30 14:10:00,232.34,232.51,232.24,232.43,3300.0,220.6501,220.8115,220.5551,220.7355,3300.0
2022-03-30 14:20:00,232.57,232.71,232.49,232.52,1510.0,220.8685,221.0015,220.7925,220.821,1510.0
2022-03-30 14:30:00,232.55,232.67,232.02,232.1,5927.0,220.8495,220.9635,220.3462,220.4221,5927.0
2022-03-30 14:40:00,231.94,232.14,231.79,232.14,2181.0,220.2702,220.4601,220.1277,220.4601,2181.0
2022-03-30 14:50:00,232.18,232.5,232.03,232.4,8786.0,220.4981,220.802,220.3557,220.7071,8786.0
2022-03-30 15:00:00,232.53,232.69,232.38,232.44,5496.0,220.8305,220.9825,220.6881,220.745,5496.0
2022-03-30 15:10:00,232.5,232.59,232.18,232.37,7519.0,220.802,220.8875,220.4981,220.6786,7519.0
2022-03-30 15:20:00,232.19,232.34,231.35,231.94,19280.0,220.5076,220.6501,219.7099,220.2702,19280.0
2022-03-30 15:30:00,231.89,232.34,231.8,232.15,5504.0,220.2227,220.6501,220.1372,220.4696,5504.0
2022-03-30 15:40:00,232.18,232.3,231.85,232.07,36032.0,220.4981,220.6121,220.1847,220.3937,36032.0
2022-03-30 15:50:00,232.06,233.1,231.87,232.9,76343.0,220.3842,221.3718,220.2037,221.1819,76343.0
2022-03-31 09:30:00,233.14,233.5,232.24,232.65,8021.0,221.4098,221.7517,220.5551,220.9445,8021.0
2022-03-31 09:40:00,232.84,233.0,232.66,232.66,747.0,221.1249,221.2769,220.954,220.954,747.0
2022-03-31 09:50:00,232.78,232.95,231.67,232.18,4014.0,221.0679,221.2294,220.0138,220.4981,4014.0
2022-03-31 10:00:00,232.06,232.06,231.61,231.61,1509.0,220.3842,220.3842,219.9568,219.9568,1509.0
2022-03-31 10:10:00,231.62,231.95,231.48,231.76,2598.0,219.9663,220.2797,219.8333,220.0993,2598.0
2022-03-31 10:20:00,231.81,232.11,231.71,232.11,3691.0,220.1467,220.4316,220.0518,220.4316,3691.0
2022-03-31 10:30:00,231.92,232.24,231.57,231.57,7952.0,220.2512,220.5551,219.9188,219.9188,7952.0
2022-03-31 10:40:00,231.86,232.08,231.58,231.74,4842.0,220.1942,220.4032,219.9283,220.0803,4842.0
2022-03-31 10:50:00,231.67,232.09,231.47,232.09,4517.0,220.0138,220.4127,219.8238,220.4127,4517.0
2022-03-31 11:00:00,232.11,232.28,231.99,232.12,3518.0,220.4316,220.5931,220.3177,220.4411,3518.0
2022-03-31 11:10:00,232.15,232.55,232.08,232.48,3411.0,220.4696,220.8495,220.4032,220.783,3411.0
2022-03-31 11:20:00,232.4,232.4,231.96,232.14,4194.0,220.7071,220.7071,220.2892,220.4601,4194.0
2022-03-31 11:30:00,232.1,232.24,231.86,232.19,7109.0,220.4221,220.5551,220.1942,220.5076,7109.0
2022-03-31 11:40:00,232.43,232.43,232.21,232.23,3349.0,220.7355,220.7355,220.5266,220.5456,3349.0
2022-03-31 11:50:00,232.21,232.32,231.95,232.27,4913.0,220.5266,220.6311,220.2797,220.5836,4913.0
2022-03-31 12:00:00,232.18,232.41,232.03,232.41,3413.0,220.4981,220.7166,220.3557,220.7166,3413.0
2022-03-31 12:10:00,232.51,232.75,232.24,232.75,3160.0,220.8115,221.0394,220.5551,221.0394,3160.0
2022-03-31 12:20:00,232.63,232.63,232.28,232.52,5455.0,220.9255,220.9255,220.5931,220.821,5455.0
2022-03-31 12:30:00,232.51,232.77,232.41,232.77,5000.0,220.8115,221.0584,220.7166,221.0584,5000.0
2022-03-31 12:40:00,232.8,232.81,232.48,232.48,3400.0,221.0869,221.0964,220.783,220.783,3400.0
2022-03-31 12:50:00,232.58,232.75,232.41,232.61,4308.0,220.878,221.0394,220.7166,220.9065,4308.0
2022-03-31 13:00:00,232.52,232.65,232.23,232.34,2850.0,220.821,220.9445,220.5456,220.6501,2850.0
2022-03-31 13:10:00,232.3,232.47,232.19,232.43,3128.0,220.6121,220.7735,220.5076,220.7355,3128.0
2022-03-31 13:20:00,232.28,232.48,232.15,232.47,2306.0,220.5931,220.783,220.4696,220.7735,2306.0
2022-03-31 13:30:00,232.47,232.57,232.42,232.47,2959.0,220.7735,220.8685,220.726,220.7735,2959.0
2022-03-31 13:40:00,232.52,232.65,232.2,232.39,4673.0,220.821,220.9445,220.5171,220.6976,4673.0
2022-03-31 13:50:00,232.54,232.69,232.4,232.6,2922.0,220.84,220.9825,220.7071,220.897,2922.0
2022-03-31 14:00:00,232.52,232.69,232.31,232.5,3765.0,220.821,220.9825,220.6216,220.802,3765.0
2022-03-31 14:10:00,232.28,232.45,231.87,231.99,4174.0,220.5931,220.7545,220.2037,220.3177,4174.0
2022-03-31 14:20:00,232.03,232.23,231.96,232.11,2601.0,220.3557,220.5456,220.2892,220.4316,2601.0
2022-03-31 14:30:00,232.02,232.18,231.82,231.86,4765.0,220.3462,220.4981,220.1562,220.1942,4765.0
2022-03-31 14:40:00,231.84,231.96,231.68,231.92,3091.0,220.1752,220.2892,220.0233,220.2512,3091.0
2022-03-31 14:50:00,231.81,232.04,231.68,231.91,4552.0,220.1467,220.3652,220.0233,220.2417,4552.0
2022-03-31 15:00:00,232.03,232.14,231.78,231.92,3778.0,220.3557,220.4601,220.1182,220.2512,3778.0
2022-03-31 15:10:00,231.98,231.99,231.57,231.63,4505.0,220.3082,220.3177,219.9188,219.9758,4505.0
2022-03-31 15:20:00,231.62,231.62,231.34,231.43,5615.0,219.9663,219.9663,219.7004,219.7859,5615.0
2022-03-31 15:30:00,231.43,231.49,231.22,231.29,8085.0,219.7859,219.8428,219.5864,219.6529,8085.0
2022-03-31 15:40:00,231.31,231.35,230.99,231.21,18818.0,219.6719,219.7099,219.368,219.5769,18818.0
2022-03-31 15:50:00,231.07,231.19,230.23,230.23,96541.0,219.444,219.5579,218.6462,218.6462,96541.0
2022-04-01 09:30:00,230.5,230.98,228.44,230.43,18751.0,218.9027,219.3585,216.9463,218.8362,18751.0
2022-04-01 09:40:00,229.79,230.63,229.63,230.5,18313.0,218.2284,219.0261,218.0764,218.9027,18313.0
2022-04-01 09:50:00,230.75,230.75,229.75,229.99,8457.0,219.1401,219.1401,218.1904,218.4183,8457.0
2022-04-01 10:00:00,229.87,231.51,229.86,231.07,4600.0,218.3043,219.8618,218.2949,219.444,4600.0
2022-04-01 10:10:00,231.02,231.09,230.76,230.94,1268.0,219.3965,219.463,219.1496,219.3205,1268.0
2022-04-01 10:20:00,230.91,231.12,230.42,230.88,9347.0,219.292,219.4915,218.8267,219.2635,9347.0
2022-04-01 10:30:00,230.77,231.27,230.51,230.75,11713.0,219.1591,219.6339,218.9121,219.1401,11713.0
2022-04-01 10:40:00,230.66,231.0,230.32,231.0,2393.0,219.0546,219.3775,218.7317,219.3775,2393.0
2022-04-01 10:50:00,231.0,231.52,231.0,231.38,5702.0,219.3775,219.8713,219.3775,219.7384,5702.0
2022-04-01 11:00:00,231.25,231.99,231.18,231.73,3422.0,219.6149,220.3177,219.5484,220.0708,3422.0
2022-04-01 11:10:00,231.73,231.98,231.73,231.97,1831.0,220.0708,220.3082,220.0708,220.2987,1831.0
2022-04-01 11:20:00,232.13,232.13,231.74,231.76,3974.0,220.4506,220.4506,220.0803,220.0993,3974.0
2022-04-01 11:30:00,231.67,232.59,231.67,232.47,5730.0,220.0138,220.8875,220.0138,220.7735,5730.0
2022-04-01 11:40:00,232.42,232.5,232.17,232.17,5479.0,220.726,220.802,220.4886,220.4886,5479.0
2022-04-01 11:50:00,232.15,232.33,232.07,232.33,2926.0,220.4696,220.6406,220.3937,220.6406,2926.0
2022-04-01 12:00:00,232.36,232.36,231.86,231.91,2262.0,220.6691,220.6691,220.1942,220.2417,2262.0
2022-04-01 12:10:00,231.9,232.03,231.76,232.03,2194.0,220.2322,220.3557,220.0993,220.3557,2194.0
2022-04-01 12:20:00,232.16,232.16,232.02,232.07,2095.0,220.4791,220.4791,220.3462,220.3937,2095.0
2022-04-01 12:30:00,232.05,232.06,231.47,231.54,12985.0,220.3747,220.3842,219.8238,219.8903,12985.0
2022-04-01 12:40:00,231.47,232.0,231.47,232.0,5025.0,219.8238,220.3272,219.8238,220.3272,5025.0
2022-04-01 12:50:00,232.17,232.25,232.0,232.23,1830.0,220.4886,220.5646,220.3272,220.5456,1830.0
2022-04-01 13:00:00,232.28,232.54,232.22,232.35,3215.0,220.5931,220.84,220.5361,220.6596,3215.0
2022-04-01 13:10:00,232.24,232.37,232.18,232.21,1395.0,220.5551,220.6786,220.4981,220.5266,1395.0
2022-04-01 13:20:00,232.12,232.32,232.12,232.3,2330.0,220.4411,220.6311,220.4411,220.6121,2330.0
2022-04-01 13:30:00,232.21,232.68,232.18,232.68,2032.0,220.5266,220.973,220.4981,220.973,2032.0
2022-04-01 13:40:00,232.51,232.73,232.31,232.31,12533.0,220.8115,221.0205,220.6216,220.6216,12533.0
2022-04-01 13:50:00,232.47,232.63,232.22,232.63,2013.0,220.7735,220.9255,220.5361,220.9255,2013.0
2022-04-01 14:00:00,232.62,233.06,232.62,233.04,2735.0,220.916,221.3338,220.916,221.3149,2735.0
2022-04-01 14:10:00,233.05,233.12,232.87,232.9,3976.0,221.3244,221.3908,221.1534,221.1819,3976.0
2022-04-01 14:20:00,232.94,233.21,232.92,233.21,2314.0,221.2199,221.4763,221.2009,221.4763,2314.0
2022-04-01 14:30:00,233.15,233.46,233.08,233.27,7984.0,221.4193,221.7137,221.3528,221.5333,7984.0
2022-04-01 14:40:00,233.33,233.45,233.26,233.26,15545.0,221.5903,221.7042,221.5238,221.5238,15545.0
2022-04-01 14:50:00,233.13,233.21,232.79,233.09,15810.0,221.4003,221.4763,221.0774,221.3623,15810.0
2022-04-01 15:00:00,233.24,233.66,233.24,233.37,2122.0,221.5048,221.9037,221.5048,221.6282,2122.0
2022-04-01 15:10:00,233.41,233.53,233.11,233.11,4169.0,221.6662,221.7802,221.3813,221.3813,4169.0
2022-04-01 15:20:00,233.04,233.42,233.04,233.3,7147.0,221.3149,221.6757,221.3149,221.5618,7147.0
2022-04-01 15:30:00,233.29,233.29,232.92,232.92,7294.0,221.5523,221.5523,221.2009,221.2009,7294.0
2022-04-01 15:40:00,232.96,233.17,232.86,233.17,11548.0,221.2389,221.4383,221.1439,221.4383,11548.0
2022-04-01 15:50:00,233.32,233.88,233.31,233.75,41092.0,221.5808,222.1126,221.5713,221.9891,41092.0
2022-04-04 09:30:00,236.68,236.8,228.27,229.59,87105.0,224.7717,224.8857,216.7849,218.0384,87105.0
2022-04-04 09:40:00,229.4,231.94,228.84,230.43,23680.0,217.858,220.2702,217.3262,218.8362,23680.0
2022-04-04 09:50:00,230.57,231.1,230.45,230.76,11331.0,218.9691,219.4725,218.8552,219.1496,11331.0
2022-04-04 10:00:00,230.87,231.05,230.13,230.42,10977.0,219.254,219.425,218.5513,218.8267,10977.0
2022-04-04 10:10:00,230.43,230.74,230.09,230.68,6266.0,218.8362,219.1306,218.5133,219.0736,6266.0
2022-04-04 10:20:00,230.81,231.19,230.58,231.0,14583.0,219.1971,219.5579,218.9786,219.3775,14583.0
2022-04-04 10:30:00,230.97,231.16,230.66,230.66,7121.0,219.349,219.5294,219.0546,219.0546,7121.0
2022-04-04 10:40:00,230.68,231.02,230.45,230.8,4213.0,219.0736,219.3965,218.8552,219.1876,4213.0
2022-04-04 10:50:00,230.73,231.02,230.63,231.02,4915.0,219.1211,219.3965,219.0261,219.3965,4915.0
2022-04-04 11:00:00,230.93,231.13,230.73,230.92,4300.0,219.311,219.501,219.1211,219.3015,4300.0
2022-04-04 11:10:00,230.82,230.82,230.34,230.49,3475.0,219.2066,219.2066,218.7507,218.8932,3475.0
2022-04-04 11:20:00,230.39,230.41,230.14,230.3,4216.0,218.7982,218.8172,218.5608,218.7127,4216.0
2022-04-04 11:30:00,230.34,230.62,230.34,230.51,4257.0,218.7507,219.0166,218.7507,218.9121,4257.0
2022-04-04 11:40:00,230.64,230.66,230.39,230.59,3307.0,219.0356,219.0546,218.7982,218.9881,3307.0
2022-04-04 11:50:00,230.36,230.49,230.01,230.21,7682.0,218.7697,218.8932,218.4373,218.6272,7682.0
2022-04-04 12:00:00,230.15,230.46,230.09,230.42,3219.0,218.5703,218.8647,218.5133,218.8267,3219.0
2022-04-04 12:10:00,230.38,231.07,230.33,231.06,2254.0,218.7887,219.444,218.7412,219.4345,2254.0
2022-04-04 12:20:00,231.05,231.26,230.93,231.02,2100.0,219.425,219.6244,219.311,219.3965,2100.0
2022-04-04 12:30:00,231.01,231.01,230.48,230.55,2025.0,219.387,219.387,218.8837,218.9501,2025.0
2022-04-04 12:40:00,230.55,230.74,230.45,230.74,2294.0,218.9501,219.1306,218.8552,219.1306,2294.0
2022-04-04 12:50:00,230.74,230.74,230.48,230.5,1217.0,219.1306,219.1306,218.8837,218.9027,1217.0
2022-04-04 13:00:00,230.46,230.51,230.23,230.29,4760.0,218.8647,218.9121,218.6462,218.7032,4760.0
2022-04-04 13:10:00,230.22,230.68,230.22,230.68,6031.0,218.6367,219.0736,218.6367,219.0736,6031.0
2022-04-04 13:20:00,230.73,230.73,230.45,230.5,3087.0,219.1211,219.1211,218.8552,218.9027,3087.0
2022-04-04 13:30:00,230.6,230.66,230.42,230.62,4199.0,218.9976,219.0546,218.8267,219.0166,4199.0
2022-04-04 13:40:00,230.57,230.57,230.48,230.52,1413.0,218.9691,218.9691,218.8837,218.9216,1413.0
2022-04-04 13:50:00,230.41,230.42,230.19,230.24,1213.0,218.8172,218.8267,218.6082,218.6557,1213.0
2022-04-04 14:00:00,230.32,230.94,230.29,230.82,5153.0,218.7317,219.3205,218.7032,219.2066,5153.0
2022-04-04 14:10:00,230.79,230.79,230.47,230.49,3922.0,219.1781,219.1781,218.8742,218.8932,3922.0
2022-04-04 14:20:00,230.33,230.6,230.26,230.6,2387.0,218.7412,218.9976,218.6747,218.9976,2387.0
2022-04-04 14:30:00,230.56,230.56,230.17,230.18,4110.0,218.9596,218.9596,218.5893,218.5988,4110.0
2022-04-04 14:40:00,230.08,230.4,229.89,230.2,5969.0,218.5038,218.8077,218.3233,218.6177,5969.0
2022-04-04 14:50:00,230.26,230.26,229.94,229.95,3137.0,218.6747,218.6747,218.3708,218.3803,3137.0
2022-04-04 15:00:00,229.99,230.17,229.65,229.65,4818.0,218.4183,218.5893,218.0954,218.0954,4818.0
2022-04-04 15:10:00,229.72,229.72,229.45,229.58,9942.0,218.1619,218.1619,217.9055,218.0289,9942.0
2022-04-04 15:20:00,229.58,229.81,229.11,229.63,19827.0,218.0289,218.2474,217.5826,218.0764,19827.0
2022-04-04 15:30:00,229.67,229.86,229.45,229.73,12807.0,218.1144,218.2949,217.9055,218.1714,12807.0
2022-04-04 15:40:00,229.8,229.86,229.38,229.67,16527.0,218.2379,218.2949,217.839,218.1144,16527.0
2022-04-04 15:50:00,229.7,230.03,229.48,229.7,52137.0,218.1429,218.4563,217.934,218.1429,52137.0
2022-04-05 09:30:00,227.9,230.6,227.9,230.48,18391.0,216.4335,218.9976,216.4335,218.8837,18391.0
2022-04-05 09:40:00,230.18,231.52,230.18,230.78,11464.0,218.5988,219.8713,218.5988,219.1686,11464.0
2022-04-05 09:50:00,231.1,231.66,231.1,231.64,7765.0,219.4725,220.0043,219.4725,219.9853,7765.0
2022-04-05 10:00:00,231.63,232.21,230.67,230.92,14972.0,219.9758,220.5266,219.0641,219.3015,14972.0
2022-04-05 10:10:00,230.79,230.96,230.28,230.31,5430.0,219.1781,219.3395,218.6937,218.7222,5430.0
2022-04-05 10:20:00,230.31,230.56,229.82,230.55,4917.0,218.7222,218.9596,218.2569,218.9501,4917.0
2022-04-05 10:30:00,230.41,230.55,230.29,230.47,4126.0,218.8172,218.9501,218.7032,218.8742,4126.0
2022-04-05 10:40:00,230.49,231.65,230.48,231.65,8610.0,218.8932,219.9948,218.8837,219.9948,8610.0
2022-04-05 10:50:00,231.55,232.29,231.55,232.08,4854.0,219.8998,220.6026,219.8998,220.4032,4854.0
2022-04-05 11:00:00,232.16,232.54,231.79,232.01,28728.0,220.4791,220.84,220.1277,220.3367,28728.0
2022-04-05 11:10:00,231.75,231.85,230.9,230.9,7663.0,220.0898,220.1847,219.2825,219.2825,7663.0
2022-04-05 11:20:00,231.0,231.28,230.88,231.09,4643.0,219.3775,219.6434,219.2635,219.463,4643.0
2022-04-05 11:30:00,231.12,231.32,230.94,230.98,7233.0,219.4915,219.6814,219.3205,219.3585,7233.0
2022-04-05 11:40:00,231.02,231.41,230.95,231.13,16284.0,219.3965,219.7669,219.33,219.501,16284.0
2022-04-05 11:50:00,231.13,231.39,231.1,231.11,2927.0,219.501,219.7479,219.4725,219.482,2927.0
2022-04-05 12:00:00,231.03,231.9,230.89,231.79,8901.0,219.406,220.2322,219.273,220.1277,8901.0
2022-04-05 12:10:00,231.59,231.79,231.34,231.39,2791.0,219.9378,220.1277,219.7004,219.7479,2791.0
2022-04-05 12:20:00,231.46,231.57,231.32,231.33,2472.0,219.8143,219.9188,219.6814,219.6909,2472.0
2022-04-05 12:30:00,231.34,232.0,231.2,232.0,43189.0,219.7004,220.3272,219.5674,220.3272,43189.0
2022-04-05 12:40:00,231.77,231.91,231.31,231.89,5356.0,220.1088,220.2417,219.6719,220.2227,5356.0
2022-04-05 12:50:00,231.95,232.09,231.73,231.78,5019.0,220.2797,220.4127,220.0708,220.1182,5019.0
2022-04-05 13:00:00,231.73,231.81,231.51,231.76,2169.0,220.0708,220.1467,219.8618,220.0993,2169.0
2022-04-05 13:10:00,231.75,231.79,231.38,231.71,4321.0,220.0898,220.1277,219.7384,220.0518,4321.0
2022-04-05 13:20:00,231.77,231.92,231.48,231.66,2695.0,220.1088,220.2512,219.8333,220.0043,2695.0
2022-04-05 13:30:00,231.53,231.57,231.37,231.55,2166.0,219.8808,219.9188,219.7289,219.8998,2166.0
2022-04-05 13:40:00,231.45,231.58,231.26,231.3,5437.0,219.8049,219.9283,219.6244,219.6624,5437.0
2022-04-05 13:50:00,231.26,231.27,231.05,231.12,2498.0,219.6244,219.6339,219.425,219.4915,2498.0
2022-04-05 14:00:00,230.97,230.97,230.77,230.77,1855.0,219.349,219.349,219.1591,219.1591,1855.0
2022-04-05 14:10:00,230.84,231.08,230.83,231.02,3674.0,219.2255,219.4535,219.216,219.3965,3674.0
2022-04-05 14:20:00,231.09,231.4,231.09,231.27,3542.0,219.463,219.7574,219.463,219.6339,3542.0
2022-04-05 14:30:00,231.33,231.33,230.92,230.92,3453.0,219.6909,219.6909,219.3015,219.3015,3453.0
2022-04-05 14:40:00,230.93,231.22,230.92,230.97,3416.0,219.311,219.5864,219.3015,219.349,3416.0
2022-04-05 14:50:00,231.04,231.19,230.65,230.65,9677.0,219.4155,219.5579,219.0451,219.0451,9677.0
2022-04-05 15:00:00,230.74,230.89,230.29,230.48,13195.0,219.1306,219.273,218.7032,218.8837,13195.0
2022-04-05 15:10:00,230.5,230.77,230.32,230.65,3311.0,218.9027,219.1591,218.7317,219.0451,3311.0
2022-04-05 15:20:00,230.55,231.03,230.52,230.89,5974.0,218.9501,219.406,218.9216,219.273,5974.0
2022-04-05 15:30:00,230.85,230.85,230.08,230.25,7589.0,219.235,219.235,218.5038,218.6652,7589.0
2022-04-05 15:40:00,230.33,230.57,230.19,230.2,17205.0,218.7412,218.9691,218.6082,218.6177,17205.0
2022-04-05 15:50:00,230.12,230.71,230.06,230.29,59499.0,218.5418,219.1021,218.4848,218.7032,59499.0
2022-04-06 09:30:00,229.97,231.06,229.26,229.48,14935.0,218.3993,219.4345,217.725,217.934,14935.0
2022-04-06 09:40:00,229.4,229.53,228.79,228.96,9960.0,217.858,217.9815,217.2787,217.4401,9960.0
2022-04-06 09:50:00,228.89,229.21,228.66,228.73,14219.0,217.3737,217.6776,217.1552,217.2217,14219.0
2022-04-06 10:00:00,228.64,228.87,228.52,228.58,8385.0,217.1362,217.3547,217.0223,217.0793,8385.0
2022-04-06 10:10:00,228.51,228.89,228.17,228.35,16098.0,217.0128,217.3737,216.6899,216.8608,16098.0
2022-04-06 10:20:00,228.35,229.3,228.35,229.3,11754.0,216.8608,217.763,216.8608,217.763,11754.0
2022-04-06 10:30:00,229.35,229.7,228.74,229.57,8630.0,217.8105,218.1429,217.2312,218.0194,8630.0
2022-04-06 10:40:00,229.72,229.72,229.22,229.31,5876.0,218.1619,218.1619,217.6871,217.7725,5876.0
2022-04-06 10:50:00,229.37,229.53,229.26,229.27,5321.0,217.8295,217.9815,217.725,217.7345,5321.0
2022-04-06 11:00:00,229.23,229.95,229.23,229.95,5891.0,217.6965,218.3803,217.6965,218.3803,5891.0
2022-04-06 11:10:00,229.93,230.46,229.92,230.37,4451.0,218.3613,218.8647,218.3518,218.7792,4451.0
2022-04-06 11:20:00,230.38,230.85,230.22,230.85,4969.0,218.7887,219.235,218.6367,219.235,4969.0
2022-04-06 11:30:00,230.9,231.23,230.34,231.23,5230.0,219.2825,219.5959,218.7507,219.5959,5230.0
2022-04-06 11:40:00,231.31,231.5,230.85,231.33,7983.0,219.6719,219.8523,219.235,219.6909,7983.0
2022-04-06 11:50:00,231.49,231.71,231.41,231.49,4680.0,219.8428,220.0518,219.7669,219.8428,4680.0
2022-04-06 12:00:00,231.53,231.75,231.31,231.43,4295.0,219.8808,220.0898,219.6719,219.7859,4295.0
2022-04-06 12:10:00,231.44,231.53,230.81,231.02,3865.0,219.7954,219.8808,219.1971,219.3965,3865.0
2022-04-06 12:20:00,231.0,231.23,230.86,231.18,3349.0,219.3775,219.5959,219.2445,219.5484,3349.0
2022-04-06 12:30:00,231.32,231.5,231.15,231.39,2609.0,219.6814,219.8523,219.5199,219.7479,2609.0
2022-04-06 12:40:00,231.38,231.64,231.3,231.37,5580.0,219.7384,219.9853,219.6624,219.7289,5580.0
2022-04-06 12:50:00,231.41,231.75,231.24,231.52,3572.0,219.7669,220.0898,219.6054,219.8713,3572.0
2022-04-06 13:00:00,231.58,231.64,231.35,231.4,2306.0,219.9283,219.9853,219.7099,219.7574,2306.0
2022-04-06 13:10:00,231.35,232.0,231.17,231.99,13322.0,219.7099,220.3272,219.5389,220.3177,13322.0
2022-04-06 13:20:00,231.99,232.01,231.84,231.93,4036.0,220.3177,220.3367,220.1752,220.2607,4036.0
2022-04-06 13:30:00,231.89,232.01,231.79,231.93,6220.0,220.2227,220.3367,220.1277,220.2607,6220.0
2022-04-06 13:40:00,231.96,232.0,231.64,231.68,7588.0,220.2892,220.3272,219.9853,220.0233,7588.0
2022-04-06 13:50:00,231.93,232.0,231.72,231.89,5201.0,220.2607,220.3272,220.0613,220.2227,5201.0
2022-04-06 14:00:00,231.89,232.54,231.79,231.92,19766.0,220.2227,220.84,220.1277,220.2512,19766.0
2022-04-06 14:10:00,232.01,232.02,231.53,231.84,11622.0,220.3367,220.3462,219.8808,220.1752,11622.0
2022-04-06 14:20:00,231.97,232.29,231.74,232.27,10966.0,220.2987,220.6026,220.0803,220.5836,10966.0
2022-04-06 14:30:00,232.36,232.87,232.13,232.46,9431.0,220.6691,221.1534,220.4506,220.764,9431.0
2022-04-06 14:40:00,232.25,232.85,232.09,232.67,10495.0,220.5646,221.1344,220.4127,220.9635,10495.0
2022-04-06 14:50:00,232.69,233.03,232.55,232.87,13691.0,220.9825,221.3054,220.8495,221.1534,13691.0
2022-04-06 15:00:00,233.0,233.05,232.7,232.78,7514.0,221.2769,221.3244,220.992,221.0679,7514.0
2022-04-06 15:10:00,232.8,232.93,232.06,232.06,11645.0,221.0869,221.2104,220.3842,220.3842,11645.0
2022-04-06 15:20:00,232.0,232.0,231.03,231.12,6828.0,220.3272,220.3272,219.406,219.4915,6828.0
2022-04-06 15:30:00,231.08,231.58,231.06,231.57,17128.0,219.4535,219.9283,219.4345,219.9188,17128.0
2022-04-06 15:40:00,231.63,232.08,231.32,232.05,19361.0,219.9758,220.4032,219.6814,220.3747,19361.0
2022-04-06 15:50:00,232.13,232.41,231.44,231.78,68148.0,220.4506,220.7166,219.7954,220.1182,68148.0
2022-04-07 09:30:00,235.99,240.0,235.81,238.15,81691.0,224.1164,227.9247,223.9455,226.1677,81691.0
2022-04-07 09:40:00,238.0,241.65,237.99,241.17,54393.0,226.0253,229.4917,226.0158,229.0358,54393.0
2022-04-07 09:50:00,241.26,242.71,240.61,242.0,58333.0,229.1213,230.4983,228.504,229.824,58333.0
2022-04-07 10:00:00,241.87,246.5,241.34,245.58,83326.0,229.7006,234.0976,229.1972,233.2239,83326.0
2022-04-07 10:10:00,245.56,245.57,242.54,243.22,32863.0,233.2049,233.2144,230.3369,230.9827,32863.0
2022-04-07 10:20:00,243.15,244.0,242.69,243.5,22810.0,230.9162,231.7234,230.4793,231.2486,22810.0
2022-04-07 10:30:00,243.72,244.0,242.47,242.93,18061.0,231.4575,231.7234,230.2704,230.7072,18061.0
2022-04-07 10:40:00,243.02,245.6,242.59,244.93,30831.0,230.7927,233.2429,230.3844,232.6066,30831.0
2022-04-07 10:50:00,244.88,245.03,243.87,245.0,28606.0,232.5591,232.7016,231.6,232.6731,28606.0
2022-04-07 11:00:00,245.13,245.65,244.56,244.56,20715.0,232.7966,233.2904,232.2552,232.2552,20715.0
2022-04-07 11:10:00,244.41,244.66,243.01,243.5,40823.0,232.1128,232.3502,230.7832,231.2486,40823.0
2022-04-07 11:20:00,243.5,243.85,242.21,242.7,32487.0,231.2486,231.581,230.0235,230.4888,32487.0
2022-04-07 11:30:00,242.8,245.42,242.69,245.18,37251.0,230.5838,233.072,230.4793,232.844,37251.0
2022-04-07 11:40:00,245.12,245.52,244.42,244.75,41437.0,232.7871,233.1669,232.1223,232.4357,41437.0
2022-04-07 11:50:00,244.69,244.69,242.38,242.48,20987.0,232.3787,232.3787,230.1849,230.2799,20987.0
2022-04-07 12:00:00,242.49,242.49,240.77,240.77,32717.0,230.2894,230.2894,228.6559,228.6559,32717.0
2022-04-07 12:10:00,240.8,241.29,239.55,239.68,40025.0,228.6844,229.1498,227.4973,227.6208,40025.0
2022-04-07 12:20:00,239.68,240.51,239.67,240.36,19499.0,227.6208,228.409,227.6113,228.2666,19499.0
2022-04-07 12:30:00,240.35,241.98,240.35,241.97,15190.0,228.2571,229.805,228.2571,229.7956,15190.0
2022-04-07 12:40:00,241.97,242.87,241.37,241.37,18399.0,229.7956,230.6503,229.2257,229.2257,18399.0
2022-04-07 12:50:00,241.37,241.5,240.46,240.61,5681.0,229.2257,229.3492,228.3615,228.504,5681.0
2022-04-07 13:00:00,240.5,241.43,240.35,241.43,11012.0,228.3995,229.2827,228.2571,229.2827,11012.0
2022-04-07 13:10:00,241.46,241.61,240.52,240.81,21378.0,229.3112,229.4537,228.4185,228.6939,21378.0
2022-04-07 13:20:00,240.81,240.87,240.1,240.61,38872.0,228.6939,228.7509,228.0196,228.504,38872.0
2022-04-07 13:30:00,240.64,241.96,240.64,241.34,24025.0,228.5325,229.7861,228.5325,229.1972,24025.0
2022-04-07 13:40:00,241.36,241.37,240.98,241.23,8768.0,229.2162,229.2257,228.8554,229.0928,8768.0
2022-04-07 13:50:00,241.19,242.11,241.09,242.11,12878.0,229.0548,229.9285,228.9598,229.9285,12878.0
2022-04-07 14:00:00,242.13,242.32,241.37,241.83,8929.0,229.9475,230.1279,229.2257,229.6626,8929.0
2022-04-07 14:10:00,241.83,242.44,241.79,242.36,9530.0,229.6626,230.2419,229.6246,230.1659,9530.0
2022-04-07 14:20:00,242.43,242.45,241.65,242.03,15509.0,230.2324,230.2514,229.4917,229.8525,15509.0
2022-04-07 14:30:00,242.06,243.51,242.06,242.77,24071.0,229.881,231.2581,229.881,230.5553,24071.0
2022-04-07 14:40:00,242.87,243.52,242.75,243.17,16916.0,230.6503,231.2676,230.5363,230.9352,16916.0
2022-04-07 14:50:00,243.09,244.07,242.91,243.83,21377.0,230.8592,231.7899,230.6883,231.562,21377.0
2022-04-07 15:00:00,243.79,243.81,242.98,243.39,20813.0,231.524,231.543,230.7547,231.1441,20813.0
2022-04-07 15:10:00,243.35,244.14,243.25,243.67,26171.0,231.1061,231.8564,231.0111,231.41,26171.0
2022-04-07 15:20:00,243.66,243.74,243.08,243.14,20162.0,231.4005,231.4765,230.8497,230.9067,20162.0
2022-04-07 15:30:00,243.14,243.75,242.93,243.5,25770.0,230.9067,231.486,230.7072,231.2486,25770.0
2022-04-07 15:40:00,243.53,243.68,243.07,243.25,33634.0,231.2771,231.4195,230.8402,231.0111,33634.0
2022-04-07 15:50:00,243.15,243.17,242.4,242.46,113706.0,230.9162,230.9352,230.2039,230.2609,113706.0
2022-04-08 09:30:00,241.84,242.85,240.74,240.75,23880.0,229.6721,230.6313,228.6274,228.6369,23880.0
2022-04-08 09:40:00,240.8,241.17,240.01,240.36,10289.0,228.6844,229.0358,227.9342,228.2666,10289.0
2022-04-08 09:50:00,240.46,240.87,239.61,240.73,34918.0,228.3615,228.7509,227.5543,228.6179,34918.0
2022-04-08 10:00:00,240.74,240.97,239.91,240.07,17453.0,228.6274,228.8459,227.8392,227.9911,17453.0
2022-04-08 10:10:00,240.08,240.68,240.03,240.56,10617.0,228.0006,228.5705,227.9532,228.4565,10617.0
2022-04-08 10:20:00,240.67,241.67,240.65,241.47,19287.0,228.561,229.5106,228.542,229.3207,19287.0
2022-04-08 10:30:00,241.58,242.39,241.4,241.48,12153.0,229.4252,230.1944,229.2542,229.3302,12153.0
2022-04-08 10:40:00,241.47,242.33,241.42,242.09,11332.0,229.3207,230.1374,229.2732,229.9095,11332.0
2022-04-08 10:50:00,242.18,243.12,241.89,243.12,13152.0,229.995,230.8877,229.7196,230.8877,13152.0
2022-04-08 11:00:00,243.13,244.22,242.71,243.05,13494.0,230.8972,231.9323,230.4983,230.8212,13494.0
2022-04-08 11:10:00,243.2,244.21,242.85,244.06,24451.0,230.9637,231.9228,230.6313,231.7804,24451.0
2022-04-08 11:20:00,243.94,244.72,243.73,244.5,56284.0,231.6664,232.4072,231.467,232.1983,56284.0
2022-04-08 11:30:00,244.5,245.24,244.12,244.12,15572.0,232.1983,232.901,231.8374,231.8374,15572.0
2022-04-08 11:40:00,244.06,244.08,243.69,243.88,5713.0,231.7804,231.7994,231.429,231.6095,5713.0
2022-04-08 11:50:00,244.02,244.73,243.98,244.63,6764.0,231.7424,232.4167,231.7044,232.3217,6764.0
2022-04-08 12:00:00,244.62,244.69,244.09,244.09,6922.0,232.3122,232.3787,231.8089,231.8089,6922.0
2022-04-08 12:10:00,244.0,244.35,244.0,244.23,5017.0,231.7234,232.0558,231.7234,231.9418,5017.0
2022-04-08 12:20:00,244.26,244.47,244.18,244.22,6245.0,231.9703,232.1698,231.8944,231.9323,6245.0
2022-04-08 12:30:00,244.21,244.23,243.28,243.53,5955.0,231.9228,231.9418,231.0396,231.2771,5955.0
2022-04-08 12:40:00,243.59,243.79,243.37,243.37,4870.0,231.334,231.524,231.1251,231.1251,4870.0
2022-04-08 12:50:00,243.23,243.74,243.23,243.55,3611.0,230.9922,231.4765,230.9922,231.2961,3611.0
2022-04-08 13:00:00,243.6,243.79,243.51,243.79,4403.0,231.3435,231.524,231.2581,231.524,4403.0
2022-04-08 13:10:00,243.88,243.98,243.68,243.81,3403.0,231.6095,231.7044,231.4195,231.543,3403.0
2022-04-08 13:20:00,243.8,243.91,243.77,243.8,4265.0,231.5335,231.6379,231.505,231.5335,4265.0
2022-04-08 13:30:00,243.77,243.97,243.71,243.95,9074.0,231.505,231.6949,231.448,231.6759,9074.0
2022-04-08 13:40:00,244.01,244.59,244.01,244.53,10195.0,231.7329,232.2837,231.7329,232.2267,10195.0
2022-04-08 13:50:00,244.55,245.04,244.43,245.04,13685.0,232.2457,232.7111,232.1318,232.7111,13685.0
2022-04-08 14:00:00,245.05,245.11,244.87,245.0,9200.0,232.7206,232.7776,232.5496,232.6731,9200.0
2022-04-08 14:10:00,244.96,245.27,244.96,245.19,8445.0,232.6351,232.9295,232.6351,232.8535,8445.0
2022-04-08 14:20:00,245.26,245.51,244.94,245.2,11729.0,232.92,233.1574,232.6161,232.863,11729.0
2022-04-08 14:30:00,245.2,245.42,244.98,245.34,7890.0,232.863,233.072,232.6541,232.996,7890.0
2022-04-08 14:40:00,245.32,245.32,245.01,245.08,7340.0,232.977,232.977,232.6826,232.7491,7340.0
2022-04-08 14:50:00,245.11,245.56,245.07,245.48,16922.0,232.7776,233.2049,232.7396,233.1289,16922.0
2022-04-08 15:00:00,245.41,245.7,245.36,245.59,11088.0,233.0625,233.3379,233.015,233.2334,11088.0
2022-04-08 15:10:00,245.68,246.0,245.5,245.66,16735.0,233.3189,233.6228,233.1479,233.2999,16735.0
2022-04-08 15:20:00,245.52,246.2,245.48,246.2,14753.0,233.1669,233.8127,233.1289,233.8127,14753.0
2022-04-08 15:30:00,246.22,246.26,244.84,244.91,26595.0,233.8317,233.8697,232.5211,232.5876,26595.0
2022-04-08 15:40:00,244.95,245.34,244.86,244.9,35245.0,232.6256,232.996,232.5401,232.5781,35245.0
2022-04-08 15:50:00,244.9,244.99,244.27,244.66,151770.0,232.5781,232.6636,231.9798,232.3502,151770.0
2022-04-11 09:30:00,244.24,246.05,244.24,245.51,25635.0,231.9513,233.6703,231.9513,233.1574,25635.0
2022-04-11 09:40:00,245.18,246.11,244.97,245.69,11932.0,232.844,233.7273,232.6446,233.3284,11932.0
2022-04-11 09:50:00,245.9,246.45,245.71,246.17,15810.0,233.5278,234.0501,233.3474,233.7842,15810.0
2022-04-11 10:00:00,246.23,246.72,246.04,246.61,13486.0,233.8412,234.3066,233.6608,234.2021,13486.0
2022-04-11 10:10:00,246.7,247.64,246.55,247.36,26338.0,234.2876,235.1803,234.1451,234.9144,26338.0
2022-04-11 10:20:00,247.34,248.07,247.33,247.7,9826.0,234.8954,235.5886,234.8859,235.2373,9826.0
2022-04-11 10:30:00,247.74,247.98,247.34,247.9,13364.0,235.2752,235.5032,234.8954,235.4272,13364.0
2022-04-11 10:40:00,247.85,248.6,247.84,248.59,17069.0,235.3797,236.092,235.3702,236.0825,17069.0
2022-04-11 10:50:00,248.53,249.07,248.39,248.95,15043.0,236.0255,236.5383,235.8925,236.4244,15043.0
2022-04-11 11:00:00,248.83,248.85,247.53,247.53,19671.0,236.3104,236.3294,235.0758,235.0758,19671.0
2022-04-11 11:10:00,247.54,248.12,247.52,248.0,15007.0,235.0853,235.6361,235.0663,235.5222,15007.0
2022-04-11 11:20:00,247.95,248.04,247.7,248.01,7539.0,235.4747,235.5601,235.2373,235.5317,7539.0
2022-04-11 11:30:00,248.03,248.36,247.99,248.12,10607.0,235.5506,235.864,235.5127,235.6361,10607.0
2022-04-11 11:40:00,248.19,248.2,247.53,247.57,9354.0,235.7026,235.7121,235.0758,235.1138,9354.0
2022-04-11 11:50:00,247.48,247.48,246.62,246.62,7215.0,235.0283,235.0283,234.2116,234.2116,7215.0
2022-04-11 12:00:00,246.57,246.76,246.16,246.33,7465.0,234.1641,234.3445,233.7747,233.9362,7465.0
2022-04-11 12:10:00,246.34,246.89,246.3,246.89,7986.0,233.9457,234.468,233.9077,234.468,7986.0
2022-04-11 12:20:00,247.13,247.24,246.69,247.24,9242.0,234.6959,234.8004,234.2781,234.8004,9242.0
2022-04-11 12:30:00,247.23,247.5,247.23,247.45,6770.0,234.7909,235.0473,234.7909,234.9998,6770.0
2022-04-11 12:40:00,247.39,247.79,247.27,247.68,6765.0,234.9428,235.3227,234.8289,235.2183,6765.0
2022-04-11 12:50:00,247.7,247.7,247.11,247.3,21599.0,235.2373,235.2373,234.6769,234.8574,21599.0
2022-04-11 13:00:00,247.3,247.41,247.18,247.3,8034.0,234.8574,234.9618,234.7434,234.8574,8034.0
2022-04-11 13:10:00,247.29,247.29,247.0,247.16,18883.0,234.8479,234.8479,234.5725,234.7244,18883.0
2022-04-11 13:20:00,247.25,247.25,246.93,247.0,17088.0,234.8099,234.8099,234.506,234.5725,17088.0
2022-04-11 13:30:00,247.01,247.06,246.42,247.06,11045.0,234.582,234.6295,234.0217,234.6295,11045.0
2022-04-11 13:40:00,247.06,247.65,247.06,247.63,6875.0,234.6295,235.1898,234.6295,235.1708,6875.0
2022-04-11 13:50:00,247.67,247.68,247.14,247.41,11971.0,235.2088,235.2183,234.7054,234.9618,11971.0
2022-04-11 14:00:00,247.35,247.42,247.07,247.37,4920.0,234.9049,234.9713,234.6389,234.9239,4920.0
2022-04-11 14:10:00,247.35,247.4,246.76,247.06,10892.0,234.9049,234.9523,234.3445,234.6295,10892.0
2022-04-11 14:20:00,247.13,247.38,247.03,247.12,14150.0,234.6959,234.9334,234.601,234.6864,14150.0
2022-04-11 14:30:00,247.1,247.24,246.8,247.09,11914.0,234.6674,234.8004,234.3825,234.6579,11914.0
2022-04-11 14:40:00,247.19,247.35,246.88,247.31,10239.0,234.7529,234.9049,234.4585,234.8669,10239.0
2022-04-11 14:50:00,247.29,247.63,247.08,247.1,9091.0,234.8479,235.1708,234.6484,234.6674,9091.0
2022-04-11 15:00:00,247.09,247.4,246.85,247.37,33329.0,234.6579,234.9523,234.43,234.9239,33329.0
2022-04-11 15:10:00,247.49,247.74,247.2,247.74,20715.0,235.0378,235.2752,234.7624,235.2752,20715.0
2022-04-11 15:20:00,247.74,248.04,247.48,247.95,34787.0,235.2752,235.5601,235.0283,235.4747,34787.0
2022-04-11 15:30:00,247.93,248.06,247.53,247.94,34807.0,235.4557,235.5791,235.0758,235.4652,34807.0
2022-04-11 15:40:00,247.99,248.1,247.7,247.81,45251.0,235.5127,235.6171,235.2373,235.3417,45251.0
2022-04-11 15:50:00,247.71,247.92,247.12,247.61,117043.0,235.2467,235.4462,234.6864,235.1518,117043.0
2022-04-12 09:30:00,246.47,249.64,246.47,249.51,49312.0,234.0691,237.0796,234.0691,236.9562,49312.0
2022-04-12 09:40:00,249.51,250.65,248.76,250.52,33905.0,236.9562,238.0388,236.2439,237.9154,33905.0
2022-04-12 09:50:00,250.47,250.96,250.24,250.71,20912.0,237.8679,238.3332,237.6495,238.0958,20912.0
2022-04-12 10:00:00,250.69,250.73,248.62,249.32,16715.0,238.0768,238.1148,236.111,236.7757,16715.0
2022-04-12 10:10:00,249.37,250.32,249.19,250.03,11685.0,236.8232,237.7254,236.6523,237.45,11685.0
2022-04-12 10:20:00,250.16,251.07,250.16,250.28,11024.0,237.5735,238.4377,237.5735,237.6874,11024.0
2022-04-12 10:30:00,250.26,250.26,249.38,249.38,8975.0,237.6684,237.6684,236.8327,236.8327,8975.0
2022-04-12 10:40:00,249.45,250.0,249.37,249.76,10841.0,236.8992,237.4215,236.8232,237.1936,10841.0
2022-04-12 10:50:00,249.72,249.99,249.5,249.93,5829.0,237.1556,237.412,236.9467,237.3551,5829.0
2022-04-12 11:00:00,249.92,250.58,249.77,250.53,10306.0,237.3456,237.9723,237.2031,237.9249,10306.0
2022-04-12 11:10:00,250.72,250.83,250.19,250.41,13169.0,238.1053,238.2098,237.602,237.8109,13169.0
2022-04-12 11:20:00,250.49,250.86,250.18,250.48,16690.0,237.8869,238.2383,237.5925,237.8774,16690.0
2022-04-12 11:30:00,250.56,251.59,250.52,251.04,12856.0,237.9534,238.9315,237.9154,238.4092,12856.0
2022-04-12 11:40:00,251.02,251.1,250.78,251.06,5901.0,238.3902,238.4662,238.1623,238.4282,5901.0
2022-04-12 11:50:00,251.14,251.57,251.07,251.57,7085.0,238.5042,238.9125,238.4377,238.9125,7085.0
2022-04-12 12:00:00,251.64,251.83,251.21,251.24,12345.0,238.979,239.1595,238.5707,238.5991,12345.0
2022-04-12 12:10:00,251.25,251.25,250.4,250.83,8182.0,238.6086,238.6086,237.8014,238.2098,8182.0
2022-04-12 12:20:00,250.75,250.95,250.43,250.46,6171.0,238.1338,238.3237,237.8299,237.8584,6171.0
2022-04-12 12:30:00,250.46,251.09,250.46,250.84,8015.0,237.8584,238.4567,237.8584,238.2193,8015.0
2022-04-12 12:40:00,250.79,250.79,249.81,250.04,11861.0,238.1718,238.1718,237.2411,237.4595,11861.0
2022-04-12 12:50:00,250.21,250.23,249.49,249.5,7281.0,237.621,237.64,236.9372,236.9467,7281.0
2022-04-12 13:00:00,249.4,249.59,248.9,249.11,6814.0,236.8517,237.0322,236.3769,236.5763,6814.0
2022-04-12 13:10:00,249.17,249.39,249.1,249.31,4744.0,236.6333,236.8422,236.5668,236.7662,4744.0
2022-04-12 13:20:00,249.35,249.72,249.12,249.46,8468.0,236.8042,237.1556,236.5858,236.9087,8468.0
2022-04-12 13:30:00,249.44,249.97,249.33,249.88,7446.0,236.8897,237.393,236.7852,237.3076,7446.0
2022-04-12 13:40:00,249.68,249.71,249.37,249.44,3904.0,237.1176,237.1461,236.8232,236.8897,3904.0
2022-04-12 13:50:00,249.42,249.58,249.03,249.03,9581.0,236.8707,237.0227,236.5003,236.5003,9581.0
2022-04-12 14:00:00,249.06,249.49,248.51,249.48,9378.0,236.5288,236.9372,236.0065,236.9277,9378.0
2022-04-12 14:10:00,249.43,249.6,249.36,249.53,5520.0,236.8802,237.0417,236.8137,236.9752,5520.0
2022-04-12 14:20:00,249.56,249.66,249.51,249.51,4211.0,237.0037,237.0986,236.9562,236.9562,4211.0
2022-04-12 14:30:00,249.57,249.69,249.35,249.47,7570.0,237.0132,237.1271,236.8042,236.9182,7570.0
2022-04-12 14:40:00,249.45,250.27,249.45,250.0,9717.0,236.8992,237.6779,236.8992,237.4215,9717.0
2022-04-12 14:50:00,250.05,250.21,249.87,250.05,14892.0,237.469,237.621,237.2981,237.469,14892.0
2022-04-12 15:00:00,250.03,250.15,249.97,250.08,15016.0,237.45,237.564,237.393,237.4975,15016.0
2022-04-12 15:10:00,250.05,250.06,248.95,249.14,20008.0,237.469,237.4785,236.4244,236.6048,20008.0
2022-04-12 15:20:00,249.17,249.19,248.32,248.43,14402.0,236.6333,236.6523,235.8261,235.9305,14402.0
2022-04-12 15:30:00,248.31,248.46,247.83,248.46,13408.0,235.8166,235.959,235.3607,235.959,13408.0
2022-04-12 15:40:00,248.39,249.09,248.3,248.93,26237.0,235.8925,236.5573,235.8071,236.4054,26237.0
2022-04-12 15:50:00,248.87,249.03,248.66,248.92,54812.0,236.3484,236.5003,236.149,236.3959,54812.0
2022-04-13 09:30:00,247.37,249.18,247.34,249.18,12568.0,234.9239,236.6428,234.8954,236.6428,12568.0
2022-04-13 09:40:00,248.99,250.46,248.99,250.2,12447.0,236.4623,237.8584,236.4623,237.6115,12447.0
2022-04-13 09:50:00,250.19,250.32,248.96,249.57,5311.0,237.602,237.7254,236.4339,237.0132,5311.0
2022-04-13 10:00:00,249.58,249.92,249.02,249.02,7535.0,237.0227,237.3456,236.4908,236.4908,7535.0
2022-04-13 10:10:00,248.88,249.36,248.76,249.33,4807.0,236.3579,236.8137,236.2439,236.7852,4807.0
2022-04-13 10:20:00,249.47,249.74,249.35,249.39,23222.0,236.9182,237.1746,236.8042,236.8422,23222.0
2022-04-13 10:30:00,249.26,249.46,248.71,248.71,10618.0,236.7188,236.9087,236.1964,236.1964,10618.0
2022-04-13 10:40:00,248.56,248.63,247.71,248.14,11248.0,236.054,236.1205,235.2467,235.6551,11248.0
2022-04-13 10:50:00,248.24,248.49,247.87,248.0,9448.0,235.7501,235.9875,235.3987,235.5222,9448.0
2022-04-13 11:00:00,248.01,248.54,247.89,248.37,9886.0,235.5317,236.035,235.4177,235.8735,9886.0
2022-04-13 11:10:00,248.37,248.85,248.33,248.42,8290.0,235.8735,236.3294,235.8356,235.921,8290.0
2022-04-13 11:20:00,248.44,249.02,248.35,248.42,6759.0,235.94,236.4908,235.8545,235.921,6759.0
2022-04-13 11:30:00,248.66,248.81,248.34,248.44,7085.0,236.149,236.2914,235.8451,235.94,7085.0
2022-04-13 11:40:00,248.3,249.09,248.3,248.96,11828.0,235.8071,236.5573,235.8071,236.4339,11828.0
2022-04-13 11:50:00,248.93,249.0,248.69,248.87,5030.0,236.4054,236.4718,236.1774,236.3484,5030.0
2022-04-13 12:00:00,248.93,249.19,248.8,248.81,6543.0,236.4054,236.6523,236.2819,236.2914,6543.0
2022-04-13 12:10:00,248.91,249.2,248.91,248.91,7391.0,236.3864,236.6618,236.3864,236.3864,7391.0
2022-04-13 12:20:00,248.92,249.14,248.68,249.01,9848.0,236.3959,236.6048,236.1679,236.4813,9848.0
2022-04-13 12:30:00,249.01,249.24,248.91,248.92,4420.0,236.4813,236.6998,236.3864,236.3959,4420.0
2022-04-13 12:40:00,249.06,249.13,248.89,249.0,3506.0,236.5288,236.5953,236.3674,236.4718,3506.0
2022-04-13 12:50:00,249.0,249.03,248.8,248.8,6394.0,236.4718,236.5003,236.2819,236.2819,6394.0
2022-04-13 13:00:00,248.79,249.05,248.78,248.92,8315.0,236.2724,236.5193,236.2629,236.3959,8315.0
2022-04-13 13:10:00,248.95,249.05,248.91,248.99,10954.0,236.4244,236.5193,236.3864,236.4623,10954.0
2022-04-13 13:20:00,249.02,249.08,248.89,248.99,19796.0,236.4908,236.5478,236.3674,236.4623,19796.0
2022-04-13 13:30:00,249.03,249.05,248.77,249.0,5914.0,236.5003,236.5193,236.2534,236.4718,5914.0
2022-04-13 13:40:00,249.0,249.12,248.77,248.77,4943.0,236.4718,236.5858,236.2534,236.2534,4943.0
2022-04-13 13:50:00,248.92,249.17,248.87,249.13,7467.0,236.3959,236.6333,236.3484,236.5953,7467.0
2022-04-13 14:00:00,249.06,249.18,248.8,249.13,7859.0,236.5288,236.6428,236.2819,236.5953,7859.0
2022-04-13 14:10:00,249.12,249.38,248.95,249.38,6294.0,236.5858,236.8327,236.4244,236.8327,6294.0
2022-04-13 14:20:00,249.45,249.61,249.35,249.57,6418.0,236.8992,237.0512,236.8042,237.0132,6418.0
2022-04-13 14:30:00,249.58,249.58,249.3,249.56,4300.0,237.0227,237.0227,236.7567,237.0037,4300.0
2022-04-13 14:40:00,249.59,249.73,249.5,249.62,5958.0,237.0322,237.1651,236.9467,237.0606,5958.0
2022-04-13 14:50:00,249.63,249.67,249.33,249.45,11714.0,237.0701,237.1081,236.7852,236.8992,11714.0
2022-04-13 15:00:00,249.44,249.44,249.19,249.19,6369.0,236.8897,236.8897,236.6523,236.6523,6369.0
2022-04-13 15:10:00,249.17,249.38,249.14,249.31,10918.0,236.6333,236.8327,236.6048,236.7662,10918.0
2022-04-13 15:20:00,249.3,249.36,248.98,249.05,14954.0,236.7567,236.8137,236.4529,236.5193,14954.0
2022-04-13 15:30:00,249.03,249.34,248.98,249.26,11638.0,236.5003,236.7947,236.4529,236.7188,11638.0
2022-04-13 15:40:00,249.23,249.27,248.9,249.1,22748.0,236.6903,236.7283,236.3769,236.5668,22748.0
2022-04-13 15:50:00,249.16,249.16,248.44,248.58,51121.0,236.6238,236.6238,235.94,236.073,51121.0
2022-04-14 09:30:00,250.0,252.02,249.95,251.75,36756.0,237.4215,239.3399,237.374,239.0835,36756.0
2022-04-14 09:40:00,251.75,252.85,251.72,252.74,18886.0,239.0835,240.1281,239.055,240.0237,18886.0
2022-04-14 09:50:00,252.63,252.8,251.93,252.13,11128.0,239.9192,240.0807,239.2544,239.4444,11128.0
2022-04-14 10:00:00,251.61,252.46,251.61,252.46,11364.0,238.9505,239.7578,238.9505,239.7578,11364.0
2022-04-14 10:10:00,252.42,252.42,251.78,251.95,6293.0,239.7198,239.7198,239.112,239.2734,6293.0
2022-04-14 10:20:00,251.87,251.97,251.08,251.14,4130.0,239.1974,239.2924,238.4472,238.5042,4130.0
2022-04-14 10:30:00,251.19,251.41,251.0,251.07,5084.0,238.5517,238.7606,238.3712,238.4377,5084.0
2022-04-14 10:40:00,251.08,252.54,251.08,252.54,5657.0,238.4472,239.8337,238.4472,239.8337,5657.0
2022-04-14 10:50:00,252.46,253.14,252.35,252.82,11906.0,239.7578,240.4035,239.6533,240.0996,11906.0
2022-04-14 11:00:00,252.5,253.41,252.47,253.41,9389.0,239.7957,240.66,239.7673,240.66,9389.0
2022-04-14 11:10:00,253.44,253.58,253.1,253.23,9291.0,240.6885,240.8214,240.3656,240.489,9291.0
2022-04-14 11:20:00,253.18,253.27,252.79,253.02,4786.0,240.4415,240.527,240.0712,240.2896,4786.0
2022-04-14 11:30:00,253.05,253.38,252.98,253.09,4524.0,240.3181,240.6315,240.2516,240.3561,4524.0
2022-04-14 11:40:00,253.11,253.46,252.95,253.34,4031.0,240.3751,240.7074,240.2231,240.5935,4031.0
2022-04-14 11:50:00,253.35,253.86,253.32,253.83,5028.0,240.603,241.0873,240.5745,241.0588,5028.0
2022-04-14 12:00:00,253.83,253.86,253.53,253.75,5565.0,241.0588,241.0873,240.7739,240.9829,5565.0
2022-04-14 12:10:00,253.72,253.73,252.75,252.75,5106.0,240.9544,240.9639,240.0332,240.0332,5106.0
2022-04-14 12:20:00,252.68,253.03,252.59,252.77,2599.0,239.9667,240.2991,239.8812,240.0522,2599.0
2022-04-14 12:30:00,252.81,253.17,252.76,253.14,4738.0,240.0901,240.432,240.0427,240.4035,4738.0
2022-04-14 12:40:00,253.09,253.53,253.08,253.53,7601.0,240.3561,240.7739,240.3466,240.7739,7601.0
2022-04-14 12:50:00,253.56,253.56,253.02,253.02,4261.0,240.8024,240.8024,240.2896,240.2896,4261.0
2022-04-14 13:00:00,253.01,253.01,252.39,252.52,2701.0,240.2801,240.2801,239.6913,239.8147,2701.0
2022-04-14 13:10:00,252.53,252.68,252.21,252.21,6872.0,239.8242,239.9667,239.5203,239.5203,6872.0
2022-04-14 13:20:00,252.31,252.31,251.75,251.75,5689.0,239.6153,239.6153,239.0835,239.0835,5689.0
2022-04-14 13:30:00,251.77,251.88,251.54,251.8,7047.0,239.1025,239.2069,238.884,239.131,7047.0
2022-04-14 13:40:00,251.73,252.1,251.73,252.04,4247.0,239.0645,239.4159,239.0645,239.3589,4247.0
2022-04-14 13:50:00,251.95,252.11,251.85,252.11,2035.0,239.2734,239.4254,239.1784,239.4254,2035.0
2022-04-14 14:00:00,252.2,253.85,252.15,253.66,18040.0,239.5108,241.0778,239.4634,240.8974,18040.0
2022-04-14 14:10:00,253.56,253.66,252.71,252.9,9287.0,240.8024,240.8974,239.9952,240.1756,9287.0
2022-04-14 14:20:00,252.89,252.95,252.17,252.71,9135.0,240.1661,240.2231,239.4823,239.9952,9135.0
2022-04-14 14:30:00,252.72,252.98,252.55,252.7,13005.0,240.0047,240.2516,239.8432,239.9857,13005.0
2022-04-14 14:40:00,252.73,252.84,252.56,252.64,5523.0,240.0142,240.1186,239.8527,239.9287,5523.0
2022-04-14 14:50:00,252.59,252.62,252.31,252.45,6459.0,239.8812,239.9097,239.6153,239.7483,6459.0
2022-04-14 15:00:00,252.34,252.53,252.06,252.06,5982.0,239.6438,239.8242,239.3779,239.3779,5982.0
2022-04-14 15:10:00,252.02,252.25,251.86,252.1,6776.0,239.3399,239.5583,239.1879,239.4159,6776.0
2022-04-14 15:20:00,252.02,252.02,251.75,251.86,8075.0,239.3399,239.3399,239.0835,239.1879,8075.0
2022-04-14 15:30:00,251.86,251.86,251.4,251.49,13033.0,239.1879,239.1879,238.7511,238.8366,13033.0
2022-04-14 15:40:00,251.5,251.95,251.5,251.73,22142.0,238.8461,239.2734,238.8461,239.0645,22142.0
2022-04-14 15:50:00,251.86,251.86,251.32,251.34,74359.0,239.1879,239.1879,238.6751,238.6941,74359.0
2022-04-18 09:30:00,251.42,253.53,251.19,253.33,31915.0,238.7701,240.7739,238.5517,240.584,31915.0
2022-04-18 09:40:00,253.31,254.8,253.06,254.18,19210.0,240.565,241.98,240.3276,241.3912,19210.0
2022-04-18 09:50:00,254.06,254.49,253.7,254.02,11543.0,241.2773,241.6856,240.9354,241.2393,11543.0
2022-04-18 10:00:00,254.22,254.22,253.01,253.17,7848.0,241.4292,241.4292,240.2801,240.432,7848.0
2022-04-18 10:10:00,253.25,253.48,253.19,253.33,5431.0,240.508,240.7264,240.451,240.584,5431.0
2022-04-18 10:20:00,253.22,253.37,252.86,252.92,11834.0,240.4795,240.622,240.1376,240.1946,11834.0
2022-04-18 10:30:00,252.93,253.57,252.88,253.5,9628.0,240.2041,240.8119,240.1566,240.7454,9628.0
2022-04-18 10:40:00,253.49,253.75,253.27,253.28,12860.0,240.7359,240.9829,240.527,240.5365,12860.0
2022-04-18 10:50:00,253.33,253.33,252.77,253.25,5830.0,240.584,240.584,240.0522,240.508,5830.0
2022-04-18 11:00:00,253.19,253.31,252.43,252.43,9199.0,240.451,240.565,239.7293,239.7293,9199.0
2022-04-18 11:10:00,252.43,252.74,251.96,252.22,13552.0,239.7293,240.0237,239.2829,239.5298,13552.0
2022-04-18 11:20:00,252.33,252.54,251.96,252.14,6514.0,239.6343,239.8337,239.2829,239.4539,6514.0
2022-04-18 11:30:00,252.18,252.26,252.03,252.06,5158.0,239.4918,239.5678,239.3494,239.3779,5158.0
2022-04-18 11:40:00,252.0,252.18,251.59,251.84,5124.0,239.3209,239.4918,238.9315,239.169,5124.0
2022-04-18 11:50:00,251.86,252.24,251.83,252.14,3969.0,239.1879,239.5488,239.1595,239.4539,3969.0
2022-04-18 12:00:00,252.13,252.5,251.98,252.46,11463.0,239.4444,239.7957,239.3019,239.7578,11463.0
2022-04-18 12:10:00,252.51,253.09,252.46,253.0,6197.0,239.8052,240.3561,239.7578,240.2706,6197.0
2022-04-18 12:20:00,253.0,253.1,252.88,253.09,5673.0,240.2706,240.3656,240.1566,240.3561,5673.0
2022-04-18 12:30:00,253.07,253.16,252.67,252.72,6810.0,240.3371,240.4225,239.9572,240.0047,6810.0
2022-04-18 12:40:00,252.79,253.0,252.64,252.98,3810.0,240.0712,240.2706,239.9287,240.2516,3810.0
2022-04-18 12:50:00,252.92,253.04,252.87,253.01,5526.0,240.1946,240.3086,240.1471,240.2801,5526.0
2022-04-18 13:00:00,253.01,253.85,253.01,253.38,7211.0,240.2801,241.0778,240.2801,240.6315,7211.0
2022-04-18 13:10:00,253.42,253.62,253.12,253.16,7119.0,240.6695,240.8594,240.3846,240.4225,7119.0
2022-04-18 13:20:00,253.06,253.34,252.87,253.34,6834.0,240.3276,240.5935,240.1471,240.5935,6834.0
2022-04-18 13:30:00,253.34,254.11,253.34,253.88,6215.0,240.5935,241.3247,240.5935,241.1063,6215.0
2022-04-18 13:40:00,254.0,254.04,253.5,253.74,5355.0,241.2203,241.2583,240.7454,240.9734,5355.0
2022-04-18 13:50:00,253.72,253.78,253.41,253.55,6347.0,240.9544,241.0113,240.66,240.7929,6347.0
2022-04-18 14:00:00,253.52,253.56,253.08,253.33,5426.0,240.7644,240.8024,240.3466,240.584,5426.0
2022-04-18 14:10:00,253.29,253.74,253.27,253.5,10958.0,240.546,240.9734,240.527,240.7454,10958.0
2022-04-18 14:20:00,253.47,254.2,253.39,253.47,40970.0,240.7169,241.4102,240.641,240.7169,40970.0
2022-04-18 14:30:00,253.54,253.84,253.29,253.3,10582.0,240.7834,241.0683,240.546,240.5555,10582.0
2022-04-18 14:40:00,253.38,253.39,253.02,253.16,6053.0,240.6315,240.641,240.2896,240.4225,6053.0
2022-04-18 14:50:00,253.17,253.66,253.16,253.46,9509.0,240.432,240.8974,240.4225,240.7074,9509.0
2022-04-18 15:00:00,253.44,253.64,253.06,253.06,7274.0,240.6885,240.8784,240.3276,240.3276,7274.0
2022-04-18 15:10:00,253.14,253.22,252.77,253.16,11859.0,240.4035,240.4795,240.0522,240.4225,11859.0
2022-04-18 15:20:00,253.16,253.25,252.97,253.09,11405.0,240.4225,240.508,240.2421,240.3561,11405.0
2022-04-18 15:30:00,253.03,253.03,252.55,252.65,16972.0,240.2991,240.2991,239.8432,239.9382,16972.0
2022-04-18 15:40:00,252.66,253.02,252.5,252.72,27544.0,239.9477,240.2896,239.7957,240.0047,27544.0
2022-04-18 15:50:00,252.62,252.85,252.39,252.79,38603.0,239.9097,240.1281,239.6913,240.0712,38603.0
2022-04-19 09:30:00,252.85,254.74,252.85,254.19,19456.0,240.1281,241.923,240.1281,241.4007,19456.0
2022-04-19 09:40:00,254.11,254.61,253.71,254.22,6179.0,241.3247,241.7996,240.9449,241.4292,6179.0
2022-04-19 09:50:00,253.87,254.79,253.86,254.79,4419.0,241.0968,241.9705,241.0873,241.9705,4419.0
2022-04-19 10:00:00,254.82,255.22,254.65,254.65,16037.0,241.999,242.3789,241.8376,241.8376,16037.0
2022-04-19 10:10:00,254.76,255.0,254.42,254.6,3546.0,241.942,242.17,241.6191,241.7901,3546.0
2022-04-19 10:20:00,254.77,255.0,254.63,254.63,7941.0,241.9515,242.17,241.8186,241.8186,7941.0
2022-04-19 10:30:00,254.81,254.99,254.16,254.38,10253.0,241.9895,242.1605,241.3722,241.5812,10253.0
2022-04-19 10:40:00,254.24,254.37,253.86,253.87,9917.0,241.4482,241.5717,241.0873,241.0968,9917.0
2022-04-19 10:50:00,253.86,253.88,253.34,253.34,8344.0,241.0873,241.1063,240.5935,240.5935,8344.0
2022-04-19 11:00:00,253.29,253.63,253.18,253.42,9063.0,240.546,240.8689,240.4415,240.6695,9063.0
2022-04-19 11:10:00,253.5,254.0,253.49,253.63,7908.0,240.7454,241.2203,240.7359,240.8689,7908.0
2022-04-19 11:20:00,253.57,254.06,253.54,254.03,6182.0,240.8119,241.2773,240.7834,241.2488,6182.0
2022-04-19 11:30:00,254.12,254.86,254.11,254.86,27470.0,241.3342,242.037,241.3247,242.037,27470.0
2022-04-19 11:40:00,254.86,255.03,254.75,254.92,5767.0,242.037,242.1985,241.9325,242.094,5767.0
2022-04-19 11:50:00,254.95,255.56,254.81,255.56,11373.0,242.1225,242.7018,241.9895,242.7018,11373.0
2022-04-19 12:00:00,255.43,256.1,255.42,255.65,6502.0,242.5783,243.2146,242.5688,242.7873,6502.0
2022-04-19 12:10:00,255.71,255.73,255.43,255.73,7252.0,242.8442,242.8632,242.5783,242.8632,7252.0
2022-04-19 12:20:00,255.74,255.77,255.44,255.52,9811.0,242.8727,242.9012,242.5878,242.6638,9811.0
2022-04-19 12:30:00,255.52,255.53,254.91,254.92,8914.0,242.6638,242.6733,242.0845,242.094,8914.0
2022-04-19 12:40:00,254.99,255.54,254.86,255.48,9154.0,242.1605,242.6828,242.037,242.6258,9154.0
2022-04-19 12:50:00,255.41,255.52,255.14,255.31,9426.0,242.5593,242.6638,242.3029,242.4644,9426.0
2022-04-19 13:00:00,255.33,255.47,255.22,255.24,5129.0,242.4834,242.6163,242.3789,242.3979,5129.0
2022-04-19 13:10:00,255.24,255.33,255.07,255.19,2313.0,242.3979,242.4834,242.2364,242.3504,2313.0
2022-04-19 13:20:00,255.15,255.15,254.66,254.69,3059.0,242.3124,242.3124,241.8471,241.8756,3059.0
2022-04-19 13:30:00,254.8,254.99,254.79,254.89,1951.0,241.98,242.1605,241.9705,242.0655,1951.0
2022-04-19 13:40:00,254.89,254.9,254.29,254.36,2350.0,242.0655,242.075,241.4957,241.5622,2350.0
2022-04-19 13:50:00,254.48,254.85,254.45,254.81,5158.0,241.6761,242.0275,241.6476,241.9895,5158.0
2022-04-19 14:00:00,254.84,254.84,253.98,253.99,3144.0,242.018,242.018,241.2013,241.2108,3144.0
2022-04-19 14:10:00,254.05,254.05,253.63,253.93,6681.0,241.2678,241.2678,240.8689,241.1538,6681.0
2022-04-19 14:20:00,254.0,254.21,253.94,254.21,4467.0,241.2203,241.4197,241.1633,241.4197,4467.0
2022-04-19 14:30:00,254.11,254.11,253.68,254.0,4450.0,241.3247,241.3247,240.9164,241.2203,4450.0
2022-04-19 14:40:00,254.08,254.11,253.83,253.85,5559.0,241.2962,241.3247,241.0588,241.0778,5559.0
2022-04-19 14:50:00,253.87,254.19,253.8,254.07,8206.0,241.0968,241.4007,241.0303,241.2868,8206.0
2022-04-19 15:00:00,254.03,254.45,254.0,254.36,4375.0,241.2488,241.6476,241.2203,241.5622,4375.0
2022-04-19 15:10:00,254.29,254.67,254.29,254.5,6446.0,241.4957,241.8566,241.4957,241.6951,6446.0
2022-04-19 15:20:00,254.51,254.65,254.35,254.41,8311.0,241.7046,241.8376,241.5527,241.6096,8311.0
2022-04-19 15:30:00,254.34,254.66,254.34,254.57,11171.0,241.5432,241.8471,241.5432,241.7616,11171.0
2022-04-19 15:40:00,254.53,254.58,254.17,254.51,24600.0,241.7236,241.7711,241.3817,241.7046,24600.0
2022-04-19 15:50:00,254.53,254.72,253.72,253.97,63607.0,241.7236,241.904,240.9544,241.1918,63607.0
2022-04-20 09:30:00,255.0,256.8,253.4,256.51,31334.0,242.17,243.8794,240.6505,243.604,31334.0
2022-04-20 09:40:00,256.5,256.51,254.78,255.45,32247.0,243.5945,243.604,241.961,242.5973,32247.0
2022-04-20 09:50:00,255.45,255.79,255.01,255.64,5228.0,242.5973,242.9202,242.1795,242.7778,5228.0
2022-04-20 10:00:00,255.78,256.47,255.78,256.38,4425.0,242.9107,243.566,242.9107,243.4805,4425.0
2022-04-20 10:10:00,256.57,257.52,256.3,257.45,11482.0,243.661,244.5632,243.4046,244.4967,11482.0
2022-04-20 10:20:00,257.56,258.01,257.39,257.5,17403.0,244.6012,245.0285,244.4397,244.5442,17403.0
2022-04-20 10:30:00,257.43,258.16,257.39,258.12,10497.0,244.4777,245.171,244.4397,245.133,10497.0
2022-04-20 10:40:00,258.16,258.41,257.7,257.88,12810.0,245.171,245.4084,244.7341,244.9051,12810.0
2022-04-20 10:50:00,257.93,258.29,257.81,258.22,16214.0,244.9525,245.2944,244.8386,245.228,16214.0
2022-04-20 11:00:00,258.2,258.21,257.67,257.74,11169.0,245.209,245.2185,244.7056,244.7721,11169.0
2022-04-20 11:10:00,257.68,258.43,257.67,258.43,15118.0,244.7151,245.4274,244.7056,245.4274,15118.0
2022-04-20 11:20:00,258.58,259.25,258.44,259.2,11031.0,245.5698,246.2061,245.4369,246.1586,11031.0
2022-04-20 11:30:00,259.2,259.54,258.99,259.52,8439.0,246.1586,246.4815,245.9592,246.4625,8439.0
2022-04-20 11:40:00,259.49,259.54,258.92,259.07,4002.0,246.4341,246.4815,245.8927,246.0352,4002.0
2022-04-20 11:50:00,259.01,259.33,258.81,259.27,10388.0,245.9782,246.2821,245.7883,246.2251,10388.0
2022-04-20 12:00:00,259.2,259.26,258.6,258.6,6245.0,246.1586,246.2156,245.5888,245.5888,6245.0
2022-04-20 12:10:00,258.6,258.72,257.9,258.1,7800.0,245.5888,245.7028,244.9241,245.114,7800.0
2022-04-20 12:20:00,258.0,258.4,257.86,257.98,10014.0,245.019,245.3989,244.8861,245.0,10014.0
2022-04-20 12:30:00,257.88,258.46,257.86,258.29,3119.0,244.9051,245.4559,244.8861,245.2944,3119.0
2022-04-20 12:40:00,258.08,258.75,258.08,258.71,6397.0,245.095,245.7313,245.095,245.6933,6397.0
2022-04-20 12:50:00,258.94,259.11,258.86,258.9,9126.0,245.9117,246.0732,245.8357,245.8737,9126.0
2022-04-20 13:00:00,258.99,259.11,258.56,258.56,3557.0,245.9592,246.0732,245.5508,245.5508,3557.0
2022-04-20 13:10:00,258.63,259.0,258.47,258.56,3153.0,245.6173,245.9687,245.4654,245.5508,3153.0
2022-04-20 13:20:00,258.45,258.69,258.29,258.68,8066.0,245.4464,245.6743,245.2944,245.6648,8066.0
2022-04-20 13:30:00,258.72,259.0,258.21,258.81,28368.0,245.7028,245.9687,245.2185,245.7883,28368.0
2022-04-20 13:40:00,258.9,259.03,258.71,258.77,7460.0,245.8737,245.9972,245.6933,245.7503,7460.0
2022-04-20 13:50:00,258.83,259.05,258.8,259.04,4983.0,245.8073,246.0162,245.7788,246.0067,4983.0
2022-04-20 14:00:00,259.01,259.09,258.85,258.97,7426.0,245.9782,246.0542,245.8263,245.9402,7426.0
2022-04-20 14:10:00,258.89,259.13,258.81,259.0,8759.0,245.8642,246.0922,245.7883,245.9687,8759.0
2022-04-20 14:20:00,258.91,259.13,258.91,259.01,9377.0,245.8832,246.0922,245.8832,245.9782,9377.0
2022-04-20 14:30:00,259.09,259.09,258.43,258.67,7835.0,246.0542,246.0542,245.4274,245.6553,7835.0
2022-04-20 14:40:00,258.7,259.07,258.63,258.94,5969.0,245.6838,246.0352,245.6173,245.9117,5969.0
2022-04-20 14:50:00,258.93,258.95,258.22,258.43,10563.0,245.9022,245.9212,245.228,245.4274,10563.0
2022-04-20 15:00:00,258.42,259.02,258.41,258.96,12724.0,245.4179,245.9877,245.4084,245.9307,12724.0
2022-04-20 15:10:00,258.77,259.24,258.77,259.0,10758.0,245.7503,246.1966,245.7503,245.9687,10758.0
2022-04-20 15:20:00,259.05,259.22,258.9,259.17,9299.0,246.0162,246.1776,245.8737,246.1302,9299.0
2022-04-20 15:30:00,259.14,259.55,259.12,259.37,32787.0,246.1017,246.491,246.0827,246.3201,32787.0
2022-04-20 15:40:00,259.41,259.48,259.15,259.29,25348.0,246.3581,246.4246,246.1112,246.2441,25348.0
2022-04-20 15:50:00,259.35,259.45,258.71,258.77,72330.0,246.3011,246.3961,245.6933,245.7503,72330.0
2022-04-21 09:30:00,259.65,260.78,259.65,259.85,32499.0,246.586,247.6591,246.586,246.7759,32499.0
2022-04-21 09:40:00,259.49,260.22,259.49,260.2,4147.0,246.4341,247.1273,246.4341,247.1083,4147.0
2022-04-21 09:50:00,260.03,260.85,260.02,260.79,2770.0,246.9469,247.7256,246.9374,247.6686,2770.0
2022-04-21 10:00:00,260.91,261.0,260.37,260.5,5976.0,247.7826,247.8681,247.2698,247.3932,5976.0
2022-04-21 10:10:00,260.63,260.9,260.44,260.56,5243.0,247.5167,247.7731,247.3363,247.4502,5243.0
2022-04-21 10:20:00,260.53,261.36,260.53,260.63,7041.0,247.4217,248.21,247.4217,247.5167,7041.0
2022-04-21 10:30:00,260.62,260.85,260.44,260.73,4141.0,247.5072,247.7256,247.3363,247.6117,4141.0
2022-04-21 10:40:00,260.72,260.79,260.38,260.56,6114.0,247.6022,247.6686,247.2793,247.4502,6114.0
2022-04-21 10:50:00,260.64,261.11,260.55,261.11,11279.0,247.5262,247.9725,247.4407,247.9725,11279.0
2022-04-21 11:00:00,261.1,261.53,261.09,261.16,19400.0,247.963,248.3714,247.9535,248.02,19400.0
2022-04-21 11:10:00,261.11,261.11,259.66,259.77,10572.0,247.9725,247.9725,246.5955,246.7,10572.0
2022-04-21 11:20:00,259.63,259.92,259.44,259.44,9022.0,246.567,246.8424,246.3866,246.3866,9022.0
2022-04-21 11:30:00,259.39,259.52,259.17,259.5,11430.0,246.3391,246.4625,246.1302,246.4435,11430.0
2022-04-21 11:40:00,259.51,259.52,259.07,259.37,5454.0,246.453,246.4625,246.0352,246.3201,5454.0
2022-04-21 11:50:00,259.38,259.46,258.82,258.97,6269.0,246.3296,246.4056,245.7978,245.9402,6269.0
2022-04-21 12:00:00,258.88,259.07,258.5,258.63,9714.0,245.8547,246.0352,245.4939,245.6173,9714.0
2022-04-21 12:10:00,258.63,258.63,258.27,258.27,5763.0,245.6173,245.6173,245.2754,245.2754,5763.0
2022-04-21 12:20:00,258.17,258.23,257.84,258.14,8412.0,245.1805,245.2374,244.8671,245.152,8412.0
2022-04-21 12:30:00,258.03,258.14,257.61,257.75,5714.0,245.0475,245.152,244.6486,244.7816,5714.0
2022-04-21 12:40:00,257.77,257.83,257.13,257.24,4842.0,244.8006,244.8576,244.1928,244.2973,4842.0
2022-04-21 12:50:00,257.26,257.26,256.56,256.85,5997.0,244.3163,244.3163,243.6515,243.9269,5997.0
2022-04-21 13:00:00,256.77,257.28,256.62,256.62,8483.0,243.8509,244.3352,243.7085,243.7085,8483.0
2022-04-21 13:10:00,256.5,256.99,256.46,256.57,7194.0,243.5945,244.0598,243.5565,243.661,7194.0
2022-04-21 13:20:00,256.66,257.38,256.66,257.31,5186.0,243.7464,244.4302,243.7464,244.3637,5186.0
2022-04-21 13:30:00,257.34,257.34,256.91,257.05,5975.0,244.3922,244.3922,243.9839,244.1168,5975.0
2022-04-21 13:40:00,257.04,257.64,257.02,257.52,7253.0,244.1073,244.6771,244.0883,244.5632,7253.0
2022-04-21 13:50:00,257.48,257.5,256.78,256.78,7543.0,244.5252,244.5442,243.8604,243.8604,7543.0
2022-04-21 14:00:00,256.89,256.89,256.53,256.79,13820.0,243.9649,243.9649,243.623,243.8699,13820.0
2022-04-21 14:10:00,256.81,257.24,256.8,257.08,23221.0,243.8889,244.2973,243.8794,244.1453,23221.0
2022-04-21 14:20:00,257.19,257.35,256.82,256.82,8416.0,244.2498,244.4017,243.8984,243.8984,8416.0
2022-04-21 14:30:00,256.62,256.89,256.53,256.88,10363.0,243.7085,243.9649,243.623,243.9554,10363.0
2022-04-21 14:40:00,256.86,257.06,256.43,256.45,18900.0,243.9364,244.1263,243.528,243.547,18900.0
2022-04-21 14:50:00,256.34,256.41,255.94,256.05,11436.0,243.4425,243.509,243.0627,243.1671,11436.0
2022-04-21 15:00:00,255.96,255.99,255.08,255.15,7933.0,243.0817,243.1102,242.2459,242.3124,7933.0
2022-04-21 15:10:00,255.12,255.38,255.06,255.32,10362.0,242.2839,242.5308,242.2269,242.4739,10362.0
2022-04-21 15:20:00,255.44,255.95,255.24,255.94,13667.0,242.5878,243.0722,242.3979,243.0627,13667.0
2022-04-21 15:30:00,255.94,255.94,254.38,254.98,29292.0,243.0627,243.0627,241.5812,242.151,29292.0
2022-04-21 15:40:00,254.97,255.22,254.78,254.85,54594.0,242.1415,242.3789,241.961,242.0275,54594.0
2022-04-21 15:50:00,254.88,255.2,253.75,254.22,187934.0,242.056,242.3599,240.9829,241.4292,187934.0
2022-04-22 09:30:00,253.59,254.55,253.04,254.36,16867.0,240.8309,241.7426,240.3086,241.5622,16867.0
2022-04-22 09:40:00,254.09,254.13,252.57,253.88,13566.0,241.3057,241.3437,239.8622,241.1063,13566.0
2022-04-22 09:50:00,254.14,254.47,253.75,254.11,7222.0,241.3532,241.6666,240.9829,241.3247,7222.0
2022-04-22 10:00:00,254.26,255.19,254.03,254.16,13974.0,241.4672,242.3504,241.2488,241.3722,13974.0
2022-04-22 10:10:00,254.1,255.09,253.88,254.67,22190.0,241.3152,242.2554,241.1063,241.8566,22190.0
2022-04-22 10:20:00,254.57,255.37,254.38,254.52,9752.0,241.7616,242.5213,241.5812,241.7141,9752.0
2022-04-22 10:30:00,254.6,255.18,254.33,254.83,13132.0,241.7901,242.3409,241.5337,242.0085,13132.0
2022-04-22 10:40:00,254.66,254.67,254.31,254.46,7992.0,241.8471,241.8566,241.5147,241.6571,7992.0
2022-04-22 10:50:00,254.36,254.5,254.19,254.38,9544.0,241.5622,241.6951,241.4007,241.5812,9544.0
2022-04-22 11:00:00,254.53,254.64,253.81,254.39,10058.0,241.7236,241.8281,241.0398,241.5907,10058.0
2022-04-22 11:10:00,254.29,254.29,253.8,253.8,7256.0,241.4957,241.4957,241.0303,241.0303,7256.0
2022-04-22 11:20:00,253.97,254.03,253.18,253.75,7678.0,241.1918,241.2488,240.4415,240.9829,7678.0
2022-04-22 11:30:00,253.9,253.94,253.36,253.59,7880.0,241.1253,241.1633,240.6125,240.8309,7880.0
2022-04-22 11:40:00,253.53,253.68,253.17,253.23,5489.0,240.7739,240.9164,240.432,240.489,5489.0
2022-04-22 11:50:00,253.19,253.21,252.9,253.21,5868.0,240.451,240.47,240.1756,240.47,5868.0
2022-04-22 12:00:00,253.23,253.59,252.99,253.0,9096.0,240.489,240.8309,240.2611,240.2706,9096.0
2022-04-22 12:10:00,253.03,253.45,252.87,253.37,9462.0,240.2991,240.6979,240.1471,240.622,9462.0
2022-04-22 12:20:00,253.3,253.59,253.24,253.55,7654.0,240.5555,240.8309,240.4985,240.7929,7654.0
2022-04-22 12:30:00,253.65,253.86,253.5,253.73,7606.0,240.8879,241.0873,240.7454,240.9639,7606.0
2022-04-22 12:40:00,253.77,253.8,253.45,253.69,4365.0,241.0018,241.0303,240.6979,240.9259,4365.0
2022-04-22 12:50:00,253.68,253.68,253.14,253.14,5650.0,240.9164,240.9164,240.4035,240.4035,5650.0
2022-04-22 13:00:00,253.14,253.23,252.98,253.11,4065.0,240.4035,240.489,240.2516,240.3751,4065.0
2022-04-22 13:10:00,253.06,253.35,252.98,253.18,6028.0,240.3276,240.603,240.2516,240.4415,6028.0
2022-04-22 13:20:00,253.06,253.28,252.39,253.28,10146.0,240.3276,240.5365,239.6913,240.5365,10146.0
2022-04-22 13:30:00,253.37,253.61,252.96,253.04,5447.0,240.622,240.8499,240.2326,240.3086,5447.0
2022-04-22 13:40:00,253.06,253.73,252.9,253.69,13252.0,240.3276,240.9639,240.1756,240.9259,13252.0
2022-04-22 13:50:00,253.65,253.69,253.4,253.58,6186.0,240.8879,240.9259,240.6505,240.8214,6186.0
2022-04-22 14:00:00,253.54,253.57,253.37,253.42,10468.0,240.7834,240.8119,240.622,240.6695,10468.0
2022-04-22 14:10:00,253.45,253.45,252.61,253.32,10844.0,240.6979,240.6979,239.9002,240.5745,10844.0
2022-04-22 14:20:00,253.28,253.37,253.14,253.27,7542.0,240.5365,240.622,240.4035,240.527,7542.0
2022-04-22 14:30:00,253.28,253.28,252.41,252.62,8762.0,240.5365,240.5365,239.7103,239.9097,8762.0
2022-04-22 14:40:00,252.75,252.83,252.56,252.81,15651.0,240.0332,240.1091,239.8527,240.0901,15651.0
2022-04-22 14:50:00,252.74,252.83,251.9,252.3,18767.0,240.0237,240.1091,239.2259,239.6058,18767.0
2022-04-22 15:00:00,252.29,252.37,251.71,252.19,10273.0,239.5963,239.6723,239.0455,239.5013,10273.0
2022-04-22 15:10:00,252.18,253.17,252.0,252.95,13212.0,239.4918,240.432,239.3209,240.2231,13212.0
2022-04-22 15:20:00,252.87,253.07,252.63,252.8,11513.0,240.1471,240.3371,239.9192,240.0807,11513.0
2022-04-22 15:30:00,252.89,253.75,252.89,253.05,26578.0,240.1661,240.9829,240.1661,240.3181,26578.0
2022-04-22 15:40:00,253.11,253.2,252.29,252.29,45870.0,240.3751,240.4605,239.5963,239.5963,45870.0
2022-04-22 15:50:00,252.29,252.29,250.64,251.0,109170.0,239.5963,239.5963,238.0293,238.3712,109170.0
2022-04-25 09:30:00,251.44,251.82,250.08,250.68,33420.0,238.7891,239.15,237.4975,238.0673,33420.0
2022-04-25 09:40:00,250.48,250.89,249.12,249.66,26146.0,237.8774,238.2668,236.5858,237.0986,26146.0
2022-04-25 09:50:00,249.62,250.46,249.56,249.69,12470.0,237.0606,237.8584,237.0037,237.1271,12470.0
2022-04-25 10:00:00,249.22,249.61,248.13,248.24,9777.0,236.6808,237.0512,235.6456,235.7501,9777.0
2022-04-25 10:10:00,248.3,249.11,248.17,248.51,12216.0,235.8071,236.5763,235.6836,236.0065,12216.0
2022-04-25 10:20:00,248.63,248.98,248.05,248.28,29229.0,236.1205,236.4529,235.5696,235.7881,29229.0
2022-04-25 10:30:00,248.39,249.11,248.2,248.2,10532.0,235.8925,236.5763,235.7121,235.7121,10532.0
2022-04-25 10:40:00,248.18,248.52,247.7,248.39,5760.0,235.6931,236.016,235.2373,235.8925,5760.0
2022-04-25 10:50:00,248.48,248.48,246.58,246.58,8689.0,235.978,235.978,234.1736,234.1736,8689.0
2022-04-25 11:00:00,246.38,247.55,246.2,247.5,14327.0,233.9837,235.0948,233.8127,235.0473,14327.0
2022-04-25 11:10:00,247.41,247.71,246.85,247.31,12283.0,234.9618,235.2467,234.43,234.8669,12283.0
2022-04-25 11:20:00,247.33,247.91,247.15,247.62,6153.0,234.8859,235.4367,234.7149,235.1613,6153.0
2022-04-25 11:30:00,247.73,248.0,247.11,247.29,8163.0,235.2657,235.5222,234.6769,234.8479,8163.0
2022-04-25 11:40:00,247.26,247.36,246.74,247.29,7345.0,234.8194,234.9144,234.3256,234.8479,7345.0
2022-04-25 11:50:00,247.39,248.25,247.05,248.25,6327.0,234.9428,235.7596,234.62,235.7596,6327.0
2022-04-25 12:00:00,248.24,249.91,248.23,249.79,10947.0,235.7501,237.3361,235.7406,237.2221,10947.0
2022-04-25 12:10:00,249.81,249.99,248.88,248.9,5726.0,237.2411,237.412,236.3579,236.3769,5726.0
2022-04-25 12:20:00,248.88,249.04,248.71,248.78,4822.0,236.3579,236.5098,236.1964,236.2629,4822.0
2022-04-25 12:30:00,248.78,249.09,248.57,248.57,8256.0,236.2629,236.5573,236.0635,236.0635,8256.0
2022-04-25 12:40:00,248.69,249.04,248.45,248.9,6708.0,236.1774,236.5098,235.9495,236.3769,6708.0
2022-04-25 12:50:00,248.79,248.83,248.14,248.32,11464.0,236.2724,236.3104,235.6551,235.8261,11464.0
2022-04-25 13:00:00,248.25,248.33,247.14,248.04,18325.0,235.7596,235.8356,234.7054,235.5601,18325.0
2022-04-25 13:10:00,248.06,248.72,247.99,248.25,25952.0,235.5791,236.2059,235.5127,235.7596,25952.0
2022-04-25 13:20:00,248.16,248.21,247.49,247.61,6744.0,235.6741,235.7216,235.0378,235.1518,6744.0
2022-04-25 13:30:00,247.68,247.72,246.87,247.47,11591.0,235.2183,235.2562,234.449,235.0188,11591.0
2022-04-25 13:40:00,247.64,247.99,247.19,247.54,8417.0,235.1803,235.5127,234.7529,235.0853,8417.0
2022-04-25 13:50:00,247.39,247.51,247.19,247.39,8231.0,234.9428,235.0568,234.7529,234.9428,8231.0
2022-04-25 14:00:00,247.49,247.57,246.77,247.28,13090.0,235.0378,235.1138,234.354,234.8384,13090.0
2022-04-25 14:10:00,247.49,248.27,247.22,248.15,16602.0,235.0378,235.7786,234.7814,235.6646,16602.0
2022-04-25 14:20:00,248.15,248.2,247.48,247.67,9063.0,235.6646,235.7121,235.0283,235.2088,9063.0
2022-04-25 14:30:00,247.76,247.81,247.09,247.09,18060.0,235.2942,235.3417,234.6579,234.6579,18060.0
2022-04-25 14:40:00,247.08,247.75,246.95,247.74,21038.0,234.6484,235.2847,234.525,235.2752,21038.0
2022-04-25 14:50:00,247.7,249.03,247.69,248.52,11891.0,235.2373,236.5003,235.2278,236.016,11891.0
2022-04-25 15:00:00,248.59,248.72,248.27,248.72,9266.0,236.0825,236.2059,235.7786,236.2059,9266.0
2022-04-25 15:10:00,248.88,249.27,248.67,249.18,7412.0,236.3579,236.7283,236.1584,236.6428,7412.0
2022-04-25 15:20:00,249.18,249.7,249.17,249.55,18502.0,236.6428,237.1366,236.6333,236.9942,18502.0
2022-04-25 15:30:00,249.44,249.44,248.94,249.22,11674.0,236.8897,236.8897,236.4149,236.6808,11674.0
2022-04-25 15:40:00,249.27,249.46,248.7,249.03,25825.0,236.7283,236.9087,236.1869,236.5003,25825.0
2022-04-25 15:50:00,249.08,249.46,248.45,248.74,105249.0,236.5478,236.9087,235.9495,236.2249,105249.0
2022-04-26 09:30:00,248.01,248.42,245.81,248.19,17440.0,235.5317,235.921,233.4423,235.7026,17440.0
2022-04-26 09:40:00,248.43,249.69,247.98,249.51,10115.0,235.9305,237.1271,235.5032,236.9562,10115.0
2022-04-26 09:50:00,249.02,250.52,249.02,250.41,10891.0,236.4908,237.9154,236.4908,237.8109,10891.0
2022-04-26 10:00:00,250.48,250.95,250.39,250.65,6561.0,237.8774,238.3237,237.7919,238.0388,6561.0
2022-04-26 10:10:00,250.49,250.78,248.41,248.61,15106.0,237.8869,238.1623,235.9115,236.1015,15106.0
2022-04-26 10:20:00,248.52,249.33,248.19,249.33,10032.0,236.016,236.7852,235.7026,236.7852,10032.0
2022-04-26 10:30:00,249.29,249.37,248.93,248.93,12868.0,236.7473,236.8232,236.4054,236.4054,12868.0
2022-04-26 10:40:00,249.06,249.06,248.64,248.97,5080.0,236.5288,236.5288,236.13,236.4434,5080.0
2022-04-26 10:50:00,249.08,249.17,248.82,249.09,4547.0,236.5478,236.6333,236.3009,236.5573,4547.0
2022-04-26 11:00:00,249.13,249.13,248.7,248.82,4119.0,236.5953,236.5953,236.1869,236.3009,4119.0
2022-04-26 11:10:00,248.91,249.09,248.59,248.61,7477.0,236.3864,236.5573,236.0825,236.1015,7477.0
2022-04-26 11:20:00,248.6,249.23,248.12,248.33,11268.0,236.092,236.6903,235.6361,235.8356,11268.0
2022-04-26 11:30:00,248.09,248.09,247.37,247.84,7298.0,235.6076,235.6076,234.9239,235.3702,7298.0
2022-04-26 11:40:00,247.76,248.97,247.68,248.8,5140.0,235.2942,236.4434,235.2183,236.2819,5140.0
2022-04-26 11:50:00,248.75,248.75,247.93,247.93,17678.0,236.2344,236.2344,235.4557,235.4557,17678.0
2022-04-26 12:00:00,247.82,248.02,247.5,248.0,3748.0,235.3512,235.5412,235.0473,235.5222,3748.0
2022-04-26 12:10:00,248.26,248.35,247.96,248.2,27621.0,235.7691,235.8545,235.4842,235.7121,27621.0
2022-04-26 12:20:00,248.24,248.42,247.8,248.11,7123.0,235.7501,235.921,235.3322,235.6266,7123.0
2022-04-26 12:30:00,248.08,248.08,247.48,247.58,3627.0,235.5981,235.5981,235.0283,235.1233,3627.0
2022-04-26 12:40:00,247.68,247.83,247.5,247.8,3710.0,235.2183,235.3607,235.0473,235.3322,3710.0
2022-04-26 12:50:00,247.75,248.35,247.75,248.34,7190.0,235.2847,235.8545,235.2847,235.8451,7190.0
2022-04-26 13:00:00,248.48,248.49,248.03,248.42,4495.0,235.978,235.9875,235.5506,235.921,4495.0
2022-04-26 13:10:00,248.53,248.88,248.26,248.45,6938.0,236.0255,236.3579,235.7691,235.9495,6938.0
2022-04-26 13:20:00,248.43,248.65,248.16,248.52,6103.0,235.9305,236.1395,235.6741,236.016,6103.0
2022-04-26 13:30:00,248.52,249.17,248.49,249.17,4725.0,236.016,236.6333,235.9875,236.6333,4725.0
2022-04-26 13:40:00,249.16,249.8,249.16,249.6,8164.0,236.6238,237.2316,236.6238,237.0417,8164.0
2022-04-26 13:50:00,249.48,249.67,249.42,249.54,25810.0,236.9277,237.1081,236.8707,236.9847,25810.0
2022-04-26 14:00:00,249.56,249.84,249.5,249.55,8322.0,237.0037,237.2696,236.9467,236.9942,8322.0
2022-04-26 14:10:00,249.57,249.9,249.26,249.36,11365.0,237.0132,237.3266,236.7188,236.8137,11365.0
2022-04-26 14:20:00,249.33,249.77,248.85,249.37,7631.0,236.7852,237.2031,236.3294,236.8232,7631.0
2022-04-26 14:30:00,249.34,249.55,249.31,249.4,18949.0,236.7947,236.9942,236.7662,236.8517,18949.0
2022-04-26 14:40:00,249.4,249.4,248.1,248.1,14156.0,236.8517,236.8517,235.6171,235.6171,14156.0
2022-04-26 14:50:00,248.08,248.51,248.03,248.28,11456.0,235.5981,236.0065,235.5506,235.7881,11456.0
2022-04-26 15:00:00,248.28,248.32,247.84,248.19,13841.0,235.7881,235.8261,235.3702,235.7026,13841.0
2022-04-26 15:10:00,248.22,248.57,247.93,248.08,15552.0,235.7311,236.0635,235.4557,235.5981,15552.0
2022-04-26 15:20:00,248.16,248.63,248.09,248.3,11375.0,235.6741,236.1205,235.6076,235.8071,11375.0
2022-04-26 15:30:00,248.32,248.63,248.15,248.63,12884.0,235.8261,236.1205,235.6646,236.1205,12884.0
2022-04-26 15:40:00,248.87,248.98,248.39,248.8,31282.0,236.3484,236.4529,235.8925,236.2819,31282.0
2022-04-26 15:50:00,248.69,248.96,247.91,247.91,72960.0,236.1774,236.4339,235.4367,235.4367,72960.0
2022-04-27 09:30:00,247.92,248.08,247.23,247.43,16845.0,235.4462,235.5981,234.7909,234.9808,16845.0
2022-04-27 09:40:00,247.73,249.68,247.73,249.52,4618.0,235.2657,237.1176,235.2657,236.9657,4618.0
2022-04-27 09:50:00,249.81,250.17,249.01,249.58,11347.0,237.2411,237.583,236.4813,237.0227,11347.0
2022-04-27 10:00:00,249.51,249.61,249.02,249.4,7117.0,236.9562,237.0512,236.4908,236.8517,7117.0
2022-04-27 10:10:00,249.15,249.15,248.04,248.04,6868.0,236.6143,236.6143,235.5601,235.5601,6868.0
2022-04-27 10:20:00,247.97,248.82,247.83,248.45,7217.0,235.4937,236.3009,235.3607,235.9495,7217.0
2022-04-27 10:30:00,248.33,248.45,247.84,248.3,7983.0,235.8356,235.9495,235.3702,235.8071,7983.0
2022-04-27 10:40:00,248.34,249.0,248.34,248.9,5106.0,235.8451,236.4718,235.8451,236.3769,5106.0
2022-04-27 10:50:00,248.69,248.95,248.48,248.91,6686.0,236.1774,236.4244,235.978,236.3864,6686.0
2022-04-27 11:00:00,248.54,248.96,248.13,248.46,6935.0,236.035,236.4339,235.6456,235.959,6935.0
2022-04-27 11:10:00,248.41,249.26,248.13,249.13,6401.0,235.9115,236.7188,235.6456,236.5953,6401.0
2022-04-27 11:20:00,248.87,249.58,248.84,249.54,6237.0,236.3484,237.0227,236.3199,236.9847,6237.0
2022-04-27 11:30:00,249.63,249.65,248.98,248.98,9228.0,237.0701,237.0891,236.4529,236.4529,9228.0
2022-04-27 11:40:00,249.08,249.67,249.07,249.67,5032.0,236.5478,237.1081,236.5383,237.1081,5032.0
2022-04-27 11:50:00,249.67,249.78,249.46,249.69,5485.0,237.1081,237.2126,236.9087,237.1271,5485.0
2022-04-27 12:00:00,250.14,250.34,249.75,250.26,6223.0,237.5545,237.7444,237.1841,237.6684,6223.0
2022-04-27 12:10:00,250.12,250.12,249.68,249.68,4057.0,237.5355,237.5355,237.1176,237.1176,4057.0
2022-04-27 12:20:00,249.79,250.23,249.73,250.18,5263.0,237.2221,237.64,237.1651,237.5925,5263.0
2022-04-27 12:30:00,250.24,250.81,250.05,250.81,8032.0,237.6495,238.1908,237.469,238.1908,8032.0
2022-04-27 12:40:00,250.87,251.51,250.75,251.12,5517.0,238.2478,238.8556,238.1338,238.4852,5517.0
2022-04-27 12:50:00,251.14,251.14,250.76,250.91,2651.0,238.5042,238.5042,238.1433,238.2857,2651.0
2022-04-27 13:00:00,250.88,251.62,250.69,250.83,6214.0,238.2573,238.96,238.0768,238.2098,6214.0
2022-04-27 13:10:00,250.89,251.24,250.83,251.22,6684.0,238.2668,238.5991,238.2098,238.5801,6684.0
2022-04-27 13:20:00,251.06,251.37,250.78,251.25,16681.0,238.4282,238.7226,238.1623,238.6086,16681.0
2022-04-27 13:30:00,251.31,251.38,250.78,250.8,8531.0,238.6656,238.7321,238.1623,238.1813,8531.0
2022-04-27 13:40:00,250.84,251.12,250.67,251.04,13704.0,238.2193,238.4852,238.0578,238.4092,13704.0
2022-04-27 13:50:00,251.09,251.19,250.6,250.75,5008.0,238.4567,238.5517,237.9913,238.1338,5008.0
2022-04-27 14:00:00,250.69,250.91,250.48,250.48,14239.0,238.0768,238.2857,237.8774,237.8774,14239.0
2022-04-27 14:10:00,250.48,250.94,250.37,250.87,6568.0,237.8774,238.3142,237.7729,238.2478,6568.0
2022-04-27 14:20:00,250.96,251.15,250.68,250.81,4801.0,238.3332,238.5137,238.0673,238.1908,4801.0
2022-04-27 14:30:00,250.68,251.49,250.68,251.24,9447.0,238.0673,238.8366,238.0673,238.5991,9447.0
2022-04-27 14:40:00,251.28,251.77,251.22,251.34,7015.0,238.6371,239.1025,238.5801,238.6941,7015.0
2022-04-27 14:50:00,251.26,251.26,250.7,250.73,7307.0,238.6181,238.6181,238.0863,238.1148,7307.0
2022-04-27 15:00:00,250.74,250.94,250.22,250.22,7961.0,238.1243,238.3142,237.6305,237.6305,7961.0
2022-04-27 15:10:00,250.05,250.18,249.68,250.03,5433.0,237.469,237.5925,237.1176,237.45,5433.0
2022-04-27 15:20:00,249.91,250.16,249.8,249.99,14963.0,237.3361,237.5735,237.2316,237.412,14963.0
2022-04-27 15:30:00,250.02,250.24,249.52,249.53,13973.0,237.4405,237.6495,236.9657,236.9752,13973.0
2022-04-27 15:40:00,249.55,249.93,249.43,249.44,18906.0,236.9942,237.3551,236.8802,236.8897,18906.0
2022-04-27 15:50:00,249.25,249.39,248.78,249.3,46814.0,236.7093,236.8422,236.2629,236.7567,46814.0
2022-04-28 09:30:00,248.55,249.3,247.52,247.82,20595.0,236.0445,236.7567,235.0663,235.3512,20595.0
2022-04-28 09:40:00,247.83,249.99,247.8,249.29,12043.0,235.3607,237.412,235.3322,236.7473,12043.0
2022-04-28 09:50:00,249.41,250.19,249.2,249.81,2788.0,236.8612,237.602,236.6618,237.2411,2788.0
2022-04-28 10:00:00,249.59,249.73,248.09,248.48,8452.0,237.0322,237.1651,235.6076,235.978,8452.0
2022-04-28 10:10:00,248.73,249.6,248.45,248.67,5635.0,236.2154,237.0417,235.9495,236.1584,5635.0
2022-04-28 10:20:00,248.84,248.86,248.15,248.34,4206.0,236.3199,236.3389,235.6646,235.8451,4206.0
2022-04-28 10:30:00,248.37,248.78,248.36,248.56,7711.0,235.8735,236.2629,235.864,236.054,7711.0
2022-04-28 10:40:00,248.22,248.96,248.05,248.65,4077.0,235.7311,236.4339,235.5696,236.1395,4077.0
2022-04-28 10:50:00,248.5,248.61,248.02,248.46,4445.0,235.997,236.1015,235.5412,235.959,4445.0
2022-04-28 11:00:00,248.52,248.98,248.42,248.95,4479.0,236.016,236.4529,235.921,236.4244,4479.0
2022-04-28 11:10:00,248.94,249.63,248.17,249.06,9676.0,236.4149,237.0701,235.6836,236.5288,9676.0
2022-04-28 11:20:00,249.04,249.5,248.72,249.49,4797.0,236.5098,236.9467,236.2059,236.9372,4797.0
2022-04-28 11:30:00,249.4,249.72,249.06,249.55,3853.0,236.8517,237.1556,236.5288,236.9942,3853.0
2022-04-28 11:40:00,249.43,249.61,249.19,249.28,4792.0,236.8802,237.0512,236.6523,236.7378,4792.0
2022-04-28 11:50:00,249.3,249.74,249.29,249.55,5374.0,236.7567,237.1746,236.7473,236.9942,5374.0
2022-04-28 12:00:00,249.76,249.9,249.65,249.69,1971.0,237.1936,237.3266,237.0891,237.1271,1971.0
2022-04-28 12:10:00,249.64,249.82,249.63,249.63,3732.0,237.0796,237.2506,237.0701,237.0701,3732.0
2022-04-28 12:20:00,249.63,250.3,249.56,250.27,4590.0,237.0701,237.7064,237.0037,237.6779,4590.0
2022-04-28 12:30:00,250.42,250.51,250.1,250.21,3371.0,237.8204,237.9059,237.5165,237.621,3371.0
2022-04-28 12:40:00,250.3,250.68,250.2,250.35,4146.0,237.7064,238.0673,237.6115,237.7539,4146.0
2022-04-28 12:50:00,250.23,250.78,250.05,250.78,3516.0,237.64,238.1623,237.469,238.1623,3516.0
2022-04-28 13:00:00,250.75,251.39,250.7,251.29,8191.0,238.1338,238.7416,238.0863,238.6466,8191.0
2022-04-28 13:10:00,251.21,251.56,251.15,251.42,4674.0,238.5707,238.903,238.5137,238.7701,4674.0
2022-04-28 13:20:00,251.3,251.3,250.51,250.9,4860.0,238.6561,238.6561,237.9059,238.2762,4860.0
2022-04-28 13:30:00,250.97,251.19,250.78,251.09,2945.0,238.3427,238.5517,238.1623,238.4567,2945.0
2022-04-28 13:40:00,251.05,251.28,250.9,251.24,4849.0,238.4187,238.6371,238.2762,238.5991,4849.0
2022-04-28 13:50:00,251.15,251.17,250.51,250.53,2945.0,238.5137,238.5327,237.9059,237.9249,2945.0
2022-04-28 14:00:00,250.47,250.75,250.38,250.75,5273.0,237.8679,238.1338,237.7824,238.1338,5273.0
2022-04-28 14:10:00,250.54,250.65,250.14,250.15,3574.0,237.9344,238.0388,237.5545,237.564,3574.0
2022-04-28 14:20:00,250.15,250.44,249.96,250.4,7833.0,237.564,237.8394,237.3835,237.8014,7833.0
2022-04-28 14:30:00,250.44,250.44,250.0,250.21,3712.0,237.8394,237.8394,237.4215,237.621,3712.0
2022-04-28 14:40:00,250.09,250.76,250.08,250.64,5209.0,237.507,238.1433,237.4975,238.0293,5209.0
2022-04-28 14:50:00,250.72,250.8,250.08,250.08,3297.0,238.1053,238.1813,237.4975,237.4975,3297.0
2022-04-28 15:00:00,250.18,250.56,250.09,250.37,4602.0,237.5925,237.9534,237.507,237.7729,4602.0
2022-04-28 15:10:00,250.29,250.5,250.08,250.42,6748.0,237.6969,237.8964,237.4975,237.8204,6748.0
2022-04-28 15:20:00,250.45,250.73,250.4,250.46,7171.0,237.8489,238.1148,237.8014,237.8584,7171.0
2022-04-28 15:30:00,250.44,250.74,250.2,250.22,19655.0,237.8394,238.1243,237.6115,237.6305,19655.0
2022-04-28 15:40:00,250.39,250.59,249.8,249.85,11206.0,237.7919,237.9818,237.2316,237.2791,11206.0
2022-04-28 15:50:00,249.79,250.26,249.47,250.2,54807.0,237.2221,237.6684,236.9182,237.6115,54807.0
2022-04-29 09:30:00,249.32,249.88,248.44,249.32,8734.0,236.7757,237.3076,235.94,236.7757,8734.0
2022-04-29 09:40:00,248.91,249.4,248.73,249.33,3698.0,236.3864,236.8517,236.2154,236.7852,3698.0
2022-04-29 09:50:00,249.65,249.71,248.33,249.71,4169.0,237.0891,237.1461,235.8356,237.1461,4169.0
2022-04-29 10:00:00,249.69,250.02,249.64,250.01,20503.0,237.1271,237.4405,237.0796,237.431,20503.0
2022-04-29 10:10:00,249.98,250.48,249.98,250.08,3793.0,237.4025,237.8774,237.4025,237.4975,3793.0
2022-04-29 10:20:00,249.47,249.47,248.16,248.22,2678.0,236.9182,236.9182,235.6741,235.7311,2678.0
2022-04-29 10:30:00,248.15,248.54,247.66,248.54,8325.0,235.6646,236.035,235.1993,236.035,8325.0
2022-04-29 10:40:00,248.6,249.19,248.42,248.97,6956.0,236.092,236.6523,235.921,236.4434,6956.0
2022-04-29 10:50:00,248.88,249.36,248.81,248.93,4232.0,236.3579,236.8137,236.2914,236.4054,4232.0
2022-04-29 11:00:00,248.82,249.07,248.75,249.07,3690.0,236.3009,236.5383,236.2344,236.5383,3690.0
2022-04-29 11:10:00,248.93,249.05,248.35,249.05,4182.0,236.4054,236.5193,235.8545,236.5193,4182.0
2022-04-29 11:20:00,249.09,249.49,248.86,249.33,2974.0,236.5573,236.9372,236.3389,236.7852,2974.0
2022-04-29 11:30:00,249.4,249.82,249.25,249.25,4365.0,236.8517,237.2506,236.7093,236.7093,4365.0
2022-04-29 11:40:00,249.22,249.78,249.2,249.57,2655.0,236.6808,237.2126,236.6618,237.0132,2655.0
2022-04-29 11:50:00,249.72,249.76,249.42,249.48,4296.0,237.1556,237.1936,236.8707,236.9277,4296.0
2022-04-29 12:00:00,249.47,249.47,248.75,248.75,2703.0,236.9182,236.9182,236.2344,236.2344,2703.0
2022-04-29 12:10:00,248.6,248.94,248.43,248.44,3606.0,236.092,236.4149,235.9305,235.94,3606.0
2022-04-29 12:20:00,248.32,248.75,248.22,248.22,2460.0,235.8261,236.2344,235.7311,235.7311,2460.0
2022-04-29 12:30:00,248.26,248.33,248.0,248.28,1700.0,235.7691,235.8356,235.5222,235.7881,1700.0
2022-04-29 12:40:00,248.18,248.36,248.04,248.05,4020.0,235.6931,235.864,235.5601,235.5696,4020.0
2022-04-29 12:50:00,248.0,248.0,247.54,247.99,3529.0,235.5222,235.5222,235.0853,235.5127,3529.0
2022-04-29 13:00:00,248.0,248.04,247.72,247.8,7509.0,235.5222,235.5601,235.2562,235.3322,7509.0
2022-04-29 13:10:00,247.76,247.96,247.62,247.81,6147.0,235.2942,235.4842,235.1613,235.3417,6147.0
2022-04-29 13:20:00,248.01,248.54,247.95,248.14,5424.0,235.5317,236.035,235.4747,235.6551,5424.0
2022-04-29 13:30:00,248.21,248.31,247.95,248.05,4910.0,235.7216,235.8166,235.4747,235.5696,4910.0
2022-04-29 13:40:00,248.0,248.05,247.58,247.71,8314.0,235.5222,235.5696,235.1233,235.2467,8314.0
2022-04-29 13:50:00,247.7,247.84,247.57,247.84,6847.0,235.2373,235.3702,235.1138,235.3702,6847.0
2022-04-29 14:00:00,247.9,248.2,247.78,247.87,56900.0,235.4272,235.7121,235.3132,235.3987,56900.0
2022-04-29 14:10:00,247.93,248.89,247.8,248.87,5000.0,235.4557,236.3674,235.3322,236.3484,5000.0
2022-04-29 14:20:00,248.64,248.65,248.22,248.24,5213.0,236.13,236.1395,235.7311,235.7501,5213.0
2022-04-29 14:30:00,248.29,248.4,247.88,247.88,7351.0,235.7976,235.902,235.4082,235.4082,7351.0
2022-04-29 14:40:00,247.98,248.18,247.6,247.64,9143.0,235.5032,235.6931,235.1423,235.1803,9143.0
2022-04-29 14:50:00,247.73,248.11,247.04,247.16,26217.0,235.2657,235.6266,234.6105,234.7244,26217.0
2022-04-29 15:00:00,247.11,247.3,246.84,246.84,3892.0,234.6769,234.8574,234.4205,234.4205,3892.0
2022-04-29 15:10:00,246.86,247.1,246.6,247.1,11259.0,234.4395,234.6674,234.1926,234.6674,11259.0
2022-04-29 15:20:00,247.07,247.79,247.03,247.34,7835.0,234.6389,235.3227,234.601,234.8954,7835.0
2022-04-29 15:30:00,247.27,247.73,247.15,247.73,5448.0,234.8289,235.2657,234.7149,235.2657,5448.0
2022-04-29 15:40:00,247.56,247.65,246.61,246.65,29835.0,235.1043,235.1898,234.2021,234.2401,29835.0
2022-04-29 15:50:00,246.52,246.52,245.23,246.09,60175.0,234.1166,234.1166,232.8915,233.7083,60175.0
2022-05-02 09:30:00,247.26,247.98,245.27,245.56,17388.0,234.8194,235.5032,232.9295,233.2049,17388.0
2022-05-02 09:40:00,245.49,248.42,245.42,247.7,14601.0,233.1384,235.921,233.072,235.2373,14601.0
2022-05-02 09:50:00,247.3,247.63,246.67,247.0,4358.0,234.8574,235.1708,234.2591,234.5725,4358.0
2022-05-02 10:00:00,246.45,246.94,245.11,245.56,6179.0,234.0501,234.5155,232.7776,233.2049,6179.0
2022-05-02 10:10:00,245.25,246.57,245.02,246.47,7354.0,232.9105,234.1641,232.6921,234.0691,7354.0
2022-05-02 10:20:00,246.28,247.72,246.0,246.97,8847.0,233.8887,235.2562,233.6228,234.544,8847.0
2022-05-02 10:30:00,246.96,247.83,246.32,246.32,8720.0,234.5345,235.3607,233.9267,233.9267,8720.0
2022-05-02 10:40:00,246.49,246.69,246.14,246.56,6732.0,234.0881,234.2781,233.7557,234.1546,6732.0
2022-05-02 10:50:00,246.41,246.74,246.01,246.01,8871.0,234.0122,234.3256,233.6323,233.6323,8871.0
2022-05-02 11:00:00,245.95,246.3,244.91,245.85,12756.0,233.5753,233.9077,232.5876,233.4803,12756.0
2022-05-02 11:10:00,245.62,245.62,245.18,245.6,9111.0,233.2619,233.2619,232.844,233.2429,9111.0
2022-05-02 11:20:00,245.4,245.78,244.94,245.02,4340.0,233.053,233.4139,232.6161,232.6921,4340.0
2022-05-02 11:30:00,245.07,246.06,244.65,245.31,5615.0,232.7396,233.6798,232.3407,232.9675,5615.0
2022-05-02 11:40:00,245.24,245.81,245.18,245.58,5210.0,232.901,233.4423,232.844,233.2239,5210.0
2022-05-02 11:50:00,245.56,245.85,245.21,245.84,7650.0,233.2049,233.4803,232.8725,233.4708,7650.0
2022-05-02 12:00:00,245.75,245.86,244.5,244.64,7577.0,233.3854,233.4898,232.1983,232.3312,7577.0
2022-05-02 12:10:00,244.77,244.8,243.91,244.76,3850.0,232.4547,232.4832,231.6379,232.4452,3850.0
2022-05-02 12:20:00,244.99,245.36,244.88,245.05,3981.0,232.6636,233.015,232.5591,232.7206,3981.0
2022-05-02 12:30:00,245.04,245.04,244.13,244.5,11914.0,232.7111,232.7111,231.8469,232.1983,11914.0
2022-05-02 12:40:00,244.62,244.97,244.49,244.97,4760.0,232.3122,232.6446,232.1888,232.6446,4760.0
2022-05-02 12:50:00,244.82,244.82,244.19,244.41,5366.0,232.5022,232.5022,231.9039,232.1128,5366.0
2022-05-02 13:00:00,244.44,245.13,243.98,244.92,6466.0,232.1413,232.7966,231.7044,232.5971,6466.0
2022-05-02 13:10:00,245.23,245.25,244.86,245.16,8333.0,232.8915,232.9105,232.5401,232.825,8333.0
2022-05-02 13:20:00,245.11,245.11,244.12,244.32,5289.0,232.7776,232.7776,231.8374,232.0273,5289.0
2022-05-02 13:30:00,244.21,244.48,243.77,243.9,6681.0,231.9228,232.1793,231.505,231.6284,6681.0
2022-05-02 13:40:00,244.01,244.32,243.82,243.85,4637.0,231.7329,232.0273,231.5525,231.581,4637.0
2022-05-02 13:50:00,243.97,244.07,243.74,243.82,6353.0,231.6949,231.7899,231.4765,231.5525,6353.0
2022-05-02 14:00:00,243.86,244.2,243.38,243.69,4988.0,231.5905,231.9134,231.1346,231.429,4988.0
2022-05-02 14:10:00,243.28,243.28,242.63,242.75,8123.0,231.0396,231.0396,230.4223,230.5363,8123.0
2022-05-02 14:20:00,242.5,243.23,242.5,243.05,8121.0,230.2989,230.9922,230.2989,230.8212,8121.0
2022-05-02 14:30:00,243.03,243.14,242.29,242.88,14240.0,230.8022,230.9067,230.0995,230.6598,14240.0
2022-05-02 14:40:00,242.87,242.87,242.03,242.72,10388.0,230.6503,230.6503,229.8525,230.5078,10388.0
2022-05-02 14:50:00,242.67,242.91,242.12,242.38,10014.0,230.4603,230.6883,229.938,230.1849,10014.0
2022-05-02 15:00:00,242.31,243.29,242.27,243.23,10098.0,230.1184,231.0491,230.0805,230.9922,10098.0
2022-05-02 15:10:00,243.23,243.77,243.04,243.39,11102.0,230.9922,231.505,230.8117,231.1441,11102.0
2022-05-02 15:20:00,243.51,244.05,243.51,243.76,11531.0,231.2581,231.7709,231.2581,231.4955,11531.0
2022-05-02 15:30:00,243.81,244.4,243.7,243.91,11423.0,231.543,232.1033,231.4385,231.6379,11423.0
2022-05-02 15:40:00,243.91,244.41,243.43,244.28,19373.0,231.6379,232.1128,231.1821,231.9893,19373.0
2022-05-02 15:50:00,244.32,244.32,243.61,244.03,63892.0,232.0273,232.0273,231.353,231.7519,63892.0
2022-05-03 09:30:00,245.51,246.79,244.2,244.46,36909.0,233.1574,234.373,231.9134,232.1603,36909.0
2022-05-03 09:40:00,244.8,245.51,244.33,245.03,9254.0,232.4832,233.1574,232.0368,232.7016,9254.0
2022-05-03 09:50:00,245.1,245.39,244.77,244.92,8617.0,232.7681,233.0435,232.4547,232.5971,8617.0
2022-05-03 10:00:00,245.4,245.4,244.52,244.58,6312.0,233.053,233.053,232.2173,232.2742,6312.0
2022-05-03 10:10:00,244.66,245.88,244.38,245.86,6174.0,232.3502,233.5088,232.0843,233.4898,6174.0
2022-05-03 10:20:00,246.0,246.19,245.7,245.78,7298.0,233.6228,233.8032,233.3379,233.4139,7298.0
2022-05-03 10:30:00,245.86,246.32,245.08,245.09,11476.0,233.4898,233.9267,232.7491,232.7586,11476.0
2022-05-03 10:40:00,245.09,245.41,244.23,244.32,11095.0,232.7586,233.0625,231.9418,232.0273,11095.0
2022-05-03 10:50:00,244.42,245.97,244.42,245.62,21721.0,232.1223,233.5943,232.1223,233.2619,21721.0
2022-05-03 11:00:00,245.49,246.22,245.44,245.81,5735.0,233.1384,233.8317,233.091,233.4423,5735.0
2022-05-03 11:10:00,245.75,246.55,245.55,246.02,16749.0,233.3854,234.1451,233.1954,233.6418,16749.0
2022-05-03 11:20:00,246.2,246.74,245.96,246.55,4432.0,233.8127,234.3256,233.5848,234.1451,4432.0
2022-05-03 11:30:00,246.62,247.14,246.22,246.59,14845.0,234.2116,234.7054,233.8317,234.1831,14845.0
2022-05-03 11:40:00,246.64,247.33,246.27,247.23,18236.0,234.2306,234.8859,233.8792,234.7909,18236.0
2022-05-03 11:50:00,247.22,247.26,246.78,247.26,9594.0,234.7814,234.8194,234.3635,234.8194,9594.0
2022-05-03 12:00:00,247.26,247.55,246.77,247.15,9080.0,234.8194,235.0948,234.354,234.7149,9080.0
2022-05-03 12:10:00,247.13,247.45,246.92,247.21,12726.0,234.6959,234.9998,234.4965,234.7719,12726.0
2022-05-03 12:20:00,247.23,247.68,247.23,247.3,6914.0,234.7909,235.2183,234.7909,234.8574,6914.0
2022-05-03 12:30:00,247.22,247.68,246.99,247.55,9344.0,234.7814,235.2183,234.563,235.0948,9344.0
2022-05-03 12:40:00,247.58,247.61,247.19,247.46,10326.0,235.1233,235.1518,234.7529,235.0093,10326.0
2022-05-03 12:50:00,247.52,247.6,247.06,247.48,6524.0,235.0663,235.1423,234.6295,235.0283,6524.0
2022-05-03 13:00:00,247.48,247.83,247.2,247.64,6245.0,235.0283,235.3607,234.7624,235.1803,6245.0
2022-05-03 13:10:00,247.57,247.76,247.49,247.71,3848.0,235.1138,235.2942,235.0378,235.2467,3848.0
2022-05-03 13:20:00,247.63,247.68,246.61,246.67,23814.0,235.1708,235.2183,234.2021,234.2591,23814.0
2022-05-03 13:30:00,246.64,246.67,246.28,246.38,5058.0,234.2306,234.2591,233.8887,233.9837,5058.0
2022-05-03 13:40:00,246.52,246.58,245.86,245.9,3085.0,234.1166,234.1736,233.4898,233.5278,3085.0
2022-05-03 13:50:00,245.9,246.1,245.53,245.96,6135.0,233.5278,233.7178,233.1764,233.5848,6135.0
2022-05-03 14:00:00,245.86,245.92,245.32,245.63,6623.0,233.4898,233.5468,232.977,233.2714,6623.0
2022-05-03 14:10:00,245.79,245.79,244.94,244.95,6710.0,233.4234,233.4234,232.6161,232.6256,6710.0
2022-05-03 14:20:00,244.81,245.03,244.78,244.85,6287.0,232.4927,232.7016,232.4642,232.5306,6287.0
2022-05-03 14:30:00,244.79,245.27,244.77,244.87,9272.0,232.4737,232.9295,232.4547,232.5496,9272.0
2022-05-03 14:40:00,244.79,245.0,244.28,244.8,9004.0,232.4737,232.6731,231.9893,232.4832,9004.0
2022-05-03 14:50:00,244.94,245.45,244.89,245.42,12319.0,232.6161,233.1005,232.5686,233.072,12319.0
2022-05-03 15:00:00,245.37,245.67,245.1,245.66,4387.0,233.0245,233.3094,232.7681,233.2999,4387.0
2022-05-03 15:10:00,245.54,245.66,245.34,245.34,7246.0,233.1859,233.2999,232.996,232.996,7246.0
2022-05-03 15:20:00,245.36,245.64,245.22,245.26,12483.0,233.015,233.2809,232.882,232.92,12483.0
2022-05-03 15:30:00,245.17,245.34,244.44,244.55,15743.0,232.8345,232.996,232.1413,232.2457,15743.0
2022-05-03 15:40:00,244.49,244.6,243.75,244.43,19917.0,232.1888,232.2932,231.486,232.1318,19917.0
2022-05-03 15:50:00,244.39,245.54,244.22,245.16,66370.0,232.0938,233.1859,231.9323,232.825,66370.0
2022-05-04 09:30:00,244.17,245.0,243.13,243.65,9956.0,232.6164,233.4071,231.6256,232.121,9956.0
2022-05-04 09:40:00,243.56,245.32,243.55,245.19,8462.0,232.0352,233.7119,232.0257,233.5881,8462.0
2022-05-04 09:50:00,245.06,245.83,244.95,245.58,5392.0,233.4642,234.1978,233.3595,233.9596,5392.0
2022-05-04 10:00:00,245.57,247.39,245.49,247.06,33600.0,233.9501,235.684,233.8739,235.3696,33600.0
2022-05-04 10:10:00,247.01,247.77,247.01,247.56,12290.0,235.322,236.046,235.322,235.8459,12290.0
2022-05-04 10:20:00,247.46,248.65,247.37,248.5,12918.0,235.7507,236.8844,235.6649,236.7415,12918.0
2022-05-04 10:30:00,248.68,248.68,246.77,247.29,12602.0,236.913,236.913,235.0933,235.5887,12602.0
2022-05-04 10:40:00,247.14,247.79,246.57,247.55,12402.0,235.4458,236.0651,234.9028,235.8364,12402.0
2022-05-04 10:50:00,247.79,248.53,247.71,248.51,8668.0,236.0651,236.7701,235.9889,236.751,8668.0
2022-05-04 11:00:00,248.54,248.87,248.44,248.87,10879.0,236.7796,237.094,236.6843,237.094,10879.0
2022-05-04 11:10:00,248.99,248.99,248.07,248.26,10545.0,237.2083,237.2083,236.3318,236.5128,10545.0
2022-05-04 11:20:00,248.27,248.3,247.54,247.56,7519.0,236.5224,236.5509,235.8269,235.8459,7519.0
2022-05-04 11:30:00,247.59,248.19,247.52,247.98,9228.0,235.8745,236.4461,235.8078,236.2461,9228.0
2022-05-04 11:40:00,247.87,248.11,247.72,248.0,5562.0,236.1413,236.3699,235.9984,236.2651,5562.0
2022-05-04 11:50:00,248.16,248.36,248.06,248.31,5825.0,236.4176,236.6081,236.3223,236.5605,5825.0
2022-05-04 12:00:00,248.23,248.61,248.12,248.47,6426.0,236.4842,236.8463,236.3795,236.7129,6426.0
2022-05-04 12:10:00,248.45,248.74,248.3,248.74,6895.0,236.6938,236.9701,236.5509,236.9701,6895.0
2022-05-04 12:20:00,248.64,248.67,248.26,248.39,4060.0,236.8748,236.9034,236.5128,236.6367,4060.0
2022-05-04 12:30:00,248.41,248.62,248.21,248.62,4094.0,236.6557,236.8558,236.4652,236.8558,4094.0
2022-05-04 12:40:00,248.66,248.86,248.49,248.66,4300.0,236.8939,237.0844,236.7319,236.8939,4300.0
2022-05-04 12:50:00,248.74,249.15,248.74,249.0,6928.0,236.9701,237.3607,236.9701,237.2178,6928.0
2022-05-04 13:00:00,248.97,249.06,247.79,247.83,6026.0,237.1892,237.275,236.0651,236.1032,6026.0
2022-05-04 13:10:00,247.79,248.05,247.48,247.95,4557.0,236.0651,236.3128,235.7697,236.2175,4557.0
2022-05-04 13:20:00,247.94,248.02,247.59,248.0,7875.0,236.208,236.2842,235.8745,236.2651,7875.0
2022-05-04 13:30:00,247.85,248.5,247.84,248.48,13785.0,236.1222,236.7415,236.1127,236.7224,13785.0
2022-05-04 13:40:00,248.48,249.07,248.43,248.85,9462.0,236.7224,237.2845,236.6748,237.0749,9462.0
2022-05-04 13:50:00,248.75,248.88,247.9,247.9,6603.0,236.9796,237.1035,236.1699,236.1699,6603.0
2022-05-04 14:00:00,248.52,249.39,247.98,249.01,10197.0,236.7605,237.5894,236.2461,237.2273,10197.0
2022-05-04 14:10:00,249.01,249.64,248.65,248.83,21274.0,237.2273,237.8275,236.8844,237.0559,21274.0
2022-05-04 14:20:00,248.72,249.88,248.41,249.67,8259.0,236.9511,238.0562,236.6557,237.8561,8259.0
2022-05-04 14:30:00,249.87,249.87,248.21,249.51,12236.0,238.0466,238.0466,236.4652,237.7037,12236.0
2022-05-04 14:40:00,249.36,251.3,249.35,251.05,11477.0,237.5608,239.409,237.5513,239.1708,11477.0
2022-05-04 14:50:00,251.29,251.82,251.11,251.67,9337.0,239.3995,239.9044,239.228,239.7615,9337.0
2022-05-04 15:00:00,251.74,252.07,251.34,251.95,20070.0,239.8282,240.1425,239.4471,240.0282,20070.0
2022-05-04 15:10:00,251.94,252.74,251.86,252.38,20930.0,240.0187,240.7808,239.9425,240.4379,20930.0
2022-05-04 15:20:00,252.6,253.22,252.6,253.21,18837.0,240.6475,241.2381,240.6475,241.2286,18837.0
2022-05-04 15:30:00,253.3,253.62,253.13,253.58,31846.0,241.3143,241.6192,241.1524,241.5811,31846.0
2022-05-04 15:40:00,253.56,253.98,253.37,253.96,43068.0,241.562,241.9622,241.381,241.9431,43068.0
2022-05-04 15:50:00,254.0,254.0,253.01,253.72,109341.0,241.9812,241.9812,241.0381,241.7145,109341.0
2022-05-05 09:30:00,251.74,252.0,250.98,251.82,20488.0,239.8282,240.0759,239.1041,239.9044,20488.0
2022-05-05 09:40:00,251.81,253.41,251.81,253.41,13015.0,239.8948,241.4191,239.8948,241.4191,13015.0
2022-05-05 09:50:00,253.41,253.6,252.32,252.82,7961.0,241.4191,241.6001,240.3807,240.8571,7961.0
2022-05-05 10:00:00,252.61,253.39,252.47,252.58,8749.0,240.657,241.4001,240.5236,240.6284,8749.0
2022-05-05 10:10:00,252.31,252.99,252.23,252.66,6796.0,240.3712,241.019,240.295,240.7046,6796.0
2022-05-05 10:20:00,252.53,252.9,252.0,252.48,5261.0,240.5808,240.9333,240.0759,240.5331,5261.0
2022-05-05 10:30:00,252.77,252.84,252.07,252.21,5434.0,240.8094,240.8761,240.1425,240.2759,5434.0
2022-05-05 10:40:00,252.0,252.51,251.99,252.04,15252.0,240.0759,240.5617,240.0663,240.114,15252.0
2022-05-05 10:50:00,252.14,253.3,251.77,253.29,13013.0,240.2092,241.3143,239.8567,241.3048,13013.0
2022-05-05 11:00:00,253.5,253.68,252.24,252.84,15239.0,241.5049,241.6764,240.3045,240.8761,15239.0
2022-05-05 11:10:00,252.72,252.96,252.38,252.78,10634.0,240.7618,240.9904,240.4379,240.8189,10634.0
2022-05-05 11:20:00,252.68,252.71,252.15,252.49,6310.0,240.7237,240.7523,240.2188,240.5427,6310.0
2022-05-05 11:30:00,252.48,253.1,252.4,252.99,6576.0,240.5331,241.1238,240.4569,241.019,6576.0
2022-05-05 11:40:00,252.99,254.13,252.69,253.75,133064.0,241.019,242.1051,240.7332,241.7431,133064.0
2022-05-05 11:50:00,253.59,253.88,252.06,252.39,79753.0,241.5906,241.8669,240.133,240.4474,79753.0
2022-05-05 12:00:00,252.4,253.4,252.36,253.23,74780.0,240.4569,241.4096,240.4188,241.2477,74780.0
2022-05-05 12:10:00,253.22,253.48,253.07,253.31,36971.0,241.2381,241.4858,241.0952,241.3239,36971.0
2022-05-05 12:20:00,253.35,253.45,252.84,252.94,22011.0,241.362,241.4572,240.8761,240.9714,22011.0
2022-05-05 12:30:00,252.9,253.37,252.11,252.49,29099.0,240.9333,241.381,240.1807,240.5427,29099.0
2022-05-05 12:40:00,252.39,252.81,252.26,252.59,26806.0,240.4474,240.8475,240.3236,240.6379,26806.0
2022-05-05 12:50:00,252.7,253.17,252.5,252.96,20146.0,240.7427,241.1905,240.5522,240.9904,20146.0
2022-05-05 13:00:00,253.29,253.81,252.9,253.53,33161.0,241.3048,241.8002,240.9333,241.5335,33161.0
2022-05-05 13:10:00,253.5,254.03,253.41,254.0,9960.0,241.5049,242.0098,241.4191,241.9812,9960.0
2022-05-05 13:20:00,253.87,254.28,253.76,254.2,11997.0,241.8574,242.248,241.7526,242.1718,11997.0
2022-05-05 13:30:00,254.19,254.51,253.65,253.93,12288.0,242.1622,242.4671,241.6478,241.9145,12288.0
2022-05-05 13:40:00,253.99,254.35,253.3,253.3,8791.0,241.9717,242.3147,241.3143,241.3143,8791.0
2022-05-05 13:50:00,253.4,253.46,252.92,253.45,13535.0,241.4096,241.4668,240.9523,241.4572,13535.0
2022-05-05 14:00:00,253.37,253.43,253.01,253.1,9118.0,241.381,241.4382,241.0381,241.1238,9118.0
2022-05-05 14:10:00,253.24,253.56,252.96,253.46,5335.0,241.2572,241.562,240.9904,241.4668,5335.0
2022-05-05 14:20:00,253.66,253.78,252.3,252.33,8637.0,241.6573,241.7716,240.3617,240.3902,8637.0
2022-05-05 14:30:00,252.5,252.5,251.69,252.24,11896.0,240.5522,240.5522,239.7805,240.3045,11896.0
2022-05-05 14:40:00,252.13,252.51,252.03,252.35,4711.0,240.1997,240.5617,240.1044,240.4093,4711.0
2022-05-05 14:50:00,252.45,253.06,252.0,252.16,9427.0,240.5046,241.0857,240.0759,240.2283,9427.0
2022-05-05 15:00:00,252.19,252.19,251.36,251.42,7292.0,240.2569,240.2569,239.4661,239.5233,7292.0
2022-05-05 15:10:00,251.29,251.87,251.29,251.6,19406.0,239.3995,239.952,239.3995,239.6948,19406.0
2022-05-05 15:20:00,251.6,252.27,251.6,251.82,17221.0,239.6948,240.3331,239.6948,239.9044,17221.0
2022-05-05 15:30:00,251.73,252.43,251.51,252.31,31066.0,239.8186,240.4855,239.609,240.3712,31066.0
2022-05-05 15:40:00,252.41,252.68,251.58,251.63,41563.0,240.4665,240.7237,239.6757,239.7234,41563.0
2022-05-05 15:50:00,251.55,253.14,251.36,251.93,131050.0,239.6472,241.1619,239.4661,240.0092,131050.0
2022-05-06 09:30:00,250.0,251.23,249.51,250.0,29303.0,238.1705,239.3423,237.7037,238.1705,29303.0
2022-05-06 09:40:00,250.17,250.17,248.0,248.79,38170.0,238.3324,238.3324,236.2651,237.0177,38170.0
2022-05-06 09:50:00,248.98,249.86,248.71,249.15,25557.0,237.1988,238.0371,236.9415,237.3607,25557.0
2022-05-06 10:00:00,249.36,249.41,247.62,248.79,22135.0,237.5608,237.6084,235.9031,237.0177,22135.0
2022-05-06 10:10:00,248.62,248.79,246.99,247.07,16812.0,236.8558,237.0177,235.3029,235.3791,16812.0
2022-05-06 10:20:00,247.33,249.36,247.12,248.7,51596.0,235.6268,237.5608,235.4268,236.932,51596.0
2022-05-06 10:30:00,248.85,249.28,248.5,248.64,30644.0,237.0749,237.4846,236.7415,236.8748,30644.0
2022-05-06 10:40:00,248.72,249.2,248.28,249.08,24645.0,236.9511,237.4083,236.5319,237.294,24645.0
2022-05-06 10:50:00,249.15,249.52,248.5,249.17,18858.0,237.3607,237.7132,236.7415,237.3798,18858.0
2022-05-06 11:00:00,249.17,249.32,248.0,249.23,42550.0,237.3798,237.5227,236.2651,237.4369,42550.0
2022-05-06 11:10:00,249.2,249.33,248.43,248.96,39156.0,237.4083,237.5322,236.6748,237.1797,39156.0
2022-05-06 11:20:00,248.96,250.5,248.79,250.5,47809.0,237.1797,238.6468,237.0177,238.6468,47809.0
2022-05-06 11:30:00,250.51,250.53,248.39,248.8,20309.0,238.6564,238.6754,236.6367,237.0273,20309.0
2022-05-06 11:40:00,248.64,248.94,248.09,248.85,13090.0,236.8748,237.1607,236.3509,237.0749,13090.0
2022-05-06 11:50:00,248.92,249.17,248.0,248.01,17294.0,237.1416,237.3798,236.2651,236.2747,17294.0
2022-05-06 12:00:00,248.16,249.14,248.05,248.72,15662.0,236.4176,237.3512,236.3128,236.9511,15662.0
2022-05-06 12:10:00,248.7,248.7,248.07,248.15,13970.0,236.932,236.932,236.3318,236.408,13970.0
2022-05-06 12:20:00,248.33,249.31,248.26,249.24,7143.0,236.5795,237.5131,236.5128,237.4465,7143.0
2022-05-06 12:30:00,249.35,249.37,248.41,248.86,14824.0,237.5513,237.5703,236.6557,237.0844,14824.0
2022-05-06 12:40:00,248.91,249.56,248.69,249.4,6989.0,237.1321,237.7513,236.9225,237.5989,6989.0
2022-05-06 12:50:00,249.4,250.23,248.72,249.27,17230.0,237.5989,238.3896,236.9511,237.475,17230.0
2022-05-06 13:00:00,249.39,249.95,249.39,249.86,10550.0,237.5894,238.1229,237.5894,238.0371,10550.0
2022-05-06 13:10:00,249.87,249.94,249.15,249.16,5159.0,238.0466,238.1133,237.3607,237.3702,5159.0
2022-05-06 13:20:00,249.03,249.65,248.89,249.42,9106.0,237.2464,237.8371,237.113,237.6179,9106.0
2022-05-06 13:30:00,249.52,249.78,248.99,249.22,7293.0,237.7132,237.9609,237.2083,237.4274,7293.0
2022-05-06 13:40:00,249.26,249.49,248.94,249.19,7269.0,237.4655,237.6846,237.1607,237.3988,7269.0
2022-05-06 13:50:00,249.24,249.41,248.87,248.96,12030.0,237.4465,237.6084,237.094,237.1797,12030.0
2022-05-06 14:00:00,248.96,249.49,248.0,248.11,20797.0,237.1797,237.6846,236.2651,236.3699,20797.0
2022-05-06 14:10:00,248.11,248.73,248.11,248.34,10866.0,236.3699,236.9606,236.3699,236.589,10866.0
2022-05-06 14:20:00,248.22,248.27,247.55,247.86,12246.0,236.4747,236.5224,235.8364,236.1318,12246.0
2022-05-06 14:30:00,247.75,248.2,247.5,247.91,23099.0,236.027,236.4557,235.7888,236.1794,23099.0
2022-05-06 14:40:00,247.94,248.25,247.62,248.25,11116.0,236.208,236.5033,235.9031,236.5033,11116.0
2022-05-06 14:50:00,248.24,248.72,247.75,248.04,16833.0,236.4938,236.9511,236.027,236.3032,16833.0
2022-05-06 15:00:00,248.04,248.12,247.26,247.38,21305.0,236.3032,236.3795,235.5601,235.6745,21305.0
2022-05-06 15:10:00,247.5,247.74,246.73,246.83,34236.0,235.7888,236.0174,235.0552,235.1505,34236.0
2022-05-06 15:20:00,246.83,247.24,246.59,247.07,15978.0,235.1505,235.5411,234.9218,235.3791,15978.0
2022-05-06 15:30:00,247.2,248.7,247.17,248.7,43349.0,235.503,236.932,235.4744,236.932,43349.0
2022-05-06 15:40:00,248.52,248.87,247.79,248.59,72874.0,236.7605,237.094,236.0651,236.8272,72874.0
2022-05-06 15:50:00,248.51,248.89,247.25,247.51,83942.0,236.751,237.113,235.5506,235.7983,83942.0
2022-05-09 09:30:00,245.14,245.94,244.75,245.23,19610.0,233.5405,234.3026,233.1689,233.6262,19610.0
2022-05-09 09:40:00,245.13,245.77,244.44,245.59,6691.0,233.5309,234.1406,232.8736,233.9692,6691.0
2022-05-09 09:50:00,245.41,246.05,245.16,245.91,13157.0,233.7977,234.4074,233.5595,234.274,13157.0
2022-05-09 10:00:00,245.78,246.7,245.64,246.03,5074.0,234.1502,235.0266,234.0168,234.3883,5074.0
2022-05-09 10:10:00,246.48,247.28,246.0,246.0,8900.0,234.8171,235.5792,234.3598,234.3598,8900.0
2022-05-09 10:20:00,245.89,246.83,245.84,246.28,23230.0,234.255,235.1505,234.2073,234.6265,23230.0
2022-05-09 10:30:00,246.55,247.54,246.22,246.22,15074.0,234.8837,235.8269,234.5694,234.5694,15074.0
2022-05-09 10:40:00,246.07,246.99,246.07,246.83,8118.0,234.4265,235.3029,234.4265,235.1505,8118.0
2022-05-09 10:50:00,246.5,246.91,246.06,246.06,6849.0,234.8361,235.2267,234.4169,234.4169,6849.0
2022-05-09 11:00:00,245.94,246.69,245.54,246.36,52313.0,234.3026,235.0171,233.9215,234.7027,52313.0
2022-05-09 11:10:00,246.46,247.47,246.25,246.39,51888.0,234.798,235.7602,234.5979,234.7313,51888.0
2022-05-09 11:20:00,246.35,246.88,246.35,246.53,6616.0,234.6932,235.1981,234.6932,234.8647,6616.0
2022-05-09 11:30:00,246.49,247.72,246.35,247.55,22720.0,234.8266,235.9984,234.6932,235.8364,22720.0
2022-05-09 11:40:00,247.5,247.75,247.21,247.63,12797.0,235.7888,236.027,235.5125,235.9126,12797.0
2022-05-09 11:50:00,247.63,248.07,247.54,247.69,13208.0,235.9126,236.3318,235.8269,235.9698,13208.0
2022-05-09 12:00:00,247.62,248.42,247.18,247.82,17164.0,235.9031,236.6653,235.4839,236.0936,17164.0
2022-05-09 12:10:00,247.99,248.89,247.86,248.32,14273.0,236.2556,237.113,236.1318,236.57,14273.0
2022-05-09 12:20:00,248.02,248.53,247.8,248.19,7379.0,236.2842,236.7701,236.0746,236.4461,7379.0
2022-05-09 12:30:00,248.19,248.59,248.02,248.09,6897.0,236.4461,236.8272,236.2842,236.3509,6897.0
2022-05-09 12:40:00,248.0,248.27,248.0,248.09,6573.0,236.2651,236.5224,236.2651,236.3509,6573.0
2022-05-09 12:50:00,248.18,248.27,247.72,247.75,5730.0,236.4366,236.5224,235.9984,236.027,5730.0
2022-05-09 13:00:00,247.66,248.15,247.64,248.15,4582.0,235.9412,236.408,235.9222,236.408,4582.0
2022-05-09 13:10:00,248.18,248.77,248.17,248.5,10735.0,236.4366,236.9987,236.4271,236.7415,10735.0
2022-05-09 13:20:00,248.5,249.03,248.37,249.0,6193.0,236.7415,237.2464,236.6176,237.2178,6193.0
2022-05-09 13:30:00,249.0,249.24,248.53,248.89,12538.0,237.2178,237.4465,236.7701,237.113,12538.0
2022-05-09 13:40:00,248.8,250.08,248.8,249.34,14834.0,237.0273,238.2467,237.0273,237.5417,14834.0
2022-05-09 13:50:00,249.38,249.6,248.34,248.71,8767.0,237.5798,237.7894,236.589,236.9415,8767.0
2022-05-09 14:00:00,248.68,249.23,248.68,248.96,7899.0,236.913,237.4369,236.913,237.1797,7899.0
2022-05-09 14:10:00,248.87,249.12,248.86,248.98,4488.0,237.094,237.3321,237.0844,237.1988,4488.0
2022-05-09 14:20:00,248.92,249.14,248.02,248.13,8415.0,237.1416,237.3512,236.2842,236.389,8415.0
2022-05-09 14:30:00,248.11,248.71,247.72,248.31,20765.0,236.3699,236.9415,235.9984,236.5605,20765.0
2022-05-09 14:40:00,248.24,248.54,248.07,248.12,8427.0,236.4938,236.7796,236.3318,236.3795,8427.0
2022-05-09 14:50:00,247.84,248.23,247.51,247.88,11891.0,236.1127,236.4842,235.7983,236.1508,11891.0
2022-05-09 15:00:00,247.91,248.16,247.43,247.78,25531.0,236.1794,236.4176,235.7221,236.0555,25531.0
2022-05-09 15:10:00,247.7,248.71,247.69,247.95,15348.0,235.9793,236.9415,235.9698,236.2175,15348.0
2022-05-09 15:20:00,247.84,247.96,247.49,247.61,9716.0,236.1127,236.227,235.7793,235.8936,9716.0
2022-05-09 15:30:00,247.57,247.68,246.9,247.52,26517.0,235.8555,235.9603,235.2172,235.8078,26517.0
2022-05-09 15:40:00,247.43,247.49,246.53,246.62,23435.0,235.7221,235.7793,234.8647,234.9504,23435.0
2022-05-09 15:50:00,246.79,246.8,245.77,246.24,71449.0,235.1124,235.1219,234.1406,234.5884,71449.0
2022-05-10 09:30:00,248.41,250.04,247.81,248.75,14674.0,236.6557,238.2086,236.0841,236.9796,14674.0
2022-05-10 09:40:00,248.69,249.3,248.13,248.85,6077.0,236.9225,237.5036,236.389,237.0749,6077.0
2022-05-10 09:50:00,248.91,249.55,248.21,249.53,10311.0,237.1321,237.7418,236.4652,237.7227,10311.0
2022-05-10 10:00:00,249.62,250.0,247.19,247.49,12747.0,237.8085,238.1705,235.4935,235.7793,12747.0
2022-05-10 10:10:00,247.48,247.78,246.49,246.89,33618.0,235.7697,236.0555,234.8266,235.2077,33618.0
2022-05-10 10:20:00,247.05,247.34,246.39,246.45,9345.0,235.3601,235.6364,234.7313,234.7885,9345.0
2022-05-10 10:30:00,246.58,246.77,245.55,246.5,6313.0,234.9123,235.0933,233.9311,234.8361,6313.0
2022-05-10 10:40:00,246.49,246.55,246.0,246.12,7934.0,234.8266,234.8837,234.3598,234.4741,7934.0
2022-05-10 10:50:00,246.01,246.25,245.56,245.7,14602.0,234.3693,234.5979,233.9406,234.074,14602.0
2022-05-10 11:00:00,245.74,246.23,245.37,245.67,12413.0,234.1121,234.5789,233.7596,234.0454,12413.0
2022-05-10 11:10:00,245.47,246.02,244.69,244.8,11413.0,233.8548,234.3788,233.1118,233.2165,11413.0
2022-05-10 11:20:00,245.23,245.48,244.47,244.66,8479.0,233.6262,233.8644,232.9022,233.0832,8479.0
2022-05-10 11:30:00,245.03,245.23,244.55,245.16,4855.0,233.4357,233.6262,232.9784,233.5595,4855.0
2022-05-10 11:40:00,245.19,245.19,244.34,244.49,4135.0,233.5881,233.5881,232.7783,232.9212,4135.0
2022-05-10 11:50:00,244.28,244.6,243.92,244.23,6841.0,232.7212,233.026,232.3782,232.6735,6841.0
2022-05-10 12:00:00,244.21,245.03,243.98,243.99,7455.0,232.6545,233.4357,232.4353,232.4449,7455.0
2022-05-10 12:10:00,244.17,244.69,243.86,244.23,6256.0,232.6164,233.1118,232.321,232.6735,6256.0
2022-05-10 12:20:00,244.13,244.55,244.0,244.36,3257.0,232.5783,232.9784,232.4544,232.7974,3257.0
2022-05-10 12:30:00,244.32,244.7,243.96,244.7,7860.0,232.7593,233.1213,232.4163,233.1213,7860.0
2022-05-10 12:40:00,244.77,245.24,244.58,245.22,7301.0,233.188,233.6357,233.007,233.6167,7301.0
2022-05-10 12:50:00,245.01,245.11,244.34,244.8,6486.0,233.4166,233.5119,232.7783,233.2165,6486.0
2022-05-10 13:00:00,244.84,246.0,244.84,245.55,11277.0,233.2547,234.3598,233.2547,233.9311,11277.0
2022-05-10 13:10:00,245.47,245.58,245.01,245.01,7821.0,233.8548,233.9596,233.4166,233.4166,7821.0
2022-05-10 13:20:00,245.21,245.96,245.09,245.82,7473.0,233.6071,234.3217,233.4928,234.1883,7473.0
2022-05-10 13:30:00,245.95,246.72,245.73,246.49,8197.0,234.3121,235.0457,234.1025,234.8266,8197.0
2022-05-10 13:40:00,246.51,247.02,246.4,247.02,10353.0,234.8456,235.3315,234.7408,235.3315,10353.0
2022-05-10 13:50:00,246.94,247.53,246.81,247.4,10918.0,235.2553,235.8174,235.1314,235.6935,10918.0
2022-05-10 14:00:00,247.29,248.11,247.28,247.69,10282.0,235.5887,236.3699,235.5792,235.9698,10282.0
2022-05-10 14:10:00,247.45,247.7,246.65,247.33,5915.0,235.7412,235.9793,234.979,235.6268,5915.0
2022-05-10 14:20:00,247.14,247.45,246.18,246.68,5726.0,235.4458,235.7412,234.5312,235.0076,5726.0
2022-05-10 14:30:00,246.92,247.1,246.6,246.69,6307.0,235.2362,235.4077,234.9314,235.0171,6307.0
2022-05-10 14:40:00,246.68,247.15,246.4,246.58,6176.0,235.0076,235.4554,234.7408,234.9123,6176.0
2022-05-10 14:50:00,246.68,247.18,246.6,246.88,6267.0,235.0076,235.4839,234.9314,235.1981,6267.0
2022-05-10 15:00:00,247.01,247.64,246.88,247.33,10972.0,235.322,235.9222,235.1981,235.6268,10972.0
2022-05-10 15:10:00,247.36,247.7,246.99,247.16,25186.0,235.6554,235.9793,235.3029,235.4649,25186.0
2022-05-10 15:20:00,247.31,247.39,246.24,246.49,19905.0,235.6078,235.684,234.5884,234.8266,19905.0
2022-05-10 15:30:00,246.38,246.45,245.75,245.92,13909.0,234.7218,234.7885,234.1216,234.2836,13909.0
2022-05-10 15:40:00,245.89,246.77,245.59,246.46,30442.0,234.255,235.0933,233.9692,234.798,30442.0
2022-05-10 15:50:00,246.2,247.0,245.94,246.77,82455.0,234.5503,235.3124,234.3026,235.0933,82455.0
2022-05-11 09:30:00,246.63,247.57,245.75,247.57,13345.0,234.96,235.8555,234.1216,235.8555,13345.0
2022-05-11 09:40:00,246.98,248.66,246.98,247.83,4340.0,235.2934,236.8939,235.2934,236.1032,4340.0
2022-05-11 09:50:00,247.54,248.82,247.06,248.02,5097.0,235.8269,237.0463,235.3696,236.2842,5097.0
2022-05-11 10:00:00,248.27,248.9,247.5,247.78,17446.0,236.5224,237.1225,235.7888,236.0555,17446.0
2022-05-11 10:10:00,247.78,248.53,247.6,247.99,11271.0,236.0555,236.7701,235.8841,236.2556,11271.0
2022-05-11 10:20:00,247.86,248.94,247.86,248.86,9659.0,236.1318,237.1607,236.1318,237.0844,9659.0
2022-05-11 10:30:00,248.82,249.62,248.39,249.62,10220.0,237.0463,237.8085,236.6367,237.8085,10220.0
2022-05-11 10:40:00,249.76,250.99,249.69,250.51,17825.0,237.9419,239.1136,237.8752,238.6564,17825.0
2022-05-11 10:50:00,250.42,250.52,249.48,250.52,7143.0,238.5706,238.6659,237.6751,238.6659,7143.0
2022-05-11 11:00:00,250.42,250.42,249.18,249.39,6957.0,238.5706,238.5706,237.3893,237.5894,6957.0
2022-05-11 11:10:00,249.49,250.16,249.29,249.62,15533.0,237.6846,238.3229,237.4941,237.8085,15533.0
2022-05-11 11:20:00,249.63,250.18,249.3,249.84,11774.0,237.818,238.342,237.5036,238.0181,11774.0
2022-05-11 11:30:00,249.76,250.48,249.56,250.33,9608.0,237.9419,238.6278,237.7513,238.4849,9608.0
2022-05-11 11:40:00,250.38,250.57,249.99,250.13,23914.0,238.5325,238.7135,238.161,238.2943,23914.0
2022-05-11 11:50:00,250.14,250.17,249.48,249.69,5446.0,238.3039,238.3324,237.6751,237.8752,5446.0
2022-05-11 12:00:00,249.63,249.85,249.21,249.51,7323.0,237.818,238.0276,237.4179,237.7037,7323.0
2022-05-11 12:10:00,249.31,249.57,248.96,249.01,8511.0,237.5131,237.7608,237.1797,237.2273,8511.0
2022-05-11 12:20:00,248.97,249.46,248.19,248.22,31732.0,237.1892,237.656,236.4461,236.4747,31732.0
2022-05-11 12:30:00,248.19,249.1,248.11,248.9,18230.0,236.4461,237.3131,236.3699,237.1225,18230.0
2022-05-11 12:40:00,248.84,248.84,248.2,248.54,6470.0,237.0654,237.0654,236.4557,236.7796,6470.0
2022-05-11 12:50:00,248.47,248.47,248.01,248.08,16775.0,236.7129,236.7129,236.2747,236.3413,16775.0
2022-05-11 13:00:00,248.01,248.14,247.42,247.5,12939.0,236.2747,236.3985,235.7126,235.7888,12939.0
2022-05-11 13:10:00,247.66,247.84,247.45,247.71,8432.0,235.9412,236.1127,235.7412,235.9889,8432.0
2022-05-11 13:20:00,247.73,247.97,247.24,247.36,6691.0,236.0079,236.2365,235.5411,235.6554,6691.0
2022-05-11 13:30:00,247.14,247.94,247.14,247.39,7417.0,235.4458,236.208,235.4458,235.684,7417.0
2022-05-11 13:40:00,247.32,247.63,247.01,247.5,9941.0,235.6173,235.9126,235.322,235.7888,9941.0
2022-05-11 13:50:00,247.63,247.75,246.4,246.77,11667.0,235.9126,236.027,234.7408,235.0933,11667.0
2022-05-11 14:00:00,247.2,247.6,247.14,247.6,4942.0,235.503,235.8841,235.4458,235.8841,4942.0
2022-05-11 14:10:00,247.46,248.03,247.35,248.03,19321.0,235.7507,236.2937,235.6459,236.2937,19321.0
2022-05-11 14:20:00,247.98,248.78,247.62,248.0,10056.0,236.2461,237.0082,235.9031,236.2651,10056.0
2022-05-11 14:30:00,247.92,248.63,247.86,248.37,11680.0,236.1889,236.8653,236.1318,236.6176,11680.0
2022-05-11 14:40:00,248.43,248.53,248.04,248.31,7406.0,236.6748,236.7701,236.3032,236.5605,7406.0
2022-05-11 14:50:00,248.4,248.44,247.8,247.91,11521.0,236.6462,236.6843,236.0746,236.1794,11521.0
2022-05-11 15:00:00,247.74,247.99,247.63,247.83,9126.0,236.0174,236.2556,235.9126,236.1032,9126.0
2022-05-11 15:10:00,247.9,248.21,247.14,247.56,11327.0,236.1699,236.4652,235.4458,235.8459,11327.0
2022-05-11 15:20:00,247.51,247.92,247.43,247.64,9439.0,235.7983,236.1889,235.7221,235.9222,9439.0
2022-05-11 15:30:00,247.64,247.68,246.44,246.47,14979.0,235.9222,235.9603,234.7789,234.8075,14979.0
2022-05-11 15:40:00,246.46,246.7,246.3,246.4,40895.0,234.798,235.0266,234.6456,234.7408,40895.0
2022-05-11 15:50:00,246.32,246.4,245.61,246.02,43182.0,234.6646,234.7408,233.9882,234.3788,43182.0
2022-05-12 09:30:00,245.15,246.38,244.51,245.95,19148.0,233.55,234.7218,232.9403,234.3121,19148.0
2022-05-12 09:40:00,246.24,247.64,246.24,247.57,17308.0,234.5884,235.9222,234.5884,235.8555,17308.0
2022-05-12 09:50:00,247.36,248.53,246.69,247.41,40736.0,235.6554,236.7701,235.0171,235.703,40736.0
2022-05-12 10:00:00,247.37,247.64,246.23,247.49,21632.0,235.6649,235.9222,234.5789,235.7793,21632.0
2022-05-12 10:10:00,247.48,248.48,247.46,247.81,22019.0,235.7697,236.7224,235.7507,236.0841,22019.0
2022-05-12 10:20:00,247.8,248.58,247.74,247.86,10233.0,236.0746,236.8177,236.0174,236.1318,10233.0
2022-05-12 10:30:00,247.6,247.62,246.8,246.93,5673.0,235.8841,235.9031,235.1219,235.2458,5673.0
2022-05-12 10:40:00,246.82,246.95,246.5,246.54,10106.0,235.141,235.2648,234.8361,234.8742,10106.0
2022-05-12 10:50:00,246.63,246.71,246.21,246.36,11740.0,234.96,235.0362,234.5598,234.7027,11740.0
2022-05-12 11:00:00,246.25,247.1,246.0,246.96,8300.0,234.5979,235.4077,234.3598,235.2743,8300.0
2022-05-12 11:10:00,247.13,247.13,246.1,246.22,8186.0,235.4363,235.4363,234.455,234.5694,8186.0
2022-05-12 11:20:00,246.21,246.28,245.98,246.28,11769.0,234.5598,234.6265,234.3407,234.6265,11769.0
2022-05-12 11:30:00,246.12,246.34,245.81,246.31,7442.0,234.4741,234.6837,234.1788,234.6551,7442.0
2022-05-12 11:40:00,246.08,246.13,245.33,245.33,4471.0,234.436,234.4836,233.7215,233.7215,4471.0
2022-05-12 11:50:00,245.19,245.23,244.71,244.93,4136.0,233.5881,233.6262,233.1308,233.3404,4136.0
2022-05-12 12:00:00,244.92,245.13,244.76,244.98,7799.0,233.3309,233.5309,233.1784,233.388,7799.0
2022-05-12 12:10:00,244.91,245.24,244.53,245.19,11002.0,233.3213,233.6357,232.9593,233.5881,11002.0
2022-05-12 12:20:00,245.06,245.77,244.99,245.56,6373.0,233.4642,234.1406,233.3976,233.9406,6373.0
2022-05-12 12:30:00,245.49,245.57,245.03,245.42,5708.0,233.8739,233.9501,233.4357,233.8072,5708.0
2022-05-12 12:40:00,245.36,245.56,244.77,245.04,4919.0,233.75,233.9406,233.188,233.4452,4919.0
2022-05-12 12:50:00,245.35,245.5,244.85,244.92,13485.0,233.7405,233.8834,233.2642,233.3309,13485.0
2022-05-12 13:00:00,244.76,245.01,244.68,244.86,3540.0,233.1784,233.4166,233.1022,233.2737,3540.0
2022-05-12 13:10:00,244.97,245.29,244.72,244.77,8215.0,233.3785,233.6834,233.1403,233.188,8215.0
2022-05-12 13:20:00,244.9,245.08,244.17,244.51,12578.0,233.3118,233.4833,232.6164,232.9403,12578.0
2022-05-12 13:30:00,244.46,244.56,243.92,244.37,12023.0,232.8926,232.9879,232.3782,232.8069,12023.0
2022-05-12 13:40:00,244.15,244.37,243.44,243.74,13614.0,232.5973,232.8069,231.9209,232.2067,13614.0
2022-05-12 13:50:00,243.8,244.33,243.7,244.26,13979.0,232.2639,232.7688,232.1686,232.7021,13979.0
2022-05-12 14:00:00,244.19,244.79,243.9,243.9,34633.0,232.6354,233.207,232.3591,232.3591,34633.0
2022-05-12 14:10:00,243.81,244.02,243.58,243.81,21255.0,232.2734,232.4735,232.0543,232.2734,21255.0
2022-05-12 14:20:00,243.93,244.1,243.49,243.82,20841.0,232.3877,232.5497,231.9685,232.2829,20841.0
2022-05-12 14:30:00,243.8,243.9,242.97,243.1,18838.0,232.2639,232.3591,231.4731,231.597,18838.0
2022-05-12 14:40:00,243.05,243.37,243.0,243.21,8379.0,231.5494,231.8542,231.5017,231.7018,8379.0
2022-05-12 14:50:00,243.19,243.76,243.01,243.66,14189.0,231.6827,232.2258,231.5112,232.1305,14189.0
2022-05-12 15:00:00,243.8,243.86,243.24,243.24,17165.0,232.2639,232.321,231.7304,231.7304,17165.0
2022-05-12 15:10:00,243.24,244.11,243.0,244.05,9909.0,231.7304,232.5592,231.5017,232.502,9909.0
2022-05-12 15:20:00,244.1,245.22,244.07,244.44,18224.0,232.5497,233.6167,232.5211,232.8736,18224.0
2022-05-12 15:30:00,244.35,245.21,244.35,245.2,22388.0,232.7878,233.6071,232.7878,233.5976,22388.0
2022-05-12 15:40:00,245.26,245.32,244.75,244.89,40053.0,233.6548,233.7119,233.1689,233.3023,40053.0
2022-05-12 15:50:00,244.95,245.49,244.74,245.08,130472.0,233.3595,233.8739,233.1594,233.4833,130472.0
2022-05-13 09:30:00,245.64,246.27,244.0,245.59,71218.0,234.0168,234.617,232.4544,233.9692,71218.0
2022-05-13 09:40:00,245.79,246.48,245.08,245.18,33205.0,234.1597,234.8171,233.4833,233.5786,33205.0
2022-05-13 09:50:00,245.06,246.46,245.06,246.32,22008.0,233.4642,234.798,233.4642,234.6646,22008.0
2022-05-13 10:00:00,246.46,247.61,246.35,247.43,22526.0,234.798,235.8936,234.6932,235.7221,22526.0
2022-05-13 10:10:00,247.75,248.57,247.72,247.84,42449.0,236.027,236.8082,235.9984,236.1127,42449.0
2022-05-13 10:20:00,247.89,248.95,247.65,248.42,18718.0,236.1603,237.1702,235.9317,236.6653,18718.0
2022-05-13 10:30:00,248.48,248.48,247.48,247.62,10003.0,236.7224,236.7224,235.7697,235.9031,10003.0
2022-05-13 10:40:00,247.6,247.77,246.92,246.92,14651.0,235.8841,236.046,235.2362,235.2362,14651.0
2022-05-13 10:50:00,246.87,247.56,246.87,247.47,13209.0,235.1886,235.8459,235.1886,235.7602,13209.0
2022-05-13 11:00:00,247.42,248.22,247.31,248.07,12913.0,235.7126,236.4747,235.6078,236.3318,12913.0
2022-05-13 11:10:00,248.25,248.5,247.65,247.66,21706.0,236.5033,236.7415,235.9317,235.9412,21706.0
2022-05-13 11:20:00,247.65,248.5,247.4,248.33,34925.0,235.9317,236.7415,235.6935,236.5795,34925.0
2022-05-13 11:30:00,248.38,249.29,248.38,249.29,5400.0,236.6271,237.4941,236.6271,237.4941,5400.0
2022-05-13 11:40:00,249.21,249.26,248.24,248.3,8808.0,237.4179,237.4655,236.4938,236.5509,8808.0
2022-05-13 11:50:00,248.26,248.62,248.26,248.41,12356.0,236.5128,236.8558,236.5128,236.6557,12356.0
2022-05-13 12:00:00,248.53,249.45,248.43,249.45,3032.0,236.7701,237.6465,236.6748,237.6465,3032.0
2022-05-13 12:10:00,249.42,249.72,249.34,249.4,6438.0,237.6179,237.9037,237.5417,237.5989,6438.0
2022-05-13 12:20:00,249.44,249.8,249.26,249.61,5442.0,237.637,237.98,237.4655,237.7989,5442.0
2022-05-13 12:30:00,249.53,249.81,249.49,249.57,12759.0,237.7227,237.9895,237.6846,237.7608,12759.0
2022-05-13 12:40:00,249.48,249.59,248.42,248.42,10503.0,237.6751,237.7799,236.6653,236.6653,10503.0
2022-05-13 12:50:00,248.51,248.51,247.95,248.26,18519.0,236.751,236.751,236.2175,236.5128,18519.0
2022-05-13 13:00:00,248.18,248.31,247.94,248.04,20073.0,236.4366,236.5605,236.208,236.3032,20073.0
2022-05-13 13:10:00,248.09,248.3,247.92,248.09,17591.0,236.3509,236.5509,236.1889,236.3509,17591.0
2022-05-13 13:20:00,248.09,248.1,247.72,247.77,18721.0,236.3509,236.3604,235.9984,236.046,18721.0
2022-05-13 13:30:00,247.83,247.88,247.25,247.33,20123.0,236.1032,236.1508,235.5506,235.6268,20123.0
2022-05-13 13:40:00,247.26,247.39,246.31,246.85,39156.0,235.5601,235.684,234.6551,235.1695,39156.0
2022-05-13 13:50:00,246.89,247.55,246.89,247.25,8619.0,235.2077,235.8364,235.2077,235.5506,8619.0
2022-05-13 14:00:00,247.18,247.19,246.5,246.55,21701.0,235.4839,235.4935,234.8361,234.8837,21701.0
2022-05-13 14:10:00,246.62,246.89,246.31,246.68,38144.0,234.9504,235.2077,234.6551,235.0076,38144.0
2022-05-13 14:20:00,246.72,246.81,246.24,246.81,11559.0,235.0457,235.1314,234.5884,235.1314,11559.0
2022-05-13 14:30:00,246.96,247.63,246.96,247.56,7975.0,235.2743,235.9126,235.2743,235.8459,7975.0
2022-05-13 14:40:00,247.56,247.66,247.07,247.19,7142.0,235.8459,235.9412,235.3791,235.4935,7142.0
2022-05-13 14:50:00,247.15,247.86,247.14,247.73,10662.0,235.4554,236.1318,235.4458,236.0079,10662.0
2022-05-13 15:00:00,247.83,248.48,247.78,248.48,9285.0,236.1032,236.7224,236.0555,236.7224,9285.0
2022-05-13 15:10:00,248.57,248.9,248.35,248.68,20339.0,236.8082,237.1225,236.5986,236.913,20339.0
2022-05-13 15:20:00,248.63,249.23,248.5,249.23,12330.0,236.8653,237.4369,236.7415,237.4369,12330.0
2022-05-13 15:30:00,249.16,249.43,248.75,249.29,65526.0,237.3702,237.6275,236.9796,237.4941,65526.0
2022-05-13 15:40:00,249.27,250.41,249.22,250.0,42733.0,237.475,238.5611,237.4274,238.1705,42733.0
2022-05-13 15:50:00,250.05,250.08,248.89,248.92,177719.0,238.2181,238.2467,237.113,237.1416,177719.0
2022-05-16 09:30:00,249.33,249.33,247.2,249.18,13903.0,237.5322,237.5322,235.503,237.3893,13903.0
2022-05-16 09:40:00,248.82,249.26,248.3,248.93,20541.0,237.0463,237.4655,236.5509,237.1511,20541.0
2022-05-16 09:50:00,248.93,249.49,248.68,249.15,63265.0,237.1511,237.6846,236.913,237.3607,63265.0
2022-05-16 10:00:00,249.35,249.93,248.34,249.77,20147.0,237.5513,238.1038,236.589,237.9514,20147.0
2022-05-16 10:10:00,249.77,250.71,249.76,249.9,8157.0,237.9514,238.8469,237.9419,238.0752,8157.0
2022-05-16 10:20:00,250.02,250.09,249.3,249.34,14352.0,238.1895,238.2562,237.5036,237.5417,14352.0
2022-05-16 10:30:00,249.5,250.15,249.34,250.15,4170.0,237.6942,238.3134,237.5417,238.3134,4170.0
2022-05-16 10:40:00,250.32,250.54,249.69,249.69,26951.0,238.4754,238.6849,237.8752,237.8752,26951.0
2022-05-16 10:50:00,249.67,250.25,249.55,250.25,4403.0,237.8561,238.4087,237.7418,238.4087,4403.0
2022-05-16 11:00:00,249.91,250.48,249.9,250.48,3261.0,238.0848,238.6278,238.0752,238.6278,3261.0
2022-05-16 11:10:00,250.53,250.53,250.11,250.13,3941.0,238.6754,238.6754,238.2753,238.2943,3941.0
2022-05-16 11:20:00,250.03,250.3,249.9,250.22,8100.0,238.1991,238.4563,238.0752,238.3801,8100.0
2022-05-16 11:30:00,250.19,250.23,249.67,250.06,4917.0,238.3515,238.3896,237.8561,238.2277,4917.0
2022-05-16 11:40:00,250.21,250.67,250.01,250.31,4347.0,238.3706,238.8088,238.18,238.4658,4347.0
2022-05-16 11:50:00,250.37,250.53,249.98,250.01,8554.0,238.523,238.6754,238.1514,238.18,8554.0
2022-05-16 12:00:00,250.06,250.31,249.73,249.96,10471.0,238.2277,238.4658,237.9133,238.1324,10471.0
2022-05-16 12:10:00,250.02,250.02,249.66,249.67,6297.0,238.1895,238.1895,237.8466,237.8561,6297.0
2022-05-16 12:20:00,249.72,250.11,249.69,250.08,6071.0,237.9037,238.2753,237.8752,238.2467,6071.0
2022-05-16 12:30:00,250.06,250.4,249.99,250.12,6014.0,238.2277,238.5516,238.161,238.2848,6014.0
2022-05-16 12:40:00,250.03,250.2,249.39,249.79,11476.0,238.1991,238.361,237.5894,237.9704,11476.0
2022-05-16 12:50:00,249.89,249.89,249.48,249.56,10435.0,238.0657,238.0657,237.6751,237.7513,10435.0
2022-05-16 13:00:00,249.62,249.92,249.36,249.82,9893.0,237.8085,238.0943,237.5608,237.999,9893.0
2022-05-16 13:10:00,249.88,250.14,249.69,249.69,12098.0,238.0562,238.3039,237.8752,237.8752,12098.0
2022-05-16 13:20:00,249.69,250.45,249.67,250.25,11633.0,237.8752,238.5992,237.8561,238.4087,11633.0
2022-05-16 13:30:00,250.38,250.55,250.16,250.3,10557.0,238.5325,238.6945,238.3229,238.4563,10557.0
2022-05-16 13:40:00,250.33,250.58,250.08,250.2,10975.0,238.4849,238.723,238.2467,238.361,10975.0
2022-05-16 13:50:00,250.07,250.29,250.0,250.05,6505.0,238.2372,238.4468,238.1705,238.2181,6505.0
2022-05-16 14:00:00,250.04,250.43,250.04,250.15,11736.0,238.2086,238.5801,238.2086,238.3134,11736.0
2022-05-16 14:10:00,250.03,250.29,249.87,250.18,6986.0,238.1991,238.4468,238.0466,238.342,6986.0
2022-05-16 14:20:00,250.23,250.5,249.92,250.34,9319.0,238.3896,238.6468,238.0943,238.4944,9319.0
2022-05-16 14:30:00,250.49,250.51,250.06,250.1,5905.0,238.6373,238.6564,238.2277,238.2658,5905.0
2022-05-16 14:40:00,250.16,250.25,249.88,249.96,10278.0,238.3229,238.4087,238.0562,238.1324,10278.0
2022-05-16 14:50:00,249.96,250.21,249.88,250.13,10179.0,238.1324,238.3706,238.0562,238.2943,10179.0
2022-05-16 15:00:00,250.13,250.4,250.0,250.12,14923.0,238.2943,238.5516,238.1705,238.2848,14923.0
2022-05-16 15:10:00,250.08,250.09,249.5,249.51,12308.0,238.2467,238.2562,237.6942,237.7037,12308.0
2022-05-16 15:20:00,249.44,249.66,249.28,249.55,35257.0,237.637,237.8466,237.4846,237.7418,35257.0
2022-05-16 15:30:00,249.54,249.67,249.21,249.55,24698.0,237.7323,237.8561,237.4179,237.7418,24698.0
2022-05-16 15:40:00,249.7,249.81,249.49,249.69,17613.0,237.8847,237.9895,237.6846,237.8752,17613.0
2022-05-16 15:50:00,249.69,250.18,249.08,249.47,119069.0,237.8752,238.342,237.294,237.6656,119069.0
2022-05-17 09:30:00,251.01,251.5,248.69,249.37,12990.0,239.1327,239.5995,236.9225,237.5703,12990.0
2022-05-17 09:40:00,249.08,249.82,249.01,249.57,30566.0,237.294,237.999,237.2273,237.7608,30566.0
2022-05-17 09:50:00,249.73,250.32,249.42,250.12,9484.0,237.9133,238.4754,237.6179,238.2848,9484.0
2022-05-17 10:00:00,250.15,250.63,249.87,250.0,7210.0,238.3134,238.7707,238.0466,238.1705,7210.0
2022-05-17 10:10:00,250.08,250.43,249.99,250.12,8797.0,238.2467,238.5801,238.161,238.2848,8797.0
2022-05-17 10:20:00,250.19,250.26,249.77,250.24,6221.0,238.3515,238.4182,237.9514,238.3991,6221.0
2022-05-17 10:30:00,250.45,250.89,250.24,250.29,6124.0,238.5992,239.0184,238.3991,238.4468,6124.0
2022-05-17 10:40:00,250.19,250.24,249.62,250.01,5110.0,238.3515,238.3991,237.8085,238.18,5110.0
2022-05-17 10:50:00,250.04,250.87,249.98,250.67,10279.0,238.2086,238.9993,238.1514,238.8088,10279.0
2022-05-17 11:00:00,250.73,251.17,250.67,250.89,35967.0,238.866,239.2851,238.8088,239.0184,35967.0
2022-05-17 11:10:00,251.04,251.27,250.45,250.59,8685.0,239.1613,239.3804,238.5992,238.7326,8685.0
2022-05-17 11:20:00,250.35,250.7,250.35,250.63,7890.0,238.5039,238.8374,238.5039,238.7707,7890.0
2022-05-17 11:30:00,250.56,250.65,250.07,250.39,6600.0,238.704,238.7897,238.2372,238.542,6600.0
2022-05-17 11:40:00,250.36,250.42,249.98,250.3,5808.0,238.5135,238.5706,238.1514,238.4563,5808.0
2022-05-17 11:50:00,250.26,250.55,250.2,250.55,3878.0,238.4182,238.6945,238.361,238.6945,3878.0
2022-05-17 12:00:00,250.52,250.65,250.07,250.53,11807.0,238.6659,238.7897,238.2372,238.6754,11807.0
2022-05-17 12:10:00,250.42,250.84,250.26,250.8,3502.0,238.5706,238.9707,238.4182,238.9326,3502.0
2022-05-17 12:20:00,250.78,250.81,250.34,250.59,8182.0,238.9136,238.9422,238.4944,238.7326,8182.0
2022-05-17 12:30:00,250.72,251.1,250.72,250.96,3820.0,238.8564,239.2184,238.8564,239.0851,3820.0
2022-05-17 12:40:00,251.06,251.5,250.92,251.5,25611.0,239.1803,239.5995,239.047,239.5995,25611.0
2022-05-17 12:50:00,251.46,251.8,251.45,251.73,4654.0,239.5614,239.8853,239.5519,239.8186,4654.0
2022-05-17 13:00:00,251.74,252.0,251.45,251.9,15391.0,239.8282,240.0759,239.5519,239.9806,15391.0
2022-05-17 13:10:00,251.9,252.13,251.81,252.09,8264.0,239.9806,240.1997,239.8948,240.1616,8264.0
2022-05-17 13:20:00,252.09,252.11,251.67,251.73,13883.0,240.1616,240.1807,239.7615,239.8186,13883.0
2022-05-17 13:30:00,251.74,251.8,251.6,251.7,5825.0,239.8282,239.8853,239.6948,239.7901,5825.0
2022-05-17 13:40:00,251.77,251.85,251.29,251.34,8621.0,239.8567,239.933,239.3995,239.4471,8621.0
2022-05-17 13:50:00,251.27,251.27,250.93,251.16,7749.0,239.3804,239.3804,239.0565,239.2756,7749.0
2022-05-17 14:00:00,251.08,251.44,250.8,251.22,8002.0,239.1994,239.5424,238.9326,239.3328,8002.0
2022-05-17 14:10:00,251.23,251.23,250.48,250.48,9632.0,239.3423,239.3423,238.6278,238.6278,9632.0
2022-05-17 14:20:00,250.45,250.77,249.94,250.59,10198.0,238.5992,238.9041,238.1133,238.7326,10198.0
2022-05-17 14:30:00,250.52,250.6,250.16,250.44,6529.0,238.6659,238.7421,238.3229,238.5897,6529.0
2022-05-17 14:40:00,250.58,250.91,250.5,250.91,11202.0,238.723,239.0374,238.6468,239.0374,11202.0
2022-05-17 14:50:00,250.9,251.19,250.8,251.0,15589.0,239.0279,239.3042,238.9326,239.1232,15589.0
2022-05-17 15:00:00,251.08,251.12,250.88,251.0,10516.0,239.1994,239.2375,239.0089,239.1232,10516.0
2022-05-17 15:10:00,251.01,251.33,250.94,251.29,7311.0,239.1327,239.4376,239.066,239.3995,7311.0
2022-05-17 15:20:00,251.29,251.34,250.96,251.18,12109.0,239.3995,239.4471,239.0851,239.2947,12109.0
2022-05-17 15:30:00,251.17,251.21,250.81,251.0,20220.0,239.2851,239.3232,238.9422,239.1232,20220.0
2022-05-17 15:40:00,250.98,251.16,250.77,251.01,22025.0,239.1041,239.2756,238.9041,239.1327,22025.0
2022-05-17 15:50:00,251.0,251.11,250.83,251.05,105806.0,239.1232,239.228,238.9612,239.1708,105806.0
2022-05-18 09:30:00,251.0,251.0,249.04,249.46,18256.0,239.1232,239.1232,237.2559,237.656,18256.0
2022-05-18 09:40:00,249.16,249.18,248.3,248.73,6408.0,237.3702,237.3893,236.5509,236.9606,6408.0
2022-05-18 09:50:00,248.61,248.61,247.45,247.54,5046.0,236.8463,236.8463,235.7412,235.8269,5046.0
2022-05-18 10:00:00,247.38,247.53,246.74,246.75,33604.0,235.6745,235.8174,235.0648,235.0743,33604.0
2022-05-18 10:10:00,246.64,247.09,246.27,246.45,16401.0,234.9695,235.3982,234.617,234.7885,16401.0
2022-05-18 10:20:00,246.56,246.56,245.37,245.65,18865.0,234.8933,234.8933,233.7596,234.0263,18865.0
2022-05-18 10:30:00,245.77,246.07,245.29,245.45,16968.0,234.1406,234.4265,233.6834,233.8358,16968.0
2022-05-18 10:40:00,245.31,245.58,244.34,244.51,33239.0,233.7024,233.9596,232.7783,232.9403,33239.0
2022-05-18 10:50:00,244.48,244.6,243.46,244.16,16775.0,232.9117,233.026,231.94,232.6068,16775.0
2022-05-18 11:00:00,244.02,244.17,242.62,242.66,12024.0,232.4735,232.6164,231.1397,231.1778,12024.0
2022-05-18 11:10:00,242.62,242.69,242.21,242.69,6396.0,231.1397,231.2064,230.7491,231.2064,6396.0
2022-05-18 11:20:00,242.59,243.19,242.35,242.86,7221.0,231.1111,231.6827,230.8825,231.3683,7221.0
2022-05-18 11:30:00,242.9,243.75,242.81,243.11,9032.0,231.4065,232.2162,231.3207,231.6065,9032.0
2022-05-18 11:40:00,243.12,243.24,242.25,242.41,25451.0,231.616,231.7304,230.7872,230.9396,25451.0
2022-05-18 11:50:00,242.38,242.64,241.48,242.15,24926.0,230.9111,231.1588,230.0536,230.6919,24926.0
2022-05-18 12:00:00,242.26,242.26,241.46,241.46,5281.0,230.7967,230.7967,230.0346,230.0346,5281.0
2022-05-18 12:10:00,241.35,241.9,241.25,241.45,8458.0,229.9298,230.4538,229.8345,230.0251,8458.0
2022-05-18 12:20:00,241.52,241.53,240.83,240.95,9562.0,230.0918,230.1013,229.4344,229.5487,9562.0
2022-05-18 12:30:00,240.9,241.01,240.69,240.7,7256.0,229.5011,229.6059,229.301,229.3106,7256.0
2022-05-18 12:40:00,240.69,240.7,240.15,240.24,6329.0,229.301,229.3106,228.7866,228.8723,6329.0
2022-05-18 12:50:00,240.4,240.51,240.0,240.19,14794.0,229.0247,229.1295,228.6437,228.8247,14794.0
2022-05-18 13:00:00,240.2,240.23,239.67,239.79,16945.0,228.8342,228.8628,228.3293,228.4436,16945.0
2022-05-18 13:10:00,239.8,239.97,238.96,239.21,17464.0,228.4531,228.6151,227.6529,227.8911,17464.0
2022-05-18 13:20:00,239.36,239.73,239.36,239.63,9813.0,228.034,228.3865,228.034,228.2912,9813.0
2022-05-18 13:30:00,239.54,239.55,239.0,239.22,4828.0,228.2054,228.215,227.691,227.9006,4828.0
2022-05-18 13:40:00,239.12,239.12,238.35,238.46,5788.0,227.8053,227.8053,227.0717,227.1765,5788.0
2022-05-18 13:50:00,238.48,238.58,238.1,238.5,9149.0,227.1956,227.2909,226.8336,227.2147,9149.0
2022-05-18 14:00:00,238.57,238.65,238.41,238.58,4278.0,227.2813,227.3576,227.1289,227.2909,4278.0
2022-05-18 14:10:00,238.53,238.62,237.82,238.5,9647.0,227.2432,227.329,226.5668,227.2147,9647.0
2022-05-18 14:20:00,238.42,239.61,238.38,239.45,10293.0,227.1384,228.2721,227.1003,228.1197,10293.0
2022-05-18 14:30:00,239.39,239.4,238.04,238.68,17443.0,228.0625,228.0721,226.7764,227.3861,17443.0
2022-05-18 14:40:00,238.55,238.75,238.18,238.64,21713.0,227.2623,227.4528,226.9098,227.348,21713.0
2022-05-18 14:50:00,238.59,238.68,238.05,238.15,15850.0,227.3004,227.3861,226.7859,226.8812,15850.0
2022-05-18 15:00:00,238.07,238.07,237.65,237.77,18634.0,226.805,226.805,226.4049,226.5192,18634.0
2022-05-18 15:10:00,237.69,238.46,237.62,238.44,14298.0,226.443,227.1765,226.3763,227.1575,14298.0
2022-05-18 15:20:00,238.42,238.53,237.22,237.41,21501.0,227.1384,227.2432,225.9952,226.1762,21501.0
2022-05-18 15:30:00,237.42,238.15,237.3,237.92,28558.0,226.1858,226.8812,226.0714,226.6621,28558.0
2022-05-18 15:40:00,237.88,238.08,237.12,237.22,32132.0,226.624,226.8145,225.9,225.9952,32132.0
2022-05-18 15:50:00,237.49,237.58,236.84,237.11,81093.0,226.2524,226.3382,225.6332,225.8904,81093.0
2022-05-19 09:30:00,235.16,235.88,234.31,234.99,41846.0,224.0327,224.7186,223.2229,223.8707,41846.0
2022-05-19 09:40:00,234.99,235.3,233.46,233.55,35035.0,223.8707,224.1661,222.4131,222.4989,35035.0
2022-05-19 09:50:00,233.26,233.62,231.76,232.81,66503.0,222.2226,222.5656,220.7936,221.7939,66503.0
2022-05-19 10:00:00,232.87,235.3,232.8,235.3,36476.0,221.8511,224.1661,221.7844,224.1661,36476.0
2022-05-19 10:10:00,235.3,236.73,234.7,235.9,35655.0,224.1661,225.5284,223.5945,224.7377,35655.0
2022-05-19 10:20:00,236.08,236.56,234.84,235.71,34557.0,224.9092,225.3664,223.7278,224.5567,34557.0
2022-05-19 10:30:00,235.5,235.84,235.02,235.09,14801.0,224.3566,224.6805,223.8993,223.966,14801.0
2022-05-19 10:40:00,235.09,235.19,233.56,233.57,21787.0,223.966,224.0613,222.5084,222.5179,21787.0
2022-05-19 10:50:00,233.52,234.67,233.15,234.52,23046.0,222.4703,223.5659,222.1178,223.423,23046.0
2022-05-19 11:00:00,234.67,235.21,234.01,234.16,20074.0,223.5659,224.0803,222.9371,223.08,20074.0
2022-05-19 11:10:00,234.28,234.99,233.93,234.38,16731.0,223.1943,223.8707,222.8609,223.2896,16731.0
2022-05-19 11:20:00,234.37,234.57,234.11,234.44,16406.0,223.2801,223.4706,223.0324,223.3468,16406.0
2022-05-19 11:30:00,234.63,235.83,234.59,235.75,9706.0,223.5278,224.671,223.4897,224.5948,9706.0
2022-05-19 11:40:00,235.81,236.01,235.47,235.9,8980.0,224.6519,224.8425,224.328,224.7377,8980.0
2022-05-19 11:50:00,236.07,236.07,234.87,235.14,15184.0,224.8996,224.8996,223.7564,224.0136,15184.0
2022-05-19 12:00:00,235.13,235.13,234.19,234.52,11449.0,224.0041,224.0041,223.1086,223.423,11449.0
2022-05-19 12:10:00,234.56,235.51,234.55,234.96,9962.0,223.4611,224.3661,223.4516,223.8422,9962.0
2022-05-19 12:20:00,234.96,234.96,234.22,234.51,5825.0,223.8422,223.8422,223.1372,223.4135,5825.0
2022-05-19 12:30:00,234.62,234.65,233.75,233.75,6275.0,223.5182,223.5468,222.6894,222.6894,6275.0
2022-05-19 12:40:00,233.66,233.95,233.28,233.44,7000.0,222.6037,222.8799,222.2417,222.3941,7000.0
2022-05-19 12:50:00,233.52,233.92,233.49,233.81,4480.0,222.4703,222.8514,222.4417,222.7466,4480.0
2022-05-19 13:00:00,233.81,233.88,233.39,233.67,11725.0,222.7466,222.8133,222.3464,222.6132,11725.0
2022-05-19 13:10:00,233.64,233.73,233.27,233.73,9295.0,222.5846,222.6704,222.2321,222.6704,9295.0
2022-05-19 13:20:00,233.71,234.79,233.51,234.49,17868.0,222.6513,223.6802,222.4608,223.3944,17868.0
2022-05-19 13:30:00,234.47,235.14,234.47,234.98,6924.0,223.3753,224.0136,223.3753,223.8612,6924.0
2022-05-19 13:40:00,235.03,235.31,234.54,234.7,9520.0,223.9088,224.1756,223.442,223.5945,9520.0
2022-05-19 13:50:00,234.75,235.93,234.75,235.44,13454.0,223.6421,224.7663,223.6421,224.2994,13454.0
2022-05-19 14:00:00,235.53,235.54,235.0,235.22,12806.0,224.3852,224.3947,223.8803,224.0899,12806.0
2022-05-19 14:10:00,235.33,235.82,235.24,235.4,17621.0,224.1946,224.6615,224.1089,224.2613,17621.0
2022-05-19 14:20:00,235.3,235.84,235.3,235.66,8310.0,224.1661,224.6805,224.1661,224.509,8310.0
2022-05-19 14:30:00,235.62,236.44,235.62,236.32,7368.0,224.4709,225.2521,224.4709,225.1378,7368.0
2022-05-19 14:40:00,236.24,237.1,235.66,237.07,27335.0,225.0616,225.8809,224.509,225.8523,27335.0
2022-05-19 14:50:00,237.17,237.24,236.61,237.08,7157.0,225.9476,226.0143,225.4141,225.8618,7157.0
2022-05-19 15:00:00,237.11,237.64,236.72,236.72,15723.0,225.8904,226.3953,225.5189,225.5189,15723.0
2022-05-19 15:10:00,236.63,236.64,236.21,236.21,6859.0,225.4331,225.4427,225.033,225.033,6859.0
2022-05-19 15:20:00,236.22,236.22,235.29,235.33,15647.0,225.0425,225.0425,224.1565,224.1946,15647.0
2022-05-19 15:30:00,235.27,235.51,234.71,234.86,41048.0,224.1375,224.3661,223.604,223.7469,41048.0
2022-05-19 15:40:00,234.91,235.52,234.75,235.2,41547.0,223.7945,224.3757,223.6421,224.0708,41547.0
2022-05-19 15:50:00,235.33,235.33,234.46,234.89,62897.0,224.1946,224.1946,223.3658,223.7755,62897.0
2022-05-20 09:30:00,236.26,236.26,235.52,235.81,23504.0,225.0806,225.0806,224.3757,224.6519,23504.0
2022-05-20 09:40:00,235.72,236.6,235.54,236.59,33138.0,224.5662,225.4046,224.3947,225.395,33138.0
2022-05-20 09:50:00,236.5,236.5,235.46,235.77,6964.0,225.3093,225.3093,224.3185,224.6138,6964.0
2022-05-20 10:00:00,235.83,236.79,235.27,235.27,20129.0,224.671,225.5856,224.1375,224.1375,20129.0
2022-05-20 10:10:00,235.29,235.3,234.56,234.65,14115.0,224.1565,224.1661,223.4611,223.5468,14115.0
2022-05-20 10:20:00,234.74,235.06,234.19,234.47,10223.0,223.6326,223.9374,223.1086,223.3753,10223.0
2022-05-20 10:30:00,234.43,234.69,233.94,234.28,13294.0,223.3372,223.5849,222.8704,223.1943,13294.0
2022-05-20 10:40:00,234.39,235.16,234.39,235.12,12371.0,223.2991,224.0327,223.2991,223.9946,12371.0
2022-05-20 10:50:00,235.05,235.06,234.35,234.4,10412.0,223.9279,223.9374,223.261,223.3087,10412.0
2022-05-20 11:00:00,234.39,234.74,234.27,234.43,11733.0,223.2991,223.6326,223.1848,223.3372,11733.0
2022-05-20 11:10:00,234.28,234.53,233.98,234.31,7380.0,223.1943,223.4325,222.9085,223.2229,7380.0
2022-05-20 11:20:00,234.25,234.61,233.81,234.61,7234.0,223.1658,223.5087,222.7466,223.5087,7234.0
2022-05-20 11:30:00,234.67,235.05,234.32,234.32,7255.0,223.5659,223.9279,223.2324,223.2324,7255.0
2022-05-20 11:40:00,234.34,234.73,234.07,234.28,4183.0,223.2515,223.623,222.9943,223.1943,4183.0
2022-05-20 11:50:00,234.12,234.63,234.01,234.12,6178.0,223.0419,223.5278,222.9371,223.0419,6178.0
2022-05-20 12:00:00,234.09,234.42,233.64,233.64,7698.0,223.0133,223.3277,222.5846,222.5846,7698.0
2022-05-20 12:10:00,233.48,233.6,233.08,233.29,6830.0,222.4322,222.5465,222.0511,222.2512,6830.0
2022-05-20 12:20:00,233.36,233.72,233.26,233.66,6474.0,222.3179,222.6608,222.2226,222.6037,6474.0
2022-05-20 12:30:00,233.69,234.1,233.19,233.26,11159.0,222.6323,223.0229,222.1559,222.2226,11159.0
2022-05-20 12:40:00,233.19,233.97,233.19,233.96,6744.0,222.1559,222.899,222.1559,222.8895,6744.0
2022-05-20 12:50:00,234.01,234.31,233.71,233.91,14331.0,222.9371,223.2229,222.6513,222.8418,14331.0
2022-05-20 13:00:00,233.85,233.88,232.74,232.74,8674.0,222.7847,222.8133,221.7272,221.7272,8674.0
2022-05-20 13:10:00,232.75,232.9,232.45,232.73,10925.0,221.7367,221.8796,221.4509,221.7177,10925.0
2022-05-20 13:20:00,232.73,232.9,232.62,232.69,10990.0,221.7177,221.8796,221.6129,221.6796,10990.0
2022-05-20 13:30:00,232.77,233.68,232.77,233.67,12531.0,221.7558,222.6227,221.7558,222.6132,12531.0
2022-05-20 13:40:00,233.57,234.27,233.35,234.24,9688.0,222.5179,223.1848,222.3083,223.1562,9688.0
2022-05-20 13:50:00,234.21,235.0,234.15,234.49,12076.0,223.1276,223.8803,223.0705,223.3944,12076.0
2022-05-20 14:00:00,234.55,234.67,234.12,234.21,6252.0,223.4516,223.5659,223.0419,223.1276,6252.0
2022-05-20 14:10:00,234.31,234.37,233.75,234.03,8907.0,223.2229,223.2801,222.6894,222.9562,8907.0
2022-05-20 14:20:00,234.1,234.1,233.71,234.08,5829.0,223.0229,223.0229,222.6513,223.0038,5829.0
2022-05-20 14:30:00,234.02,234.17,233.34,234.01,11636.0,222.9466,223.0895,222.2988,222.9371,11636.0
2022-05-20 14:40:00,233.99,234.72,233.96,234.65,7103.0,222.9181,223.6135,222.8895,223.5468,7103.0
2022-05-20 14:50:00,234.57,235.15,234.57,234.72,6775.0,223.4706,224.0232,223.4706,223.6135,6775.0
2022-05-20 15:00:00,234.69,234.77,234.07,234.21,11987.0,223.5849,223.6611,222.9943,223.1276,11987.0
2022-05-20 15:10:00,234.14,234.27,233.64,233.95,11204.0,223.061,223.1848,222.5846,222.8799,11204.0
2022-05-20 15:20:00,234.03,234.52,233.8,234.52,17465.0,222.9562,223.423,222.737,223.423,17465.0
2022-05-20 15:30:00,234.53,235.13,234.0,234.52,71708.0,223.4325,224.0041,222.9276,223.423,71708.0
2022-05-20 15:40:00,234.55,235.69,234.45,235.15,54814.0,223.4516,224.5376,223.3563,224.0232,54814.0
2022-05-20 15:50:00,235.23,235.29,234.2,234.49,177137.0,224.0994,224.1565,223.1181,223.3944,177137.0
2022-05-23 09:30:00,236.0,236.81,235.06,236.66,23638.0,224.8329,225.6046,223.9374,225.4617,23638.0
2022-05-23 09:40:00,236.68,237.59,236.57,237.43,7536.0,225.4808,226.3477,225.376,226.1953,7536.0
2022-05-23 09:50:00,237.36,237.63,236.77,237.63,9628.0,226.1286,226.3858,225.5665,226.3858,9628.0
2022-05-23 10:00:00,237.5,237.52,236.7,237.02,10650.0,226.262,226.281,225.4998,225.8047,10650.0
2022-05-23 10:10:00,236.99,237.63,236.99,237.52,9162.0,225.7761,226.3858,225.7761,226.281,9162.0
2022-05-23 10:20:00,237.51,238.62,237.21,238.42,9957.0,226.2715,227.329,225.9857,227.1384,9957.0
2022-05-23 10:30:00,238.51,239.21,238.0,239.21,17284.0,227.2242,227.8911,226.7383,227.8911,17284.0
2022-05-23 10:40:00,239.22,239.37,238.32,238.59,14189.0,227.9006,228.0435,227.0432,227.3004,14189.0
2022-05-23 10:50:00,238.64,239.04,238.28,239.0,12236.0,227.348,227.7291,227.0051,227.691,12236.0
2022-05-23 11:00:00,238.96,239.51,238.86,239.3,24118.0,227.6529,228.1769,227.5576,227.9768,24118.0
2022-05-23 11:10:00,239.2,240.31,239.01,240.31,31294.0,227.8815,228.939,227.7005,228.939,31294.0
2022-05-23 11:20:00,240.23,240.27,239.57,239.71,15954.0,228.8628,228.9009,228.234,228.3674,15954.0
2022-05-23 11:30:00,239.77,240.06,239.28,239.4,24668.0,228.4246,228.7008,227.9577,228.0721,24668.0
2022-05-23 11:40:00,239.23,239.46,238.95,239.12,17814.0,227.9101,228.1292,227.6434,227.8053,17814.0
2022-05-23 11:50:00,239.09,239.11,238.52,238.54,14184.0,227.7767,227.7958,227.2337,227.2528,14184.0
2022-05-23 12:00:00,238.5,238.68,238.17,238.18,12786.0,227.2147,227.3861,226.9003,226.9098,12786.0
2022-05-23 12:10:00,238.4,239.11,237.98,238.89,12796.0,227.1194,227.7958,226.7193,227.5862,12796.0
2022-05-23 12:20:00,238.86,238.99,238.48,238.48,7277.0,227.5576,227.6815,227.1956,227.1956,7277.0
2022-05-23 12:30:00,238.54,238.72,238.19,238.51,16739.0,227.2528,227.4242,226.9193,227.2242,16739.0
2022-05-23 12:40:00,238.57,238.87,238.29,238.59,15297.0,227.2813,227.5671,227.0146,227.3004,15297.0
2022-05-23 12:50:00,238.63,238.86,238.34,238.82,15512.0,227.3385,227.5576,227.0622,227.5195,15512.0
2022-05-23 13:00:00,238.83,239.02,238.65,238.75,27723.0,227.529,227.71,227.3576,227.4528,27723.0
2022-05-23 13:10:00,238.69,238.73,237.88,238.13,11416.0,227.3957,227.4338,226.624,226.8622,11416.0
2022-05-23 13:20:00,238.22,238.53,238.08,238.15,9011.0,226.9479,227.2432,226.8145,226.8812,9011.0
2022-05-23 13:30:00,238.26,238.61,238.17,238.6,18810.0,226.986,227.3194,226.9003,227.3099,18810.0
2022-05-23 13:40:00,238.59,239.27,238.42,239.15,16958.0,227.3004,227.9482,227.1384,227.8339,16958.0
2022-05-23 13:50:00,239.14,239.18,238.81,239.04,27858.0,227.8244,227.8625,227.51,227.7291,27858.0
2022-05-23 14:00:00,239.04,239.44,238.96,239.37,21984.0,227.7291,228.1102,227.6529,228.0435,21984.0
2022-05-23 14:10:00,239.31,239.53,239.21,239.23,17157.0,227.9863,228.1959,227.8911,227.9101,17157.0
2022-05-23 14:20:00,239.22,239.27,238.92,238.96,15945.0,227.9006,227.9482,227.6148,227.6529,15945.0
2022-05-23 14:30:00,238.98,239.12,238.75,238.75,13236.0,227.6719,227.8053,227.4528,227.4528,13236.0
2022-05-23 14:40:00,238.76,238.98,238.6,238.73,25132.0,227.4623,227.6719,227.3099,227.4338,25132.0
2022-05-23 14:50:00,238.78,238.9,238.43,238.78,11918.0,227.4814,227.5957,227.148,227.4814,11918.0
2022-05-23 15:00:00,238.88,239.05,238.67,238.81,13223.0,227.5767,227.7386,227.3766,227.51,13223.0
2022-05-23 15:10:00,238.88,238.99,238.56,238.9,28254.0,227.5767,227.6815,227.2718,227.5957,28254.0
2022-05-23 15:20:00,238.93,239.01,238.65,238.85,25102.0,227.6243,227.7005,227.3576,227.5481,25102.0
2022-05-23 15:30:00,238.85,239.1,238.46,238.47,37021.0,227.5481,227.7863,227.1765,227.1861,37021.0
2022-05-23 15:40:00,238.47,238.74,238.01,238.46,37371.0,227.1861,227.4433,226.7478,227.1765,37371.0
2022-05-23 15:50:00,238.55,239.04,238.31,238.67,67604.0,227.2623,227.7291,227.0336,227.3766,67604.0
2022-05-24 09:30:00,237.73,239.32,237.73,238.53,25943.0,226.4811,227.9959,226.4811,227.2432,25943.0
2022-05-24 09:40:00,238.54,240.78,238.53,240.55,73803.0,227.2528,229.3868,227.2432,229.1676,73803.0
2022-05-24 09:50:00,240.62,242.13,240.49,242.13,14828.0,229.2343,230.6729,229.1105,230.6729,14828.0
2022-05-24 10:00:00,242.15,242.15,240.8,240.99,13111.0,230.6919,230.6919,229.4058,229.5868,13111.0
2022-05-24 10:10:00,241.0,241.35,240.46,240.85,10919.0,229.5964,229.9298,229.0819,229.4535,10919.0
2022-05-24 10:20:00,240.73,241.14,240.37,240.53,7583.0,229.3391,229.7297,228.9962,229.1486,7583.0
2022-05-24 10:30:00,240.79,240.99,240.13,240.84,12236.0,229.3963,229.5868,228.7675,229.4439,12236.0
2022-05-24 10:40:00,240.8,240.99,240.03,240.14,5343.0,229.4058,229.5868,228.6723,228.777,5343.0
2022-05-24 10:50:00,240.0,240.22,239.61,240.02,9653.0,228.6437,228.8533,228.2721,228.6627,9653.0
2022-05-24 11:00:00,239.96,240.06,239.38,239.86,12211.0,228.6056,228.7008,228.053,228.5103,12211.0
2022-05-24 11:10:00,239.83,239.96,239.44,239.72,7627.0,228.4817,228.6056,228.1102,228.3769,7627.0
2022-05-24 11:20:00,239.61,240.23,239.37,240.09,5380.0,228.2721,228.8628,228.0435,228.7294,5380.0
2022-05-24 11:30:00,240.23,240.28,239.54,239.93,10579.0,228.8628,228.9104,228.2054,228.577,10579.0
2022-05-24 11:40:00,239.97,240.91,239.97,240.76,5554.0,228.6151,229.5106,228.6151,229.3677,5554.0
2022-05-24 11:50:00,240.8,241.45,240.43,241.21,16738.0,229.4058,230.0251,229.0533,229.7964,16738.0
2022-05-24 12:00:00,241.13,241.38,240.78,241.38,6766.0,229.7202,229.9584,229.3868,229.9584,6766.0
2022-05-24 12:10:00,241.42,241.65,241.04,241.04,3119.0,229.9965,230.2156,229.6345,229.6345,3119.0
2022-05-24 12:20:00,241.08,241.15,240.73,240.84,5937.0,229.6726,229.7393,229.3391,229.4439,5937.0
2022-05-24 12:30:00,240.91,240.91,240.1,240.1,5313.0,229.5106,229.5106,228.7389,228.7389,5313.0
2022-05-24 12:40:00,240.13,240.38,240.12,240.31,3705.0,228.7675,229.0057,228.758,228.939,3705.0
2022-05-24 12:50:00,240.45,241.07,240.37,240.99,4785.0,229.0724,229.663,228.9962,229.5868,4785.0
2022-05-24 13:00:00,240.9,240.93,240.05,240.2,6171.0,229.5011,229.5297,228.6913,228.8342,6171.0
2022-05-24 13:10:00,240.22,240.42,240.0,240.31,9694.0,228.8533,229.0438,228.6437,228.939,9694.0
2022-05-24 13:20:00,240.31,240.43,239.76,240.34,8604.0,228.939,229.0533,228.415,228.9676,8604.0
2022-05-24 13:30:00,240.26,240.26,239.7,240.13,7275.0,228.8914,228.8914,228.3579,228.7675,7275.0
2022-05-24 13:40:00,240.3,240.53,240.06,240.37,15073.0,228.9295,229.1486,228.7008,228.9962,15073.0
2022-05-24 13:50:00,240.19,240.42,239.99,240.19,11807.0,228.8247,229.0438,228.6341,228.8247,11807.0
2022-05-24 14:00:00,240.14,240.34,239.88,240.21,13095.0,228.777,228.9676,228.5294,228.8437,13095.0
2022-05-24 14:10:00,240.14,240.43,239.9,240.01,20442.0,228.777,229.0533,228.5484,228.6532,20442.0
2022-05-24 14:20:00,239.95,240.21,239.86,239.92,18117.0,228.596,228.8437,228.5103,228.5675,18117.0
2022-05-24 14:30:00,239.94,240.73,239.94,240.73,16921.0,228.5865,229.3391,228.5865,229.3391,16921.0
2022-05-24 14:40:00,240.68,240.81,239.74,239.96,15505.0,229.2915,229.4153,228.396,228.6056,15505.0
2022-05-24 14:50:00,239.91,240.44,239.84,240.13,40240.0,228.5579,229.0629,228.4912,228.7675,40240.0
2022-05-24 15:00:00,240.11,240.8,240.09,240.64,10896.0,228.7485,229.4058,228.7294,229.2534,10896.0
2022-05-24 15:10:00,240.81,241.41,240.81,241.39,19227.0,229.4153,229.987,229.4153,229.9679,19227.0
2022-05-24 15:20:00,241.39,241.97,241.19,241.59,33823.0,229.9679,230.5205,229.7774,230.1584,33823.0
2022-05-24 15:30:00,241.74,243.58,241.71,243.22,21952.0,230.3013,232.0543,230.2728,231.7113,21952.0
2022-05-24 15:40:00,243.35,244.4,243.24,244.14,30313.0,231.8352,232.8355,231.7304,232.5878,30313.0
2022-05-24 15:50:00,244.23,244.37,243.53,244.02,60978.0,232.6735,232.8069,232.0066,232.4735,60978.0
2022-05-25 09:30:00,242.52,242.52,241.68,242.21,19337.0,231.0444,231.0444,230.2442,230.7491,19337.0
2022-05-25 09:40:00,242.16,242.24,240.36,240.67,15363.0,230.7015,230.7777,228.9866,229.282,15363.0
2022-05-25 09:50:00,241.07,242.03,241.07,241.44,6376.0,229.663,230.5776,229.663,230.0155,6376.0
2022-05-25 10:00:00,241.44,242.11,241.36,241.79,8630.0,230.0155,230.6538,229.9393,230.349,8630.0
2022-05-25 10:10:00,241.63,242.07,241.15,241.79,11342.0,230.1965,230.6157,229.7393,230.349,11342.0
2022-05-25 10:20:00,241.8,242.08,240.99,241.68,9986.0,230.3585,230.6253,229.5868,230.2442,9986.0
2022-05-25 10:30:00,241.68,242.64,241.59,242.56,9195.0,230.2442,231.1588,230.1584,231.0825,9195.0
2022-05-25 10:40:00,242.56,242.68,241.96,241.98,5585.0,231.0825,231.1969,230.5109,230.53,5585.0
2022-05-25 10:50:00,242.01,242.32,241.74,242.12,8057.0,230.5586,230.8539,230.3013,230.6634,8057.0
2022-05-25 11:00:00,242.19,242.36,241.82,242.1,11139.0,230.73,230.892,230.3776,230.6443,11139.0
2022-05-25 11:10:00,242.18,242.45,242.02,242.16,5027.0,230.7205,230.9777,230.5681,230.7015,5027.0
2022-05-25 11:20:00,242.16,242.82,242.08,242.08,12120.0,230.7015,231.3302,230.6253,230.6253,12120.0
2022-05-25 11:30:00,242.09,242.18,241.26,241.44,4948.0,230.6348,230.7205,229.8441,230.0155,4948.0
2022-05-25 11:40:00,241.41,242.31,241.41,242.07,6067.0,229.987,230.8444,229.987,230.6157,6067.0
2022-05-25 11:50:00,242.15,242.55,242.0,242.55,8813.0,230.6919,231.073,230.549,231.073,8813.0
2022-05-25 12:00:00,242.69,242.9,242.38,242.39,6182.0,231.2064,231.4065,230.9111,230.9206,6182.0
2022-05-25 12:10:00,242.33,242.4,241.99,242.01,5176.0,230.8634,230.9301,230.5395,230.5586,5176.0
2022-05-25 12:20:00,242.01,242.05,241.17,241.29,3160.0,230.5586,230.5967,229.7583,229.8726,3160.0
2022-05-25 12:30:00,241.4,241.44,240.69,241.06,3693.0,229.9774,230.0155,229.301,229.6535,3693.0
2022-05-25 12:40:00,240.94,241.36,240.92,241.36,3472.0,229.5392,229.9393,229.5201,229.9393,3472.0
2022-05-25 12:50:00,241.36,241.4,241.18,241.39,6476.0,229.9393,229.9774,229.7678,229.9679,6476.0
2022-05-25 13:00:00,241.39,241.41,241.27,241.34,4370.0,229.9679,229.987,229.8536,229.9203,4370.0
2022-05-25 13:10:00,241.34,242.1,241.15,242.06,15392.0,229.9203,230.6443,229.7393,230.6062,15392.0
2022-05-25 13:20:00,241.98,242.32,241.84,242.32,3129.0,230.53,230.8539,230.3966,230.8539,3129.0
2022-05-25 13:30:00,242.3,242.46,242.01,242.01,3560.0,230.8348,230.9873,230.5586,230.5586,3560.0
2022-05-25 13:40:00,242.01,242.39,242.01,242.39,5471.0,230.5586,230.9206,230.5586,230.9206,5471.0
2022-05-25 13:50:00,242.21,242.22,241.61,242.05,5753.0,230.7491,230.7586,230.1775,230.5967,5753.0
2022-05-25 14:00:00,241.92,242.94,241.7,242.06,9599.0,230.4728,231.4446,230.2632,230.6062,9599.0
2022-05-25 14:10:00,242.19,242.94,241.99,242.55,10686.0,230.73,231.4446,230.5395,231.073,10686.0
2022-05-25 14:20:00,242.53,243.44,242.53,243.29,13351.0,231.054,231.9209,231.054,231.778,13351.0
2022-05-25 14:30:00,243.34,243.49,242.82,242.88,8178.0,231.8256,231.9685,231.3302,231.3874,8178.0
2022-05-25 14:40:00,242.91,243.24,242.89,242.96,6156.0,231.416,231.7304,231.3969,231.4636,6156.0
2022-05-25 14:50:00,243.1,243.91,243.09,243.4,11718.0,231.597,232.3687,231.5875,231.8828,11718.0
2022-05-25 15:00:00,243.31,243.87,243.23,243.46,11324.0,231.7971,232.3306,231.7208,231.94,11324.0
2022-05-25 15:10:00,243.46,243.56,243.23,243.26,15677.0,231.94,232.0352,231.7208,231.7494,15677.0
2022-05-25 15:20:00,243.16,243.65,243.08,243.47,10758.0,231.6541,232.121,231.5779,231.9495,10758.0
2022-05-25 15:30:00,243.47,243.56,242.95,243.02,15498.0,231.9495,232.0352,231.4541,231.5208,15498.0
2022-05-25 15:40:00,242.96,243.43,242.83,243.03,14822.0,231.4636,231.9114,231.3398,231.5303,14822.0
2022-05-25 15:50:00,242.89,243.11,242.39,243.1,39121.0,231.3969,231.6065,230.9206,231.597,39121.0
2022-05-26 09:30:00,244.1,245.17,242.75,245.12,20409.0,232.5497,233.569,231.2635,233.5214,20409.0
2022-05-26 09:40:00,245.0,246.09,244.84,245.77,5562.0,233.4071,234.4455,233.2547,234.1406,5562.0
2022-05-26 09:50:00,245.63,246.59,245.6,246.58,2932.0,234.0073,234.9218,233.9787,234.9123,2932.0
2022-05-26 10:00:00,246.57,247.12,246.48,246.85,6076.0,234.9028,235.4268,234.8171,235.1695,6076.0
2022-05-26 10:10:00,246.56,246.85,246.25,246.69,3850.0,234.8933,235.1695,234.5979,235.0171,3850.0
2022-05-26 10:20:00,246.56,246.94,246.56,246.71,4209.0,234.8933,235.2553,234.8933,235.0362,4209.0
2022-05-26 10:30:00,246.84,247.0,246.45,246.62,4417.0,235.16,235.3124,234.7885,234.9504,4417.0
2022-05-26 10:40:00,246.62,247.0,246.55,246.81,5226.0,234.9504,235.3124,234.8837,235.1314,5226.0
2022-05-26 10:50:00,246.79,247.11,246.46,246.58,4388.0,235.1124,235.4172,234.798,234.9123,4388.0
2022-05-26 11:00:00,246.47,247.23,246.46,247.22,4062.0,234.8075,235.5316,234.798,235.522,4062.0
2022-05-26 11:10:00,247.23,247.45,246.79,247.22,7021.0,235.5316,235.7412,235.1124,235.522,7021.0
2022-05-26 11:20:00,247.16,247.29,246.92,246.93,3505.0,235.4649,235.5887,235.2362,235.2458,3505.0
2022-05-26 11:30:00,247.06,247.28,246.94,247.11,6137.0,235.3696,235.5792,235.2553,235.4172,6137.0
2022-05-26 11:40:00,247.11,247.23,246.76,246.89,4731.0,235.4172,235.5316,235.0838,235.2077,4731.0
2022-05-26 11:50:00,246.91,247.36,246.82,247.29,5973.0,235.2267,235.6554,235.141,235.5887,5973.0
2022-05-26 12:00:00,247.29,247.48,246.92,246.92,3022.0,235.5887,235.7697,235.2362,235.2362,3022.0
2022-05-26 12:10:00,246.92,247.01,246.38,246.78,4369.0,235.2362,235.322,234.7218,235.1029,4369.0
2022-05-26 12:20:00,246.73,246.86,246.2,246.2,4495.0,235.0552,235.1791,234.5503,234.5503,4495.0
2022-05-26 12:30:00,246.34,246.5,246.24,246.5,5230.0,234.6837,234.8361,234.5884,234.8361,5230.0
2022-05-26 12:40:00,246.5,246.5,245.88,246.28,8075.0,234.8361,234.8361,234.2454,234.6265,8075.0
2022-05-26 12:50:00,246.17,246.65,246.13,246.59,19656.0,234.5217,234.979,234.4836,234.9218,19656.0
2022-05-26 13:00:00,246.58,247.2,246.58,247.16,4671.0,234.9123,235.503,234.9123,235.4649,4671.0
2022-05-26 13:10:00,247.16,247.16,246.68,246.71,7697.0,235.4649,235.4649,235.0076,235.0362,7697.0
2022-05-26 13:20:00,246.73,246.96,246.37,246.4,7199.0,235.0552,235.2743,234.7123,234.7408,7199.0
2022-05-26 13:30:00,246.4,246.55,246.24,246.36,5410.0,234.7408,234.8837,234.5884,234.7027,5410.0
2022-05-26 13:40:00,246.36,246.42,245.89,245.93,9056.0,234.7027,234.7599,234.255,234.2931,9056.0
2022-05-26 13:50:00,245.93,246.09,245.75,246.03,12576.0,234.2931,234.4455,234.1216,234.3883,12576.0
2022-05-26 14:00:00,246.02,246.6,245.93,246.28,14254.0,234.3788,234.9314,234.2931,234.6265,14254.0
2022-05-26 14:10:00,246.34,246.34,245.72,245.95,8356.0,234.6837,234.6837,234.093,234.3121,8356.0
2022-05-26 14:20:00,246.04,246.26,245.85,246.1,6722.0,234.3979,234.6075,234.2169,234.455,6722.0
2022-05-26 14:30:00,246.07,246.1,245.81,245.83,7430.0,234.4265,234.455,234.1788,234.1978,7430.0
2022-05-26 14:40:00,245.77,245.83,245.57,245.78,8164.0,234.1406,234.1978,233.9501,234.1502,8164.0
2022-05-26 14:50:00,245.84,246.08,245.83,245.93,7218.0,234.2073,234.436,234.1978,234.2931,7218.0
2022-05-26 15:00:00,245.91,246.27,245.63,246.09,7557.0,234.274,234.617,234.0073,234.4455,7557.0
2022-05-26 15:10:00,246.08,246.14,245.66,245.76,9674.0,234.436,234.4931,234.0359,234.1311,9674.0
2022-05-26 15:20:00,245.69,245.69,245.17,245.66,19334.0,234.0644,234.0644,233.569,234.0359,19334.0
2022-05-26 15:30:00,245.56,245.65,245.36,245.44,25340.0,233.9406,234.0263,233.75,233.8263,25340.0
2022-05-26 15:40:00,245.37,245.84,245.35,245.7,28979.0,233.7596,234.2073,233.7405,234.074,28979.0
2022-05-26 15:50:00,245.74,245.91,244.21,244.42,90625.0,234.1121,234.274,232.6545,232.8545,90625.0
2022-05-27 09:30:00,246.53,246.53,245.07,245.67,19063.0,234.8647,234.8647,233.4738,234.0454,19063.0
2022-05-27 09:40:00,245.68,245.85,245.04,245.85,8498.0,234.0549,234.2169,233.4452,234.2169,8498.0
2022-05-27 09:50:00,246.01,246.58,245.67,246.19,5435.0,234.3693,234.9123,234.0454,234.5408,5435.0
2022-05-27 10:00:00,246.22,246.79,246.21,246.7,4963.0,234.5694,235.1124,234.5598,235.0266,4963.0
2022-05-27 10:10:00,246.73,246.81,246.19,246.8,9096.0,235.0552,235.1314,234.5408,235.1219,9096.0
2022-05-27 10:20:00,246.8,247.24,246.79,246.83,6764.0,235.1219,235.5411,235.1124,235.1505,6764.0
2022-05-27 10:30:00,246.99,247.13,246.3,246.66,5328.0,235.3029,235.4363,234.6456,234.9885,5328.0
2022-05-27 10:40:00,246.59,246.59,245.89,246.02,22386.0,234.9218,234.9218,234.255,234.3788,22386.0
2022-05-27 10:50:00,245.96,246.29,245.71,246.08,20327.0,234.3217,234.636,234.0835,234.436,20327.0
2022-05-27 11:00:00,246.14,246.21,245.47,245.65,14311.0,234.4931,234.5598,233.8548,234.0263,14311.0
2022-05-27 11:10:00,245.65,246.12,245.47,246.02,15089.0,234.0263,234.4741,233.8548,234.3788,15089.0
2022-05-27 11:20:00,245.78,245.83,245.47,245.53,16919.0,234.1502,234.1978,233.8548,233.912,16919.0
2022-05-27 11:30:00,245.45,245.6,245.28,245.4,7323.0,233.8358,233.9787,233.6738,233.7882,7323.0
2022-05-27 11:40:00,245.46,245.83,245.24,245.82,14085.0,233.8453,234.1978,233.6357,234.1883,14085.0
2022-05-27 11:50:00,245.76,245.78,245.52,245.7,5530.0,234.1311,234.1502,233.9025,234.074,5530.0
2022-05-27 12:00:00,245.67,245.69,245.15,245.21,7391.0,234.0454,234.0644,233.55,233.6071,7391.0
2022-05-27 12:10:00,245.17,245.71,245.0,245.71,10656.0,233.569,234.0835,233.4071,234.0835,10656.0
2022-05-27 12:20:00,245.71,245.71,245.37,245.44,6572.0,234.0835,234.0835,233.7596,233.8263,6572.0
2022-05-27 12:30:00,245.44,245.53,245.05,245.22,4125.0,233.8263,233.912,233.4547,233.6167,4125.0
2022-05-27 12:40:00,245.2,245.27,245.0,245.06,5800.0,233.5976,233.6643,233.4071,233.4642,5800.0
2022-05-27 12:50:00,245.05,245.31,244.91,245.27,7309.0,233.4547,233.7024,233.3213,233.6643,7309.0
2022-05-27 13:00:00,245.28,245.86,245.22,245.8,4760.0,233.6738,234.2264,233.6167,234.1692,4760.0
2022-05-27 13:10:00,245.78,245.78,245.35,245.35,8397.0,234.1502,234.1502,233.7405,233.7405,8397.0
2022-05-27 13:20:00,245.28,245.3,245.0,245.29,8446.0,233.6738,233.6929,233.4071,233.6834,8446.0
2022-05-27 13:30:00,245.4,245.79,245.38,245.65,6731.0,233.7882,234.1597,233.7691,234.0263,6731.0
2022-05-27 13:40:00,245.56,245.56,245.29,245.41,7449.0,233.9406,233.9406,233.6834,233.7977,7449.0
2022-05-27 13:50:00,245.43,245.65,245.43,245.63,7474.0,233.8167,234.0263,233.8167,234.0073,7474.0
2022-05-27 14:00:00,245.62,245.74,245.34,245.74,11078.0,233.9977,234.1121,233.731,234.1121,11078.0
2022-05-27 14:10:00,245.74,245.87,245.61,245.77,3811.0,234.1121,234.2359,233.9882,234.1406,3811.0
2022-05-27 14:20:00,245.76,245.8,245.58,245.6,5150.0,234.1311,234.1692,233.9596,233.9787,5150.0
2022-05-27 14:30:00,245.64,245.7,245.32,245.32,12751.0,234.0168,234.074,233.7119,233.7119,12751.0
2022-05-27 14:40:00,245.26,245.47,245.11,245.32,14100.0,233.6548,233.8548,233.5119,233.7119,14100.0
2022-05-27 14:50:00,245.47,245.47,245.23,245.28,6795.0,233.8548,233.8548,233.6262,233.6738,6795.0
2022-05-27 15:00:00,245.28,246.27,245.28,246.23,7355.0,233.6738,234.617,233.6738,234.5789,7355.0
2022-05-27 15:10:00,246.2,246.2,245.52,245.57,14048.0,234.5503,234.5503,233.9025,233.9501,14048.0
2022-05-27 15:20:00,245.64,245.89,245.39,245.81,18453.0,234.0168,234.255,233.7786,234.1788,18453.0
2022-05-27 15:30:00,245.81,245.85,245.34,245.39,17611.0,234.1788,234.2169,233.731,233.7786,17611.0
2022-05-27 15:40:00,245.32,245.89,245.1,245.85,23102.0,233.7119,234.255,233.5024,234.2169,23102.0
2022-05-27 15:50:00,245.9,246.3,245.64,246.21,47997.0,234.2645,234.6456,234.0168,234.5598,47997.0
2022-05-31 09:30:00,245.21,245.4,243.13,243.76,34232.0,233.6071,233.7882,231.6256,232.2258,34232.0
2022-05-31 09:40:00,244.01,244.39,243.66,243.9,12555.0,232.4639,232.8259,232.1305,232.3591,12555.0
2022-05-31 09:50:00,243.9,244.42,242.96,242.97,33982.0,232.3591,232.8545,231.4636,231.4731,33982.0
2022-05-31 10:00:00,243.03,243.61,242.92,243.45,14978.0,231.5303,232.0829,231.4255,231.9304,14978.0
2022-05-31 10:10:00,243.45,244.01,243.02,243.21,12604.0,231.9304,232.4639,231.5208,231.7018,12604.0
2022-05-31 10:20:00,243.18,244.12,242.5,242.72,33160.0,231.6732,232.5687,231.0254,231.235,33160.0
2022-05-31 10:30:00,242.72,243.37,242.59,242.99,17983.0,231.235,231.8542,231.1111,231.4922,17983.0
2022-05-31 10:40:00,243.02,243.1,242.35,242.64,15727.0,231.5208,231.597,230.8825,231.1588,15727.0
2022-05-31 10:50:00,242.65,243.78,242.58,243.4,11312.0,231.1683,232.2448,231.1016,231.8828,11312.0
2022-05-31 11:00:00,243.46,244.14,243.41,243.61,6764.0,231.94,232.5878,231.8923,232.0829,6764.0
2022-05-31 11:10:00,243.49,244.03,243.49,243.85,7742.0,231.9685,232.483,231.9685,232.3115,7742.0
2022-05-31 11:20:00,243.82,244.03,243.81,243.85,7446.0,232.2829,232.483,232.2734,232.3115,7446.0
2022-05-31 11:30:00,243.82,243.97,243.26,243.86,8329.0,232.2829,232.4258,231.7494,232.321,8329.0
2022-05-31 11:40:00,243.86,244.54,243.75,244.41,11735.0,232.321,232.9689,232.2162,232.845,11735.0
2022-05-31 11:50:00,244.45,245.39,244.45,245.39,10755.0,232.8831,233.7786,232.8831,233.7786,10755.0
2022-05-31 12:00:00,245.43,245.49,244.83,245.05,13163.0,233.8167,233.8739,233.2451,233.4547,13163.0
2022-05-31 12:10:00,245.03,245.16,244.68,244.83,10875.0,233.4357,233.5595,233.1022,233.2451,10875.0
2022-05-31 12:20:00,245.0,245.49,244.57,245.14,80534.0,233.4071,233.8739,232.9974,233.5405,80534.0
2022-05-31 12:30:00,245.21,245.45,245.01,245.35,28152.0,233.6071,233.8358,233.4166,233.7405,28152.0
2022-05-31 12:40:00,245.31,245.72,245.31,245.62,12796.0,233.7024,234.093,233.7024,233.9977,12796.0
2022-05-31 12:50:00,245.62,245.82,245.39,245.58,14598.0,233.9977,234.1883,233.7786,233.9596,14598.0
2022-05-31 13:00:00,245.61,245.79,244.95,245.67,37567.0,233.9882,234.1597,233.3595,234.0454,37567.0
2022-05-31 13:10:00,245.67,245.88,245.37,245.42,20624.0,234.0454,234.2454,233.7596,233.8072,20624.0
2022-05-31 13:20:00,245.37,245.44,244.75,245.05,22297.0,233.7596,233.8263,233.1689,233.4547,22297.0
2022-05-31 13:30:00,245.01,245.44,244.95,245.17,11317.0,233.4166,233.8263,233.3595,233.569,11317.0
2022-05-31 13:40:00,245.22,245.52,245.15,245.3,11279.0,233.6167,233.9025,233.55,233.6929,11279.0
2022-05-31 13:50:00,245.25,245.88,245.23,245.83,32261.0,233.6453,234.2454,233.6262,234.1978,32261.0
2022-05-31 14:00:00,245.74,246.01,245.48,245.72,22355.0,234.1121,234.3693,233.8644,234.093,22355.0
2022-05-31 14:10:00,245.7,246.04,245.58,245.92,67554.0,234.074,234.3979,233.9596,234.2836,67554.0
2022-05-31 14:20:00,245.93,246.06,245.51,245.77,17545.0,234.2931,234.4169,233.893,234.1406,17545.0
2022-05-31 14:30:00,245.78,245.79,245.37,245.47,21179.0,234.1502,234.1597,233.7596,233.8548,21179.0
2022-05-31 14:40:00,245.44,245.44,244.77,244.97,26355.0,233.8263,233.8263,233.188,233.3785,26355.0
2022-05-31 14:50:00,244.91,245.03,244.23,244.29,17291.0,233.3213,233.4357,232.6735,232.7307,17291.0
2022-05-31 15:00:00,244.2,244.98,244.17,244.87,46066.0,232.6449,233.388,232.6164,233.2832,46066.0
2022-05-31 15:10:00,244.99,245.13,244.76,244.78,20820.0,233.3976,233.5309,233.1784,233.1975,20820.0
2022-05-31 15:20:00,244.8,245.61,244.71,245.1,22026.0,233.2165,233.9882,233.1308,233.5024,22026.0
2022-05-31 15:30:00,245.09,245.61,245.09,245.43,32280.0,233.4928,233.9882,233.4928,233.8167,32280.0
2022-05-31 15:40:00,245.43,245.78,245.01,245.13,43483.0,233.8167,234.1502,233.4166,233.5309,43483.0
2022-05-31 15:50:00,245.08,245.68,245.0,245.23,109160.0,233.4833,234.0549,233.4071,233.6262,109160.0
2022-06-01 09:30:00,245.68,246.0,244.43,244.47,15962.0,234.0549,234.3598,232.8641,232.9022,15962.0
2022-06-01 09:40:00,244.25,244.54,242.07,242.07,12092.0,232.6926,232.9689,230.6157,230.6157,12092.0
2022-06-01 09:50:00,242.31,243.1,242.22,242.78,9396.0,230.8444,231.597,230.7586,231.2921,9396.0
2022-06-01 10:00:00,242.84,243.04,241.61,241.61,4251.0,231.3493,231.5398,230.1775,230.1775,4251.0
2022-06-01 10:10:00,241.38,241.98,241.37,241.45,8194.0,229.9584,230.53,229.9488,230.0251,8194.0
2022-06-01 10:20:00,241.43,241.68,240.72,240.72,8578.0,230.006,230.2442,229.3296,229.3296,8578.0
2022-06-01 10:30:00,240.72,241.06,240.65,240.91,4526.0,229.3296,229.6535,229.2629,229.5106,4526.0
2022-06-01 10:40:00,240.85,240.99,239.82,239.82,5671.0,229.4535,229.5868,228.4722,228.4722,5671.0
2022-06-01 10:50:00,240.06,240.56,239.93,240.48,9040.0,228.7008,229.1772,228.577,229.101,9040.0
2022-06-01 11:00:00,240.58,240.82,240.36,240.57,4346.0,229.1962,229.4249,228.9866,229.1867,4346.0
2022-06-01 11:10:00,240.69,241.32,240.58,241.19,17296.0,229.301,229.9012,229.1962,229.7774,17296.0
2022-06-01 11:20:00,241.19,241.47,240.96,241.47,4671.0,229.7774,230.0441,229.5582,230.0441,4671.0
2022-06-01 11:30:00,241.47,241.86,241.35,241.52,4448.0,230.0441,230.4157,229.9298,230.0918,4448.0
2022-06-01 11:40:00,241.54,241.56,240.71,240.71,5625.0,230.1108,230.1299,229.3201,229.3201,5625.0
2022-06-01 11:50:00,240.57,240.97,240.45,240.69,11494.0,229.1867,229.5678,229.0724,229.301,11494.0
2022-06-01 12:00:00,240.67,241.53,240.67,241.49,4077.0,229.282,230.1013,229.282,230.0632,4077.0
2022-06-01 12:10:00,241.43,242.34,241.37,241.94,7548.0,230.006,230.873,229.9488,230.4919,7548.0
2022-06-01 12:20:00,241.94,242.1,241.64,241.7,5376.0,230.4919,230.6443,230.2061,230.2632,5376.0
2022-06-01 12:30:00,241.67,241.85,241.36,241.85,4649.0,230.2347,230.4061,229.9393,230.4061,4649.0
2022-06-01 12:40:00,241.97,241.97,241.5,241.57,5409.0,230.5205,230.5205,230.0727,230.1394,5409.0
2022-06-01 12:50:00,241.57,241.95,241.48,241.8,8215.0,230.1394,230.5014,230.0536,230.3585,8215.0
2022-06-01 13:00:00,241.81,242.38,241.8,242.21,4467.0,230.368,230.9111,230.3585,230.7491,4467.0
2022-06-01 13:10:00,242.32,243.57,242.29,243.49,35060.0,230.8539,232.0447,230.8253,231.9685,35060.0
2022-06-01 13:20:00,243.54,243.73,243.11,243.51,13503.0,232.0162,232.1972,231.6065,231.9876,13503.0
2022-06-01 13:30:00,243.43,244.3,243.43,244.03,6850.0,231.9114,232.7402,231.9114,232.483,6850.0
2022-06-01 13:40:00,244.06,244.27,243.82,243.9,11073.0,232.5116,232.7116,232.2829,232.3591,11073.0
2022-06-01 13:50:00,243.92,243.92,243.42,243.69,10394.0,232.3782,232.3782,231.9018,232.1591,10394.0
2022-06-01 14:00:00,243.76,244.15,243.73,244.15,5558.0,232.2258,232.5973,232.1972,232.5973,5558.0
2022-06-01 14:10:00,244.19,244.23,243.75,244.03,6735.0,232.6354,232.6735,232.2162,232.483,6735.0
2022-06-01 14:20:00,244.03,244.82,243.83,244.55,7509.0,232.483,233.2356,232.2924,232.9784,7509.0
2022-06-01 14:30:00,244.61,245.04,244.5,244.65,10018.0,233.0355,233.4452,232.9307,233.0736,10018.0
2022-06-01 14:40:00,244.62,244.95,244.62,244.88,7661.0,233.0451,233.3595,233.0451,233.2928,7661.0
2022-06-01 14:50:00,244.95,245.11,244.77,244.91,5108.0,233.3595,233.5119,233.188,233.3213,5108.0
2022-06-01 15:00:00,244.89,245.16,244.77,245.04,8643.0,233.3023,233.5595,233.188,233.4452,8643.0
2022-06-01 15:10:00,244.99,245.16,244.82,245.08,5698.0,233.3976,233.5595,233.2356,233.4833,5698.0
2022-06-01 15:20:00,245.27,245.31,244.99,245.17,6912.0,233.6643,233.7024,233.3976,233.569,6912.0
2022-06-01 15:30:00,245.15,245.49,245.01,245.27,7421.0,233.55,233.8739,233.4166,233.6643,7421.0
2022-06-01 15:40:00,245.4,245.4,244.75,245.06,14602.0,233.7882,233.7882,233.1689,233.4642,14602.0
2022-06-01 15:50:00,245.1,245.23,243.74,244.05,42559.0,233.5024,233.6262,232.2067,232.502,42559.0
2022-06-02 09:30:00,244.58,244.58,242.59,242.74,12360.0,233.007,233.007,231.1111,231.254,12360.0
2022-06-02 09:40:00,242.26,242.47,240.67,240.99,4817.0,230.7967,230.9968,229.282,229.5868,4817.0
2022-06-02 09:50:00,240.99,241.73,240.51,240.52,10446.0,229.5868,230.2918,229.1295,229.1391,10446.0
2022-06-02 10:00:00,240.47,240.98,240.07,240.98,9406.0,229.0914,229.5773,228.7104,229.5773,9406.0
2022-06-02 10:10:00,240.84,242.03,240.62,241.21,9279.0,229.4439,230.5776,229.2343,229.7964,9279.0
2022-06-02 10:20:00,241.13,241.13,240.09,240.26,6543.0,229.7202,229.7202,228.7294,228.8914,6543.0
2022-06-02 10:30:00,240.26,240.8,240.26,240.45,4255.0,228.8914,229.4058,228.8914,229.0724,4255.0
2022-06-02 10:40:00,240.62,240.65,240.26,240.58,6707.0,229.2343,229.2629,228.8914,229.1962,6707.0
2022-06-02 10:50:00,240.59,241.21,240.46,241.21,8313.0,229.2058,229.7964,229.0819,229.7964,8313.0
2022-06-02 11:00:00,241.15,241.99,241.14,241.68,11104.0,229.7393,230.5395,229.7297,230.2442,11104.0
2022-06-02 11:10:00,241.78,241.91,241.47,241.84,7413.0,230.3394,230.4633,230.0441,230.3966,7413.0
2022-06-02 11:20:00,241.84,242.15,241.8,242.13,5261.0,230.3966,230.6919,230.3585,230.6729,5261.0
2022-06-02 11:30:00,242.0,242.13,241.78,241.86,3451.0,230.549,230.6729,230.3394,230.4157,3451.0
2022-06-02 11:40:00,242.01,243.11,241.94,243.1,4749.0,230.5586,231.6065,230.4919,231.597,4749.0
2022-06-02 11:50:00,243.09,243.13,242.74,242.85,7562.0,231.5875,231.6256,231.254,231.3588,7562.0
2022-06-02 12:00:00,242.86,243.05,242.73,243.05,8258.0,231.3683,231.5494,231.2445,231.5494,8258.0
2022-06-02 12:10:00,243.05,243.87,242.97,243.72,12082.0,231.5494,232.3306,231.4731,232.1877,12082.0
2022-06-02 12:20:00,243.78,244.03,243.55,243.85,18129.0,232.2448,232.483,232.0257,232.3115,18129.0
2022-06-02 12:30:00,243.87,244.26,243.66,244.26,10708.0,232.3306,232.7021,232.1305,232.7021,10708.0
2022-06-02 12:40:00,244.22,244.41,243.52,243.52,18670.0,232.664,232.845,231.9971,231.9971,18670.0
2022-06-02 12:50:00,243.54,243.97,243.54,243.81,6498.0,232.0162,232.4258,232.0162,232.2734,6498.0
2022-06-02 13:00:00,243.91,243.91,243.65,243.67,5378.0,232.3687,232.3687,232.121,232.14,5378.0
2022-06-02 13:10:00,243.61,244.12,243.61,244.04,11592.0,232.0829,232.5687,232.0829,232.4925,11592.0
2022-06-02 13:20:00,244.1,244.1,243.28,243.63,3376.0,232.5497,232.5497,231.7685,232.1019,3376.0
2022-06-02 13:30:00,243.63,243.82,243.47,243.48,7368.0,232.1019,232.2829,231.9495,231.959,7368.0
2022-06-02 13:40:00,243.52,244.09,243.36,244.09,6608.0,231.9971,232.5401,231.8447,232.5401,6608.0
2022-06-02 13:50:00,244.13,244.13,243.74,243.81,7687.0,232.5783,232.5783,232.2067,232.2734,7687.0
2022-06-02 14:00:00,243.76,244.0,243.47,243.92,4784.0,232.2258,232.4544,231.9495,232.3782,4784.0
2022-06-02 14:10:00,244.0,244.31,243.95,244.31,5945.0,232.4544,232.7497,232.4068,232.7497,5945.0
2022-06-02 14:20:00,244.48,244.69,244.43,244.69,9243.0,232.9117,233.1118,232.8641,233.1118,9243.0
2022-06-02 14:30:00,244.68,244.87,244.58,244.84,8235.0,233.1022,233.2832,233.007,233.2547,8235.0
2022-06-02 14:40:00,244.88,244.98,244.73,244.88,5526.0,233.2928,233.388,233.1499,233.2928,5526.0
2022-06-02 14:50:00,244.86,245.19,244.28,244.7,31372.0,233.2737,233.5881,232.7212,233.1213,31372.0
2022-06-02 15:00:00,244.65,245.09,244.64,245.06,6767.0,233.0736,233.4928,233.0641,233.4642,6767.0
2022-06-02 15:10:00,244.96,245.07,244.77,245.07,3700.0,233.369,233.4738,233.188,233.4738,3700.0
2022-06-02 15:20:00,245.06,245.22,244.79,245.0,4904.0,233.4642,233.6167,233.207,233.4071,4904.0
2022-06-02 15:30:00,245.0,245.29,244.99,245.15,6825.0,233.4071,233.6834,233.3976,233.55,6825.0
2022-06-02 15:40:00,245.21,245.51,245.14,245.33,8625.0,233.6071,233.893,233.5405,233.7215,8625.0
2022-06-02 15:50:00,245.4,245.82,245.27,245.78,23886.0,233.7882,234.1883,233.6643,234.1502,23886.0
2022-06-03 09:30:00,245.0,245.24,243.15,244.29,19265.0,233.4071,233.6357,231.6446,232.7307,19265.0
2022-06-03 09:40:00,244.51,244.9,243.85,243.9,9008.0,232.9403,233.3118,232.3115,232.3591,9008.0
2022-06-03 09:50:00,243.73,244.28,243.73,244.05,7385.0,232.1972,232.7212,232.1972,232.502,7385.0
2022-06-03 10:00:00,244.05,245.07,243.98,244.86,6659.0,232.502,233.4738,232.4353,233.2737,6659.0
2022-06-03 10:10:00,244.86,244.86,244.29,244.7,6521.0,233.2737,233.2737,232.7307,233.1213,6521.0
2022-06-03 10:20:00,244.61,244.74,243.95,244.32,6293.0,233.0355,233.1594,232.4068,232.7593,6293.0
2022-06-03 10:30:00,244.11,244.54,243.98,244.06,4280.0,232.5592,232.9689,232.4353,232.5116,4280.0
2022-06-03 10:40:00,244.06,244.62,244.06,244.58,8801.0,232.5116,233.0451,232.5116,233.007,8801.0
2022-06-03 10:50:00,244.58,244.88,244.43,244.85,6305.0,233.007,233.2928,232.8641,233.2642,6305.0
2022-06-03 11:00:00,244.72,244.78,244.11,244.13,9084.0,233.1403,233.1975,232.5592,232.5783,9084.0
2022-06-03 11:10:00,244.08,244.18,243.78,244.01,5916.0,232.5306,232.6259,232.2448,232.4639,5916.0
2022-06-03 11:20:00,244.01,244.01,243.38,243.51,3931.0,232.4639,232.4639,231.8637,231.9876,3931.0
2022-06-03 11:30:00,243.62,243.83,243.23,243.79,4906.0,232.0924,232.2924,231.7208,232.2543,4906.0
2022-06-03 11:40:00,243.75,244.3,243.3,243.3,5084.0,232.2162,232.7402,231.7875,231.7875,5084.0
2022-06-03 11:50:00,243.3,243.31,242.8,243.16,4519.0,231.7875,231.7971,231.3112,231.6541,4519.0
2022-06-03 12:00:00,243.34,243.8,243.33,243.33,3891.0,231.8256,232.2639,231.8161,231.8161,3891.0
2022-06-03 12:10:00,243.36,243.7,243.23,243.23,6414.0,231.8447,232.1686,231.7208,231.7208,6414.0
2022-06-03 12:20:00,243.31,243.99,243.31,243.99,6577.0,231.7971,232.4449,231.7971,232.4449,6577.0
2022-06-03 12:30:00,243.96,243.96,243.41,243.79,3377.0,232.4163,232.4163,231.8923,232.2543,3377.0
2022-06-03 12:40:00,243.83,243.83,243.42,243.5,3324.0,232.2924,232.2924,231.9018,231.9781,3324.0
2022-06-03 12:50:00,243.45,243.55,243.25,243.5,7264.0,231.9304,232.0257,231.7399,231.9781,7264.0
2022-06-03 13:00:00,243.56,244.04,243.5,243.86,5241.0,232.0352,232.4925,231.9781,232.321,5241.0
2022-06-03 13:10:00,243.87,243.99,243.21,243.28,5981.0,232.3306,232.4449,231.7018,231.7685,5981.0
2022-06-03 13:20:00,243.28,243.92,243.28,243.78,5332.0,231.7685,232.3782,231.7685,232.2448,5332.0
2022-06-03 13:30:00,243.62,243.87,243.47,243.87,4475.0,232.0924,232.3306,231.9495,232.3306,4475.0
2022-06-03 13:40:00,243.8,243.8,243.39,243.55,4718.0,232.2639,232.2639,231.8733,232.0257,4718.0
2022-06-03 13:50:00,243.6,243.64,243.41,243.41,2637.0,232.0733,232.1114,231.8923,231.8923,2637.0
2022-06-03 14:00:00,243.38,243.51,243.14,243.51,8174.0,231.8637,231.9876,231.6351,231.9876,8174.0
2022-06-03 14:10:00,243.51,243.75,243.47,243.64,7523.0,231.9876,232.2162,231.9495,232.1114,7523.0
2022-06-03 14:20:00,243.73,243.73,242.95,243.39,7242.0,232.1972,232.1972,231.4541,231.8733,7242.0
2022-06-03 14:30:00,243.27,243.36,242.56,242.61,6261.0,231.7589,231.8447,231.0825,231.1302,6261.0
2022-06-03 14:40:00,242.56,243.2,242.42,243.2,5276.0,231.0825,231.6923,230.9492,231.6923,5276.0
2022-06-03 14:50:00,243.4,243.72,243.37,243.72,8848.0,231.8828,232.1877,231.8542,232.1877,8848.0
2022-06-03 15:00:00,243.71,243.72,243.43,243.44,4786.0,232.1781,232.1877,231.9114,231.9209,4786.0
2022-06-03 15:10:00,243.5,243.5,243.23,243.42,6013.0,231.9781,231.9781,231.7208,231.9018,6013.0
2022-06-03 15:20:00,243.46,243.83,243.46,243.83,5539.0,231.94,232.2924,231.94,232.2924,5539.0
2022-06-03 15:30:00,243.76,243.78,243.36,243.64,6215.0,232.2258,232.2448,231.8447,232.1114,6215.0
2022-06-03 15:40:00,243.56,243.61,242.9,243.14,9719.0,232.0352,232.0829,231.4065,231.6351,9719.0
2022-06-03 15:50:00,243.17,243.53,243.14,243.32,37014.0,231.6637,232.0066,231.6351,231.8066,37014.0
2022-06-06 09:30:00,244.53,244.72,243.83,244.14,12413.0,232.9593,233.1403,232.2924,232.5878,12413.0
2022-06-06 09:40:00,244.34,245.46,244.33,245.45,8233.0,232.7783,233.8453,232.7688,233.8358,8233.0
2022-06-06 09:50:00,245.33,245.82,245.03,245.73,4320.0,233.7215,234.1883,233.4357,234.1025,4320.0
2022-06-06 10:00:00,245.81,246.65,245.81,246.62,5170.0,234.1788,234.979,234.1788,234.9504,5170.0
2022-06-06 10:10:00,246.62,247.17,246.61,247.13,5245.0,234.9504,235.4744,234.9409,235.4363,5245.0
2022-06-06 10:20:00,247.11,247.12,246.3,246.32,3848.0,235.4172,235.4268,234.6456,234.6646,3848.0
2022-06-06 10:30:00,246.11,246.24,246.02,246.08,4567.0,234.4646,234.5884,234.3788,234.436,4567.0
2022-06-06 10:40:00,246.14,246.5,246.14,246.42,5657.0,234.4931,234.8361,234.4931,234.7599,5657.0
2022-06-06 10:50:00,246.38,246.6,246.16,246.48,7734.0,234.7218,234.9314,234.5122,234.8171,7734.0
2022-06-06 11:00:00,246.5,246.58,245.95,245.96,6693.0,234.8361,234.9123,234.3121,234.3217,6693.0
2022-06-06 11:10:00,246.08,246.08,245.22,245.22,5991.0,234.436,234.436,233.6167,233.6167,5991.0
2022-06-06 11:20:00,245.1,245.33,245.06,245.16,3869.0,233.5024,233.7215,233.4642,233.5595,3869.0
2022-06-06 11:30:00,245.15,245.91,245.12,245.75,4683.0,233.55,234.274,233.5214,234.1216,4683.0
2022-06-06 11:40:00,245.72,245.91,245.65,245.72,4708.0,234.093,234.274,234.0263,234.093,4708.0
2022-06-06 11:50:00,245.62,245.96,245.59,245.86,3547.0,233.9977,234.3217,233.9692,234.2264,3547.0
2022-06-06 12:00:00,245.86,245.96,245.31,245.5,4488.0,234.2264,234.3217,233.7024,233.8834,4488.0
2022-06-06 12:10:00,245.45,245.46,245.12,245.34,7072.0,233.8358,233.8453,233.5214,233.731,7072.0
2022-06-06 12:20:00,245.26,245.35,244.98,245.04,4445.0,233.6548,233.7405,233.388,233.4452,4445.0
2022-06-06 12:30:00,245.04,245.25,244.84,245.09,4971.0,233.4452,233.6453,233.2547,233.4928,4971.0
2022-06-06 12:40:00,245.07,245.14,244.79,245.03,4766.0,233.4738,233.5405,233.207,233.4357,4766.0
2022-06-06 12:50:00,244.94,245.15,244.75,245.03,6690.0,233.3499,233.55,233.1689,233.4357,6690.0
2022-06-06 13:00:00,245.03,245.05,244.67,244.93,5499.0,233.4357,233.4547,233.0927,233.3404,5499.0
2022-06-06 13:10:00,245.02,245.12,244.75,245.12,5764.0,233.4261,233.5214,233.1689,233.5214,5764.0
2022-06-06 13:20:00,245.06,245.24,244.9,245.24,7314.0,233.4642,233.6357,233.3118,233.6357,7314.0
2022-06-06 13:30:00,245.2,245.62,245.15,245.54,4230.0,233.5976,233.9977,233.55,233.9215,4230.0
2022-06-06 13:40:00,245.52,245.79,245.32,245.43,5254.0,233.9025,234.1597,233.7119,233.8167,5254.0
2022-06-06 13:50:00,245.49,245.8,245.42,245.67,3831.0,233.8739,234.1692,233.8072,234.0454,3831.0
2022-06-06 14:00:00,245.59,245.86,245.51,245.62,3706.0,233.9692,234.2264,233.893,233.9977,3706.0
2022-06-06 14:10:00,245.51,245.64,245.39,245.51,2998.0,233.893,234.0168,233.7786,233.893,2998.0
2022-06-06 14:20:00,245.56,245.56,245.19,245.38,4025.0,233.9406,233.9406,233.5881,233.7691,4025.0
2022-06-06 14:30:00,245.38,245.4,245.17,245.26,5730.0,233.7691,233.7882,233.569,233.6548,5730.0
2022-06-06 14:40:00,245.3,245.63,245.21,245.59,2958.0,233.6929,234.0073,233.6071,233.9692,2958.0
2022-06-06 14:50:00,245.49,245.63,245.12,245.56,4275.0,233.8739,234.0073,233.5214,233.9406,4275.0
2022-06-06 15:00:00,245.44,245.74,245.44,245.49,3236.0,233.8263,234.1121,233.8263,233.8739,3236.0
2022-06-06 15:10:00,245.44,245.66,245.38,245.47,5082.0,233.8263,234.0359,233.7691,233.8548,5082.0
2022-06-06 15:20:00,245.37,245.49,245.19,245.29,6457.0,233.7596,233.8739,233.5881,233.6834,6457.0
2022-06-06 15:30:00,245.29,245.42,245.19,245.21,5169.0,233.6834,233.8072,233.5881,233.6071,5169.0
2022-06-06 15:40:00,245.13,245.49,245.01,245.21,12037.0,233.5309,233.8739,233.4166,233.6071,12037.0
2022-06-06 15:50:00,245.16,246.06,245.16,245.79,44078.0,233.5595,234.4169,233.5595,234.1597,44078.0
2022-06-07 09:30:00,243.54,245.35,243.49,245.35,25092.0,232.0162,233.7405,231.9685,233.7405,25092.0
2022-06-07 09:40:00,245.11,245.63,244.78,244.96,9114.0,233.5119,234.0073,233.1975,233.369,9114.0
2022-06-07 09:50:00,244.89,245.31,244.76,244.97,6231.0,233.3023,233.7024,233.1784,233.3785,6231.0
2022-06-07 10:00:00,244.88,245.57,244.88,245.06,3630.0,233.2928,233.9501,233.2928,233.4642,3630.0
2022-06-07 10:10:00,245.07,245.17,244.91,245.03,11569.0,233.4738,233.569,233.3213,233.4357,11569.0
2022-06-07 10:20:00,245.06,245.47,244.79,244.98,14061.0,233.4642,233.8548,233.207,233.388,14061.0
2022-06-07 10:30:00,244.89,246.07,244.85,245.81,12806.0,233.3023,234.4265,233.2642,234.1788,12806.0
2022-06-07 10:40:00,245.8,245.91,244.99,245.07,6281.0,234.1692,234.274,233.3976,233.4738,6281.0
2022-06-07 10:50:00,245.17,245.41,244.99,245.09,5234.0,233.569,233.7977,233.3976,233.4928,5234.0
2022-06-07 11:00:00,245.08,245.24,244.89,245.13,10995.0,233.4833,233.6357,233.3023,233.5309,10995.0
2022-06-07 11:10:00,245.11,245.16,244.84,244.99,6142.0,233.5119,233.5595,233.2547,233.3976,6142.0
2022-06-07 11:20:00,244.99,245.01,244.49,244.49,7036.0,233.3976,233.4166,232.9212,232.9212,7036.0
2022-06-07 11:30:00,244.55,244.83,244.43,244.48,5870.0,232.9784,233.2451,232.8641,232.9117,5870.0
2022-06-07 11:40:00,244.48,244.5,243.77,243.77,3610.0,232.9117,232.9307,232.2353,232.2353,3610.0
2022-06-07 11:50:00,243.77,244.07,243.75,243.97,3061.0,232.2353,232.5211,232.2162,232.4258,3061.0
2022-06-07 12:00:00,243.97,244.13,243.8,243.93,2205.0,232.4258,232.5783,232.2639,232.3877,2205.0
2022-06-07 12:10:00,243.87,244.18,243.84,243.96,4808.0,232.3306,232.6259,232.302,232.4163,4808.0
2022-06-07 12:20:00,243.95,244.26,243.85,244.26,4553.0,232.4068,232.7021,232.3115,232.7021,4553.0
2022-06-07 12:30:00,244.26,245.04,244.23,244.7,6478.0,232.7021,233.4452,232.6735,233.1213,6478.0
2022-06-07 12:40:00,244.76,245.07,244.72,244.92,6072.0,233.1784,233.4738,233.1403,233.3309,6072.0
2022-06-07 12:50:00,244.83,245.08,244.81,245.04,6529.0,233.2451,233.4833,233.2261,233.4452,6529.0
2022-06-07 13:00:00,245.12,245.16,244.85,245.01,9381.0,233.5214,233.5595,233.2642,233.4166,9381.0
2022-06-07 13:10:00,245.07,245.26,244.96,244.98,7356.0,233.4738,233.6548,233.369,233.388,7356.0
2022-06-07 13:20:00,244.93,245.09,244.89,245.07,6683.0,233.3404,233.4928,233.3023,233.4738,6683.0
2022-06-07 13:30:00,245.0,245.09,244.87,244.92,4336.0,233.4071,233.4928,233.2832,233.3309,4336.0
2022-06-07 13:40:00,244.98,245.04,244.76,244.98,10712.0,233.388,233.4452,233.1784,233.388,10712.0
2022-06-07 13:50:00,245.01,245.01,244.61,244.91,4326.0,233.4166,233.4166,233.0355,233.3213,4326.0
2022-06-07 14:00:00,244.87,245.34,244.86,245.34,7487.0,233.2832,233.731,233.2737,233.731,7487.0
2022-06-07 14:10:00,245.3,245.32,245.08,245.08,7831.0,233.6929,233.7119,233.4833,233.4833,7831.0
2022-06-07 14:20:00,245.18,245.19,244.92,244.97,6682.0,233.5786,233.5881,233.3309,233.3785,6682.0
2022-06-07 14:30:00,244.97,245.32,244.9,245.32,7542.0,233.3785,233.7119,233.3118,233.7119,7542.0
2022-06-07 14:40:00,245.35,245.38,244.85,244.94,2519.0,233.7405,233.7691,233.2642,233.3499,2519.0
2022-06-07 14:50:00,245.0,245.21,244.88,245.13,2246.0,233.4071,233.6071,233.2928,233.5309,2246.0
2022-06-07 15:00:00,245.31,245.62,245.23,245.57,2379.0,233.7024,233.9977,233.6262,233.9501,2379.0
2022-06-07 15:10:00,245.59,245.69,245.44,245.69,2788.0,233.9692,234.0644,233.8263,234.0644,2788.0
2022-06-07 15:20:00,245.68,245.95,245.68,245.92,5009.0,234.0549,234.3121,234.0549,234.2836,5009.0
2022-06-07 15:30:00,245.95,246.39,245.94,246.38,9050.0,234.3121,234.7313,234.3026,234.7218,9050.0
2022-06-07 15:40:00,246.43,246.87,246.42,246.64,15562.0,234.7694,235.1886,234.7599,234.9695,15562.0
2022-06-07 15:50:00,246.68,246.84,246.06,246.25,36673.0,235.0076,235.16,234.4169,234.5979,36673.0
2022-06-08 09:30:00,245.05,245.68,244.35,244.7,13514.0,233.4547,234.0549,232.7878,233.1213,13514.0
2022-06-08 09:40:00,244.87,245.86,244.7,245.86,5058.0,233.2832,234.2264,233.1213,234.2264,5058.0
2022-06-08 09:50:00,245.71,245.87,244.74,245.03,4110.0,234.0835,234.2359,233.1594,233.4357,4110.0
2022-06-08 10:00:00,245.0,245.6,244.81,245.28,2638.0,233.4071,233.9787,233.2261,233.6738,2638.0
2022-06-08 10:10:00,245.26,245.46,244.68,244.69,3626.0,233.6548,233.8453,233.1022,233.1118,3626.0
2022-06-08 10:20:00,245.2,245.71,245.02,245.31,4434.0,233.5976,234.0835,233.4261,233.7024,4434.0
2022-06-08 10:30:00,245.16,245.82,245.08,245.73,4120.0,233.5595,234.1883,233.4833,234.1025,4120.0
2022-06-08 10:40:00,245.72,245.93,245.51,245.78,4661.0,234.093,234.2931,233.893,234.1502,4661.0
2022-06-08 10:50:00,245.45,246.18,245.45,246.04,6643.0,233.8358,234.5312,233.8358,234.3979,6643.0
2022-06-08 11:00:00,245.96,246.08,245.76,245.86,5499.0,234.3217,234.436,234.1311,234.2264,5499.0
2022-06-08 11:10:00,245.97,246.51,245.97,246.51,5857.0,234.3312,234.8456,234.3312,234.8456,5857.0
2022-06-08 11:20:00,246.54,246.77,246.28,246.36,8309.0,234.8742,235.0933,234.6265,234.7027,8309.0
2022-06-08 11:30:00,246.4,246.49,246.09,246.49,2458.0,234.7408,234.8266,234.4455,234.8266,2458.0
2022-06-08 11:40:00,246.57,246.58,246.19,246.45,4508.0,234.9028,234.9123,234.5408,234.7885,4508.0
2022-06-08 11:50:00,246.43,246.46,246.29,246.42,1711.0,234.7694,234.798,234.636,234.7599,1711.0
2022-06-08 12:00:00,246.62,246.66,246.32,246.34,2261.0,234.9504,234.9885,234.6646,234.6837,2261.0
2022-06-08 12:10:00,246.33,246.62,246.33,246.52,4302.0,234.6742,234.9504,234.6742,234.8552,4302.0
2022-06-08 12:20:00,246.36,246.36,245.71,245.95,2613.0,234.7027,234.7027,234.0835,234.3121,2613.0
2022-06-08 12:30:00,246.03,246.05,245.59,245.59,4421.0,234.3883,234.4074,233.9692,233.9692,4421.0
2022-06-08 12:40:00,245.6,245.61,245.44,245.54,5859.0,233.9787,233.9882,233.8263,233.9215,5859.0
2022-06-08 12:50:00,245.54,245.89,245.54,245.8,9421.0,233.9215,234.255,233.9215,234.1692,9421.0
2022-06-08 13:00:00,245.73,245.98,245.49,245.98,7537.0,234.1025,234.3407,233.8739,234.3407,7537.0
2022-06-08 13:10:00,245.9,245.9,245.63,245.81,3338.0,234.2645,234.2645,234.0073,234.1788,3338.0
2022-06-08 13:20:00,245.72,245.83,245.66,245.66,3093.0,234.093,234.1978,234.0359,234.0359,3093.0
2022-06-08 13:30:00,245.66,245.69,245.33,245.53,4557.0,234.0359,234.0644,233.7215,233.912,4557.0
2022-06-08 13:40:00,245.47,245.9,245.47,245.83,3228.0,233.8548,234.2645,233.8548,234.1978,3228.0
2022-06-08 13:50:00,245.76,245.76,245.5,245.53,4633.0,234.1311,234.1311,233.8834,233.912,4633.0
2022-06-08 14:00:00,245.55,245.78,245.42,245.5,5871.0,233.9311,234.1502,233.8072,233.8834,5871.0
2022-06-08 14:10:00,245.49,245.49,245.11,245.11,2722.0,233.8739,233.8739,233.5119,233.5119,2722.0
2022-06-08 14:20:00,245.2,245.43,245.17,245.3,4350.0,233.5976,233.8167,233.569,233.6929,4350.0
2022-06-08 14:30:00,245.3,245.54,245.27,245.46,4047.0,233.6929,233.9215,233.6643,233.8453,4047.0
2022-06-08 14:40:00,245.54,246.03,245.54,245.88,3642.0,233.9215,234.3883,233.9215,234.2454,3642.0
2022-06-08 14:50:00,245.84,245.86,245.6,245.79,4095.0,234.2073,234.2264,233.9787,234.1597,4095.0
2022-06-08 15:00:00,245.73,245.83,245.48,245.63,5799.0,234.1025,234.1978,233.8644,234.0073,5799.0
2022-06-08 15:10:00,245.64,246.04,245.63,245.9,6320.0,234.0168,234.3979,234.0073,234.2645,6320.0
2022-06-08 15:20:00,245.92,246.34,245.92,246.25,7004.0,234.2836,234.6837,234.2836,234.5979,7004.0
2022-06-08 15:30:00,246.25,246.48,246.19,246.25,12792.0,234.5979,234.8171,234.5408,234.5979,12792.0
2022-06-08 15:40:00,246.29,246.33,245.46,245.57,9733.0,234.636,234.6742,233.8453,233.9501,9733.0
2022-06-08 15:50:00,245.52,245.66,245.15,245.49,31621.0,233.9025,234.0359,233.55,233.8739,31621.0
2022-06-09 09:30:00,245.0,245.48,244.23,245.23,15588.0,233.4071,233.8644,232.6735,233.6262,15588.0
2022-06-09 09:40:00,245.37,246.03,245.13,246.03,4134.0,233.7596,234.3883,233.5309,234.3883,4134.0
2022-06-09 09:50:00,246.07,247.15,246.07,246.63,5676.0,234.4265,235.4554,234.4265,234.96,5676.0
2022-06-09 10:00:00,246.58,247.01,246.21,246.24,4170.0,234.9123,235.322,234.5598,234.5884,4170.0
2022-06-09 10:10:00,245.91,245.93,245.48,245.91,3922.0,234.274,234.2931,233.8644,234.274,3922.0
2022-06-09 10:20:00,246.17,246.17,245.51,245.88,4089.0,234.5217,234.5217,233.893,234.2454,4089.0
2022-06-09 10:30:00,245.98,246.19,245.64,245.75,4717.0,234.3407,234.5408,234.0168,234.1216,4717.0
2022-06-09 10:40:00,245.65,245.9,245.55,245.69,7309.0,234.0263,234.2645,233.9311,234.0644,7309.0
2022-06-09 10:50:00,245.59,245.6,245.0,245.08,4449.0,233.9692,233.9787,233.4071,233.4833,4449.0
2022-06-09 11:00:00,245.03,245.12,244.86,245.12,5780.0,233.4357,233.5214,233.2737,233.5214,5780.0
2022-06-09 11:10:00,245.44,245.52,245.22,245.33,2349.0,233.8263,233.9025,233.6167,233.7215,2349.0
2022-06-09 11:20:00,245.49,245.54,245.17,245.34,3350.0,233.8739,233.9215,233.569,233.731,3350.0
2022-06-09 11:30:00,245.28,245.36,244.84,245.31,5735.0,233.6738,233.75,233.2547,233.7024,5735.0
2022-06-09 11:40:00,245.36,245.98,245.36,245.8,1547.0,233.75,234.3407,233.75,234.1692,1547.0
2022-06-09 11:50:00,245.67,246.13,245.49,246.11,3084.0,234.0454,234.4836,233.8739,234.4646,3084.0
2022-06-09 12:00:00,246.02,246.28,245.84,245.9,2164.0,234.3788,234.6265,234.2073,234.2645,2164.0
2022-06-09 12:10:00,245.74,245.75,245.49,245.57,2567.0,234.1121,234.1216,233.8739,233.9501,2567.0
2022-06-09 12:20:00,245.57,245.99,245.48,245.99,2416.0,233.9501,234.3502,233.8644,234.3502,2416.0
2022-06-09 12:30:00,246.02,246.25,245.87,245.88,3388.0,234.3788,234.5979,234.2359,234.2454,3388.0
2022-06-09 12:40:00,245.96,246.11,245.74,246.01,3711.0,234.3217,234.4646,234.1121,234.3693,3711.0
2022-06-09 12:50:00,246.08,246.61,245.98,246.46,11260.0,234.436,234.9409,234.3407,234.798,11260.0
2022-06-09 13:00:00,246.43,246.65,246.4,246.4,2748.0,234.7694,234.979,234.7408,234.7408,2748.0
2022-06-09 13:10:00,246.34,246.85,246.34,246.57,3768.0,234.6837,235.1695,234.6837,234.9028,3768.0
2022-06-09 13:20:00,246.48,246.48,246.12,246.25,2300.0,234.8171,234.8171,234.4741,234.5979,2300.0
2022-06-09 13:30:00,246.13,246.47,246.12,246.47,9437.0,234.4836,234.8075,234.4741,234.8075,9437.0
2022-06-09 13:40:00,246.5,246.85,246.39,246.85,4089.0,234.8361,235.1695,234.7313,235.1695,4089.0
2022-06-09 13:50:00,246.89,247.02,246.67,246.99,5946.0,235.2077,235.3315,234.9981,235.3029,5946.0
2022-06-09 14:00:00,246.99,247.33,246.67,247.26,8457.0,235.3029,235.6268,234.9981,235.5601,8457.0
2022-06-09 14:10:00,247.29,247.43,247.12,247.31,7718.0,235.5887,235.7221,235.4268,235.6078,7718.0
2022-06-09 14:20:00,247.5,247.57,247.13,247.23,7533.0,235.7888,235.8555,235.4363,235.5316,7533.0
2022-06-09 14:30:00,247.23,247.23,246.51,246.51,5382.0,235.5316,235.5316,234.8456,234.8456,5382.0
2022-06-09 14:40:00,246.6,246.76,246.22,246.34,6292.0,234.9314,235.0838,234.5694,234.6837,6292.0
2022-06-09 14:50:00,246.49,246.83,246.24,246.43,11862.0,234.8266,235.1505,234.5884,234.7694,11862.0
2022-06-09 15:00:00,246.33,246.43,244.98,244.98,28441.0,234.6742,234.7694,233.388,233.388,28441.0
2022-06-09 15:10:00,245.07,245.08,244.4,244.58,10261.0,233.4738,233.4833,232.8355,233.007,10261.0
2022-06-09 15:20:00,244.62,244.7,243.69,243.73,14932.0,233.0451,233.1213,232.1591,232.1972,14932.0
2022-06-09 15:30:00,243.78,243.79,243.34,243.34,21043.0,232.2448,232.2543,231.8256,231.8256,21043.0
2022-06-09 15:40:00,243.34,243.34,241.9,242.09,23929.0,231.8256,231.8256,230.4538,230.6348,23929.0
2022-06-09 15:50:00,242.04,242.68,241.5,241.65,58501.0,230.5871,231.1969,230.0727,230.2156,58501.0
2022-06-10 09:30:00,238.45,239.14,236.72,236.96,42539.0,227.167,227.8244,225.5189,225.7475,42539.0
2022-06-10 09:40:00,236.59,238.39,236.51,238.24,11676.0,225.395,227.1099,225.3188,226.967,11676.0
2022-06-10 09:50:00,238.11,238.26,237.68,238.18,7489.0,226.8431,226.986,226.4335,226.9098,7489.0
2022-06-10 10:00:00,238.16,238.16,237.5,237.62,6955.0,226.8907,226.8907,226.262,226.3763,6955.0
2022-06-10 10:10:00,237.68,238.16,237.13,237.13,10729.0,226.4335,226.8907,225.9095,225.9095,10729.0
2022-06-10 10:20:00,237.17,237.5,237.04,237.04,8360.0,225.9476,226.262,225.8237,225.8237,8360.0
2022-06-10 10:30:00,237.08,238.82,237.08,238.16,9362.0,225.8618,227.5195,225.8618,226.8907,9362.0
2022-06-10 10:40:00,238.22,239.75,238.22,239.49,7191.0,226.9479,228.4055,226.9479,228.1578,7191.0
2022-06-10 10:50:00,239.62,239.76,239.27,239.35,12654.0,228.2817,228.415,227.9482,228.0244,12654.0
2022-06-10 11:00:00,239.42,239.6,238.98,239.57,8893.0,228.0911,228.2626,227.6719,228.234,8893.0
2022-06-10 11:10:00,239.7,239.86,239.12,239.59,7955.0,228.3579,228.5103,227.8053,228.2531,7955.0
2022-06-10 11:20:00,239.59,239.83,238.7,238.7,7710.0,228.2531,228.4817,227.4052,227.4052,7710.0
2022-06-10 11:30:00,238.59,238.8,238.2,238.2,5698.0,227.3004,227.5005,226.9288,226.9288,5698.0
2022-06-10 11:40:00,238.32,238.8,238.31,238.58,8483.0,227.0432,227.5005,227.0336,227.2909,8483.0
2022-06-10 11:50:00,238.43,238.68,238.35,238.59,6237.0,227.148,227.3861,227.0717,227.3004,6237.0
2022-06-10 12:00:00,238.72,239.63,238.6,239.63,4900.0,227.4242,228.2912,227.3099,228.2912,4900.0
2022-06-10 12:10:00,239.63,239.63,238.53,238.55,3268.0,228.2912,228.2912,227.2432,227.2623,3268.0
2022-06-10 12:20:00,238.5,238.83,238.45,238.78,2710.0,227.2147,227.529,227.167,227.4814,2710.0
2022-06-10 12:30:00,239.03,239.17,238.81,239.06,4215.0,227.7196,227.8529,227.51,227.7482,4215.0
2022-06-10 12:40:00,238.96,239.51,238.96,239.43,7404.0,227.6529,228.1769,227.6529,228.1006,7404.0
2022-06-10 12:50:00,239.43,239.67,239.29,239.63,4705.0,228.1006,228.3293,227.9673,228.2912,4705.0
2022-06-10 13:00:00,239.59,239.59,239.1,239.24,3386.0,228.2531,228.2531,227.7863,227.9196,3386.0
2022-06-10 13:10:00,239.48,239.98,239.22,239.96,5820.0,228.1483,228.6246,227.9006,228.6056,5820.0
2022-06-10 13:20:00,240.0,240.28,239.9,240.24,2272.0,228.6437,228.9104,228.5484,228.8723,2272.0
2022-06-10 13:30:00,240.4,240.4,239.81,240.21,4010.0,229.0247,229.0247,228.4627,228.8437,4010.0
2022-06-10 13:40:00,240.12,240.21,239.74,240.03,3722.0,228.758,228.8437,228.396,228.6723,3722.0
2022-06-10 13:50:00,240.35,240.4,239.72,239.72,2380.0,228.9771,229.0247,228.3769,228.3769,2380.0
2022-06-10 14:00:00,239.79,239.84,239.41,239.7,5341.0,228.4436,228.4912,228.0816,228.3579,5341.0
2022-06-10 14:10:00,239.81,240.24,239.73,240.24,4377.0,228.4627,228.8723,228.3865,228.8723,4377.0
2022-06-10 14:20:00,240.31,240.73,240.2,240.23,2733.0,228.939,229.3391,228.8342,228.8628,2733.0
2022-06-10 14:30:00,240.25,240.31,239.84,239.84,5897.0,228.8818,228.939,228.4912,228.4912,5897.0
2022-06-10 14:40:00,239.84,240.21,239.5,240.17,4994.0,228.4912,228.8437,228.1673,228.8056,4994.0
2022-06-10 14:50:00,240.15,240.49,240.0,240.35,3052.0,228.7866,229.1105,228.6437,228.9771,3052.0
2022-06-10 15:00:00,240.34,240.35,239.69,239.8,6302.0,228.9676,228.9771,228.3483,228.4531,6302.0
2022-06-10 15:10:00,239.72,240.3,239.69,240.3,9680.0,228.3769,228.9295,228.3483,228.9295,9680.0
2022-06-10 15:20:00,240.1,240.65,239.78,240.41,6992.0,228.7389,229.2629,228.4341,229.0343,6992.0
2022-06-10 15:30:00,240.35,240.54,240.14,240.51,5928.0,228.9771,229.1581,228.777,229.1295,5928.0
2022-06-10 15:40:00,240.47,240.59,239.73,239.99,14540.0,229.0914,229.2058,228.3865,228.6341,14540.0
2022-06-10 15:50:00,239.99,240.27,239.09,239.1,33677.0,228.6341,228.9009,227.7767,227.7863,33677.0
2022-06-13 09:30:00,235.1,235.85,234.1,234.46,24651.0,223.9755,224.69,223.0229,223.3658,24651.0
2022-06-13 09:40:00,234.45,234.71,233.81,233.99,15128.0,223.3563,223.604,222.7466,222.9181,15128.0
2022-06-13 09:50:00,233.95,234.27,233.2,233.2,10815.0,222.8799,223.1848,222.1654,222.1654,10815.0
2022-06-13 10:00:00,232.83,233.0,232.18,232.71,20756.0,221.8129,221.9749,221.1937,221.6986,20756.0
2022-06-13 10:10:00,232.67,232.67,231.55,231.55,13677.0,221.6605,221.6605,220.5935,220.5935,13677.0
2022-06-13 10:20:00,231.58,232.43,231.38,232.28,12344.0,220.6221,221.4319,220.4316,221.289,12344.0
2022-06-13 10:30:00,232.3,233.04,232.09,233.04,5054.0,221.308,222.013,221.108,222.013,5054.0
2022-06-13 10:40:00,233.09,233.22,231.7,231.79,5886.0,222.0606,222.1845,220.7364,220.8222,5886.0
2022-06-13 10:50:00,231.78,232.24,231.75,232.0,9858.0,220.8126,221.2509,220.784,221.0222,9858.0
2022-06-13 11:00:00,231.84,232.13,231.36,231.57,6738.0,220.8698,221.1461,220.4125,220.6126,6738.0
2022-06-13 11:10:00,231.42,231.85,231.23,231.83,15650.0,220.4697,220.8793,220.2887,220.8603,15650.0
2022-06-13 11:20:00,231.82,232.78,231.58,232.3,16084.0,220.8507,221.7653,220.6221,221.308,16084.0
2022-06-13 11:30:00,232.06,232.42,231.45,232.31,5734.0,221.0794,221.4223,220.4982,221.3175,5734.0
2022-06-13 11:40:00,232.51,232.81,232.3,232.42,5304.0,221.5081,221.7939,221.308,221.4223,5304.0
2022-06-13 11:50:00,232.42,232.63,231.41,231.93,4703.0,221.4223,221.6224,220.4601,220.9555,4703.0
2022-06-13 12:00:00,231.81,232.34,231.71,232.11,5361.0,220.8412,221.3461,220.7459,221.127,5361.0
2022-06-13 12:10:00,232.06,232.68,231.99,232.59,5614.0,221.0794,221.67,221.0127,221.5843,5614.0
2022-06-13 12:20:00,232.67,233.12,232.67,232.76,7068.0,221.6605,222.0892,221.6605,221.7463,7068.0
2022-06-13 12:30:00,232.57,233.34,232.49,233.34,26891.0,221.5652,222.2988,221.489,222.2988,26891.0
2022-06-13 12:40:00,233.33,233.33,232.39,232.53,7563.0,222.2893,222.2893,221.3938,221.5271,7563.0
2022-06-13 12:50:00,232.53,232.67,232.18,232.23,8584.0,221.5271,221.6605,221.1937,221.2413,8584.0
2022-06-13 13:00:00,232.19,232.22,231.62,231.76,9217.0,221.2032,221.2318,220.6602,220.7936,9217.0
2022-06-13 13:10:00,231.68,231.76,231.52,231.66,8534.0,220.7174,220.7936,220.5649,220.6983,8534.0
2022-06-13 13:20:00,231.66,231.66,231.02,231.27,5850.0,220.6983,220.6983,220.0886,220.3268,5850.0
2022-06-13 13:30:00,231.24,231.48,230.41,230.64,8674.0,220.2982,220.5268,219.5075,219.7266,8674.0
2022-06-13 13:40:00,230.8,231.87,230.77,231.87,11489.0,219.879,220.8984,219.8504,220.8984,11489.0
2022-06-13 13:50:00,231.84,231.97,231.3,231.84,10050.0,220.8698,220.9936,220.3553,220.8698,10050.0
2022-06-13 14:00:00,231.83,231.83,231.25,231.48,6275.0,220.8603,220.8603,220.3077,220.5268,6275.0
2022-06-13 14:10:00,231.45,231.45,230.96,231.21,6629.0,220.4982,220.4982,220.0314,220.2696,6629.0
2022-06-13 14:20:00,231.2,231.65,231.2,231.53,8519.0,220.2601,220.6888,220.2601,220.5745,8519.0
2022-06-13 14:30:00,231.43,232.15,231.09,232.15,9780.0,220.4792,221.1651,220.1553,221.1651,9780.0
2022-06-13 14:40:00,232.15,232.49,231.91,232.25,12593.0,221.1651,221.489,220.9365,221.2604,12593.0
2022-06-13 14:50:00,232.28,232.39,231.51,231.61,10774.0,221.289,221.3938,220.5554,220.6507,10774.0
2022-06-13 15:00:00,231.5,231.91,231.33,231.42,10112.0,220.5459,220.9365,220.3839,220.4697,10112.0
2022-06-13 15:10:00,231.41,232.11,231.03,231.58,17159.0,220.4601,221.127,220.0981,220.6221,17159.0
2022-06-13 15:20:00,231.44,231.5,231.04,231.05,16534.0,220.4887,220.5459,220.1076,220.1172,16534.0
2022-06-13 15:30:00,231.01,231.32,230.46,230.68,31292.0,220.0791,220.3744,219.5551,219.7647,31292.0
2022-06-13 15:40:00,230.71,230.82,229.91,230.09,31462.0,219.7933,219.8981,219.0311,219.2026,31462.0
2022-06-13 15:50:00,230.17,230.42,229.29,230.05,111300.0,219.2788,219.517,218.4405,219.1645,111300.0
2022-06-14 09:30:00,230.63,232.56,230.63,232.56,41669.0,219.717,221.5557,219.717,221.5557,41669.0
2022-06-14 09:40:00,232.58,234.27,232.39,233.5,30451.0,221.5748,223.1848,221.3938,222.4512,30451.0
2022-06-14 09:50:00,233.5,234.34,233.18,234.09,13332.0,222.4512,223.2515,222.1464,223.0133,13332.0
2022-06-14 10:00:00,234.18,234.29,232.99,233.34,22011.0,223.0991,223.2039,221.9654,222.2988,22011.0
2022-06-14 10:10:00,232.9,232.96,232.25,232.55,9416.0,221.8796,221.9368,221.2604,221.5462,9416.0
2022-06-14 10:20:00,232.43,232.57,231.97,232.02,7850.0,221.4319,221.5652,220.9936,221.0413,7850.0
2022-06-14 10:30:00,231.99,232.31,231.63,231.63,6314.0,221.0127,221.3175,220.6697,220.6697,6314.0
2022-06-14 10:40:00,231.64,231.72,230.73,231.72,10823.0,220.6793,220.7555,219.8123,220.7555,10823.0
2022-06-14 10:50:00,231.72,231.94,231.49,231.94,6659.0,220.7555,220.9651,220.5364,220.9651,6659.0
2022-06-14 11:00:00,231.94,232.34,231.67,231.78,9021.0,220.9651,221.3461,220.7078,220.8126,9021.0
2022-06-14 11:10:00,231.66,231.66,231.12,231.27,3248.0,220.6983,220.6983,220.1839,220.3268,3248.0
2022-06-14 11:20:00,230.9,231.58,230.58,231.01,15519.0,219.9743,220.6221,219.6694,220.0791,15519.0
2022-06-14 11:30:00,231.11,231.18,230.68,230.74,7568.0,220.1743,220.241,219.7647,219.8218,7568.0
2022-06-14 11:40:00,230.67,231.03,230.17,230.54,8538.0,219.7552,220.0981,219.2788,219.6313,8538.0
2022-06-14 11:50:00,230.4,231.19,230.36,231.02,11727.0,219.4979,220.2505,219.4598,220.0886,11727.0
2022-06-14 12:00:00,230.92,230.92,230.26,230.62,6099.0,219.9933,219.9933,219.3646,219.7075,6099.0
2022-06-14 12:10:00,230.77,230.99,230.55,230.75,6275.0,219.8504,220.06,219.6408,219.8314,6275.0
2022-06-14 12:20:00,230.78,230.86,230.08,230.08,4527.0,219.8599,219.9362,219.1931,219.1931,4527.0
2022-06-14 12:30:00,230.11,230.59,230.0,230.33,14253.0,219.2216,219.6789,219.1169,219.4312,14253.0
2022-06-14 12:40:00,230.25,230.63,230.21,230.54,8039.0,219.355,219.717,219.3169,219.6313,8039.0
2022-06-14 12:50:00,230.54,231.23,230.38,231.12,5694.0,219.6313,220.2887,219.4789,220.1839,5694.0
2022-06-14 13:00:00,231.06,231.87,231.06,231.74,4739.0,220.1267,220.8984,220.1267,220.7745,4739.0
2022-06-14 13:10:00,231.77,232.3,231.45,232.04,7343.0,220.8031,221.308,220.4982,221.0603,7343.0
2022-06-14 13:20:00,232.07,232.25,231.93,232.01,5300.0,221.0889,221.2604,220.9555,221.0317,5300.0
2022-06-14 13:30:00,231.96,232.07,231.46,231.47,4362.0,220.9841,221.0889,220.5078,220.5173,4362.0
2022-06-14 13:40:00,231.46,231.69,231.17,231.69,6081.0,220.5078,220.7269,220.2315,220.7269,6081.0
2022-06-14 13:50:00,231.68,232.08,231.54,231.81,6191.0,220.7174,221.0984,220.584,220.8412,6191.0
2022-06-14 14:00:00,231.64,232.19,231.64,232.12,10106.0,220.6793,221.2032,220.6793,221.1365,10106.0
2022-06-14 14:10:00,232.1,232.1,231.46,231.46,6429.0,221.1175,221.1175,220.5078,220.5078,6429.0
2022-06-14 14:20:00,231.44,231.78,231.39,231.72,8311.0,220.4887,220.8126,220.4411,220.7555,8311.0
2022-06-14 14:30:00,231.59,231.66,231.33,231.6,6644.0,220.6316,220.6983,220.3839,220.6411,6644.0
2022-06-14 14:40:00,231.5,231.5,230.9,230.91,6354.0,220.5459,220.5459,219.9743,219.9838,6354.0
2022-06-14 14:50:00,230.89,231.2,230.74,230.82,5569.0,219.9647,220.2601,219.8218,219.8981,5569.0
2022-06-14 15:00:00,230.85,230.99,230.62,230.83,7987.0,219.9266,220.06,219.7075,219.9076,7987.0
2022-06-14 15:10:00,230.76,230.9,229.95,230.06,11679.0,219.8409,219.9743,219.0692,219.174,11679.0
2022-06-14 15:20:00,230.09,231.02,230.09,231.02,8273.0,219.2026,220.0886,219.2026,220.0886,8273.0
2022-06-14 15:30:00,231.02,232.21,231.02,232.0,16209.0,220.0886,221.2223,220.0886,221.0222,16209.0
2022-06-14 15:40:00,231.99,232.21,231.73,231.94,20513.0,221.0127,221.2223,220.765,220.9651,20513.0
2022-06-14 15:50:00,231.88,231.98,231.19,231.61,58315.0,220.9079,221.0032,220.2505,220.6507,58315.0
2022-06-15 09:30:00,233.4,233.86,232.82,233.37,25173.0,222.356,222.7942,221.8034,222.3274,25173.0
2022-06-15 09:40:00,233.36,233.72,232.32,233.4,12608.0,222.3179,222.6608,221.3271,222.356,12608.0
2022-06-15 09:50:00,233.28,234.29,233.01,233.95,10038.0,222.2417,223.2039,221.9844,222.8799,10038.0
2022-06-15 10:00:00,233.84,233.92,233.14,233.49,9307.0,222.7752,222.8514,222.1083,222.4417,9307.0
2022-06-15 10:10:00,233.47,233.59,232.91,233.37,24196.0,222.4227,222.537,221.8892,222.3274,24196.0
2022-06-15 10:20:00,233.07,233.13,232.58,233.06,3901.0,222.0416,222.0987,221.5748,222.0321,3901.0
2022-06-15 10:30:00,233.15,233.65,232.71,233.12,13180.0,222.1178,222.5941,221.6986,222.0892,13180.0
2022-06-15 10:40:00,233.08,233.14,232.49,232.74,6340.0,222.0511,222.1083,221.489,221.7272,6340.0
2022-06-15 10:50:00,232.69,233.12,232.19,232.86,8581.0,221.6796,222.0892,221.2032,221.8415,8581.0
2022-06-15 11:00:00,232.86,233.12,232.49,232.64,19485.0,221.8415,222.0892,221.489,221.6319,19485.0
2022-06-15 11:10:00,232.5,232.64,231.76,231.8,8094.0,221.4986,221.6319,220.7936,220.8317,8094.0
2022-06-15 11:20:00,232.05,232.33,231.82,231.9,8456.0,221.0699,221.3366,220.8507,220.927,8456.0
2022-06-15 11:30:00,231.84,232.09,231.71,231.85,6345.0,220.8698,221.108,220.7459,220.8793,6345.0
2022-06-15 11:40:00,231.95,231.97,231.03,231.03,9447.0,220.9746,220.9936,220.0981,220.0981,9447.0
2022-06-15 11:50:00,231.12,231.62,231.01,231.32,14990.0,220.1839,220.6602,220.0791,220.3744,14990.0
2022-06-15 12:00:00,231.33,231.35,230.22,230.42,7645.0,220.3839,220.403,219.3264,219.517,7645.0
2022-06-15 12:10:00,230.38,231.35,230.35,231.25,6139.0,219.4789,220.403,219.4503,220.3077,6139.0
2022-06-15 12:20:00,231.43,231.76,231.27,231.31,9362.0,220.4792,220.7936,220.3268,220.3649,9362.0
2022-06-15 12:30:00,231.31,231.42,231.0,231.1,7530.0,220.3649,220.4697,220.0695,220.1648,7530.0
2022-06-15 12:40:00,231.11,231.13,230.54,230.7,7868.0,220.1743,220.1934,219.6313,219.7837,7868.0
2022-06-15 12:50:00,230.66,230.72,230.28,230.39,11331.0,219.7456,219.8028,219.3836,219.4884,11331.0
2022-06-15 13:00:00,230.18,230.34,230.0,230.05,9226.0,219.2883,219.4408,219.1169,219.1645,9226.0
2022-06-15 13:10:00,230.15,230.58,230.07,230.17,9083.0,219.2598,219.6694,219.1835,219.2788,9083.0
2022-06-15 13:20:00,230.11,230.75,230.11,230.7,7359.0,219.2216,219.8314,219.2216,219.7837,7359.0
2022-06-15 13:30:00,230.86,231.24,230.6,231.01,8031.0,219.9362,220.2982,219.6885,220.0791,8031.0
2022-06-15 13:40:00,230.94,231.03,230.52,230.52,9497.0,220.0124,220.0981,219.6122,219.6122,9497.0
2022-06-15 13:50:00,230.48,231.19,230.34,231.19,12200.0,219.5741,220.2505,219.4408,220.2505,12200.0
2022-06-15 14:00:00,231.18,231.85,229.42,229.97,17761.0,220.241,220.8793,218.5643,219.0883,17761.0
2022-06-15 14:10:00,229.81,230.14,229.52,229.66,12016.0,218.9358,219.2502,218.6596,218.7929,12016.0
2022-06-15 14:20:00,229.67,230.07,229.26,229.43,11988.0,218.8025,219.1835,218.4119,218.5738,11988.0
2022-06-15 14:30:00,229.36,230.43,227.79,229.83,15188.0,218.5071,219.5265,217.0114,218.9549,15188.0
2022-06-15 14:40:00,229.83,231.72,229.83,230.61,25700.0,218.9549,220.7555,218.9549,219.698,25700.0
2022-06-15 14:50:00,230.65,230.87,229.53,229.75,15874.0,219.7361,219.9457,218.6691,218.8787,15874.0
2022-06-15 15:00:00,229.79,230.51,229.78,230.16,14579.0,218.9168,219.6027,218.9073,219.2693,14579.0
2022-06-15 15:10:00,230.42,230.55,229.81,230.41,16558.0,219.517,219.6408,218.9358,219.5075,16558.0
2022-06-15 15:20:00,230.51,232.03,230.4,231.9,21384.0,219.6027,221.0508,219.4979,220.927,21384.0
2022-06-15 15:30:00,232.0,232.81,231.37,231.49,33120.0,221.0222,221.7939,220.422,220.5364,33120.0
2022-06-15 15:40:00,231.55,231.55,230.5,231.05,15358.0,220.5935,220.5935,219.5932,220.1172,15358.0
2022-06-15 15:50:00,231.01,231.06,230.33,230.58,51317.0,220.0791,220.1267,219.4312,219.6694,51317.0
2022-06-16 09:30:00,227.49,227.58,225.56,225.56,23717.0,216.7256,216.8114,214.8869,214.8869,23717.0
2022-06-16 09:40:00,225.44,225.97,224.4,225.91,15379.0,214.7726,215.2775,213.7818,215.2204,15379.0
2022-06-16 09:50:00,225.78,227.03,225.57,226.58,5203.0,215.0965,216.2874,214.8965,215.8587,5203.0
2022-06-16 10:00:00,226.6,226.94,225.5,225.74,10346.0,215.8777,216.2016,214.8298,215.0584,10346.0
2022-06-16 10:10:00,225.75,225.91,225.37,225.51,6245.0,215.068,215.2204,214.7059,214.8393,6245.0
2022-06-16 10:20:00,225.5,226.36,225.5,226.36,7208.0,214.8298,215.6491,214.8298,215.6491,7208.0
2022-06-16 10:30:00,226.16,226.46,225.76,225.79,8999.0,215.4586,215.7444,215.0775,215.1061,8999.0
2022-06-16 10:40:00,225.76,226.01,225.25,225.32,8675.0,215.0775,215.3157,214.5916,214.6583,8675.0
2022-06-16 10:50:00,225.08,225.14,223.86,223.95,14208.0,214.4297,214.4868,213.2674,213.3531,14208.0
2022-06-16 11:00:00,224.11,224.71,224.11,224.61,9989.0,213.5056,214.0772,213.5056,213.9819,9989.0
2022-06-16 11:10:00,224.6,225.57,224.55,225.3,8700.0,213.9724,214.8965,213.9247,214.6392,8700.0
2022-06-16 11:20:00,225.3,225.39,224.83,225.33,6437.0,214.6392,214.725,214.1915,214.6678,6437.0
2022-06-16 11:30:00,225.25,225.7,225.19,225.61,8618.0,214.5916,215.0203,214.5345,214.9346,8618.0
2022-06-16 11:40:00,225.61,225.61,225.0,225.33,6262.0,214.9346,214.9346,214.3534,214.6678,6262.0
2022-06-16 11:50:00,225.33,225.83,225.13,225.79,5913.0,214.6678,215.1442,214.4773,215.1061,5913.0
2022-06-16 12:00:00,225.96,226.43,225.76,225.81,7018.0,215.268,215.7158,215.0775,215.1251,7018.0
2022-06-16 12:10:00,225.79,226.12,225.71,225.98,5680.0,215.1061,215.4204,215.0298,215.2871,5680.0
2022-06-16 12:20:00,225.97,226.63,225.97,226.63,5255.0,215.2775,215.9063,215.2775,215.9063,5255.0
2022-06-16 12:30:00,226.63,227.04,226.51,226.84,4471.0,215.9063,216.2969,215.792,216.1064,4471.0
2022-06-16 12:40:00,226.76,226.76,226.4,226.6,7073.0,216.0302,216.0302,215.6872,215.8777,7073.0
2022-06-16 12:50:00,226.53,226.57,225.76,226.23,9405.0,215.811,215.8492,215.0775,215.5252,9405.0
2022-06-16 13:00:00,226.27,226.45,225.65,225.96,17244.0,215.5634,215.7348,214.9727,215.268,17244.0
2022-06-16 13:10:00,225.96,226.14,225.6,225.87,7956.0,215.268,215.4395,214.9251,215.1823,7956.0
2022-06-16 13:20:00,225.77,226.79,225.48,226.74,7605.0,215.087,216.0587,214.8107,216.0111,7605.0
2022-06-16 13:30:00,226.53,226.53,226.02,226.42,9767.0,215.811,215.811,215.3252,215.7063,9767.0
2022-06-16 13:40:00,226.57,226.57,225.93,226.26,4551.0,215.8492,215.8492,215.2394,215.5538,4551.0
2022-06-16 13:50:00,226.26,226.49,225.86,225.86,14600.0,215.5538,215.7729,215.1728,215.1728,14600.0
2022-06-16 14:00:00,225.85,226.26,225.57,225.95,8936.0,215.1632,215.5538,214.8965,215.2585,8936.0
2022-06-16 14:10:00,225.92,226.23,225.86,226.09,13474.0,215.2299,215.5252,215.1728,215.3919,13474.0
2022-06-16 14:20:00,226.08,226.08,225.61,225.82,10506.0,215.3823,215.3823,214.9346,215.1346,10506.0
2022-06-16 14:30:00,225.64,225.88,225.32,225.35,8540.0,214.9632,215.1918,214.6583,214.6869,8540.0
2022-06-16 14:40:00,225.45,225.67,224.78,224.82,10232.0,214.7822,214.9917,214.1439,214.182,10232.0
2022-06-16 14:50:00,224.93,224.98,224.73,224.73,10443.0,214.2868,214.3344,214.0962,214.0962,10443.0
2022-06-16 15:00:00,224.79,226.26,224.79,226.26,14109.0,214.1534,215.5538,214.1534,215.5538,14109.0
2022-06-16 15:10:00,226.35,226.66,225.39,225.9,30951.0,215.6396,215.9349,214.725,215.2109,30951.0
2022-06-16 15:20:00,226.03,226.48,225.92,226.08,12623.0,215.3347,215.7634,215.2299,215.3823,12623.0
2022-06-16 15:30:00,226.07,226.21,225.44,226.07,19068.0,215.3728,215.5062,214.7726,215.3728,19068.0
2022-06-16 15:40:00,226.11,226.55,225.36,225.38,24487.0,215.4109,215.8301,214.6964,214.7155,24487.0
2022-06-16 15:50:00,225.42,226.0,225.0,225.99,89768.0,214.7536,215.3061,214.3534,215.2966,89768.0
2022-06-17 09:30:00,224.85,226.76,224.85,226.03,187127.0,214.2105,216.0302,214.2105,215.3347,187127.0
2022-06-17 09:40:00,226.03,227.83,225.99,226.76,25962.0,215.3347,217.0495,215.2966,216.0302,25962.0
2022-06-17 09:50:00,226.84,227.48,226.28,226.86,11991.0,216.1064,216.7161,215.5729,216.1254,11991.0
2022-06-17 10:00:00,227.17,227.19,226.34,226.57,7779.0,216.4208,216.4398,215.63,215.8492,7779.0
2022-06-17 10:10:00,226.64,227.04,226.07,226.38,6848.0,215.9158,216.2969,215.3728,215.6681,6848.0
2022-06-17 10:20:00,226.38,226.39,225.81,226.04,9361.0,215.6681,215.6777,215.1251,215.3442,9361.0
2022-06-17 10:30:00,226.0,226.76,225.91,226.46,12299.0,215.3061,216.0302,215.2204,215.7444,12299.0
2022-06-17 10:40:00,226.4,226.72,226.06,226.32,13410.0,215.6872,215.9921,215.3633,215.611,13410.0
2022-06-17 10:50:00,226.33,226.8,226.11,226.72,6519.0,215.6205,216.0683,215.4109,215.9921,6519.0
2022-06-17 11:00:00,226.63,227.68,226.48,227.48,7713.0,215.9063,216.9066,215.7634,216.7161,7713.0
2022-06-17 11:10:00,227.45,227.86,227.19,227.82,5900.0,216.6875,217.0781,216.4398,217.04,5900.0
2022-06-17 11:20:00,227.82,227.85,227.05,227.82,8195.0,217.04,217.0686,216.3064,217.04,8195.0
2022-06-17 11:30:00,227.95,228.64,227.29,227.52,10382.0,217.1639,217.8212,216.5351,216.7542,10382.0
2022-06-17 11:40:00,227.51,227.57,226.86,227.2,9332.0,216.7447,216.8018,216.1254,216.4493,9332.0
2022-06-17 11:50:00,227.34,227.41,226.71,227.36,15602.0,216.5827,216.6494,215.9825,216.6018,15602.0
2022-06-17 12:00:00,227.19,227.19,226.28,226.31,13344.0,216.4398,216.4398,215.5729,215.6015,13344.0
2022-06-17 12:10:00,226.48,227.14,226.41,226.66,25030.0,215.7634,216.3922,215.6967,215.9349,25030.0
2022-06-17 12:20:00,226.64,226.96,226.44,226.73,21969.0,215.9158,216.2207,215.7253,216.0016,21969.0
2022-06-17 12:30:00,226.37,226.74,226.28,226.69,14680.0,215.6586,216.0111,215.5729,215.9635,14680.0
2022-06-17 12:40:00,226.75,226.93,226.59,226.82,12801.0,216.0206,216.1921,215.8682,216.0873,12801.0
2022-06-17 12:50:00,226.8,226.8,226.0,226.58,14244.0,216.0683,216.0683,215.3061,215.8587,14244.0
2022-06-17 13:00:00,226.66,228.02,226.54,227.96,12045.0,215.9349,217.2305,215.8206,217.1734,12045.0
2022-06-17 13:10:00,227.93,228.12,227.37,227.61,22410.0,217.1448,217.3258,216.6113,216.8399,22410.0
2022-06-17 13:20:00,227.62,227.65,227.06,227.18,8122.0,216.8495,216.8781,216.316,216.4303,8122.0
2022-06-17 13:30:00,227.19,227.2,226.69,226.97,8278.0,216.4398,216.4493,215.9635,216.2302,8278.0
2022-06-17 13:40:00,226.97,227.42,226.84,227.0,9851.0,216.2302,216.6589,216.1064,216.2588,9851.0
2022-06-17 13:50:00,227.17,227.6,227.12,227.4,13683.0,216.4208,216.8304,216.3731,216.6399,13683.0
2022-06-17 14:00:00,227.54,228.01,227.45,227.83,23760.0,216.7733,217.221,216.6875,217.0495,23760.0
2022-06-17 14:10:00,227.8,228.24,227.45,228.09,11606.0,217.021,217.4401,216.6875,217.2972,11606.0
2022-06-17 14:20:00,228.09,228.34,227.41,227.44,9644.0,217.2972,217.5354,216.6494,216.678,9644.0
2022-06-17 14:30:00,227.44,228.03,227.35,228.03,7514.0,216.678,217.2401,216.5922,217.2401,7514.0
2022-06-17 14:40:00,228.25,228.73,228.17,228.28,18355.0,217.4497,217.9069,217.3734,217.4782,18355.0
2022-06-17 14:50:00,228.21,228.36,227.96,228.24,9832.0,217.4116,217.5545,217.1734,217.4401,9832.0
2022-06-17 15:00:00,228.28,228.57,228.05,228.22,11787.0,217.4782,217.7545,217.2591,217.4211,11787.0
2022-06-17 15:10:00,228.15,228.15,227.2,227.27,16483.0,217.3544,217.3544,216.4493,216.516,16483.0
2022-06-17 15:20:00,227.24,228.16,227.24,227.79,25081.0,216.4875,217.3639,216.4875,217.0114,25081.0
2022-06-17 15:30:00,227.86,228.15,227.38,228.15,28295.0,217.0781,217.3544,216.6208,217.3544,28295.0
2022-06-17 15:40:00,228.16,228.27,227.51,228.04,37546.0,217.3639,217.4687,216.7447,217.2496,37546.0
2022-06-17 15:50:00,227.97,229.03,227.61,227.69,132331.0,217.1829,218.1928,216.8399,216.9162,132331.0
2022-06-21 09:30:00,229.45,230.36,228.26,229.08,35320.0,218.5929,219.4598,217.4592,218.2404,35320.0
2022-06-21 09:40:00,229.34,229.97,228.37,228.83,27352.0,218.4881,219.0883,217.564,218.0022,27352.0
2022-06-21 09:50:00,228.94,229.16,228.3,228.44,19779.0,218.107,218.3166,217.4973,217.6307,19779.0
2022-06-21 10:00:00,228.43,228.69,228.0,228.59,15362.0,217.6211,217.8688,217.2115,217.7736,15362.0
2022-06-21 10:10:00,228.59,229.4,228.38,228.76,10411.0,217.7736,218.5452,217.5735,217.9355,10411.0
2022-06-21 10:20:00,228.81,230.05,228.72,230.05,26688.0,217.9832,219.1645,217.8974,219.1645,26688.0
2022-06-21 10:30:00,230.16,230.55,229.91,230.55,13134.0,219.2693,219.6408,219.0311,219.6408,13134.0
2022-06-21 10:40:00,230.45,230.82,230.37,230.75,7905.0,219.5456,219.8981,219.4693,219.8314,7905.0
2022-06-21 10:50:00,230.79,230.87,230.05,230.59,27450.0,219.8695,219.9457,219.1645,219.6789,27450.0
2022-06-21 11:00:00,230.65,231.91,230.6,231.89,10389.0,219.7361,220.9365,219.6885,220.9174,10389.0
2022-06-21 11:10:00,231.89,232.33,231.51,232.33,6268.0,220.9174,221.3366,220.5554,221.3366,6268.0
2022-06-21 11:20:00,232.27,232.54,232.17,232.36,6963.0,221.2794,221.5367,221.1842,221.3652,6963.0
2022-06-21 11:30:00,232.43,232.74,232.26,232.26,6314.0,221.4319,221.7272,221.2699,221.2699,6314.0
2022-06-21 11:40:00,232.35,232.35,231.77,231.99,7708.0,221.3557,221.3557,220.8031,221.0127,7708.0
2022-06-21 11:50:00,232.05,232.41,231.92,232.32,6336.0,221.0699,221.4128,220.946,221.3271,6336.0
2022-06-21 12:00:00,232.33,233.2,232.33,233.2,5614.0,221.3366,222.1654,221.3366,222.1654,5614.0
2022-06-21 12:10:00,233.26,233.34,233.05,233.19,7292.0,222.2226,222.2988,222.0225,222.1559,7292.0
2022-06-21 12:20:00,233.19,233.7,233.03,233.7,6349.0,222.1559,222.6418,222.0035,222.6418,6349.0
2022-06-21 12:30:00,233.68,234.1,233.58,233.98,4509.0,222.6227,223.0229,222.5275,222.9085,4509.0
2022-06-21 12:40:00,234.05,234.24,233.6,233.75,8602.0,222.9752,223.1562,222.5465,222.6894,8602.0
2022-06-21 12:50:00,233.84,234.49,233.84,234.35,5760.0,222.7752,223.3944,222.7752,223.261,5760.0
2022-06-21 13:00:00,234.43,235.0,234.43,234.91,7124.0,223.3372,223.8803,223.3372,223.7945,7124.0
2022-06-21 13:10:00,234.99,235.11,234.88,235.01,6109.0,223.8707,223.9851,223.7659,223.8898,6109.0
2022-06-21 13:20:00,235.01,235.2,234.78,235.11,5501.0,223.8898,224.0708,223.6707,223.9851,5501.0
2022-06-21 13:30:00,235.13,235.31,235.07,235.29,3538.0,224.0041,224.1756,223.947,224.1565,3538.0
2022-06-21 13:40:00,235.14,235.28,235.03,235.28,5618.0,224.0136,224.147,223.9088,224.147,5618.0
2022-06-21 13:50:00,235.26,235.29,234.96,235.14,8603.0,224.128,224.1565,223.8422,224.0136,8603.0
2022-06-21 14:00:00,235.16,236.28,235.15,236.28,8403.0,224.0327,225.0997,224.0232,225.0997,8403.0
2022-06-21 14:10:00,236.2,236.47,235.99,236.09,5679.0,225.0235,225.2807,224.8234,224.9187,5679.0
2022-06-21 14:20:00,235.99,236.26,235.99,236.22,6421.0,224.8234,225.0806,224.8234,225.0425,6421.0
2022-06-21 14:30:00,236.19,236.27,235.67,235.76,4934.0,225.014,225.0902,224.5186,224.6043,4934.0
2022-06-21 14:40:00,235.85,236.29,235.76,235.91,6470.0,224.69,225.1092,224.6043,224.7472,6470.0
2022-06-21 14:50:00,235.9,236.84,235.9,236.84,7291.0,224.7377,225.6332,224.7377,225.6332,7291.0
2022-06-21 15:00:00,236.84,237.28,236.77,236.92,13034.0,225.6332,226.0524,225.5665,225.7094,13034.0
2022-06-21 15:10:00,236.93,237.08,236.32,236.32,24086.0,225.7189,225.8618,225.1378,225.1378,24086.0
2022-06-21 15:20:00,236.33,236.62,236.22,236.62,22563.0,225.1473,225.4236,225.0425,225.4236,22563.0
2022-06-21 15:30:00,236.66,236.98,235.72,235.81,33614.0,225.4617,225.7666,224.5662,224.6519,33614.0
2022-06-21 15:40:00,235.84,235.91,235.44,235.74,37476.0,224.6805,224.7472,224.2994,224.5852,37476.0
2022-06-21 15:50:00,235.97,235.97,234.87,234.97,111953.0,224.8044,224.8044,223.7564,223.8517,111953.0
2022-06-22 09:30:00,234.28,236.08,232.52,235.73,42425.0,223.1943,224.9092,221.5176,224.5757,42425.0
2022-06-22 09:40:00,235.31,235.87,234.88,235.6,8310.0,224.1756,224.7091,223.7659,224.4519,8310.0
2022-06-22 09:50:00,235.65,235.83,234.72,235.33,123124.0,224.4995,224.671,223.6135,224.1946,123124.0
2022-06-22 10:00:00,235.35,236.06,234.91,235.98,62793.0,224.2137,224.8901,223.7945,224.8139,62793.0
2022-06-22 10:10:00,235.9,236.47,235.36,236.24,9985.0,224.7377,225.2807,224.2232,225.0616,9985.0
2022-06-22 10:20:00,236.47,236.85,236.03,236.58,4817.0,225.2807,225.6427,224.8615,225.3855,4817.0
2022-06-22 10:30:00,236.44,237.34,236.44,237.13,4673.0,225.2521,226.1095,225.2521,225.9095,4673.0
2022-06-22 10:40:00,237.15,237.44,236.9,237.22,9070.0,225.9285,226.2048,225.6904,225.9952,9070.0
2022-06-22 10:50:00,237.43,237.43,236.46,236.7,2706.0,226.1953,226.1953,225.2712,225.4998,2706.0
2022-06-22 11:00:00,236.93,237.13,236.41,237.07,7271.0,225.7189,225.9095,225.2235,225.8523,7271.0
2022-06-22 11:10:00,237.1,237.84,236.88,237.72,3408.0,225.8809,226.5859,225.6713,226.4716,3408.0
2022-06-22 11:20:00,237.79,238.38,237.19,238.06,53214.0,226.5382,227.1003,225.9666,226.7955,53214.0
2022-06-22 11:30:00,237.96,238.65,237.83,238.15,6647.0,226.7002,227.3576,226.5764,226.8812,6647.0
2022-06-22 11:40:00,237.98,238.11,237.14,237.64,5154.0,226.7193,226.8431,225.919,226.3953,5154.0
2022-06-22 11:50:00,237.64,237.65,236.8,237.06,4864.0,226.3953,226.4049,225.5951,225.8428,4864.0
2022-06-22 12:00:00,237.15,237.44,236.79,236.91,32436.0,225.9285,226.2048,225.5856,225.6999,32436.0
2022-06-22 12:10:00,237.1,237.92,237.02,237.92,3393.0,225.8809,226.6621,225.8047,226.6621,3393.0
2022-06-22 12:20:00,237.78,238.14,237.78,238.0,1501.0,226.5287,226.8717,226.5287,226.7383,1501.0
2022-06-22 12:30:00,237.96,238.19,237.95,237.99,4380.0,226.7002,226.9193,226.6907,226.7288,4380.0
2022-06-22 12:40:00,237.94,238.06,237.53,237.53,4553.0,226.6811,226.7955,226.2905,226.2905,4553.0
2022-06-22 12:50:00,237.59,237.67,237.35,237.53,2479.0,226.3477,226.4239,226.1191,226.2905,2479.0
2022-06-22 13:00:00,237.46,237.5,236.79,236.97,4566.0,226.2239,226.262,225.5856,225.757,4566.0
2022-06-22 13:10:00,237.05,237.15,236.86,237.01,7198.0,225.8333,225.9285,225.6523,225.7952,7198.0
2022-06-22 13:20:00,236.92,237.06,236.8,237.0,5584.0,225.7094,225.8428,225.5951,225.7856,5584.0
2022-06-22 13:30:00,236.93,237.09,236.65,236.99,8313.0,225.7189,225.8714,225.4522,225.7761,8313.0
2022-06-22 13:40:00,237.0,237.32,236.92,237.16,5647.0,225.7856,226.0905,225.7094,225.9381,5647.0
2022-06-22 13:50:00,237.15,237.29,236.95,237.29,9536.0,225.9285,226.0619,225.738,226.0619,9536.0
2022-06-22 14:00:00,237.31,237.94,237.31,237.94,8269.0,226.081,226.6811,226.081,226.6811,8269.0
2022-06-22 14:10:00,237.72,238.09,237.57,237.96,7414.0,226.4716,226.8241,226.3287,226.7002,7414.0
2022-06-22 14:20:00,237.89,237.9,236.97,237.28,14420.0,226.6335,226.643,225.757,226.0524,14420.0
2022-06-22 14:30:00,237.37,237.68,237.21,237.22,5947.0,226.1381,226.4335,225.9857,225.9952,5947.0
2022-06-22 14:40:00,237.16,237.4,237.15,237.19,9856.0,225.9381,226.1667,225.9285,225.9666,9856.0
2022-06-22 14:50:00,237.18,237.86,237.02,237.75,4523.0,225.9571,226.6049,225.8047,226.5001,4523.0
2022-06-22 15:00:00,237.84,238.36,237.61,238.08,11570.0,226.5859,227.0813,226.3668,226.8145,11570.0
2022-06-22 15:10:00,237.99,238.11,237.72,237.84,16247.0,226.7288,226.8431,226.4716,226.5859,16247.0
2022-06-22 15:20:00,237.91,238.08,237.63,237.83,62701.0,226.6526,226.8145,226.3858,226.5764,62701.0
2022-06-22 15:30:00,237.8,237.95,237.41,237.5,6329.0,226.5478,226.6907,226.1762,226.262,6329.0
2022-06-22 15:40:00,237.42,237.71,237.24,237.4,12147.0,226.1858,226.462,226.0143,226.1667,12147.0
2022-06-22 15:50:00,237.37,237.91,237.01,237.16,82450.0,226.1381,226.6526,225.7952,225.9381,82450.0
2022-06-23 09:30:00,238.08,239.48,237.82,238.9,26495.0,226.8145,228.1483,226.5668,227.5957,26495.0
2022-06-23 09:40:00,239.07,239.77,238.93,239.46,7458.0,227.7577,228.4246,227.6243,228.1292,7458.0
2022-06-23 09:50:00,239.1,239.25,238.58,239.25,8042.0,227.7863,227.9292,227.2909,227.9292,8042.0
2022-06-23 10:00:00,239.36,239.76,238.11,238.34,7731.0,228.034,228.415,226.8431,227.0622,7731.0
2022-06-23 10:10:00,238.42,239.31,238.27,239.03,10589.0,227.1384,227.9863,226.9955,227.7196,10589.0
2022-06-23 10:20:00,239.45,239.82,238.97,239.21,16576.0,228.1197,228.4722,227.6624,227.8911,16576.0
2022-06-23 10:30:00,239.44,239.79,239.27,239.79,2207.0,228.1102,228.4436,227.9482,228.4436,2207.0
2022-06-23 10:40:00,239.63,239.9,239.45,239.51,3801.0,228.2912,228.5484,228.1197,228.1769,3801.0
2022-06-23 10:50:00,239.38,239.85,239.37,239.72,2662.0,228.053,228.5008,228.0435,228.3769,2662.0
2022-06-23 11:00:00,239.73,239.91,239.59,239.82,5584.0,228.3865,228.5579,228.2531,228.4722,5584.0
2022-06-23 11:10:00,239.86,240.24,239.5,239.51,15274.0,228.5103,228.8723,228.1673,228.1769,15274.0
2022-06-23 11:20:00,239.39,239.39,238.85,238.96,3910.0,228.0625,228.0625,227.5481,227.6529,3910.0
2022-06-23 11:30:00,238.87,239.08,238.34,238.64,5819.0,227.5671,227.7672,227.0622,227.348,5819.0
2022-06-23 11:40:00,238.17,238.67,238.16,238.67,3569.0,226.9003,227.3766,226.8907,227.3766,3569.0
2022-06-23 11:50:00,238.9,239.12,238.2,238.39,3965.0,227.5957,227.8053,226.9288,227.1099,3965.0
2022-06-23 12:00:00,238.48,239.04,238.32,238.89,4296.0,227.1956,227.7291,227.0432,227.5862,4296.0
2022-06-23 12:10:00,238.8,239.33,238.72,239.2,12691.0,227.5005,228.0054,227.4242,227.8815,12691.0
2022-06-23 12:20:00,239.41,239.48,239.23,239.23,1404.0,228.0816,228.1483,227.9101,227.9101,1404.0
2022-06-23 12:30:00,239.02,239.27,238.79,238.79,3328.0,227.71,227.9482,227.4909,227.4909,3328.0
2022-06-23 12:40:00,238.91,239.14,238.68,238.99,5112.0,227.6053,227.8244,227.3861,227.6815,5112.0
2022-06-23 12:50:00,238.87,239.03,238.67,238.67,1225.0,227.5671,227.7196,227.3766,227.3766,1225.0
2022-06-23 13:00:00,238.62,239.21,238.5,239.03,14043.0,227.329,227.8911,227.2147,227.7196,14043.0
2022-06-23 13:10:00,238.82,238.82,238.29,238.37,3151.0,227.5195,227.5195,227.0146,227.0908,3151.0
2022-06-23 13:20:00,238.17,238.45,238.17,238.35,3339.0,226.9003,227.167,226.9003,227.0717,3339.0
2022-06-23 13:30:00,238.43,238.7,238.31,238.49,4749.0,227.148,227.4052,227.0336,227.2051,4749.0
2022-06-23 13:40:00,238.56,239.02,238.3,239.01,9648.0,227.2718,227.71,227.0241,227.7005,9648.0
2022-06-23 13:50:00,238.84,239.04,238.82,238.94,6139.0,227.5386,227.7291,227.5195,227.6338,6139.0
2022-06-23 14:00:00,238.74,238.94,238.72,238.86,3148.0,227.4433,227.6338,227.4242,227.5576,3148.0
2022-06-23 14:10:00,239.01,239.2,238.81,239.05,15371.0,227.7005,227.8815,227.51,227.7386,15371.0
2022-06-23 14:20:00,238.97,239.22,238.93,239.22,3344.0,227.6624,227.9006,227.6243,227.9006,3344.0
2022-06-23 14:30:00,239.06,239.56,239.06,239.54,5850.0,227.7482,228.2245,227.7482,228.2054,5850.0
2022-06-23 14:40:00,239.36,239.57,239.21,239.57,3464.0,228.034,228.234,227.8911,228.234,3464.0
2022-06-23 14:50:00,239.59,239.82,239.35,239.5,27740.0,228.2531,228.4722,228.0244,228.1673,27740.0
2022-06-23 15:00:00,239.33,239.56,238.99,239.0,13233.0,228.0054,228.2245,227.6815,227.691,13233.0
2022-06-23 15:10:00,238.92,239.31,238.81,239.31,14192.0,227.6148,227.9863,227.51,227.9863,14192.0
2022-06-23 15:20:00,239.3,239.56,239.24,239.41,12981.0,227.9768,228.2245,227.9196,228.0816,12981.0
2022-06-23 15:30:00,239.41,239.84,238.65,238.67,25066.0,228.0816,228.4912,227.3576,227.3766,25066.0
2022-06-23 15:40:00,238.75,239.29,238.71,239.2,48488.0,227.4528,227.9673,227.4147,227.8815,48488.0
2022-06-23 15:50:00,239.18,239.64,239.17,239.46,86191.0,227.8625,228.3007,227.8529,228.1292,86191.0
2022-06-24 09:30:00,241.73,241.98,240.6,240.87,22458.0,230.2918,230.53,229.2153,229.4725,22458.0
2022-06-24 09:40:00,240.88,241.15,240.36,240.71,11163.0,229.482,229.7393,228.9866,229.3201,11163.0
2022-06-24 09:50:00,240.83,241.26,240.5,241.26,5418.0,229.4344,229.8441,229.12,229.8441,5418.0
2022-06-24 10:00:00,241.26,242.09,241.26,241.86,16964.0,229.8441,230.6348,229.8441,230.4157,16964.0
2022-06-24 10:10:00,241.94,242.67,241.5,242.67,9509.0,230.4919,231.1873,230.0727,231.1873,9509.0
2022-06-24 10:20:00,242.88,243.4,242.81,243.04,24455.0,231.3874,231.8828,231.3207,231.5398,24455.0
2022-06-24 10:30:00,243.06,243.25,242.46,242.67,6617.0,231.5589,231.7399,230.9873,231.1873,6617.0
2022-06-24 10:40:00,242.62,243.04,242.38,242.77,12563.0,231.1397,231.5398,230.9111,231.2826,12563.0
2022-06-24 10:50:00,242.86,242.99,242.68,242.77,4979.0,231.3683,231.4922,231.1969,231.2826,4979.0
2022-06-24 11:00:00,242.8,243.16,242.71,243.16,3640.0,231.3112,231.6541,231.2254,231.6541,3640.0
2022-06-24 11:10:00,243.2,243.56,243.16,243.4,6103.0,231.6923,232.0352,231.6541,231.8828,6103.0
2022-06-24 11:20:00,243.48,244.13,243.48,244.11,6362.0,231.959,232.5783,231.959,232.5592,6362.0
2022-06-24 11:30:00,243.94,244.19,243.82,244.19,6185.0,232.3972,232.6354,232.2829,232.6354,6185.0
2022-06-24 11:40:00,244.16,244.39,244.16,244.19,2821.0,232.6068,232.8259,232.6068,232.6354,2821.0
2022-06-24 11:50:00,244.18,244.42,243.97,244.14,13523.0,232.6259,232.8545,232.4258,232.5878,13523.0
2022-06-24 12:00:00,244.27,244.61,244.14,244.61,1720.0,232.7116,233.0355,232.5878,233.0355,1720.0
2022-06-24 12:10:00,244.68,244.81,244.47,244.76,6015.0,233.1022,233.2261,232.9022,233.1784,6015.0
2022-06-24 12:20:00,244.73,244.79,244.37,244.43,4064.0,233.1499,233.207,232.8069,232.8641,4064.0
2022-06-24 12:30:00,244.33,244.55,244.07,244.15,11078.0,232.7688,232.9784,232.5211,232.5973,11078.0
2022-06-24 12:40:00,244.12,244.2,243.49,243.55,9872.0,232.5687,232.6449,231.9685,232.0257,9872.0
2022-06-24 12:50:00,243.64,243.85,243.6,243.83,16593.0,232.1114,232.3115,232.0733,232.2924,16593.0
2022-06-24 13:00:00,243.87,244.6,243.85,244.6,18216.0,232.3306,233.026,232.3115,233.026,18216.0
2022-06-24 13:10:00,244.8,245.05,244.75,244.91,2554.0,233.2165,233.4547,233.1689,233.3213,2554.0
2022-06-24 13:20:00,244.74,245.25,244.73,245.2,4096.0,233.1594,233.6453,233.1499,233.5976,4096.0
2022-06-24 13:30:00,245.22,245.38,244.62,245.05,18408.0,233.6167,233.7691,233.0451,233.4547,18408.0
2022-06-24 13:40:00,245.04,245.56,245.03,245.56,15313.0,233.4452,233.9406,233.4357,233.9406,15313.0
2022-06-24 13:50:00,245.65,245.65,245.0,245.07,5968.0,234.0263,234.0263,233.4071,233.4738,5968.0
2022-06-24 14:00:00,245.17,245.52,245.09,245.24,3995.0,233.569,233.9025,233.4928,233.6357,3995.0
2022-06-24 14:10:00,245.32,245.32,244.64,244.64,13730.0,233.7119,233.7119,233.0641,233.0641,13730.0
2022-06-24 14:20:00,244.59,244.84,244.37,244.84,4771.0,233.0165,233.2547,232.8069,233.2547,4771.0
2022-06-24 14:30:00,244.69,245.15,244.68,244.84,6249.0,233.1118,233.55,233.1022,233.2547,6249.0
2022-06-24 14:40:00,244.79,244.94,244.68,244.79,4887.0,233.207,233.3499,233.1022,233.207,4887.0
2022-06-24 14:50:00,244.97,244.98,244.79,244.86,5460.0,233.3785,233.388,233.207,233.2737,5460.0
2022-06-24 15:00:00,244.92,245.22,244.9,245.13,7883.0,233.3309,233.6167,233.3118,233.5309,7883.0
2022-06-24 15:10:00,245.11,245.37,245.03,245.25,6814.0,233.5119,233.7596,233.4357,233.6453,6814.0
2022-06-24 15:20:00,245.24,245.28,244.89,245.01,11495.0,233.6357,233.6738,233.3023,233.4166,11495.0
2022-06-24 15:30:00,244.98,245.04,244.56,244.7,25318.0,233.388,233.4452,232.9879,233.1213,25318.0
2022-06-24 15:40:00,244.7,245.22,244.7,245.21,60840.0,233.1213,233.6167,233.1213,233.6071,60840.0
2022-06-24 15:50:00,245.17,245.75,244.95,245.63,94634.0,233.569,234.1216,233.3595,234.0073,94634.0
2022-06-27 09:30:00,245.35,245.62,244.16,245.62,12946.0,233.7405,233.9977,232.6068,233.9977,12946.0
2022-06-27 09:40:00,245.54,246.46,245.26,246.11,4195.0,233.9215,234.798,233.6548,234.4646,4195.0
2022-06-27 09:50:00,246.11,246.29,244.6,244.65,12737.0,234.4646,234.636,233.026,233.0736,12737.0
2022-06-27 10:00:00,245.07,246.05,245.07,245.34,6509.0,233.4738,234.4074,233.4738,233.731,6509.0
2022-06-27 10:10:00,245.28,245.46,244.51,245.14,4241.0,233.6738,233.8453,232.9403,233.5405,4241.0
2022-06-27 10:20:00,245.07,245.35,244.39,244.61,4026.0,233.4738,233.7405,232.8259,233.0355,4026.0
2022-06-27 10:30:00,244.44,244.88,244.43,244.68,4223.0,232.8736,233.2928,232.8641,233.1022,4223.0
2022-06-27 10:40:00,244.71,245.06,244.5,244.67,5837.0,233.1308,233.4642,232.9307,233.0927,5837.0
2022-06-27 10:50:00,244.76,245.43,244.75,245.07,4594.0,233.1784,233.8167,233.1689,233.4738,4594.0
2022-06-27 11:00:00,245.21,245.99,245.17,245.35,9757.0,233.6071,234.3502,233.569,233.7405,9757.0
2022-06-27 11:10:00,245.36,246.24,245.27,246.09,7161.0,233.75,234.5884,233.6643,234.4455,7161.0
2022-06-27 11:20:00,246.1,246.73,246.1,246.47,4027.0,234.455,235.0552,234.455,234.8075,4027.0
2022-06-27 11:30:00,246.37,246.89,246.37,246.85,21059.0,234.7123,235.2077,234.7123,235.1695,21059.0
2022-06-27 11:40:00,246.85,247.69,246.85,247.63,9517.0,235.1695,235.9698,235.1695,235.9126,9517.0
2022-06-27 11:50:00,247.56,248.06,247.54,247.98,7039.0,235.8459,236.3223,235.8269,236.2461,7039.0
2022-06-27 12:00:00,248.06,248.19,247.93,248.09,4420.0,236.3223,236.4461,236.1984,236.3509,4420.0
2022-06-27 12:10:00,248.15,248.24,247.62,248.21,5176.0,236.408,236.4938,235.9031,236.4652,5176.0
2022-06-27 12:20:00,248.2,248.28,247.51,247.68,3516.0,236.4557,236.5319,235.7983,235.9603,3516.0
2022-06-27 12:30:00,247.77,247.86,247.55,247.66,2333.0,236.046,236.1318,235.8364,235.9412,2333.0
2022-06-27 12:40:00,247.54,247.54,247.29,247.34,2733.0,235.8269,235.8269,235.5887,235.6364,2733.0
2022-06-27 12:50:00,247.23,247.79,247.23,247.5,4894.0,235.5316,236.0651,235.5316,235.7888,4894.0
2022-06-27 13:00:00,247.61,247.61,247.16,247.47,5445.0,235.8936,235.8936,235.4649,235.7602,5445.0
2022-06-27 13:10:00,247.55,247.82,247.31,247.31,3447.0,235.8364,236.0936,235.6078,235.6078,3447.0
2022-06-27 13:20:00,247.22,247.28,246.56,247.09,11657.0,235.522,235.5792,234.8933,235.3982,11657.0
2022-06-27 13:30:00,247.04,247.09,246.87,246.87,2315.0,235.3506,235.3982,235.1886,235.1886,2315.0
2022-06-27 13:40:00,246.82,246.82,246.12,246.24,4625.0,235.141,235.141,234.4741,234.5884,4625.0
2022-06-27 13:50:00,246.29,246.3,246.01,246.03,3595.0,234.636,234.6456,234.3693,234.3883,3595.0
2022-06-27 14:00:00,245.98,246.2,245.84,246.19,3748.0,234.3407,234.5503,234.2073,234.5408,3748.0
2022-06-27 14:10:00,246.14,246.6,246.04,246.59,4594.0,234.4931,234.9314,234.3979,234.9218,4594.0
2022-06-27 14:20:00,246.57,246.57,246.26,246.49,4488.0,234.9028,234.9028,234.6075,234.8266,4488.0
2022-06-27 14:30:00,246.56,247.05,246.54,247.05,5799.0,234.8933,235.3601,234.8742,235.3601,5799.0
2022-06-27 14:40:00,247.03,247.04,246.81,246.95,12736.0,235.341,235.3506,235.1314,235.2648,12736.0
2022-06-27 14:50:00,246.94,247.06,246.86,246.94,6712.0,235.2553,235.3696,235.1791,235.2553,6712.0
2022-06-27 15:00:00,246.87,247.42,246.79,247.31,39982.0,235.1886,235.7126,235.1124,235.6078,39982.0
2022-06-27 15:10:00,247.3,247.87,247.3,247.7,5306.0,235.5983,236.1413,235.5983,235.9793,5306.0
2022-06-27 15:20:00,247.68,247.89,247.58,247.76,9009.0,235.9603,236.1603,235.865,236.0365,9009.0
2022-06-27 15:30:00,247.75,247.75,247.33,247.63,14554.0,236.027,236.027,235.6268,235.9126,14554.0
2022-06-27 15:40:00,247.65,248.19,247.5,248.06,18686.0,235.9317,236.4461,235.7888,236.3223,18686.0
2022-06-27 15:50:00,248.04,248.1,247.23,247.55,65199.0,236.3032,236.3604,235.5316,235.8364,65199.0
2022-06-28 09:30:00,248.47,249.89,248.47,249.56,29674.0,236.7129,238.0657,236.7129,237.7513,29674.0
2022-06-28 09:40:00,249.78,250.67,249.68,250.6,19126.0,237.9609,238.8088,237.8656,238.7421,19126.0
2022-06-28 09:50:00,250.61,252.07,250.49,251.11,12284.0,238.7516,240.1425,238.6373,239.228,12284.0
2022-06-28 10:00:00,250.78,251.2,250.01,250.43,9599.0,238.9136,239.3137,238.18,238.5801,9599.0
2022-06-28 10:10:00,250.43,250.68,250.17,250.37,6659.0,238.5801,238.8183,238.3324,238.523,6659.0
2022-06-28 10:20:00,250.38,250.38,249.68,249.68,6295.0,238.5325,238.5325,237.8656,237.8656,6295.0
2022-06-28 10:30:00,249.68,249.9,249.07,249.75,11685.0,237.8656,238.0752,237.2845,237.9323,11685.0
2022-06-28 10:40:00,249.68,250.08,249.07,249.07,4991.0,237.8656,238.2467,237.2845,237.2845,4991.0
2022-06-28 10:50:00,249.01,249.67,248.68,249.65,10735.0,237.2273,237.8561,236.913,237.8371,10735.0
2022-06-28 11:00:00,249.6,249.6,249.23,249.41,5406.0,237.7894,237.7894,237.4369,237.6084,5406.0
2022-06-28 11:10:00,249.43,249.68,249.41,249.6,3200.0,237.6275,237.8656,237.6084,237.7894,3200.0
2022-06-28 11:20:00,249.71,249.81,248.81,248.99,5096.0,237.8942,237.9895,237.0368,237.2083,5096.0
2022-06-28 11:30:00,248.9,249.14,248.7,248.74,5510.0,237.1225,237.3512,236.932,236.9701,5510.0
2022-06-28 11:40:00,248.61,248.73,248.25,248.7,3995.0,236.8463,236.9606,236.5033,236.932,3995.0
2022-06-28 11:50:00,248.67,248.87,248.48,248.7,8853.0,236.9034,237.094,236.7224,236.932,8853.0
2022-06-28 12:00:00,248.81,249.07,248.52,249.07,7081.0,237.0368,237.2845,236.7605,237.2845,7081.0
2022-06-28 12:10:00,249.12,249.21,248.58,248.62,4808.0,237.3321,237.4179,236.8177,236.8558,4808.0
2022-06-28 12:20:00,248.67,249.19,248.67,249.08,5140.0,236.9034,237.3988,236.9034,237.294,5140.0
2022-06-28 12:30:00,249.03,249.1,248.63,248.67,3609.0,237.2464,237.3131,236.8653,236.9034,3609.0
2022-06-28 12:40:00,248.86,248.86,248.47,248.48,3963.0,237.0844,237.0844,236.7129,236.7224,3963.0
2022-06-28 12:50:00,248.55,248.96,248.41,248.92,7913.0,236.7891,237.1797,236.6557,237.1416,7913.0
2022-06-28 13:00:00,248.79,248.94,247.93,248.17,7866.0,237.0177,237.1607,236.1984,236.4271,7866.0
2022-06-28 13:10:00,248.09,248.12,247.27,247.35,12002.0,236.3509,236.3795,235.5697,235.6459,12002.0
2022-06-28 13:20:00,247.32,247.71,247.31,247.59,4055.0,235.6173,235.9889,235.6078,235.8745,4055.0
2022-06-28 13:30:00,247.58,247.58,246.95,247.0,7247.0,235.865,235.865,235.2648,235.3124,7247.0
2022-06-28 13:40:00,247.12,247.4,246.79,246.83,4567.0,235.4268,235.6935,235.1124,235.1505,4567.0
2022-06-28 13:50:00,246.74,247.03,246.73,246.86,13841.0,235.0648,235.341,235.0552,235.1791,13841.0
2022-06-28 14:00:00,246.86,247.17,246.19,246.28,4522.0,235.1791,235.4744,234.5408,234.6265,4522.0
2022-06-28 14:10:00,246.24,246.24,245.7,245.7,10364.0,234.5884,234.5884,234.074,234.074,10364.0
2022-06-28 14:20:00,245.7,245.85,245.52,245.85,4204.0,234.074,234.2169,233.9025,234.2169,4204.0
2022-06-28 14:30:00,245.8,245.8,245.09,245.11,9714.0,234.1692,234.1692,233.4928,233.5119,9714.0
2022-06-28 14:40:00,245.19,245.46,244.69,245.46,10319.0,233.5881,233.8453,233.1118,233.8453,10319.0
2022-06-28 14:50:00,245.44,245.44,245.13,245.31,5461.0,233.8263,233.8263,233.5309,233.7024,5461.0
2022-06-28 15:00:00,245.33,245.5,245.14,245.37,9474.0,233.7215,233.8834,233.5405,233.7596,9474.0
2022-06-28 15:10:00,245.48,245.69,245.38,245.39,6194.0,233.8644,234.0644,233.7691,233.7786,6194.0
2022-06-28 15:20:00,245.3,245.7,245.18,245.6,17410.0,233.6929,234.074,233.5786,233.9787,17410.0
2022-06-28 15:30:00,245.56,245.74,244.98,245.34,15886.0,233.9406,234.1121,233.388,233.731,15886.0
2022-06-28 15:40:00,245.35,245.45,244.88,245.45,13425.0,233.7405,233.8358,233.2928,233.8358,13425.0
2022-06-28 15:50:00,245.43,245.73,245.3,245.58,48664.0,233.8167,234.1025,233.6929,233.9596,48664.0
2022-06-29 09:30:00,245.59,248.29,245.59,246.37,27982.0,233.9692,236.5414,233.9692,234.7123,27982.0
2022-06-29 09:40:00,246.59,246.65,245.86,246.65,7292.0,234.9218,234.979,234.2264,234.979,7292.0
2022-06-29 09:50:00,246.96,247.53,246.42,246.53,7456.0,235.2743,235.8174,234.7599,234.8647,7456.0
2022-06-29 10:00:00,246.69,246.98,245.99,246.33,9529.0,235.0171,235.2934,234.3502,234.6742,9529.0
2022-06-29 10:10:00,246.19,246.41,245.46,245.56,7638.0,234.5408,234.7504,233.8453,233.9406,7638.0
2022-06-29 10:20:00,245.64,246.62,245.64,246.62,4321.0,234.0168,234.9504,234.0168,234.9504,4321.0
2022-06-29 10:30:00,246.71,247.26,246.34,246.74,6949.0,235.0362,235.5601,234.6837,235.0648,6949.0
2022-06-29 10:40:00,246.82,247.14,246.61,246.99,3865.0,235.141,235.4458,234.9409,235.3029,3865.0
2022-06-29 10:50:00,247.12,247.12,246.71,246.98,2002.0,235.4268,235.4268,235.0362,235.2934,2002.0
2022-06-29 11:00:00,246.97,247.96,246.84,247.81,8919.0,235.2839,236.227,235.16,236.0841,8919.0
2022-06-29 11:10:00,247.91,247.93,247.53,247.83,5326.0,236.1794,236.1984,235.8174,236.1032,5326.0
2022-06-29 11:20:00,247.73,247.92,247.53,247.87,8618.0,236.0079,236.1889,235.8174,236.1413,8618.0
2022-06-29 11:30:00,247.84,248.07,247.64,247.98,6433.0,236.1127,236.3318,235.9222,236.2461,6433.0
2022-06-29 11:40:00,248.0,248.4,247.62,247.65,4590.0,236.2651,236.6462,235.9031,235.9317,4590.0
2022-06-29 11:50:00,247.7,247.72,246.16,246.33,10410.0,235.9793,235.9984,234.5122,234.6742,10410.0
2022-06-29 12:00:00,246.41,246.55,246.1,246.3,4873.0,234.7504,234.8837,234.455,234.6456,4873.0
2022-06-29 12:10:00,246.44,246.84,246.35,246.35,3823.0,234.7789,235.16,234.6932,234.6932,3823.0
2022-06-29 12:20:00,246.43,246.54,246.18,246.2,3609.0,234.7694,234.8742,234.5312,234.5503,3609.0
2022-06-29 12:30:00,246.27,246.86,246.19,246.86,8548.0,234.617,235.1791,234.5408,235.1791,8548.0
2022-06-29 12:40:00,246.75,246.75,246.12,246.12,5324.0,235.0743,235.0743,234.4741,234.4741,5324.0
2022-06-29 12:50:00,246.2,246.22,245.57,246.06,8591.0,234.5503,234.5694,233.9501,234.4169,8591.0
2022-06-29 13:00:00,246.07,246.46,245.89,246.46,5967.0,234.4265,234.798,234.255,234.798,5967.0
2022-06-29 13:10:00,246.46,246.46,245.74,245.87,3576.0,234.798,234.798,234.1121,234.2359,3576.0
2022-06-29 13:20:00,245.88,245.9,245.56,245.84,5002.0,234.2454,234.2645,233.9406,234.2073,5002.0
2022-06-29 13:30:00,245.81,245.91,245.12,245.2,7259.0,234.1788,234.274,233.5214,233.5976,7259.0
2022-06-29 13:40:00,245.12,245.55,244.85,245.14,24565.0,233.5214,233.9311,233.2642,233.5405,24565.0
2022-06-29 13:50:00,245.06,245.18,244.74,245.06,9747.0,233.4642,233.5786,233.1594,233.4642,9747.0
2022-06-29 14:00:00,245.09,245.43,245.05,245.16,9145.0,233.4928,233.8167,233.4547,233.5595,9145.0
2022-06-29 14:10:00,245.12,245.79,244.84,245.59,13659.0,233.5214,234.1597,233.2547,233.9692,13659.0
2022-06-29 14:20:00,245.59,245.59,244.93,245.18,4825.0,233.9692,233.9692,233.3404,233.5786,4825.0
2022-06-29 14:30:00,245.19,245.19,244.21,244.29,6497.0,233.5881,233.5881,232.6545,232.7307,6497.0
2022-06-29 14:40:00,244.39,244.56,244.08,244.22,9605.0,232.8259,232.9879,232.5306,232.664,9605.0
2022-06-29 14:50:00,244.17,244.94,244.11,244.35,22780.0,232.6164,233.3499,232.5592,232.7878,22780.0
2022-06-29 15:00:00,244.3,244.44,243.74,244.15,19157.0,232.7402,232.8736,232.2067,232.5973,19157.0
2022-06-29 15:10:00,244.11,244.16,243.74,244.02,14833.0,232.5592,232.6068,232.2067,232.4735,14833.0
2022-06-29 15:20:00,244.0,244.48,243.95,244.48,24031.0,232.4544,232.9117,232.4068,232.9117,24031.0
2022-06-29 15:30:00,244.42,244.43,243.43,243.53,36170.0,232.8545,232.8641,231.9114,232.0066,36170.0
2022-06-29 15:40:00,243.46,244.03,243.45,244.03,32241.0,231.94,232.483,231.9304,232.483,32241.0
2022-06-29 15:50:00,244.18,244.29,243.59,243.82,97496.0,232.6259,232.7307,232.0638,232.2829,97496.0
2022-06-30 09:30:00,238.08,238.08,234.1,234.79,71015.0,226.8145,226.8145,223.0229,223.6802,71015.0
2022-06-30 09:40:00,234.45,235.12,232.2,232.3,26874.0,223.3563,223.9946,221.2128,221.308,26874.0
2022-06-30 09:50:00,232.46,233.6,231.84,232.52,58026.0,221.4605,222.5465,220.8698,221.5176,58026.0
2022-06-30 10:00:00,232.33,234.63,232.31,233.95,30770.0,221.3366,223.5278,221.3175,222.8799,30770.0
2022-06-30 10:10:00,233.91,234.31,232.69,232.87,23333.0,222.8418,223.2229,221.6796,221.8511,23333.0
2022-06-30 10:20:00,232.86,232.86,232.45,232.52,19025.0,221.8415,221.8415,221.4509,221.5176,19025.0
2022-06-30 10:30:00,232.36,233.3,232.25,232.61,25524.0,221.3652,222.2607,221.2604,221.6034,25524.0
2022-06-30 10:40:00,232.58,233.31,232.22,232.26,21713.0,221.5748,222.2702,221.2318,221.2699,21713.0
2022-06-30 10:50:00,232.21,232.29,231.26,231.81,37397.0,221.2223,221.2985,220.3172,220.8412,37397.0
2022-06-30 11:00:00,231.7,231.98,231.45,231.75,28011.0,220.7364,221.0032,220.4982,220.784,28011.0
2022-06-30 11:10:00,231.66,232.01,231.4,231.51,37776.0,220.6983,221.0317,220.4506,220.5554,37776.0
2022-06-30 11:20:00,231.6,233.14,231.47,232.92,18453.0,220.6411,222.1083,220.5173,221.8987,18453.0
2022-06-30 11:30:00,232.81,234.61,232.69,234.55,23885.0,221.7939,223.5087,221.6796,223.4516,23885.0
2022-06-30 11:40:00,234.47,236.38,234.47,236.38,33933.0,223.3753,225.195,223.3753,225.195,33933.0
2022-06-30 11:50:00,236.31,237.56,236.07,237.56,36725.0,225.1283,226.3191,224.8996,226.3191,36725.0
2022-06-30 12:00:00,237.58,237.81,235.93,236.17,36479.0,226.3382,226.5573,224.7663,224.9949,36479.0
2022-06-30 12:10:00,235.95,236.19,235.15,235.63,22823.0,224.7853,225.014,224.0232,224.4805,22823.0
2022-06-30 12:20:00,235.8,236.4,235.65,236.05,15524.0,224.6424,225.214,224.4995,224.8806,15524.0
2022-06-30 12:30:00,236.11,236.26,235.29,235.71,14307.0,224.9377,225.0806,224.1565,224.5567,14307.0
2022-06-30 12:40:00,235.66,235.91,235.29,235.29,14160.0,224.509,224.7472,224.1565,224.1565,14160.0
2022-06-30 12:50:00,235.37,235.66,235.03,235.36,11703.0,224.2328,224.509,223.9088,224.2232,11703.0
2022-06-30 13:00:00,235.41,235.73,234.46,234.7,12770.0,224.2709,224.5757,223.3658,223.5945,12770.0
2022-06-30 13:10:00,234.63,234.66,232.77,233.05,15712.0,223.5278,223.5564,221.7558,222.0225,15712.0
2022-06-30 13:20:00,233.06,233.88,233.06,233.67,11271.0,222.0321,222.8133,222.0321,222.6132,11271.0
2022-06-30 13:30:00,233.75,234.34,233.67,234.25,9187.0,222.6894,223.2515,222.6132,223.1658,9187.0
2022-06-30 13:40:00,234.28,234.56,233.71,234.29,12954.0,223.1943,223.4611,222.6513,223.2039,12954.0
2022-06-30 13:50:00,234.43,234.56,233.96,234.3,43478.0,223.3372,223.4611,222.8895,223.2134,43478.0
2022-06-30 14:00:00,234.3,234.32,233.4,233.69,9058.0,223.2134,223.2324,222.356,222.6323,9058.0
2022-06-30 14:10:00,233.72,233.9,233.55,233.69,9798.0,222.6608,222.8323,222.4989,222.6323,9798.0
2022-06-30 14:20:00,233.69,233.76,232.59,233.15,19419.0,222.6323,222.6989,221.5843,222.1178,19419.0
2022-06-30 14:30:00,233.24,233.5,232.96,233.25,15764.0,222.2035,222.4512,221.9368,222.2131,15764.0
2022-06-30 14:40:00,233.28,233.28,232.5,232.76,17945.0,222.2417,222.2417,221.4986,221.7463,17945.0
2022-06-30 14:50:00,232.7,232.84,232.09,232.73,19874.0,221.6891,221.8225,221.108,221.7177,19874.0
2022-06-30 15:00:00,232.7,233.08,232.25,232.29,19351.0,221.6891,222.0511,221.2604,221.2985,19351.0
2022-06-30 15:10:00,232.29,232.5,231.84,231.88,25893.0,221.2985,221.4986,220.8698,220.9079,25893.0
2022-06-30 15:20:00,231.88,232.58,231.62,232.58,20446.0,220.9079,221.5748,220.6602,221.5748,20446.0
2022-06-30 15:30:00,232.49,233.5,232.49,233.03,29730.0,221.489,222.4512,221.489,222.0035,29730.0
2022-06-30 15:40:00,233.01,233.37,232.54,233.3,34216.0,221.9844,222.3274,221.5367,222.2607,34216.0
2022-06-30 15:50:00,233.29,233.47,232.29,233.03,133242.0,222.2512,222.4227,221.2985,222.0035,133242.0
2022-07-01 09:30:00,233.06,234.89,232.8,234.58,36274.0,222.0321,223.7755,221.7844,223.4801,36274.0
2022-07-01 09:40:00,234.69,236.29,234.45,236.28,22948.0,223.5849,225.1092,223.3563,225.0997,22948.0
2022-07-01 09:50:00,236.19,237.57,235.86,237.38,26902.0,225.014,226.3287,224.6996,226.1476,26902.0
2022-07-01 10:00:00,237.27,237.76,235.61,236.24,31991.0,226.0429,226.5097,224.4614,225.0616,31991.0
2022-07-01 10:10:00,236.12,236.12,234.32,234.52,9829.0,224.9473,224.9473,223.2324,223.423,9829.0
2022-07-01 10:20:00,234.3,234.83,233.97,234.55,8576.0,223.2134,223.7183,222.899,223.4516,8576.0
2022-07-01 10:30:00,234.5,234.84,234.26,234.53,8272.0,223.4039,223.7278,223.1753,223.4325,8272.0
2022-07-01 10:40:00,234.63,234.94,234.53,234.76,10345.0,223.5278,223.8231,223.4325,223.6516,10345.0
2022-07-01 10:50:00,234.64,234.64,233.57,233.7,12720.0,223.5373,223.5373,222.5179,222.6418,12720.0
2022-07-01 11:00:00,233.61,233.61,232.58,233.07,13808.0,222.556,222.556,221.5748,222.0416,13808.0
2022-07-01 11:10:00,233.08,233.27,232.93,232.99,10294.0,222.0511,222.2321,221.9082,221.9654,10294.0
2022-07-01 11:20:00,233.05,233.24,231.69,231.79,18003.0,222.0225,222.2035,220.7269,220.8222,18003.0
2022-07-01 11:30:00,231.84,232.09,231.49,231.49,18665.0,220.8698,221.108,220.5364,220.5364,18665.0
2022-07-01 11:40:00,231.46,231.76,230.9,231.2,37766.0,220.5078,220.7936,219.9743,220.2601,37766.0
2022-07-01 11:50:00,230.91,230.91,230.28,230.43,10427.0,219.9838,219.9838,219.3836,219.5265,10427.0
2022-07-01 12:00:00,230.44,230.83,230.16,230.83,13930.0,219.536,219.9076,219.2693,219.9076,13930.0
2022-07-01 12:10:00,230.56,231.62,230.44,231.5,25815.0,219.6504,220.6602,219.536,220.5459,25815.0
2022-07-01 12:20:00,231.38,231.48,230.99,231.25,5055.0,220.4316,220.5268,220.06,220.3077,5055.0
2022-07-01 12:30:00,231.25,231.33,230.89,230.95,7781.0,220.3077,220.3839,219.9647,220.0219,7781.0
2022-07-01 12:40:00,230.79,230.91,230.39,230.67,6273.0,219.8695,219.9838,219.4884,219.7552,6273.0
2022-07-01 12:50:00,230.69,230.74,230.43,230.63,6637.0,219.7742,219.8218,219.5265,219.717,6637.0
2022-07-01 13:00:00,230.5,230.76,230.48,230.56,6532.0,219.5932,219.8409,219.5741,219.6504,6532.0
2022-07-01 13:10:00,230.65,231.04,230.55,231.04,8061.0,219.7361,220.1076,219.6408,220.1076,8061.0
2022-07-01 13:20:00,231.05,231.57,230.83,231.49,7832.0,220.1172,220.6126,219.9076,220.5364,7832.0
2022-07-01 13:30:00,231.51,232.19,231.38,232.11,18349.0,220.5554,221.2032,220.4316,221.127,18349.0
2022-07-01 13:40:00,232.14,233.13,232.13,232.64,16735.0,221.1556,222.0987,221.1461,221.6319,16735.0
2022-07-01 13:50:00,232.68,232.69,232.25,232.44,5592.0,221.67,221.6796,221.2604,221.4414,5592.0
2022-07-01 14:00:00,232.52,233.37,232.39,233.37,10448.0,221.5176,222.3274,221.3938,222.3274,10448.0
2022-07-01 14:10:00,233.42,233.96,233.13,233.96,11015.0,222.375,222.8895,222.0987,222.8895,11015.0
2022-07-01 14:20:00,234.08,234.72,233.9,234.42,14554.0,223.0038,223.6135,222.8323,223.3277,14554.0
2022-07-01 14:30:00,234.64,234.9,234.45,234.73,16354.0,223.5373,223.785,223.3563,223.623,16354.0
2022-07-01 14:40:00,234.69,234.82,234.5,234.67,7147.0,223.5849,223.7088,223.4039,223.5659,7147.0
2022-07-01 14:50:00,234.79,235.47,234.62,235.36,14660.0,223.6802,224.328,223.5182,224.2232,14660.0
2022-07-01 15:00:00,235.43,235.57,235.1,235.41,7868.0,224.2899,224.4233,223.9755,224.2709,7868.0
2022-07-01 15:10:00,235.42,235.6,235.25,235.43,8880.0,224.2804,224.4519,224.1184,224.2899,8880.0
2022-07-01 15:20:00,235.43,235.69,235.07,235.1,21130.0,224.2899,224.5376,223.947,223.9755,21130.0
2022-07-01 15:30:00,235.11,235.47,235.11,235.33,15129.0,223.9851,224.328,223.9851,224.1946,15129.0
2022-07-01 15:40:00,235.38,235.75,235.06,235.34,26226.0,224.2423,224.5948,223.9374,224.2042,26226.0
2022-07-01 15:50:00,235.4,235.67,234.84,235.42,103349.0,224.2613,224.5186,223.7278,224.2804,103349.0
2022-07-05 09:30:00,235.62,237.72,234.41,237.57,39310.0,224.4709,226.4716,223.3182,226.3287,39310.0
2022-07-05 09:40:00,237.28,237.32,236.21,236.62,13574.0,226.0524,226.0905,225.033,225.4236,13574.0
2022-07-05 09:50:00,236.47,236.67,234.21,234.22,31231.0,225.2807,225.4712,223.1276,223.1372,31231.0
2022-07-05 10:00:00,234.16,234.65,233.02,233.96,19976.0,223.08,223.5468,221.994,222.8895,19976.0
2022-07-05 10:10:00,233.93,234.34,233.03,233.06,18094.0,222.8609,223.2515,222.0035,222.0321,18094.0
2022-07-05 10:20:00,233.09,233.72,232.78,233.69,11683.0,222.0606,222.6608,221.7653,222.6323,11683.0
2022-07-05 10:30:00,233.59,233.81,233.04,233.3,12166.0,222.537,222.7466,222.013,222.2607,12166.0
2022-07-05 10:40:00,233.06,233.14,231.61,231.76,4747.0,222.0321,222.1083,220.6507,220.7936,4747.0
2022-07-05 10:50:00,231.61,232.73,231.36,232.68,15805.0,220.6507,221.7177,220.4125,221.67,15805.0
2022-07-05 11:00:00,232.62,233.13,232.15,233.12,17387.0,221.6129,222.0987,221.1651,222.0892,17387.0
2022-07-05 11:10:00,233.15,233.66,232.91,233.66,14770.0,222.1178,222.6037,221.8892,222.6037,14770.0
2022-07-05 11:20:00,233.69,233.85,233.38,233.54,16330.0,222.6323,222.7847,222.3369,222.4893,16330.0
2022-07-05 11:30:00,233.53,234.34,233.39,234.06,24446.0,222.4798,223.2515,222.3464,222.9847,24446.0
2022-07-05 11:40:00,234.22,234.32,233.87,234.06,6372.0,223.1372,223.2324,222.8037,222.9847,6372.0
2022-07-05 11:50:00,234.01,234.15,233.19,233.22,20605.0,222.9371,223.0705,222.1559,222.1845,20605.0
2022-07-05 12:00:00,233.17,233.17,232.0,232.51,15477.0,222.1369,222.1369,221.0222,221.5081,15477.0
2022-07-05 12:10:00,232.35,232.59,231.86,232.18,5106.0,221.3557,221.5843,220.8888,221.1937,5106.0
2022-07-05 12:20:00,232.27,232.88,232.09,232.81,2654.0,221.2794,221.8606,221.108,221.7939,2654.0
2022-07-05 12:30:00,232.52,232.54,232.02,232.42,6359.0,221.5176,221.5367,221.0413,221.4223,6359.0
2022-07-05 12:40:00,232.43,233.08,232.43,232.68,6832.0,221.4319,222.0511,221.4319,221.67,6832.0
2022-07-05 12:50:00,232.84,233.21,232.82,233.21,6083.0,221.8225,222.175,221.8034,222.175,6083.0
2022-07-05 13:00:00,233.15,234.0,233.15,234.0,11764.0,222.1178,222.9276,222.1178,222.9276,11764.0
2022-07-05 13:10:00,233.96,234.27,233.83,234.27,6263.0,222.8895,223.1848,222.7656,223.1848,6263.0
2022-07-05 13:20:00,234.19,234.35,233.54,233.54,5595.0,223.1086,223.261,222.4893,222.4893,5595.0
2022-07-05 13:30:00,233.64,234.57,233.59,234.47,14463.0,222.5846,223.4706,222.537,223.3753,14463.0
2022-07-05 13:40:00,234.51,235.15,234.51,234.79,6012.0,223.4135,224.0232,223.4135,223.6802,6012.0
2022-07-05 13:50:00,234.72,234.82,234.26,234.34,6091.0,223.6135,223.7088,223.1753,223.2515,6091.0
2022-07-05 14:00:00,234.34,235.2,234.29,234.71,9213.0,223.2515,224.0708,223.2039,223.604,9213.0
2022-07-05 14:10:00,234.78,234.93,234.6,234.93,4017.0,223.6707,223.8136,223.4992,223.8136,4017.0
2022-07-05 14:20:00,234.82,235.48,234.7,235.39,15450.0,223.7088,224.3376,223.5945,224.2518,15450.0
2022-07-05 14:30:00,235.54,236.04,235.36,236.04,15237.0,224.3947,224.8711,224.2232,224.8711,15237.0
2022-07-05 14:40:00,236.02,236.12,235.68,236.09,12008.0,224.852,224.9473,224.5281,224.9187,12008.0
2022-07-05 14:50:00,236.08,236.61,236.03,236.49,25443.0,224.9092,225.4141,224.8615,225.2998,25443.0
2022-07-05 15:00:00,236.53,237.12,236.32,236.97,13374.0,225.3379,225.9,225.1378,225.757,13374.0
2022-07-05 15:10:00,236.98,237.27,236.91,237.04,15687.0,225.7666,226.0429,225.6999,225.8237,15687.0
2022-07-05 15:20:00,237.04,237.23,236.79,237.01,23518.0,225.8237,226.0047,225.5856,225.7952,23518.0
2022-07-05 15:30:00,237.11,237.11,236.42,236.57,14366.0,225.8904,225.8904,225.2331,225.376,14366.0
2022-07-05 15:40:00,236.47,236.79,236.24,236.69,24991.0,225.2807,225.5856,225.0616,225.4903,24991.0
2022-07-05 15:50:00,236.69,236.92,236.51,236.81,76696.0,225.4903,225.7094,225.3188,225.6046,76696.0
2022-07-06 09:30:00,238.93,239.56,238.1,238.9,19522.0,227.6243,228.2245,226.8336,227.5957,19522.0
2022-07-06 09:40:00,238.9,239.49,238.41,239.09,4195.0,227.5957,228.1578,227.1289,227.7767,4195.0
2022-07-06 09:50:00,238.38,238.38,237.35,238.02,5905.0,227.1003,227.1003,226.1191,226.7574,5905.0
2022-07-06 10:00:00,237.79,238.9,237.78,238.69,3745.0,226.5382,227.5957,226.5287,227.3957,3745.0
2022-07-06 10:10:00,238.67,238.67,237.76,238.06,7027.0,227.3766,227.3766,226.5097,226.7955,7027.0
2022-07-06 10:20:00,238.16,239.77,238.16,239.76,8066.0,226.8907,228.4246,226.8907,228.415,8066.0
2022-07-06 10:30:00,239.77,239.77,238.68,238.69,7705.0,228.4246,228.4246,227.3861,227.3957,7705.0
2022-07-06 10:40:00,238.75,238.8,237.89,237.89,7283.0,227.4528,227.5005,226.6335,226.6335,7283.0
2022-07-06 10:50:00,237.54,237.72,236.82,237.54,11611.0,226.3001,226.4716,225.6141,226.3001,11611.0
2022-07-06 11:00:00,237.56,238.09,236.84,238.09,9625.0,226.3191,226.8241,225.6332,226.8241,9625.0
2022-07-06 11:10:00,237.97,238.68,237.9,238.32,7064.0,226.7097,227.3861,226.643,227.0432,7064.0
2022-07-06 11:20:00,238.46,238.56,238.02,238.03,19945.0,227.1765,227.2718,226.7574,226.7669,19945.0
2022-07-06 11:30:00,238.04,238.04,237.46,237.56,4949.0,226.7764,226.7764,226.2239,226.3191,4949.0
2022-07-06 11:40:00,237.28,237.5,237.15,237.5,5204.0,226.0524,226.262,225.9285,226.262,5204.0
2022-07-06 11:50:00,237.55,237.67,237.12,237.31,3805.0,226.3096,226.4239,225.9,226.081,3805.0
2022-07-06 12:00:00,237.44,237.44,236.58,236.59,8449.0,226.2048,226.2048,225.3855,225.395,8449.0
2022-07-06 12:10:00,236.68,237.31,236.64,237.22,15628.0,225.4808,226.081,225.4427,225.9952,15628.0
2022-07-06 12:20:00,237.17,237.54,237.12,237.49,7787.0,225.9476,226.3001,225.9,226.2524,7787.0
2022-07-06 12:30:00,237.36,237.61,237.28,237.34,10771.0,226.1286,226.3668,226.0524,226.1095,10771.0
2022-07-06 12:40:00,237.46,237.94,237.46,237.78,5465.0,226.2239,226.6811,226.2239,226.5287,5465.0
2022-07-06 12:50:00,237.73,238.07,237.66,238.07,6613.0,226.4811,226.805,226.4144,226.805,6613.0
2022-07-06 13:00:00,238.18,238.47,238.18,238.45,4237.0,226.9098,227.1861,226.9098,227.167,4237.0
2022-07-06 13:10:00,238.32,238.33,238.11,238.19,4967.0,227.0432,227.0527,226.8431,226.9193,4967.0
2022-07-06 13:20:00,238.24,238.33,237.7,237.74,6969.0,226.967,227.0527,226.4525,226.4906,6969.0
2022-07-06 13:30:00,237.55,238.27,237.5,238.19,9630.0,226.3096,226.9955,226.262,226.9193,9630.0
2022-07-06 13:40:00,238.19,238.81,238.03,238.81,9915.0,226.9193,227.51,226.7669,227.51,9915.0
2022-07-06 13:50:00,238.81,238.95,238.72,238.76,5094.0,227.51,227.6434,227.4242,227.4623,5094.0
2022-07-06 14:00:00,238.7,239.2,238.32,238.57,11738.0,227.4052,227.8815,227.0432,227.2813,11738.0
2022-07-06 14:10:00,238.55,238.87,238.23,238.47,4886.0,227.2623,227.5671,226.9574,227.1861,4886.0
2022-07-06 14:20:00,238.36,239.02,238.25,238.94,9587.0,227.0813,227.71,226.9765,227.6338,9587.0
2022-07-06 14:30:00,239.0,240.3,238.95,240.22,13560.0,227.691,228.9295,227.6434,228.8533,13560.0
2022-07-06 14:40:00,240.26,240.68,239.48,239.48,12472.0,228.8914,229.2915,228.1483,228.1483,12472.0
2022-07-06 14:50:00,239.44,239.47,238.95,239.19,6765.0,228.1102,228.1388,227.6434,227.872,6765.0
2022-07-06 15:00:00,239.24,239.24,238.77,238.88,7933.0,227.9196,227.9196,227.4719,227.5767,7933.0
2022-07-06 15:10:00,238.84,239.24,238.84,238.99,9700.0,227.5386,227.9196,227.5386,227.6815,9700.0
2022-07-06 15:20:00,239.14,239.83,239.14,239.83,20260.0,227.8244,228.4817,227.8244,228.4817,20260.0
2022-07-06 15:30:00,239.8,240.19,239.69,239.79,17303.0,228.4531,228.8247,228.3483,228.4436,17303.0
2022-07-06 15:40:00,239.74,239.94,239.55,239.62,29660.0,228.396,228.5865,228.215,228.2817,29660.0
2022-07-06 15:50:00,239.74,239.8,238.87,239.44,112370.0,228.396,228.4531,227.5671,228.1102,112370.0
2022-07-07 09:30:00,238.87,240.24,238.87,240.03,18504.0,227.5671,228.8723,227.5671,228.6723,18504.0
2022-07-07 09:40:00,240.15,241.64,240.05,241.63,15523.0,228.7866,230.2061,228.6913,230.1965,15523.0
2022-07-07 09:50:00,241.66,241.84,240.93,241.34,7560.0,230.2251,230.3966,229.5297,229.9203,7560.0
2022-07-07 10:00:00,241.5,242.06,241.32,241.53,13769.0,230.0727,230.6062,229.9012,230.1013,13769.0
2022-07-07 10:10:00,241.52,242.08,241.5,241.73,11236.0,230.0918,230.6253,230.0727,230.2918,11236.0
2022-07-07 10:20:00,241.65,242.32,241.61,241.92,9996.0,230.2156,230.8539,230.1775,230.4728,9996.0
2022-07-07 10:30:00,242.04,242.77,241.73,242.64,15020.0,230.5871,231.2826,230.2918,231.1588,15020.0
2022-07-07 10:40:00,242.64,242.91,242.48,242.74,10984.0,231.1588,231.416,231.0063,231.254,10984.0
2022-07-07 10:50:00,242.78,243.54,242.78,243.26,10779.0,231.2921,232.0162,231.2921,231.7494,10779.0
2022-07-07 11:00:00,243.29,243.44,242.94,243.29,7562.0,231.778,231.9209,231.4446,231.778,7562.0
2022-07-07 11:10:00,243.27,243.44,243.16,243.33,6484.0,231.7589,231.9209,231.6541,231.8161,6484.0
2022-07-07 11:20:00,243.25,243.62,243.21,243.21,4996.0,231.7399,232.0924,231.7018,231.7018,4996.0
2022-07-07 11:30:00,243.25,243.37,242.83,243.28,7271.0,231.7399,231.8542,231.3398,231.7685,7271.0
2022-07-07 11:40:00,243.34,243.63,243.01,243.03,19334.0,231.8256,232.1019,231.5112,231.5303,19334.0
2022-07-07 11:50:00,242.97,243.15,242.86,243.01,3072.0,231.4731,231.6446,231.3683,231.5112,3072.0
2022-07-07 12:00:00,243.06,243.3,242.96,243.25,5365.0,231.5589,231.7875,231.4636,231.7399,5365.0
2022-07-07 12:10:00,243.15,243.17,242.62,242.7,5647.0,231.6446,231.6637,231.1397,231.2159,5647.0
2022-07-07 12:20:00,242.69,242.95,242.67,242.7,4091.0,231.2064,231.4541,231.1873,231.2159,4091.0
2022-07-07 12:30:00,242.73,242.86,242.63,242.77,4341.0,231.2445,231.3683,231.1492,231.2826,4341.0
2022-07-07 12:40:00,242.82,242.94,242.25,242.3,5005.0,231.3302,231.4446,230.7872,230.8348,5005.0
2022-07-07 12:50:00,242.1,242.7,242.07,242.7,6009.0,230.6443,231.2159,230.6157,231.2159,6009.0
2022-07-07 13:00:00,242.84,242.85,241.84,241.88,4742.0,231.3493,231.3588,230.3966,230.4347,4742.0
2022-07-07 13:10:00,241.88,241.92,241.7,241.88,5296.0,230.4347,230.4728,230.2632,230.4347,5296.0
2022-07-07 13:20:00,241.8,241.83,240.96,241.08,8496.0,230.3585,230.3871,229.5582,229.6726,8496.0
2022-07-07 13:30:00,241.13,241.28,240.97,241.14,8644.0,229.7202,229.8631,229.5678,229.7297,8644.0
2022-07-07 13:40:00,241.19,241.42,241.1,241.42,6717.0,229.7774,229.9965,229.6916,229.9965,6717.0
2022-07-07 13:50:00,241.39,241.4,241.26,241.29,6089.0,229.9679,229.9774,229.8441,229.8726,6089.0
2022-07-07 14:00:00,241.27,241.59,241.16,241.4,10384.0,229.8536,230.1584,229.7488,229.9774,10384.0
2022-07-07 14:10:00,241.35,241.41,241.09,241.2,5710.0,229.9298,229.987,229.6821,229.7869,5710.0
2022-07-07 14:20:00,241.21,241.21,240.99,241.03,6890.0,229.7964,229.7964,229.5868,229.6249,6890.0
2022-07-07 14:30:00,241.06,241.06,240.44,240.54,10565.0,229.6535,229.6535,229.0629,229.1581,10565.0
2022-07-07 14:40:00,240.55,240.8,240.42,240.8,5578.0,229.1676,229.4058,229.0438,229.4058,5578.0
2022-07-07 14:50:00,240.8,240.92,240.69,240.92,3900.0,229.4058,229.5201,229.301,229.5201,3900.0
2022-07-07 15:00:00,240.95,241.53,240.95,241.53,5897.0,229.5487,230.1013,229.5487,230.1013,5897.0
2022-07-07 15:10:00,241.53,242.24,241.49,242.14,10905.0,230.1013,230.7777,230.0632,230.6824,10905.0
2022-07-07 15:20:00,242.11,242.11,241.73,241.73,9195.0,230.6538,230.6538,230.2918,230.2918,9195.0
2022-07-07 15:30:00,241.75,241.98,241.69,241.84,9405.0,230.3109,230.53,230.2537,230.3966,9405.0
2022-07-07 15:40:00,241.78,241.85,241.26,241.41,17835.0,230.3394,230.4061,229.8441,229.987,17835.0
2022-07-07 15:50:00,241.44,241.78,241.17,241.61,45487.0,230.0155,230.3394,229.7583,230.1775,45487.0
2022-07-08 09:30:00,242.02,243.36,241.41,243.0,11904.0,230.5681,231.8447,229.987,231.5017,11904.0
2022-07-08 09:40:00,242.55,243.64,242.55,243.51,4850.0,231.073,232.1114,231.073,231.9876,4850.0
2022-07-08 09:50:00,243.38,243.58,242.63,243.07,4212.0,231.8637,232.0543,231.1492,231.5684,4212.0
2022-07-08 10:00:00,243.12,243.15,242.45,243.07,3468.0,231.616,231.6446,230.9777,231.5684,3468.0
2022-07-08 10:10:00,243.0,243.83,242.91,243.63,4712.0,231.5017,232.2924,231.416,232.1019,4712.0
2022-07-08 10:20:00,243.6,244.82,243.52,244.82,5124.0,232.0733,233.2356,231.9971,233.2356,5124.0
2022-07-08 10:30:00,244.85,245.26,244.81,245.17,7611.0,233.2642,233.6548,233.2261,233.569,7611.0
2022-07-08 10:40:00,245.25,245.32,244.88,245.29,6670.0,233.6453,233.7119,233.2928,233.6834,6670.0
2022-07-08 10:50:00,245.29,245.44,244.9,245.34,9063.0,233.6834,233.8263,233.3118,233.731,9063.0
2022-07-08 11:00:00,245.31,245.35,244.76,245.35,9153.0,233.7024,233.7405,233.1784,233.7405,9153.0
2022-07-08 11:10:00,245.37,245.53,244.98,245.14,7249.0,233.7596,233.912,233.388,233.5405,7249.0
2022-07-08 11:20:00,245.15,245.86,245.1,245.8,24389.0,233.55,234.2264,233.5024,234.1692,24389.0
2022-07-08 11:30:00,245.74,245.74,245.23,245.36,4877.0,234.1121,234.1121,233.6262,233.75,4877.0
2022-07-08 11:40:00,245.45,245.62,245.3,245.56,9041.0,233.8358,233.9977,233.6929,233.9406,9041.0
2022-07-08 11:50:00,245.62,245.69,245.45,245.51,9359.0,233.9977,234.0644,233.8358,233.893,9359.0
2022-07-08 12:00:00,245.47,245.51,244.65,244.73,11516.0,233.8548,233.893,233.0736,233.1499,11516.0
2022-07-08 12:10:00,244.58,244.87,244.48,244.51,5694.0,233.007,233.2832,232.9117,232.9403,5694.0
2022-07-08 12:20:00,244.62,244.77,244.21,244.43,7122.0,233.0451,233.188,232.6545,232.8641,7122.0
2022-07-08 12:30:00,244.44,244.45,243.45,243.61,3441.0,232.8736,232.8831,231.9304,232.0829,3441.0
2022-07-08 12:40:00,243.54,243.54,243.17,243.44,4033.0,232.0162,232.0162,231.6637,231.9209,4033.0
2022-07-08 12:50:00,243.35,243.42,242.92,242.93,4659.0,231.8352,231.9018,231.4255,231.435,4659.0
2022-07-08 13:00:00,243.08,243.14,242.54,242.94,6019.0,231.5779,231.6351,231.0635,231.4446,6019.0
2022-07-08 13:10:00,242.93,243.03,242.78,242.91,3661.0,231.435,231.5303,231.2921,231.416,3661.0
2022-07-08 13:20:00,242.96,243.02,242.76,242.97,3669.0,231.4636,231.5208,231.2731,231.4731,3669.0
2022-07-08 13:30:00,242.89,242.94,242.81,242.83,4091.0,231.3969,231.4446,231.3207,231.3398,4091.0
2022-07-08 13:40:00,242.96,243.25,242.96,243.16,4783.0,231.4636,231.7399,231.4636,231.6541,4783.0
2022-07-08 13:50:00,243.12,243.14,242.53,242.53,3744.0,231.616,231.6351,231.054,231.054,3744.0
2022-07-08 14:00:00,242.5,242.72,242.35,242.7,3549.0,231.0254,231.235,230.8825,231.2159,3549.0
2022-07-08 14:10:00,242.64,242.84,242.54,242.77,1677.0,231.1588,231.3493,231.0635,231.2826,1677.0
2022-07-08 14:20:00,242.84,242.99,242.81,242.84,3209.0,231.3493,231.4922,231.3207,231.3493,3209.0
2022-07-08 14:30:00,242.81,242.91,242.64,242.71,3398.0,231.3207,231.416,231.1588,231.2254,3398.0
2022-07-08 14:40:00,242.67,242.86,242.61,242.63,4272.0,231.1873,231.3683,231.1302,231.1492,4272.0
2022-07-08 14:50:00,242.64,242.66,242.26,242.29,5593.0,231.1588,231.1778,230.7967,230.8253,5593.0
2022-07-08 15:00:00,242.38,242.67,242.37,242.43,4852.0,230.9111,231.1873,230.9015,230.9587,4852.0
2022-07-08 15:10:00,242.49,242.67,242.44,242.64,4397.0,231.0159,231.1873,230.9682,231.1588,4397.0
2022-07-08 15:20:00,242.63,242.72,242.45,242.48,5514.0,231.1492,231.235,230.9777,231.0063,5514.0
2022-07-08 15:30:00,242.55,242.55,241.96,242.14,7745.0,231.073,231.073,230.5109,230.6824,7745.0
2022-07-08 15:40:00,242.12,242.22,242.0,242.18,13354.0,230.6634,230.7586,230.549,230.7205,13354.0
2022-07-08 15:50:00,242.17,242.41,241.93,241.99,54457.0,230.711,230.9396,230.4824,230.5395,54457.0
2022-07-11 09:30:00,241.2,242.49,240.89,241.74,20637.0,229.7869,231.0159,229.4916,230.3013,20637.0
2022-07-11 09:40:00,241.93,242.18,241.37,241.37,4331.0,230.4824,230.7205,229.9488,229.9488,4331.0
2022-07-11 09:50:00,241.73,242.12,241.34,242.11,4161.0,230.2918,230.6634,229.9203,230.6538,4161.0
2022-07-11 10:00:00,241.99,242.01,241.5,241.52,2622.0,230.5395,230.5586,230.0727,230.0918,2622.0
2022-07-11 10:10:00,241.66,241.83,241.52,241.57,3047.0,230.2251,230.3871,230.0918,230.1394,3047.0
2022-07-11 10:20:00,241.41,241.5,240.9,241.12,3693.0,229.987,230.0727,229.5011,229.7107,3693.0
2022-07-11 10:30:00,241.18,241.42,241.07,241.37,9011.0,229.7678,229.9965,229.663,229.9488,9011.0
2022-07-11 10:40:00,241.46,242.15,241.4,241.53,4602.0,230.0346,230.6919,229.9774,230.1013,4602.0
2022-07-11 10:50:00,241.38,241.54,241.27,241.41,3494.0,229.9584,230.1108,229.8536,229.987,3494.0
2022-07-11 11:00:00,241.52,241.79,241.36,241.55,4635.0,230.0918,230.349,229.9393,230.1203,4635.0
2022-07-11 11:10:00,241.64,242.11,241.64,241.87,5261.0,230.2061,230.6538,230.2061,230.4252,5261.0
2022-07-11 11:20:00,241.7,242.11,241.7,241.85,3650.0,230.2632,230.6538,230.2632,230.4061,3650.0
2022-07-11 11:30:00,241.94,242.0,241.34,241.45,5619.0,230.4919,230.549,229.9203,230.0251,5619.0
2022-07-11 11:40:00,241.45,241.84,241.34,241.78,3921.0,230.0251,230.3966,229.9203,230.3394,3921.0
2022-07-11 11:50:00,241.66,241.73,241.54,241.73,3210.0,230.2251,230.2918,230.1108,230.2918,3210.0
2022-07-11 12:00:00,241.65,242.22,241.61,241.91,11729.0,230.2156,230.7586,230.1775,230.4633,11729.0
2022-07-11 12:10:00,241.78,242.23,241.75,242.14,8932.0,230.3394,230.7682,230.3109,230.6824,8932.0
2022-07-11 12:20:00,242.09,242.09,241.39,241.62,2816.0,230.6348,230.6348,229.9679,230.187,2816.0
2022-07-11 12:30:00,241.61,241.77,241.6,241.69,2795.0,230.1775,230.3299,230.168,230.2537,2795.0
2022-07-11 12:40:00,241.73,241.73,241.39,241.53,3540.0,230.2918,230.2918,229.9679,230.1013,3540.0
2022-07-11 12:50:00,241.41,241.66,241.17,241.5,7651.0,229.987,230.2251,229.7583,230.0727,7651.0
2022-07-11 13:00:00,241.45,241.87,241.42,241.64,10718.0,230.0251,230.4252,229.9965,230.2061,10718.0
2022-07-11 13:10:00,241.5,241.56,241.37,241.47,1508.0,230.0727,230.1299,229.9488,230.0441,1508.0
2022-07-11 13:20:00,241.56,241.56,241.33,241.41,2253.0,230.1299,230.1299,229.9107,229.987,2253.0
2022-07-11 13:30:00,241.3,242.07,241.3,242.04,3785.0,229.8822,230.6157,229.8822,230.5871,3785.0
2022-07-11 13:40:00,242.13,242.21,241.87,242.09,21413.0,230.6729,230.7491,230.4252,230.6348,21413.0
2022-07-11 13:50:00,242.1,242.39,242.1,242.13,1295.0,230.6443,230.9206,230.6443,230.6729,1295.0
2022-07-11 14:00:00,242.12,242.12,241.67,241.7,4405.0,230.6634,230.6634,230.2347,230.2632,4405.0
2022-07-11 14:10:00,241.53,241.55,241.36,241.38,3429.0,230.1013,230.1203,229.9393,229.9584,3429.0
2022-07-11 14:20:00,241.43,241.48,241.31,241.4,2459.0,230.006,230.0536,229.8917,229.9774,2459.0
2022-07-11 14:30:00,241.47,241.73,241.34,241.65,3605.0,230.0441,230.2918,229.9203,230.2156,3605.0
2022-07-11 14:40:00,241.77,241.77,241.45,241.46,3091.0,230.3299,230.3299,230.0251,230.0346,3091.0
2022-07-11 14:50:00,241.41,241.51,241.19,241.44,5406.0,229.987,230.0822,229.7774,230.0155,5406.0
2022-07-11 15:00:00,241.51,241.63,241.31,241.58,5707.0,230.0822,230.1965,229.8917,230.1489,5707.0
2022-07-11 15:10:00,241.58,241.6,241.12,241.17,3960.0,230.1489,230.168,229.7107,229.7583,3960.0
2022-07-11 15:20:00,241.22,241.26,241.04,241.24,5033.0,229.8059,229.8441,229.6345,229.825,5033.0
2022-07-11 15:30:00,241.2,241.32,240.88,241.0,8477.0,229.7869,229.9012,229.482,229.5964,8477.0
2022-07-11 15:40:00,241.01,241.08,240.66,240.82,21429.0,229.6059,229.6726,229.2724,229.4249,21429.0
2022-07-11 15:50:00,240.77,241.14,240.48,241.13,51850.0,229.3772,229.7297,229.101,229.7202,51850.0
2022-07-12 09:30:00,240.52,241.63,240.52,241.43,13351.0,229.1391,230.1965,229.1391,230.006,13351.0
2022-07-12 09:40:00,241.21,241.87,241.05,241.59,7453.0,229.7964,230.4252,229.644,230.1584,7453.0
2022-07-12 09:50:00,241.45,242.31,241.44,241.7,5390.0,230.0251,230.8444,230.0155,230.2632,5390.0
2022-07-12 10:00:00,241.69,242.32,241.53,242.19,11822.0,230.2537,230.8539,230.1013,230.73,11822.0
2022-07-12 10:10:00,242.19,242.58,241.75,242.25,12556.0,230.73,231.1016,230.3109,230.7872,12556.0
2022-07-12 10:20:00,242.24,242.72,242.24,242.65,4446.0,230.7777,231.235,230.7777,231.1683,4446.0
2022-07-12 10:30:00,242.66,242.85,242.45,242.78,12381.0,231.1778,231.3588,230.9777,231.2921,12381.0
2022-07-12 10:40:00,242.86,243.17,242.77,243.01,25104.0,231.3683,231.6637,231.2826,231.5112,25104.0
2022-07-12 10:50:00,242.9,243.45,242.83,243.27,2749.0,231.4065,231.9304,231.3398,231.7589,2749.0
2022-07-12 11:00:00,243.06,243.31,242.86,243.26,5592.0,231.5589,231.7971,231.3683,231.7494,5592.0
2022-07-12 11:10:00,243.25,243.45,243.06,243.11,5209.0,231.7399,231.9304,231.5589,231.6065,5209.0
2022-07-12 11:20:00,243.05,243.44,242.83,243.28,3194.0,231.5494,231.9209,231.3398,231.7685,3194.0
2022-07-12 11:30:00,243.35,243.39,242.92,242.99,3348.0,231.8352,231.8733,231.4255,231.4922,3348.0
2022-07-12 11:40:00,242.91,243.13,242.84,243.09,1751.0,231.416,231.6256,231.3493,231.5875,1751.0
2022-07-12 11:50:00,243.24,243.34,243.19,243.21,1840.0,231.7304,231.8256,231.6827,231.7018,1840.0
2022-07-12 12:00:00,243.24,243.38,243.14,243.14,4195.0,231.7304,231.8637,231.6351,231.6351,4195.0
2022-07-12 12:10:00,243.22,243.55,243.13,243.47,3116.0,231.7113,232.0257,231.6256,231.9495,3116.0
2022-07-12 12:20:00,243.51,243.71,243.39,243.54,11069.0,231.9876,232.1781,231.8733,232.0162,11069.0
2022-07-12 12:30:00,243.53,244.15,243.47,244.15,14042.0,232.0066,232.5973,231.9495,232.5973,14042.0
2022-07-12 12:40:00,244.08,244.08,243.8,243.96,10644.0,232.5306,232.5306,232.2639,232.4163,10644.0
2022-07-12 12:50:00,243.94,243.94,243.53,243.53,5273.0,232.3972,232.3972,232.0066,232.0066,5273.0
2022-07-12 13:00:00,243.65,243.72,243.07,243.27,4798.0,232.121,232.1877,231.5684,231.7589,4798.0
2022-07-12 13:10:00,243.31,243.32,242.83,242.83,6251.0,231.7971,231.8066,231.3398,231.3398,6251.0
2022-07-12 13:20:00,242.94,243.01,242.59,242.61,2950.0,231.4446,231.5112,231.1111,231.1302,2950.0
2022-07-12 13:30:00,242.61,242.64,241.93,242.02,2738.0,231.1302,231.1588,230.4824,230.5681,2738.0
2022-07-12 13:40:00,242.01,242.52,241.89,242.41,7183.0,230.5586,231.0444,230.4442,230.9396,7183.0
2022-07-12 13:50:00,242.38,242.52,242.19,242.3,3470.0,230.9111,231.0444,230.73,230.8348,3470.0
2022-07-12 14:00:00,242.34,242.35,242.09,242.25,4473.0,230.873,230.8825,230.6348,230.7872,4473.0
2022-07-12 14:10:00,242.28,242.33,241.93,242.06,3605.0,230.8158,230.8634,230.4824,230.6062,3605.0
2022-07-12 14:20:00,242.13,242.13,241.83,241.83,3945.0,230.6729,230.6729,230.3871,230.3871,3945.0
2022-07-12 14:30:00,241.86,242.11,241.85,242.11,6571.0,230.4157,230.6538,230.4061,230.6538,6571.0
2022-07-12 14:40:00,242.07,242.59,242.07,242.58,5104.0,230.6157,231.1111,230.6157,231.1016,5104.0
2022-07-12 14:50:00,242.56,242.73,242.23,242.34,10426.0,231.0825,231.2445,230.7682,230.873,10426.0
2022-07-12 15:00:00,242.36,242.36,241.28,241.28,7934.0,230.892,230.892,229.8631,229.8631,7934.0
2022-07-12 15:10:00,241.31,241.7,241.14,241.62,8799.0,229.8917,230.2632,229.7297,230.187,8799.0
2022-07-12 15:20:00,241.59,241.66,241.11,241.29,13071.0,230.1584,230.2251,229.7012,229.8726,13071.0
2022-07-12 15:30:00,241.24,241.32,240.33,240.39,12648.0,229.825,229.9012,228.9581,229.0152,12648.0
2022-07-12 15:40:00,240.46,240.61,240.16,240.47,21234.0,229.0819,229.2248,228.7961,229.0914,21234.0
2022-07-12 15:50:00,240.46,240.85,240.4,240.72,61542.0,229.0819,229.4535,229.0247,229.3296,61542.0
2022-07-13 09:30:00,242.55,243.35,240.31,242.41,17617.0,231.073,231.8352,228.939,230.9396,17617.0
2022-07-13 09:40:00,242.47,244.03,242.35,243.79,21431.0,230.9968,232.483,230.8825,232.2543,21431.0
2022-07-13 09:50:00,244.04,244.04,242.37,242.8,7380.0,232.4925,232.4925,230.9015,231.3112,7380.0
2022-07-13 10:00:00,242.65,242.68,242.01,242.16,18660.0,231.1683,231.1969,230.5586,230.7015,18660.0
2022-07-13 10:10:00,242.31,242.31,241.3,241.3,5951.0,230.8444,230.8444,229.8822,229.8822,5951.0
2022-07-13 10:20:00,241.29,241.56,240.76,241.42,7199.0,229.8726,230.1299,229.3677,229.9965,7199.0
2022-07-13 10:30:00,241.36,242.31,241.34,242.19,7345.0,229.9393,230.8444,229.9203,230.73,7345.0
2022-07-13 10:40:00,242.24,242.8,242.05,242.49,31237.0,230.7777,231.3112,230.5967,231.0159,31237.0
2022-07-13 10:50:00,242.37,243.15,242.36,242.71,8224.0,230.9015,231.6446,230.892,231.2254,8224.0
2022-07-13 11:00:00,242.81,244.11,242.68,243.76,15234.0,231.3207,232.5592,231.1969,232.2258,15234.0
2022-07-13 11:10:00,243.7,244.24,243.69,243.84,16182.0,232.1686,232.683,232.1591,232.302,16182.0
2022-07-13 11:20:00,243.69,244.0,243.41,243.58,11585.0,232.1591,232.4544,231.8923,232.0543,11585.0
2022-07-13 11:30:00,243.5,244.43,243.27,244.03,19502.0,231.9781,232.8641,231.7589,232.483,19502.0
2022-07-13 11:40:00,243.97,244.35,243.63,243.72,14963.0,232.4258,232.7878,232.1019,232.1877,14963.0
2022-07-13 11:50:00,243.8,244.16,243.54,243.78,7692.0,232.2639,232.6068,232.0162,232.2448,7692.0
2022-07-13 12:00:00,243.83,244.26,243.78,244.25,6064.0,232.2924,232.7021,232.2448,232.6926,6064.0
2022-07-13 12:10:00,244.04,244.17,243.94,244.17,4356.0,232.4925,232.6164,232.3972,232.6164,4356.0
2022-07-13 12:20:00,244.25,244.58,244.2,244.44,6711.0,232.6926,233.007,232.6449,232.8736,6711.0
2022-07-13 12:30:00,244.46,244.66,244.24,244.61,11192.0,232.8926,233.0832,232.683,233.0355,11192.0
2022-07-13 12:40:00,244.56,245.1,244.45,245.05,6237.0,232.9879,233.5024,232.8831,233.4547,6237.0
2022-07-13 12:50:00,245.04,245.47,244.88,245.41,9910.0,233.4452,233.8548,233.2928,233.7977,9910.0
2022-07-13 13:00:00,245.6,246.5,245.51,245.77,17770.0,233.9787,234.8361,233.893,234.1406,17770.0
2022-07-13 13:10:00,245.89,246.32,245.28,245.44,7242.0,234.255,234.6646,233.6738,233.8263,7242.0
2022-07-13 13:20:00,245.27,245.65,245.16,245.23,3850.0,233.6643,234.0263,233.5595,233.6262,3850.0
2022-07-13 13:30:00,245.25,245.32,244.93,244.94,8406.0,233.6453,233.7119,233.3404,233.3499,8406.0
2022-07-13 13:40:00,244.96,245.41,244.87,245.17,12986.0,233.369,233.7977,233.2832,233.569,12986.0
2022-07-13 13:50:00,245.22,245.25,244.71,244.82,7812.0,233.6167,233.6453,233.1308,233.2356,7812.0
2022-07-13 14:00:00,244.6,244.61,243.76,244.24,11680.0,233.026,233.0355,232.2258,232.683,11680.0
2022-07-13 14:10:00,244.3,244.61,244.08,244.61,12341.0,232.7402,233.0355,232.5306,233.0355,12341.0
2022-07-13 14:20:00,244.64,244.97,244.28,244.86,16182.0,233.0641,233.3785,232.7212,233.2737,16182.0
2022-07-13 14:30:00,244.94,245.63,244.88,245.53,20135.0,233.3499,234.0073,233.2928,233.912,20135.0
2022-07-13 14:40:00,245.49,245.81,245.35,245.39,18662.0,233.8739,234.1788,233.7405,233.7786,18662.0
2022-07-13 14:50:00,245.37,245.83,245.36,245.83,18324.0,233.7596,234.1978,233.75,234.1978,18324.0
2022-07-13 15:00:00,245.74,245.8,245.39,245.55,12819.0,234.1121,234.1692,233.7786,233.9311,12819.0
2022-07-13 15:10:00,245.54,245.97,245.44,245.58,12755.0,233.9215,234.3312,233.8263,233.9596,12755.0
2022-07-13 15:20:00,245.64,246.08,245.57,246.08,10408.0,234.0168,234.436,233.9501,234.436,10408.0
2022-07-13 15:30:00,246.13,246.13,245.2,245.45,15780.0,234.4836,234.4836,233.5976,233.8358,15780.0
2022-07-13 15:40:00,245.44,245.44,244.64,244.99,19992.0,233.8263,233.8263,233.0641,233.3976,19992.0
2022-07-13 15:50:00,244.99,245.63,244.91,244.99,80668.0,233.3976,234.0073,233.3213,233.3976,80668.0
2022-07-14 09:30:00,241.31,242.73,240.75,242.51,9982.0,229.8917,231.2445,229.3582,231.0349,9982.0
2022-07-14 09:40:00,242.62,243.75,242.32,243.36,7681.0,231.1397,232.2162,230.8539,231.8447,7681.0
2022-07-14 09:50:00,243.64,244.44,243.53,243.95,8171.0,232.1114,232.8736,232.0066,232.4068,8171.0
2022-07-14 10:00:00,244.21,244.25,243.48,244.05,5435.0,232.6545,232.6926,231.959,232.502,5435.0
2022-07-14 10:10:00,244.05,244.94,243.85,244.4,8303.0,232.502,233.3499,232.3115,232.8355,8303.0
2022-07-14 10:20:00,244.43,244.69,243.84,243.97,8573.0,232.8641,233.1118,232.302,232.4258,8573.0
2022-07-14 10:30:00,243.89,244.26,243.21,243.62,12318.0,232.3496,232.7021,231.7018,232.0924,12318.0
2022-07-14 10:40:00,243.67,243.87,243.4,243.8,12542.0,232.14,232.3306,231.8828,232.2639,12542.0
2022-07-14 10:50:00,243.87,243.87,243.18,243.47,9917.0,232.3306,232.3306,231.6732,231.9495,9917.0
2022-07-14 11:00:00,243.64,244.17,243.44,244.07,4600.0,232.1114,232.6164,231.9209,232.5211,4600.0
2022-07-14 11:10:00,243.92,244.19,243.69,244.14,4858.0,232.3782,232.6354,232.1591,232.5878,4858.0
2022-07-14 11:20:00,244.12,244.23,243.64,244.08,4516.0,232.5687,232.6735,232.1114,232.5306,4516.0
2022-07-14 11:30:00,244.15,244.68,244.03,244.66,3598.0,232.5973,233.1022,232.483,233.0832,3598.0
2022-07-14 11:40:00,244.68,245.41,244.63,245.13,5976.0,233.1022,233.7977,233.0546,233.5309,5976.0
2022-07-14 11:50:00,244.99,246.11,244.79,245.88,27452.0,233.3976,234.4646,233.207,234.2454,27452.0
2022-07-14 12:00:00,245.95,246.21,245.72,246.15,20308.0,234.3121,234.5598,234.093,234.5027,20308.0
2022-07-14 12:10:00,246.07,246.74,246.07,246.47,12817.0,234.4265,235.0648,234.4265,234.8075,12817.0
2022-07-14 12:20:00,246.48,246.7,246.25,246.28,18710.0,234.8171,235.0266,234.5979,234.6265,18710.0
2022-07-14 12:30:00,246.32,246.39,245.83,246.0,6754.0,234.6646,234.7313,234.1978,234.3598,6754.0
2022-07-14 12:40:00,246.11,246.53,246.03,246.37,16173.0,234.4646,234.8647,234.3883,234.7123,16173.0
2022-07-14 12:50:00,246.35,247.03,246.33,246.89,22430.0,234.6932,235.341,234.6742,235.2077,22430.0
2022-07-14 13:00:00,246.69,247.02,246.33,246.87,16580.0,235.0171,235.3315,234.6742,235.1886,16580.0
2022-07-14 13:10:00,246.72,247.05,246.41,246.93,6904.0,235.0457,235.3601,234.7504,235.2458,6904.0
2022-07-14 13:20:00,246.97,247.48,246.61,247.37,7951.0,235.2839,235.7697,234.9409,235.6649,7951.0
2022-07-14 13:30:00,247.43,248.25,247.17,248.14,41874.0,235.7221,236.5033,235.4744,236.3985,41874.0
2022-07-14 13:40:00,248.08,248.47,247.89,248.46,22315.0,236.3413,236.7129,236.1603,236.7034,22315.0
2022-07-14 13:50:00,248.52,249.16,248.1,248.91,15646.0,236.7605,237.3702,236.3604,237.1321,15646.0
2022-07-14 14:00:00,249.04,249.74,248.97,249.61,19387.0,237.2559,237.9228,237.1892,237.7989,19387.0
2022-07-14 14:10:00,249.52,249.78,249.15,249.78,12080.0,237.7132,237.9609,237.3607,237.9609,12080.0
2022-07-14 14:20:00,249.7,250.58,249.7,250.58,21289.0,237.8847,238.723,237.8847,238.723,21289.0
2022-07-14 14:30:00,250.72,250.98,250.51,250.9,27657.0,238.8564,239.1041,238.6564,239.0279,27657.0
2022-07-14 14:40:00,250.85,251.05,250.54,250.85,17739.0,238.9803,239.1708,238.6849,238.9803,17739.0
2022-07-14 14:50:00,250.96,251.46,250.86,251.36,15838.0,239.0851,239.5614,238.9898,239.4661,15838.0
2022-07-14 15:00:00,251.37,251.63,250.96,251.17,21907.0,239.4757,239.7234,239.0851,239.2851,21907.0
2022-07-14 15:10:00,251.21,251.3,250.57,250.82,23763.0,239.3232,239.409,238.7135,238.9517,23763.0
2022-07-14 15:20:00,250.79,251.51,250.79,251.32,43530.0,238.9231,239.609,238.9231,239.428,43530.0
2022-07-14 15:30:00,251.31,251.46,249.44,249.55,35941.0,239.4185,239.5614,237.637,237.7418,35941.0
2022-07-14 15:40:00,249.57,250.65,249.37,250.64,57141.0,237.7608,238.7897,237.5703,238.7802,57141.0
2022-07-14 15:50:00,250.67,251.41,250.66,251.02,142557.0,238.8088,239.5138,238.7993,239.1422,142557.0
2022-07-15 09:30:00,243.44,244.32,240.27,240.4,109845.0,231.9209,232.7593,228.9009,229.0247,109845.0
2022-07-15 09:40:00,240.4,243.33,239.77,242.81,121912.0,229.0247,231.8161,228.4246,231.3207,121912.0
2022-07-15 09:50:00,242.81,243.28,240.97,241.73,62803.0,231.3207,231.7685,229.5678,230.2918,62803.0
2022-07-15 10:00:00,242.05,243.81,242.03,243.05,43715.0,230.5967,232.2734,230.5776,231.5494,43715.0
2022-07-15 10:10:00,243.01,243.2,242.78,243.11,39156.0,231.5112,231.6923,231.2921,231.6065,39156.0
2022-07-15 10:20:00,243.05,243.2,242.58,243.17,21787.0,231.5494,231.6923,231.1016,231.6637,21787.0
2022-07-15 10:30:00,243.11,243.19,242.31,242.31,25560.0,231.6065,231.6827,230.8444,230.8444,25560.0
2022-07-15 10:40:00,242.43,243.08,242.31,242.79,26542.0,230.9587,231.5779,230.8444,231.3017,26542.0
2022-07-15 10:50:00,242.8,243.6,242.78,243.24,22492.0,231.3112,232.0733,231.2921,231.7304,22492.0
2022-07-15 11:00:00,243.2,245.12,242.8,244.88,73716.0,231.6923,233.5214,231.3112,233.2928,73716.0
2022-07-15 11:10:00,244.74,244.89,243.9,244.38,21358.0,233.1594,233.3023,232.3591,232.8164,21358.0
2022-07-15 11:20:00,244.52,244.98,244.2,244.23,23090.0,232.9498,233.388,232.6449,232.6735,23090.0
2022-07-15 11:30:00,244.17,245.13,244.11,244.77,15426.0,232.6164,233.5309,232.5592,233.188,15426.0
2022-07-15 11:40:00,244.96,246.1,244.94,245.34,12748.0,233.369,234.455,233.3499,233.731,12748.0
2022-07-15 11:50:00,245.2,245.62,245.14,245.32,9857.0,233.5976,233.9977,233.5405,233.7119,9857.0
2022-07-15 12:00:00,245.27,245.51,244.71,244.75,11947.0,233.6643,233.893,233.1308,233.1689,11947.0
2022-07-15 12:10:00,244.71,244.74,243.96,244.27,15028.0,233.1308,233.1594,232.4163,232.7116,15028.0
2022-07-15 12:20:00,244.47,244.59,244.06,244.55,7300.0,232.9022,233.0165,232.5116,232.9784,7300.0
2022-07-15 12:30:00,244.49,244.5,243.95,244.07,5594.0,232.9212,232.9307,232.4068,232.5211,5594.0
2022-07-15 12:40:00,244.08,244.56,244.01,244.46,4932.0,232.5306,232.9879,232.4639,232.8926,4932.0
2022-07-15 12:50:00,244.38,245.16,244.37,244.71,10219.0,232.8164,233.5595,232.8069,233.1308,10219.0
2022-07-15 13:00:00,244.72,245.02,244.44,244.64,4825.0,233.1403,233.4261,232.8736,233.0641,4825.0
2022-07-15 13:10:00,244.73,244.81,244.59,244.73,4870.0,233.1499,233.2261,233.0165,233.1499,4870.0
2022-07-15 13:20:00,244.77,244.95,244.32,244.9,7559.0,233.188,233.3595,232.7593,233.3118,7559.0
2022-07-15 13:30:00,244.9,245.18,244.81,245.02,7236.0,233.3118,233.5786,233.2261,233.4261,7236.0
2022-07-15 13:40:00,244.95,245.18,244.66,245.18,10475.0,233.3595,233.5786,233.0832,233.5786,10475.0
2022-07-15 13:50:00,245.14,245.14,243.98,244.04,21981.0,233.5405,233.5405,232.4353,232.4925,21981.0
2022-07-15 14:00:00,243.97,244.46,243.85,244.3,11805.0,232.4258,232.8926,232.3115,232.7402,11805.0
2022-07-15 14:10:00,244.21,244.85,244.2,244.54,6483.0,232.6545,233.2642,232.6449,232.9689,6483.0
2022-07-15 14:20:00,244.62,244.63,244.28,244.43,7375.0,233.0451,233.0546,232.7212,232.8641,7375.0
2022-07-15 14:30:00,244.48,244.52,244.09,244.09,3403.0,232.9117,232.9498,232.5401,232.5401,3403.0
2022-07-15 14:40:00,244.14,244.36,243.7,244.3,10851.0,232.5878,232.7974,232.1686,232.7402,10851.0
2022-07-15 14:50:00,244.27,244.94,244.13,244.83,15112.0,232.7116,233.3499,232.5783,233.2451,15112.0
2022-07-15 15:00:00,244.7,245.0,244.63,244.83,10629.0,233.1213,233.4071,233.0546,233.2451,10629.0
2022-07-15 15:10:00,244.8,244.92,244.56,244.61,8962.0,233.2165,233.3309,232.9879,233.0355,8962.0
2022-07-15 15:20:00,244.63,245.0,244.47,244.91,13979.0,233.0546,233.4071,232.9022,233.3213,13979.0
2022-07-15 15:30:00,244.88,245.01,244.22,244.62,14925.0,233.2928,233.4166,232.664,233.0451,14925.0
2022-07-15 15:40:00,244.62,244.99,244.46,244.48,33510.0,233.0451,233.3976,232.8926,232.9117,33510.0
2022-07-15 15:50:00,244.52,244.71,244.13,244.48,87762.0,232.9498,233.1308,232.5783,232.9117,87762.0
2022-07-18 09:30:00,245.38,245.54,244.61,245.19,16220.0,233.7691,233.9215,233.0355,233.5881,16220.0
2022-07-18 09:40:00,245.22,246.38,245.03,245.64,22740.0,233.6167,234.7218,233.4357,234.0168,22740.0
2022-07-18 09:50:00,245.6,246.17,245.13,245.32,13590.0,233.9787,234.5217,233.5309,233.7119,13590.0
2022-07-18 10:00:00,245.08,247.03,245.08,247.03,18013.0,233.4833,235.341,233.4833,235.341,18013.0
2022-07-18 10:10:00,247.09,247.09,246.22,246.35,12589.0,235.3982,235.3982,234.5694,234.6932,12589.0
2022-07-18 10:20:00,246.48,246.83,246.22,246.73,10275.0,234.8171,235.1505,234.5694,235.0552,10275.0
2022-07-18 10:30:00,246.74,247.22,246.71,246.93,11082.0,235.0648,235.522,235.0362,235.2458,11082.0
2022-07-18 10:40:00,246.95,247.36,246.77,247.01,12541.0,235.2648,235.6554,235.0933,235.322,12541.0
2022-07-18 10:50:00,246.96,246.96,246.44,246.44,7824.0,235.2743,235.2743,234.7789,234.7789,7824.0
2022-07-18 11:00:00,246.56,246.6,246.0,246.36,8199.0,234.8933,234.9314,234.3598,234.7027,8199.0
2022-07-18 11:10:00,246.41,246.84,246.39,246.84,6773.0,234.7504,235.16,234.7313,235.16,6773.0
2022-07-18 11:20:00,246.74,247.05,246.74,246.95,10416.0,235.0648,235.3601,235.0648,235.2648,10416.0
2022-07-18 11:30:00,246.84,247.05,246.76,247.0,7109.0,235.16,235.3601,235.0838,235.3124,7109.0
2022-07-18 11:40:00,246.95,247.06,246.79,246.84,6132.0,235.2648,235.3696,235.1124,235.16,6132.0
2022-07-18 11:50:00,247.01,247.07,246.62,246.64,9098.0,235.322,235.3791,234.9504,234.9695,9098.0
2022-07-18 12:00:00,246.59,246.64,246.06,246.06,5906.0,234.9218,234.9695,234.4169,234.4169,5906.0
2022-07-18 12:10:00,246.0,246.31,245.88,245.99,11868.0,234.3598,234.6551,234.2454,234.3502,11868.0
2022-07-18 12:20:00,245.96,246.4,245.96,246.23,3131.0,234.3217,234.7408,234.3217,234.5789,3131.0
2022-07-18 12:30:00,246.17,246.65,246.01,246.65,5589.0,234.5217,234.979,234.3693,234.979,5589.0
2022-07-18 12:40:00,246.4,246.52,246.18,246.24,2596.0,234.7408,234.8552,234.5312,234.5884,2596.0
2022-07-18 12:50:00,246.3,246.4,245.99,246.02,2234.0,234.6456,234.7408,234.3502,234.3788,2234.0
2022-07-18 13:00:00,245.97,245.97,245.54,245.71,2948.0,234.3312,234.3312,233.9215,234.0835,2948.0
2022-07-18 13:10:00,245.75,245.97,245.59,245.75,2743.0,234.1216,234.3312,233.9692,234.1216,2743.0
2022-07-18 13:20:00,245.69,245.73,245.51,245.55,4343.0,234.0644,234.1025,233.893,233.9311,4343.0
2022-07-18 13:30:00,245.6,245.9,245.48,245.9,4223.0,233.9787,234.2645,233.8644,234.2645,4223.0
2022-07-18 13:40:00,245.86,246.21,245.86,246.0,4855.0,234.2264,234.5598,234.2264,234.3598,4855.0
2022-07-18 13:50:00,246.06,246.25,245.55,245.71,4998.0,234.4169,234.5979,233.9311,234.0835,4998.0
2022-07-18 14:00:00,245.74,245.97,245.71,245.75,4517.0,234.1121,234.3312,234.0835,234.1216,4517.0
2022-07-18 14:10:00,245.63,245.75,245.57,245.75,3661.0,234.0073,234.1216,233.9501,234.1216,3661.0
2022-07-18 14:20:00,245.71,245.8,245.0,245.03,7020.0,234.0835,234.1692,233.4071,233.4357,7020.0
2022-07-18 14:30:00,245.04,245.11,244.76,245.0,10161.0,233.4452,233.5119,233.1784,233.4071,10161.0
2022-07-18 14:40:00,244.96,245.04,244.67,244.86,6769.0,233.369,233.4452,233.0927,233.2737,6769.0
2022-07-18 14:50:00,244.84,244.87,244.53,244.7,12679.0,233.2547,233.2832,232.9593,233.1213,12679.0
2022-07-18 15:00:00,244.63,244.69,244.1,244.63,11587.0,233.0546,233.1118,232.5497,233.0546,11587.0
2022-07-18 15:10:00,244.54,244.55,244.16,244.47,8206.0,232.9689,232.9784,232.6068,232.9022,8206.0
2022-07-18 15:20:00,244.41,244.56,243.89,243.98,8184.0,232.845,232.9879,232.3496,232.4353,8184.0
2022-07-18 15:30:00,244.0,244.0,242.95,243.01,12725.0,232.4544,232.4544,231.4541,231.5112,12725.0
2022-07-18 15:40:00,243.06,243.24,242.59,242.71,17457.0,231.5589,231.7304,231.1111,231.2254,17457.0
2022-07-18 15:50:00,242.82,243.72,242.78,243.3,71879.0,231.3302,232.1877,231.2921,231.7875,71879.0
2022-07-19 09:30:00,244.38,245.08,244.09,244.64,14579.0,232.8164,233.4833,232.5401,233.0641,14579.0
2022-07-19 09:40:00,244.42,245.08,244.4,245.08,3996.0,232.8545,233.4833,232.8355,233.4833,3996.0
2022-07-19 09:50:00,245.12,245.53,244.76,244.91,8844.0,233.5214,233.912,233.1784,233.3213,8844.0
2022-07-19 10:00:00,244.82,245.44,244.81,245.21,8017.0,233.2356,233.8263,233.2261,233.6071,8017.0
2022-07-19 10:10:00,245.27,245.7,245.18,245.18,6389.0,233.6643,234.074,233.5786,233.5786,6389.0
2022-07-19 10:20:00,245.19,245.45,244.71,244.71,5600.0,233.5881,233.8358,233.1308,233.1308,5600.0
2022-07-19 10:30:00,244.71,245.57,244.7,245.34,5539.0,233.1308,233.9501,233.1213,233.731,5539.0
2022-07-19 10:40:00,245.41,245.69,245.36,245.69,5575.0,233.7977,234.0644,233.75,234.0644,5575.0
2022-07-19 10:50:00,245.7,246.07,245.65,245.69,6705.0,234.074,234.4265,234.0263,234.0644,6705.0
2022-07-19 11:00:00,245.68,245.91,245.09,245.09,5696.0,234.0549,234.274,233.4928,233.4928,5696.0
2022-07-19 11:10:00,245.13,245.29,244.89,244.9,13628.0,233.5309,233.6834,233.3023,233.3118,13628.0
2022-07-19 11:20:00,244.83,245.03,244.51,244.94,7682.0,233.2451,233.4357,232.9403,233.3499,7682.0
2022-07-19 11:30:00,244.88,245.08,244.32,244.32,7354.0,233.2928,233.4833,232.7593,232.7593,7354.0
2022-07-19 11:40:00,244.32,244.42,243.79,243.95,10473.0,232.7593,232.8545,232.2543,232.4068,10473.0
2022-07-19 11:50:00,243.99,244.05,243.79,243.95,7441.0,232.4449,232.502,232.2543,232.4068,7441.0
2022-07-19 12:00:00,243.88,243.95,243.04,243.43,5911.0,232.3401,232.4068,231.5398,231.9114,5911.0
2022-07-19 12:10:00,243.56,243.76,243.46,243.61,3589.0,232.0352,232.2258,231.94,232.0829,3589.0
2022-07-19 12:20:00,243.73,243.96,243.61,243.61,3469.0,232.1972,232.4163,232.0829,232.0829,3469.0
2022-07-19 12:30:00,243.69,244.25,243.69,244.18,4707.0,232.1591,232.6926,232.1591,232.6259,4707.0
2022-07-19 12:40:00,244.21,244.5,244.21,244.39,4687.0,232.6545,232.9307,232.6545,232.8259,4687.0
2022-07-19 12:50:00,244.4,244.78,244.29,244.57,5122.0,232.8355,233.1975,232.7307,232.9974,5122.0
2022-07-19 13:00:00,244.63,244.63,244.26,244.28,3020.0,233.0546,233.0546,232.7021,232.7212,3020.0
2022-07-19 13:10:00,244.51,244.69,244.15,244.33,5581.0,232.9403,233.1118,232.5973,232.7688,5581.0
2022-07-19 13:20:00,244.24,244.34,244.02,244.16,3712.0,232.683,232.7783,232.4735,232.6068,3712.0
2022-07-19 13:30:00,244.19,244.72,244.16,244.65,4894.0,232.6354,233.1403,232.6068,233.0736,4894.0
2022-07-19 13:40:00,244.57,244.89,244.54,244.55,6751.0,232.9974,233.3023,232.9689,232.9784,6751.0
2022-07-19 13:50:00,244.61,244.68,244.44,244.62,3849.0,233.0355,233.1022,232.8736,233.0451,3849.0
2022-07-19 14:00:00,244.65,244.91,244.52,244.77,7584.0,233.0736,233.3213,232.9498,233.188,7584.0
2022-07-19 14:10:00,244.87,244.97,244.51,244.63,4750.0,233.2832,233.3785,232.9403,233.0546,4750.0
2022-07-19 14:20:00,244.71,244.72,244.4,244.46,4861.0,233.1308,233.1403,232.8355,232.8926,4861.0
2022-07-19 14:30:00,244.5,244.8,244.25,244.25,4808.0,232.9307,233.2165,232.6926,232.6926,4808.0
2022-07-19 14:40:00,244.32,244.32,243.73,243.78,4151.0,232.7593,232.7593,232.1972,232.2448,4151.0
2022-07-19 14:50:00,243.84,244.18,243.84,244.15,3792.0,232.302,232.6259,232.302,232.5973,3792.0
2022-07-19 15:00:00,244.18,244.42,243.98,244.39,3849.0,232.6259,232.8545,232.4353,232.8259,3849.0
2022-07-19 15:10:00,244.36,244.4,244.18,244.28,8577.0,232.7974,232.8355,232.6259,232.7212,8577.0
2022-07-19 15:20:00,244.29,244.29,244.0,244.05,14383.0,232.7307,232.7307,232.4544,232.502,14383.0
2022-07-19 15:30:00,244.05,244.35,243.76,244.26,18266.0,232.502,232.7878,232.2258,232.7021,18266.0
2022-07-19 15:40:00,244.2,244.82,244.2,244.46,22824.0,232.6449,233.2356,232.6449,232.8926,22824.0
2022-07-19 15:50:00,244.62,245.0,244.32,244.67,90455.0,233.0451,233.4071,232.7593,233.0927,90455.0
2022-07-20 09:30:00,244.63,245.34,243.42,245.13,18992.0,233.0546,233.731,231.9018,233.5309,18992.0
2022-07-20 09:40:00,245.09,245.09,243.98,244.0,18997.0,233.4928,233.4928,232.4353,232.4544,18997.0
2022-07-20 09:50:00,244.18,244.61,243.83,244.14,8661.0,232.6259,233.0355,232.2924,232.5878,8661.0
2022-07-20 10:00:00,244.12,244.61,243.98,244.3,8275.0,232.5687,233.0355,232.4353,232.7402,8275.0
2022-07-20 10:10:00,244.38,245.06,244.1,245.06,8617.0,232.8164,233.4642,232.5497,233.4642,8617.0
2022-07-20 10:20:00,245.05,245.53,244.95,245.08,4379.0,233.4547,233.912,233.3595,233.4833,4379.0
2022-07-20 10:30:00,245.26,245.61,245.05,245.11,6190.0,233.6548,233.9882,233.4547,233.5119,6190.0
2022-07-20 10:40:00,245.0,245.36,244.97,245.36,4270.0,233.4071,233.75,233.3785,233.75,4270.0
2022-07-20 10:50:00,245.42,245.8,245.25,245.67,7227.0,233.8072,234.1692,233.6453,234.0454,7227.0
2022-07-20 11:00:00,245.88,246.0,245.5,245.61,6848.0,234.2454,234.3598,233.8834,233.9882,6848.0
2022-07-20 11:10:00,245.55,245.98,245.5,245.75,23999.0,233.9311,234.3407,233.8834,234.1216,23999.0
2022-07-20 11:20:00,245.75,246.0,245.63,245.81,11061.0,234.1216,234.3598,234.0073,234.1788,11061.0
2022-07-20 11:30:00,246.0,246.05,245.5,245.81,11276.0,234.3598,234.4074,233.8834,234.1788,11276.0
2022-07-20 11:40:00,245.78,246.05,245.61,245.61,14944.0,234.1502,234.4074,233.9882,233.9882,14944.0
2022-07-20 11:50:00,245.61,246.28,245.55,245.85,21898.0,233.9882,234.6265,233.9311,234.2169,21898.0
2022-07-20 12:00:00,245.9,246.03,245.78,245.89,4844.0,234.2645,234.3883,234.1502,234.255,4844.0
2022-07-20 12:10:00,245.93,246.06,245.67,245.86,7252.0,234.2931,234.4169,234.0454,234.2264,7252.0
2022-07-20 12:20:00,245.79,246.09,245.79,245.93,13053.0,234.1597,234.4455,234.1597,234.2931,13053.0
2022-07-20 12:30:00,245.9,246.11,245.85,245.95,11145.0,234.2645,234.4646,234.2169,234.3121,11145.0
2022-07-20 12:40:00,246.04,246.04,245.76,245.97,27318.0,234.3979,234.3979,234.1311,234.3312,27318.0
2022-07-20 12:50:00,245.97,246.2,245.78,246.0,10472.0,234.3312,234.5503,234.1502,234.3598,10472.0
2022-07-20 13:00:00,245.95,246.17,245.51,245.64,9821.0,234.3121,234.5217,233.893,234.0168,9821.0
2022-07-20 13:10:00,245.54,245.67,245.29,245.6,6808.0,233.9215,234.0454,233.6834,233.9787,6808.0
2022-07-20 13:20:00,245.63,245.63,244.94,244.94,3659.0,234.0073,234.0073,233.3499,233.3499,3659.0
2022-07-20 13:30:00,245.04,245.4,244.86,244.87,13615.0,233.4452,233.7882,233.2737,233.2832,13615.0
2022-07-20 13:40:00,244.79,244.95,244.16,244.16,11494.0,233.207,233.3595,232.6068,232.6068,11494.0
2022-07-20 13:50:00,244.14,244.47,243.45,243.5,10824.0,232.5878,232.9022,231.9304,231.9781,10824.0
2022-07-20 14:00:00,243.47,243.71,243.37,243.68,6376.0,231.9495,232.1781,231.8542,232.1495,6376.0
2022-07-20 14:10:00,243.63,243.68,243.27,243.5,4727.0,232.1019,232.1495,231.7589,231.9781,4727.0
2022-07-20 14:20:00,243.53,244.18,243.47,244.18,4294.0,232.0066,232.6259,231.9495,232.6259,4294.0
2022-07-20 14:30:00,244.1,244.19,243.82,244.18,3900.0,232.5497,232.6354,232.2829,232.6259,3900.0
2022-07-20 14:40:00,244.07,244.31,243.97,244.06,7111.0,232.5211,232.7497,232.4258,232.5116,7111.0
2022-07-20 14:50:00,244.12,244.16,243.38,243.76,7552.0,232.5687,232.6068,231.8637,232.2258,7552.0
2022-07-20 15:00:00,243.73,244.27,243.71,243.88,11146.0,232.1972,232.7116,232.1781,232.3401,11146.0
2022-07-20 15:10:00,243.88,244.29,243.84,244.05,11859.0,232.3401,232.7307,232.302,232.502,11859.0
2022-07-20 15:20:00,244.1,244.16,243.83,244.07,9015.0,232.5497,232.6068,232.2924,232.5211,9015.0
2022-07-20 15:30:00,244.07,244.13,243.53,243.62,13972.0,232.5211,232.5783,232.0066,232.0924,13972.0
2022-07-20 15:40:00,243.54,244.05,243.42,243.68,20889.0,232.0162,232.502,231.9018,232.1495,20889.0
2022-07-20 15:50:00,243.4,243.65,242.8,243.08,78014.0,231.8828,232.121,231.3112,231.5779,78014.0
2022-07-21 09:30:00,243.03,243.92,242.05,242.05,11547.0,231.5303,232.3782,230.5967,230.5967,11547.0
2022-07-21 09:40:00,242.22,243.04,241.72,242.61,9266.0,230.7586,231.5398,230.2823,231.1302,9266.0
2022-07-21 09:50:00,242.67,243.52,242.46,242.52,4716.0,231.1873,231.9971,230.9873,231.0444,4716.0
2022-07-21 10:00:00,242.4,242.69,241.73,241.97,4206.0,230.9301,231.2064,230.2918,230.5205,4206.0
2022-07-21 10:10:00,241.77,241.78,241.43,241.77,3664.0,230.3299,230.3394,230.006,230.3299,3664.0
2022-07-21 10:20:00,241.64,241.79,241.09,241.09,3018.0,230.2061,230.349,229.6821,229.6821,3018.0
2022-07-21 10:30:00,241.09,241.26,240.7,240.93,8767.0,229.6821,229.8441,229.3106,229.5297,8767.0
2022-07-21 10:40:00,240.85,240.85,240.42,240.42,6812.0,229.4535,229.4535,229.0438,229.0438,6812.0
2022-07-21 10:50:00,240.4,240.8,240.34,240.8,6319.0,229.0247,229.4058,228.9676,229.4058,6319.0
2022-07-21 11:00:00,240.88,241.05,240.38,240.46,9042.0,229.482,229.644,229.0057,229.0819,9042.0
2022-07-21 11:10:00,240.46,240.52,239.89,239.93,7030.0,229.0819,229.1391,228.5389,228.577,7030.0
2022-07-21 11:20:00,239.97,240.0,239.38,239.43,7181.0,228.6151,228.6437,228.053,228.1006,7181.0
2022-07-21 11:30:00,239.53,240.46,239.41,240.33,4706.0,228.1959,229.0819,228.0816,228.9581,4706.0
2022-07-21 11:40:00,240.28,240.41,239.58,239.58,8282.0,228.9104,229.0343,228.2435,228.2435,8282.0
2022-07-21 11:50:00,239.56,239.91,239.52,239.65,4853.0,228.2245,228.5579,228.1864,228.3102,4853.0
2022-07-21 12:00:00,239.6,240.11,239.6,240.08,4146.0,228.2626,228.7485,228.2626,228.7199,4146.0
2022-07-21 12:10:00,240.04,240.31,239.8,240.12,4080.0,228.6818,228.939,228.4531,228.758,4080.0
2022-07-21 12:20:00,240.07,241.16,240.07,241.09,11005.0,228.7104,229.7488,228.7104,229.6821,11005.0
2022-07-21 12:30:00,241.04,241.08,240.65,240.82,4678.0,229.6345,229.6726,229.2629,229.4249,4678.0
2022-07-21 12:40:00,240.82,240.82,240.38,240.44,4905.0,229.4249,229.4249,229.0057,229.0629,4905.0
2022-07-21 12:50:00,240.56,240.58,240.38,240.42,4798.0,229.1772,229.1962,229.0057,229.0438,4798.0
2022-07-21 13:00:00,240.54,240.73,240.25,240.46,4936.0,229.1581,229.3391,228.8818,229.0819,4936.0
2022-07-21 13:10:00,240.47,240.52,240.11,240.13,5975.0,229.0914,229.1391,228.7485,228.7675,5975.0
2022-07-21 13:20:00,240.08,240.47,239.96,240.07,17675.0,228.7199,229.0914,228.6056,228.7104,17675.0
2022-07-21 13:30:00,240.08,240.29,239.69,239.97,14051.0,228.7199,228.92,228.3483,228.6151,14051.0
2022-07-21 13:40:00,239.91,240.04,239.8,239.8,5179.0,228.5579,228.6818,228.4531,228.4531,5179.0
2022-07-21 13:50:00,239.79,239.88,239.25,239.88,8968.0,228.4436,228.5294,227.9292,228.5294,8968.0
2022-07-21 14:00:00,239.9,240.47,239.78,240.44,14212.0,228.5484,229.0914,228.4341,229.0629,14212.0
2022-07-21 14:10:00,240.52,240.82,240.45,240.82,4904.0,229.1391,229.4249,229.0724,229.4249,4904.0
2022-07-21 14:20:00,240.82,240.93,240.73,240.81,4351.0,229.4249,229.5297,229.3391,229.4153,4351.0
2022-07-21 14:30:00,240.82,240.82,240.2,240.22,5908.0,229.4249,229.4249,228.8342,228.8533,5908.0
2022-07-21 14:40:00,240.27,240.34,240.08,240.16,6822.0,228.9009,228.9676,228.7199,228.7961,6822.0
2022-07-21 14:50:00,240.16,240.33,239.89,240.27,6521.0,228.7961,228.9581,228.5389,228.9009,6521.0
2022-07-21 15:00:00,240.17,240.79,240.16,240.76,8261.0,228.8056,229.3963,228.7961,229.3677,8261.0
2022-07-21 15:10:00,240.88,241.28,240.56,241.28,10767.0,229.482,229.8631,229.1772,229.8631,10767.0
2022-07-21 15:20:00,241.3,241.7,241.19,241.66,9820.0,229.8822,230.2632,229.7774,230.2251,9820.0
2022-07-21 15:30:00,241.63,242.2,241.58,242.12,17850.0,230.1965,230.7396,230.1489,230.6634,17850.0
2022-07-21 15:40:00,242.12,242.3,241.7,241.71,42573.0,230.6634,230.8348,230.2632,230.2728,42573.0
2022-07-21 15:50:00,241.77,242.4,241.74,242.29,73441.0,230.3299,230.9301,230.3013,230.8253,73441.0
2022-07-22 09:30:00,242.71,243.63,241.51,241.62,7614.0,231.2254,232.1019,230.0822,230.187,7614.0
2022-07-22 09:40:00,242.06,242.47,241.68,242.47,7776.0,230.6062,230.9968,230.2442,230.9968,7776.0
2022-07-22 09:50:00,242.22,242.78,242.21,242.55,2066.0,230.7586,231.2921,230.7491,231.073,2066.0
2022-07-22 10:00:00,242.65,242.85,242.32,242.63,7606.0,231.1683,231.3588,230.8539,231.1492,7606.0
2022-07-22 10:10:00,242.56,243.51,242.55,243.32,4367.0,231.0825,231.9876,231.073,231.8066,4367.0
2022-07-22 10:20:00,243.32,243.55,243.18,243.49,4212.0,231.8066,232.0257,231.6732,231.9685,4212.0
2022-07-22 10:30:00,243.41,243.65,243.25,243.38,3411.0,231.8923,232.121,231.7399,231.8637,3411.0
2022-07-22 10:40:00,243.54,244.06,243.54,243.72,3431.0,232.0162,232.5116,232.0162,232.1877,3431.0
2022-07-22 10:50:00,243.77,244.36,243.76,244.36,5457.0,232.2353,232.7974,232.2258,232.7974,5457.0
2022-07-22 11:00:00,244.26,244.33,243.76,243.95,3864.0,232.7021,232.7688,232.2258,232.4068,3864.0
2022-07-22 11:10:00,243.78,243.93,243.17,243.27,2600.0,232.2448,232.3877,231.6637,231.7589,2600.0
2022-07-22 11:20:00,243.26,243.34,243.13,243.3,3129.0,231.7494,231.8256,231.6256,231.7875,3129.0
2022-07-22 11:30:00,243.23,243.26,242.8,242.97,5285.0,231.7208,231.7494,231.3112,231.4731,5285.0
2022-07-22 11:40:00,243.0,243.49,242.84,243.36,15228.0,231.5017,231.9685,231.3493,231.8447,15228.0
2022-07-22 11:50:00,243.31,243.48,243.08,243.17,4401.0,231.7971,231.959,231.5779,231.6637,4401.0
2022-07-22 12:00:00,243.3,243.31,242.42,242.59,3882.0,231.7875,231.7971,230.9492,231.1111,3882.0
2022-07-22 12:10:00,242.51,242.98,242.48,242.98,3068.0,231.0349,231.4827,231.0063,231.4827,3068.0
2022-07-22 12:20:00,243.01,243.02,242.58,243.02,5596.0,231.5112,231.5208,231.1016,231.5208,5596.0
2022-07-22 12:30:00,243.04,243.73,242.74,242.75,13811.0,231.5398,232.1972,231.254,231.2635,13811.0
2022-07-22 12:40:00,242.74,243.02,242.67,242.87,2525.0,231.254,231.5208,231.1873,231.3779,2525.0
2022-07-22 12:50:00,242.84,242.84,242.59,242.76,1726.0,231.3493,231.3493,231.1111,231.2731,1726.0
2022-07-22 13:00:00,242.63,242.78,242.46,242.76,1601.0,231.1492,231.2921,230.9873,231.2731,1601.0
2022-07-22 13:10:00,242.71,242.79,242.22,242.31,4806.0,231.2254,231.3017,230.7586,230.8444,4806.0
2022-07-22 13:20:00,242.25,242.44,242.13,242.44,1837.0,230.7872,230.9682,230.6729,230.9682,1837.0
2022-07-22 13:30:00,242.33,242.44,242.0,242.36,8852.0,230.8634,230.9682,230.549,230.892,8852.0
2022-07-22 13:40:00,242.3,242.3,241.81,241.98,6852.0,230.8348,230.8348,230.368,230.53,6852.0
2022-07-22 13:50:00,242.1,242.3,242.01,242.19,2400.0,230.6443,230.8348,230.5586,230.73,2400.0
2022-07-22 14:00:00,242.26,242.29,241.64,241.81,3660.0,230.7967,230.8253,230.2061,230.368,3660.0
2022-07-22 14:10:00,241.61,241.7,241.46,241.59,1602.0,230.1775,230.2632,230.0346,230.1584,1602.0
2022-07-22 14:20:00,241.82,241.99,241.51,241.61,8851.0,230.3776,230.5395,230.0822,230.1775,8851.0
2022-07-22 14:30:00,241.62,241.64,241.27,241.4,4683.0,230.187,230.2061,229.8536,229.9774,4683.0
2022-07-22 14:40:00,241.39,241.39,241.09,241.26,2831.0,229.9679,229.9679,229.6821,229.8441,2831.0
2022-07-22 14:50:00,241.4,241.81,241.39,241.65,3371.0,229.9774,230.368,229.9679,230.2156,3371.0
2022-07-22 15:00:00,241.65,242.08,241.56,241.9,3502.0,230.2156,230.6253,230.1299,230.4538,3502.0
2022-07-22 15:10:00,242.08,242.43,241.95,242.13,3450.0,230.6253,230.9587,230.5014,230.6729,3450.0
2022-07-22 15:20:00,242.19,242.2,241.62,242.02,7340.0,230.73,230.7396,230.187,230.5681,7340.0
2022-07-22 15:30:00,242.12,242.19,241.42,241.74,9766.0,230.6634,230.73,229.9965,230.3013,9766.0
2022-07-22 15:40:00,241.68,241.9,241.48,241.59,14875.0,230.2442,230.4538,230.0536,230.1584,14875.0
2022-07-22 15:50:00,241.63,242.37,241.59,242.37,47338.0,230.1965,230.9015,230.1584,230.9015,47338.0
2022-07-25 09:30:00,242.35,243.29,241.89,243.28,10202.0,230.8825,231.778,230.4442,231.7685,10202.0
2022-07-25 09:40:00,243.34,243.52,242.48,242.86,2915.0,231.8256,231.9971,231.0063,231.3683,2915.0
2022-07-25 09:50:00,242.62,243.55,242.62,242.92,5078.0,231.1397,232.0257,231.1397,231.4255,5078.0
2022-07-25 10:00:00,242.87,243.02,242.1,242.11,6753.0,231.3779,231.5208,230.6443,230.6538,6753.0
2022-07-25 10:10:00,242.1,242.58,241.94,242.08,19248.0,230.6443,231.1016,230.4919,230.6253,19248.0
2022-07-25 10:20:00,242.19,242.19,241.31,241.42,5848.0,230.73,230.73,229.8917,229.9965,5848.0
2022-07-25 10:30:00,241.33,241.71,241.08,241.65,5569.0,229.9107,230.2728,229.6726,230.2156,5569.0
2022-07-25 10:40:00,241.69,242.2,241.51,242.13,3208.0,230.2537,230.7396,230.0822,230.6729,3208.0
2022-07-25 10:50:00,242.07,242.07,241.6,241.6,5329.0,230.6157,230.6157,230.168,230.168,5329.0
2022-07-25 11:00:00,241.63,242.36,241.55,242.36,8134.0,230.1965,230.892,230.1203,230.892,8134.0
2022-07-25 11:10:00,242.58,242.58,241.95,242.23,3661.0,231.1016,231.1016,230.5014,230.7682,3661.0
2022-07-25 11:20:00,242.35,242.43,242.18,242.19,4267.0,230.8825,230.9587,230.7205,230.73,4267.0
2022-07-25 11:30:00,242.24,242.56,242.2,242.39,3441.0,230.7777,231.0825,230.7396,230.9206,3441.0
2022-07-25 11:40:00,242.38,242.38,241.85,241.86,5066.0,230.9111,230.9111,230.4061,230.4157,5066.0
2022-07-25 11:50:00,241.9,241.95,241.77,241.87,3560.0,230.4538,230.5014,230.3299,230.4252,3560.0
2022-07-25 12:00:00,241.85,242.04,241.74,241.92,5356.0,230.4061,230.5871,230.3013,230.4728,5356.0
2022-07-25 12:10:00,241.89,241.9,241.4,241.4,4066.0,230.4442,230.4538,229.9774,229.9774,4066.0
2022-07-25 12:20:00,241.34,241.61,241.29,241.61,5684.0,229.9203,230.1775,229.8726,230.1775,5684.0
2022-07-25 12:30:00,241.79,241.84,241.62,241.77,4278.0,230.349,230.3966,230.187,230.3299,4278.0
2022-07-25 12:40:00,241.79,241.93,241.54,241.93,4360.0,230.349,230.4824,230.1108,230.4824,4360.0
2022-07-25 12:50:00,241.82,242.0,241.6,241.7,3360.0,230.3776,230.549,230.168,230.2632,3360.0
2022-07-25 13:00:00,241.71,242.31,241.63,242.31,4373.0,230.2728,230.8444,230.1965,230.8444,4373.0
2022-07-25 13:10:00,242.18,242.36,241.93,242.04,6086.0,230.7205,230.892,230.4824,230.5871,6086.0
2022-07-25 13:20:00,241.94,242.06,241.82,242.01,3981.0,230.4919,230.6062,230.3776,230.5586,3981.0
2022-07-25 13:30:00,241.98,242.07,241.64,241.64,3873.0,230.53,230.6157,230.2061,230.2061,3873.0
2022-07-25 13:40:00,241.54,241.79,241.53,241.57,4593.0,230.1108,230.349,230.1013,230.1394,4593.0
2022-07-25 13:50:00,241.58,241.65,241.49,241.49,3233.0,230.1489,230.2156,230.0632,230.0632,3233.0
2022-07-25 14:00:00,241.52,241.52,241.02,241.13,3663.0,230.0918,230.0918,229.6154,229.7202,3663.0
2022-07-25 14:10:00,241.1,241.24,240.96,240.98,3095.0,229.6916,229.825,229.5582,229.5773,3095.0
2022-07-25 14:20:00,240.95,241.0,240.55,240.59,4902.0,229.5487,229.5964,229.1676,229.2058,4902.0
2022-07-25 14:30:00,240.6,240.74,240.44,240.51,3972.0,229.2153,229.3487,229.0629,229.1295,3972.0
2022-07-25 14:40:00,240.44,240.6,239.94,240.29,5072.0,229.0629,229.2153,228.5865,228.92,5072.0
2022-07-25 14:50:00,240.21,240.32,239.98,239.99,3286.0,228.8437,228.9485,228.6246,228.6341,3286.0
2022-07-25 15:00:00,240.07,240.24,239.64,239.91,7792.0,228.7104,228.8723,228.3007,228.5579,7792.0
2022-07-25 15:10:00,239.99,240.08,239.78,239.9,4443.0,228.6341,228.7199,228.4341,228.5484,4443.0
2022-07-25 15:20:00,239.82,239.92,239.47,239.53,8109.0,228.4722,228.5675,228.1388,228.1959,8109.0
2022-07-25 15:30:00,239.49,240.15,239.47,240.15,10922.0,228.1578,228.7866,228.1388,228.7866,10922.0
2022-07-25 15:40:00,240.11,240.33,239.83,240.12,16157.0,228.7485,228.9581,228.4817,228.758,16157.0
2022-07-25 15:50:00,240.12,240.85,240.12,240.53,64276.0,228.758,229.4535,228.758,229.1486,64276.0
2022-07-26 09:30:00,240.77,242.23,239.67,241.21,22775.0,229.3772,230.7682,228.3293,229.7964,22775.0
2022-07-26 09:40:00,241.31,242.0,241.3,241.62,8215.0,229.8917,230.549,229.8822,230.187,8215.0
2022-07-26 09:50:00,241.64,241.98,240.9,241.54,12718.0,230.2061,230.53,229.5011,230.1108,12718.0
2022-07-26 10:00:00,241.55,242.15,241.25,242.09,6299.0,230.1203,230.6919,229.8345,230.6348,6299.0
2022-07-26 10:10:00,242.03,242.41,241.95,242.41,6669.0,230.5776,230.9396,230.5014,230.9396,6669.0
2022-07-26 10:20:00,242.33,242.49,241.89,242.17,10887.0,230.8634,231.0159,230.4442,230.711,10887.0
2022-07-26 10:30:00,242.04,242.11,241.62,241.62,6976.0,230.5871,230.6538,230.187,230.187,6976.0
2022-07-26 10:40:00,241.58,241.94,241.48,241.62,25662.0,230.1489,230.4919,230.0536,230.187,25662.0
2022-07-26 10:50:00,241.53,241.97,241.2,241.7,17735.0,230.1013,230.5205,229.7869,230.2632,17735.0
2022-07-26 11:00:00,241.6,241.79,240.35,240.7,15522.0,230.168,230.349,228.9771,229.3106,15522.0
2022-07-26 11:10:00,240.51,240.51,239.96,240.06,9926.0,229.1295,229.1295,228.6056,228.7008,9926.0
2022-07-26 11:20:00,240.08,240.19,239.5,239.68,8382.0,228.7199,228.8247,228.1673,228.3388,8382.0
2022-07-26 11:30:00,239.66,239.87,239.4,239.8,10477.0,228.3198,228.5198,228.0721,228.4531,10477.0
2022-07-26 11:40:00,239.8,240.2,239.8,240.06,7766.0,228.4531,228.8342,228.4531,228.7008,7766.0
2022-07-26 11:50:00,240.08,240.12,239.76,239.87,10182.0,228.7199,228.758,228.415,228.5198,10182.0
2022-07-26 12:00:00,239.87,240.74,239.76,240.63,7567.0,228.5198,229.3487,228.415,229.2439,7567.0
2022-07-26 12:10:00,240.64,240.86,240.44,240.56,9864.0,229.2534,229.463,229.0629,229.1772,9864.0
2022-07-26 12:20:00,240.4,240.81,240.34,240.73,7803.0,229.0247,229.4153,228.9676,229.3391,7803.0
2022-07-26 12:30:00,240.75,241.17,240.75,240.92,4818.0,229.3582,229.7583,229.3582,229.5201,4818.0
2022-07-26 12:40:00,240.85,240.96,240.66,240.95,6015.0,229.4535,229.5582,229.2724,229.5487,6015.0
2022-07-26 12:50:00,240.93,241.27,240.82,241.27,6030.0,229.5297,229.8536,229.4249,229.8536,6030.0
2022-07-26 13:00:00,241.28,242.13,241.28,242.05,8242.0,229.8631,230.6729,229.8631,230.5967,8242.0
2022-07-26 13:10:00,242.09,242.21,241.06,241.07,14556.0,230.6348,230.7491,229.6535,229.663,14556.0
2022-07-26 13:20:00,241.08,242.08,241.08,241.87,12132.0,229.6726,230.6253,229.6726,230.4252,12132.0
2022-07-26 13:30:00,241.88,241.88,241.42,241.53,9144.0,230.4347,230.4347,229.9965,230.1013,9144.0
2022-07-26 13:40:00,241.5,241.62,241.24,241.33,7743.0,230.0727,230.187,229.825,229.9107,7743.0
2022-07-26 13:50:00,241.39,241.58,241.38,241.38,4339.0,229.9679,230.1489,229.9584,229.9584,4339.0
2022-07-26 14:00:00,241.34,241.79,241.23,241.34,12968.0,229.9203,230.349,229.8155,229.9203,12968.0
2022-07-26 14:10:00,241.32,241.62,241.15,241.45,7230.0,229.9012,230.187,229.7393,230.0251,7230.0
2022-07-26 14:20:00,241.37,241.37,241.1,241.2,6311.0,229.9488,229.9488,229.6916,229.7869,6311.0
2022-07-26 14:30:00,241.21,241.21,240.82,241.05,4204.0,229.7964,229.7964,229.4249,229.644,4204.0
2022-07-26 14:40:00,241.0,241.7,241.0,241.7,9872.0,229.5964,230.2632,229.5964,230.2632,9872.0
2022-07-26 14:50:00,241.72,241.87,241.56,241.59,7310.0,230.2823,230.4252,230.1299,230.1584,7310.0
2022-07-26 15:00:00,241.59,241.59,241.11,241.15,12019.0,230.1584,230.1584,229.7012,229.7393,12019.0
2022-07-26 15:10:00,241.12,241.61,241.12,241.54,7241.0,229.7107,230.1775,229.7107,230.1108,7241.0
2022-07-26 15:20:00,241.55,241.6,241.22,241.39,10020.0,230.1203,230.168,229.8059,229.9679,10020.0
2022-07-26 15:30:00,241.39,241.59,241.3,241.45,14539.0,229.9679,230.1584,229.8822,230.0251,14539.0
2022-07-26 15:40:00,241.46,241.48,241.08,241.34,18011.0,230.0346,230.0536,229.6726,229.9203,18011.0
2022-07-26 15:50:00,241.4,241.77,241.25,241.33,54463.0,229.9774,230.3299,229.8345,229.9107,54463.0
2022-07-27 09:30:00,241.95,242.51,241.94,242.13,10308.0,230.5014,231.0349,230.4919,230.6729,10308.0
2022-07-27 09:40:00,242.17,242.68,241.82,242.06,2695.0,230.711,231.1969,230.3776,230.6062,2695.0
2022-07-27 09:50:00,242.07,242.17,241.53,241.59,2691.0,230.6157,230.711,230.1013,230.1584,2691.0
2022-07-27 10:00:00,241.74,241.74,241.14,241.46,4806.0,230.3013,230.3013,229.7297,230.0346,4806.0
2022-07-27 10:10:00,241.53,241.85,241.45,241.67,11900.0,230.1013,230.4061,230.0251,230.2347,11900.0
2022-07-27 10:20:00,241.69,242.0,241.61,242.0,3398.0,230.2537,230.549,230.1775,230.549,3398.0
2022-07-27 10:30:00,241.86,241.91,241.48,241.48,2932.0,230.4157,230.4633,230.0536,230.0536,2932.0
2022-07-27 10:40:00,241.42,241.59,241.16,241.42,4938.0,229.9965,230.1584,229.7488,229.9965,4938.0
2022-07-27 10:50:00,241.41,241.78,241.03,241.77,4039.0,229.987,230.3394,229.6249,230.3299,4039.0
2022-07-27 11:00:00,241.8,242.03,241.63,241.63,3085.0,230.3585,230.5776,230.1965,230.1965,3085.0
2022-07-27 11:10:00,241.6,241.7,241.36,241.6,3437.0,230.168,230.2632,229.9393,230.168,3437.0
2022-07-27 11:20:00,241.78,242.38,241.63,242.0,4300.0,230.3394,230.9111,230.1965,230.549,4300.0
2022-07-27 11:30:00,242.0,242.07,241.78,241.93,3883.0,230.549,230.6157,230.3394,230.4824,3883.0
2022-07-27 11:40:00,241.92,242.06,241.88,241.99,4815.0,230.4728,230.6062,230.4347,230.5395,4815.0
2022-07-27 11:50:00,242.0,242.49,242.0,242.38,4896.0,230.549,231.0159,230.549,230.9111,4896.0
2022-07-27 12:00:00,242.38,242.83,242.0,242.77,13690.0,230.9111,231.3398,230.549,231.2826,13690.0
2022-07-27 12:10:00,242.67,242.67,242.33,242.33,1456.0,231.1873,231.1873,230.8634,230.8634,1456.0
2022-07-27 12:20:00,242.26,242.47,242.26,242.47,7165.0,230.7967,230.9968,230.7967,230.9968,7165.0
2022-07-27 12:30:00,242.41,242.41,242.04,242.31,5409.0,230.9396,230.9396,230.5871,230.8444,5409.0
2022-07-27 12:40:00,242.2,242.78,242.2,242.78,2275.0,230.7396,231.2921,230.7396,231.2921,2275.0
2022-07-27 12:50:00,242.79,242.86,242.3,242.31,5046.0,231.3017,231.3683,230.8348,230.8444,5046.0
2022-07-27 13:00:00,242.4,242.56,242.23,242.56,5513.0,230.9301,231.0825,230.7682,231.0825,5513.0
2022-07-27 13:10:00,242.73,242.75,242.6,242.61,1392.0,231.2445,231.2635,231.1206,231.1302,1392.0
2022-07-27 13:20:00,242.61,242.86,242.6,242.86,3298.0,231.1302,231.3683,231.1206,231.3683,3298.0
2022-07-27 13:30:00,242.89,243.29,242.87,243.12,13366.0,231.3969,231.778,231.3779,231.616,13366.0
2022-07-27 13:40:00,243.01,243.45,243.01,243.42,2821.0,231.5112,231.9304,231.5112,231.9018,2821.0
2022-07-27 13:50:00,243.35,243.59,243.29,243.31,6693.0,231.8352,232.0638,231.778,231.7971,6693.0
2022-07-27 14:00:00,243.65,243.8,243.03,243.39,4732.0,232.121,232.2639,231.5303,231.8733,4732.0
2022-07-27 14:10:00,243.22,243.9,243.22,243.82,3125.0,231.7113,232.3591,231.7113,232.2829,3125.0
2022-07-27 14:20:00,243.88,243.97,243.53,243.83,3652.0,232.3401,232.4258,232.0066,232.2924,3652.0
2022-07-27 14:30:00,243.79,244.47,243.42,244.37,8990.0,232.2543,232.9022,231.9018,232.8069,8990.0
2022-07-27 14:40:00,244.44,245.09,244.34,244.41,5205.0,232.8736,233.4928,232.7783,232.845,5205.0
2022-07-27 14:50:00,244.34,245.09,244.22,244.48,9014.0,232.7783,233.4928,232.664,232.9117,9014.0
2022-07-27 15:00:00,244.62,245.72,244.59,245.34,5757.0,233.0451,234.093,233.0165,233.731,5757.0
2022-07-27 15:10:00,245.47,245.48,244.79,244.91,14542.0,233.8548,233.8644,233.207,233.3213,14542.0
2022-07-27 15:20:00,244.97,245.52,244.82,245.51,10235.0,233.3785,233.9025,233.2356,233.893,10235.0
2022-07-27 15:30:00,245.87,246.03,245.58,245.68,9223.0,234.2359,234.3883,233.9596,234.0549,9223.0
2022-07-27 15:40:00,245.68,246.22,245.53,245.56,15135.0,234.0549,234.5694,233.912,233.9406,15135.0
2022-07-27 15:50:00,245.58,245.76,245.06,245.2,61001.0,233.9596,234.1311,233.4642,233.5976,61001.0
2022-07-28 09:30:00,245.96,246.45,245.43,245.62,7275.0,234.3217,234.7885,233.8167,233.9977,7275.0
2022-07-28 09:40:00,245.61,245.83,244.91,244.92,1912.0,233.9882,234.1978,233.3213,233.3309,1912.0
2022-07-28 09:50:00,244.91,245.42,244.7,245.05,6111.0,233.3213,233.8072,233.1213,233.4547,6111.0
2022-07-28 10:00:00,245.3,245.64,244.83,245.34,10795.0,233.6929,234.0168,233.2451,233.731,10795.0
2022-07-28 10:10:00,245.62,246.16,245.47,246.06,7192.0,233.9977,234.5122,233.8548,234.4169,7192.0
2022-07-28 10:20:00,245.74,246.21,245.56,246.11,18622.0,234.1121,234.5598,233.9406,234.4646,18622.0
2022-07-28 10:30:00,245.92,246.85,245.92,246.66,4888.0,234.2836,235.1695,234.2836,234.9885,4888.0
2022-07-28 10:40:00,246.63,247.25,246.42,247.24,4889.0,234.96,235.5506,234.7599,235.5411,4889.0
2022-07-28 10:50:00,247.3,247.33,246.8,247.33,5591.0,235.5983,235.6268,235.1219,235.6268,5591.0
2022-07-28 11:00:00,247.0,247.0,245.78,245.9,3867.0,235.3124,235.3124,234.1502,234.2645,3867.0
2022-07-28 11:10:00,245.84,246.53,245.84,246.36,7219.0,234.2073,234.8647,234.2073,234.7027,7219.0
2022-07-28 11:20:00,246.26,246.81,246.0,246.5,4631.0,234.6075,235.1314,234.3598,234.8361,4631.0
2022-07-28 11:30:00,246.55,246.55,246.01,246.35,8153.0,234.8837,234.8837,234.3693,234.6932,8153.0
2022-07-28 11:40:00,246.54,247.14,246.5,247.04,6457.0,234.8742,235.4458,234.8361,235.3506,6457.0
2022-07-28 11:50:00,247.38,247.78,246.63,246.63,3493.0,235.6745,236.0555,234.96,234.96,3493.0
2022-07-28 12:00:00,246.66,246.85,246.34,246.35,4190.0,234.9885,235.1695,234.6837,234.6932,4190.0
2022-07-28 12:10:00,246.62,246.92,246.62,246.64,2311.0,234.9504,235.2362,234.9504,234.9695,2311.0
2022-07-28 12:20:00,246.85,247.17,246.85,247.15,3575.0,235.1695,235.4744,235.1695,235.4554,3575.0
2022-07-28 12:30:00,247.09,247.1,246.46,246.92,4814.0,235.3982,235.4077,234.798,235.2362,4814.0
2022-07-28 12:40:00,247.02,247.11,246.86,247.01,1100.0,235.3315,235.4172,235.1791,235.322,1100.0
2022-07-28 12:50:00,246.92,247.36,246.91,246.91,5757.0,235.2362,235.6554,235.2267,235.2267,5757.0
2022-07-28 13:00:00,246.89,247.26,246.86,247.22,2550.0,235.2077,235.5601,235.1791,235.522,2550.0
2022-07-28 13:10:00,247.2,247.27,246.99,246.99,2328.0,235.503,235.5697,235.3029,235.3029,2328.0
2022-07-28 13:20:00,247.12,247.48,247.07,247.48,3502.0,235.4268,235.7697,235.3791,235.7697,3502.0
2022-07-28 13:30:00,247.48,247.49,247.03,247.26,4430.0,235.7697,235.7793,235.341,235.5601,4430.0
2022-07-28 13:40:00,247.18,247.34,246.99,246.99,5357.0,235.4839,235.6364,235.3029,235.3029,5357.0
2022-07-28 13:50:00,247.03,247.87,246.82,247.87,3702.0,235.341,236.1413,235.141,236.1413,3702.0
2022-07-28 14:00:00,247.55,247.55,247.18,247.18,2776.0,235.8364,235.8364,235.4839,235.4839,2776.0
2022-07-28 14:10:00,247.18,247.35,246.97,247.17,4579.0,235.4839,235.6459,235.2839,235.4744,4579.0
2022-07-28 14:20:00,247.19,247.34,247.1,247.12,2703.0,235.4935,235.6364,235.4077,235.4268,2703.0
2022-07-28 14:30:00,247.18,248.15,246.97,247.99,10919.0,235.4839,236.408,235.2839,236.2556,10919.0
2022-07-28 14:40:00,247.97,248.0,247.43,247.45,10623.0,236.2365,236.2651,235.7221,235.7412,10623.0
2022-07-28 14:50:00,247.42,247.9,247.29,247.9,5768.0,235.7126,236.1699,235.5887,236.1699,5768.0
2022-07-28 15:00:00,247.97,248.26,247.89,248.03,4963.0,236.2365,236.5128,236.1603,236.2937,4963.0
2022-07-28 15:10:00,248.04,248.24,248.03,248.12,4489.0,236.3032,236.4938,236.2937,236.3795,4489.0
2022-07-28 15:20:00,248.16,248.23,248.05,248.16,5925.0,236.4176,236.4842,236.3128,236.4176,5925.0
2022-07-28 15:30:00,248.15,249.0,248.08,248.97,8215.0,236.408,237.2178,236.3413,237.1892,8215.0
2022-07-28 15:40:00,248.87,249.05,248.59,248.8,14902.0,237.094,237.2654,236.8272,237.0273,14902.0
2022-07-28 15:50:00,248.85,248.93,248.19,248.26,74877.0,237.0749,237.1511,236.4461,236.5128,74877.0
2022-07-29 09:30:00,247.47,247.64,246.58,247.64,12824.0,235.7602,235.9222,234.9123,235.9222,12824.0
2022-07-29 09:40:00,247.48,248.03,246.35,246.71,6092.0,235.7697,236.2937,234.6932,235.0362,6092.0
2022-07-29 09:50:00,246.79,247.15,246.62,247.06,3106.0,235.1124,235.4554,234.9504,235.3696,3106.0
2022-07-29 10:00:00,247.1,247.68,246.72,247.57,7898.0,235.4077,235.9603,235.0457,235.8555,7898.0
2022-07-29 10:10:00,247.78,248.33,247.66,247.97,4054.0,236.0555,236.5795,235.9412,236.2365,4054.0
2022-07-29 10:20:00,248.0,248.19,247.87,248.19,6251.0,236.2651,236.4461,236.1413,236.4461,6251.0
2022-07-29 10:30:00,248.19,248.28,247.56,247.56,7138.0,236.4461,236.5319,235.8459,235.8459,7138.0
2022-07-29 10:40:00,247.57,247.58,247.29,247.44,2451.0,235.8555,235.865,235.5887,235.7316,2451.0
2022-07-29 10:50:00,247.4,247.44,247.07,247.35,5085.0,235.6935,235.7316,235.3791,235.6459,5085.0
2022-07-29 11:00:00,247.33,247.34,246.93,247.29,4206.0,235.6268,235.6364,235.2458,235.5887,4206.0
2022-07-29 11:10:00,247.23,248.15,247.21,248.06,12440.0,235.5316,236.408,235.5125,236.3223,12440.0
2022-07-29 11:20:00,247.98,247.98,247.41,247.7,14568.0,236.2461,236.2461,235.703,235.9793,14568.0
2022-07-29 11:30:00,247.6,247.65,246.69,247.08,25960.0,235.8841,235.9317,235.0171,235.3887,25960.0
2022-07-29 11:40:00,246.94,247.15,246.68,246.68,5598.0,235.2553,235.4554,235.0076,235.0076,5598.0
2022-07-29 11:50:00,246.7,247.18,246.7,247.12,11361.0,235.0266,235.4839,235.0266,235.4268,11361.0
2022-07-29 12:00:00,247.09,247.24,246.81,246.84,4379.0,235.3982,235.5411,235.1314,235.16,4379.0
2022-07-29 12:10:00,246.8,246.87,246.62,246.81,6700.0,235.1219,235.1886,234.9504,235.1314,6700.0
2022-07-29 12:20:00,246.82,246.84,246.61,246.73,7512.0,235.141,235.16,234.9409,235.0552,7512.0
2022-07-29 12:30:00,246.74,246.92,246.68,246.9,7235.0,235.0648,235.2362,235.0076,235.2172,7235.0
2022-07-29 12:40:00,247.04,247.22,246.75,247.14,3781.0,235.3506,235.522,235.0743,235.4458,3781.0
2022-07-29 12:50:00,247.21,247.46,247.07,247.31,5128.0,235.5125,235.7507,235.3791,235.6078,5128.0
2022-07-29 13:00:00,247.23,247.71,247.22,247.71,4922.0,235.5316,235.9889,235.522,235.9889,4922.0
2022-07-29 13:10:00,247.92,247.95,247.41,247.45,5667.0,236.1889,236.2175,235.703,235.7412,5667.0
2022-07-29 13:20:00,247.48,247.54,247.17,247.17,4965.0,235.7697,235.8269,235.4744,235.4744,4965.0
2022-07-29 13:30:00,247.17,247.31,247.03,247.12,4674.0,235.4744,235.6078,235.341,235.4268,4674.0
2022-07-29 13:40:00,247.05,247.15,246.62,246.85,12604.0,235.3601,235.4554,234.9504,235.1695,12604.0
2022-07-29 13:50:00,246.82,246.91,246.56,246.58,6850.0,235.141,235.2267,234.8933,234.9123,6850.0
2022-07-29 14:00:00,246.57,246.61,246.17,246.28,6216.0,234.9028,234.9409,234.5217,234.6265,6216.0
2022-07-29 14:10:00,246.3,246.5,246.29,246.41,3102.0,234.6456,234.8361,234.636,234.7504,3102.0
2022-07-29 14:20:00,246.56,246.56,246.36,246.4,11817.0,234.8933,234.8933,234.7027,234.7408,11817.0
2022-07-29 14:30:00,246.4,246.65,246.32,246.34,8164.0,234.7408,234.979,234.6646,234.6837,8164.0
2022-07-29 14:40:00,246.24,246.28,245.88,246.0,7424.0,234.5884,234.6265,234.2454,234.3598,7424.0
2022-07-29 14:50:00,245.96,246.36,245.96,246.26,6611.0,234.3217,234.7027,234.3217,234.6075,6611.0
2022-07-29 15:00:00,246.34,246.74,246.23,246.39,5672.0,234.6837,235.0648,234.5789,234.7313,5672.0
2022-07-29 15:10:00,246.42,246.42,246.06,246.38,9742.0,234.7599,234.7599,234.4169,234.7218,9742.0
2022-07-29 15:20:00,246.31,246.6,246.23,246.52,10499.0,234.6551,234.9314,234.5789,234.8552,10499.0
2022-07-29 15:30:00,246.51,246.6,246.29,246.49,12549.0,234.8456,234.9314,234.636,234.8266,12549.0
2022-07-29 15:40:00,246.45,246.56,246.36,246.5,22661.0,234.7885,234.8933,234.7027,234.8361,22661.0
2022-07-29 15:50:00,246.53,246.62,246.2,246.29,78057.0,234.8647,234.9504,234.5503,234.636,78057.0
2022-08-01 09:30:00,246.33,247.93,246.33,247.09,23329.0,234.6742,236.1984,234.6742,235.3982,23329.0
2022-08-01 09:40:00,247.27,247.86,247.25,247.6,8195.0,235.5697,236.1318,235.5506,235.8841,8195.0
2022-08-01 09:50:00,247.74,248.27,247.38,247.58,13168.0,236.0174,236.5224,235.6745,235.865,13168.0
2022-08-01 10:00:00,247.35,247.83,246.77,247.82,9299.0,235.6459,236.1032,235.0933,236.0936,9299.0
2022-08-01 10:10:00,247.68,247.8,246.82,246.95,18615.0,235.9603,236.0746,235.141,235.2648,18615.0
2022-08-01 10:20:00,246.9,247.03,246.68,246.99,3093.0,235.2172,235.341,235.0076,235.3029,3093.0
2022-08-01 10:30:00,247.11,247.25,246.91,247.15,9706.0,235.4172,235.5506,235.2267,235.4554,9706.0
2022-08-01 10:40:00,247.4,248.0,247.31,247.96,15536.0,235.6935,236.2651,235.6078,236.227,15536.0
2022-08-01 10:50:00,247.91,248.29,247.73,248.0,34375.0,236.1794,236.5414,236.0079,236.2651,34375.0
2022-08-01 11:00:00,247.95,248.01,247.46,247.54,26542.0,236.2175,236.2747,235.7507,235.8269,26542.0
2022-08-01 11:10:00,247.6,247.83,247.26,247.26,7895.0,235.8841,236.1032,235.5601,235.5601,7895.0
2022-08-01 11:20:00,247.34,247.67,247.19,247.5,6670.0,235.6364,235.9507,235.4935,235.7888,6670.0
2022-08-01 11:30:00,247.54,247.58,246.83,247.02,9903.0,235.8269,235.865,235.1505,235.3315,9903.0
2022-08-01 11:40:00,247.09,247.16,246.84,247.16,11775.0,235.3982,235.4649,235.16,235.4649,11775.0
2022-08-01 11:50:00,247.23,247.34,246.83,246.87,5479.0,235.5316,235.6364,235.1505,235.1886,5479.0
2022-08-01 12:00:00,246.96,247.07,246.89,246.97,5603.0,235.2743,235.3791,235.2077,235.2839,5603.0
2022-08-01 12:10:00,247.03,247.05,246.53,246.57,7155.0,235.341,235.3601,234.8647,234.9028,7155.0
2022-08-01 12:20:00,246.53,246.54,246.24,246.3,7705.0,234.8647,234.8742,234.5884,234.6456,7705.0
2022-08-01 12:30:00,246.33,246.47,246.24,246.39,8299.0,234.6742,234.8075,234.5884,234.7313,8299.0
2022-08-01 12:40:00,246.32,246.43,246.06,246.08,23648.0,234.6646,234.7694,234.4169,234.436,23648.0
2022-08-01 12:50:00,246.1,246.1,245.54,245.74,9033.0,234.455,234.455,233.9215,234.1121,9033.0
2022-08-01 13:00:00,245.74,245.75,245.17,245.22,11127.0,234.1121,234.1216,233.569,233.6167,11127.0
2022-08-01 13:10:00,245.17,245.36,244.89,245.1,18336.0,233.569,233.75,233.3023,233.5024,18336.0
2022-08-01 13:20:00,245.08,245.16,244.43,244.43,15912.0,233.4833,233.5595,232.8641,232.8641,15912.0
2022-08-01 13:30:00,244.43,244.45,243.73,243.79,22907.0,232.8641,232.8831,232.1972,232.2543,22907.0
2022-08-01 13:40:00,243.76,243.76,242.93,243.08,18173.0,232.2258,232.2258,231.435,231.5779,18173.0
2022-08-01 13:50:00,243.12,243.89,242.94,243.89,7743.0,231.616,232.3496,231.4446,232.3496,7743.0
2022-08-01 14:00:00,243.81,244.42,243.33,244.42,5605.0,232.2734,232.8545,231.8161,232.8545,5605.0
2022-08-01 14:10:00,244.38,244.49,243.95,243.95,5164.0,232.8164,232.9212,232.4068,232.4068,5164.0
2022-08-01 14:20:00,243.98,244.67,243.97,244.67,9426.0,232.4353,233.0927,232.4258,233.0927,9426.0
2022-08-01 14:30:00,244.62,244.62,244.1,244.1,9259.0,233.0451,233.0451,232.5497,232.5497,9259.0
2022-08-01 14:40:00,243.98,244.11,243.77,243.86,9508.0,232.4353,232.5592,232.2353,232.321,9508.0
2022-08-01 14:50:00,243.79,244.25,243.78,244.02,6651.0,232.2543,232.6926,232.2448,232.4735,6651.0
2022-08-01 15:00:00,244.03,244.4,243.97,244.29,10533.0,232.483,232.8355,232.4258,232.7307,10533.0
2022-08-01 15:10:00,244.28,244.74,244.24,244.61,5038.0,232.7212,233.1594,232.683,233.0355,5038.0
2022-08-01 15:20:00,244.57,244.65,243.95,243.95,13939.0,232.9974,233.0736,232.4068,232.4068,13939.0
2022-08-01 15:30:00,243.89,243.93,243.51,243.81,20345.0,232.3496,232.3877,231.9876,232.2734,20345.0
2022-08-01 15:40:00,243.75,244.12,243.21,244.12,23190.0,232.2162,232.5687,231.7018,232.5687,23190.0
2022-08-01 15:50:00,244.2,244.73,243.49,244.19,131545.0,232.6449,233.1499,231.9685,232.6354,131545.0
2022-08-02 09:30:00,244.8,245.22,243.05,243.07,15579.0,233.2165,233.6167,231.5494,231.5684,15579.0
2022-08-02 09:40:00,243.57,244.01,243.01,243.13,5609.0,232.0447,232.4639,231.5112,231.6256,5609.0
2022-08-02 09:50:00,243.12,243.73,243.12,243.31,7509.0,231.616,232.1972,231.616,231.7971,7509.0
2022-08-02 10:00:00,243.41,243.8,243.19,243.3,8699.0,231.8923,232.2639,231.6827,231.7875,8699.0
2022-08-02 10:10:00,243.2,243.46,242.95,243.15,9384.0,231.6923,231.94,231.4541,231.6446,9384.0
2022-08-02 10:20:00,243.18,243.4,243.03,243.24,9394.0,231.6732,231.8828,231.5303,231.7304,9394.0
2022-08-02 10:30:00,243.55,243.58,243.09,243.19,4887.0,232.0257,232.0543,231.5875,231.6827,4887.0
2022-08-02 10:40:00,243.11,243.37,243.07,243.28,5526.0,231.6065,231.8542,231.5684,231.7685,5526.0
2022-08-02 10:50:00,243.34,244.22,243.34,243.92,2168.0,231.8256,232.664,231.8256,232.3782,2168.0
2022-08-02 11:00:00,243.91,244.47,243.91,244.22,6017.0,232.3687,232.9022,232.3687,232.664,6017.0
2022-08-02 11:10:00,244.3,244.8,244.22,244.72,3295.0,232.7402,233.2165,232.664,233.1403,3295.0
2022-08-02 11:20:00,244.71,244.71,244.24,244.48,5121.0,233.1308,233.1308,232.683,232.9117,5121.0
2022-08-02 11:30:00,244.47,244.58,244.27,244.36,6618.0,232.9022,233.007,232.7116,232.7974,6618.0
2022-08-02 11:40:00,244.42,244.85,244.32,244.85,2806.0,232.8545,233.2642,232.7593,233.2642,2806.0
2022-08-02 11:50:00,244.84,245.04,244.72,244.93,3879.0,233.2547,233.4452,233.1403,233.3404,3879.0
2022-08-02 12:00:00,245.07,245.13,244.72,244.84,8908.0,233.4738,233.5309,233.1403,233.2547,8908.0
2022-08-02 12:10:00,244.8,245.17,244.68,244.68,5811.0,233.2165,233.569,233.1022,233.1022,5811.0
2022-08-02 12:20:00,244.63,245.19,244.63,245.19,14294.0,233.0546,233.5881,233.0546,233.5881,14294.0
2022-08-02 12:30:00,245.17,245.17,244.72,244.88,6431.0,233.569,233.569,233.1403,233.2928,6431.0
2022-08-02 12:40:00,244.9,245.07,244.83,245.07,2918.0,233.3118,233.4738,233.2451,233.4738,2918.0
2022-08-02 12:50:00,245.13,245.43,245.06,245.41,3857.0,233.5309,233.8167,233.4642,233.7977,3857.0
2022-08-02 13:00:00,245.37,245.45,245.15,245.37,4430.0,233.7596,233.8358,233.55,233.7596,4430.0
2022-08-02 13:10:00,245.25,245.59,245.23,245.51,3709.0,233.6453,233.9692,233.6262,233.893,3709.0
2022-08-02 13:20:00,245.5,245.5,244.75,245.02,4873.0,233.8834,233.8834,233.1689,233.4261,4873.0
2022-08-02 13:30:00,244.93,244.96,244.46,244.57,5210.0,233.3404,233.369,232.8926,232.9974,5210.0
2022-08-02 13:40:00,244.58,244.98,244.57,244.71,4216.0,233.007,233.388,232.9974,233.1308,4216.0
2022-08-02 13:50:00,244.64,244.91,244.39,244.86,5188.0,233.0641,233.3213,232.8259,233.2737,5188.0
2022-08-02 14:00:00,244.79,245.26,244.7,245.26,2896.0,233.207,233.6548,233.1213,233.6548,2896.0
2022-08-02 14:10:00,245.27,245.28,244.63,244.64,5128.0,233.6643,233.6738,233.0546,233.0641,5128.0
2022-08-02 14:20:00,244.7,245.12,244.61,244.97,4861.0,233.1213,233.5214,233.0355,233.3785,4861.0
2022-08-02 14:30:00,245.08,245.08,244.71,244.75,4786.0,233.4833,233.4833,233.1308,233.1689,4786.0
2022-08-02 14:40:00,244.7,244.79,244.47,244.75,5264.0,233.1213,233.207,232.9022,233.1689,5264.0
2022-08-02 14:50:00,244.71,244.74,244.3,244.41,3570.0,233.1308,233.1594,232.7402,232.845,3570.0
2022-08-02 15:00:00,244.45,244.74,244.29,244.49,4370.0,232.8831,233.1594,232.7307,232.9212,4370.0
2022-08-02 15:10:00,244.56,244.56,244.05,244.11,8433.0,232.9879,232.9879,232.502,232.5592,8433.0
2022-08-02 15:20:00,243.97,244.56,243.96,244.49,5751.0,232.4258,232.9879,232.4163,232.9212,5751.0
2022-08-02 15:30:00,244.56,244.9,244.2,244.68,10787.0,232.9879,233.3118,232.6449,233.1022,10787.0
2022-08-02 15:40:00,244.75,244.96,244.55,244.73,18867.0,233.1689,233.369,232.9784,233.1499,18867.0
2022-08-02 15:50:00,244.73,245.2,244.49,244.88,81949.0,233.1499,233.5976,232.9212,233.2928,81949.0
2022-08-03 09:30:00,245.02,246.98,244.45,244.59,10297.0,233.4261,235.2934,232.8831,233.0165,10297.0
2022-08-03 09:40:00,244.67,244.83,244.28,244.43,5461.0,233.0927,233.2451,232.7212,232.8641,5461.0
2022-08-03 09:50:00,244.43,244.44,244.07,244.15,2932.0,232.8641,232.8736,232.5211,232.5973,2932.0
2022-08-03 10:00:00,244.01,244.18,243.48,244.18,7241.0,232.4639,232.6259,231.959,232.6259,7241.0
2022-08-03 10:10:00,244.62,244.96,244.52,244.66,5638.0,233.0451,233.369,232.9498,233.0832,5638.0
2022-08-03 10:20:00,244.73,245.07,244.36,245.06,5727.0,233.1499,233.4738,232.7974,233.4642,5727.0
2022-08-03 10:30:00,244.96,245.23,244.83,245.01,4932.0,233.369,233.6262,233.2451,233.4166,4932.0
2022-08-03 10:40:00,244.98,245.37,244.7,245.37,3398.0,233.388,233.7596,233.1213,233.7596,3398.0
2022-08-03 10:50:00,245.27,245.76,244.99,245.76,9737.0,233.6643,234.1311,233.3976,234.1311,9737.0
2022-08-03 11:00:00,245.87,246.05,245.81,245.89,4271.0,234.2359,234.4074,234.1788,234.255,4271.0
2022-08-03 11:10:00,245.89,246.39,245.74,246.02,7401.0,234.255,234.7313,234.1121,234.3788,7401.0
2022-08-03 11:20:00,245.94,246.29,245.9,246.27,4498.0,234.3026,234.636,234.2645,234.617,4498.0
2022-08-03 11:30:00,246.35,246.5,245.91,246.08,10130.0,234.6932,234.8361,234.274,234.436,10130.0
2022-08-03 11:40:00,246.34,246.44,245.92,246.13,3915.0,234.6837,234.7789,234.2836,234.4836,3915.0
2022-08-03 11:50:00,246.0,246.44,245.84,246.44,1800.0,234.3598,234.7789,234.2073,234.7789,1800.0
2022-08-03 12:00:00,246.41,246.61,246.24,246.25,10114.0,234.7504,234.9409,234.5884,234.5979,10114.0
2022-08-03 12:10:00,246.31,246.65,246.16,246.52,11179.0,234.6551,234.979,234.5122,234.8552,11179.0
2022-08-03 12:20:00,246.6,247.03,246.56,247.02,13244.0,234.9314,235.341,234.8933,235.3315,13244.0
2022-08-03 12:30:00,246.99,247.22,246.78,246.8,5536.0,235.3029,235.522,235.1029,235.1219,5536.0
2022-08-03 12:40:00,246.86,247.03,246.67,247.03,6523.0,235.1791,235.341,234.9981,235.341,6523.0
2022-08-03 12:50:00,247.03,247.31,246.84,247.14,5124.0,235.341,235.6078,235.16,235.4458,5124.0
2022-08-03 13:00:00,247.11,247.4,247.03,247.26,13090.0,235.4172,235.6935,235.341,235.5601,13090.0
2022-08-03 13:10:00,247.22,247.22,246.2,246.25,13265.0,235.522,235.522,234.5503,234.5979,13265.0
2022-08-03 13:20:00,246.34,246.95,246.33,246.75,7516.0,234.6837,235.2648,234.6742,235.0743,7516.0
2022-08-03 13:30:00,246.76,246.88,246.52,246.83,13545.0,235.0838,235.1981,234.8552,235.1505,13545.0
2022-08-03 13:40:00,246.8,246.84,246.33,246.77,8780.0,235.1219,235.16,234.6742,235.0933,8780.0
2022-08-03 13:50:00,246.83,246.87,246.59,246.64,8200.0,235.1505,235.1886,234.9218,234.9695,8200.0
2022-08-03 14:00:00,246.64,246.87,246.62,246.76,13659.0,234.9695,235.1886,234.9504,235.0838,13659.0
2022-08-03 14:10:00,246.76,247.08,246.66,246.84,34255.0,235.0838,235.3887,234.9885,235.16,34255.0
2022-08-03 14:20:00,246.93,247.04,246.62,246.64,26627.0,235.2458,235.3506,234.9504,234.9695,26627.0
2022-08-03 14:30:00,246.62,246.76,246.47,246.47,9351.0,234.9504,235.0838,234.8075,234.8075,9351.0
2022-08-03 14:40:00,246.26,246.48,246.26,246.46,6397.0,234.6075,234.8171,234.6075,234.798,6397.0
2022-08-03 14:50:00,246.49,246.97,246.39,246.61,9569.0,234.8266,235.2839,234.7313,234.9409,9569.0
2022-08-03 15:00:00,246.66,246.96,246.41,246.42,18529.0,234.9885,235.2743,234.7504,234.7599,18529.0
2022-08-03 15:10:00,246.38,246.66,246.35,246.61,9936.0,234.7218,234.9885,234.6932,234.9409,9936.0
2022-08-03 15:20:00,246.62,246.62,246.41,246.57,13702.0,234.9504,234.9504,234.7504,234.9028,13702.0
2022-08-03 15:30:00,246.58,246.76,246.54,246.74,18658.0,234.9123,235.0838,234.8742,235.0648,18658.0
2022-08-03 15:40:00,246.74,247.03,246.62,246.79,30901.0,235.0648,235.341,234.9504,235.1124,30901.0
2022-08-03 15:50:00,246.8,247.08,246.53,246.58,93717.0,235.1219,235.3887,234.8647,234.9123,93717.0
2022-08-04 09:30:00,246.4,247.68,245.83,245.83,6814.0,234.7408,235.9603,234.1978,234.1978,6814.0
2022-08-04 09:40:00,246.1,246.36,245.45,246.36,6310.0,234.455,234.7027,233.8358,234.7027,6310.0
2022-08-04 09:50:00,246.34,246.75,246.03,246.57,2181.0,234.6837,235.0743,234.3883,234.9028,2181.0
2022-08-04 10:00:00,246.27,246.46,245.61,245.61,2183.0,234.617,234.798,233.9882,233.9882,2183.0
2022-08-04 10:10:00,245.59,245.72,245.08,245.24,2794.0,233.9692,234.093,233.4833,233.6357,2794.0
2022-08-04 10:20:00,245.36,246.12,245.3,245.99,2250.0,233.75,234.4741,233.6929,234.3502,2250.0
2022-08-04 10:30:00,245.93,246.19,245.65,245.78,4159.0,234.2931,234.5408,234.0263,234.1502,4159.0
2022-08-04 10:40:00,245.78,246.23,245.77,246.21,1800.0,234.1502,234.5789,234.1406,234.5598,1800.0
2022-08-04 10:50:00,246.1,246.51,245.99,246.0,2703.0,234.455,234.8456,234.3502,234.3598,2703.0
2022-08-04 11:00:00,246.12,246.12,245.64,245.93,2374.0,234.4741,234.4741,234.0168,234.2931,2374.0
2022-08-04 11:10:00,245.79,245.87,245.48,245.73,4100.0,234.1597,234.2359,233.8644,234.1025,4100.0
2022-08-04 11:20:00,245.99,246.16,245.59,245.76,2522.0,234.3502,234.5122,233.9692,234.1311,2522.0
2022-08-04 11:30:00,245.74,245.77,245.63,245.64,1905.0,234.1121,234.1406,234.0073,234.0168,1905.0
2022-08-04 11:40:00,245.64,245.85,245.59,245.73,1500.0,234.0168,234.2169,233.9692,234.1025,1500.0
2022-08-04 11:50:00,245.92,245.96,245.69,245.86,2941.0,234.2836,234.3217,234.0644,234.2264,2941.0
2022-08-04 12:00:00,245.76,245.83,245.33,245.33,3692.0,234.1311,234.1978,233.7215,233.7215,3692.0
2022-08-04 12:10:00,245.35,245.36,244.86,244.86,2742.0,233.7405,233.75,233.2737,233.2737,2742.0
2022-08-04 12:20:00,244.88,244.92,244.44,244.51,5906.0,233.2928,233.3309,232.8736,232.9403,5906.0
2022-08-04 12:30:00,244.56,244.56,243.73,243.77,7806.0,232.9879,232.9879,232.1972,232.2353,7806.0
2022-08-04 12:40:00,243.8,244.67,243.8,244.01,19202.0,232.2639,233.0927,232.2639,232.4639,19202.0
2022-08-04 12:50:00,243.96,244.1,243.69,243.81,9989.0,232.4163,232.5497,232.1591,232.2734,9989.0
2022-08-04 13:00:00,243.57,243.57,242.66,242.85,7017.0,232.0447,232.0447,231.1778,231.3588,7017.0
2022-08-04 13:10:00,242.86,243.47,242.78,243.28,11527.0,231.3683,231.9495,231.2921,231.7685,11527.0
2022-08-04 13:20:00,243.16,243.71,242.83,243.7,4097.0,231.6541,232.1781,231.3398,232.1686,4097.0
2022-08-04 13:30:00,243.56,243.63,243.16,243.21,7511.0,232.0352,232.1019,231.6541,231.7018,7511.0
2022-08-04 13:40:00,243.2,243.3,243.05,243.3,6317.0,231.6923,231.7875,231.5494,231.7875,6317.0
2022-08-04 13:50:00,243.23,243.32,242.89,243.1,3325.0,231.7208,231.8066,231.3969,231.597,3325.0
2022-08-04 14:00:00,243.07,243.32,243.07,243.12,2385.0,231.5684,231.8066,231.5684,231.616,2385.0
2022-08-04 14:10:00,243.14,243.33,243.12,243.2,5370.0,231.6351,231.8161,231.616,231.6923,5370.0
2022-08-04 14:20:00,243.21,243.61,243.2,243.54,8811.0,231.7018,232.0829,231.6923,232.0162,8811.0
2022-08-04 14:30:00,243.54,243.74,243.11,243.31,5677.0,232.0162,232.2067,231.6065,231.7971,5677.0
2022-08-04 14:40:00,243.26,243.66,243.23,243.59,4929.0,231.7494,232.1305,231.7208,232.0638,4929.0
2022-08-04 14:50:00,243.59,243.65,242.98,243.06,22293.0,232.0638,232.121,231.4827,231.5589,22293.0
2022-08-04 15:00:00,243.01,243.77,242.9,243.54,30211.0,231.5112,232.2353,231.4065,232.0162,30211.0
2022-08-04 15:10:00,243.6,243.63,243.32,243.47,5994.0,232.0733,232.1019,231.8066,231.9495,5994.0
2022-08-04 15:20:00,243.49,244.03,243.44,243.73,14415.0,231.9685,232.483,231.9209,232.1972,14415.0
2022-08-04 15:30:00,243.65,243.65,243.12,243.35,12773.0,232.121,232.121,231.616,231.8352,12773.0
2022-08-04 15:40:00,243.35,243.53,243.11,243.5,14674.0,231.8352,232.0066,231.6065,231.9781,14674.0
2022-08-04 15:50:00,243.53,243.59,242.84,243.17,81132.0,232.0066,232.0638,231.3493,231.6637,81132.0
2022-08-05 09:30:00,243.1,243.63,242.41,243.63,67449.0,231.597,232.1019,230.9396,232.1019,67449.0
2022-08-05 09:40:00,243.47,244.2,242.79,243.0,24732.0,231.9495,232.6449,231.3017,231.5017,24732.0
2022-08-05 09:50:00,243.06,243.83,242.78,243.03,63048.0,231.5589,232.2924,231.2921,231.5303,63048.0
2022-08-05 10:00:00,242.98,243.4,242.67,243.34,16569.0,231.4827,231.8828,231.1873,231.8256,16569.0
2022-08-05 10:10:00,243.13,243.45,242.81,242.97,27840.0,231.6256,231.9304,231.3207,231.4731,27840.0
2022-08-05 10:20:00,242.99,243.5,242.52,242.77,22923.0,231.4922,231.9781,231.0444,231.2826,22923.0
2022-08-05 10:30:00,242.69,242.71,242.25,242.7,4136.0,231.2064,231.2254,230.7872,231.2159,4136.0
2022-08-05 10:40:00,242.86,242.86,242.15,242.15,2567.0,231.3683,231.3683,230.6919,230.6919,2567.0
2022-08-05 10:50:00,242.12,242.28,241.78,242.17,10592.0,230.6634,230.8158,230.3394,230.711,10592.0
2022-08-05 11:00:00,242.12,242.27,241.81,242.27,7794.0,230.6634,230.8063,230.368,230.8063,7794.0
2022-08-05 11:10:00,242.34,242.59,242.06,242.24,5867.0,230.873,231.1111,230.6062,230.7777,5867.0
2022-08-05 11:20:00,242.33,242.67,241.99,242.01,17094.0,230.8634,231.1873,230.5395,230.5586,17094.0
2022-08-05 11:30:00,241.98,242.66,241.93,242.29,5652.0,230.53,231.1778,230.4824,230.8253,5652.0
2022-08-05 11:40:00,242.25,242.31,241.84,241.98,7277.0,230.7872,230.8444,230.3966,230.53,7277.0
2022-08-05 11:50:00,242.04,242.12,241.72,241.77,7670.0,230.5871,230.6634,230.2823,230.3299,7670.0
2022-08-05 12:00:00,241.69,242.06,241.68,241.74,9731.0,230.2537,230.6062,230.2442,230.3013,9731.0
2022-08-05 12:10:00,241.72,241.94,241.62,241.82,10543.0,230.2823,230.4919,230.187,230.3776,10543.0
2022-08-05 12:20:00,241.78,241.94,241.61,241.62,5102.0,230.3394,230.4919,230.1775,230.187,5102.0
2022-08-05 12:30:00,241.71,241.93,241.54,241.75,5063.0,230.2728,230.4824,230.1108,230.3109,5063.0
2022-08-05 12:40:00,241.65,242.08,241.65,242.01,3217.0,230.2156,230.6253,230.2156,230.5586,3217.0
2022-08-05 12:50:00,242.0,242.01,241.89,241.91,1636.0,230.549,230.5586,230.4442,230.4633,1636.0
2022-08-05 13:00:00,242.04,243.0,241.9,243.0,55008.0,230.5871,231.5017,230.4538,231.5017,55008.0
2022-08-05 13:10:00,242.88,243.01,242.53,242.59,4593.0,231.3874,231.5112,231.054,231.1111,4593.0
2022-08-05 13:20:00,242.6,242.66,242.47,242.54,3680.0,231.1206,231.1778,230.9968,231.0635,3680.0
2022-08-05 13:30:00,242.54,243.09,242.54,242.93,20318.0,231.0635,231.5875,231.0635,231.435,20318.0
2022-08-05 13:40:00,242.9,243.31,242.77,243.18,22861.0,231.4065,231.7971,231.2826,231.6732,22861.0
2022-08-05 13:50:00,243.09,243.46,242.99,243.17,5015.0,231.5875,231.94,231.4922,231.6637,5015.0
2022-08-05 14:00:00,243.09,243.28,242.98,242.98,3362.0,231.5875,231.7685,231.4827,231.4827,3362.0
2022-08-05 14:10:00,242.96,243.3,242.96,243.27,12275.0,231.4636,231.7875,231.4636,231.7589,12275.0
2022-08-05 14:20:00,243.24,243.4,242.93,242.97,4134.0,231.7304,231.8828,231.435,231.4731,4134.0
2022-08-05 14:30:00,242.93,243.16,242.71,243.05,3378.0,231.435,231.6541,231.2254,231.5494,3378.0
2022-08-05 14:40:00,243.06,243.06,242.82,242.92,10144.0,231.5589,231.5589,231.3302,231.4255,10144.0
2022-08-05 14:50:00,242.87,242.94,242.63,242.81,8199.0,231.3779,231.4446,231.1492,231.3207,8199.0
2022-08-05 15:00:00,243.04,243.17,242.92,243.14,16031.0,231.5398,231.6637,231.4255,231.6351,16031.0
2022-08-05 15:10:00,243.18,243.54,242.99,243.4,11079.0,231.6732,232.0162,231.4922,231.8828,11079.0
2022-08-05 15:20:00,243.38,243.54,243.3,243.4,7448.0,231.8637,232.0162,231.7875,231.8828,7448.0
2022-08-05 15:30:00,243.47,244.01,243.3,243.98,9144.0,231.9495,232.4639,231.7875,232.4353,9144.0
2022-08-05 15:40:00,244.0,244.03,243.6,243.7,21563.0,232.4544,232.483,232.0733,232.1686,21563.0
2022-08-05 15:50:00,243.73,244.41,243.72,244.36,89205.0,232.1972,232.845,232.1877,232.7974,89205.0
2022-08-08 09:30:00,245.48,246.5,245.48,245.96,11837.0,233.8644,234.8361,233.8644,234.3217,11837.0
2022-08-08 09:40:00,245.91,246.38,245.67,246.22,3882.0,234.274,234.7218,234.0454,234.5694,3882.0
2022-08-08 09:50:00,246.16,246.8,245.96,246.49,5739.0,234.5122,235.1219,234.3217,234.8266,5739.0
2022-08-08 10:00:00,246.34,246.36,245.82,246.0,5316.0,234.6837,234.7027,234.1883,234.3598,5316.0
2022-08-08 10:10:00,246.06,246.16,245.75,245.93,5343.0,234.4169,234.5122,234.1216,234.2931,5343.0
2022-08-08 10:20:00,245.99,246.06,245.82,246.03,11061.0,234.3502,234.4169,234.1883,234.3883,11061.0
2022-08-08 10:30:00,245.97,246.11,245.77,245.88,7916.0,234.3312,234.4646,234.1406,234.2454,7916.0
2022-08-08 10:40:00,245.87,246.2,245.75,246.17,9605.0,234.2359,234.5503,234.1216,234.5217,9605.0
2022-08-08 10:50:00,246.16,246.22,245.87,245.87,9680.0,234.5122,234.5694,234.2359,234.2359,9680.0
2022-08-08 11:00:00,245.8,245.84,245.58,245.59,3758.0,234.1692,234.2073,233.9596,233.9692,3758.0
2022-08-08 11:10:00,245.45,245.92,245.38,245.92,5126.0,233.8358,234.2836,233.7691,234.2836,5126.0
2022-08-08 11:20:00,245.79,246.0,245.2,245.31,6313.0,234.1597,234.3598,233.5976,233.7024,6313.0
2022-08-08 11:30:00,245.27,245.35,244.74,244.81,4322.0,233.6643,233.7405,233.1594,233.2261,4322.0
2022-08-08 11:40:00,244.72,244.72,244.35,244.62,4776.0,233.1403,233.1403,232.7878,233.0451,4776.0
2022-08-08 11:50:00,244.66,244.78,244.52,244.58,7343.0,233.0832,233.1975,232.9498,233.007,7343.0
2022-08-08 12:00:00,244.53,244.75,244.42,244.54,3324.0,232.9593,233.1689,232.8545,232.9689,3324.0
2022-08-08 12:10:00,244.51,244.51,244.1,244.11,5172.0,232.9403,232.9403,232.5497,232.5592,5172.0
2022-08-08 12:20:00,244.15,244.27,243.75,243.83,4500.0,232.5973,232.7116,232.2162,232.2924,4500.0
2022-08-08 12:30:00,243.83,244.01,243.68,243.83,2521.0,232.2924,232.4639,232.1495,232.2924,2521.0
2022-08-08 12:40:00,243.75,243.81,243.57,243.63,2896.0,232.2162,232.2734,232.0447,232.1019,2896.0
2022-08-08 12:50:00,243.68,243.88,243.58,243.7,2902.0,232.1495,232.3401,232.0543,232.1686,2902.0
2022-08-08 13:00:00,243.67,243.67,243.32,243.58,3824.0,232.14,232.14,231.8066,232.0543,3824.0
2022-08-08 13:10:00,243.57,244.16,243.56,244.02,12776.0,232.0447,232.6068,232.0352,232.4735,12776.0
2022-08-08 13:20:00,244.07,244.25,243.89,244.09,11065.0,232.5211,232.6926,232.3496,232.5401,11065.0
2022-08-08 13:30:00,244.03,244.27,243.99,244.11,7550.0,232.483,232.7116,232.4449,232.5592,7550.0
2022-08-08 13:40:00,244.11,244.23,243.89,244.02,11763.0,232.5592,232.6735,232.3496,232.4735,11763.0
2022-08-08 13:50:00,244.05,244.21,243.99,244.14,9948.0,232.502,232.6545,232.4449,232.5878,9948.0
2022-08-08 14:00:00,244.15,244.15,243.59,243.78,7929.0,232.5973,232.5973,232.0638,232.2448,7929.0
2022-08-08 14:10:00,243.72,243.72,242.84,242.91,15216.0,232.1877,232.1877,231.3493,231.416,15216.0
2022-08-08 14:20:00,242.99,243.0,242.23,242.34,16665.0,231.4922,231.5017,230.7682,230.873,16665.0
2022-08-08 14:30:00,242.34,242.44,241.94,242.06,38956.0,230.873,230.9682,230.4919,230.6062,38956.0
2022-08-08 14:40:00,242.1,242.11,241.08,241.09,29930.0,230.6443,230.6538,229.6726,229.6821,29930.0
2022-08-08 14:50:00,241.06,241.14,240.19,240.28,29976.0,229.6535,229.7297,228.8247,228.9104,29976.0
2022-08-08 15:00:00,240.36,240.42,239.52,239.62,35024.0,228.9866,229.0438,228.1864,228.2817,35024.0
2022-08-08 15:10:00,239.62,239.7,238.0,238.55,66146.0,228.2817,228.3579,226.7383,227.2623,66146.0
2022-08-08 15:20:00,238.55,238.57,235.25,235.27,120168.0,227.2623,227.2813,224.1184,224.1375,120168.0
2022-08-08 15:30:00,235.27,236.21,232.75,232.75,250066.0,224.1375,225.033,221.7367,221.7367,250066.0
2022-08-08 15:40:00,232.81,234.9,230.64,232.24,316227.0,221.7939,223.785,219.7266,221.2509,316227.0
2022-08-08 15:50:00,232.31,235.49,230.61,235.15,447488.0,221.3175,224.3471,219.698,224.0232,447488.0
2022-08-09 09:30:00,235.89,237.99,235.55,236.78,62226.0,225.4688,227.476,225.1438,226.3195,62226.0
2022-08-09 09:40:00,236.78,237.58,236.52,236.92,58857.0,226.3195,227.0842,226.071,226.4533,58857.0
2022-08-09 09:50:00,236.96,238.05,236.6,237.83,59608.0,226.4915,227.5334,226.1475,227.3231,59608.0
2022-08-09 10:00:00,237.83,238.77,237.27,237.84,124123.0,227.3231,228.2216,226.7879,227.3327,124123.0
2022-08-09 10:10:00,237.87,238.81,237.44,238.6,43695.0,227.3613,228.2598,226.9503,228.0591,43695.0
2022-08-09 10:20:00,238.6,238.63,238.12,238.47,24069.0,228.0591,228.0878,227.6003,227.9348,24069.0
2022-08-09 10:30:00,238.52,238.65,238.01,238.54,36649.0,227.9826,228.1069,227.4952,228.0017,36649.0
2022-08-09 10:40:00,238.56,239.68,238.14,239.68,44063.0,228.0209,229.0914,227.6194,229.0914,44063.0
2022-08-09 10:50:00,239.93,240.96,239.72,240.65,23205.0,229.3303,230.3148,229.1296,230.0185,23205.0
2022-08-09 11:00:00,240.66,242.75,240.61,242.69,45839.0,230.0281,232.0258,229.9803,231.9684,45839.0
2022-08-09 11:10:00,242.76,243.19,242.2,242.39,32585.0,232.0353,232.4463,231.5001,231.6817,32585.0
2022-08-09 11:20:00,242.47,243.03,241.91,242.65,22419.0,231.7581,232.2934,231.2229,231.9302,22419.0
2022-08-09 11:30:00,242.77,243.9,242.66,243.6,23699.0,232.0449,233.125,231.9397,232.8382,23699.0
2022-08-09 11:40:00,243.55,244.29,243.55,244.28,17427.0,232.7904,233.4977,232.7904,233.4882,17427.0
2022-08-09 11:50:00,244.36,244.61,242.35,242.38,32834.0,233.5646,233.8036,231.6434,231.6721,32834.0
2022-08-09 12:00:00,242.4,244.1,242.4,244.03,25734.0,231.6912,233.3161,231.6912,233.2492,25734.0
2022-08-09 12:10:00,243.98,243.98,242.97,243.18,20180.0,233.2014,233.2014,232.236,232.4368,20180.0
2022-08-09 12:20:00,243.21,243.27,242.58,242.58,13004.0,232.4654,232.5228,231.8633,231.8633,13004.0
2022-08-09 12:30:00,242.54,242.6,241.31,241.35,36504.0,231.825,231.8824,230.6494,230.6876,36504.0
2022-08-09 12:40:00,241.3,241.3,240.18,241.23,43552.0,230.6398,230.6398,229.5693,230.5729,43552.0
2022-08-09 12:50:00,241.23,241.39,241.01,241.24,35365.0,230.5729,230.7258,230.3626,230.5825,35365.0
2022-08-09 13:00:00,241.24,241.39,241.13,241.37,25900.0,230.5825,230.7258,230.4773,230.7067,25900.0
2022-08-09 13:10:00,241.35,242.65,241.21,242.31,50507.0,230.6876,231.9302,230.5538,231.6052,50507.0
2022-08-09 13:20:00,242.25,243.0,242.25,242.87,28519.0,231.5478,232.2647,231.5478,232.1405,28519.0
2022-08-09 13:30:00,242.88,244.3,242.74,244.26,16234.0,232.15,233.5073,232.0162,233.469,16234.0
2022-08-09 13:40:00,244.19,244.22,242.4,242.9,18051.0,233.4021,233.4308,231.6912,232.1691,18051.0
2022-08-09 13:50:00,242.94,243.65,242.56,242.63,24427.0,232.2074,232.886,231.8442,231.9111,24427.0
2022-08-09 14:00:00,242.63,242.81,242.31,242.45,17060.0,231.9111,232.0831,231.6052,231.739,17060.0
2022-08-09 14:10:00,242.47,242.47,241.46,241.59,18405.0,231.7581,231.7581,230.7927,230.917,18405.0
2022-08-09 14:20:00,241.57,241.8,241.38,241.74,13363.0,230.8979,231.1177,230.7163,231.0604,13363.0
2022-08-09 14:30:00,241.79,241.79,240.98,241.39,24208.0,231.1082,231.1082,230.334,230.7258,24208.0
2022-08-09 14:40:00,241.42,242.09,241.04,241.64,18950.0,230.7545,231.3949,230.3913,230.9648,18950.0
2022-08-09 14:50:00,241.6,241.97,241.55,241.74,16775.0,230.9266,231.2802,230.8788,231.0604,16775.0
2022-08-09 15:00:00,241.71,241.94,241.55,241.79,16195.0,231.0317,231.2515,230.8788,231.1082,16195.0
2022-08-09 15:10:00,241.8,242.09,241.58,242.01,20498.0,231.1177,231.3949,230.9074,231.3184,20498.0
2022-08-09 15:20:00,242.02,242.6,242.02,242.48,25376.0,231.328,231.8824,231.328,231.7677,25376.0
2022-08-09 15:30:00,242.48,243.06,242.31,243.0,64178.0,231.7677,232.3221,231.6052,232.2647,64178.0
2022-08-09 15:40:00,243.06,243.07,242.34,242.43,41376.0,232.3221,232.3316,231.6339,231.7199,41376.0
2022-08-09 15:50:00,242.43,242.91,242.36,242.73,103037.0,231.7199,232.1787,231.653,232.0066,103037.0
2022-08-10 09:30:00,243.44,245.89,243.44,244.72,17529.0,232.6853,235.027,232.6853,233.9087,17529.0
2022-08-10 09:40:00,244.79,244.96,243.68,243.93,5852.0,233.9756,234.1381,232.9147,233.1536,5852.0
2022-08-10 09:50:00,244.04,244.04,243.37,243.41,3069.0,233.2588,233.2588,232.6184,232.6566,3069.0
2022-08-10 10:00:00,243.24,243.78,243.0,243.78,4822.0,232.4941,233.0103,232.2647,233.0103,4822.0
2022-08-10 10:10:00,243.88,244.35,243.57,244.34,4929.0,233.1058,233.5551,232.8095,233.5455,4929.0
2022-08-10 10:20:00,244.21,244.78,244.12,244.39,4713.0,233.4213,233.9661,233.3352,233.5933,4713.0
2022-08-10 10:30:00,244.34,244.51,244.18,244.34,3816.0,233.5455,233.708,233.3926,233.5455,3816.0
2022-08-10 10:40:00,244.36,244.65,244.2,244.63,4395.0,233.5646,233.8418,233.4117,233.8227,4395.0
2022-08-10 10:50:00,244.55,244.58,243.82,243.87,8674.0,233.7462,233.7749,233.0485,233.0963,8674.0
2022-08-10 11:00:00,243.95,244.11,243.28,243.36,4151.0,233.1727,233.3257,232.5323,232.6088,4151.0
2022-08-10 11:10:00,243.28,243.28,242.52,242.85,6591.0,232.5323,232.5323,231.8059,232.1213,6591.0
2022-08-10 11:20:00,242.94,243.26,242.36,242.37,12255.0,232.2074,232.5132,231.653,231.6625,12255.0
2022-08-10 11:30:00,242.43,242.53,241.8,242.06,13210.0,231.7199,231.8155,231.1177,231.3662,13210.0
2022-08-10 11:40:00,242.06,242.17,241.68,241.68,10341.0,231.3662,231.4714,231.003,231.003,10341.0
2022-08-10 11:50:00,241.67,241.88,241.49,241.49,4744.0,230.9935,231.1942,230.8214,230.8214,4744.0
2022-08-10 12:00:00,241.54,241.57,240.95,241.07,8006.0,230.8692,230.8979,230.3053,230.42,8006.0
2022-08-10 12:10:00,240.93,241.0,240.71,240.84,6956.0,230.2862,230.3531,230.0759,230.2001,6956.0
2022-08-10 12:20:00,240.79,241.03,240.79,241.03,5106.0,230.1523,230.3817,230.1523,230.3817,5106.0
2022-08-10 12:30:00,241.12,241.27,241.0,241.12,5588.0,230.4678,230.6111,230.3531,230.4678,5588.0
2022-08-10 12:40:00,241.16,241.56,240.97,241.39,7099.0,230.506,230.8883,230.3244,230.7258,7099.0
2022-08-10 12:50:00,241.34,241.79,241.34,241.72,4600.0,230.678,231.1082,230.678,231.0413,4600.0
2022-08-10 13:00:00,241.73,242.04,241.67,241.74,3843.0,231.0508,231.3471,230.9935,231.0604,3843.0
2022-08-10 13:10:00,241.74,241.91,241.46,241.46,5398.0,231.0604,231.2229,230.7927,230.7927,5398.0
2022-08-10 13:20:00,241.41,241.78,241.29,241.37,5682.0,230.745,231.0986,230.6303,230.7067,5682.0
2022-08-10 13:30:00,241.29,241.38,241.17,241.23,6533.0,230.6303,230.7163,230.5156,230.5729,6533.0
2022-08-10 13:40:00,241.25,241.37,241.09,241.31,7258.0,230.592,230.7067,230.4391,230.6494,7258.0
2022-08-10 13:50:00,241.4,241.57,241.17,241.37,6102.0,230.7354,230.8979,230.5156,230.7067,6102.0
2022-08-10 14:00:00,241.3,241.39,241.0,241.13,6998.0,230.6398,230.7258,230.3531,230.4773,6998.0
2022-08-10 14:10:00,241.06,241.18,240.85,241.12,6198.0,230.4104,230.5251,230.2097,230.4678,6198.0
2022-08-10 14:20:00,241.07,241.14,240.6,240.6,4016.0,230.42,230.4869,229.9707,229.9707,4016.0
2022-08-10 14:30:00,240.72,240.72,240.14,240.28,9463.0,230.0854,230.0854,229.5311,229.6649,9463.0
2022-08-10 14:40:00,240.31,240.35,240.05,240.07,7968.0,229.6936,229.7318,229.445,229.4642,7968.0
2022-08-10 14:50:00,240.09,240.3,239.85,239.94,5387.0,229.4833,229.684,229.2539,229.3399,5387.0
2022-08-10 15:00:00,239.96,240.08,239.77,239.77,11292.0,229.359,229.4737,229.1774,229.1774,11292.0
2022-08-10 15:10:00,239.84,240.17,239.81,240.12,6564.0,229.2443,229.5597,229.2156,229.5119,6564.0
2022-08-10 15:20:00,240.22,240.49,239.98,240.4,8611.0,229.6075,229.8656,229.3781,229.7796,8611.0
2022-08-10 15:30:00,240.37,241.64,240.35,241.55,13870.0,229.7509,230.9648,229.7318,230.8788,13870.0
2022-08-10 15:40:00,241.56,242.04,241.55,241.93,14130.0,230.8883,231.3471,230.8788,231.242,14130.0
2022-08-10 15:50:00,242.01,242.35,241.81,242.13,47562.0,231.3184,231.6434,231.1273,231.4331,47562.0
2022-08-11 09:30:00,241.87,241.97,240.92,241.39,11983.0,231.1846,231.2802,230.2766,230.7258,11983.0
2022-08-11 09:40:00,241.38,241.71,240.06,240.06,19584.0,230.7163,231.0317,229.4546,229.4546,19584.0
2022-08-11 09:50:00,240.25,240.93,240.07,240.73,16842.0,229.6362,230.2862,229.4642,230.095,16842.0
2022-08-11 10:00:00,240.73,240.86,240.03,240.13,27029.0,230.095,230.2193,229.4259,229.5215,27029.0
2022-08-11 10:10:00,240.18,240.61,240.07,240.44,10263.0,229.5693,229.9803,229.4642,229.8178,10263.0
2022-08-11 10:20:00,240.37,240.67,240.37,240.61,6350.0,229.7509,230.0376,229.7509,229.9803,6350.0
2022-08-11 10:30:00,240.61,241.09,240.39,240.4,13142.0,229.9803,230.4391,229.77,229.7796,13142.0
2022-08-11 10:40:00,240.42,240.77,240.41,240.77,13208.0,229.7987,230.1332,229.7891,230.1332,13208.0
2022-08-11 10:50:00,240.86,240.98,240.42,240.45,25140.0,230.2193,230.334,229.7987,229.8274,25140.0
2022-08-11 11:00:00,240.39,240.59,239.9,239.99,17803.0,229.77,229.9612,229.3017,229.3877,17803.0
2022-08-11 11:10:00,240.06,240.64,239.98,239.98,14057.0,229.4546,230.009,229.3781,229.3781,14057.0
2022-08-11 11:20:00,240.06,240.22,239.83,240.01,12319.0,229.4546,229.6075,229.2348,229.4068,12319.0
2022-08-11 11:30:00,239.97,240.22,239.85,240.01,10498.0,229.3686,229.6075,229.2539,229.4068,10498.0
2022-08-11 11:40:00,240.09,240.93,240.05,240.79,8799.0,229.4833,230.2862,229.445,230.1523,8799.0
2022-08-11 11:50:00,240.7,241.32,240.7,241.22,7529.0,230.0663,230.6589,230.0663,230.5634,7529.0
2022-08-11 12:00:00,241.26,241.45,241.23,241.33,5593.0,230.6016,230.7832,230.5729,230.6685,5593.0
2022-08-11 12:10:00,241.44,241.7,241.33,241.48,7642.0,230.7736,231.0221,230.6685,230.8119,7642.0
2022-08-11 12:20:00,241.54,241.86,241.48,241.85,4487.0,230.8692,231.1751,230.8119,231.1655,4487.0
2022-08-11 12:30:00,241.67,241.76,241.48,241.58,6548.0,230.9935,231.0795,230.8119,230.9074,6548.0
2022-08-11 12:40:00,241.58,241.82,241.48,241.72,3450.0,230.9074,231.1368,230.8119,231.0413,3450.0
2022-08-11 12:50:00,241.81,241.87,241.66,241.66,4350.0,231.1273,231.1846,230.9839,230.9839,4350.0
2022-08-11 13:00:00,241.75,241.78,241.5,241.69,4928.0,231.0699,231.0986,230.831,231.0126,4928.0
2022-08-11 13:10:00,241.77,242.32,241.7,242.15,4907.0,231.0891,231.6148,231.0221,231.4523,4907.0
2022-08-11 13:20:00,242.15,242.19,241.18,241.34,9241.0,231.4523,231.4905,230.5251,230.678,9241.0
2022-08-11 13:30:00,241.32,241.37,240.95,240.95,5374.0,230.6589,230.7067,230.3053,230.3053,5374.0
2022-08-11 13:40:00,240.94,241.3,240.9,241.3,6216.0,230.2957,230.6398,230.2575,230.6398,6216.0
2022-08-11 13:50:00,241.17,241.32,240.93,241.31,4375.0,230.5156,230.6589,230.2862,230.6494,4375.0
2022-08-11 14:00:00,241.22,241.27,240.94,241.01,5040.0,230.5634,230.6111,230.2957,230.3626,5040.0
2022-08-11 14:10:00,241.02,241.14,240.77,241.0,3025.0,230.3722,230.4869,230.1332,230.3531,3025.0
2022-08-11 14:20:00,240.93,240.97,240.72,240.77,3822.0,230.2862,230.3244,230.0854,230.1332,3822.0
2022-08-11 14:30:00,240.71,240.77,240.48,240.52,4321.0,230.0759,230.1332,229.856,229.8943,4321.0
2022-08-11 14:40:00,240.47,240.73,240.36,240.65,5075.0,229.8465,230.095,229.7413,230.0185,5075.0
2022-08-11 14:50:00,240.6,240.85,240.49,240.69,5647.0,229.9707,230.2097,229.8656,230.0568,5647.0
2022-08-11 15:00:00,240.76,240.77,240.4,240.47,4080.0,230.1237,230.1332,229.7796,229.8465,4080.0
2022-08-11 15:10:00,240.45,240.5,239.84,240.08,7204.0,229.8274,229.8752,229.2443,229.4737,7204.0
2022-08-11 15:20:00,240.01,240.14,239.83,240.14,6975.0,229.4068,229.5311,229.2348,229.5311,6975.0
2022-08-11 15:30:00,240.16,240.3,240.01,240.05,10297.0,229.5502,229.684,229.4068,229.445,10297.0
2022-08-11 15:40:00,240.07,240.23,239.65,239.75,21523.0,229.4642,229.6171,229.0627,229.1583,21523.0
2022-08-11 15:50:00,239.75,240.33,239.69,239.83,65065.0,229.1583,229.7127,229.1009,229.2348,65065.0
2022-08-12 09:30:00,240.3,243.03,240.3,242.75,35467.0,229.684,232.2934,229.684,232.0258,35467.0
2022-08-12 09:40:00,242.74,243.81,242.4,243.76,19750.0,232.0162,233.0389,231.6912,232.9911,19750.0
2022-08-12 09:50:00,243.76,244.0,242.96,243.35,21170.0,232.9911,233.2205,232.2265,232.5993,21170.0
2022-08-12 10:00:00,243.2,243.38,242.58,242.61,22344.0,232.4559,232.6279,231.8633,231.8919,22344.0
2022-08-12 10:10:00,242.66,242.66,241.63,242.05,16726.0,231.9397,231.9397,230.9552,231.3567,16726.0
2022-08-12 10:20:00,241.95,242.52,241.58,242.52,17212.0,231.2611,231.8059,230.9074,231.8059,17212.0
2022-08-12 10:30:00,242.55,243.26,242.49,243.11,10641.0,231.8346,232.5132,231.7772,232.3699,10641.0
2022-08-12 10:40:00,243.11,243.22,242.87,242.99,9356.0,232.3699,232.475,232.1405,232.2552,9356.0
2022-08-12 10:50:00,243.0,243.25,242.92,242.92,8041.0,232.2647,232.5037,232.1882,232.1882,8041.0
2022-08-12 11:00:00,242.92,243.5,242.7,243.07,6996.0,232.1882,232.7426,231.978,232.3316,6996.0
2022-08-12 11:10:00,243.1,243.38,242.91,243.19,6904.0,232.3603,232.6279,232.1787,232.4463,6904.0
2022-08-12 11:20:00,243.26,244.0,243.26,243.68,7538.0,232.5132,233.2205,232.5132,232.9147,7538.0
2022-08-12 11:30:00,243.81,243.88,243.54,243.64,6410.0,233.0389,233.1058,232.7809,232.8764,6410.0
2022-08-12 11:40:00,243.54,243.85,243.35,243.84,7153.0,232.7809,233.0772,232.5993,233.0676,7153.0
2022-08-12 11:50:00,243.79,243.79,243.24,243.24,7401.0,233.0198,233.0198,232.4941,232.4941,7401.0
2022-08-12 12:00:00,243.17,243.44,243.14,243.43,6722.0,232.4272,232.6853,232.3985,232.6757,6722.0
2022-08-12 12:10:00,243.4,243.77,243.4,243.67,4905.0,232.647,233.0007,232.647,232.9051,4905.0
2022-08-12 12:20:00,243.63,243.94,243.51,243.93,7904.0,232.8669,233.1632,232.7522,233.1536,7904.0
2022-08-12 12:30:00,243.85,243.95,243.68,243.87,5545.0,233.0772,233.1727,232.9147,233.0963,5545.0
2022-08-12 12:40:00,243.87,244.07,243.32,243.77,18733.0,233.0963,233.2874,232.5706,233.0007,18733.0
2022-08-12 12:50:00,243.78,244.12,243.74,243.8,2584.0,233.0103,233.3352,232.972,233.0294,2584.0
2022-08-12 13:00:00,243.72,243.99,243.61,243.98,3936.0,232.9529,233.211,232.8478,233.2014,3936.0
2022-08-12 13:10:00,244.0,244.0,242.98,243.27,8775.0,233.2205,233.2205,232.2456,232.5228,8775.0
2022-08-12 13:20:00,243.27,243.8,243.13,243.73,7977.0,232.5228,233.0294,232.389,232.9625,7977.0
2022-08-12 13:30:00,243.78,243.78,243.21,243.45,11006.0,233.0103,233.0103,232.4654,232.6948,11006.0
2022-08-12 13:40:00,243.46,243.84,243.41,243.84,9593.0,232.7044,233.0676,232.6566,233.0676,9593.0
2022-08-12 13:50:00,243.83,243.99,243.72,243.94,5929.0,233.058,233.211,232.9529,233.1632,5929.0
2022-08-12 14:00:00,243.88,243.96,243.61,243.8,8221.0,233.1058,233.1823,232.8478,233.0294,8221.0
2022-08-12 14:10:00,243.77,244.17,243.68,244.17,8659.0,233.0007,233.383,232.9147,233.383,8659.0
2022-08-12 14:20:00,244.12,244.14,243.8,244.04,7046.0,233.3352,233.3544,233.0294,233.2588,7046.0
2022-08-12 14:30:00,243.97,244.32,243.83,243.92,9842.0,233.1919,233.5264,233.058,233.1441,9842.0
2022-08-12 14:40:00,243.98,244.17,243.88,244.03,6545.0,233.2014,233.383,233.1058,233.2492,6545.0
2022-08-12 14:50:00,244.04,244.04,243.71,243.93,24325.0,233.2588,233.2588,232.9433,233.1536,24325.0
2022-08-12 15:00:00,243.75,243.99,243.63,243.63,23576.0,232.9816,233.211,232.8669,232.8669,23576.0
2022-08-12 15:10:00,243.75,243.97,243.69,243.75,30851.0,232.9816,233.1919,232.9242,232.9816,30851.0
2022-08-12 15:20:00,243.74,244.15,243.56,243.99,26225.0,232.972,233.3639,232.8,233.211,26225.0
2022-08-12 15:30:00,243.94,244.3,243.83,244.1,37642.0,233.1632,233.5073,233.058,233.3161,37642.0
2022-08-12 15:40:00,244.09,244.13,243.76,244.07,23886.0,233.3066,233.3448,232.9911,233.2874,23886.0
2022-08-12 15:50:00,244.01,244.02,243.37,243.63,87607.0,233.2301,233.2397,232.6184,232.8669,87607.0
2022-08-15 09:30:00,243.32,244.51,243.32,244.45,19789.0,232.5706,233.708,232.5706,233.6507,19789.0
2022-08-15 09:40:00,244.48,246.32,244.38,246.32,7840.0,233.6793,235.438,233.5837,235.438,7840.0
2022-08-15 09:50:00,246.47,246.7,245.76,246.45,9890.0,235.5814,235.8013,234.9028,235.5623,9890.0
2022-08-15 10:00:00,246.52,247.45,246.27,247.41,10886.0,235.6292,236.5181,235.3903,236.4799,10886.0
2022-08-15 10:10:00,247.31,247.99,247.19,247.99,9059.0,236.3843,237.0343,236.2696,237.0343,9059.0
2022-08-15 10:20:00,247.88,247.98,246.5,246.69,9561.0,236.9291,237.0247,235.6101,235.7917,9561.0
2022-08-15 10:30:00,246.68,246.68,245.99,246.12,10483.0,235.7821,235.7821,235.1226,235.2469,10483.0
2022-08-15 10:40:00,246.01,246.69,246.0,246.21,15184.0,235.1417,235.7917,235.1322,235.3329,15184.0
2022-08-15 10:50:00,246.3,246.46,246.02,246.4,12309.0,235.4189,235.5719,235.1513,235.5145,12309.0
2022-08-15 11:00:00,246.44,247.11,246.42,247.11,9690.0,235.5527,236.1931,235.5336,236.1931,9690.0
2022-08-15 11:10:00,247.12,247.57,246.87,247.57,5416.0,236.2027,236.6328,235.9637,236.6328,5416.0
2022-08-15 11:20:00,247.55,247.84,247.14,247.34,5604.0,236.6137,236.8909,236.2218,236.413,5604.0
2022-08-15 11:30:00,247.14,247.38,246.9,247.12,4927.0,236.2218,236.4512,235.9924,236.2027,4927.0
2022-08-15 11:40:00,246.97,247.26,246.97,247.22,2806.0,236.0593,236.3365,236.0593,236.2983,2806.0
2022-08-15 11:50:00,247.36,247.47,247.28,247.29,3907.0,236.4321,236.5372,236.3556,236.3652,3907.0
2022-08-15 12:00:00,247.24,247.24,246.61,246.64,6401.0,236.3174,236.3174,235.7152,235.7439,6401.0
2022-08-15 12:10:00,246.6,246.79,246.59,246.78,3264.0,235.7057,235.8873,235.6961,235.8777,3264.0
2022-08-15 12:20:00,246.68,246.9,246.65,246.85,2393.0,235.7821,235.9924,235.7535,235.9446,2393.0
2022-08-15 12:30:00,247.18,247.21,247.01,247.1,8313.0,236.26,236.2887,236.0976,236.1836,8313.0
2022-08-15 12:40:00,247.15,247.36,247.1,247.23,2513.0,236.2314,236.4321,236.1836,236.3078,2513.0
2022-08-15 12:50:00,247.23,247.41,247.18,247.38,2596.0,236.3078,236.4799,236.26,236.4512,2596.0
2022-08-15 13:00:00,247.45,247.7,247.45,247.45,3063.0,236.5181,236.7571,236.5181,236.5181,3063.0
2022-08-15 13:10:00,247.46,247.46,247.01,247.14,3863.0,236.5277,236.5277,236.0976,236.2218,3863.0
2022-08-15 13:20:00,247.02,247.15,246.92,246.92,2940.0,236.1071,236.2314,236.0115,236.0115,2940.0
2022-08-15 13:30:00,246.91,246.91,246.02,246.02,3553.0,236.002,236.002,235.1513,235.1513,3553.0
2022-08-15 13:40:00,245.88,246.22,245.88,246.1,4185.0,235.0175,235.3425,235.0175,235.2278,4185.0
2022-08-15 13:50:00,246.29,246.57,246.22,246.35,3679.0,235.4094,235.677,235.3425,235.4667,3679.0
2022-08-15 14:00:00,246.28,246.47,246.27,246.35,2265.0,235.3998,235.5814,235.3903,235.4667,2265.0
2022-08-15 14:10:00,246.4,246.53,246.25,246.53,2492.0,235.5145,235.6388,235.3711,235.6388,2492.0
2022-08-15 14:20:00,246.56,246.75,246.46,246.75,3411.0,235.6674,235.849,235.5719,235.849,3411.0
2022-08-15 14:30:00,246.7,246.8,246.51,246.59,2876.0,235.8013,235.8968,235.6196,235.6961,2876.0
2022-08-15 14:40:00,246.5,246.64,246.35,246.53,2793.0,235.6101,235.7439,235.4667,235.6388,2793.0
2022-08-15 14:50:00,246.59,246.64,246.47,246.64,4400.0,235.6961,235.7439,235.5814,235.7439,4400.0
2022-08-15 15:00:00,246.71,246.71,246.11,246.25,5921.0,235.8108,235.8108,235.2373,235.3711,5921.0
2022-08-15 15:10:00,246.26,246.41,246.25,246.37,3599.0,235.3807,235.5241,235.3711,235.4858,3599.0
2022-08-15 15:20:00,246.35,246.64,246.35,246.56,5878.0,235.4667,235.7439,235.4667,235.6674,5878.0
2022-08-15 15:30:00,246.54,246.65,246.28,246.35,10673.0,235.6483,235.7535,235.3998,235.4667,10673.0
2022-08-15 15:40:00,246.34,246.7,246.23,246.67,10041.0,235.4572,235.8013,235.352,235.7726,10041.0
2022-08-15 15:50:00,246.73,246.82,246.29,246.44,31167.0,235.8299,235.916,235.4094,235.5527,31167.0
2022-08-16 09:30:00,246.4,247.16,246.4,246.91,7049.0,235.5145,236.2409,235.5145,236.002,7049.0
2022-08-16 09:40:00,246.65,247.93,246.65,247.93,13754.0,235.7535,236.9769,235.7535,236.9769,13754.0
2022-08-16 09:50:00,247.81,247.99,246.77,247.0,6559.0,236.8622,237.0343,235.8682,236.088,6559.0
2022-08-16 10:00:00,247.11,247.57,247.11,247.39,5264.0,236.1931,236.6328,236.1931,236.4608,5264.0
2022-08-16 10:10:00,247.45,248.07,247.41,248.04,6454.0,236.5181,237.1107,236.4799,237.0821,6454.0
2022-08-16 10:20:00,248.06,248.24,247.97,247.98,5765.0,237.1012,237.2732,237.0151,237.0247,5765.0
2022-08-16 10:30:00,248.03,248.5,247.93,248.18,5581.0,237.0725,237.5217,236.9769,237.2159,5581.0
2022-08-16 10:40:00,248.19,248.29,247.95,248.14,4479.0,237.2254,237.321,236.996,237.1776,4479.0
2022-08-16 10:50:00,248.02,248.19,247.81,247.9,4237.0,237.0629,237.2254,236.8622,236.9482,4237.0
2022-08-16 11:00:00,247.77,247.77,247.18,247.38,4755.0,236.824,236.824,236.26,236.4512,4755.0
2022-08-16 11:10:00,247.32,247.91,247.32,247.86,4237.0,236.3939,236.9578,236.3939,236.91,4237.0
2022-08-16 11:20:00,247.75,247.75,247.23,247.36,3855.0,236.8049,236.8049,236.3078,236.4321,3855.0
2022-08-16 11:30:00,247.31,247.57,247.24,247.46,4125.0,236.3843,236.6328,236.3174,236.5277,4125.0
2022-08-16 11:40:00,247.43,247.45,247.1,247.13,5840.0,236.499,236.5181,236.1836,236.2123,5840.0
2022-08-16 11:50:00,247.29,247.43,247.21,247.26,3344.0,236.3652,236.499,236.2887,236.3365,3344.0
2022-08-16 12:00:00,247.03,247.28,246.95,247.28,2730.0,236.1167,236.3556,236.0402,236.3556,2730.0
2022-08-16 12:10:00,247.36,247.5,247.29,247.5,1412.0,236.4321,236.5659,236.3652,236.5659,1412.0
2022-08-16 12:20:00,247.42,247.82,247.42,247.65,3957.0,236.4894,236.8718,236.4894,236.7093,3957.0
2022-08-16 12:30:00,247.69,247.81,247.65,247.65,1803.0,236.7475,236.8622,236.7093,236.7093,1803.0
2022-08-16 12:40:00,247.6,247.86,247.49,247.71,2221.0,236.6615,236.91,236.5564,236.7666,2221.0
2022-08-16 12:50:00,247.79,247.87,247.5,247.54,2978.0,236.8431,236.9196,236.5659,236.6041,2978.0
2022-08-16 13:00:00,247.54,247.76,247.32,247.71,5308.0,236.6041,236.8144,236.3939,236.7666,5308.0
2022-08-16 13:10:00,247.71,247.72,247.59,247.63,3290.0,236.7666,236.7762,236.6519,236.6902,3290.0
2022-08-16 13:20:00,247.71,247.72,247.51,247.57,4341.0,236.7666,236.7762,236.5755,236.6328,4341.0
2022-08-16 13:30:00,247.57,247.71,247.33,247.71,6102.0,236.6328,236.7666,236.4034,236.7666,6102.0
2022-08-16 13:40:00,247.75,247.75,247.52,247.67,2890.0,236.8049,236.8049,236.585,236.7284,2890.0
2022-08-16 13:50:00,247.74,247.86,247.64,247.64,1590.0,236.7953,236.91,236.6997,236.6997,1590.0
2022-08-16 14:00:00,247.71,248.03,247.71,248.01,2817.0,236.7666,237.0725,236.7666,237.0534,2817.0
2022-08-16 14:10:00,248.09,248.09,247.63,247.63,12085.0,237.1298,237.1298,236.6902,236.6902,12085.0
2022-08-16 14:20:00,247.71,248.38,247.71,248.38,6206.0,236.7666,237.407,236.7666,237.407,6206.0
2022-08-16 14:30:00,248.31,248.31,247.86,247.95,3682.0,237.3401,237.3401,236.91,236.996,3682.0
2022-08-16 14:40:00,247.92,247.93,247.5,247.54,5431.0,236.9674,236.9769,236.5659,236.6041,5431.0
2022-08-16 14:50:00,247.5,247.79,247.37,247.79,3223.0,236.5659,236.8431,236.4417,236.8431,3223.0
2022-08-16 15:00:00,247.74,247.96,247.67,247.9,3858.0,236.7953,237.0056,236.7284,236.9482,3858.0
2022-08-16 15:10:00,247.85,247.98,247.84,247.92,2314.0,236.9004,237.0247,236.8909,236.9674,2314.0
2022-08-16 15:20:00,247.92,248.08,247.86,247.86,5912.0,236.9674,237.1203,236.91,236.91,5912.0
2022-08-16 15:30:00,247.84,248.18,247.79,248.03,5014.0,236.8909,237.2159,236.8431,237.0725,5014.0
2022-08-16 15:40:00,248.01,248.43,247.91,248.41,10097.0,237.0534,237.4548,236.9578,237.4357,10097.0
2022-08-16 15:50:00,248.44,248.66,248.04,248.13,56811.0,237.4644,237.6747,237.0821,237.1681,56811.0
2022-08-17 09:30:00,247.34,248.06,247.08,247.72,12572.0,236.413,237.1012,236.1645,236.7762,12572.0
2022-08-17 09:40:00,247.83,248.36,247.58,248.28,3024.0,236.8813,237.3879,236.6424,237.3115,3024.0
2022-08-17 09:50:00,248.13,248.72,247.72,247.93,12328.0,237.1681,237.732,236.7762,236.9769,12328.0
2022-08-17 10:00:00,248.14,248.65,247.96,248.42,10200.0,237.1776,237.6651,237.0056,237.4453,10200.0
2022-08-17 10:10:00,248.52,248.64,248.08,248.64,2700.0,237.5409,237.6555,237.1203,237.6555,2700.0
2022-08-17 10:20:00,248.58,248.68,248.26,248.29,2187.0,237.5982,237.6938,237.2923,237.321,2187.0
2022-08-17 10:30:00,248.02,248.48,247.82,248.48,5020.0,237.0629,237.5026,236.8718,237.5026,5020.0
2022-08-17 10:40:00,248.39,248.6,248.19,248.49,3128.0,237.4166,237.6173,237.2254,237.5122,3128.0
2022-08-17 10:50:00,248.94,249.25,248.8,248.96,6515.0,237.9423,238.2386,237.8085,237.9614,6515.0
2022-08-17 11:00:00,249.18,249.46,249.07,249.08,4174.0,238.1717,238.4393,238.0666,238.0761,4174.0
2022-08-17 11:10:00,249.14,249.2,248.82,248.96,4412.0,238.1335,238.1908,237.8276,237.9614,4412.0
2022-08-17 11:20:00,248.94,249.21,248.92,248.99,6263.0,237.9423,238.2004,237.9232,237.9901,6263.0
2022-08-17 11:30:00,248.95,248.95,248.7,248.8,5663.0,237.9519,237.9519,237.7129,237.8085,5663.0
2022-08-17 11:40:00,248.81,248.94,248.67,248.83,7348.0,237.818,237.9423,237.6842,237.8372,7348.0
2022-08-17 11:50:00,248.85,248.97,248.61,248.67,8082.0,237.8563,237.971,237.6269,237.6842,8082.0
2022-08-17 12:00:00,248.71,248.96,248.54,248.84,5234.0,237.7225,237.9614,237.56,237.8467,5234.0
2022-08-17 12:10:00,249.21,249.25,249.07,249.16,3504.0,238.2004,238.2386,238.0666,238.1526,3504.0
2022-08-17 12:20:00,249.01,249.22,249.0,249.22,1700.0,238.0092,238.2099,237.9996,238.2099,1700.0
2022-08-17 12:30:00,249.23,249.4,249.01,249.39,3044.0,238.2195,238.382,238.0092,238.3724,3044.0
2022-08-17 12:40:00,249.35,249.47,249.14,249.14,2200.0,238.3342,238.4489,238.1335,238.1335,2200.0
2022-08-17 12:50:00,249.16,249.69,249.16,249.6,3254.0,238.1526,238.6592,238.1526,238.5731,3254.0
2022-08-17 13:00:00,249.61,249.68,249.17,249.47,3414.0,238.5827,238.6496,238.1621,238.4489,3414.0
2022-08-17 13:10:00,249.56,249.76,249.51,249.62,4915.0,238.5349,238.7261,238.4871,238.5923,4915.0
2022-08-17 13:20:00,249.68,249.82,249.63,249.77,2567.0,238.6496,238.7834,238.6018,238.7356,2567.0
2022-08-17 13:30:00,249.71,250.09,249.53,250.0,15331.0,238.6783,239.0415,238.5062,238.9555,15331.0
2022-08-17 13:40:00,250.05,250.34,249.75,250.03,5449.0,239.0033,239.2804,238.7165,238.9841,5449.0
2022-08-17 13:50:00,249.95,250.23,249.95,250.03,3116.0,238.9077,239.1753,238.9077,238.9841,3116.0
2022-08-17 14:00:00,250.19,250.41,249.91,250.31,4979.0,239.1371,239.3474,238.8694,239.2518,4979.0
2022-08-17 14:10:00,250.08,250.67,250.07,250.39,4448.0,239.0319,239.5959,239.0224,239.3282,4448.0
2022-08-17 14:20:00,250.41,250.47,249.88,249.99,21664.0,239.3474,239.4047,238.8408,238.9459,21664.0
2022-08-17 14:30:00,249.94,250.04,249.64,250.04,7275.0,238.8981,238.9937,238.6114,238.9937,7275.0
2022-08-17 14:40:00,250.06,250.06,249.65,249.76,5160.0,239.0128,239.0128,238.6209,238.7261,5160.0
2022-08-17 14:50:00,249.72,249.87,249.57,249.61,4616.0,238.6878,238.8312,238.5445,238.5827,4616.0
2022-08-17 15:00:00,249.59,249.91,249.49,249.53,6293.0,238.5636,238.8694,238.468,238.5062,6293.0
2022-08-17 15:10:00,249.56,249.9,249.33,249.68,25338.0,238.5349,238.8599,238.3151,238.6496,25338.0
2022-08-17 15:20:00,249.57,250.22,249.52,250.19,18252.0,238.5445,239.1657,238.4967,239.1371,18252.0
2022-08-17 15:30:00,250.13,250.4,249.91,250.16,13703.0,239.0797,239.3378,238.8694,239.1084,13703.0
2022-08-17 15:40:00,250.07,250.24,249.81,250.2,29744.0,239.0224,239.1849,238.7739,239.1466,29744.0
2022-08-17 15:50:00,250.2,250.43,249.8,250.15,93327.0,239.1466,239.3665,238.7643,239.0988,93327.0
2022-08-18 09:30:00,251.49,251.49,250.24,250.79,11853.0,240.3796,240.3796,239.1849,239.7106,11853.0
2022-08-18 09:40:00,250.33,250.67,250.1,250.57,3331.0,239.2709,239.5959,239.051,239.5003,3331.0
2022-08-18 09:50:00,250.53,250.74,250.22,250.67,3400.0,239.4621,239.6628,239.1657,239.5959,3400.0
2022-08-18 10:00:00,250.65,251.25,250.65,251.19,4379.0,239.5768,240.1502,239.5768,240.0929,4379.0
2022-08-18 10:10:00,251.16,251.41,251.02,251.38,4548.0,240.0642,240.3032,239.9304,240.2745,4548.0
2022-08-18 10:20:00,251.35,251.79,251.27,251.27,7898.0,240.2458,240.6664,240.1694,240.1694,7898.0
2022-08-18 10:30:00,251.22,251.22,250.98,251.08,3870.0,240.1216,240.1216,239.8922,239.9878,3870.0
2022-08-18 10:40:00,251.19,251.23,250.65,251.23,5758.0,240.0929,240.1311,239.5768,240.1311,5758.0
2022-08-18 10:50:00,251.12,251.28,250.88,251.12,5271.0,240.026,240.1789,239.7966,240.026,5271.0
2022-08-18 11:00:00,251.21,251.29,251.15,251.24,2975.0,240.112,240.1885,240.0547,240.1407,2975.0
2022-08-18 11:10:00,251.25,251.43,250.96,251.24,6298.0,240.1502,240.3223,239.8731,240.1407,6298.0
2022-08-18 11:20:00,251.2,251.41,251.2,251.33,3495.0,240.1025,240.3032,240.1025,240.2267,3495.0
2022-08-18 11:30:00,251.35,251.35,250.7,250.94,3112.0,240.2458,240.2458,239.6245,239.8539,3112.0
2022-08-18 11:40:00,250.93,251.23,250.93,251.23,1863.0,239.8444,240.1311,239.8444,240.1311,1863.0
2022-08-18 11:50:00,251.26,251.36,250.9,250.93,10552.0,240.1598,240.2554,239.8157,239.8444,10552.0
2022-08-18 12:00:00,250.81,251.5,250.81,251.45,5942.0,239.7297,240.3892,239.7297,240.3414,5942.0
2022-08-18 12:10:00,251.34,251.39,251.17,251.33,2542.0,240.2363,240.2841,240.0738,240.2267,2542.0
2022-08-18 12:20:00,251.29,251.29,250.96,250.96,1497.0,240.1885,240.1885,239.8731,239.8731,1497.0
2022-08-18 12:30:00,250.78,250.9,250.41,250.41,6565.0,239.701,239.8157,239.3474,239.3474,6565.0
2022-08-18 12:40:00,250.29,250.42,250.15,250.15,2550.0,239.2327,239.3569,239.0988,239.0988,2550.0
2022-08-18 12:50:00,250.09,250.13,249.85,250.02,3408.0,239.0415,239.0797,238.8121,238.9746,3408.0
2022-08-18 13:00:00,250.02,250.16,249.84,250.14,3023.0,238.9746,239.1084,238.8025,239.0893,3023.0
2022-08-18 13:10:00,250.19,250.21,250.15,250.2,450.0,239.1371,239.1562,239.0988,239.1466,450.0
2022-08-18 13:20:00,250.35,250.39,250.27,250.37,1204.0,239.29,239.3282,239.2135,239.3091,1204.0
2022-08-18 13:30:00,250.3,250.54,250.25,250.26,4516.0,239.2422,239.4716,239.1944,239.204,4516.0
2022-08-18 13:40:00,250.18,250.23,250.07,250.17,2079.0,239.1275,239.1753,239.0224,239.118,2079.0
2022-08-18 13:50:00,250.18,250.42,250.08,250.41,2483.0,239.1275,239.3569,239.0319,239.3474,2483.0
2022-08-18 14:00:00,250.34,250.74,250.34,250.74,4940.0,239.2804,239.6628,239.2804,239.6628,4940.0
2022-08-18 14:10:00,250.74,251.0,250.69,250.95,5126.0,239.6628,239.9113,239.615,239.8635,5126.0
2022-08-18 14:20:00,250.9,251.15,250.86,251.15,3369.0,239.8157,240.0547,239.7775,240.0547,3369.0
2022-08-18 14:30:00,251.12,251.6,251.1,251.51,4193.0,240.026,240.4848,240.0069,240.3988,4193.0
2022-08-18 14:40:00,251.51,251.71,251.44,251.46,4291.0,240.3988,240.5899,240.3319,240.351,4291.0
2022-08-18 14:50:00,251.49,251.72,251.49,251.56,3600.0,240.3796,240.5995,240.3796,240.4465,3600.0
2022-08-18 15:00:00,251.56,251.56,251.25,251.34,4355.0,240.4465,240.4465,240.1502,240.2363,4355.0
2022-08-18 15:10:00,251.34,251.58,251.33,251.46,5402.0,240.2363,240.4657,240.2267,240.351,5402.0
2022-08-18 15:20:00,251.45,251.63,251.31,251.51,4056.0,240.3414,240.5135,240.2076,240.3988,4056.0
2022-08-18 15:30:00,251.54,251.72,251.53,251.65,7952.0,240.4274,240.5995,240.4179,240.5326,7952.0
2022-08-18 15:40:00,251.65,251.93,251.55,251.85,12338.0,240.5326,240.8002,240.437,240.7237,12338.0
2022-08-18 15:50:00,251.81,251.81,250.43,250.88,85142.0,240.6855,240.6855,239.3665,239.7966,85142.0
2022-08-19 09:30:00,250.63,251.51,249.35,251.07,27205.0,239.5576,240.3988,238.3342,239.9782,27205.0
2022-08-19 09:40:00,251.0,251.04,250.0,250.0,2947.0,239.9113,239.9495,238.9555,238.9555,2947.0
2022-08-19 09:50:00,250.65,250.65,250.17,250.54,3987.0,239.5768,239.5768,239.118,239.4716,3987.0
2022-08-19 10:00:00,250.81,250.87,250.41,250.55,2145.0,239.7297,239.787,239.3474,239.4812,2145.0
2022-08-19 10:10:00,250.56,250.82,250.24,250.51,6452.0,239.4907,239.7392,239.1849,239.4429,6452.0
2022-08-19 10:20:00,250.51,250.64,250.35,250.49,6186.0,239.4429,239.5672,239.29,239.4238,6186.0
2022-08-19 10:30:00,250.38,250.4,250.09,250.3,2438.0,239.3187,239.3378,239.0415,239.2422,2438.0
2022-08-19 10:40:00,250.38,250.44,250.28,250.33,4273.0,239.3187,239.376,239.2231,239.2709,4273.0
2022-08-19 10:50:00,250.25,250.48,250.18,250.37,5650.0,239.1944,239.4143,239.1275,239.3091,5650.0
2022-08-19 11:00:00,250.42,250.52,249.85,249.94,10040.0,239.3569,239.4525,238.8121,238.8981,10040.0
2022-08-19 11:10:00,249.91,249.98,249.36,249.36,2607.0,238.8694,238.9364,238.3437,238.3437,2607.0
2022-08-19 11:20:00,249.42,250.25,249.42,250.22,1851.0,238.4011,239.1944,238.4011,239.1657,1851.0
2022-08-19 11:30:00,250.13,250.68,250.08,250.31,36504.0,239.0797,239.6054,239.0319,239.2518,36504.0
2022-08-19 11:40:00,250.28,250.41,250.25,250.33,2513.0,239.2231,239.3474,239.1944,239.2709,2513.0
2022-08-19 11:50:00,250.33,250.38,250.03,250.24,2733.0,239.2709,239.3187,238.9841,239.1849,2733.0
2022-08-19 12:00:00,250.3,250.69,250.28,250.69,2612.0,239.2422,239.615,239.2231,239.615,2612.0
2022-08-19 12:10:00,250.69,251.35,250.69,251.32,4293.0,239.615,240.2458,239.615,240.2172,4293.0
2022-08-19 12:20:00,251.39,251.39,250.83,250.88,1888.0,240.2841,240.2841,239.7488,239.7966,1888.0
2022-08-19 12:30:00,250.92,251.43,250.91,251.39,1893.0,239.8348,240.3223,239.8253,240.2841,1893.0
2022-08-19 12:40:00,251.59,251.61,251.19,251.24,3698.0,240.4752,240.4943,240.0929,240.1407,3698.0
2022-08-19 12:50:00,251.21,251.27,250.56,250.56,2602.0,240.112,240.1694,239.4907,239.4907,2602.0
2022-08-19 13:00:00,250.57,250.78,250.55,250.67,1300.0,239.5003,239.701,239.4812,239.5959,1300.0
2022-08-19 13:10:00,250.61,250.74,250.39,250.56,3373.0,239.5385,239.6628,239.3282,239.4907,3373.0
2022-08-19 13:20:00,250.65,250.85,250.65,250.84,3212.0,239.5768,239.7679,239.5768,239.7584,3212.0
2022-08-19 13:30:00,250.89,251.18,250.75,251.04,7518.0,239.8061,240.0833,239.6723,239.9495,7518.0
2022-08-19 13:40:00,250.95,251.02,250.83,250.91,6191.0,239.8635,239.9304,239.7488,239.8253,6191.0
2022-08-19 13:50:00,250.91,251.27,250.91,251.21,2454.0,239.8253,240.1694,239.8253,240.112,2454.0
2022-08-19 14:00:00,251.23,251.54,251.15,251.18,3767.0,240.1311,240.4274,240.0547,240.0833,3767.0
2022-08-19 14:10:00,251.2,251.21,250.95,251.05,3267.0,240.1025,240.112,239.8635,239.9591,3267.0
2022-08-19 14:20:00,251.12,251.27,250.97,251.02,3061.0,240.026,240.1694,239.8826,239.9304,3061.0
2022-08-19 14:30:00,251.02,251.02,250.47,250.52,40996.0,239.9304,239.9304,239.4047,239.4525,40996.0
2022-08-19 14:40:00,250.34,250.96,250.3,250.96,5780.0,239.2804,239.8731,239.2422,239.8731,5780.0
2022-08-19 14:50:00,250.86,250.88,250.69,250.85,2143.0,239.7775,239.7966,239.615,239.7679,2143.0
2022-08-19 15:00:00,250.84,250.99,250.63,250.88,2618.0,239.7584,239.9017,239.5576,239.7966,2618.0
2022-08-19 15:10:00,250.95,251.42,250.95,251.18,24990.0,239.8635,240.3127,239.8635,240.0833,24990.0
2022-08-19 15:20:00,251.24,251.5,251.18,251.31,4644.0,240.1407,240.3892,240.0833,240.2076,4644.0
2022-08-19 15:30:00,251.19,251.39,250.93,251.16,8043.0,240.0929,240.2841,239.8444,240.0642,8043.0
2022-08-19 15:40:00,251.22,251.51,251.17,251.45,8987.0,240.1216,240.3988,240.0738,240.3414,8987.0
2022-08-19 15:50:00,251.45,251.84,251.34,251.66,38909.0,240.3414,240.7142,240.2363,240.5421,38909.0
2022-08-22 09:30:00,250.2,254.5,250.2,253.55,39405.0,239.1466,243.2567,239.1466,242.3486,39405.0
2022-08-22 09:40:00,253.45,255.25,253.43,254.96,51337.0,242.2531,243.9735,242.2339,243.6963,51337.0
2022-08-22 09:50:00,254.99,255.99,254.8,255.72,36594.0,243.725,244.6808,243.5434,244.4228,36594.0
2022-08-22 10:00:00,255.68,255.88,255.0,255.31,15154.0,244.3845,244.5757,243.7346,244.0309,15154.0
2022-08-22 10:10:00,255.43,255.64,254.96,255.15,17510.0,244.1456,244.3463,243.6963,243.8779,17510.0
2022-08-22 10:20:00,255.25,256.29,255.18,256.05,71742.0,243.9735,244.9676,243.9066,244.7382,71742.0
2022-08-22 10:30:00,256.05,256.84,256.01,256.52,15223.0,244.7382,245.4933,244.7,245.1874,15223.0
2022-08-22 10:40:00,256.53,257.06,256.1,256.31,15437.0,245.197,245.7036,244.786,244.9867,15437.0
2022-08-22 10:50:00,256.25,256.25,253.62,254.02,50513.0,244.9294,244.9294,242.4155,242.7979,50513.0
2022-08-22 11:00:00,254.17,254.99,253.9,254.74,12760.0,242.9412,243.725,242.6832,243.4861,12760.0
2022-08-22 11:10:00,254.91,255.11,254.71,255.0,14002.0,243.6486,243.8397,243.4574,243.7346,14002.0
2022-08-22 11:20:00,254.99,255.02,254.14,254.16,64179.0,243.725,243.7537,242.9126,242.9317,64179.0
2022-08-22 11:30:00,254.15,254.51,253.96,254.1,7948.0,242.9221,243.2662,242.7405,242.8743,7948.0
2022-08-22 11:40:00,254.11,254.42,253.41,253.41,7656.0,242.8839,243.1802,242.2148,242.2148,7656.0
2022-08-22 11:50:00,253.63,254.06,253.63,253.85,5359.0,242.4251,242.8361,242.4251,242.6354,5359.0
2022-08-22 12:00:00,253.86,254.1,253.53,253.83,8136.0,242.6449,242.8743,242.3295,242.6163,8136.0
2022-08-22 12:10:00,253.87,253.93,253.72,253.8,3695.0,242.6545,242.7118,242.5111,242.5876,3695.0
2022-08-22 12:20:00,253.85,254.52,253.85,254.26,5896.0,242.6354,243.2758,242.6354,243.0273,5896.0
2022-08-22 12:30:00,254.38,254.76,254.34,254.58,5054.0,243.142,243.5052,243.1037,243.3331,5054.0
2022-08-22 12:40:00,254.57,254.57,253.78,253.94,6656.0,243.3236,243.3236,242.5685,242.7214,6656.0
2022-08-22 12:50:00,253.91,254.23,253.84,254.02,6077.0,242.6927,242.9986,242.6258,242.7979,6077.0
2022-08-22 13:00:00,254.04,254.19,253.63,254.13,5703.0,242.817,242.9604,242.4251,242.903,5703.0
2022-08-22 13:10:00,254.07,254.21,253.65,254.06,5389.0,242.8457,242.9795,242.4442,242.8361,5389.0
2022-08-22 13:20:00,254.01,254.2,253.76,253.79,6997.0,242.7883,242.9699,242.5494,242.578,6997.0
2022-08-22 13:30:00,253.9,254.08,253.75,254.02,8150.0,242.6832,242.8552,242.5398,242.7979,8150.0
2022-08-22 13:40:00,253.98,254.22,253.64,254.11,7587.0,242.7596,242.989,242.4347,242.8839,7587.0
2022-08-22 13:50:00,254.06,254.31,253.82,254.11,7669.0,242.8361,243.0751,242.6067,242.8839,7669.0
2022-08-22 14:00:00,254.12,254.12,253.83,253.89,9428.0,242.8935,242.8935,242.6163,242.6736,9428.0
2022-08-22 14:10:00,253.89,254.12,253.75,253.99,12080.0,242.6736,242.8935,242.5398,242.7692,12080.0
2022-08-22 14:20:00,254.06,254.12,253.67,254.03,13676.0,242.8361,242.8935,242.4633,242.8074,13676.0
2022-08-22 14:30:00,254.05,254.63,254.03,254.46,14839.0,242.8265,243.3809,242.8074,243.2184,14839.0
2022-08-22 14:40:00,254.43,254.68,254.26,254.4,7640.0,243.1898,243.4287,243.0273,243.1611,7640.0
2022-08-22 14:50:00,254.45,254.75,254.36,254.47,8554.0,243.2089,243.4956,243.1228,243.228,8554.0
2022-08-22 15:00:00,254.51,255.37,254.35,255.17,13274.0,243.2662,244.0882,243.1133,243.8971,13274.0
2022-08-22 15:10:00,255.17,255.29,254.94,255.09,13033.0,243.8971,244.0118,243.6772,243.8206,13033.0
2022-08-22 15:20:00,255.07,255.26,254.57,254.83,14434.0,243.8015,243.9831,243.3236,243.5721,14434.0
2022-08-22 15:30:00,254.74,254.98,254.49,254.87,17349.0,243.4861,243.7155,243.2471,243.6103,17349.0
2022-08-22 15:40:00,254.88,254.99,254.49,254.98,21896.0,243.6199,243.725,243.2471,243.7155,21896.0
2022-08-22 15:50:00,254.9,255.22,254.48,255.02,70440.0,243.639,243.9449,243.2375,243.7537,70440.0
2022-08-23 09:30:00,253.9,254.81,253.8,254.65,14872.0,242.6832,243.553,242.5876,243.4,14872.0
2022-08-23 09:40:00,254.19,254.81,254.09,254.81,8027.0,242.9604,243.553,242.8648,243.553,8027.0
2022-08-23 09:50:00,254.85,254.86,254.18,254.62,20472.0,243.5912,243.6008,242.9508,243.3714,20472.0
2022-08-23 10:00:00,254.63,254.86,254.38,254.67,5048.0,243.3809,243.6008,243.142,243.4192,5048.0
2022-08-23 10:10:00,254.7,254.86,252.71,252.71,24675.0,243.4478,243.6008,241.5457,241.5457,24675.0
2022-08-23 10:20:00,252.56,253.44,252.16,253.44,9969.0,241.4024,242.2435,241.02,242.2435,9969.0
2022-08-23 10:30:00,253.46,254.26,253.46,254.13,11520.0,242.2626,243.0273,242.2626,242.903,11520.0
2022-08-23 10:40:00,254.13,254.66,253.51,254.65,18034.0,242.903,243.4096,242.3104,243.4,18034.0
2022-08-23 10:50:00,254.66,254.73,253.99,254.35,9879.0,243.4096,243.4765,242.7692,243.1133,9879.0
2022-08-23 11:00:00,254.35,254.48,253.31,253.54,8213.0,243.1133,243.2375,242.1192,242.3391,8213.0
2022-08-23 11:10:00,253.51,254.31,253.48,254.28,9072.0,242.3104,243.0751,242.2817,243.0464,9072.0
2022-08-23 11:20:00,254.27,254.5,254.04,254.19,5766.0,243.0368,243.2567,242.817,242.9604,5766.0
2022-08-23 11:30:00,254.25,254.73,254.25,254.57,4756.0,243.0177,243.4765,243.0177,243.3236,4756.0
2022-08-23 11:40:00,254.54,254.79,254.47,254.79,8480.0,243.2949,243.5339,243.228,243.5339,8480.0
2022-08-23 11:50:00,254.79,254.91,254.37,254.46,6171.0,243.5339,243.6486,243.1324,243.2184,6171.0
2022-08-23 12:00:00,254.27,254.48,254.15,254.48,5325.0,243.0368,243.2375,242.9221,243.2375,5325.0
2022-08-23 12:10:00,254.38,254.38,253.4,253.43,6291.0,243.142,243.142,242.2053,242.2339,6291.0
2022-08-23 12:20:00,253.59,253.93,253.57,253.69,7444.0,242.3869,242.7118,242.3678,242.4824,7444.0
2022-08-23 12:30:00,253.72,254.25,253.71,253.86,5939.0,242.5111,243.0177,242.5016,242.6449,5939.0
2022-08-23 12:40:00,253.91,254.22,253.91,254.22,6189.0,242.6927,242.989,242.6927,242.989,6189.0
2022-08-23 12:50:00,253.98,254.21,253.98,254.2,3800.0,242.7596,242.9795,242.7596,242.9699,3800.0
2022-08-23 13:00:00,254.18,254.45,254.04,254.2,7903.0,242.9508,243.2089,242.817,242.9699,7903.0
2022-08-23 13:10:00,254.27,254.36,254.14,254.18,4091.0,243.0368,243.1228,242.9126,242.9508,4091.0
2022-08-23 13:20:00,254.18,254.36,254.01,254.36,2607.0,242.9508,243.1228,242.7883,243.1228,2607.0
2022-08-23 13:30:00,254.31,254.37,254.14,254.15,2700.0,243.0751,243.1324,242.9126,242.9221,2700.0
2022-08-23 13:40:00,254.13,254.2,253.98,253.99,4222.0,242.903,242.9699,242.7596,242.7692,4222.0
2022-08-23 13:50:00,253.98,253.98,253.58,253.74,3919.0,242.7596,242.7596,242.3773,242.5302,3919.0
2022-08-23 14:00:00,253.68,253.81,253.55,253.68,6204.0,242.4729,242.5971,242.3486,242.4729,6204.0
2022-08-23 14:10:00,253.56,253.6,253.11,253.44,9126.0,242.3582,242.3964,241.9281,242.2435,9126.0
2022-08-23 14:20:00,253.33,253.64,253.32,253.64,4693.0,242.1384,242.4347,242.1288,242.4347,4693.0
2022-08-23 14:30:00,253.63,253.84,253.52,253.84,7275.0,242.4251,242.6258,242.32,242.6258,7275.0
2022-08-23 14:40:00,253.85,253.98,253.68,253.92,5545.0,242.6354,242.7596,242.4729,242.7023,5545.0
2022-08-23 14:50:00,253.92,254.16,253.73,254.16,9178.0,242.7023,242.9317,242.5207,242.9317,9178.0
2022-08-23 15:00:00,254.17,254.62,254.17,254.57,7665.0,242.9412,243.3714,242.9412,243.3236,7665.0
2022-08-23 15:10:00,254.5,254.79,254.42,254.73,10519.0,243.2567,243.5339,243.1802,243.4765,10519.0
2022-08-23 15:20:00,254.69,254.69,254.4,254.66,8440.0,243.4383,243.4383,243.1611,243.4096,8440.0
2022-08-23 15:30:00,254.68,254.68,254.25,254.29,11992.0,243.4287,243.4287,243.0177,243.0559,11992.0
2022-08-23 15:40:00,254.38,254.74,254.38,254.74,14727.0,243.142,243.4861,243.142,243.4861,14727.0
2022-08-23 15:50:00,254.66,254.88,254.15,254.19,50526.0,243.4096,243.6199,242.9221,242.9604,50526.0
2022-08-24 09:30:00,254.0,254.29,253.43,253.84,17881.0,242.7788,243.0559,242.2339,242.6258,17881.0
2022-08-24 09:40:00,254.05,255.77,254.05,255.76,5564.0,242.8265,244.4706,242.8265,244.461,5564.0
2022-08-24 09:50:00,255.77,257.06,255.53,257.06,36753.0,244.4706,245.7036,244.2412,245.7036,36753.0
2022-08-24 10:00:00,256.99,258.0,256.9,257.9,28909.0,245.6367,246.602,245.5506,246.5065,28909.0
2022-08-24 10:10:00,257.62,258.67,257.61,258.67,13176.0,246.2388,247.2424,246.2293,247.2424,13176.0
2022-08-24 10:20:00,258.5,258.53,257.65,257.88,11939.0,247.08,247.1086,246.2675,246.4873,11939.0
2022-08-24 10:30:00,257.84,258.92,257.7,258.87,37197.0,246.4491,247.4814,246.3153,247.4336,37197.0
2022-08-24 10:40:00,258.59,258.73,256.81,257.22,7206.0,247.166,247.2998,245.4646,245.8565,7206.0
2022-08-24 10:50:00,257.38,257.52,257.03,257.13,4235.0,246.0094,246.1432,245.6749,245.7705,4235.0
2022-08-24 11:00:00,257.25,257.26,256.73,256.73,4563.0,245.8852,245.8947,245.3881,245.3881,4563.0
2022-08-24 11:10:00,256.53,257.69,256.24,257.58,5537.0,245.197,246.3057,244.9198,246.2006,5537.0
2022-08-24 11:20:00,257.69,257.91,257.48,257.67,13567.0,246.3057,246.516,246.105,246.2866,13567.0
2022-08-24 11:30:00,257.76,258.19,257.51,257.52,5124.0,246.3726,246.7836,246.1337,246.1432,5124.0
2022-08-24 11:40:00,257.48,257.59,257.09,257.52,6262.0,246.105,246.2102,245.7322,246.1432,6262.0
2022-08-24 11:50:00,257.47,258.09,257.47,257.75,8287.0,246.0955,246.6881,246.0955,246.3631,8287.0
2022-08-24 12:00:00,257.75,257.9,257.65,257.9,4270.0,246.3631,246.5065,246.2675,246.5065,4270.0
2022-08-24 12:10:00,257.83,258.39,257.83,258.24,7159.0,246.4396,246.9748,246.4396,246.8314,7159.0
2022-08-24 12:20:00,258.17,258.28,258.15,258.2,2000.0,246.7645,246.8697,246.7454,246.7932,2000.0
2022-08-24 12:30:00,258.16,258.16,257.96,258.0,6806.0,246.755,246.755,246.5638,246.602,6806.0
2022-08-24 12:40:00,258.01,258.15,257.61,257.82,6984.0,246.6116,246.7454,246.2293,246.43,6984.0
2022-08-24 12:50:00,257.81,257.82,257.33,257.33,2694.0,246.4204,246.43,245.9616,245.9616,2694.0
2022-08-24 13:00:00,257.4,257.4,256.65,257.0,3381.0,246.0285,246.0285,245.3117,245.6462,3381.0
2022-08-24 13:10:00,256.98,257.29,256.9,257.24,2596.0,245.6271,245.9234,245.5506,245.8756,2596.0
2022-08-24 13:20:00,257.24,257.33,257.2,257.24,2100.0,245.8756,245.9616,245.8374,245.8756,2100.0
2022-08-24 13:30:00,257.25,257.37,257.19,257.33,3431.0,245.8852,245.9999,245.8278,245.9616,3431.0
2022-08-24 13:40:00,257.32,257.5,257.15,257.45,4821.0,245.9521,246.1241,245.7896,246.0763,4821.0
2022-08-24 13:50:00,257.54,257.72,257.52,257.63,1693.0,246.1624,246.3344,246.1432,246.2484,1693.0
2022-08-24 14:00:00,257.59,257.62,257.48,257.57,3929.0,246.2102,246.2388,246.105,246.191,3929.0
2022-08-24 14:10:00,257.61,257.66,257.26,257.59,3253.0,246.2293,246.2771,245.8947,246.2102,3253.0
2022-08-24 14:20:00,257.53,257.62,257.32,257.41,1900.0,246.1528,246.2388,245.9521,246.0381,1900.0
2022-08-24 14:30:00,257.38,257.56,257.2,257.49,13863.0,246.0094,246.1815,245.8374,246.1146,13863.0
2022-08-24 14:40:00,257.5,257.54,256.93,256.93,9994.0,246.1241,246.1624,245.5793,245.5793,9994.0
2022-08-24 14:50:00,256.89,257.12,256.73,257.0,5007.0,245.5411,245.7609,245.3881,245.6462,5007.0
2022-08-24 15:00:00,257.0,257.39,257.0,257.3,4214.0,245.6462,246.019,245.6462,245.933,4214.0
2022-08-24 15:10:00,257.28,257.66,257.28,257.66,8557.0,245.9138,246.2771,245.9138,246.2771,8557.0
2022-08-24 15:20:00,257.67,257.88,257.61,257.66,12351.0,246.2866,246.4873,246.2293,246.2771,12351.0
2022-08-24 15:30:00,257.56,257.65,257.32,257.65,8991.0,246.1815,246.2675,245.9521,246.2675,8991.0
2022-08-24 15:40:00,257.62,258.13,257.51,258.13,14733.0,246.2388,246.7263,246.1337,246.7263,14733.0
2022-08-24 15:50:00,258.16,258.16,257.39,257.41,72691.0,246.755,246.755,246.019,246.0381,72691.0
2022-08-25 09:30:00,257.46,257.5,256.22,256.77,10543.0,246.0859,246.1241,244.9007,245.4264,10543.0
2022-08-25 09:40:00,256.72,257.71,256.72,257.0,4848.0,245.3786,246.3249,245.3786,245.6462,4848.0
2022-08-25 09:50:00,257.16,257.54,256.74,257.41,15510.0,245.7992,246.1624,245.3977,246.0381,15510.0
2022-08-25 10:00:00,257.46,258.29,257.39,257.95,12579.0,246.0859,246.8792,246.019,246.5543,12579.0
2022-08-25 10:10:00,257.85,258.26,257.65,258.19,7426.0,246.4587,246.8506,246.2675,246.7836,7426.0
2022-08-25 10:20:00,258.07,258.07,257.32,257.66,12894.0,246.6689,246.6689,245.9521,246.2771,12894.0
2022-08-25 10:30:00,257.66,258.0,257.58,257.85,3349.0,246.2771,246.602,246.2006,246.4587,3349.0
2022-08-25 10:40:00,257.83,257.94,257.4,257.59,9849.0,246.4396,246.5447,246.0285,246.2102,9849.0
2022-08-25 10:50:00,257.47,257.91,257.47,257.91,4972.0,246.0955,246.516,246.0955,246.516,4972.0
2022-08-25 11:00:00,257.74,257.74,256.99,257.1,15791.0,246.3535,246.3535,245.6367,245.7418,15791.0
2022-08-25 11:10:00,257.02,257.24,256.71,257.01,4317.0,245.6653,245.8756,245.369,245.6558,4317.0
2022-08-25 11:20:00,256.85,256.91,256.56,256.67,3757.0,245.5028,245.5602,245.2257,245.3308,3757.0
2022-08-25 11:30:00,256.79,256.93,256.48,256.72,3343.0,245.4455,245.5793,245.1492,245.3786,3343.0
2022-08-25 11:40:00,256.62,256.84,256.34,256.34,7409.0,245.283,245.4933,245.0154,245.0154,7409.0
2022-08-25 11:50:00,256.23,256.31,256.05,256.3,1520.0,244.9102,244.9867,244.7382,244.9771,1520.0
2022-08-25 12:00:00,256.25,256.28,256.16,256.2,2522.0,244.9294,244.958,244.8433,244.8816,2522.0
2022-08-25 12:10:00,256.29,256.36,255.7,255.93,2417.0,244.9676,245.0345,244.4037,244.6235,2417.0
2022-08-25 12:20:00,255.98,256.0,255.81,255.82,4349.0,244.6713,244.6904,244.5088,244.5183,4349.0
2022-08-25 12:30:00,255.96,256.37,255.82,256.37,2191.0,244.6522,245.0441,244.5183,245.0441,2191.0
2022-08-25 12:40:00,256.41,256.64,255.91,255.95,17868.0,245.0823,245.3021,244.6044,244.6426,17868.0
2022-08-25 12:50:00,255.91,256.16,255.91,256.16,2834.0,244.6044,244.8433,244.6044,244.8433,2834.0
2022-08-25 13:00:00,256.08,256.28,255.97,256.07,3885.0,244.7669,244.958,244.6617,244.7573,3885.0
2022-08-25 13:10:00,255.81,256.07,255.61,255.8,7262.0,244.5088,244.7573,244.3176,244.4992,7262.0
2022-08-25 13:20:00,255.64,256.07,255.63,255.94,2200.0,244.3463,244.7573,244.3367,244.633,2200.0
2022-08-25 13:30:00,256.01,256.12,255.92,256.12,3150.0,244.7,244.8051,244.6139,244.8051,3150.0
2022-08-25 13:40:00,256.12,257.0,256.12,256.88,4800.0,244.8051,245.6462,244.8051,245.5315,4800.0
2022-08-25 13:50:00,256.8,256.83,256.56,256.56,3475.0,245.4551,245.4837,245.2257,245.2257,3475.0
2022-08-25 14:00:00,256.67,256.67,255.89,256.11,4663.0,245.3308,245.3308,244.5853,244.7955,4663.0
2022-08-25 14:10:00,256.16,256.27,256.1,256.1,4095.0,244.8433,244.9485,244.786,244.786,4095.0
2022-08-25 14:20:00,256.18,256.49,256.17,256.48,4658.0,244.8624,245.1588,244.8529,245.1492,4658.0
2022-08-25 14:30:00,256.45,256.48,256.27,256.27,4435.0,245.1205,245.1492,244.9485,244.9485,4435.0
2022-08-25 14:40:00,256.21,256.75,256.0,256.29,11582.0,244.8911,245.4073,244.6904,244.9676,11582.0
2022-08-25 14:50:00,256.26,256.55,256.11,256.55,6676.0,244.9389,245.2161,244.7955,245.2161,6676.0
2022-08-25 15:00:00,256.6,256.71,256.38,256.46,5604.0,245.2639,245.369,245.0536,245.1301,5604.0
2022-08-25 15:10:00,256.49,256.8,256.44,256.78,4819.0,245.1588,245.4551,245.111,245.4359,4819.0
2022-08-25 15:20:00,256.86,257.16,256.71,256.71,13989.0,245.5124,245.7992,245.369,245.369,13989.0
2022-08-25 15:30:00,256.74,256.95,256.6,256.88,8952.0,245.3977,245.5984,245.2639,245.5315,8952.0
2022-08-25 15:40:00,256.95,257.98,256.91,257.98,23222.0,245.5984,246.5829,245.5602,246.5829,23222.0
2022-08-25 15:50:00,257.99,258.0,257.44,257.83,47482.0,246.5925,246.602,246.0668,246.4396,47482.0
2022-08-26 09:30:00,258.32,258.32,257.15,257.17,10787.0,246.9079,246.9079,245.7896,245.8087,10787.0
2022-08-26 09:40:00,257.18,257.32,256.67,256.72,3786.0,245.8183,245.9521,245.3308,245.3786,3786.0
2022-08-26 09:50:00,256.79,257.22,256.65,256.79,1909.0,245.4455,245.8565,245.3117,245.4455,1909.0
2022-08-26 10:00:00,256.79,256.84,255.0,256.38,12368.0,245.4455,245.4933,243.7346,245.0536,12368.0
2022-08-26 10:10:00,256.72,256.73,255.93,256.0,7445.0,245.3786,245.3881,244.6235,244.6904,7445.0
2022-08-26 10:20:00,256.16,256.31,254.83,254.93,11188.0,244.8433,244.9867,243.5721,243.6677,11188.0
2022-08-26 10:30:00,254.99,255.07,253.97,253.98,18798.0,243.725,243.8015,242.7501,242.7596,18798.0
2022-08-26 10:40:00,253.98,254.6,253.97,254.55,11196.0,242.7596,243.3522,242.7501,243.3045,11196.0
2022-08-26 10:50:00,254.52,254.79,254.15,254.66,3391.0,243.2758,243.5339,242.9221,243.4096,3391.0
2022-08-26 11:00:00,254.71,255.32,254.17,254.29,6635.0,243.4574,244.0404,242.9412,243.0559,6635.0
2022-08-26 11:10:00,254.24,254.96,254.23,254.66,8625.0,243.0082,243.6963,242.9986,243.4096,8625.0
2022-08-26 11:20:00,254.66,255.07,254.49,255.07,3380.0,243.4096,243.8015,243.2471,243.8015,3380.0
2022-08-26 11:30:00,255.03,255.06,254.74,254.89,1926.0,243.7633,243.7919,243.4861,243.6294,1926.0
2022-08-26 11:40:00,254.89,255.42,254.43,255.42,3174.0,243.6294,244.136,243.1898,244.136,3174.0
2022-08-26 11:50:00,255.47,255.77,255.4,255.59,2300.0,244.1838,244.4706,244.1169,244.2985,2300.0
2022-08-26 12:00:00,255.44,255.76,255.18,255.59,8747.0,244.1551,244.461,243.9066,244.2985,8747.0
2022-08-26 12:10:00,255.49,255.49,254.97,255.08,4670.0,244.2029,244.2029,243.7059,243.811,4670.0
2022-08-26 12:20:00,255.04,255.44,255.04,255.44,1430.0,243.7728,244.1551,243.7728,244.1551,1430.0
2022-08-26 12:30:00,255.47,255.47,255.14,255.29,3139.0,244.1838,244.1838,243.8684,244.0118,3139.0
2022-08-26 12:40:00,255.21,255.68,255.09,255.53,4507.0,243.9353,244.3845,243.8206,244.2412,4507.0
2022-08-26 12:50:00,255.55,255.56,255.3,255.53,1579.0,244.2603,244.2698,244.0213,244.2412,1579.0
2022-08-26 13:00:00,255.5,255.52,255.3,255.48,2009.0,244.2125,244.2316,244.0213,244.1934,2009.0
2022-08-26 13:10:00,255.41,255.64,255.37,255.37,4384.0,244.1265,244.3463,244.0882,244.0882,4384.0
2022-08-26 13:20:00,255.23,255.53,255.2,255.53,2923.0,243.9544,244.2412,243.9257,244.2412,2923.0
2022-08-26 13:30:00,255.44,255.44,254.77,254.84,4207.0,244.1551,244.1551,243.5147,243.5816,4207.0
2022-08-26 13:40:00,254.84,254.84,254.45,254.7,4817.0,243.5816,243.5816,243.2089,243.4478,4817.0
2022-08-26 13:50:00,254.68,254.68,254.49,254.56,700.0,243.4287,243.4287,243.2471,243.314,700.0
2022-08-26 14:00:00,254.52,254.52,254.35,254.51,1600.0,243.2758,243.2758,243.1133,243.2662,1600.0
2022-08-26 14:10:00,254.47,254.47,253.85,253.96,4099.0,243.228,243.228,242.6354,242.7405,4099.0
2022-08-26 14:20:00,254.04,254.26,253.97,254.26,3352.0,242.817,243.0273,242.7501,243.0273,3352.0
2022-08-26 14:30:00,254.24,254.24,253.88,253.89,3985.0,243.0082,243.0082,242.6641,242.6736,3985.0
2022-08-26 14:40:00,253.83,253.86,253.22,253.28,2610.0,242.6163,242.6449,242.0332,242.0906,2610.0
2022-08-26 14:50:00,253.22,253.22,252.66,252.67,2500.0,242.0332,242.0332,241.498,241.5075,2500.0
2022-08-26 15:00:00,252.81,252.97,252.45,252.46,3958.0,241.6413,241.7943,241.2972,241.3068,3958.0
2022-08-26 15:10:00,252.49,252.7,252.48,252.69,6325.0,241.3355,241.5362,241.3259,241.5266,6325.0
2022-08-26 15:20:00,252.64,252.73,252.35,252.65,4480.0,241.4788,241.5649,241.2016,241.4884,4480.0
2022-08-26 15:30:00,252.59,252.7,252.21,252.52,8459.0,241.431,241.5362,241.0678,241.3641,8459.0
2022-08-26 15:40:00,252.53,252.65,252.2,252.48,13980.0,241.3737,241.4884,241.0583,241.3259,13980.0
2022-08-26 15:50:00,252.48,252.58,251.73,251.89,70041.0,241.3259,241.4215,240.609,240.762,70041.0
2022-08-29 09:30:00,249.96,250.28,248.87,249.55,31202.0,238.9172,239.2231,237.8754,238.5253,31202.0
2022-08-29 09:40:00,249.43,249.8,249.28,249.74,13886.0,238.4106,238.7643,238.2673,238.707,13886.0
2022-08-29 09:50:00,249.63,250.79,249.63,250.64,11196.0,238.6018,239.7106,238.6018,239.5672,11196.0
2022-08-29 10:00:00,250.73,251.09,250.06,250.5,23523.0,239.6532,239.9973,239.0128,239.4334,23523.0
2022-08-29 10:10:00,250.66,251.19,250.4,251.19,9468.0,239.5863,240.0929,239.3378,240.0929,9468.0
2022-08-29 10:20:00,251.16,251.16,250.38,250.6,3885.0,240.0642,240.0642,239.3187,239.529,3885.0
2022-08-29 10:30:00,250.6,250.71,249.97,250.14,9709.0,239.529,239.6341,238.9268,239.0893,9709.0
2022-08-29 10:40:00,250.22,250.69,250.22,250.45,3751.0,239.1657,239.615,239.1657,239.3856,3751.0
2022-08-29 10:50:00,250.49,250.93,250.24,250.91,12967.0,239.4238,239.8444,239.1849,239.8253,12967.0
2022-08-29 11:00:00,250.85,251.18,250.43,250.55,16006.0,239.7679,240.0833,239.3665,239.4812,16006.0
2022-08-29 11:10:00,250.5,251.05,250.42,250.95,3847.0,239.4334,239.9591,239.3569,239.8635,3847.0
2022-08-29 11:20:00,250.96,251.15,250.88,250.92,2704.0,239.8731,240.0547,239.7966,239.8348,2704.0
2022-08-29 11:30:00,250.88,251.46,250.79,251.09,5200.0,239.7966,240.351,239.7106,239.9973,5200.0
2022-08-29 11:40:00,251.01,251.27,250.66,251.05,3927.0,239.9208,240.1694,239.5863,239.9591,3927.0
2022-08-29 11:50:00,250.97,251.07,250.83,251.07,2721.0,239.8826,239.9782,239.7488,239.9782,2721.0
2022-08-29 12:00:00,251.07,251.56,251.07,251.56,6250.0,239.9782,240.4465,239.9782,240.4465,6250.0
2022-08-29 12:10:00,251.57,251.99,251.52,251.86,6176.0,240.4561,240.8576,240.4083,240.7333,6176.0
2022-08-29 12:20:00,251.84,252.17,251.76,252.04,3107.0,240.7142,241.0296,240.6377,240.9053,3107.0
2022-08-29 12:30:00,252.05,252.17,251.87,252.06,2809.0,240.9149,241.0296,240.7429,240.9245,2809.0
2022-08-29 12:40:00,251.92,252.28,251.92,252.13,6015.0,240.7906,241.1347,240.7906,240.9914,6015.0
2022-08-29 12:50:00,252.06,252.6,252.06,252.41,5698.0,240.9245,241.4406,240.9245,241.259,5698.0
2022-08-29 13:00:00,252.31,252.53,252.27,252.27,2782.0,241.1634,241.3737,241.1252,241.1252,2782.0
2022-08-29 13:10:00,252.35,252.48,252.09,252.13,10065.0,241.2016,241.3259,240.9531,240.9914,10065.0
2022-08-29 13:20:00,252.09,252.19,251.3,251.68,2726.0,240.9531,241.0487,240.198,240.5612,2726.0
2022-08-29 13:30:00,251.72,252.01,251.71,251.85,3065.0,240.5995,240.8767,240.5899,240.7237,3065.0
2022-08-29 13:40:00,251.93,252.09,251.8,251.9,3494.0,240.8002,240.9531,240.6759,240.7715,3494.0
2022-08-29 13:50:00,251.83,252.26,251.67,252.14,9578.0,240.7046,241.1156,240.5517,241.0009,9578.0
2022-08-29 14:00:00,252.06,252.25,251.77,251.98,5850.0,240.9245,241.1061,240.6473,240.848,5850.0
2022-08-29 14:10:00,252.06,252.08,251.51,251.7,7372.0,240.9245,240.9436,240.3988,240.5804,7372.0
2022-08-29 14:20:00,251.68,252.02,251.63,251.9,7054.0,240.5612,240.8862,240.5135,240.7715,7054.0
2022-08-29 14:30:00,251.96,252.29,251.95,252.18,8101.0,240.8289,241.1443,240.8193,241.0392,8101.0
2022-08-29 14:40:00,252.18,252.64,252.17,252.5,7627.0,241.0392,241.4788,241.0296,241.345,7627.0
2022-08-29 14:50:00,252.52,252.59,251.86,252.24,7470.0,241.3641,241.431,240.7333,241.0965,7470.0
2022-08-29 15:00:00,252.24,252.66,252.16,252.52,8619.0,241.0965,241.498,241.02,241.3641,8619.0
2022-08-29 15:10:00,252.57,252.71,252.31,252.42,5771.0,241.4119,241.5457,241.1634,241.2686,5771.0
2022-08-29 15:20:00,252.46,252.5,251.68,251.68,6285.0,241.3068,241.345,240.5612,240.5612,6285.0
2022-08-29 15:30:00,251.55,251.75,251.47,251.75,2834.0,240.437,240.6282,240.3605,240.6282,2834.0
2022-08-29 15:40:00,251.72,251.79,251.13,251.2,9871.0,240.5995,240.6664,240.0355,240.1025,9871.0
2022-08-29 15:50:00,251.24,251.24,250.57,250.63,55635.0,240.1407,240.1407,239.5003,239.5576,55635.0
2022-08-30 09:30:00,250.73,250.77,249.28,249.92,7147.0,239.6532,239.6914,238.2673,238.879,7147.0
2022-08-30 09:40:00,250.4,250.4,249.44,249.99,8327.0,239.3378,239.3378,238.4202,238.9459,8327.0
2022-08-30 09:50:00,249.99,250.33,249.55,249.99,2812.0,238.9459,239.2709,238.5253,238.9459,2812.0
2022-08-30 10:00:00,250.24,250.67,249.47,249.49,11817.0,239.1849,239.5959,238.4489,238.468,11817.0
2022-08-30 10:10:00,249.37,249.77,249.37,249.57,7279.0,238.3533,238.7356,238.3533,238.5445,7279.0
2022-08-30 10:20:00,249.56,249.93,249.5,249.55,6571.0,238.5349,238.8886,238.4776,238.5253,6571.0
2022-08-30 10:30:00,249.57,249.8,248.62,248.62,5330.0,238.5445,238.7643,237.6364,237.6364,5330.0
2022-08-30 10:40:00,248.62,249.02,248.32,248.49,20576.0,237.6364,238.0188,237.3497,237.5122,20576.0
2022-08-30 10:50:00,248.52,248.97,248.09,248.97,35226.0,237.5409,237.971,237.1298,237.971,35226.0
2022-08-30 11:00:00,248.82,250.32,248.65,250.04,24353.0,237.8276,239.2613,237.6651,238.9937,24353.0
2022-08-30 11:10:00,250.02,250.56,249.82,250.56,15481.0,238.9746,239.4907,238.7834,239.4907,15481.0
2022-08-30 11:20:00,250.67,251.23,250.25,250.99,13220.0,239.5959,240.1311,239.1944,239.9017,13220.0
2022-08-30 11:30:00,250.87,251.45,250.85,251.29,8153.0,239.787,240.3414,239.7679,240.1885,8153.0
2022-08-30 11:40:00,251.21,251.53,251.14,251.21,9784.0,240.112,240.4179,240.0451,240.112,9784.0
2022-08-30 11:50:00,251.21,251.56,251.18,251.23,10487.0,240.112,240.4465,240.0833,240.1311,10487.0
2022-08-30 12:00:00,251.25,251.5,251.11,251.3,4141.0,240.1502,240.3892,240.0164,240.198,4141.0
2022-08-30 12:10:00,251.31,251.76,251.2,251.65,4289.0,240.2076,240.6377,240.1025,240.5326,4289.0
2022-08-30 12:20:00,251.65,251.86,251.14,251.62,5055.0,240.5326,240.7333,240.0451,240.5039,5055.0
2022-08-30 12:30:00,251.66,251.66,251.22,251.64,4703.0,240.5421,240.5421,240.1216,240.523,4703.0
2022-08-30 12:40:00,251.59,251.6,251.18,251.22,14511.0,240.4752,240.4848,240.0833,240.1216,14511.0
2022-08-30 12:50:00,251.25,251.43,251.24,251.26,5847.0,240.1502,240.3223,240.1407,240.1598,5847.0
2022-08-30 13:00:00,251.22,251.44,251.21,251.38,6216.0,240.1216,240.3319,240.112,240.2745,6216.0
2022-08-30 13:10:00,251.32,251.32,251.02,251.15,8495.0,240.2172,240.2172,239.9304,240.0547,8495.0
2022-08-30 13:20:00,251.15,251.24,251.01,251.05,6479.0,240.0547,240.1407,239.9208,239.9591,6479.0
2022-08-30 13:30:00,251.06,251.43,251.06,251.29,7512.0,239.9686,240.3223,239.9686,240.1885,7512.0
2022-08-30 13:40:00,251.31,251.39,250.99,251.07,33924.0,240.2076,240.2841,239.9017,239.9782,33924.0
2022-08-30 13:50:00,251.05,251.37,250.95,251.3,8134.0,239.9591,240.2649,239.8635,240.198,8134.0
2022-08-30 14:00:00,251.34,251.46,250.07,250.07,3613.0,240.2363,240.351,239.0224,239.0224,3613.0
2022-08-30 14:10:00,249.96,251.16,249.96,251.15,18951.0,238.9172,240.0642,238.9172,240.0547,18951.0
2022-08-30 14:20:00,251.14,251.26,250.4,250.4,9402.0,240.0451,240.1598,239.3378,239.3378,9402.0
2022-08-30 14:30:00,250.23,250.71,250.23,250.6,4377.0,239.1753,239.6341,239.1753,239.529,4377.0
2022-08-30 14:40:00,250.71,250.76,250.47,250.76,5625.0,239.6341,239.6819,239.4047,239.6819,5625.0
2022-08-30 14:50:00,250.79,250.79,250.19,250.33,3567.0,239.7106,239.7106,239.1371,239.2709,3567.0
2022-08-30 15:00:00,250.32,250.7,250.18,250.4,4882.0,239.2613,239.6245,239.1275,239.3378,4882.0
2022-08-30 15:10:00,250.4,250.53,250.05,250.12,5233.0,239.3378,239.4621,239.0033,239.0702,5233.0
2022-08-30 15:20:00,250.09,250.09,249.89,249.94,4860.0,239.0415,239.0415,238.8503,238.8981,4860.0
2022-08-30 15:30:00,249.86,249.88,249.18,249.4,13865.0,238.8217,238.8408,238.1717,238.382,13865.0
2022-08-30 15:40:00,249.33,249.59,248.51,248.66,17555.0,238.3151,238.5636,237.5313,237.6747,17555.0
2022-08-30 15:50:00,248.7,248.85,248.11,248.61,71516.0,237.7129,237.8563,237.149,237.6269,71516.0
2022-08-31 09:30:00,249.03,249.52,248.11,249.52,9811.0,238.0283,238.4967,237.149,238.4967,9811.0
2022-08-31 09:40:00,249.26,250.19,249.26,249.73,2790.0,238.2482,239.1371,238.2482,238.6974,2790.0
2022-08-31 09:50:00,249.43,249.7,249.18,249.44,6041.0,238.4106,238.6687,238.1717,238.4202,6041.0
2022-08-31 10:00:00,249.24,249.36,248.72,248.92,5105.0,238.229,238.3437,237.732,237.9232,5105.0
2022-08-31 10:10:00,249.06,249.06,248.42,248.76,3967.0,238.057,238.057,237.4453,237.7702,3967.0
2022-08-31 10:20:00,248.72,249.08,248.23,248.78,5244.0,237.732,238.0761,237.2637,237.7894,5244.0
2022-08-31 10:30:00,248.84,249.7,248.77,248.79,6178.0,237.8467,238.6687,237.7798,237.7989,6178.0
2022-08-31 10:40:00,248.65,249.08,248.56,248.95,4326.0,237.6651,238.0761,237.5791,237.9519,4326.0
2022-08-31 10:50:00,249.02,249.19,248.66,248.82,6301.0,238.0188,238.1813,237.6747,237.8276,6301.0
2022-08-31 11:00:00,248.75,248.87,248.35,248.62,9532.0,237.7607,237.8754,237.3784,237.6364,9532.0
2022-08-31 11:10:00,248.67,249.04,248.42,248.58,3952.0,237.6842,238.0379,237.4453,237.5982,3952.0
2022-08-31 11:20:00,248.59,248.87,248.42,248.56,4231.0,237.6078,237.8754,237.4453,237.5791,4231.0
2022-08-31 11:30:00,248.62,248.99,248.61,248.87,2900.0,237.6364,237.9901,237.6269,237.8754,2900.0
2022-08-31 11:40:00,248.72,248.94,248.41,248.43,7903.0,237.732,237.9423,237.4357,237.4548,7903.0
2022-08-31 11:50:00,248.38,248.57,248.29,248.57,7551.0,237.407,237.5886,237.321,237.5886,7551.0
2022-08-31 12:00:00,248.57,248.66,248.33,248.44,4129.0,237.5886,237.6747,237.3592,237.4644,4129.0
2022-08-31 12:10:00,248.27,248.41,248.05,248.36,2900.0,237.3019,237.4357,237.0916,237.3879,2900.0
2022-08-31 12:20:00,248.35,248.35,247.94,248.17,5953.0,237.3784,237.3784,236.9865,237.2063,5953.0
2022-08-31 12:30:00,248.09,248.39,248.09,248.21,2451.0,237.1298,237.4166,237.1298,237.2445,2451.0
2022-08-31 12:40:00,248.15,248.25,247.94,248.12,2326.0,237.1872,237.2828,236.9865,237.1585,2326.0
2022-08-31 12:50:00,248.03,248.19,247.71,248.04,9091.0,237.0725,237.2254,236.7666,237.0821,9091.0
2022-08-31 13:00:00,248.08,248.41,248.08,248.4,2360.0,237.1203,237.4357,237.1203,237.4262,2360.0
2022-08-31 13:10:00,248.45,248.7,248.45,248.64,4711.0,237.4739,237.7129,237.4739,237.6555,4711.0
2022-08-31 13:20:00,248.71,248.71,248.25,248.33,3308.0,237.7225,237.7225,237.2828,237.3592,3308.0
2022-08-31 13:30:00,248.3,248.55,248.09,248.09,4723.0,237.3306,237.5695,237.1298,237.1298,4723.0
2022-08-31 13:40:00,248.15,248.34,248.01,248.01,3442.0,237.1872,237.3688,237.0534,237.0534,3442.0
2022-08-31 13:50:00,248.03,248.09,247.96,247.98,2379.0,237.0725,237.1298,237.0056,237.0247,2379.0
2022-08-31 14:00:00,247.98,248.02,247.55,247.83,4001.0,237.0247,237.0629,236.6137,236.8813,4001.0
2022-08-31 14:10:00,247.84,248.03,247.42,247.42,5456.0,236.8909,237.0725,236.4894,236.4894,5456.0
2022-08-31 14:20:00,247.47,247.47,247.21,247.28,3899.0,236.5372,236.5372,236.2887,236.3556,3899.0
2022-08-31 14:30:00,247.21,247.23,246.57,246.59,3834.0,236.2887,236.3078,235.677,235.6961,3834.0
2022-08-31 14:40:00,246.56,246.77,246.26,246.31,6251.0,235.6674,235.8682,235.3807,235.4285,6251.0
2022-08-31 14:50:00,246.28,246.56,246.26,246.5,3020.0,235.3998,235.6674,235.3807,235.6101,3020.0
2022-08-31 15:00:00,246.51,246.89,246.27,246.87,5186.0,235.6196,235.9829,235.3903,235.9637,5186.0
2022-08-31 15:10:00,246.92,247.38,246.81,247.22,4618.0,236.0115,236.4512,235.9064,236.2983,4618.0
2022-08-31 15:20:00,247.16,247.16,246.58,246.67,4792.0,236.2409,236.2409,235.6866,235.7726,4792.0
2022-08-31 15:30:00,246.67,246.72,246.24,246.51,8912.0,235.7726,235.8204,235.3616,235.6196,8912.0
2022-08-31 15:40:00,246.56,247.23,246.32,247.23,18456.0,235.6674,236.3078,235.438,236.3078,18456.0
2022-08-31 15:50:00,247.2,247.21,245.87,246.17,74624.0,236.2792,236.2887,235.0079,235.2947,74624.0
2022-09-01 09:30:00,245.72,246.04,244.29,244.29,8566.0,234.8645,235.1704,233.4977,233.4977,8566.0
2022-09-01 09:40:00,244.09,244.49,243.4,243.91,4609.0,233.3066,233.6889,232.647,233.1345,4609.0
2022-09-01 09:50:00,243.81,244.3,243.71,244.3,6934.0,233.0389,233.5073,232.9433,233.5073,6934.0
2022-09-01 10:00:00,244.27,244.68,243.75,243.98,5060.0,233.4786,233.8705,232.9816,233.2014,5060.0
2022-09-01 10:10:00,243.78,243.91,243.17,243.17,5228.0,233.0103,233.1345,232.4272,232.4272,5228.0
2022-09-01 10:20:00,243.01,243.96,242.9,243.83,8452.0,232.2743,233.1823,232.1691,233.058,8452.0
2022-09-01 10:30:00,243.72,243.98,243.28,243.37,6338.0,232.9529,233.2014,232.5323,232.6184,6338.0
2022-09-01 10:40:00,243.36,243.38,242.78,242.96,8997.0,232.6088,232.6279,232.0544,232.2265,8997.0
2022-09-01 10:50:00,242.92,243.35,242.76,243.26,6947.0,232.1882,232.5993,232.0353,232.5132,6947.0
2022-09-01 11:00:00,243.3,244.51,243.22,244.45,9830.0,232.5515,233.708,232.475,233.6507,9830.0
2022-09-01 11:10:00,244.59,245.46,244.58,245.46,14789.0,233.7845,234.616,233.7749,234.616,14789.0
2022-09-01 11:20:00,245.54,245.58,244.95,245.05,6320.0,234.6925,234.7307,234.1286,234.2241,6320.0
2022-09-01 11:30:00,245.16,246.52,245.14,246.14,16154.0,234.3293,235.6292,234.3102,235.266,16154.0
2022-09-01 11:40:00,245.93,245.99,245.56,245.7,4211.0,235.0653,235.1226,234.7116,234.8454,4211.0
2022-09-01 11:50:00,245.79,245.79,245.08,245.22,6033.0,234.9315,234.9315,234.2528,234.3866,6033.0
2022-09-01 12:00:00,245.33,245.41,244.77,245.31,5207.0,234.4918,234.5682,233.9565,234.4727,5207.0
2022-09-01 12:10:00,245.28,245.83,245.15,245.69,4951.0,234.444,234.9697,234.3197,234.8359,4951.0
2022-09-01 12:20:00,245.7,245.7,245.41,245.43,5160.0,234.8454,234.8454,234.5682,234.5874,5160.0
2022-09-01 12:30:00,245.38,245.83,245.38,245.76,7426.0,234.5396,234.9697,234.5396,234.9028,7426.0
2022-09-01 12:40:00,245.77,245.87,245.42,245.58,5406.0,234.9123,235.0079,234.5778,234.7307,5406.0
2022-09-01 12:50:00,245.53,245.56,244.93,245.17,5522.0,234.6829,234.7116,234.1094,234.3388,5522.0
2022-09-01 13:00:00,245.18,245.25,244.93,245.25,6808.0,234.3484,234.4153,234.1094,234.4153,6808.0
2022-09-01 13:10:00,245.23,245.45,245.16,245.28,3251.0,234.3962,234.6065,234.3293,234.444,3251.0
2022-09-01 13:20:00,245.27,245.86,245.27,245.85,4173.0,234.4344,234.9984,234.4344,234.9888,4173.0
2022-09-01 13:30:00,245.79,246.26,245.79,246.08,5476.0,234.9315,235.3807,234.9315,235.2086,5476.0
2022-09-01 13:40:00,246.11,246.11,245.84,246.09,4652.0,235.2373,235.2373,234.9792,235.2182,4652.0
2022-09-01 13:50:00,246.22,246.29,245.94,246.02,4229.0,235.3425,235.4094,235.0748,235.1513,4229.0
2022-09-01 14:00:00,246.11,246.52,245.94,246.32,5035.0,235.2373,235.6292,235.0748,235.438,5035.0
2022-09-01 14:10:00,246.37,246.85,246.09,246.84,8306.0,235.4858,235.9446,235.2182,235.9351,8306.0
2022-09-01 14:20:00,246.78,247.49,246.78,247.06,7474.0,235.8777,236.5564,235.8777,236.1454,7474.0
2022-09-01 14:30:00,247.06,247.09,246.46,246.46,6440.0,236.1454,236.174,235.5719,235.5719,6440.0
2022-09-01 14:40:00,246.64,246.73,246.45,246.45,4042.0,235.7439,235.8299,235.5623,235.5623,4042.0
2022-09-01 14:50:00,246.48,246.92,246.37,246.74,4909.0,235.591,236.0115,235.4858,235.8395,4909.0
2022-09-01 15:00:00,246.71,247.32,246.71,247.29,8804.0,235.8108,236.3939,235.8108,236.3652,8804.0
2022-09-01 15:10:00,247.2,247.35,247.08,247.16,16441.0,236.2792,236.4225,236.1645,236.2409,16441.0
2022-09-01 15:20:00,246.95,247.05,246.73,246.76,7947.0,236.0402,236.1358,235.8299,235.8586,7947.0
2022-09-01 15:30:00,246.77,247.03,246.58,246.88,12892.0,235.8682,236.1167,235.6866,235.9733,12892.0
2022-09-01 15:40:00,246.85,247.07,246.62,246.73,15404.0,235.9446,236.1549,235.7248,235.8299,15404.0
2022-09-01 15:50:00,246.61,247.98,246.61,247.58,71390.0,235.7152,237.0247,235.7152,236.6424,71390.0
2022-09-02 09:30:00,248.6,249.1,248.26,248.7,15825.0,237.6173,238.0952,237.2923,237.7129,15825.0
2022-09-02 09:40:00,248.78,249.26,248.64,248.85,4042.0,237.7894,238.2482,237.6555,237.8563,4042.0
2022-09-02 09:50:00,249.04,249.3,248.63,248.67,5907.0,238.0379,238.2864,237.646,237.6842,5907.0
2022-09-02 10:00:00,248.8,249.09,248.54,248.55,5933.0,237.8085,238.0857,237.56,237.5695,5933.0
2022-09-02 10:10:00,248.66,249.38,248.66,249.23,7487.0,237.6747,238.3629,237.6747,238.2195,7487.0
2022-09-02 10:20:00,249.06,249.64,248.91,249.46,8392.0,238.057,238.6114,237.9136,238.4393,8392.0
2022-09-02 10:30:00,249.52,249.91,249.51,249.67,4123.0,238.4967,238.8694,238.4871,238.64,4123.0
2022-09-02 10:40:00,249.6,250.32,249.5,249.59,8423.0,238.5731,239.2613,238.4776,238.5636,8423.0
2022-09-02 10:50:00,249.37,250.44,249.37,250.15,21790.0,238.3533,239.376,238.3533,239.0988,21790.0
2022-09-02 11:00:00,250.14,250.25,249.51,249.52,5624.0,239.0893,239.1944,238.4871,238.4967,5624.0
2022-09-02 11:10:00,249.56,249.97,249.29,249.29,15771.0,238.5349,238.9268,238.2768,238.2768,15771.0
2022-09-02 11:20:00,249.22,249.8,249.14,249.78,8429.0,238.2099,238.7643,238.1335,238.7452,8429.0
2022-09-02 11:30:00,249.72,250.1,249.72,249.75,40027.0,238.6878,239.051,238.6878,238.7165,40027.0
2022-09-02 11:40:00,249.6,249.6,249.15,249.19,6506.0,238.5731,238.5731,238.143,238.1813,6506.0
2022-09-02 11:50:00,249.18,249.65,249.17,249.58,4117.0,238.1717,238.6209,238.1621,238.554,4117.0
2022-09-02 12:00:00,249.62,249.85,249.31,249.43,3921.0,238.5923,238.8121,238.2959,238.4106,3921.0
2022-09-02 12:10:00,249.44,249.55,248.88,248.88,3753.0,238.4202,238.5253,237.8849,237.8849,3753.0
2022-09-02 12:20:00,248.72,248.73,248.32,248.66,3077.0,237.732,237.7416,237.3497,237.6747,3077.0
2022-09-02 12:30:00,248.66,248.66,247.73,248.17,5357.0,237.6747,237.6747,236.7858,237.2063,5357.0
2022-09-02 12:40:00,248.18,248.2,247.67,248.02,4942.0,237.2159,237.235,236.7284,237.0629,4942.0
2022-09-02 12:50:00,248.07,248.24,247.68,248.07,5203.0,237.1107,237.2732,236.738,237.1107,5203.0
2022-09-02 13:00:00,247.93,247.93,247.13,247.18,4100.0,236.9769,236.9769,236.2123,236.26,4100.0
2022-09-02 13:10:00,247.14,247.34,246.91,247.25,4454.0,236.2218,236.413,236.002,236.327,4454.0
2022-09-02 13:20:00,247.06,247.06,245.85,245.87,3710.0,236.1454,236.1454,234.9888,235.0079,3710.0
2022-09-02 13:30:00,245.89,246.48,245.77,246.31,6406.0,235.027,235.591,234.9123,235.4285,6406.0
2022-09-02 13:40:00,246.39,246.74,246.06,246.06,4775.0,235.5049,235.8395,235.1895,235.1895,4775.0
2022-09-02 13:50:00,246.07,246.41,245.93,246.04,4449.0,235.1991,235.5241,235.0653,235.1704,4449.0
2022-09-02 14:00:00,245.9,246.16,245.71,245.96,3743.0,235.0366,235.2851,234.855,235.0939,3743.0
2022-09-02 14:10:00,245.75,246.1,245.7,245.96,3287.0,234.8932,235.2278,234.8454,235.0939,3287.0
2022-09-02 14:20:00,245.88,246.42,245.7,246.24,4351.0,235.0175,235.5336,234.8454,235.3616,4351.0
2022-09-02 14:30:00,246.05,246.5,246.01,246.31,3332.0,235.18,235.6101,235.1417,235.4285,3332.0
2022-09-02 14:40:00,246.34,246.42,245.97,245.97,4637.0,235.4572,235.5336,235.1035,235.1035,4637.0
2022-09-02 14:50:00,246.08,246.08,245.78,245.85,5704.0,235.2086,235.2086,234.9219,234.9888,5704.0
2022-09-02 15:00:00,245.78,246.28,245.66,246.25,5691.0,234.9219,235.3998,234.8072,235.3711,5691.0
2022-09-02 15:10:00,246.23,246.44,246.09,246.2,4500.0,235.352,235.5527,235.2182,235.3233,4500.0
2022-09-02 15:20:00,246.14,246.26,245.28,245.43,6496.0,235.266,235.3807,234.444,234.5874,6496.0
2022-09-02 15:30:00,245.45,245.45,244.42,244.61,11946.0,234.6065,234.6065,233.622,233.8036,11946.0
2022-09-02 15:40:00,244.64,245.04,244.34,244.92,18251.0,233.8323,234.2146,233.5455,234.0999,18251.0
2022-09-02 15:50:00,244.97,245.11,244.5,244.99,52887.0,234.1477,234.2815,233.6984,234.1668,52887.0
2022-09-06 09:30:00,245.0,246.87,244.5,246.83,13518.0,234.1764,235.9637,233.6984,235.9255,13518.0
2022-09-06 09:40:00,246.54,247.51,246.28,246.4,9801.0,235.6483,236.5755,235.3998,235.5145,9801.0
2022-09-06 09:50:00,246.43,247.42,246.19,247.34,11127.0,235.5432,236.4894,235.3138,236.413,11127.0
2022-09-06 10:00:00,247.31,247.4,245.7,246.39,8544.0,236.3843,236.4703,234.8454,235.5049,8544.0
2022-09-06 10:10:00,246.44,246.83,245.8,246.83,7950.0,235.5527,235.9255,234.941,235.9255,7950.0
2022-09-06 10:20:00,246.74,248.26,246.6,248.23,12025.0,235.8395,237.2923,235.7057,237.2637,12025.0
2022-09-06 10:30:00,248.14,248.22,247.48,248.22,9874.0,237.1776,237.2541,236.5468,237.2541,9874.0
2022-09-06 10:40:00,248.31,249.52,248.31,249.35,21679.0,237.3401,238.4967,237.3401,238.3342,21679.0
2022-09-06 10:50:00,249.32,250.05,249.32,249.75,10172.0,238.3055,239.0033,238.3055,238.7165,10172.0
2022-09-06 11:00:00,249.86,249.86,248.77,248.98,5900.0,238.8217,238.8217,237.7798,237.9805,5900.0
2022-09-06 11:10:00,249.02,249.12,248.63,248.73,5221.0,238.0188,238.1143,237.646,237.7416,5221.0
2022-09-06 11:20:00,248.7,248.77,247.46,247.74,6034.0,237.7129,237.7798,236.5277,236.7953,6034.0
2022-09-06 11:30:00,247.59,248.29,247.48,248.08,4976.0,236.6519,237.321,236.5468,237.1203,4976.0
2022-09-06 11:40:00,248.08,248.37,247.6,247.62,3542.0,237.1203,237.3975,236.6615,236.6806,3542.0
2022-09-06 11:50:00,247.64,247.64,246.91,247.01,3093.0,236.6997,236.6997,236.002,236.0976,3093.0
2022-09-06 12:00:00,246.89,247.36,246.36,246.49,5059.0,235.9829,236.4321,235.4763,235.6005,5059.0
2022-09-06 12:10:00,246.22,246.57,245.72,245.8,4023.0,235.3425,235.677,234.8645,234.941,4023.0
2022-09-06 12:20:00,245.71,246.1,245.22,245.76,5359.0,234.855,235.2278,234.3866,234.9028,5359.0
2022-09-06 12:30:00,245.94,245.99,245.57,245.69,2762.0,235.0748,235.1226,234.7212,234.8359,2762.0
2022-09-06 12:40:00,245.63,246.19,245.6,245.84,6232.0,234.7785,235.3138,234.7499,234.9792,6232.0
2022-09-06 12:50:00,245.8,246.48,245.8,246.16,3862.0,234.941,235.591,234.941,235.2851,3862.0
2022-09-06 13:00:00,246.27,246.33,245.24,245.24,3882.0,235.3903,235.4476,234.4058,234.4058,3882.0
2022-09-06 13:10:00,245.25,245.53,245.15,245.4,5168.0,234.4153,234.6829,234.3197,234.5587,5168.0
2022-09-06 13:20:00,245.48,245.52,245.14,245.43,4445.0,234.6352,234.6734,234.3102,234.5874,4445.0
2022-09-06 13:30:00,245.46,245.93,245.34,245.72,7392.0,234.616,235.0653,234.5013,234.8645,7392.0
2022-09-06 13:40:00,245.69,245.69,245.26,245.26,6715.0,234.8359,234.8359,234.4249,234.4249,6715.0
2022-09-06 13:50:00,245.23,245.75,245.12,245.75,5161.0,234.3962,234.8932,234.2911,234.8932,5161.0
2022-09-06 14:00:00,245.7,245.83,245.15,245.2,5723.0,234.8454,234.9697,234.3197,234.3675,5723.0
2022-09-06 14:10:00,245.22,245.77,245.22,245.76,5600.0,234.3866,234.9123,234.3866,234.9028,5600.0
2022-09-06 14:20:00,245.72,245.79,245.47,245.48,3365.0,234.8645,234.9315,234.6256,234.6352,3365.0
2022-09-06 14:30:00,245.53,245.63,245.08,245.2,5629.0,234.6829,234.7785,234.2528,234.3675,5629.0
2022-09-06 14:40:00,245.03,245.12,244.61,244.95,16234.0,234.205,234.2911,233.8036,234.1286,16234.0
2022-09-06 14:50:00,244.95,244.96,244.36,244.45,5636.0,234.1286,234.1381,233.5646,233.6507,5636.0
2022-09-06 15:00:00,244.6,245.07,244.46,245.06,4457.0,233.794,234.2433,233.6602,234.2337,4457.0
2022-09-06 15:10:00,245.11,245.29,244.94,244.95,8192.0,234.2815,234.4535,234.119,234.1286,8192.0
2022-09-06 15:20:00,244.9,245.02,244.57,244.96,11382.0,234.0808,234.1955,233.7654,234.1381,11382.0
2022-09-06 15:30:00,244.95,244.95,244.25,244.48,14315.0,234.1286,234.1286,233.4595,233.6793,14315.0
2022-09-06 15:40:00,244.43,245.18,244.43,245.04,19947.0,233.6315,234.3484,233.6315,234.2146,19947.0
2022-09-06 15:50:00,245.1,245.27,244.48,244.95,65750.0,234.2719,234.4344,233.6793,234.1286,65750.0
2022-09-07 09:30:00,244.62,245.04,244.2,244.81,10913.0,233.8131,234.2146,233.4117,233.9948,10913.0
2022-09-07 09:40:00,244.81,245.38,244.17,244.25,5149.0,233.9948,234.5396,233.383,233.4595,5149.0
2022-09-07 09:50:00,244.43,244.81,243.88,243.99,8246.0,233.6315,233.9948,233.1058,233.211,8246.0
2022-09-07 10:00:00,244.11,245.48,243.91,245.18,8057.0,233.3257,234.6352,233.1345,234.3484,8057.0
2022-09-07 10:10:00,245.09,245.78,244.57,245.48,5412.0,234.2624,234.9219,233.7654,234.6352,5412.0
2022-09-07 10:20:00,245.53,246.31,245.38,246.11,9186.0,234.6829,235.4285,234.5396,235.2373,9186.0
2022-09-07 10:30:00,245.93,246.06,245.22,245.25,4549.0,235.0653,235.1895,234.3866,234.4153,4549.0
2022-09-07 10:40:00,245.18,245.55,244.92,245.36,5153.0,234.3484,234.7021,234.0999,234.5205,5153.0
2022-09-07 10:50:00,245.54,246.03,245.53,245.8,4035.0,234.6925,235.1609,234.6829,234.941,4035.0
2022-09-07 11:00:00,245.78,246.14,245.59,245.91,3301.0,234.9219,235.266,234.7403,235.0462,3301.0
2022-09-07 11:10:00,246.08,246.38,246.02,246.27,3769.0,235.2086,235.4954,235.1513,235.3903,3769.0
2022-09-07 11:20:00,246.3,246.49,246.02,246.02,6654.0,235.4189,235.6005,235.1513,235.1513,6654.0
2022-09-07 11:30:00,246.1,246.52,245.97,246.33,3492.0,235.2278,235.6292,235.1035,235.4476,3492.0
2022-09-07 11:40:00,246.31,246.65,246.2,246.29,3636.0,235.4285,235.7535,235.3233,235.4094,3636.0
2022-09-07 11:50:00,246.3,246.56,246.07,246.28,4789.0,235.4189,235.6674,235.1991,235.3998,4789.0
2022-09-07 12:00:00,246.2,246.29,245.59,245.87,3138.0,235.3233,235.4094,234.7403,235.0079,3138.0
2022-09-07 12:10:00,246.04,246.09,245.57,245.57,4430.0,235.1704,235.2182,234.7212,234.7212,4430.0
2022-09-07 12:20:00,245.57,246.05,245.57,245.86,5517.0,234.7212,235.18,234.7212,234.9984,5517.0
2022-09-07 12:30:00,245.81,245.95,245.57,245.95,2464.0,234.9506,235.0844,234.7212,235.0844,2464.0
2022-09-07 12:40:00,246.14,246.47,246.08,246.13,10658.0,235.266,235.5814,235.2086,235.2564,10658.0
2022-09-07 12:50:00,246.2,246.61,246.19,246.53,6438.0,235.3233,235.7152,235.3138,235.6388,6438.0
2022-09-07 13:00:00,246.52,246.96,246.51,246.73,4002.0,235.6292,236.0498,235.6196,235.8299,4002.0
2022-09-07 13:10:00,246.8,246.8,246.44,246.5,4437.0,235.8968,235.8968,235.5527,235.6101,4437.0
2022-09-07 13:20:00,246.46,246.8,246.45,246.8,3770.0,235.5719,235.8968,235.5623,235.8968,3770.0
2022-09-07 13:30:00,247.0,247.04,246.69,246.83,3928.0,236.088,236.1262,235.7917,235.9255,3928.0
2022-09-07 13:40:00,246.99,247.35,246.79,247.32,6934.0,236.0784,236.4225,235.8873,236.3939,6934.0
2022-09-07 13:50:00,247.33,247.86,247.33,247.71,2200.0,236.4034,236.91,236.4034,236.7666,2200.0
2022-09-07 14:00:00,247.73,248.28,247.71,248.06,7955.0,236.7858,237.3115,236.7666,237.1012,7955.0
2022-09-07 14:10:00,248.13,248.19,247.76,247.76,2874.0,237.1681,237.2254,236.8144,236.8144,2874.0
2022-09-07 14:20:00,247.63,248.41,247.61,248.41,3845.0,236.6902,237.4357,236.6711,237.4357,3845.0
2022-09-07 14:30:00,248.43,248.83,248.41,248.62,3575.0,237.4548,237.8372,237.4357,237.6364,3575.0
2022-09-07 14:40:00,248.6,248.84,248.59,248.67,4286.0,237.6173,237.8467,237.6078,237.6842,4286.0
2022-09-07 14:50:00,248.82,248.85,248.48,248.54,3107.0,237.8276,237.8563,237.5026,237.56,3107.0
2022-09-07 15:00:00,248.65,248.65,248.12,248.16,7067.0,237.6651,237.6651,237.1585,237.1968,7067.0
2022-09-07 15:10:00,248.16,248.6,248.12,248.42,6360.0,237.1968,237.6173,237.1585,237.4453,6360.0
2022-09-07 15:20:00,248.41,248.74,248.35,248.72,4972.0,237.4357,237.7511,237.3784,237.732,4972.0
2022-09-07 15:30:00,248.65,248.65,248.22,248.36,5319.0,237.6651,237.6651,237.2541,237.3879,5319.0
2022-09-07 15:40:00,248.38,248.71,248.24,248.59,12225.0,237.407,237.7225,237.2732,237.6078,12225.0
2022-09-07 15:50:00,248.59,248.86,248.28,248.39,53563.0,237.6078,237.8658,237.3115,237.4166,53563.0
2022-09-08 09:30:00,247.8,247.8,246.64,246.97,8526.0,236.8527,236.8527,235.7439,236.0593,8526.0
2022-09-08 09:40:00,246.78,247.74,246.68,247.32,3884.0,235.8777,236.7953,235.7821,236.3939,3884.0
2022-09-08 09:50:00,246.99,246.99,245.45,246.16,14409.0,236.0784,236.0784,234.6065,235.2851,14409.0
2022-09-08 10:00:00,245.69,245.93,245.32,245.75,9612.0,234.8359,235.0653,234.4822,234.8932,9612.0
2022-09-08 10:10:00,245.69,246.32,245.48,246.31,5200.0,234.8359,235.438,234.6352,235.4285,5200.0
2022-09-08 10:20:00,246.4,246.69,245.77,246.28,5392.0,235.5145,235.7917,234.9123,235.3998,5392.0
2022-09-08 10:30:00,246.14,246.57,245.89,246.47,4695.0,235.266,235.677,235.027,235.5814,4695.0
2022-09-08 10:40:00,246.41,246.46,245.69,246.0,3952.0,235.5241,235.5719,234.8359,235.1322,3952.0
2022-09-08 10:50:00,245.97,246.47,245.87,246.39,6203.0,235.1035,235.5814,235.0079,235.5049,6203.0
2022-09-08 11:00:00,246.4,247.16,246.4,246.98,6048.0,235.5145,236.2409,235.5145,236.0689,6048.0
2022-09-08 11:10:00,246.77,247.58,246.75,247.58,2547.0,235.8682,236.6424,235.849,236.6424,2547.0
2022-09-08 11:20:00,247.58,247.58,247.18,247.26,2761.0,236.6424,236.6424,236.26,236.3365,2761.0
2022-09-08 11:30:00,247.18,247.32,246.78,246.89,4553.0,236.26,236.3939,235.8777,235.9829,4553.0
2022-09-08 11:40:00,246.83,246.85,246.41,246.5,14177.0,235.9255,235.9446,235.5241,235.6101,14177.0
2022-09-08 11:50:00,246.61,246.95,246.54,246.84,6086.0,235.7152,236.0402,235.6483,235.9351,6086.0
2022-09-08 12:00:00,246.67,246.67,244.64,244.9,5478.0,235.7726,235.7726,233.8323,234.0808,5478.0
2022-09-08 12:10:00,244.56,244.66,243.75,244.44,30353.0,233.7558,233.8514,232.9816,233.6411,30353.0
2022-09-08 12:20:00,244.59,244.74,244.3,244.74,16437.0,233.7845,233.9278,233.5073,233.9278,16437.0
2022-09-08 12:30:00,244.73,245.14,244.65,244.97,4653.0,233.9183,234.3102,233.8418,234.1477,4653.0
2022-09-08 12:40:00,245.14,245.52,245.14,245.26,3603.0,234.3102,234.6734,234.3102,234.4249,3603.0
2022-09-08 12:50:00,245.27,245.48,245.12,245.26,1900.0,234.4344,234.6352,234.2911,234.4249,1900.0
2022-09-08 13:00:00,245.14,245.6,245.01,245.6,3842.0,234.3102,234.7499,234.1859,234.7499,3842.0
2022-09-08 13:10:00,245.69,246.06,245.69,245.96,2000.0,234.8359,235.1895,234.8359,235.0939,2000.0
2022-09-08 13:20:00,245.93,246.27,245.93,246.19,2614.0,235.0653,235.3903,235.0653,235.3138,2614.0
2022-09-08 13:30:00,246.26,246.74,246.05,246.43,6573.0,235.3807,235.8395,235.18,235.5432,6573.0
2022-09-08 13:40:00,246.51,247.1,246.51,246.99,4783.0,235.6196,236.1836,235.6196,236.0784,4783.0
2022-09-08 13:50:00,247.03,247.45,246.71,247.23,12664.0,236.1167,236.5181,235.8108,236.3078,12664.0
2022-09-08 14:00:00,247.14,247.76,247.13,247.48,4689.0,236.2218,236.8144,236.2123,236.5468,4689.0
2022-09-08 14:10:00,247.66,247.83,247.42,247.69,6943.0,236.7188,236.8813,236.4894,236.7475,6943.0
2022-09-08 14:20:00,247.69,248.11,247.69,248.11,5734.0,236.7475,237.149,236.7475,237.149,5734.0
2022-09-08 14:30:00,248.06,248.46,248.06,248.4,11842.0,237.1012,237.4835,237.1012,237.4262,11842.0
2022-09-08 14:40:00,248.26,248.26,247.13,247.14,10686.0,237.2923,237.2923,236.2123,236.2218,10686.0
2022-09-08 14:50:00,247.35,247.37,246.63,246.77,8922.0,236.4225,236.4417,235.7343,235.8682,8922.0
2022-09-08 15:00:00,246.74,247.42,246.7,247.29,35275.0,235.8395,236.4894,235.8013,236.3652,35275.0
2022-09-08 15:10:00,247.3,247.64,247.11,247.46,9510.0,236.3747,236.6997,236.1931,236.5277,9510.0
2022-09-08 15:20:00,247.55,247.81,247.49,247.73,22124.0,236.6137,236.8622,236.5564,236.7858,22124.0
2022-09-08 15:30:00,247.69,247.86,247.12,247.62,20324.0,236.7475,236.91,236.2027,236.6806,20324.0
2022-09-08 15:40:00,247.61,247.78,247.35,247.53,16905.0,236.6711,236.8335,236.4225,236.5946,16905.0
2022-09-08 15:50:00,247.45,248.37,247.45,248.26,48235.0,236.5181,237.3975,236.5181,237.2923,48235.0
2022-09-09 09:30:00,249.3,249.3,247.68,247.69,6968.0,238.2864,238.2864,236.738,236.7475,6968.0
2022-09-09 09:40:00,247.72,247.92,247.04,247.17,20868.0,236.7762,236.9674,236.1262,236.2505,20868.0
2022-09-09 09:50:00,247.02,247.49,246.75,247.42,5833.0,236.1071,236.5564,235.849,236.4894,5833.0
2022-09-09 10:00:00,247.54,248.46,247.54,248.23,8984.0,236.6041,237.4835,236.6041,237.2637,8984.0
2022-09-09 10:10:00,248.18,248.75,248.18,248.33,7555.0,237.2159,237.7607,237.2159,237.3592,7555.0
2022-09-09 10:20:00,248.53,248.77,248.28,248.76,2396.0,237.5504,237.7798,237.3115,237.7702,2396.0
2022-09-09 10:30:00,248.85,249.12,248.78,248.87,3942.0,237.8563,238.1143,237.7894,237.8754,3942.0
2022-09-09 10:40:00,248.92,249.08,248.58,248.7,2749.0,237.9232,238.0761,237.5982,237.7129,2749.0
2022-09-09 10:50:00,248.61,248.62,248.18,248.57,4635.0,237.6269,237.6364,237.2159,237.5886,4635.0
2022-09-09 11:00:00,248.73,248.85,248.28,248.37,7880.0,237.7416,237.8563,237.3115,237.3975,7880.0
2022-09-09 11:10:00,248.49,248.49,247.91,247.95,2116.0,237.5122,237.5122,236.9578,236.996,2116.0
2022-09-09 11:20:00,247.84,247.97,247.43,247.72,3249.0,236.8909,237.0151,236.499,236.7762,3249.0
2022-09-09 11:30:00,247.69,247.88,247.1,247.44,13101.0,236.7475,236.9291,236.1836,236.5086,13101.0
2022-09-09 11:40:00,247.68,248.2,247.42,247.81,8266.0,236.738,237.235,236.4894,236.8622,8266.0
2022-09-09 11:50:00,247.66,248.25,247.6,248.22,6361.0,236.7188,237.2828,236.6615,237.2541,6361.0
2022-09-09 12:00:00,248.0,248.0,247.18,247.35,5987.0,237.0438,237.0438,236.26,236.4225,5987.0
2022-09-09 12:10:00,247.48,247.71,247.4,247.51,5457.0,236.5468,236.7666,236.4703,236.5755,5457.0
2022-09-09 12:20:00,247.39,247.91,247.36,247.9,5900.0,236.4608,236.9578,236.4321,236.9482,5900.0
2022-09-09 12:30:00,247.93,248.12,247.84,247.97,3458.0,236.9769,237.1585,236.8909,237.0151,3458.0
2022-09-09 12:40:00,247.71,247.74,247.5,247.65,2552.0,236.7666,236.7953,236.5659,236.7093,2552.0
2022-09-09 12:50:00,247.88,248.32,247.87,248.06,4781.0,236.9291,237.3497,236.9196,237.1012,4781.0
2022-09-09 13:00:00,248.07,248.11,247.71,248.06,3595.0,237.1107,237.149,236.7666,237.1012,3595.0
2022-09-09 13:10:00,248.12,248.36,248.05,248.05,5000.0,237.1585,237.3879,237.0916,237.0916,5000.0
2022-09-09 13:20:00,247.82,247.97,247.33,247.33,6210.0,236.8718,237.0151,236.4034,236.4034,6210.0
2022-09-09 13:30:00,247.34,247.64,247.22,247.32,4868.0,236.413,236.6997,236.2983,236.3939,4868.0
2022-09-09 13:40:00,247.27,247.41,246.92,247.41,6457.0,236.3461,236.4799,236.0115,236.4799,6457.0
2022-09-09 13:50:00,247.39,247.51,247.26,247.41,2778.0,236.4608,236.5755,236.3365,236.4799,2778.0
2022-09-09 14:00:00,247.37,247.37,247.1,247.15,3000.0,236.4417,236.4417,236.1836,236.2314,3000.0
2022-09-09 14:10:00,247.15,247.53,247.14,247.34,3851.0,236.2314,236.5946,236.2218,236.413,3851.0
2022-09-09 14:20:00,247.33,247.61,247.31,247.61,4248.0,236.4034,236.6711,236.3843,236.6711,4248.0
2022-09-09 14:30:00,247.56,248.18,247.56,248.09,20765.0,236.6233,237.2159,236.6233,237.1298,20765.0
2022-09-09 14:40:00,248.07,248.57,248.06,248.42,12117.0,237.1107,237.5886,237.1012,237.4453,12117.0
2022-09-09 14:50:00,248.43,248.84,248.22,248.56,6878.0,237.4548,237.8467,237.2541,237.5791,6878.0
2022-09-09 15:00:00,248.57,248.57,247.94,248.06,4315.0,237.5886,237.5886,236.9865,237.1012,4315.0
2022-09-09 15:10:00,248.1,248.16,247.68,247.9,4407.0,237.1394,237.1968,236.738,236.9482,4407.0
2022-09-09 15:20:00,247.87,247.87,247.59,247.63,4401.0,236.9196,236.9196,236.6519,236.6902,4401.0
2022-09-09 15:30:00,247.59,247.69,247.21,247.49,10122.0,236.6519,236.7475,236.2887,236.5564,10122.0
2022-09-09 15:40:00,247.54,247.79,247.36,247.49,10980.0,236.6041,236.8431,236.4321,236.5564,10980.0
2022-09-09 15:50:00,247.45,247.45,246.53,246.7,52628.0,236.5181,236.5181,235.6388,235.8013,52628.0
2022-09-12 09:30:00,246.36,247.1,245.27,247.01,23734.0,235.4763,236.1836,234.4344,236.0976,23734.0
2022-09-12 09:40:00,246.89,247.07,246.19,246.72,22619.0,235.9829,236.1549,235.3138,235.8204,22619.0
2022-09-12 09:50:00,246.64,247.51,246.48,247.11,14623.0,235.7439,236.5755,235.591,236.1931,14623.0
2022-09-12 10:00:00,247.1,247.19,246.44,246.7,19467.0,236.1836,236.2696,235.5527,235.8013,19467.0
2022-09-12 10:10:00,246.69,247.69,246.64,247.28,15924.0,235.7917,236.7475,235.7439,236.3556,15924.0
2022-09-12 10:20:00,247.36,247.98,247.0,247.61,23916.0,236.4321,237.0247,236.088,236.6711,23916.0
2022-09-12 10:30:00,247.69,248.03,247.53,247.99,11162.0,236.7475,237.0725,236.5946,237.0343,11162.0
2022-09-12 10:40:00,248.07,248.68,248.05,248.68,11216.0,237.1107,237.6938,237.0916,237.6938,11216.0
2022-09-12 10:50:00,248.67,248.93,248.12,248.89,18865.0,237.6842,237.9327,237.1585,237.8945,18865.0
2022-09-12 11:00:00,248.91,249.23,248.69,249.13,20760.0,237.9136,238.2195,237.7033,238.1239,20760.0
2022-09-12 11:10:00,249.13,249.16,248.33,248.58,8508.0,238.1239,238.1526,237.3592,237.5982,8508.0
2022-09-12 11:20:00,248.45,248.7,248.22,248.43,8922.0,237.4739,237.7129,237.2541,237.4548,8922.0
2022-09-12 11:30:00,248.44,248.81,248.0,248.15,13236.0,237.4644,237.818,237.0438,237.1872,13236.0
2022-09-12 11:40:00,248.13,248.15,247.66,247.85,5422.0,237.1681,237.1872,236.7188,236.9004,5422.0
2022-09-12 11:50:00,247.93,248.0,247.46,247.91,5549.0,236.9769,237.0438,236.5277,236.9578,5549.0
2022-09-12 12:00:00,247.97,247.97,247.58,247.64,4157.0,237.0151,237.0151,236.6424,236.6997,4157.0
2022-09-12 12:10:00,247.57,247.86,247.43,247.63,3815.0,236.6328,236.91,236.499,236.6902,3815.0
2022-09-12 12:20:00,247.64,248.28,247.64,248.09,2317.0,236.6997,237.3115,236.6997,237.1298,2317.0
2022-09-12 12:30:00,247.97,248.07,247.64,247.64,6456.0,237.0151,237.1107,236.6997,236.6997,6456.0
2022-09-12 12:40:00,247.79,248.26,247.78,247.92,6356.0,236.8431,237.2923,236.8335,236.9674,6356.0
2022-09-12 12:50:00,248.01,248.3,247.8,247.87,5385.0,237.0534,237.3306,236.8527,236.9196,5385.0
2022-09-12 13:00:00,247.83,248.06,247.59,248.06,5537.0,236.8813,237.1012,236.6519,237.1012,5537.0
2022-09-12 13:10:00,247.95,248.41,247.86,248.26,6730.0,236.996,237.4357,236.91,237.2923,6730.0
2022-09-12 13:20:00,248.25,248.29,248.05,248.26,7282.0,237.2828,237.321,237.0916,237.2923,7282.0
2022-09-12 13:30:00,248.14,248.28,247.96,248.05,4053.0,237.1776,237.3115,237.0056,237.0916,4053.0
2022-09-12 13:40:00,248.09,248.27,248.0,248.16,5982.0,237.1298,237.3019,237.0438,237.1968,5982.0
2022-09-12 13:50:00,248.16,248.22,247.77,247.8,7600.0,237.1968,237.2541,236.824,236.8527,7600.0
2022-09-12 14:00:00,247.84,247.93,247.52,247.92,4734.0,236.8909,236.9769,236.585,236.9674,4734.0
2022-09-12 14:10:00,247.89,248.06,247.3,247.44,6852.0,236.9387,237.1012,236.3747,236.5086,6852.0
2022-09-12 14:20:00,247.5,247.59,247.12,247.17,4156.0,236.5659,236.6519,236.2027,236.2505,4156.0
2022-09-12 14:30:00,247.15,247.58,247.15,247.58,4955.0,236.2314,236.6424,236.2314,236.6424,4955.0
2022-09-12 14:40:00,247.57,247.9,247.57,247.67,3822.0,236.6328,236.9482,236.6328,236.7284,3822.0
2022-09-12 14:50:00,247.68,247.75,247.41,247.75,5939.0,236.738,236.8049,236.4799,236.8049,5939.0
2022-09-12 15:00:00,247.73,248.02,247.73,247.95,7498.0,236.7858,237.0629,236.7858,236.996,7498.0
2022-09-12 15:10:00,247.89,247.89,247.49,247.74,6760.0,236.9387,236.9387,236.5564,236.7953,6760.0
2022-09-12 15:20:00,247.76,247.84,247.25,247.25,10433.0,236.8144,236.8909,236.327,236.327,10433.0
2022-09-12 15:30:00,247.27,247.41,246.96,247.37,17627.0,236.3461,236.4799,236.0498,236.4417,17627.0
2022-09-12 15:40:00,247.37,247.74,247.28,247.74,22608.0,236.4417,236.7953,236.3556,236.7953,22608.0
2022-09-12 15:50:00,247.69,248.09,247.39,248.03,71409.0,236.7475,237.1298,236.4608,237.0725,71409.0
2022-09-13 09:30:00,245.0,246.68,243.27,243.94,26067.0,234.1764,235.7821,232.5228,233.1632,26067.0
2022-09-13 09:40:00,244.01,245.14,243.95,244.7,14972.0,233.2301,234.3102,233.1727,233.8896,14972.0
2022-09-13 09:50:00,244.7,244.7,243.26,244.01,46646.0,233.8896,233.8896,232.5132,233.2301,46646.0
2022-09-13 10:00:00,243.87,243.99,242.91,243.14,7487.0,233.0963,233.211,232.1787,232.3985,7487.0
2022-09-13 10:10:00,243.36,243.58,242.94,243.58,9563.0,232.6088,232.8191,232.2074,232.8191,9563.0
2022-09-13 10:20:00,243.67,243.78,243.06,243.37,12711.0,232.9051,233.0103,232.3221,232.6184,12711.0
2022-09-13 10:30:00,243.22,243.55,243.02,243.35,7864.0,232.475,232.7904,232.2838,232.5993,7864.0
2022-09-13 10:40:00,243.39,243.51,243.07,243.29,5998.0,232.6375,232.7522,232.3316,232.5419,5998.0
2022-09-13 10:50:00,243.16,243.26,242.07,242.27,10450.0,232.4176,232.5132,231.3758,231.567,10450.0
2022-09-13 11:00:00,241.95,242.23,241.77,242.23,8144.0,231.2611,231.5287,231.0891,231.5287,8144.0
2022-09-13 11:10:00,242.0,242.16,241.56,241.56,5331.0,231.3089,231.4618,230.8883,230.8883,5331.0
2022-09-13 11:20:00,241.61,242.19,241.46,242.19,7717.0,230.9361,231.4905,230.7927,231.4905,7717.0
2022-09-13 11:30:00,242.1,242.19,241.74,242.04,6841.0,231.4045,231.4905,231.0604,231.3471,6841.0
2022-09-13 11:40:00,242.18,242.21,241.83,241.9,10134.0,231.4809,231.5096,231.1464,231.2133,10134.0
2022-09-13 11:50:00,241.9,242.01,241.47,241.58,8202.0,231.2133,231.3184,230.8023,230.9074,8202.0
2022-09-13 12:00:00,241.69,242.22,241.69,242.22,11518.0,231.0126,231.5192,231.0126,231.5192,11518.0
2022-09-13 12:10:00,242.14,242.79,242.05,242.64,14502.0,231.4427,232.064,231.3567,231.9206,14502.0
2022-09-13 12:20:00,242.8,242.93,242.46,242.66,9596.0,232.0735,232.1978,231.7486,231.9397,9596.0
2022-09-13 12:30:00,242.6,243.36,242.45,243.2,12214.0,231.8824,232.6088,231.739,232.4559,12214.0
2022-09-13 12:40:00,243.18,243.35,242.88,243.25,9332.0,232.4368,232.5993,232.15,232.5037,9332.0
2022-09-13 12:50:00,243.34,243.63,243.13,243.33,6013.0,232.5897,232.8669,232.389,232.5801,6013.0
2022-09-13 13:00:00,243.41,243.63,243.21,243.33,3864.0,232.6566,232.8669,232.4654,232.5801,3864.0
2022-09-13 13:10:00,243.37,243.58,243.09,243.32,6117.0,232.6184,232.8191,232.3507,232.5706,6117.0
2022-09-13 13:20:00,243.41,243.59,243.04,243.5,3500.0,232.6566,232.8286,232.3029,232.7426,3500.0
2022-09-13 13:30:00,243.57,243.57,243.06,243.27,12319.0,232.8095,232.8095,232.3221,232.5228,12319.0
2022-09-13 13:40:00,243.29,243.31,243.03,243.31,7159.0,232.5419,232.561,232.2934,232.561,7159.0
2022-09-13 13:50:00,243.31,243.43,243.01,243.34,9218.0,232.561,232.6757,232.2743,232.5897,9218.0
2022-09-13 14:00:00,243.33,243.34,241.88,241.88,5642.0,232.5801,232.5897,231.1942,231.1942,5642.0
2022-09-13 14:10:00,242.03,242.43,242.03,242.4,5763.0,231.3376,231.7199,231.3376,231.6912,5763.0
2022-09-13 14:20:00,242.55,242.69,242.25,242.3,4487.0,231.8346,231.9684,231.5478,231.5956,4487.0
2022-09-13 14:30:00,242.3,242.3,242.0,242.05,5265.0,231.5956,231.5956,231.3089,231.3567,5265.0
2022-09-13 14:40:00,242.05,242.2,241.73,241.73,8744.0,231.3567,231.5001,231.0508,231.0508,8744.0
2022-09-13 14:50:00,241.8,241.82,241.08,241.26,7414.0,231.1177,231.1368,230.4295,230.6016,7414.0
2022-09-13 15:00:00,241.34,241.34,240.75,240.75,9913.0,230.678,230.678,230.1141,230.1141,9913.0
2022-09-13 15:10:00,240.74,240.74,240.33,240.55,17532.0,230.1046,230.1046,229.7127,229.9229,17532.0
2022-09-13 15:20:00,240.5,240.76,240.42,240.48,9536.0,229.8752,230.1237,229.7987,229.856,9536.0
2022-09-13 15:30:00,240.35,240.42,239.56,239.95,16620.0,229.7318,229.7987,228.9767,229.3495,16620.0
2022-09-13 15:40:00,239.9,239.97,239.25,239.66,26025.0,229.3017,229.3686,228.6804,229.0723,26025.0
2022-09-13 15:50:00,239.71,240.45,239.71,239.91,83948.0,229.1201,229.8274,229.1201,229.3112,83948.0
2022-09-14 09:30:00,241.02,241.73,240.24,240.94,13591.0,230.3722,231.0508,229.6266,230.2957,13591.0
2022-09-14 09:40:00,240.95,240.95,239.98,240.55,6063.0,230.3053,230.3053,229.3781,229.9229,6063.0
2022-09-14 09:50:00,240.56,241.03,240.38,240.9,6666.0,229.9325,230.3817,229.7605,230.2575,6666.0
2022-09-14 10:00:00,241.05,241.07,240.03,240.03,8969.0,230.4009,230.42,229.4259,229.4259,8969.0
2022-09-14 10:10:00,240.01,241.28,240.0,241.02,6192.0,229.4068,230.6207,229.3972,230.3722,6192.0
2022-09-14 10:20:00,240.85,241.03,240.44,240.53,6788.0,230.2097,230.3817,229.8178,229.9038,6788.0
2022-09-14 10:30:00,240.49,241.67,240.41,241.4,5451.0,229.8656,230.9935,229.7891,230.7354,5451.0
2022-09-14 10:40:00,241.47,241.86,241.43,241.61,4793.0,230.8023,231.1751,230.7641,230.9361,4793.0
2022-09-14 10:50:00,241.52,241.89,241.51,241.6,6747.0,230.8501,231.2038,230.8405,230.9266,6747.0
2022-09-14 11:00:00,241.55,241.82,241.43,241.51,6013.0,230.8788,231.1368,230.7641,230.8405,6013.0
2022-09-14 11:10:00,241.51,241.58,240.57,240.8,7956.0,230.8405,230.9074,229.9421,230.1619,7956.0
2022-09-14 11:20:00,240.82,241.12,240.71,240.81,3528.0,230.181,230.4678,230.0759,230.1715,3528.0
2022-09-14 11:30:00,240.84,240.97,240.41,240.69,6498.0,230.2001,230.3244,229.7891,230.0568,6498.0
2022-09-14 11:40:00,240.65,241.43,240.65,240.99,3844.0,230.0185,230.7641,230.0185,230.3435,3844.0
2022-09-14 11:50:00,240.85,241.4,240.84,241.11,4878.0,230.2097,230.7354,230.2001,230.4582,4878.0
2022-09-14 12:00:00,241.18,241.27,240.77,240.82,3841.0,230.5251,230.6111,230.1332,230.181,3841.0
2022-09-14 12:10:00,240.62,241.24,240.61,240.81,5140.0,229.9899,230.5825,229.9803,230.1715,5140.0
2022-09-14 12:20:00,240.83,240.83,240.38,240.39,4144.0,230.1906,230.1906,229.7605,229.77,4144.0
2022-09-14 12:30:00,240.39,240.51,240.15,240.38,2577.0,229.77,229.8847,229.5406,229.7605,2577.0
2022-09-14 12:40:00,240.37,240.68,240.19,240.19,2154.0,229.7509,230.0472,229.5789,229.5789,2154.0
2022-09-14 12:50:00,240.25,240.49,240.17,240.35,2111.0,229.6362,229.8656,229.5597,229.7318,2111.0
2022-09-14 13:00:00,240.38,240.67,240.22,240.43,3400.0,229.7605,230.0376,229.6075,229.8083,3400.0
2022-09-14 13:10:00,240.52,240.72,240.44,240.46,3378.0,229.8943,230.0854,229.8178,229.8369,3378.0
2022-09-14 13:20:00,240.52,241.02,240.46,241.02,2121.0,229.8943,230.3722,229.8369,230.3722,2121.0
2022-09-14 13:30:00,241.16,241.18,240.68,240.8,9963.0,230.506,230.5251,230.0472,230.1619,9963.0
2022-09-14 13:40:00,240.8,240.83,239.95,240.27,6160.0,230.1619,230.1906,229.3495,229.6553,6160.0
2022-09-14 13:50:00,240.25,240.52,240.08,240.16,1938.0,229.6362,229.8943,229.4737,229.5502,1938.0
2022-09-14 14:00:00,240.18,240.43,240.0,240.26,8354.0,229.5693,229.8083,229.3972,229.6458,8354.0
2022-09-14 14:10:00,240.24,240.3,240.0,240.23,4852.0,229.6266,229.684,229.3972,229.6171,4852.0
2022-09-14 14:20:00,240.16,240.37,240.03,240.37,4170.0,229.5502,229.7509,229.4259,229.7509,4170.0
2022-09-14 14:30:00,240.41,240.68,240.4,240.47,5606.0,229.7891,230.0472,229.7796,229.8465,5606.0
2022-09-14 14:40:00,240.52,240.56,239.89,240.11,9716.0,229.8943,229.9325,229.2921,229.5024,9716.0
2022-09-14 14:50:00,240.11,240.15,239.8,240.01,7437.0,229.5024,229.5406,229.2061,229.4068,7437.0
2022-09-14 15:00:00,240.08,240.48,239.95,240.48,5323.0,229.4737,229.856,229.3495,229.856,5323.0
2022-09-14 15:10:00,240.42,240.42,239.38,239.61,7414.0,229.7987,229.7987,228.8046,229.0245,7414.0
2022-09-14 15:20:00,239.61,239.86,239.5,239.81,8799.0,229.0245,229.2634,228.9193,229.2156,8799.0
2022-09-14 15:30:00,239.76,240.08,239.37,239.92,9403.0,229.1679,229.4737,228.7951,229.3208,9403.0
2022-09-14 15:40:00,239.88,240.23,239.8,240.12,14143.0,229.2825,229.6171,229.2061,229.5119,14143.0
2022-09-14 15:50:00,240.27,241.12,240.25,240.97,52221.0,229.6553,230.4678,229.6362,230.3244,52221.0
2022-09-15 09:30:00,241.49,241.5,239.65,239.86,12529.0,230.8214,230.831,229.0627,229.2634,12529.0
2022-09-15 09:40:00,240.0,241.09,240.0,240.95,5603.0,229.3972,230.4391,229.3972,230.3053,5603.0
2022-09-15 09:50:00,241.16,242.59,241.16,242.48,16921.0,230.506,231.8728,230.506,231.7677,16921.0
2022-09-15 10:00:00,242.64,242.74,242.08,242.29,8181.0,231.9206,232.0162,231.3854,231.5861,8181.0
2022-09-15 10:10:00,242.07,242.49,241.9,242.44,4069.0,231.3758,231.7772,231.2133,231.7295,4069.0
2022-09-15 10:20:00,242.41,242.44,242.08,242.23,3460.0,231.7008,231.7295,231.3854,231.5287,3460.0
2022-09-15 10:30:00,242.27,242.57,242.2,242.5,3235.0,231.567,231.8537,231.5001,231.7868,3235.0
2022-09-15 10:40:00,242.71,243.37,242.67,243.37,3930.0,231.9875,232.6184,231.9493,232.6184,3930.0
2022-09-15 10:50:00,243.15,243.67,242.78,243.54,7715.0,232.4081,232.9051,232.0544,232.7809,7715.0
2022-09-15 11:00:00,243.4,243.88,242.95,242.95,9833.0,232.647,233.1058,232.2169,232.2169,9833.0
2022-09-15 11:10:00,242.74,242.93,242.51,242.87,5013.0,232.0162,232.1978,231.7964,232.1405,5013.0
2022-09-15 11:20:00,242.89,243.02,242.72,242.78,3391.0,232.1596,232.2838,231.9971,232.0544,3391.0
2022-09-15 11:30:00,242.79,242.79,242.02,242.02,4166.0,232.064,232.064,231.328,231.328,4166.0
2022-09-15 11:40:00,241.9,242.02,241.62,241.68,2297.0,231.2133,231.328,230.9457,231.003,2297.0
2022-09-15 11:50:00,241.63,241.64,241.1,241.19,3163.0,230.9552,230.9648,230.4487,230.5347,3163.0
2022-09-15 12:00:00,240.98,241.42,240.98,241.38,4715.0,230.334,230.7545,230.334,230.7163,4715.0
2022-09-15 12:10:00,241.31,241.67,241.31,241.67,2302.0,230.6494,230.9935,230.6494,230.9935,2302.0
2022-09-15 12:20:00,241.78,241.96,241.62,241.91,5042.0,231.0986,231.2707,230.9457,231.2229,5042.0
2022-09-15 12:30:00,241.97,242.8,241.88,242.7,9044.0,231.2802,232.0735,231.1942,231.978,9044.0
2022-09-15 12:40:00,242.74,242.84,242.23,242.39,3515.0,232.0162,232.1118,231.5287,231.6817,3515.0
2022-09-15 12:50:00,242.41,242.44,242.09,242.18,950.0,231.7008,231.7295,231.3949,231.4809,950.0
2022-09-15 13:00:00,242.21,242.81,241.99,242.03,5691.0,231.5096,232.0831,231.2993,231.3376,5691.0
2022-09-15 13:10:00,242.13,242.39,242.13,242.32,2886.0,231.4331,231.6817,231.4331,231.6148,2886.0
2022-09-15 13:20:00,242.32,242.36,242.12,242.12,4942.0,231.6148,231.653,231.4236,231.4236,4942.0
2022-09-15 13:30:00,242.01,242.12,241.57,241.57,5067.0,231.3184,231.4236,230.8979,230.8979,5067.0
2022-09-15 13:40:00,241.68,241.69,241.19,241.42,4888.0,231.003,231.0126,230.5347,230.7545,4888.0
2022-09-15 13:50:00,241.35,241.58,241.29,241.3,2732.0,230.6876,230.9074,230.6303,230.6398,2732.0
2022-09-15 14:00:00,241.29,241.36,240.9,240.94,6954.0,230.6303,230.6972,230.2575,230.2957,6954.0
2022-09-15 14:10:00,241.04,241.34,240.94,241.31,6513.0,230.3913,230.678,230.2957,230.6494,6513.0
2022-09-15 14:20:00,241.39,241.47,241.13,241.47,4444.0,230.7258,230.8023,230.4773,230.8023,4444.0
2022-09-15 14:30:00,241.41,241.73,241.27,241.27,5670.0,230.745,231.0508,230.6111,230.6111,5670.0
2022-09-15 14:40:00,241.34,241.34,240.78,240.79,5718.0,230.678,230.678,230.1428,230.1523,5718.0
2022-09-15 14:50:00,240.84,240.84,240.46,240.56,6043.0,230.2001,230.2001,229.8369,229.9325,6043.0
2022-09-15 15:00:00,240.61,240.82,240.37,240.72,6100.0,229.9803,230.181,229.7509,230.0854,6100.0
2022-09-15 15:10:00,240.68,240.68,240.01,240.01,6963.0,230.0472,230.0472,229.4068,229.4068,6963.0
2022-09-15 15:20:00,240.06,240.34,239.9,240.04,8646.0,229.4546,229.7222,229.3017,229.4355,8646.0
2022-09-15 15:30:00,240.02,240.05,239.58,239.61,8926.0,229.4164,229.445,228.9958,229.0245,8926.0
2022-09-15 15:40:00,239.67,240.22,239.48,240.18,24078.0,229.0818,229.6075,228.9002,229.5693,24078.0
2022-09-15 15:50:00,240.25,240.74,240.04,240.58,83173.0,229.6362,230.1046,229.4355,229.9516,83173.0
2022-09-16 09:30:00,239.37,239.4,238.06,238.34,132676.0,228.7951,228.8238,227.543,227.8106,132676.0
2022-09-16 09:40:00,238.13,238.13,236.74,236.99,17243.0,227.6099,227.6099,226.2813,226.5202,17243.0
2022-09-16 09:50:00,236.72,237.85,236.56,237.62,24380.0,226.2622,227.3422,226.1092,227.1224,24380.0
2022-09-16 10:00:00,238.18,239.4,238.18,239.2,5485.0,227.6577,228.8238,227.6577,228.6326,5485.0
2022-09-16 10:10:00,239.33,239.8,239.18,239.4,4447.0,228.7568,229.2061,228.6135,228.8238,4447.0
2022-09-16 10:20:00,239.43,239.99,239.33,239.36,6558.0,228.8524,229.3877,228.7568,228.7855,6558.0
2022-09-16 10:30:00,239.36,239.51,238.81,238.82,7748.0,228.7855,228.9289,228.2598,228.2694,7748.0
2022-09-16 10:40:00,239.01,239.17,238.29,238.82,5210.0,228.451,228.6039,227.7628,228.2694,5210.0
2022-09-16 10:50:00,238.81,239.4,238.62,238.62,10112.0,228.2598,228.8238,228.0782,228.0782,10112.0
2022-09-16 11:00:00,238.85,239.85,238.61,239.69,8473.0,228.2981,229.2539,228.0687,229.1009,8473.0
2022-09-16 11:10:00,239.8,239.94,239.3,239.63,13575.0,229.2061,229.3399,228.7282,229.0436,13575.0
2022-09-16 11:20:00,239.44,239.48,238.79,238.98,3206.0,228.862,228.9002,228.2407,228.4223,3206.0
2022-09-16 11:30:00,238.85,239.18,238.77,238.81,4000.0,228.2981,228.6135,228.2216,228.2598,4000.0
2022-09-16 11:40:00,238.81,239.27,238.69,239.03,4299.0,228.2598,228.6995,228.1451,228.4701,4299.0
2022-09-16 11:50:00,238.91,239.26,238.75,239.09,4330.0,228.3554,228.6899,228.2025,228.5275,4330.0
2022-09-16 12:00:00,239.04,239.22,238.76,238.85,6733.0,228.4797,228.6517,228.212,228.2981,6733.0
2022-09-16 12:10:00,238.86,238.96,238.0,238.0,5180.0,228.3076,228.4032,227.4856,227.4856,5180.0
2022-09-16 12:20:00,237.84,237.89,237.46,237.47,4966.0,227.3327,227.3805,226.9695,226.979,4966.0
2022-09-16 12:30:00,237.48,237.59,236.87,237.05,8678.0,226.9886,227.0937,226.4055,226.5776,8678.0
2022-09-16 12:40:00,237.05,237.13,236.77,237.03,10529.0,226.5776,226.654,226.3099,226.5585,10529.0
2022-09-16 12:50:00,237.04,237.17,236.86,237.13,5011.0,226.568,226.6923,226.396,226.654,5011.0
2022-09-16 13:00:00,237.13,237.27,236.84,236.94,6866.0,226.654,226.7879,226.3769,226.4724,6866.0
2022-09-16 13:10:00,237.04,237.21,236.78,237.16,9811.0,226.568,226.7305,226.3195,226.6827,9811.0
2022-09-16 13:20:00,237.16,237.34,236.83,236.94,9184.0,226.6827,226.8548,226.3673,226.4724,9184.0
2022-09-16 13:30:00,236.94,237.56,236.94,237.39,6219.0,226.4724,227.065,226.4724,226.9026,6219.0
2022-09-16 13:40:00,237.34,237.56,237.29,237.43,14951.0,226.8548,227.065,226.807,226.9408,14951.0
2022-09-16 13:50:00,237.4,237.48,237.14,237.18,19204.0,226.9121,226.9886,226.6636,226.7018,19204.0
2022-09-16 14:00:00,237.22,237.3,236.97,237.25,9358.0,226.7401,226.8165,226.5011,226.7687,9358.0
2022-09-16 14:10:00,237.25,237.6,237.15,237.58,8993.0,226.7687,227.1033,226.6732,227.0842,8993.0
2022-09-16 14:20:00,237.66,237.78,237.25,237.62,27212.0,227.1606,227.2753,226.7687,227.1224,27212.0
2022-09-16 14:30:00,237.64,237.69,237.01,237.18,25544.0,227.1415,227.1893,226.5393,226.7018,25544.0
2022-09-16 14:40:00,237.15,237.56,236.93,237.46,6857.0,226.6732,227.065,226.4629,226.9695,6857.0
2022-09-16 14:50:00,237.43,237.59,237.22,237.56,13980.0,226.9408,227.0937,226.7401,227.065,13980.0
2022-09-16 15:00:00,237.56,238.04,237.45,237.89,24243.0,227.065,227.5238,226.9599,227.3805,24243.0
2022-09-16 15:10:00,237.79,237.84,237.36,237.8,21832.0,227.2849,227.3327,226.8739,227.2944,21832.0
2022-09-16 15:20:00,237.88,238.62,237.87,238.38,19509.0,227.3709,228.0782,227.3613,227.8488,19509.0
2022-09-16 15:30:00,238.33,238.97,237.97,238.9,30067.0,227.801,228.4128,227.4569,228.3458,30067.0
2022-09-16 15:40:00,238.9,239.3,238.74,239.18,49435.0,228.3458,228.7282,228.1929,228.6135,49435.0
2022-09-16 15:50:00,239.27,240.45,239.04,239.8,147767.0,228.6995,229.8274,228.4797,229.2061,147767.0
2022-09-19 09:30:00,239.5,239.5,238.71,239.12,9611.0,228.9193,228.9193,228.1642,228.5561,9611.0
2022-09-19 09:40:00,239.57,240.2,239.57,240.2,2211.0,228.9862,229.5884,228.9862,229.5884,2211.0
2022-09-19 09:50:00,240.26,240.62,239.38,239.38,6521.0,229.6458,229.9899,228.8046,228.8046,6521.0
2022-09-19 10:00:00,239.23,239.94,238.92,239.94,2826.0,228.6613,229.3399,228.365,229.3399,2826.0
2022-09-19 10:10:00,239.93,240.03,239.02,239.02,5187.0,229.3303,229.4259,228.4605,228.4605,5187.0
2022-09-19 10:20:00,239.29,239.82,239.22,239.69,2187.0,228.7186,229.2252,228.6517,229.1009,2187.0
2022-09-19 10:30:00,239.77,240.25,239.71,240.17,5800.0,229.1774,229.6362,229.1201,229.5597,5800.0
2022-09-19 10:40:00,240.22,240.25,239.54,239.54,4790.0,229.6075,229.6362,228.9576,228.9576,4790.0
2022-09-19 10:50:00,239.48,240.08,239.4,240.08,6417.0,228.9002,229.4737,228.8238,229.4737,6417.0
2022-09-19 11:00:00,239.98,240.22,239.8,239.8,3500.0,229.3781,229.6075,229.2061,229.2061,3500.0
2022-09-19 11:10:00,239.79,240.48,239.69,240.1,4471.0,229.1965,229.856,229.1009,229.4928,4471.0
2022-09-19 11:20:00,240.07,240.25,239.92,239.92,4204.0,229.4642,229.6362,229.3208,229.3208,4204.0
2022-09-19 11:30:00,239.88,239.99,239.51,239.61,2825.0,229.2825,229.3877,228.9289,229.0245,2825.0
2022-09-19 11:40:00,239.53,239.87,239.35,239.84,9501.0,228.948,229.273,228.776,229.2443,9501.0
2022-09-19 11:50:00,239.95,240.29,239.91,240.12,2817.0,229.3495,229.6744,229.3112,229.5119,2817.0
2022-09-19 12:00:00,239.96,240.07,239.75,240.06,3500.0,229.359,229.4642,229.1583,229.4546,3500.0
2022-09-19 12:10:00,240.01,240.34,240.01,240.14,2868.0,229.4068,229.7222,229.4068,229.5311,2868.0
2022-09-19 12:20:00,239.93,240.04,239.86,240.01,2400.0,229.3303,229.4355,229.2634,229.4068,2400.0
2022-09-19 12:30:00,239.98,240.77,239.95,240.31,4876.0,229.3781,230.1332,229.3495,229.6936,4876.0
2022-09-19 12:40:00,240.31,240.7,240.25,240.56,4134.0,229.6936,230.0663,229.6362,229.9325,4134.0
2022-09-19 12:50:00,240.5,241.22,240.5,241.22,7261.0,229.8752,230.5634,229.8752,230.5634,7261.0
2022-09-19 13:00:00,241.12,241.31,240.65,240.65,1700.0,230.4678,230.6494,230.0185,230.0185,1700.0
2022-09-19 13:10:00,240.74,240.93,240.68,240.88,6915.0,230.1046,230.2862,230.0472,230.2384,6915.0
2022-09-19 13:20:00,240.93,241.11,240.81,241.09,6100.0,230.2862,230.4582,230.1715,230.4391,6100.0
2022-09-19 13:30:00,241.03,241.15,240.81,241.05,10340.0,230.3817,230.4964,230.1715,230.4009,10340.0
2022-09-19 13:40:00,241.02,241.39,241.02,241.39,3196.0,230.3722,230.7258,230.3722,230.7258,3196.0
2022-09-19 13:50:00,241.21,241.34,240.69,240.73,12284.0,230.5538,230.678,230.0568,230.095,12284.0
2022-09-19 14:00:00,240.76,240.8,240.59,240.69,3920.0,230.1237,230.1619,229.9612,230.0568,3920.0
2022-09-19 14:10:00,240.64,240.64,240.26,240.39,4718.0,230.009,230.009,229.6458,229.77,4718.0
2022-09-19 14:20:00,240.37,240.52,240.27,240.51,5347.0,229.7509,229.8943,229.6553,229.8847,5347.0
2022-09-19 14:30:00,240.52,240.57,240.1,240.2,4362.0,229.8943,229.9421,229.4928,229.5884,4362.0
2022-09-19 14:40:00,240.17,240.42,240.1,240.38,4192.0,229.5597,229.7987,229.4928,229.7605,4192.0
2022-09-19 14:50:00,240.49,240.6,240.41,240.41,5973.0,229.8656,229.9707,229.7891,229.7891,5973.0
2022-09-19 15:00:00,240.49,241.34,240.49,241.34,3147.0,229.8656,230.678,229.8656,230.678,3147.0
2022-09-19 15:10:00,241.24,241.85,241.23,241.67,6427.0,230.5825,231.1655,230.5729,230.9935,6427.0
2022-09-19 15:20:00,241.58,242.07,241.58,241.82,6204.0,230.9074,231.3758,230.9074,231.1368,6204.0
2022-09-19 15:30:00,241.87,242.17,241.72,242.13,21416.0,231.1846,231.4714,231.0413,231.4331,21416.0
2022-09-19 15:40:00,242.07,242.28,241.85,242.02,11852.0,231.3758,231.5765,231.1655,231.328,11852.0
2022-09-19 15:50:00,241.94,242.41,241.55,242.34,50619.0,231.2515,231.7008,230.8788,231.6339,50619.0
2022-09-20 09:30:00,241.08,241.66,239.66,240.0,14260.0,230.4295,230.9839,229.0723,229.3972,14260.0
2022-09-20 09:40:00,239.86,240.19,239.54,239.83,8408.0,229.2634,229.5789,228.9576,229.2348,8408.0
2022-09-20 09:50:00,239.68,240.62,239.39,240.54,13543.0,229.0914,229.9899,228.8142,229.9134,13543.0
2022-09-20 10:00:00,240.49,241.03,240.25,241.01,10585.0,229.8656,230.3817,229.6362,230.3626,10585.0
2022-09-20 10:10:00,240.93,241.21,240.7,240.91,7499.0,230.2862,230.5538,230.0663,230.267,7499.0
2022-09-20 10:20:00,240.86,241.52,240.82,241.42,8715.0,230.2193,230.8501,230.181,230.7545,8715.0
2022-09-20 10:30:00,241.47,241.72,240.88,241.11,7162.0,230.8023,231.0413,230.2384,230.4582,7162.0
2022-09-20 10:40:00,241.19,241.4,240.96,241.03,7968.0,230.5347,230.7354,230.3148,230.3817,7968.0
2022-09-20 10:50:00,241.04,241.58,240.97,241.53,7539.0,230.3913,230.9074,230.3244,230.8597,7539.0
2022-09-20 11:00:00,241.36,241.5,241.03,241.5,8059.0,230.6972,230.831,230.3817,230.831,8059.0
2022-09-20 11:10:00,241.64,241.79,241.1,241.17,3745.0,230.9648,231.1082,230.4487,230.5156,3745.0
2022-09-20 11:20:00,241.17,241.37,241.02,241.24,6146.0,230.5156,230.7067,230.3722,230.5825,6146.0
2022-09-20 11:30:00,241.23,241.33,240.91,241.28,8558.0,230.5729,230.6685,230.267,230.6207,8558.0
2022-09-20 11:40:00,241.22,241.66,241.21,241.56,5043.0,230.5634,230.9839,230.5538,230.8883,5043.0
2022-09-20 11:50:00,241.54,242.07,241.54,242.05,4696.0,230.8692,231.3758,230.8692,231.3567,4696.0
2022-09-20 12:00:00,242.02,242.41,241.98,242.15,3258.0,231.328,231.7008,231.2898,231.4523,3258.0
2022-09-20 12:10:00,242.21,242.51,242.2,242.22,3510.0,231.5096,231.7964,231.5001,231.5192,3510.0
2022-09-20 12:20:00,242.31,242.56,242.17,242.34,7096.0,231.6052,231.8442,231.4714,231.6339,7096.0
2022-09-20 12:30:00,242.39,242.39,241.91,242.05,6945.0,231.6817,231.6817,231.2229,231.3567,6945.0
2022-09-20 12:40:00,242.08,242.25,241.62,241.65,4157.0,231.3854,231.5478,230.9457,230.9744,4157.0
2022-09-20 12:50:00,241.57,241.81,241.29,241.62,4139.0,230.8979,231.1273,230.6303,230.9457,4139.0
2022-09-20 13:00:00,241.63,241.95,241.55,241.62,14565.0,230.9552,231.2611,230.8788,230.9457,14565.0
2022-09-20 13:10:00,241.58,241.7,241.42,241.46,14180.0,230.9074,231.0221,230.7545,230.7927,14180.0
2022-09-20 13:20:00,241.37,241.38,240.93,240.93,3280.0,230.7067,230.7163,230.2862,230.2862,3280.0
2022-09-20 13:30:00,240.86,241.07,240.6,240.66,6192.0,230.2193,230.42,229.9707,230.0281,6192.0
2022-09-20 13:40:00,240.66,240.91,240.38,240.51,6165.0,230.0281,230.267,229.7605,229.8847,6165.0
2022-09-20 13:50:00,240.35,240.51,239.78,239.89,5950.0,229.7318,229.8847,229.187,229.2921,5950.0
2022-09-20 14:00:00,239.96,240.55,239.96,240.45,4706.0,229.359,229.9229,229.359,229.8274,4706.0
2022-09-20 14:10:00,240.52,240.66,240.19,240.65,3587.0,229.8943,230.0281,229.5789,230.0185,3587.0
2022-09-20 14:20:00,240.74,241.24,240.7,241.07,3302.0,230.1046,230.5825,230.0663,230.42,3302.0
2022-09-20 14:30:00,240.95,240.95,240.41,240.46,5938.0,230.3053,230.3053,229.7891,229.8369,5938.0
2022-09-20 14:40:00,240.61,241.15,240.43,241.14,9780.0,229.9803,230.4964,229.8083,230.4869,9780.0
2022-09-20 14:50:00,240.88,241.2,240.65,240.92,12248.0,230.2384,230.5442,230.0185,230.2766,12248.0
2022-09-20 15:00:00,240.9,241.51,240.77,240.9,6468.0,230.2575,230.8405,230.1332,230.2575,6468.0
2022-09-20 15:10:00,241.04,241.16,240.89,241.12,7967.0,230.3913,230.506,230.2479,230.4678,7967.0
2022-09-20 15:20:00,241.1,241.5,241.04,241.24,13394.0,230.4487,230.831,230.3913,230.5825,13394.0
2022-09-20 15:30:00,241.23,242.34,241.08,242.33,10484.0,230.5729,231.6339,230.4295,231.6243,10484.0
2022-09-20 15:40:00,242.33,242.48,241.98,242.01,15078.0,231.6243,231.7677,231.2898,231.3184,15078.0
2022-09-20 15:50:00,242.01,242.11,241.51,241.56,53070.0,231.3184,231.414,230.8405,230.8883,53070.0
2022-09-21 09:30:00,242.24,242.92,242.2,242.86,8636.0,231.5383,232.1882,231.5001,232.1309,8636.0
2022-09-21 09:40:00,243.02,243.13,242.68,242.9,2086.0,232.2838,232.389,231.9589,232.1691,2086.0
2022-09-21 09:50:00,242.78,243.27,242.5,242.83,3178.0,232.0544,232.5228,231.7868,232.1022,3178.0
2022-09-21 10:00:00,242.68,243.16,242.62,242.98,3270.0,231.9589,232.4176,231.9015,232.2456,3270.0
2022-09-21 10:10:00,243.0,243.05,242.7,242.97,4938.0,232.2647,232.3125,231.978,232.236,4938.0
2022-09-21 10:20:00,242.77,243.05,242.7,242.86,3100.0,232.0449,232.3125,231.978,232.1309,3100.0
2022-09-21 10:30:00,242.87,243.43,242.74,243.33,10183.0,232.1405,232.6757,232.0162,232.5801,10183.0
2022-09-21 10:40:00,243.17,243.49,243.13,243.32,7782.0,232.4272,232.7331,232.389,232.5706,7782.0
2022-09-21 10:50:00,243.11,243.59,243.11,243.41,8902.0,232.3699,232.8286,232.3699,232.6566,8902.0
2022-09-21 11:00:00,243.42,243.6,243.12,243.15,7069.0,232.6662,232.8382,232.3794,232.4081,7069.0
2022-09-21 11:10:00,243.15,243.16,241.87,242.12,2619.0,232.4081,232.4176,231.1846,231.4236,2619.0
2022-09-21 11:20:00,242.29,242.54,242.07,242.54,4443.0,231.5861,231.825,231.3758,231.825,4443.0
2022-09-21 11:30:00,242.66,243.04,242.53,242.83,2874.0,231.9397,232.3029,231.8155,232.1022,2874.0
2022-09-21 11:40:00,242.78,243.74,242.74,243.37,7364.0,232.0544,232.972,232.0162,232.6184,7364.0
2022-09-21 11:50:00,243.32,243.39,243.14,243.21,3144.0,232.5706,232.6375,232.3985,232.4654,3144.0
2022-09-21 12:00:00,243.23,243.99,243.21,243.84,5075.0,232.4846,233.211,232.4654,233.0676,5075.0
2022-09-21 12:10:00,243.84,244.21,243.83,243.86,2422.0,233.0676,233.4213,233.058,233.0867,2422.0
2022-09-21 12:20:00,243.8,244.14,243.58,244.14,8117.0,233.0294,233.3544,232.8191,233.3544,8117.0
2022-09-21 12:30:00,244.08,244.08,243.47,243.75,2042.0,233.297,233.297,232.7139,232.9816,2042.0
2022-09-21 12:40:00,243.8,244.14,243.5,243.52,12707.0,233.0294,233.3544,232.7426,232.7617,12707.0
2022-09-21 12:50:00,243.55,243.85,243.54,243.77,1929.0,232.7904,233.0772,232.7809,233.0007,1929.0
2022-09-21 13:00:00,243.6,243.78,243.55,243.71,1352.0,232.8382,233.0103,232.7904,232.9433,1352.0
2022-09-21 13:10:00,243.72,244.05,243.4,243.41,3634.0,232.9529,233.2683,232.647,232.6566,3634.0
2022-09-21 13:20:00,243.26,243.26,242.94,243.22,2235.0,232.5132,232.5132,232.2074,232.475,2235.0
2022-09-21 13:30:00,243.27,243.41,243.02,243.08,3702.0,232.5228,232.6566,232.2838,232.3412,3702.0
2022-09-21 13:40:00,243.2,243.46,242.97,243.4,5490.0,232.4559,232.7044,232.236,232.647,5490.0
2022-09-21 13:50:00,243.47,243.7,243.33,243.62,11928.0,232.7139,232.9338,232.5801,232.8573,11928.0
2022-09-21 14:00:00,243.56,243.56,240.86,241.51,12357.0,232.8,232.8,230.2193,230.8405,12357.0
2022-09-21 14:10:00,241.58,241.84,240.24,240.78,4494.0,230.9074,231.156,229.6266,230.1428,4494.0
2022-09-21 14:20:00,240.73,241.54,240.73,240.89,3961.0,230.095,230.8692,230.095,230.2479,3961.0
2022-09-21 14:30:00,240.74,242.25,240.57,241.9,5323.0,230.1046,231.5478,229.9421,231.2133,5323.0
2022-09-21 14:40:00,241.64,244.2,241.59,242.81,11887.0,230.9648,233.4117,230.917,232.0831,11887.0
2022-09-21 14:50:00,242.75,243.48,242.33,243.22,3058.0,232.0258,232.7235,231.6243,232.475,3058.0
2022-09-21 15:00:00,243.3,243.41,242.85,242.87,3152.0,232.5515,232.6566,232.1213,232.1405,3152.0
2022-09-21 15:10:00,242.6,243.18,241.36,242.56,9013.0,231.8824,232.4368,230.6972,231.8442,9013.0
2022-09-21 15:20:00,242.36,242.36,240.85,240.85,4978.0,231.653,231.653,230.2097,230.2097,4978.0
2022-09-21 15:30:00,240.82,241.29,240.15,240.23,11934.0,230.181,230.6303,229.5406,229.6171,11934.0
2022-09-21 15:40:00,240.2,240.64,239.73,239.78,20239.0,229.5884,230.009,229.1392,229.187,20239.0
2022-09-21 15:50:00,239.95,240.17,238.82,238.87,57451.0,229.3495,229.5597,228.2694,228.3172,57451.0
2022-09-22 09:30:00,239.27,239.48,238.04,238.05,14276.0,228.6995,228.9002,227.5238,227.5334,14276.0
2022-09-22 09:40:00,238.19,238.68,237.88,238.06,2942.0,227.6672,228.1356,227.3709,227.543,2942.0
2022-09-22 09:50:00,238.19,238.42,237.55,237.55,8282.0,227.6672,227.887,227.0555,227.0555,8282.0
2022-09-22 10:00:00,237.31,237.57,236.65,237.16,25687.0,226.8261,227.0746,226.1952,226.6827,25687.0
2022-09-22 10:10:00,237.2,237.54,236.73,237.09,8724.0,226.7209,227.0459,226.2717,226.6158,8724.0
2022-09-22 10:20:00,237.33,237.99,237.09,237.81,15802.0,226.8452,227.476,226.6158,227.304,15802.0
2022-09-22 10:30:00,238.02,238.14,237.19,237.28,10778.0,227.5047,227.6194,226.7114,226.7974,10778.0
2022-09-22 10:40:00,237.29,237.86,236.92,237.86,4401.0,226.807,227.3518,226.4533,227.3518,4401.0
2022-09-22 10:50:00,237.69,237.69,237.14,237.14,8423.0,227.1893,227.1893,226.6636,226.6636,8423.0
2022-09-22 11:00:00,237.0,237.7,236.98,237.7,4419.0,226.5298,227.1989,226.5107,227.1989,4419.0
2022-09-22 11:10:00,237.53,237.69,237.09,237.37,13867.0,227.0364,227.1893,226.6158,226.8834,13867.0
2022-09-22 11:20:00,237.38,237.73,237.38,237.66,4061.0,226.893,227.2275,226.893,227.1606,4061.0
2022-09-22 11:30:00,237.41,237.6,237.02,237.17,9557.0,226.9217,227.1033,226.5489,226.6923,9557.0
2022-09-22 11:40:00,236.89,237.0,236.52,237.0,3933.0,226.4246,226.5298,226.071,226.5298,3933.0
2022-09-22 11:50:00,236.99,237.2,236.75,236.87,3157.0,226.5202,226.7209,226.2908,226.4055,3157.0
2022-09-22 12:00:00,236.88,237.17,236.63,237.03,2240.0,226.4151,226.6923,226.1761,226.5585,2240.0
2022-09-22 12:10:00,236.76,237.04,236.53,237.04,2512.0,226.3004,226.568,226.0805,226.568,2512.0
2022-09-22 12:20:00,237.26,237.33,236.73,236.98,6377.0,226.7783,226.8452,226.2717,226.5107,6377.0
2022-09-22 12:30:00,236.81,237.26,236.81,237.22,1736.0,226.3482,226.7783,226.3482,226.7401,1736.0
2022-09-22 12:40:00,237.19,237.62,237.17,237.45,5346.0,226.7114,227.1224,226.6923,226.9599,5346.0
2022-09-22 12:50:00,237.47,238.16,237.37,237.57,3389.0,226.979,227.6385,226.8834,227.0746,3389.0
2022-09-22 13:00:00,237.65,237.72,237.28,237.35,2600.0,227.1511,227.218,226.7974,226.8643,2600.0
2022-09-22 13:10:00,237.24,237.29,237.04,237.2,1916.0,226.7592,226.807,226.568,226.7209,1916.0
2022-09-22 13:20:00,237.16,237.38,236.94,237.38,2000.0,226.6827,226.893,226.4724,226.893,2000.0
2022-09-22 13:30:00,237.46,237.83,237.42,237.79,2708.0,226.9695,227.3231,226.9312,227.2849,2708.0
2022-09-22 13:40:00,237.89,237.9,237.58,237.7,2113.0,227.3805,227.39,227.0842,227.1989,2113.0
2022-09-22 13:50:00,238.04,238.04,237.68,237.7,1600.0,227.5238,227.5238,227.1797,227.1989,1600.0
2022-09-22 14:00:00,237.56,237.73,237.46,237.73,3145.0,227.065,227.2275,226.9695,227.2275,3145.0
2022-09-22 14:10:00,237.68,237.76,237.49,237.76,4257.0,227.1797,227.2562,226.9981,227.2562,4257.0
2022-09-22 14:20:00,237.79,237.86,237.38,237.86,2008.0,227.2849,227.3518,226.893,227.3518,2008.0
2022-09-22 14:30:00,237.73,238.12,237.72,237.97,9082.0,227.2275,227.6003,227.218,227.4569,9082.0
2022-09-22 14:40:00,237.93,237.93,237.18,237.18,5099.0,227.4187,227.4187,226.7018,226.7018,5099.0
2022-09-22 14:50:00,237.34,237.49,237.05,237.14,8891.0,226.8548,226.9981,226.5776,226.6636,8891.0
2022-09-22 15:00:00,237.23,237.49,237.23,237.34,3586.0,226.7496,226.9981,226.7496,226.8548,3586.0
2022-09-22 15:10:00,237.38,237.62,237.23,237.25,9154.0,226.893,227.1224,226.7496,226.7687,9154.0
2022-09-22 15:20:00,237.22,237.22,236.61,237.07,18835.0,226.7401,226.7401,226.157,226.5967,18835.0
2022-09-22 15:30:00,237.13,238.29,237.13,237.94,10402.0,226.654,227.7628,226.654,227.4283,10402.0
2022-09-22 15:40:00,237.87,238.34,237.77,238.15,14583.0,227.3613,227.8106,227.2658,227.629,14583.0
2022-09-22 15:50:00,238.19,238.19,236.54,236.6,55939.0,227.6672,227.6672,226.0901,226.1475,55939.0
2022-09-23 09:30:00,234.86,235.0,232.52,232.66,27492.0,224.4843,224.6181,222.2477,222.3815,27492.0
2022-09-23 09:40:00,232.72,233.21,232.07,232.24,16596.0,222.4389,222.9072,221.8176,221.9801,16596.0
2022-09-23 09:50:00,232.27,232.27,231.53,231.71,13468.0,222.0087,222.0087,221.3014,221.4735,13468.0
2022-09-23 10:00:00,231.76,232.53,231.6,232.45,14695.0,221.5213,222.2573,221.3683,222.1808,14695.0
2022-09-23 10:10:00,232.56,233.02,232.31,232.83,11142.0,222.2859,222.7256,222.047,222.544,11142.0
2022-09-23 10:20:00,232.84,232.84,232.12,232.32,10260.0,222.5536,222.5536,221.8654,222.0565,10260.0
2022-09-23 10:30:00,232.43,232.72,232.05,232.19,37868.0,222.1617,222.4389,221.7985,221.9323,37868.0
2022-09-23 10:40:00,232.19,232.25,231.37,231.73,17239.0,221.9323,221.9896,221.1485,221.4926,17239.0
2022-09-23 10:50:00,231.67,231.77,230.8,231.12,21517.0,221.4353,221.5308,220.6037,220.9095,21517.0
2022-09-23 11:00:00,231.31,231.54,231.05,231.15,13060.0,221.0912,221.311,220.8426,220.9382,13060.0
2022-09-23 11:10:00,231.32,232.01,231.13,231.99,9392.0,221.1007,221.7602,220.9191,221.7411,9392.0
2022-09-23 11:20:00,231.91,232.34,231.77,232.02,7783.0,221.6646,222.0757,221.5308,221.7698,7783.0
2022-09-23 11:30:00,232.1,232.1,231.53,231.8,7487.0,221.8463,221.8463,221.3014,221.5595,7487.0
2022-09-23 11:40:00,231.82,232.07,231.3,231.5,9959.0,221.5786,221.8176,221.0816,221.2728,9959.0
2022-09-23 11:50:00,231.63,231.98,231.53,231.78,9511.0,221.397,221.7316,221.3014,221.5404,9511.0
2022-09-23 12:00:00,231.85,231.88,231.1,231.12,41213.0,221.6073,221.636,220.8904,220.9095,41213.0
2022-09-23 12:10:00,231.1,231.46,230.88,231.3,20837.0,220.8904,221.2345,220.6802,221.0816,20837.0
2022-09-23 12:20:00,231.37,231.5,230.79,230.87,19655.0,221.1485,221.2728,220.5941,220.6706,19655.0
2022-09-23 12:30:00,230.78,230.78,229.7,230.13,21918.0,220.5846,220.5846,219.5523,219.9633,21918.0
2022-09-23 12:40:00,230.12,230.18,229.51,230.18,14572.0,219.9537,220.0111,219.3707,220.0111,14572.0
2022-09-23 12:50:00,230.24,231.05,229.98,230.95,12851.0,220.0684,220.8426,219.8199,220.7471,12851.0
2022-09-23 13:00:00,230.87,230.9,230.34,230.34,6980.0,220.6706,220.6993,220.164,220.164,6980.0
2022-09-23 13:10:00,230.38,231.05,230.38,230.91,11219.0,220.2022,220.8426,220.2022,220.7088,11219.0
2022-09-23 13:20:00,230.98,231.02,230.33,230.39,9407.0,220.7757,220.814,220.1545,220.2118,9407.0
2022-09-23 13:30:00,230.52,230.62,230.33,230.46,5181.0,220.3361,220.4316,220.1545,220.2787,5181.0
2022-09-23 13:40:00,230.37,230.38,230.07,230.22,6823.0,220.1927,220.2022,219.9059,220.0493,6823.0
2022-09-23 13:50:00,230.25,230.52,230.14,230.51,7884.0,220.078,220.3361,219.9728,220.3265,7884.0
2022-09-23 14:00:00,230.44,230.61,229.96,229.96,8608.0,220.2596,220.4221,219.8008,219.8008,8608.0
2022-09-23 14:10:00,229.86,229.96,229.27,229.27,17128.0,219.7052,219.8008,219.1413,219.1413,17128.0
2022-09-23 14:20:00,229.28,229.82,229.25,229.55,12171.0,219.1508,219.667,219.1222,219.4089,12171.0
2022-09-23 14:30:00,229.55,229.55,228.7,228.95,19095.0,219.4089,219.4089,218.5965,218.8354,19095.0
2022-09-23 14:40:00,228.89,229.29,228.63,229.08,22253.0,218.7781,219.1604,218.5296,218.9597,22253.0
2022-09-23 14:50:00,229.07,229.41,228.64,228.78,17051.0,218.9501,219.2751,218.5391,218.6729,17051.0
2022-09-23 15:00:00,228.83,229.62,228.74,229.51,14033.0,218.7207,219.4758,218.6347,219.3707,14033.0
2022-09-23 15:10:00,229.59,229.97,229.27,229.81,11132.0,219.4471,219.8104,219.1413,219.6574,11132.0
2022-09-23 15:20:00,229.66,230.42,229.64,230.4,18589.0,219.514,220.2405,219.4949,220.2214,18589.0
2022-09-23 15:30:00,230.45,231.11,230.4,231.01,19343.0,220.2691,220.9,220.2214,220.8044,19343.0
2022-09-23 15:40:00,231.06,231.82,230.95,231.42,25976.0,220.8522,221.5786,220.7471,221.1963,25976.0
2022-09-23 15:50:00,231.39,231.57,230.82,231.37,75754.0,221.1676,221.3397,220.6228,221.1485,75754.0
2022-09-26 09:30:00,229.96,230.15,229.5,229.51,28055.0,219.8008,219.9824,219.3611,219.3707,28055.0
2022-09-26 09:40:00,229.51,230.39,229.43,229.92,18010.0,219.3707,220.2118,219.2942,219.7626,18010.0
2022-09-26 09:50:00,229.78,230.65,229.78,230.38,9881.0,219.6287,220.4603,219.6287,220.2022,9881.0
2022-09-26 10:00:00,230.21,230.67,230.17,230.56,9359.0,220.0398,220.4794,220.0015,220.3743,9359.0
2022-09-26 10:10:00,230.49,231.99,230.41,231.98,9413.0,220.3074,221.7411,220.2309,221.7316,9413.0
2022-09-26 10:20:00,232.09,232.31,231.97,232.22,6960.0,221.8367,222.047,221.722,221.961,6960.0
2022-09-26 10:30:00,232.25,232.47,231.87,232.45,5038.0,221.9896,222.1999,221.6264,222.1808,5038.0
2022-09-26 10:40:00,232.44,232.65,231.87,232.14,7336.0,222.1712,222.372,221.6264,221.8845,7336.0
2022-09-26 10:50:00,232.14,232.45,231.82,232.34,6111.0,221.8845,222.1808,221.5786,222.0757,6111.0
2022-09-26 11:00:00,232.33,232.42,231.47,231.69,8065.0,222.0661,222.1521,221.2441,221.4544,8065.0
2022-09-26 11:10:00,231.61,231.64,231.27,231.27,6999.0,221.3779,221.4066,221.0529,221.0529,6999.0
2022-09-26 11:20:00,231.23,231.41,230.91,231.18,9715.0,221.0147,221.1867,220.7088,220.9669,9715.0
2022-09-26 11:30:00,231.18,231.56,231.15,231.3,7036.0,220.9669,221.3301,220.9382,221.0816,7036.0
2022-09-26 11:40:00,231.5,231.9,231.23,231.9,17640.0,221.2728,221.6551,221.0147,221.6551,17640.0
2022-09-26 11:50:00,231.91,232.47,231.67,232.31,12153.0,221.6646,222.1999,221.4353,222.047,12153.0
2022-09-26 12:00:00,232.33,232.33,231.64,231.95,5735.0,222.0661,222.0661,221.4066,221.7029,5735.0
2022-09-26 12:10:00,231.91,232.12,231.62,231.62,6550.0,221.6646,221.8654,221.3875,221.3875,6550.0
2022-09-26 12:20:00,231.62,231.63,231.22,231.49,8931.0,221.3875,221.397,221.0051,221.2632,8931.0
2022-09-26 12:30:00,231.41,231.63,231.19,231.37,8458.0,221.1867,221.397,220.9765,221.1485,8458.0
2022-09-26 12:40:00,231.34,231.78,231.18,231.73,7339.0,221.1198,221.5404,220.9669,221.4926,7339.0
2022-09-26 12:50:00,231.78,232.23,231.78,232.13,6378.0,221.5404,221.9705,221.5404,221.8749,6378.0
2022-09-26 13:00:00,232.21,232.21,231.65,231.66,6296.0,221.9514,221.9514,221.4161,221.4257,6296.0
2022-09-26 13:10:00,231.66,231.66,231.23,231.39,9565.0,221.4257,221.4257,221.0147,221.1676,9565.0
2022-09-26 13:20:00,231.42,231.74,231.32,231.64,14471.0,221.1963,221.5022,221.1007,221.4066,14471.0
2022-09-26 13:30:00,231.64,232.17,231.64,231.86,10802.0,221.4066,221.9132,221.4066,221.6169,10802.0
2022-09-26 13:40:00,231.91,232.04,231.73,231.89,6053.0,221.6646,221.7889,221.4926,221.6455,6053.0
2022-09-26 13:50:00,231.88,232.16,231.72,231.82,5452.0,221.636,221.9036,221.483,221.5786,5452.0
2022-09-26 14:00:00,231.63,232.45,231.63,232.35,7551.0,221.397,222.1808,221.397,222.0852,7551.0
2022-09-26 14:10:00,232.4,232.74,232.26,232.52,7481.0,222.133,222.458,221.9992,222.2477,7481.0
2022-09-26 14:20:00,232.41,232.48,232.02,232.06,11525.0,222.1426,222.2095,221.7698,221.808,11525.0
2022-09-26 14:30:00,232.06,232.28,231.92,232.08,12820.0,221.808,222.0183,221.6742,221.8271,12820.0
2022-09-26 14:40:00,232.18,232.99,232.04,232.89,16254.0,221.9227,222.6969,221.7889,222.6014,16254.0
2022-09-26 14:50:00,232.92,233.23,232.65,233.06,10225.0,222.63,222.9263,222.372,222.7638,10225.0
2022-09-26 15:00:00,233.1,233.31,232.9,233.31,19049.0,222.8021,223.0028,222.6109,223.0028,19049.0
2022-09-26 15:10:00,233.2,233.21,232.5,232.92,18364.0,222.8977,222.9072,222.2286,222.63,18364.0
2022-09-26 15:20:00,232.91,232.99,232.58,232.76,16322.0,222.6205,222.6969,222.305,222.4771,16322.0
2022-09-26 15:30:00,232.68,233.11,232.59,232.9,24713.0,222.4006,222.8116,222.3146,222.6109,24713.0
2022-09-26 15:40:00,232.9,233.53,232.9,233.34,20343.0,222.6109,223.2131,222.6109,223.0315,20343.0
2022-09-26 15:50:00,233.31,233.97,232.56,232.81,102699.0,223.0028,223.6336,222.2859,222.5249,102699.0
2022-09-27 09:30:00,235.0,236.2,234.26,236.18,11692.0,224.6181,225.7651,223.9108,225.746,11692.0
2022-09-27 09:40:00,236.18,236.36,235.46,235.9,15138.0,225.746,225.9181,225.0578,225.4784,15138.0
2022-09-27 09:50:00,236.01,236.41,235.74,235.99,15730.0,225.5835,225.9658,225.3254,225.5644,15730.0
2022-09-27 10:00:00,235.99,235.99,233.81,234.27,31562.0,225.5644,225.5644,223.4807,223.9204,31562.0
2022-09-27 10:10:00,234.06,235.07,234.06,234.66,10763.0,223.7197,224.685,223.7197,224.2932,10763.0
2022-09-27 10:20:00,234.73,235.65,234.63,235.06,6561.0,224.3601,225.2394,224.2645,224.6755,6561.0
2022-09-27 10:30:00,235.04,235.93,234.97,235.58,4834.0,224.6564,225.5071,224.5895,225.1725,4834.0
2022-09-27 10:40:00,235.48,235.83,235.39,235.83,3416.0,225.0769,225.4115,224.9909,225.4115,3416.0
2022-09-27 10:50:00,235.83,235.83,235.22,235.52,3124.0,225.4115,225.4115,224.8284,225.1152,3124.0
2022-09-27 11:00:00,235.56,235.65,234.7,235.1,5178.0,225.1534,225.2394,224.3314,224.7137,5178.0
2022-09-27 11:10:00,235.07,235.24,234.89,235.08,6563.0,224.685,224.8475,224.513,224.6946,6563.0
2022-09-27 11:20:00,235.05,235.05,233.81,233.95,13635.0,224.6659,224.6659,223.4807,223.6145,13635.0
2022-09-27 11:30:00,233.95,234.77,233.9,234.56,9286.0,223.6145,224.3983,223.5667,224.1976,9286.0
2022-09-27 11:40:00,234.56,234.67,234.36,234.53,12852.0,224.1976,224.3027,224.0064,224.1689,12852.0
2022-09-27 11:50:00,234.49,234.69,233.62,233.7,7914.0,224.1307,224.3218,223.2991,223.3756,7914.0
2022-09-27 12:00:00,233.7,233.92,233.35,233.44,11029.0,223.3756,223.5859,223.041,223.1271,11029.0
2022-09-27 12:10:00,233.44,233.44,232.8,232.82,11054.0,223.1271,223.1271,222.5153,222.5344,11054.0
2022-09-27 12:20:00,232.51,232.91,232.35,232.71,2780.0,222.2381,222.6205,222.0852,222.4293,2780.0
2022-09-27 12:30:00,232.6,233.1,232.46,232.59,8146.0,222.3242,222.8021,222.1904,222.3146,8146.0
2022-09-27 12:40:00,232.47,233.08,232.42,233.01,9529.0,222.1999,222.783,222.1521,222.7161,9529.0
2022-09-27 12:50:00,233.02,233.38,232.54,233.26,9371.0,222.7256,223.0697,222.2668,222.955,9371.0
2022-09-27 13:00:00,233.24,233.4,232.55,232.72,15033.0,222.9359,223.0888,222.2764,222.4389,15033.0
2022-09-27 13:10:00,232.97,233.06,232.64,232.87,9254.0,222.6778,222.7638,222.3624,222.5822,9254.0
2022-09-27 13:20:00,232.76,233.25,232.75,232.87,8515.0,222.4771,222.9455,222.4675,222.5822,8515.0
2022-09-27 13:30:00,232.78,232.93,232.11,232.21,21147.0,222.4962,222.6396,221.8558,221.9514,21147.0
2022-09-27 13:40:00,232.2,232.59,232.0,232.35,17522.0,221.9418,222.3146,221.7507,222.0852,17522.0
2022-09-27 13:50:00,232.22,232.63,232.07,232.58,13746.0,221.961,222.3528,221.8176,222.305,13746.0
2022-09-27 14:00:00,232.66,233.17,232.62,232.7,10956.0,222.3815,222.869,222.3433,222.4197,10956.0
2022-09-27 14:10:00,232.62,233.1,232.61,232.92,17511.0,222.3433,222.8021,222.3337,222.63,17511.0
2022-09-27 14:20:00,232.78,232.87,231.92,232.6,53445.0,222.4962,222.5822,221.6742,222.3242,53445.0
2022-09-27 14:30:00,232.42,233.08,231.87,233.08,42942.0,222.1521,222.783,221.6264,222.783,42942.0
2022-09-27 14:40:00,233.1,233.47,232.76,233.46,7340.0,222.8021,223.1557,222.4771,223.1462,7340.0
2022-09-27 14:50:00,233.43,233.69,233.15,233.31,12686.0,223.1175,223.366,222.8499,223.0028,12686.0
2022-09-27 15:00:00,233.34,233.34,232.7,233.21,14609.0,223.0315,223.0315,222.4197,222.9072,14609.0
2022-09-27 15:10:00,233.24,233.32,232.57,233.07,15710.0,222.9359,223.0124,222.2955,222.7734,15710.0
2022-09-27 15:20:00,233.15,233.48,232.75,233.27,23498.0,222.8499,223.1653,222.4675,222.9646,23498.0
2022-09-27 15:30:00,233.34,233.34,232.54,232.56,24218.0,223.0315,223.0315,222.2668,222.2859,24218.0
2022-09-27 15:40:00,232.54,233.13,232.46,233.03,39406.0,222.2668,222.8308,222.1904,222.7352,39406.0
2022-09-27 15:50:00,233.0,233.57,232.51,232.79,120142.0,222.7065,223.2513,222.2381,222.5058,120142.0
2022-09-28 09:30:00,233.19,234.22,232.96,232.96,11886.0,222.8881,223.8726,222.6683,222.6683,11886.0
2022-09-28 09:40:00,233.2,234.1,232.76,233.91,5082.0,222.8977,223.7579,222.4771,223.5763,5082.0
2022-09-28 09:50:00,233.84,234.46,233.74,234.46,10962.0,223.5094,224.102,223.4138,224.102,10962.0
2022-09-28 10:00:00,234.48,235.15,234.08,234.21,7537.0,224.1211,224.7615,223.7388,223.863,7537.0
2022-09-28 10:10:00,234.21,234.35,233.7,233.84,7655.0,223.863,223.9969,223.3756,223.5094,7655.0
2022-09-28 10:20:00,233.93,234.17,233.66,234.17,9713.0,223.5954,223.8248,223.3373,223.8248,9713.0
2022-09-28 10:30:00,234.23,234.72,233.84,234.65,7757.0,223.8822,224.3505,223.5094,224.2836,7757.0
2022-09-28 10:40:00,234.44,235.19,234.26,234.6,7325.0,224.0829,224.7997,223.9108,224.2358,7325.0
2022-09-28 10:50:00,234.5,234.63,234.25,234.5,10011.0,224.1402,224.2645,223.9013,224.1402,10011.0
2022-09-28 11:00:00,234.35,234.76,234.11,234.11,10135.0,223.9969,224.3887,223.7675,223.7675,10135.0
2022-09-28 11:10:00,234.05,234.87,233.97,234.51,6230.0,223.7101,224.4939,223.6336,224.1498,6230.0
2022-09-28 11:20:00,234.61,235.16,234.6,234.83,7160.0,224.2454,224.7711,224.2358,224.4556,7160.0
2022-09-28 11:30:00,234.73,235.27,234.52,234.72,14366.0,224.3601,224.8762,224.1593,224.3505,14366.0
2022-09-28 11:40:00,234.63,234.85,234.22,234.8,5010.0,224.2645,224.4748,223.8726,224.427,5010.0
2022-09-28 11:50:00,234.69,235.34,234.69,235.07,4540.0,224.3218,224.9431,224.3218,224.685,4540.0
2022-09-28 12:00:00,235.1,235.47,235.1,235.16,6846.0,224.7137,225.0674,224.7137,224.7711,6846.0
2022-09-28 12:10:00,235.16,236.04,235.14,236.04,7332.0,224.7711,225.6122,224.752,225.6122,7332.0
2022-09-28 12:20:00,236.18,236.33,235.78,235.87,4627.0,225.746,225.8894,225.3637,225.4497,4627.0
2022-09-28 12:30:00,235.87,236.03,235.62,235.66,8439.0,225.4497,225.6026,225.2107,225.249,8439.0
2022-09-28 12:40:00,235.62,236.37,235.61,236.05,8051.0,225.2107,225.9276,225.2012,225.6218,8051.0
2022-09-28 12:50:00,236.09,236.27,235.93,236.05,5516.0,225.66,225.832,225.5071,225.6218,5516.0
2022-09-28 13:00:00,236.11,237.41,235.91,237.41,37157.0,225.6791,226.9217,225.4879,226.9217,37157.0
2022-09-28 13:10:00,237.3,237.3,236.68,236.99,8988.0,226.8165,226.8165,226.2239,226.5202,8988.0
2022-09-28 13:20:00,236.89,236.95,236.71,236.72,6403.0,226.4246,226.482,226.2526,226.2622,6403.0
2022-09-28 13:30:00,236.72,236.84,236.38,236.53,8601.0,226.2622,226.3769,225.9372,226.0805,8601.0
2022-09-28 13:40:00,236.53,236.6,236.35,236.36,5085.0,226.0805,226.1475,225.9085,225.9181,5085.0
2022-09-28 13:50:00,236.19,236.55,236.01,236.5,8680.0,225.7556,226.0997,225.5835,226.0519,8680.0
2022-09-28 14:00:00,236.59,236.89,236.5,236.74,4683.0,226.1379,226.4246,226.0519,226.2813,4683.0
2022-09-28 14:10:00,236.7,236.8,236.52,236.52,3941.0,226.243,226.3386,226.071,226.071,3941.0
2022-09-28 14:20:00,236.54,236.77,236.37,236.68,3999.0,226.0901,226.3099,225.9276,226.2239,3999.0
2022-09-28 14:30:00,236.79,237.38,236.77,237.25,4597.0,226.3291,226.893,226.3099,226.7687,4597.0
2022-09-28 14:40:00,237.17,237.22,236.75,237.17,5618.0,226.6923,226.7401,226.2908,226.6923,5618.0
2022-09-28 14:50:00,237.2,237.34,236.96,236.96,5724.0,226.7209,226.8548,226.4915,226.4915,5724.0
2022-09-28 15:00:00,237.13,237.85,237.1,237.72,6506.0,226.654,227.3422,226.6254,227.218,6506.0
2022-09-28 15:10:00,237.64,237.81,237.51,237.73,10694.0,227.1415,227.304,227.0173,227.2275,10694.0
2022-09-28 15:20:00,237.72,237.75,237.39,237.58,16046.0,227.218,227.2466,226.9026,227.0842,16046.0
2022-09-28 15:30:00,237.62,238.09,237.61,237.78,16920.0,227.1224,227.5716,227.1128,227.2753,16920.0
2022-09-28 15:40:00,237.8,238.31,237.74,238.23,26000.0,227.2944,227.7819,227.2371,227.7054,26000.0
2022-09-28 15:50:00,238.21,238.22,237.32,237.33,109544.0,227.6863,227.6959,226.8356,226.8452,109544.0
2022-09-29 09:30:00,237.48,237.73,235.55,235.97,24232.0,226.9886,227.2275,225.1438,225.5453,24232.0
2022-09-29 09:40:00,235.95,236.26,234.78,235.21,14650.0,225.5262,225.8225,224.4079,224.8189,14650.0
2022-09-29 09:50:00,235.2,235.21,234.07,234.27,10434.0,224.8093,224.8189,223.7292,223.9204,10434.0
2022-09-29 10:00:00,234.17,234.17,233.33,233.61,37463.0,223.8248,223.8248,223.0219,223.2895,37463.0
2022-09-29 10:10:00,233.67,233.83,232.9,233.0,20010.0,223.3469,223.4998,222.6109,222.7065,20010.0
2022-09-29 10:20:00,232.96,233.43,232.92,233.3,12122.0,222.6683,223.1175,222.63,222.9932,12122.0
2022-09-29 10:30:00,233.09,233.17,232.8,232.8,9337.0,222.7925,222.869,222.5153,222.5153,9337.0
2022-09-29 10:40:00,232.9,233.12,232.66,233.09,15396.0,222.6109,222.8212,222.3815,222.7925,15396.0
2022-09-29 10:50:00,233.16,233.68,233.08,233.5,8835.0,222.8594,223.3565,222.783,223.1844,8835.0
2022-09-29 11:00:00,233.45,234.78,233.4,234.69,11206.0,223.1366,224.4079,223.0888,224.3218,11206.0
2022-09-29 11:10:00,234.57,234.71,234.21,234.49,11878.0,224.2071,224.341,223.863,224.1307,11878.0
2022-09-29 11:20:00,234.46,234.5,233.93,234.21,12040.0,224.102,224.1402,223.5954,223.863,12040.0
2022-09-29 11:30:00,234.13,234.24,233.94,234.01,9697.0,223.7866,223.8917,223.605,223.6719,9697.0
2022-09-29 11:40:00,234.08,234.49,233.91,234.2,7519.0,223.7388,224.1307,223.5763,223.8535,7519.0
2022-09-29 11:50:00,234.37,235.58,234.37,235.25,9156.0,224.016,225.1725,224.016,224.8571,9156.0
2022-09-29 12:00:00,235.1,235.28,234.47,235.17,9671.0,224.7137,224.8858,224.1116,224.7806,9671.0
2022-09-29 12:10:00,234.98,234.98,233.95,234.03,8750.0,224.599,224.599,223.6145,223.691,8750.0
2022-09-29 12:20:00,234.22,234.29,233.56,233.56,3558.0,223.8726,223.9395,223.2418,223.2418,3558.0
2022-09-29 12:30:00,233.63,233.82,233.55,233.77,2485.0,223.3087,223.4903,223.2322,223.4425,2485.0
2022-09-29 12:40:00,233.72,233.85,233.6,233.81,6697.0,223.3947,223.5189,223.28,223.4807,6697.0
2022-09-29 12:50:00,233.8,234.04,233.6,233.77,2605.0,223.4712,223.7005,223.28,223.4425,2605.0
2022-09-29 13:00:00,233.73,233.79,233.3,233.4,15159.0,223.4042,223.4616,222.9932,223.0888,15159.0
2022-09-29 13:10:00,233.55,233.85,233.47,233.47,6724.0,223.2322,223.5189,223.1557,223.1557,6724.0
2022-09-29 13:20:00,233.47,233.88,233.39,233.84,6144.0,223.1557,223.5476,223.0793,223.5094,6144.0
2022-09-29 13:30:00,233.66,234.0,233.45,233.77,6516.0,223.3373,223.6623,223.1366,223.4425,6516.0
2022-09-29 13:40:00,233.75,234.08,233.68,233.98,8110.0,223.4234,223.7388,223.3565,223.6432,8110.0
2022-09-29 13:50:00,233.91,234.0,233.36,233.47,14586.0,223.5763,223.6623,223.0506,223.1557,14586.0
2022-09-29 14:00:00,233.41,233.72,233.13,233.54,6903.0,223.0984,223.3947,222.8308,223.2226,6903.0
2022-09-29 14:10:00,233.56,233.84,233.35,233.45,14031.0,223.2418,223.5094,223.041,223.1366,14031.0
2022-09-29 14:20:00,233.45,233.88,233.29,233.83,4902.0,223.1366,223.5476,222.9837,223.4998,4902.0
2022-09-29 14:30:00,233.92,234.57,233.9,234.37,8177.0,223.5859,224.2071,223.5667,224.016,8177.0
2022-09-29 14:40:00,234.31,234.46,234.03,234.03,7818.0,223.9586,224.102,223.691,223.691,7818.0
2022-09-29 14:50:00,234.05,234.18,233.82,234.0,20244.0,223.7101,223.8344,223.4903,223.6623,20244.0
2022-09-29 15:00:00,233.97,234.46,233.95,234.16,8764.0,223.6336,224.102,223.6145,223.8152,8764.0
2022-09-29 15:10:00,234.2,234.94,234.17,234.89,8801.0,223.8535,224.5608,223.8248,224.513,8801.0
2022-09-29 15:20:00,234.78,234.78,234.0,234.12,11185.0,224.4079,224.4079,223.6623,223.777,11185.0
2022-09-29 15:30:00,234.17,235.34,234.09,235.0,12573.0,223.8248,224.9431,223.7483,224.6181,12573.0
2022-09-29 15:40:00,235.03,235.11,234.28,234.35,24355.0,224.6468,224.7233,223.9299,223.9969,24355.0
2022-09-29 15:50:00,234.37,234.63,233.49,233.71,135580.0,224.016,224.2645,223.1748,223.3851,135580.0
2022-09-30 09:30:00,233.85,234.4,232.25,232.36,20551.0,223.5189,224.0446,221.9896,222.0948,20551.0
2022-09-30 09:40:00,232.35,233.77,232.35,232.95,3832.0,222.0852,223.4425,222.0852,222.6587,3832.0
2022-09-30 09:50:00,233.31,234.03,232.79,234.03,5203.0,223.0028,223.691,222.5058,223.691,5203.0
2022-09-30 10:00:00,233.96,234.48,233.46,234.27,8126.0,223.6241,224.1211,223.1462,223.9204,8126.0
2022-09-30 10:10:00,234.26,234.26,233.72,234.25,12859.0,223.9108,223.9108,223.3947,223.9013,12859.0
2022-09-30 10:20:00,234.16,234.24,233.4,233.95,4361.0,223.8152,223.8917,223.0888,223.6145,4361.0
2022-09-30 10:30:00,234.05,234.71,233.77,234.11,5986.0,223.7101,224.341,223.4425,223.7675,5986.0
2022-09-30 10:40:00,234.07,234.12,233.39,234.08,9528.0,223.7292,223.777,223.0793,223.7388,9528.0
2022-09-30 10:50:00,234.15,234.35,233.58,233.58,7231.0,223.8057,223.9969,223.2609,223.2609,7231.0
2022-09-30 11:00:00,233.59,234.5,233.52,234.5,6433.0,223.2704,224.1402,223.2035,224.1402,6433.0
2022-09-30 11:10:00,234.47,234.56,233.91,234.0,4031.0,224.1116,224.1976,223.5763,223.6623,4031.0
2022-09-30 11:20:00,234.01,234.15,233.72,234.15,5963.0,223.6719,223.8057,223.3947,223.8057,5963.0
2022-09-30 11:30:00,233.87,234.25,233.58,233.7,8546.0,223.5381,223.9013,223.2609,223.3756,8546.0
2022-09-30 11:40:00,233.7,233.7,232.58,232.62,3922.0,223.3756,223.3756,222.305,222.3433,3922.0
2022-09-30 11:50:00,232.37,232.4,232.03,232.15,6638.0,222.1043,222.133,221.7793,221.894,6638.0
2022-09-30 12:00:00,232.01,232.19,231.69,231.86,3688.0,221.7602,221.9323,221.4544,221.6169,3688.0
2022-09-30 12:10:00,231.86,232.4,231.85,232.34,7079.0,221.6169,222.133,221.6073,222.0757,7079.0
2022-09-30 12:20:00,232.38,232.76,232.18,232.56,4304.0,222.1139,222.4771,221.9227,222.2859,4304.0
2022-09-30 12:30:00,232.57,232.69,232.37,232.49,9083.0,222.2955,222.4102,222.1043,222.219,9083.0
2022-09-30 12:40:00,232.51,232.6,232.44,232.44,2650.0,222.2381,222.3242,222.1712,222.1712,2650.0
2022-09-30 12:50:00,232.33,232.41,232.22,232.41,1602.0,222.0661,222.1426,221.961,222.1426,1602.0
2022-09-30 13:00:00,232.2,232.48,232.01,232.42,3372.0,221.9418,222.2095,221.7602,222.1521,3372.0
2022-09-30 13:10:00,232.36,232.59,232.21,232.46,8109.0,222.0948,222.3146,221.9514,222.1904,8109.0
2022-09-30 13:20:00,232.47,232.84,232.44,232.8,4879.0,222.1999,222.5536,222.1712,222.5153,4879.0
2022-09-30 13:30:00,232.79,232.86,232.37,232.48,5780.0,222.5058,222.5727,222.1043,222.2095,5780.0
2022-09-30 13:40:00,232.42,232.66,232.42,232.5,5914.0,222.1521,222.3815,222.1521,222.2286,5914.0
2022-09-30 13:50:00,232.49,232.62,232.19,232.19,5516.0,222.219,222.3433,221.9323,221.9323,5516.0
2022-09-30 14:00:00,232.22,232.49,232.09,232.49,6417.0,221.961,222.219,221.8367,222.219,6417.0
2022-09-30 14:10:00,232.58,232.67,232.41,232.41,4277.0,222.305,222.3911,222.1426,222.1426,4277.0
2022-09-30 14:20:00,232.45,232.45,231.91,232.06,2963.0,222.1808,222.1808,221.6646,221.808,2963.0
2022-09-30 14:30:00,232.04,232.1,231.65,231.84,3291.0,221.7889,221.8463,221.4161,221.5977,3291.0
2022-09-30 14:40:00,231.64,231.71,230.78,231.01,4019.0,221.4066,221.4735,220.5846,220.8044,4019.0
2022-09-30 14:50:00,230.85,231.16,230.53,230.68,3681.0,220.6515,220.9478,220.3456,220.489,3681.0
2022-09-30 15:00:00,230.76,231.3,230.76,231.1,3000.0,220.5655,221.0816,220.5655,220.8904,3000.0
2022-09-30 15:10:00,231.12,231.32,230.6,231.15,6531.0,220.9095,221.1007,220.4125,220.9382,6531.0
2022-09-30 15:20:00,231.05,231.32,230.67,231.32,8594.0,220.8426,221.1007,220.4794,221.1007,8594.0
2022-09-30 15:30:00,231.34,231.61,230.7,230.88,7197.0,221.1198,221.3779,220.5081,220.6802,7197.0
2022-09-30 15:40:00,230.88,231.07,230.46,230.5,17094.0,220.6802,220.8618,220.2787,220.3169,17094.0
2022-09-30 15:50:00,230.4,230.4,229.44,229.71,84194.0,220.2214,220.2214,219.3038,219.5618,84194.0
2022-10-03 09:30:00,231.66,233.0,230.73,232.12,15049.0,221.4257,222.7065,220.5368,221.8654,15049.0
2022-10-03 09:40:00,232.05,232.45,231.72,232.01,7766.0,221.7985,222.1808,221.483,221.7602,7766.0
2022-10-03 09:50:00,232.13,232.52,231.85,231.94,13950.0,221.8749,222.2477,221.6073,221.6933,13950.0
2022-10-03 10:00:00,232.12,232.97,232.01,232.68,23266.0,221.8654,222.6778,221.7602,222.4006,23266.0
2022-10-03 10:10:00,232.64,233.92,232.46,233.84,8036.0,222.3624,223.5859,222.1904,223.5094,8036.0
2022-10-03 10:20:00,233.93,234.17,233.07,233.11,9414.0,223.5954,223.8248,222.7734,222.8116,9414.0
2022-10-03 10:30:00,233.07,233.42,232.85,232.85,9800.0,222.7734,223.1079,222.5631,222.5631,9800.0
2022-10-03 10:40:00,232.83,232.83,232.07,232.68,3930.0,222.544,222.544,221.8176,222.4006,3930.0
2022-10-03 10:50:00,232.54,232.73,232.36,232.56,4102.0,222.2668,222.4484,222.0948,222.2859,4102.0
2022-10-03 11:00:00,232.54,233.39,232.54,233.35,4100.0,222.2668,223.0793,222.2668,223.041,4100.0
2022-10-03 11:10:00,233.44,233.5,233.13,233.14,5090.0,223.1271,223.1844,222.8308,222.8403,5090.0
2022-10-03 11:20:00,233.08,233.49,232.85,233.49,6609.0,222.783,223.1748,222.5631,223.1748,6609.0
2022-10-03 11:30:00,233.61,233.65,232.71,233.13,6253.0,223.2895,223.3278,222.4293,222.8308,6253.0
2022-10-03 11:40:00,233.07,233.19,232.56,232.85,8322.0,222.7734,222.8881,222.2859,222.5631,8322.0
2022-10-03 11:50:00,232.88,233.21,232.6,232.6,3718.0,222.5918,222.9072,222.3242,222.3242,3718.0
2022-10-03 12:00:00,232.76,232.87,232.37,232.68,4323.0,222.4771,222.5822,222.1043,222.4006,4323.0
2022-10-03 12:10:00,232.83,233.12,232.68,232.96,4739.0,222.544,222.8212,222.4006,222.6683,4739.0
2022-10-03 12:20:00,233.01,233.1,232.09,232.18,14593.0,222.7161,222.8021,221.8367,221.9227,14593.0
2022-10-03 12:30:00,232.15,232.65,232.14,232.65,3947.0,221.894,222.372,221.8845,222.372,3947.0
2022-10-03 12:40:00,232.64,232.64,232.1,232.44,6125.0,222.3624,222.3624,221.8463,222.1712,6125.0
2022-10-03 12:50:00,232.36,232.47,232.06,232.25,4336.0,222.0948,222.1999,221.808,221.9896,4336.0
2022-10-03 13:00:00,232.34,232.64,232.18,232.63,3708.0,222.0757,222.3624,221.9227,222.3528,3708.0
2022-10-03 13:10:00,232.75,232.86,232.4,232.76,3150.0,222.4675,222.5727,222.133,222.4771,3150.0
2022-10-03 13:20:00,232.81,233.29,232.74,232.85,4063.0,222.5249,222.9837,222.458,222.5631,4063.0
2022-10-03 13:30:00,232.65,233.25,232.65,233.09,3563.0,222.372,222.9455,222.372,222.7925,3563.0
2022-10-03 13:40:00,233.24,233.48,233.2,233.35,3517.0,222.9359,223.1653,222.8977,223.041,3517.0
2022-10-03 13:50:00,233.49,233.49,233.02,233.18,3658.0,223.1748,223.1748,222.7256,222.8785,3658.0
2022-10-03 14:00:00,233.31,233.77,233.3,233.59,3151.0,223.0028,223.4425,222.9932,223.2704,3151.0
2022-10-03 14:10:00,233.59,233.89,233.57,233.85,3178.0,223.2704,223.5572,223.2513,223.5189,3178.0
2022-10-03 14:20:00,233.83,234.41,233.75,234.22,8593.0,223.4998,224.0542,223.4234,223.8726,8593.0
2022-10-03 14:30:00,234.22,234.54,234.21,234.43,6323.0,223.8726,224.1785,223.863,224.0733,6323.0
2022-10-03 14:40:00,234.43,234.55,233.91,233.91,14023.0,224.0733,224.188,223.5763,223.5763,14023.0
2022-10-03 14:50:00,234.17,234.81,234.13,234.62,6524.0,223.8248,224.4365,223.7866,224.2549,6524.0
2022-10-03 15:00:00,234.51,234.78,234.34,234.75,7931.0,224.1498,224.4079,223.9873,224.3792,7931.0
2022-10-03 15:10:00,234.73,234.74,234.09,234.39,6067.0,224.3601,224.3696,223.7483,224.0351,6067.0
2022-10-03 15:20:00,234.35,234.5,234.17,234.29,9700.0,223.9969,224.1402,223.8248,223.9395,9700.0
2022-10-03 15:30:00,234.3,234.58,234.0,234.42,11351.0,223.9491,224.2167,223.6623,224.0638,11351.0
2022-10-03 15:40:00,234.44,234.6,234.19,234.43,22963.0,224.0829,224.2358,223.8439,224.0733,22963.0
2022-10-03 15:50:00,234.53,234.8,233.92,234.51,85457.0,224.1689,224.427,223.5859,224.1498,85457.0
2022-10-04 09:30:00,235.18,236.67,235.07,236.64,32242.0,224.7902,226.2144,224.685,226.1857,32242.0
2022-10-04 09:40:00,236.83,237.82,236.64,237.74,11597.0,226.3673,227.3136,226.1857,227.2371,11597.0
2022-10-04 09:50:00,237.71,238.53,237.01,238.53,26477.0,227.2084,227.9922,226.5393,227.9922,26477.0
2022-10-04 10:00:00,238.57,239.54,238.57,239.22,24877.0,228.0304,228.9576,228.0304,228.6517,24877.0
2022-10-04 10:10:00,239.14,239.52,238.74,238.84,17072.0,228.5752,228.9385,228.1929,228.2885,17072.0
2022-10-04 10:20:00,238.78,239.15,238.62,238.76,18756.0,228.2311,228.5848,228.0782,228.212,18756.0
2022-10-04 10:30:00,238.66,238.86,237.79,237.85,10127.0,228.1164,228.3076,227.2849,227.3422,10127.0
2022-10-04 10:40:00,237.72,237.98,236.7,236.7,10088.0,227.218,227.4665,226.243,226.243,10088.0
2022-10-04 10:50:00,236.66,237.62,236.45,237.49,13328.0,226.2048,227.1224,226.0041,226.9981,13328.0
2022-10-04 11:00:00,237.61,237.77,237.02,237.02,7963.0,227.1128,227.2658,226.5489,226.5489,7963.0
2022-10-04 11:10:00,237.0,237.07,236.29,236.57,10142.0,226.5298,226.5967,225.8511,226.1188,10142.0
2022-10-04 11:20:00,236.58,237.21,236.39,236.96,7007.0,226.1283,226.7305,225.9467,226.4915,7007.0
2022-10-04 11:30:00,237.18,237.67,236.95,237.11,6340.0,226.7018,227.1702,226.482,226.6349,6340.0
2022-10-04 11:40:00,237.19,237.23,236.89,237.06,4930.0,226.7114,226.7496,226.4246,226.5871,4930.0
2022-10-04 11:50:00,236.96,237.27,236.55,236.76,5591.0,226.4915,226.7879,226.0997,226.3004,5591.0
2022-10-04 12:00:00,236.83,237.12,236.73,237.03,5150.0,226.3673,226.6445,226.2717,226.5585,5150.0
2022-10-04 12:10:00,237.0,237.29,236.88,237.29,5584.0,226.5298,226.807,226.4151,226.807,5584.0
2022-10-04 12:20:00,237.19,237.45,236.43,236.6,14677.0,226.7114,226.9599,225.985,226.1475,14677.0
2022-10-04 12:30:00,236.59,237.17,236.42,237.03,4021.0,226.1379,226.6923,225.9754,226.5585,4021.0
2022-10-04 12:40:00,237.07,237.08,236.74,236.84,6344.0,226.5967,226.6062,226.2813,226.3769,6344.0
2022-10-04 12:50:00,236.77,237.09,236.6,237.07,8402.0,226.3099,226.6158,226.1475,226.5967,8402.0
2022-10-04 13:00:00,237.09,237.1,236.52,236.52,3660.0,226.6158,226.6254,226.071,226.071,3660.0
2022-10-04 13:10:00,236.51,236.6,235.92,235.92,7684.0,226.0614,226.1475,225.4975,225.4975,7684.0
2022-10-04 13:20:00,235.81,236.34,235.8,236.21,4395.0,225.3924,225.8989,225.3828,225.7747,4395.0
2022-10-04 13:30:00,236.28,236.51,236.24,236.35,5268.0,225.8416,226.0614,225.8034,225.9085,5268.0
2022-10-04 13:40:00,236.36,236.91,236.33,236.84,8589.0,225.9181,226.4438,225.8894,226.3769,8589.0
2022-10-04 13:50:00,236.65,237.25,236.65,236.95,6097.0,226.1952,226.7687,226.1952,226.482,6097.0
2022-10-04 14:00:00,236.97,237.21,236.85,237.03,6904.0,226.5011,226.7305,226.3864,226.5585,6904.0
2022-10-04 14:10:00,237.12,237.32,236.82,236.88,6886.0,226.6445,226.8356,226.3577,226.4151,6886.0
2022-10-04 14:20:00,236.72,236.81,236.16,236.16,5033.0,226.2622,226.3482,225.7269,225.7269,5033.0
2022-10-04 14:30:00,236.26,236.63,236.19,236.32,4696.0,225.8225,226.1761,225.7556,225.8798,4696.0
2022-10-04 14:40:00,236.38,236.86,236.15,236.84,4275.0,225.9372,226.396,225.7173,226.3769,4275.0
2022-10-04 14:50:00,236.94,237.26,236.76,237.21,8090.0,226.4724,226.7783,226.3004,226.7305,8090.0
2022-10-04 15:00:00,237.14,237.15,236.65,236.65,7573.0,226.6636,226.6732,226.1952,226.1952,7573.0
2022-10-04 15:10:00,236.65,236.75,236.24,236.61,6177.0,226.1952,226.2908,225.8034,226.157,6177.0
2022-10-04 15:20:00,236.53,237.29,236.52,237.1,10570.0,226.0805,226.807,226.071,226.6254,10570.0
2022-10-04 15:30:00,237.06,237.3,236.66,237.21,13205.0,226.5871,226.8165,226.2048,226.7305,13205.0
2022-10-04 15:40:00,237.21,237.46,237.09,237.35,18853.0,226.7305,226.9695,226.6158,226.8643,18853.0
2022-10-04 15:50:00,237.34,237.59,237.03,237.59,91185.0,226.8548,227.0937,226.5585,227.0937,91185.0
2022-10-05 09:30:00,237.11,237.88,236.86,237.19,16003.0,226.6349,227.3709,226.396,226.7114,16003.0
2022-10-05 09:40:00,237.08,237.42,236.23,237.0,5923.0,226.6062,226.9312,225.7938,226.5298,5923.0
2022-10-05 09:50:00,237.06,237.54,236.24,236.33,9307.0,226.5871,227.0459,225.8034,225.8894,9307.0
2022-10-05 10:00:00,236.17,236.47,235.04,235.05,18806.0,225.7365,226.0232,224.6564,224.6659,18806.0
2022-10-05 10:10:00,235.09,235.09,234.16,234.27,10051.0,224.7042,224.7042,223.8152,223.9204,10051.0
2022-10-05 10:20:00,234.43,234.58,234.05,234.19,9429.0,224.0733,224.2167,223.7101,223.8439,9429.0
2022-10-05 10:30:00,234.24,234.87,234.19,234.87,5010.0,223.8917,224.4939,223.8439,224.4939,5010.0
2022-10-05 10:40:00,234.94,235.12,234.45,234.73,5248.0,224.5608,224.7328,224.0924,224.3601,5248.0
2022-10-05 10:50:00,234.54,234.62,234.2,234.28,4326.0,224.1785,224.2549,223.8535,223.9299,4326.0
2022-10-05 11:00:00,234.25,235.01,234.22,234.99,8153.0,223.9013,224.6277,223.8726,224.6086,8153.0
2022-10-05 11:10:00,234.84,235.71,234.63,235.4,9768.0,224.4652,225.2968,224.2645,225.0005,9768.0
2022-10-05 11:20:00,235.47,235.47,234.87,235.16,6375.0,225.0674,225.0674,224.4939,224.7711,6375.0
2022-10-05 11:30:00,235.3,235.88,235.18,235.76,5736.0,224.9049,225.4593,224.7902,225.3446,5736.0
2022-10-05 11:40:00,235.8,236.06,235.41,235.43,5520.0,225.3828,225.6313,225.01,225.0291,5520.0
2022-10-05 11:50:00,235.59,236.61,235.51,236.61,11690.0,225.1821,226.157,225.1056,226.157,11690.0
2022-10-05 12:00:00,236.55,236.88,235.9,236.83,10819.0,226.0997,226.4151,225.4784,226.3673,10819.0
2022-10-05 12:10:00,236.82,237.44,236.67,237.27,8395.0,226.3577,226.9503,226.2144,226.7879,8395.0
2022-10-05 12:20:00,237.18,237.28,236.91,236.95,6033.0,226.7018,226.7974,226.4438,226.482,6033.0
2022-10-05 12:30:00,236.96,237.02,236.77,236.94,11242.0,226.4915,226.5489,226.3099,226.4724,11242.0
2022-10-05 12:40:00,236.88,237.36,236.75,237.26,8615.0,226.4151,226.8739,226.2908,226.7783,8615.0
2022-10-05 12:50:00,237.33,237.41,236.9,237.01,8176.0,226.8452,226.9217,226.4342,226.5393,8176.0
2022-10-05 13:00:00,237.0,237.3,236.95,237.08,14624.0,226.5298,226.8165,226.482,226.6062,14624.0
2022-10-05 13:10:00,237.12,237.43,237.04,237.42,9222.0,226.6445,226.9408,226.568,226.9312,9222.0
2022-10-05 13:20:00,237.51,237.65,237.44,237.53,7630.0,227.0173,227.1511,226.9503,227.0364,7630.0
2022-10-05 13:30:00,237.49,237.56,237.04,237.12,11727.0,226.9981,227.065,226.568,226.6445,11727.0
2022-10-05 13:40:00,237.11,237.65,237.07,237.65,5756.0,226.6349,227.1511,226.5967,227.1511,5756.0
2022-10-05 13:50:00,237.59,237.77,236.8,236.84,10210.0,227.0937,227.2658,226.3386,226.3769,10210.0
2022-10-05 14:00:00,236.93,237.27,236.83,237.03,8437.0,226.4629,226.7879,226.3673,226.5585,8437.0
2022-10-05 14:10:00,237.07,237.39,237.01,237.39,7623.0,226.5967,226.9026,226.5393,226.9026,7623.0
2022-10-05 14:20:00,237.34,237.47,237.08,237.16,25903.0,226.8548,226.979,226.6062,226.6827,25903.0
2022-10-05 14:30:00,237.16,237.29,236.84,237.09,12971.0,226.6827,226.807,226.3769,226.6158,12971.0
2022-10-05 14:40:00,237.06,237.14,236.9,237.01,13565.0,226.5871,226.6636,226.4342,226.5393,13565.0
2022-10-05 14:50:00,236.96,237.05,236.49,236.79,15762.0,226.4915,226.5776,226.0423,226.3291,15762.0
2022-10-05 15:00:00,236.85,237.09,236.52,236.63,17313.0,226.3864,226.6158,226.071,226.1761,17313.0
2022-10-05 15:10:00,236.6,237.59,236.42,237.39,17721.0,226.1475,227.0937,225.9754,226.9026,17721.0
2022-10-05 15:20:00,237.41,237.49,237.2,237.24,15705.0,226.9217,226.9981,226.7209,226.7592,15705.0
2022-10-05 15:30:00,237.29,237.98,237.29,237.52,22488.0,226.807,227.4665,226.807,227.0268,22488.0
2022-10-05 15:40:00,237.49,237.66,237.26,237.31,27791.0,226.9981,227.1606,226.7783,226.8261,27791.0
2022-10-05 15:50:00,237.29,237.29,235.78,236.32,84844.0,226.807,226.807,225.3637,225.8798,84844.0
2022-10-06 09:30:00,232.5,235.4,230.17,231.19,93517.0,222.2286,225.0005,220.0015,220.9765,93517.0
2022-10-06 09:40:00,231.43,233.04,230.63,231.59,67677.0,221.2059,222.7447,220.4412,221.3588,67677.0
2022-10-06 09:50:00,231.74,232.1,230.19,230.25,67643.0,221.5022,221.8463,220.0206,220.078,67643.0
2022-10-06 10:00:00,230.26,230.4,228.8,229.01,46787.0,220.0875,220.2214,218.692,218.8928,46787.0
2022-10-06 10:10:00,228.93,230.28,228.11,229.84,39672.0,218.8163,220.1067,218.0325,219.6861,39672.0
2022-10-06 10:20:00,230.02,230.36,229.17,229.43,28642.0,219.8581,220.1831,219.0457,219.2942,28642.0
2022-10-06 10:30:00,229.34,229.74,228.17,228.31,19026.0,219.2082,219.5905,218.0899,218.2237,19026.0
2022-10-06 10:40:00,228.18,229.38,227.18,229.11,41291.0,218.0994,219.2464,217.1436,218.9883,41291.0
2022-10-06 10:50:00,229.09,233.26,229.04,233.26,105870.0,218.9692,222.955,218.9214,222.955,105870.0
2022-10-06 11:00:00,233.04,233.04,230.6,231.74,33937.0,222.7447,222.7447,220.4125,221.5022,33937.0
2022-10-06 11:10:00,231.87,232.57,231.5,232.47,28791.0,221.6264,222.2955,221.2728,222.1999,28791.0
2022-10-06 11:20:00,232.27,232.28,231.35,231.54,56131.0,222.0087,222.0183,221.1294,221.311,56131.0
2022-10-06 11:30:00,231.49,231.55,230.65,231.11,21592.0,221.2632,221.3206,220.4603,220.9,21592.0
2022-10-06 11:40:00,231.09,231.29,230.6,230.76,25010.0,220.8809,221.072,220.4125,220.5655,25010.0
2022-10-06 11:50:00,230.84,232.39,230.36,230.54,29980.0,220.6419,222.1234,220.1831,220.3552,29980.0
2022-10-06 12:00:00,230.54,231.31,230.21,230.47,23471.0,220.3552,221.0912,220.0398,220.2883,23471.0
2022-10-06 12:10:00,230.7,230.94,230.15,230.16,20752.0,220.5081,220.7375,219.9824,219.992,20752.0
2022-10-06 12:20:00,230.26,231.4,230.11,231.4,21588.0,220.0875,221.1772,219.9442,221.1772,21588.0
2022-10-06 12:30:00,231.25,231.38,231.0,231.37,7247.0,221.0338,221.1581,220.7949,221.1485,7247.0
2022-10-06 12:40:00,231.3,231.84,231.05,231.8,16105.0,221.0816,221.5977,220.8426,221.5595,16105.0
2022-10-06 12:50:00,231.72,232.0,231.36,231.74,16478.0,221.483,221.7507,221.1389,221.5022,16478.0
2022-10-06 13:00:00,231.92,232.09,231.04,231.21,10871.0,221.6742,221.8367,220.8331,220.9956,10871.0
2022-10-06 13:10:00,231.16,233.25,231.16,232.16,66601.0,220.9478,222.9455,220.9478,221.9036,66601.0
2022-10-06 13:20:00,232.09,234.49,231.98,233.28,64361.0,221.8367,224.1307,221.7316,222.9741,64361.0
2022-10-06 13:30:00,233.42,233.42,232.16,232.16,23064.0,223.1079,223.1079,221.9036,221.9036,23064.0
2022-10-06 13:40:00,232.24,233.46,232.24,233.24,32189.0,221.9801,223.1462,221.9801,222.9359,32189.0
2022-10-06 13:50:00,233.17,233.68,232.99,233.44,26395.0,222.869,223.3565,222.6969,223.1271,26395.0
2022-10-06 14:00:00,233.35,233.48,232.93,233.09,17717.0,223.041,223.1653,222.6396,222.7925,17717.0
2022-10-06 14:10:00,233.16,233.2,232.65,232.88,17020.0,222.8594,222.8977,222.372,222.5918,17020.0
2022-10-06 14:20:00,232.79,233.2,232.18,232.61,13892.0,222.5058,222.8977,221.9227,222.3337,13892.0
2022-10-06 14:30:00,232.59,233.03,232.37,232.54,26383.0,222.3146,222.7352,222.1043,222.2668,26383.0
2022-10-06 14:40:00,232.46,232.52,231.83,231.98,25656.0,222.1904,222.2477,221.5882,221.7316,25656.0
2022-10-06 14:50:00,231.97,232.57,231.52,232.1,42752.0,221.722,222.2955,221.2919,221.8463,42752.0
2022-10-06 15:00:00,232.17,232.21,231.66,231.95,22574.0,221.9132,221.9514,221.4257,221.7029,22574.0
2022-10-06 15:10:00,232.03,233.2,232.03,233.06,40981.0,221.7793,222.8977,221.7793,222.7638,40981.0
2022-10-06 15:20:00,232.91,234.66,232.9,234.1,64469.0,222.6205,224.2932,222.6109,223.7579,64469.0
2022-10-06 15:30:00,234.16,234.2,233.12,233.31,29655.0,223.8152,223.8535,222.8212,223.0028,29655.0
2022-10-06 15:40:00,233.42,233.95,232.75,233.95,44391.0,223.1079,223.6145,222.4675,223.6145,44391.0
2022-10-06 15:50:00,233.93,234.23,232.35,232.52,161431.0,223.5954,223.8822,222.0852,222.2477,161431.0
2022-10-07 09:30:00,233.33,233.51,229.55,229.55,20838.0,223.0219,223.194,219.4089,219.4089,20838.0
2022-10-07 09:40:00,229.5,230.13,227.88,227.91,17388.0,219.3611,219.9633,217.8127,217.8414,17388.0
2022-10-07 09:50:00,227.87,228.57,227.39,227.51,15406.0,217.8031,218.4722,217.3443,217.459,15406.0
2022-10-07 10:00:00,227.51,227.55,226.11,226.54,31391.0,217.459,217.4973,216.1209,216.5319,31391.0
2022-10-07 10:10:00,226.34,226.95,226.19,226.4,23618.0,216.3407,216.9238,216.1973,216.3981,23618.0
2022-10-07 10:20:00,226.35,226.5,225.68,225.79,25392.0,216.3503,216.4937,215.7099,215.815,25392.0
2022-10-07 10:30:00,225.82,226.21,225.33,225.34,25015.0,215.8437,216.2165,215.3753,215.3849,25015.0
2022-10-07 10:40:00,225.35,225.68,224.34,224.44,22805.0,215.3945,215.7099,214.4291,214.5247,22805.0
2022-10-07 10:50:00,224.4,224.67,223.39,224.27,43180.0,214.4864,214.7445,213.521,214.3622,43180.0
2022-10-07 11:00:00,224.34,224.91,223.87,224.88,48980.0,214.4291,214.9739,213.9798,214.9452,48980.0
2022-10-07 11:10:00,224.88,225.16,224.06,224.06,16773.0,214.9452,215.2129,214.1614,214.1614,16773.0
2022-10-07 11:20:00,224.11,224.55,223.58,224.45,35485.0,214.2092,214.6298,213.7027,214.5342,35485.0
2022-10-07 11:30:00,224.54,224.8,224.0,224.2,6699.0,214.6202,214.8688,214.1041,214.2953,6699.0
2022-10-07 11:40:00,224.06,225.39,224.06,225.0,35392.0,214.1614,215.4327,214.1614,215.0599,35392.0
2022-10-07 11:50:00,225.04,225.48,224.7,225.32,41716.0,215.0982,215.5187,214.7732,215.3658,41716.0
2022-10-07 12:00:00,225.33,225.33,224.5,224.61,23352.0,215.3753,215.3753,214.582,214.6871,23352.0
2022-10-07 12:10:00,224.68,224.85,223.7,223.75,28521.0,214.7541,214.9165,213.8174,213.8651,28521.0
2022-10-07 12:20:00,223.75,223.99,223.44,223.79,19501.0,213.8651,214.0945,213.5688,213.9034,19501.0
2022-10-07 12:30:00,223.84,224.3,223.84,224.19,13536.0,213.9512,214.3908,213.9512,214.2857,13536.0
2022-10-07 12:40:00,224.17,225.05,224.08,224.86,44682.0,214.2666,215.1077,214.1806,214.9261,44682.0
2022-10-07 12:50:00,224.84,224.85,223.54,223.54,23383.0,214.907,214.9165,213.6644,213.6644,23383.0
2022-10-07 13:00:00,223.56,223.77,223.18,223.45,26714.0,213.6835,213.8843,213.3203,213.5784,26714.0
2022-10-07 13:10:00,223.44,223.94,223.23,223.91,19144.0,213.5688,214.0467,213.3681,214.0181,19144.0
2022-10-07 13:20:00,223.78,223.87,222.78,223.34,23508.0,213.8938,213.9798,212.938,213.4733,23508.0
2022-10-07 13:30:00,223.34,223.55,222.5,222.56,31431.0,213.4733,213.674,212.6704,212.7277,31431.0
2022-10-07 13:40:00,222.53,223.53,222.45,223.02,23384.0,212.699,213.6549,212.6226,213.1674,23384.0
2022-10-07 13:50:00,223.1,223.17,222.52,222.79,14745.0,213.2439,213.3108,212.6895,212.9476,14745.0
2022-10-07 14:00:00,222.8,223.15,222.78,223.01,9301.0,212.9571,213.2916,212.938,213.1578,9301.0
2022-10-07 14:10:00,223.05,224.12,222.9,223.56,28792.0,213.1961,214.2188,213.0527,213.6835,28792.0
2022-10-07 14:20:00,223.62,224.15,223.51,224.03,23066.0,213.7409,214.2475,213.6357,214.1328,23066.0
2022-10-07 14:30:00,224.03,224.04,223.05,223.22,11328.0,214.1328,214.1423,213.1961,213.3586,11328.0
2022-10-07 14:40:00,223.24,223.24,222.79,222.95,18171.0,213.3777,213.3777,212.9476,213.1005,18171.0
2022-10-07 14:50:00,223.07,223.25,222.63,223.2,18101.0,213.2152,213.3872,212.7946,213.3394,18101.0
2022-10-07 15:00:00,223.24,223.65,223.13,223.24,19274.0,213.3777,213.7696,213.2725,213.3777,19274.0
2022-10-07 15:10:00,223.3,223.53,222.71,222.81,18762.0,213.435,213.6549,212.8711,212.9667,18762.0
2022-10-07 15:20:00,222.81,222.82,222.15,222.32,91494.0,212.9667,212.9762,212.3358,212.4983,91494.0
2022-10-07 15:30:00,222.36,222.56,221.97,222.53,37229.0,212.5366,212.7277,212.1638,212.699,37229.0
2022-10-07 15:40:00,222.49,223.73,222.46,223.0,55448.0,212.6608,213.846,212.6321,213.1483,55448.0
2022-10-07 15:50:00,223.0,223.48,222.51,222.7,201632.0,213.1483,213.6071,212.6799,212.8615,201632.0
2022-10-10 09:30:00,222.48,222.68,220.68,220.68,21495.0,212.6512,212.8424,210.9308,210.9308,21495.0
2022-10-10 09:40:00,220.93,221.54,220.39,220.79,4874.0,211.1697,211.7528,210.6536,211.0359,4874.0
2022-10-10 09:50:00,221.07,221.5,220.18,220.7,8515.0,211.3035,211.7145,210.4529,210.9499,8515.0
2022-10-10 10:00:00,220.53,220.57,219.63,219.98,19231.0,210.7874,210.8256,209.9272,210.2617,19231.0
2022-10-10 10:10:00,220.44,221.02,220.44,220.91,5480.0,210.7014,211.2557,210.7014,211.1506,5480.0
2022-10-10 10:20:00,220.9,221.84,220.76,221.69,11249.0,211.1411,212.0395,211.0072,211.8961,11249.0
2022-10-10 10:30:00,221.59,222.06,220.8,220.8,8392.0,211.8006,212.2498,211.0455,211.0455,8392.0
2022-10-10 10:40:00,220.79,221.51,220.6,221.09,10853.0,211.0359,211.7241,210.8543,211.3227,10853.0
2022-10-10 10:50:00,221.06,221.09,220.46,220.46,10350.0,211.294,211.3227,210.7205,210.7205,10350.0
2022-10-10 11:00:00,220.54,221.2,220.25,220.75,31769.0,210.797,211.4278,210.5198,210.9977,31769.0
2022-10-10 11:10:00,220.74,221.16,220.56,220.56,8710.0,210.9881,211.3896,210.8161,210.8161,8710.0
2022-10-10 11:20:00,220.63,220.94,220.5,220.58,3680.0,210.883,211.1793,210.7587,210.8352,3680.0
2022-10-10 11:30:00,220.51,220.64,220.05,220.22,10290.0,210.7683,210.8925,210.3286,210.4911,10290.0
2022-10-10 11:40:00,220.24,220.63,220.06,220.59,5355.0,210.5102,210.883,210.3382,210.8447,5355.0
2022-10-10 11:50:00,220.67,221.31,220.51,221.11,10607.0,210.9212,211.5329,210.7683,211.3418,10607.0
2022-10-10 12:00:00,221.06,221.51,220.96,221.33,40003.0,211.294,211.7241,211.1984,211.5521,40003.0
2022-10-10 12:10:00,221.36,221.84,221.3,221.72,25749.0,211.5807,212.0395,211.5234,211.9248,25749.0
2022-10-10 12:20:00,221.72,221.79,220.65,220.96,28344.0,211.9248,211.9917,210.9021,211.1984,28344.0
2022-10-10 12:30:00,221.2,221.2,220.49,220.56,4594.0,211.4278,211.4278,210.7492,210.8161,4594.0
2022-10-10 12:40:00,220.5,220.68,220.14,220.14,5255.0,210.7587,210.9308,210.4146,210.4146,5255.0
2022-10-10 12:50:00,220.11,220.13,219.6,219.71,9089.0,210.386,210.4051,209.8985,210.0036,9089.0
2022-10-10 13:00:00,219.62,219.63,219.39,219.53,7597.0,209.9176,209.9272,209.6978,209.8316,7597.0
2022-10-10 13:10:00,219.48,220.03,219.32,219.85,12726.0,209.7838,210.3095,209.6309,210.1374,12726.0
2022-10-10 13:20:00,219.96,220.28,219.96,220.17,7097.0,210.2426,210.5484,210.2426,210.4433,7097.0
2022-10-10 13:30:00,220.21,220.73,220.2,220.73,9406.0,210.4815,210.9786,210.472,210.9786,9406.0
2022-10-10 13:40:00,220.73,221.69,220.69,221.69,7196.0,210.9786,211.8961,210.9403,211.8961,7196.0
2022-10-10 13:50:00,221.5,221.96,221.18,221.39,13332.0,211.7145,212.1542,211.4087,211.6094,13332.0
2022-10-10 14:00:00,221.42,221.49,221.04,221.4,18822.0,211.6381,211.705,211.2749,211.619,18822.0
2022-10-10 14:10:00,221.45,221.45,220.99,221.14,8454.0,211.6668,211.6668,211.2271,211.3704,8454.0
2022-10-10 14:20:00,221.19,221.53,220.89,221.44,6559.0,211.4182,211.7432,211.1315,211.6572,6559.0
2022-10-10 14:30:00,221.41,221.63,221.11,221.58,17829.0,211.6285,211.8388,211.3418,211.791,17829.0
2022-10-10 14:40:00,221.58,221.69,221.15,221.35,34435.0,211.791,211.8961,211.38,211.5712,34435.0
2022-10-10 14:50:00,221.37,221.69,221.28,221.69,16312.0,211.5903,211.8961,211.5043,211.8961,16312.0
2022-10-10 15:00:00,221.76,221.88,221.28,221.46,5277.0,211.9631,212.0778,211.5043,211.6763,5277.0
2022-10-10 15:10:00,221.49,222.05,221.39,221.85,10046.0,211.705,212.2402,211.6094,212.0491,10046.0
2022-10-10 15:20:00,222.0,222.2,221.42,221.49,11994.0,212.1925,212.3836,211.6381,211.705,11994.0
2022-10-10 15:30:00,221.42,221.93,221.33,221.84,12782.0,211.6381,212.1255,211.5521,212.0395,12782.0
2022-10-10 15:40:00,221.75,221.88,221.45,221.66,25739.0,211.9535,212.0778,211.6668,211.8675,25739.0
2022-10-10 15:50:00,221.78,221.94,221.23,221.28,94819.0,211.9822,212.1351,211.4565,211.5043,94819.0
2022-10-11 09:30:00,221.88,222.49,221.1,222.04,21225.0,212.0778,212.6608,211.3322,212.2307,21225.0
2022-10-11 09:40:00,222.24,223.94,222.24,222.75,16685.0,212.4219,214.0467,212.4219,212.9093,16685.0
2022-10-11 09:50:00,222.69,222.7,222.05,222.33,5834.0,212.852,212.8615,212.2402,212.5079,5834.0
2022-10-11 10:00:00,222.24,222.76,221.96,222.49,11505.0,212.4219,212.9189,212.1542,212.6608,11505.0
2022-10-11 10:10:00,222.51,223.14,221.91,222.81,18365.0,212.6799,213.2821,212.1064,212.9667,18365.0
2022-10-11 10:20:00,222.79,223.01,222.22,222.77,5327.0,212.9476,213.1578,212.4027,212.9284,5327.0
2022-10-11 10:30:00,222.89,223.29,222.49,223.28,5567.0,213.0431,213.4255,212.6608,213.4159,5567.0
2022-10-11 10:40:00,223.3,223.87,223.07,223.42,8885.0,213.435,213.9798,213.2152,213.5497,8885.0
2022-10-11 10:50:00,223.72,223.86,223.33,223.74,9598.0,213.8365,213.9703,213.4637,213.8556,9598.0
2022-10-11 11:00:00,223.72,224.35,223.71,223.97,11824.0,213.8365,214.4386,213.8269,214.0754,11824.0
2022-10-11 11:10:00,224.01,224.41,223.71,224.16,7572.0,214.1137,214.496,213.8269,214.257,7572.0
2022-10-11 11:20:00,224.08,224.27,223.88,224.14,11998.0,214.1806,214.3622,213.9894,214.2379,11998.0
2022-10-11 11:30:00,224.16,224.33,223.8,224.27,17286.0,214.257,214.4195,213.9129,214.3622,17286.0
2022-10-11 11:40:00,224.35,225.58,224.25,225.1,27577.0,214.4386,215.6143,214.3431,215.1555,27577.0
2022-10-11 11:50:00,225.15,225.46,225.08,225.17,6144.0,215.2033,215.4996,215.1364,215.2224,6144.0
2022-10-11 12:00:00,225.24,225.36,224.81,225.2,14679.0,215.2893,215.404,214.8783,215.2511,14679.0
2022-10-11 12:10:00,225.21,225.33,224.95,225.31,6875.0,215.2606,215.3753,215.0121,215.3562,6875.0
2022-10-11 12:20:00,225.26,225.64,224.78,224.78,7454.0,215.3084,215.6716,214.8496,214.8496,7454.0
2022-10-11 12:30:00,224.83,225.11,224.78,224.81,8327.0,214.8974,215.1651,214.8496,214.8783,8327.0
2022-10-11 12:40:00,224.93,225.19,224.73,224.74,19095.0,214.993,215.2415,214.8018,214.8114,19095.0
2022-10-11 12:50:00,224.74,224.79,224.18,224.33,10615.0,214.8114,214.8592,214.2761,214.4195,10615.0
2022-10-11 13:00:00,224.25,224.64,224.15,224.54,12635.0,214.3431,214.7158,214.2475,214.6202,12635.0
2022-10-11 13:10:00,224.56,224.58,223.93,224.19,9340.0,214.6394,214.6585,214.0372,214.2857,9340.0
2022-10-11 13:20:00,224.17,224.27,223.29,223.46,10742.0,214.2666,214.3622,213.4255,213.588,10742.0
2022-10-11 13:30:00,223.51,223.86,223.45,223.79,9734.0,213.6357,213.9703,213.5784,213.9034,9734.0
2022-10-11 13:40:00,223.82,224.15,223.65,223.76,8274.0,213.9321,214.2475,213.7696,213.8747,8274.0
2022-10-11 13:50:00,223.76,223.99,223.42,223.45,7985.0,213.8747,214.0945,213.5497,213.5784,7985.0
2022-10-11 14:00:00,223.52,223.52,223.17,223.3,7278.0,213.6453,213.6453,213.3108,213.435,7278.0
2022-10-11 14:10:00,223.2,223.62,223.08,223.58,12266.0,213.3394,213.7409,213.2247,213.7027,12266.0
2022-10-11 14:20:00,223.54,223.7,223.44,223.55,11478.0,213.6644,213.8174,213.5688,213.674,11478.0
2022-10-11 14:30:00,223.56,223.66,223.19,223.47,6607.0,213.6835,213.7791,213.3299,213.5975,6607.0
2022-10-11 14:40:00,223.51,223.52,222.45,222.5,14121.0,213.6357,213.6453,212.6226,212.6704,14121.0
2022-10-11 14:50:00,222.59,222.66,221.37,221.46,8566.0,212.7564,212.8233,211.5903,211.6763,8566.0
2022-10-11 15:00:00,221.34,221.54,221.08,221.1,8172.0,211.5616,211.7528,211.3131,211.3322,8172.0
2022-10-11 15:10:00,221.19,221.41,220.8,221.34,8061.0,211.4182,211.6285,211.0455,211.5616,8061.0
2022-10-11 15:20:00,221.34,221.57,221.06,221.37,14506.0,211.5616,211.7815,211.294,211.5903,14506.0
2022-10-11 15:30:00,221.28,221.8,221.0,221.77,14382.0,211.5043,212.0013,211.2366,211.9726,14382.0
2022-10-11 15:40:00,221.73,221.91,221.49,221.91,28508.0,211.9344,212.1064,211.705,212.1064,28508.0
2022-10-11 15:50:00,221.75,221.82,221.2,221.31,101159.0,211.9535,212.0204,211.4278,211.5329,101159.0
2022-10-12 09:30:00,222.9,223.58,221.57,223.47,19131.0,213.0527,213.7027,211.7815,213.5975,19131.0
2022-10-12 09:40:00,223.6,223.61,223.1,223.39,5771.0,213.7218,213.7313,213.2439,213.521,5771.0
2022-10-12 09:50:00,223.39,223.63,222.91,223.46,11214.0,213.521,213.7504,213.0623,213.588,11214.0
2022-10-12 10:00:00,223.37,224.03,223.15,224.03,10696.0,213.5019,214.1328,213.2916,214.1328,10696.0
2022-10-12 10:10:00,223.89,224.3,223.82,224.23,9054.0,213.999,214.3908,213.9321,214.3239,9054.0
2022-10-12 10:20:00,224.13,224.6,223.78,224.36,7778.0,214.2284,214.6776,213.8938,214.4482,7778.0
2022-10-12 10:30:00,224.49,224.88,223.85,224.0,10282.0,214.5725,214.9452,213.9607,214.1041,10282.0
2022-10-12 10:40:00,223.99,224.34,223.9,224.21,4599.0,214.0945,214.4291,214.0085,214.3048,4599.0
2022-10-12 10:50:00,224.24,224.55,224.22,224.34,6364.0,214.3335,214.6298,214.3144,214.4291,6364.0
2022-10-12 11:00:00,224.33,224.88,224.33,224.51,5240.0,214.4195,214.9452,214.4195,214.5916,5240.0
2022-10-12 11:10:00,224.61,224.8,224.25,224.42,4771.0,214.6871,214.8688,214.3431,214.5055,4771.0
2022-10-12 11:20:00,224.35,224.44,224.07,224.29,2434.0,214.4386,214.5247,214.171,214.3813,2434.0
2022-10-12 11:30:00,224.24,224.61,224.0,224.03,12126.0,214.3335,214.6871,214.1041,214.1328,12126.0
2022-10-12 11:40:00,224.01,224.2,223.83,223.97,5080.0,214.1137,214.2953,213.9416,214.0754,5080.0
2022-10-12 11:50:00,223.82,224.18,223.78,224.07,3227.0,213.9321,214.2761,213.8938,214.171,3227.0
2022-10-12 12:00:00,224.05,224.21,223.79,223.79,6166.0,214.1519,214.3048,213.9034,213.9034,6166.0
2022-10-12 12:10:00,223.75,224.06,223.65,223.86,7558.0,213.8651,214.1614,213.7696,213.9703,7558.0
2022-10-12 12:20:00,223.88,224.0,223.64,223.8,4909.0,213.9894,214.1041,213.76,213.9129,4909.0
2022-10-12 12:30:00,223.8,223.8,223.51,223.77,5448.0,213.9129,213.9129,213.6357,213.8843,5448.0
2022-10-12 12:40:00,223.76,224.11,223.63,224.05,6409.0,213.8747,214.2092,213.7504,214.1519,6409.0
2022-10-12 12:50:00,224.1,224.35,223.86,224.33,11744.0,214.1997,214.4386,213.9703,214.4195,11744.0
2022-10-12 13:00:00,224.29,224.5,224.09,224.22,8543.0,214.3813,214.582,214.1901,214.3144,8543.0
2022-10-12 13:10:00,224.22,224.23,223.97,224.11,6771.0,214.3144,214.3239,214.0754,214.2092,6771.0
2022-10-12 13:20:00,224.08,224.26,223.83,224.26,5749.0,214.1806,214.3526,213.9416,214.3526,5749.0
2022-10-12 13:30:00,224.23,224.23,223.79,223.87,6871.0,214.3239,214.3239,213.9034,213.9798,6871.0
2022-10-12 13:40:00,223.89,223.89,223.58,223.65,6913.0,213.999,213.999,213.7027,213.7696,6913.0
2022-10-12 13:50:00,223.7,223.8,223.42,223.8,8832.0,213.8174,213.9129,213.5497,213.9129,8832.0
2022-10-12 14:00:00,223.87,224.14,223.32,223.57,11955.0,213.9798,214.2379,213.4541,213.6931,11955.0
2022-10-12 14:10:00,223.37,223.85,223.36,223.67,14950.0,213.5019,213.9607,213.4924,213.7887,14950.0
2022-10-12 14:20:00,223.6,224.39,223.47,224.38,18805.0,213.7218,214.4769,213.5975,214.4673,18805.0
2022-10-12 14:30:00,224.31,224.5,224.08,224.12,10799.0,214.4004,214.582,214.1806,214.2188,10799.0
2022-10-12 14:40:00,224.14,224.14,223.7,223.75,10808.0,214.2379,214.2379,213.8174,213.8651,10808.0
2022-10-12 14:50:00,223.77,223.81,223.51,223.68,6538.0,213.8843,213.9225,213.6357,213.7982,6538.0
2022-10-12 15:00:00,223.75,224.13,223.65,224.01,9488.0,213.8651,214.2284,213.7696,214.1137,9488.0
2022-10-12 15:10:00,224.1,224.32,223.92,224.3,8947.0,214.1997,214.41,214.0276,214.3908,8947.0
2022-10-12 15:20:00,224.34,224.38,224.11,224.25,8001.0,214.4291,214.4673,214.2092,214.3431,8001.0
2022-10-12 15:30:00,224.24,224.55,224.1,224.11,13040.0,214.3335,214.6298,214.1997,214.2092,13040.0
2022-10-12 15:40:00,224.09,224.37,223.98,224.3,17361.0,214.1901,214.4578,214.085,214.3908,17361.0
2022-10-12 15:50:00,224.24,224.25,223.25,223.31,66080.0,214.3335,214.3431,213.3872,213.4446,66080.0
2022-10-13 09:30:00,218.49,219.69,218.1,219.43,28494.0,208.8375,209.9845,208.4647,209.736,28494.0
2022-10-13 09:40:00,219.45,221.36,219.44,221.36,10627.0,209.7551,211.5807,209.7456,211.5807,10627.0
2022-10-13 09:50:00,221.62,222.33,220.85,221.62,14715.0,211.8292,212.5079,211.0933,211.8292,14715.0
2022-10-13 10:00:00,221.76,222.58,221.29,222.05,8632.0,211.9631,212.7468,211.5138,212.2402,8632.0
2022-10-13 10:10:00,221.79,222.5,221.45,221.97,11901.0,211.9917,212.6704,211.6668,212.1638,11901.0
2022-10-13 10:20:00,221.76,222.1,221.48,221.67,12153.0,211.9631,212.288,211.6954,211.877,12153.0
2022-10-13 10:30:00,221.69,222.43,221.42,222.41,11727.0,211.8961,212.6035,211.6381,212.5843,11727.0
2022-10-13 10:40:00,222.3,222.58,222.02,222.02,6262.0,212.4792,212.7468,212.2116,212.2116,6262.0
2022-10-13 10:50:00,221.99,221.99,220.47,220.52,21582.0,212.1829,212.1829,210.73,210.7778,21582.0
2022-10-13 11:00:00,220.36,221.25,220.12,221.04,7552.0,210.6249,211.4756,210.3955,211.2749,7552.0
2022-10-13 11:10:00,220.96,222.75,220.34,222.31,26760.0,211.1984,212.9093,210.6058,212.4888,26760.0
2022-10-13 11:20:00,222.75,224.2,222.75,223.61,9045.0,212.9093,214.2953,212.9093,213.7313,9045.0
2022-10-13 11:30:00,223.5,225.3,223.1,224.99,11840.0,213.6262,215.3467,213.2439,215.0504,11840.0
2022-10-13 11:40:00,225.02,225.4,223.68,223.81,12220.0,215.079,215.4422,213.7982,213.9225,12220.0
2022-10-13 11:50:00,223.75,224.17,223.57,224.12,9724.0,213.8651,214.2666,213.6931,214.2188,9724.0
2022-10-13 12:00:00,224.13,224.62,224.12,224.54,6733.0,214.2284,214.6967,214.2188,214.6202,6733.0
2022-10-13 12:10:00,224.61,224.61,223.46,223.84,5822.0,214.6871,214.6871,213.588,213.9512,5822.0
2022-10-13 12:20:00,223.79,224.04,223.54,223.94,4633.0,213.9034,214.1423,213.6644,214.0467,4633.0
2022-10-13 12:30:00,223.67,223.97,223.45,223.62,4459.0,213.7887,214.0754,213.5784,213.7409,4459.0
2022-10-13 12:40:00,223.66,224.61,223.65,224.46,5170.0,213.7791,214.6871,213.7696,214.5438,5170.0
2022-10-13 12:50:00,224.5,224.62,223.92,224.2,4146.0,214.582,214.6967,214.0276,214.2953,4146.0
2022-10-13 13:00:00,224.12,224.65,224.12,224.65,4082.0,214.2188,214.7254,214.2188,214.7254,4082.0
2022-10-13 13:10:00,224.53,224.65,224.3,224.65,4830.0,214.6107,214.7254,214.3908,214.7254,4830.0
2022-10-13 13:20:00,224.56,225.49,224.56,225.02,6551.0,214.6394,215.5283,214.6394,215.079,6551.0
2022-10-13 13:30:00,225.16,225.55,224.84,225.01,5086.0,215.2129,215.5856,214.907,215.0695,5086.0
2022-10-13 13:40:00,225.06,225.43,224.9,225.39,13061.0,215.1173,215.4709,214.9643,215.4327,13061.0
2022-10-13 13:50:00,225.46,225.77,225.33,225.68,8414.0,215.4996,215.7959,215.3753,215.7099,8414.0
2022-10-13 14:00:00,225.6,225.9,225.42,225.61,7197.0,215.6334,215.9202,215.4614,215.643,7197.0
2022-10-13 14:10:00,225.68,225.87,225.53,225.77,2982.0,215.7099,215.8915,215.5665,215.7959,2982.0
2022-10-13 14:20:00,225.61,225.8,225.12,225.21,7515.0,215.643,215.8246,215.1746,215.2606,7515.0
2022-10-13 14:30:00,225.27,225.84,225.18,225.84,8658.0,215.318,215.8628,215.232,215.8628,8658.0
2022-10-13 14:40:00,225.67,226.1,225.58,226.1,9570.0,215.7003,216.1113,215.6143,216.1113,9570.0
2022-10-13 14:50:00,226.02,226.63,226.02,226.36,7568.0,216.0349,216.6179,216.0349,216.3598,7568.0
2022-10-13 15:00:00,226.35,226.82,226.12,226.81,8803.0,216.3503,216.7995,216.1304,216.79,8803.0
2022-10-13 15:10:00,226.71,226.73,226.26,226.26,9902.0,216.6944,216.7135,216.2643,216.2643,9902.0
2022-10-13 15:20:00,226.16,226.31,225.73,226.07,14228.0,216.1687,216.312,215.7577,216.0826,14228.0
2022-10-13 15:30:00,226.09,226.22,225.36,225.82,14956.0,216.1018,216.226,215.404,215.8437,14956.0
2022-10-13 15:40:00,225.87,226.23,225.63,225.92,24433.0,215.8915,216.2356,215.6621,215.9393,24433.0
2022-10-13 15:50:00,225.89,226.38,225.81,225.94,55817.0,215.9106,216.379,215.8341,215.9584,55817.0
2022-10-14 09:30:00,226.65,227.42,226.17,227.42,8268.0,216.637,217.373,216.1782,217.373,8268.0
2022-10-14 09:40:00,227.2,227.97,226.42,227.18,5397.0,217.1627,217.8987,216.4172,217.1436,5397.0
2022-10-14 09:50:00,227.14,227.5,226.28,226.44,4313.0,217.1054,217.4495,216.2834,216.4363,4313.0
2022-10-14 10:00:00,226.05,226.09,224.82,225.73,6640.0,216.0635,216.1018,214.8879,215.7577,6640.0
2022-10-14 10:10:00,225.65,225.65,224.29,224.72,4381.0,215.6812,215.6812,214.3813,214.7923,4381.0
2022-10-14 10:20:00,224.6,224.6,223.42,224.48,3502.0,214.6776,214.6776,213.5497,214.5629,3502.0
2022-10-14 10:30:00,224.59,224.86,224.45,224.62,2667.0,214.668,214.9261,214.5342,214.6967,2667.0
2022-10-14 10:40:00,224.82,224.93,223.5,223.51,6416.0,214.8879,214.993,213.6262,213.6357,6416.0
2022-10-14 10:50:00,223.67,224.61,223.67,224.43,5179.0,213.7887,214.6871,213.7887,214.5151,5179.0
2022-10-14 11:00:00,224.61,224.96,224.22,224.36,4003.0,214.6871,215.0217,214.3144,214.4482,4003.0
2022-10-14 11:10:00,224.19,224.19,223.22,223.44,2888.0,214.2857,214.2857,213.3586,213.5688,2888.0
2022-10-14 11:20:00,223.57,224.13,223.57,223.84,19054.0,213.6931,214.2284,213.6931,213.9512,19054.0
2022-10-14 11:30:00,224.16,224.16,223.2,223.83,4433.0,214.257,214.257,213.3394,213.9416,4433.0
2022-10-14 11:40:00,223.95,223.95,223.09,223.37,6119.0,214.0563,214.0563,213.2343,213.5019,6119.0
2022-10-14 11:50:00,223.37,223.37,222.81,223.02,5777.0,213.5019,213.5019,212.9667,213.1674,5777.0
2022-10-14 12:00:00,222.93,223.57,222.87,222.99,10676.0,213.0814,213.6931,213.024,213.1387,10676.0
2022-10-14 12:10:00,222.87,223.11,222.61,223.11,1240.0,213.024,213.2534,212.7755,213.2534,1240.0
2022-10-14 12:20:00,222.98,222.98,222.39,222.59,3083.0,213.1292,213.1292,212.5652,212.7564,3083.0
2022-10-14 12:30:00,222.7,223.05,222.55,223.05,5343.0,212.8615,213.1961,212.7182,213.1961,5343.0
2022-10-14 12:40:00,223.36,223.66,223.17,223.37,2671.0,213.4924,213.7791,213.3108,213.5019,2671.0
2022-10-14 12:50:00,223.09,223.09,222.49,222.67,3645.0,213.2343,213.2343,212.6608,212.8329,3645.0
2022-10-14 13:00:00,222.59,223.03,222.22,222.52,3707.0,212.7564,213.177,212.4027,212.6895,3707.0
2022-10-14 13:10:00,222.67,222.67,222.23,222.23,3537.0,212.8329,212.8329,212.4123,212.4123,3537.0
2022-10-14 13:20:00,222.0,222.44,221.95,222.44,4689.0,212.1925,212.613,212.1447,212.613,4689.0
2022-10-14 13:30:00,222.49,222.75,222.49,222.73,1941.0,212.6608,212.9093,212.6608,212.8902,1941.0
2022-10-14 13:40:00,222.83,223.22,222.71,222.92,2564.0,212.9858,213.3586,212.8711,213.0718,2564.0
2022-10-14 13:50:00,222.94,223.16,222.77,223.16,2734.0,213.0909,213.3012,212.9284,213.3012,2734.0
2022-10-14 14:00:00,223.07,223.07,222.21,222.22,14914.0,213.2152,213.2152,212.3932,212.4027,14914.0
2022-10-14 14:10:00,222.41,222.41,221.98,221.98,1324.0,212.5843,212.5843,212.1733,212.1733,1324.0
2022-10-14 14:20:00,222.28,222.49,222.21,222.21,2772.0,212.4601,212.6608,212.3932,212.3932,2772.0
2022-10-14 14:30:00,222.37,222.5,222.17,222.19,4672.0,212.5461,212.6704,212.3549,212.3741,4672.0
2022-10-14 14:40:00,222.05,222.18,221.91,222.0,3728.0,212.2402,212.3645,212.1064,212.1925,3728.0
2022-10-14 14:50:00,222.06,222.34,221.99,222.2,3472.0,212.2498,212.5174,212.1829,212.3836,3472.0
2022-10-14 15:00:00,222.34,222.6,222.0,222.12,8741.0,212.5174,212.7659,212.1925,212.3072,8741.0
2022-10-14 15:10:00,222.04,222.21,221.75,222.03,10630.0,212.2307,212.3932,211.9535,212.2211,10630.0
2022-10-14 15:20:00,222.0,222.77,221.98,222.77,7973.0,212.1925,212.9284,212.1733,212.9284,7973.0
2022-10-14 15:30:00,222.71,223.03,222.24,222.26,9989.0,212.8711,213.177,212.4219,212.441,9989.0
2022-10-14 15:40:00,222.32,222.35,222.03,222.24,18492.0,212.4983,212.527,212.2211,212.4219,18492.0
2022-10-14 15:50:00,222.17,222.39,221.66,222.17,98220.0,212.3549,212.5652,211.8675,212.3549,98220.0
2022-10-17 09:30:00,224.15,224.65,223.15,224.07,8780.0,214.2475,214.7254,213.2916,214.171,8780.0
2022-10-17 09:40:00,224.06,224.54,224.0,224.47,7639.0,214.1614,214.6202,214.1041,214.5533,7639.0
2022-10-17 09:50:00,224.54,224.54,223.88,224.0,2347.0,214.6202,214.6202,213.9894,214.1041,2347.0
2022-10-17 10:00:00,223.92,224.31,223.6,224.07,6506.0,214.0276,214.4004,213.7218,214.171,6506.0
2022-10-17 10:10:00,224.18,224.46,223.98,224.46,6286.0,214.2761,214.5438,214.085,214.5438,6286.0
2022-10-17 10:20:00,224.51,225.02,223.81,223.87,5957.0,214.5916,215.079,213.9225,213.9798,5957.0
2022-10-17 10:30:00,223.8,224.13,223.78,224.01,2177.0,213.9129,214.2284,213.8938,214.1137,2177.0
2022-10-17 10:40:00,224.2,224.36,223.92,224.02,4339.0,214.2953,214.4482,214.0276,214.1232,4339.0
2022-10-17 10:50:00,223.98,224.1,223.61,224.1,5608.0,214.085,214.1997,213.7313,214.1997,5608.0
2022-10-17 11:00:00,224.15,224.23,224.01,224.07,4662.0,214.2475,214.3239,214.1137,214.171,4662.0
2022-10-17 11:10:00,224.04,224.16,223.27,223.27,2151.0,214.1423,214.257,213.4063,213.4063,2151.0
2022-10-17 11:20:00,223.44,223.92,223.24,223.92,5531.0,213.5688,214.0276,213.3777,214.0276,5531.0
2022-10-17 11:30:00,223.94,224.08,223.73,224.0,5232.0,214.0467,214.1806,213.846,214.1041,5232.0
2022-10-17 11:40:00,224.02,224.26,223.91,223.91,1330.0,214.1232,214.3526,214.0181,214.0181,1330.0
2022-10-17 11:50:00,223.98,224.45,223.87,224.22,1857.0,214.085,214.5342,213.9798,214.3144,1857.0
2022-10-17 12:00:00,224.57,224.85,224.34,224.81,1947.0,214.6489,214.9165,214.4291,214.8783,1947.0
2022-10-17 12:10:00,224.85,224.85,224.32,224.43,2637.0,214.9165,214.9165,214.41,214.5151,2637.0
2022-10-17 12:20:00,224.36,224.36,223.93,224.09,2818.0,214.4482,214.4482,214.0372,214.1901,2818.0
2022-10-17 12:30:00,224.19,224.34,224.03,224.03,1336.0,214.2857,214.4291,214.1328,214.1328,1336.0
2022-10-17 12:40:00,223.96,223.98,223.59,223.95,2943.0,214.0659,214.085,213.7122,214.0563,2943.0
2022-10-17 12:50:00,223.84,223.97,223.65,223.8,2511.0,213.9512,214.0754,213.7696,213.9129,2511.0
2022-10-17 13:00:00,223.99,223.99,223.56,223.87,2523.0,214.0945,214.0945,213.6835,213.9798,2523.0
2022-10-17 13:10:00,223.77,224.08,223.77,223.96,1581.0,213.8843,214.1806,213.8843,214.0659,1581.0
2022-10-17 13:20:00,224.02,224.27,223.96,224.12,3191.0,214.1232,214.3622,214.0659,214.2188,3191.0
2022-10-17 13:30:00,224.2,224.37,224.1,224.31,4807.0,214.2953,214.4578,214.1997,214.4004,4807.0
2022-10-17 13:40:00,224.29,224.45,224.09,224.39,4358.0,214.3813,214.5342,214.1901,214.4769,4358.0
2022-10-17 13:50:00,224.36,224.77,224.31,224.68,2991.0,214.4482,214.8401,214.4004,214.7541,2991.0
2022-10-17 14:00:00,224.81,225.0,224.73,224.77,5614.0,214.8783,215.0599,214.8018,214.8401,5614.0
2022-10-17 14:10:00,224.75,224.89,223.95,224.13,5944.0,214.821,214.9548,214.0563,214.2284,5944.0
2022-10-17 14:20:00,224.14,224.16,223.88,224.0,3590.0,214.2379,214.257,213.9894,214.1041,3590.0
2022-10-17 14:30:00,224.12,224.35,224.04,224.33,2966.0,214.2188,214.4386,214.1423,214.4195,2966.0
2022-10-17 14:40:00,224.41,224.64,224.19,224.34,2894.0,214.496,214.7158,214.2857,214.4291,2894.0
2022-10-17 14:50:00,224.38,224.63,224.26,224.4,5151.0,214.4673,214.7063,214.3526,214.4864,5151.0
2022-10-17 15:00:00,224.4,224.56,224.31,224.32,4345.0,214.4864,214.6394,214.4004,214.41,4345.0
2022-10-17 15:10:00,224.33,224.39,224.17,224.39,8771.0,214.4195,214.4769,214.2666,214.4769,8771.0
2022-10-17 15:20:00,224.31,224.4,224.02,224.22,6484.0,214.4004,214.4864,214.1232,214.3144,6484.0
2022-10-17 15:30:00,224.23,224.39,224.09,224.18,8108.0,214.3239,214.4769,214.1901,214.2761,8108.0
2022-10-17 15:40:00,224.17,224.43,224.14,224.24,16176.0,214.2666,214.5151,214.2379,214.3335,16176.0
2022-10-17 15:50:00,224.33,224.45,223.68,224.0,71733.0,214.4195,214.5342,213.7982,214.1041,71733.0
2022-10-18 09:30:00,228.28,228.5,226.22,228.32,26964.0,218.195,218.4053,216.226,218.2332,26964.0
2022-10-18 09:40:00,228.0,228.27,227.41,227.72,11338.0,217.9274,218.1855,217.3635,217.6598,11338.0
2022-10-18 09:50:00,227.82,227.97,226.82,227.54,10201.0,217.7553,217.8987,216.7995,217.4877,10201.0
2022-10-18 10:00:00,227.54,227.74,227.3,227.74,4367.0,217.4877,217.6789,217.2583,217.6789,4367.0
2022-10-18 10:10:00,227.66,227.87,226.77,227.05,5687.0,217.6024,217.8031,216.7517,217.0194,5687.0
2022-10-18 10:20:00,227.05,227.28,226.86,227.22,3570.0,217.0194,217.2392,216.8377,217.1818,3570.0
2022-10-18 10:30:00,227.3,227.82,226.92,227.64,5816.0,217.2583,217.7553,216.8951,217.5833,5816.0
2022-10-18 10:40:00,227.67,227.98,227.38,227.98,6164.0,217.612,217.9083,217.3348,217.9083,6164.0
2022-10-18 10:50:00,227.97,228.22,227.56,227.66,5672.0,217.8987,218.1377,217.5068,217.6024,5672.0
2022-10-18 11:00:00,227.66,227.79,227.27,227.36,9843.0,217.6024,217.7267,217.2296,217.3157,9843.0
2022-10-18 11:10:00,227.46,227.73,226.68,226.68,18428.0,217.4112,217.6693,216.6657,216.6657,18428.0
2022-10-18 11:20:00,226.71,226.71,226.1,226.24,9033.0,216.6944,216.6944,216.1113,216.2451,9033.0
2022-10-18 11:30:00,226.38,226.62,226.11,226.34,5865.0,216.379,216.6084,216.1209,216.3407,5865.0
2022-10-18 11:40:00,226.47,226.47,225.82,226.09,10877.0,216.465,216.465,215.8437,216.1018,10877.0
2022-10-18 11:50:00,226.06,226.25,225.53,226.14,36097.0,216.0731,216.2547,215.5665,216.1496,36097.0
2022-10-18 12:00:00,226.1,226.32,225.79,226.25,8136.0,216.1113,216.3216,215.815,216.2547,8136.0
2022-10-18 12:10:00,226.11,226.38,226.02,226.06,8144.0,216.1209,216.379,216.0349,216.0731,8144.0
2022-10-18 12:20:00,225.95,226.03,225.62,225.63,2199.0,215.968,216.0444,215.6525,215.6621,2199.0
2022-10-18 12:30:00,225.65,226.17,225.41,226.01,5161.0,215.6812,216.1782,215.4518,216.0253,5161.0
2022-10-18 12:40:00,226.0,226.15,225.78,225.89,3550.0,216.0157,216.1591,215.8055,215.9106,3550.0
2022-10-18 12:50:00,225.86,226.21,225.73,225.73,3453.0,215.8819,216.2165,215.7577,215.7577,3453.0
2022-10-18 13:00:00,225.77,225.78,225.37,225.71,9483.0,215.7959,215.8055,215.4136,215.7386,9483.0
2022-10-18 13:10:00,225.86,226.37,225.85,226.1,4350.0,215.8819,216.3694,215.8724,216.1113,4350.0
2022-10-18 13:20:00,226.14,226.23,225.85,225.85,7914.0,216.1496,216.2356,215.8724,215.8724,7914.0
2022-10-18 13:30:00,225.84,226.72,225.84,226.16,10688.0,215.8628,216.7039,215.8628,216.1687,10688.0
2022-10-18 13:40:00,226.27,226.52,226.06,226.28,5126.0,216.2738,216.5128,216.0731,216.2834,5126.0
2022-10-18 13:50:00,226.52,226.6,226.33,226.51,4286.0,216.5128,216.5892,216.3312,216.5032,4286.0
2022-10-18 14:00:00,226.5,226.84,226.18,226.41,5105.0,216.4937,216.8186,216.1878,216.4076,5105.0
2022-10-18 14:10:00,226.45,226.56,226.31,226.36,6775.0,216.4459,216.551,216.312,216.3598,6775.0
2022-10-18 14:20:00,226.3,226.69,226.3,226.65,6049.0,216.3025,216.6753,216.3025,216.637,6049.0
2022-10-18 14:30:00,226.6,226.79,225.9,225.9,3826.0,216.5892,216.7708,215.9202,215.9202,3826.0
2022-10-18 14:40:00,225.96,226.08,225.45,225.77,5808.0,215.9775,216.0922,215.49,215.7959,5808.0
2022-10-18 14:50:00,225.62,225.91,225.53,225.89,4226.0,215.6525,215.9297,215.5665,215.9106,4226.0
2022-10-18 15:00:00,225.92,225.93,225.58,225.84,5071.0,215.9393,215.9488,215.6143,215.8628,5071.0
2022-10-18 15:10:00,225.87,225.87,225.34,225.58,5966.0,215.8915,215.8915,215.3849,215.6143,5966.0
2022-10-18 15:20:00,225.52,225.96,225.49,225.93,5919.0,215.5569,215.9775,215.5283,215.9488,5919.0
2022-10-18 15:30:00,225.83,226.54,225.8,226.26,10399.0,215.8533,216.5319,215.8246,216.2643,10399.0
2022-10-18 15:40:00,226.37,226.66,226.29,226.61,7395.0,216.3694,216.6466,216.2929,216.5988,7395.0
2022-10-18 15:50:00,226.74,226.83,226.02,226.55,65687.0,216.723,216.8091,216.0349,216.5414,65687.0
2022-10-19 09:30:00,226.43,227.87,226.27,226.98,20403.0,216.4267,217.8031,216.2738,216.9524,20403.0
2022-10-19 09:40:00,226.94,226.94,225.19,225.46,7164.0,216.9142,216.9142,215.2415,215.4996,7164.0
2022-10-19 09:50:00,225.49,226.03,224.7,224.7,6931.0,215.5283,216.0444,214.7732,214.7732,6931.0
2022-10-19 10:00:00,224.57,225.45,224.57,225.24,7264.0,214.6489,215.49,214.6489,215.2893,7264.0
2022-10-19 10:10:00,225.12,225.9,225.05,225.41,6195.0,215.1746,215.9202,215.1077,215.4518,6195.0
2022-10-19 10:20:00,225.45,225.65,225.24,225.37,10416.0,215.49,215.6812,215.2893,215.4136,10416.0
2022-10-19 10:30:00,225.3,225.48,224.8,225.03,11574.0,215.3467,215.5187,214.8688,215.0886,11574.0
2022-10-19 10:40:00,225.2,225.29,224.45,224.46,12019.0,215.2511,215.3371,214.5342,214.5438,12019.0
2022-10-19 10:50:00,224.49,224.72,224.2,224.42,8932.0,214.5725,214.7923,214.2953,214.5055,8932.0
2022-10-19 11:00:00,224.44,224.44,223.92,223.93,6323.0,214.5247,214.5247,214.0276,214.0372,6323.0
2022-10-19 11:10:00,223.87,224.14,223.65,223.76,7173.0,213.9798,214.2379,213.7696,213.8747,7173.0
2022-10-19 11:20:00,223.67,223.67,222.97,223.04,10647.0,213.7887,213.7887,213.1196,213.1865,10647.0
2022-10-19 11:30:00,222.8,222.8,222.36,222.65,11177.0,212.9571,212.9571,212.5366,212.8137,11177.0
2022-10-19 11:40:00,222.67,223.04,222.54,222.91,11887.0,212.8329,213.1865,212.7086,213.0623,11887.0
2022-10-19 11:50:00,222.92,223.97,222.92,223.79,10158.0,213.0718,214.0754,213.0718,213.9034,10158.0
2022-10-19 12:00:00,223.76,224.03,223.39,223.41,6155.0,213.8747,214.1328,213.521,213.5402,6155.0
2022-10-19 12:10:00,223.46,223.77,223.35,223.53,6977.0,213.588,213.8843,213.4828,213.6549,6977.0
2022-10-19 12:20:00,223.53,223.66,223.02,223.29,22147.0,213.6549,213.7791,213.1674,213.4255,22147.0
2022-10-19 12:30:00,223.39,223.52,223.12,223.12,8705.0,213.521,213.6453,213.263,213.263,8705.0
2022-10-19 12:40:00,223.11,223.15,222.44,222.45,6234.0,213.2534,213.2916,212.613,212.6226,6234.0
2022-10-19 12:50:00,222.56,222.97,222.56,222.7,11191.0,212.7277,213.1196,212.7277,212.8615,11191.0
2022-10-19 13:00:00,222.73,222.78,221.64,221.85,14988.0,212.8902,212.938,211.8484,212.0491,14988.0
2022-10-19 13:10:00,221.8,222.15,221.77,222.01,13644.0,212.0013,212.3358,211.9726,212.202,13644.0
2022-10-19 13:20:00,222.07,222.33,222.0,222.09,8704.0,212.2594,212.5079,212.1925,212.2785,8704.0
2022-10-19 13:30:00,222.11,222.39,221.96,222.08,9986.0,212.2976,212.5652,212.1542,212.2689,9986.0
2022-10-19 13:40:00,222.07,222.21,221.81,222.01,5835.0,212.2594,212.3932,212.0108,212.202,5835.0
2022-10-19 13:50:00,221.97,222.23,221.77,222.16,17329.0,212.1638,212.4123,211.9726,212.3454,17329.0
2022-10-19 14:00:00,222.25,222.75,222.09,222.65,18985.0,212.4314,212.9093,212.2785,212.8137,18985.0
2022-10-19 14:10:00,222.58,223.06,222.43,222.82,8415.0,212.7468,213.2056,212.6035,212.9762,8415.0
2022-10-19 14:20:00,222.74,223.01,222.65,222.97,6157.0,212.8998,213.1578,212.8137,213.1196,6157.0
2022-10-19 14:30:00,223.0,223.32,222.85,222.86,6441.0,213.1483,213.4541,213.0049,213.0145,6441.0
2022-10-19 14:40:00,222.92,223.21,222.74,222.79,13580.0,213.0718,213.349,212.8998,212.9476,13580.0
2022-10-19 14:50:00,222.8,222.93,222.51,222.75,16695.0,212.9571,213.0814,212.6799,212.9093,16695.0
2022-10-19 15:00:00,222.85,222.85,222.29,222.45,25181.0,213.0049,213.0049,212.4696,212.6226,25181.0
2022-10-19 15:10:00,222.45,223.72,222.43,223.68,16170.0,212.6226,213.8365,212.6035,213.7982,16170.0
2022-10-19 15:20:00,223.58,223.69,222.92,223.03,12965.0,213.7027,213.8078,213.0718,213.177,12965.0
2022-10-19 15:30:00,223.1,223.54,222.86,223.04,29022.0,213.2439,213.6644,213.0145,213.1865,29022.0
2022-10-19 15:40:00,223.08,223.45,222.92,223.28,22635.0,213.2247,213.5784,213.0718,213.4159,22635.0
2022-10-19 15:50:00,223.22,223.51,223.12,223.46,97000.0,213.3586,213.6357,213.263,213.588,97000.0
2022-10-20 09:30:00,224.13,224.13,222.4,223.17,12206.0,214.2284,214.2284,212.5748,213.3108,12206.0
2022-10-20 09:40:00,223.14,223.29,222.42,223.06,8274.0,213.2821,213.4255,212.5939,213.2056,8274.0
2022-10-20 09:50:00,223.2,223.3,222.78,223.08,7992.0,213.3394,213.435,212.938,213.2247,7992.0
2022-10-20 10:00:00,223.08,223.51,222.75,223.37,16273.0,213.2247,213.6357,212.9093,213.5019,16273.0
2022-10-20 10:10:00,223.29,223.59,222.9,223.24,15562.0,213.4255,213.7122,213.0527,213.3777,15562.0
2022-10-20 10:20:00,223.36,223.41,222.87,223.2,10046.0,213.4924,213.5402,213.024,213.3394,10046.0
2022-10-20 10:30:00,223.21,223.21,222.33,222.37,4105.0,213.349,213.349,212.5079,212.5461,4105.0
2022-10-20 10:40:00,222.43,222.55,222.13,222.37,9197.0,212.6035,212.7182,212.3167,212.5461,9197.0
2022-10-20 10:50:00,222.4,222.6,222.13,222.56,4411.0,212.5748,212.7659,212.3167,212.7277,4411.0
2022-10-20 11:00:00,222.46,222.55,222.25,222.55,9407.0,212.6321,212.7182,212.4314,212.7182,9407.0
2022-10-20 11:10:00,222.41,222.78,222.37,222.37,4421.0,212.5843,212.938,212.5461,212.5461,4421.0
2022-10-20 11:20:00,222.41,222.79,222.36,222.68,6698.0,212.5843,212.9476,212.5366,212.8424,6698.0
2022-10-20 11:30:00,222.71,223.28,222.71,223.05,9267.0,212.8711,213.4159,212.8711,213.1961,9267.0
2022-10-20 11:40:00,223.07,223.14,222.43,222.83,9175.0,213.2152,213.2821,212.6035,212.9858,9175.0
2022-10-20 11:50:00,222.86,222.86,222.25,222.26,3030.0,213.0145,213.0145,212.4314,212.441,3030.0
2022-10-20 12:00:00,222.28,222.96,222.27,222.35,28080.0,212.4601,213.11,212.4505,212.527,28080.0
2022-10-20 12:10:00,222.23,222.56,222.09,222.49,6690.0,212.4123,212.7277,212.2785,212.6608,6690.0
2022-10-20 12:20:00,222.57,222.6,222.32,222.37,5921.0,212.7373,212.7659,212.4983,212.5461,5921.0
2022-10-20 12:30:00,222.12,222.27,221.85,221.9,13383.0,212.3072,212.4505,212.0491,212.0969,13383.0
2022-10-20 12:40:00,221.8,222.18,221.8,222.18,11262.0,212.0013,212.3645,212.0013,212.3645,11262.0
2022-10-20 12:50:00,222.07,222.47,221.77,222.47,8510.0,212.2594,212.6417,211.9726,212.6417,8510.0
2022-10-20 13:00:00,222.37,222.38,221.66,221.93,6751.0,212.5461,212.5557,211.8675,212.1255,6751.0
2022-10-20 13:10:00,221.92,222.51,221.91,222.23,10924.0,212.116,212.6799,212.1064,212.4123,10924.0
2022-10-20 13:20:00,222.23,222.74,222.18,222.52,9288.0,212.4123,212.8998,212.3645,212.6895,9288.0
2022-10-20 13:30:00,222.58,223.24,222.51,223.23,11009.0,212.7468,213.3777,212.6799,213.3681,11009.0
2022-10-20 13:40:00,223.02,223.11,222.33,222.33,7475.0,213.1674,213.2534,212.5079,212.5079,7475.0
2022-10-20 13:50:00,222.32,222.43,221.92,222.31,10639.0,212.4983,212.6035,212.116,212.4888,10639.0
2022-10-20 14:00:00,222.51,222.56,222.26,222.42,10147.0,212.6799,212.7277,212.441,212.5939,10147.0
2022-10-20 14:10:00,222.49,222.5,222.17,222.47,3512.0,212.6608,212.6704,212.3549,212.6417,3512.0
2022-10-20 14:20:00,222.4,222.41,221.99,222.04,7460.0,212.5748,212.5843,212.1829,212.2307,7460.0
2022-10-20 14:30:00,221.8,222.27,221.8,222.08,2881.0,212.0013,212.4505,212.0013,212.2689,2881.0
2022-10-20 14:40:00,222.12,222.2,221.66,222.0,9111.0,212.3072,212.3836,211.8675,212.1925,9111.0
2022-10-20 14:50:00,221.92,222.63,221.88,222.3,9477.0,212.116,212.7946,212.0778,212.4792,9477.0
2022-10-20 15:00:00,222.28,222.64,222.17,222.63,6856.0,212.4601,212.8042,212.3549,212.7946,6856.0
2022-10-20 15:10:00,222.53,222.58,222.31,222.38,5243.0,212.699,212.7468,212.4888,212.5557,5243.0
2022-10-20 15:20:00,222.36,222.36,222.02,222.14,9394.0,212.5366,212.5366,212.2116,212.3263,9394.0
2022-10-20 15:30:00,222.14,222.34,221.9,222.06,14353.0,212.3263,212.5174,212.0969,212.2498,14353.0
2022-10-20 15:40:00,222.15,222.77,222.05,222.65,17684.0,212.3358,212.9284,212.2402,212.8137,17684.0
2022-10-20 15:50:00,222.77,223.06,222.38,222.48,78815.0,212.9284,213.2056,212.5557,212.6512,78815.0
2022-10-21 09:30:00,222.0,222.77,221.19,221.8,53861.0,212.1925,212.9284,211.4182,212.0013,53861.0
2022-10-21 09:40:00,221.6,223.88,221.6,223.09,3522.0,211.8101,213.9894,211.8101,213.2343,3522.0
2022-10-21 09:50:00,223.09,224.37,223.05,224.37,6940.0,213.2343,214.4578,213.1961,214.4578,6940.0
2022-10-21 10:00:00,224.45,224.45,223.86,224.17,7425.0,214.5342,214.5342,213.9703,214.2666,7425.0
2022-10-21 10:10:00,224.4,224.68,223.95,224.68,6741.0,214.4864,214.7541,214.0563,214.7541,6741.0
2022-10-21 10:20:00,224.71,224.71,223.14,223.14,6310.0,214.7827,214.7827,213.2821,213.2821,6310.0
2022-10-21 10:30:00,223.17,223.17,222.2,222.55,10581.0,213.3108,213.3108,212.3836,212.7182,10581.0
2022-10-21 10:40:00,222.57,222.92,222.56,222.66,2670.0,212.7373,213.0718,212.7277,212.8233,2670.0
2022-10-21 10:50:00,222.75,223.04,222.14,222.32,17130.0,212.9093,213.1865,212.3263,212.4983,17130.0
2022-10-21 11:00:00,222.11,222.3,221.87,221.99,4558.0,212.2976,212.4792,212.0682,212.1829,4558.0
2022-10-21 11:10:00,222.03,222.63,222.03,222.12,6757.0,212.2211,212.7946,212.2211,212.3072,6757.0
2022-10-21 11:20:00,222.13,222.68,221.87,222.51,8872.0,212.3167,212.8424,212.0682,212.6799,8872.0
2022-10-21 11:30:00,222.45,223.29,222.45,222.67,5578.0,212.6226,213.4255,212.6226,212.8329,5578.0
2022-10-21 11:40:00,222.78,223.68,222.78,223.28,3618.0,212.938,213.7982,212.938,213.4159,3618.0
2022-10-21 11:50:00,223.38,223.5,222.0,222.79,11983.0,213.5115,213.6262,212.1925,212.9476,11983.0
2022-10-21 12:00:00,222.81,223.25,222.74,222.84,2812.0,212.9667,213.3872,212.8998,212.9953,2812.0
2022-10-21 12:10:00,222.82,222.82,222.32,222.32,4072.0,212.9762,212.9762,212.4983,212.4983,4072.0
2022-10-21 12:20:00,222.53,222.59,222.02,222.32,6206.0,212.699,212.7564,212.2116,212.4983,6206.0
2022-10-21 12:30:00,222.16,222.7,222.16,222.33,3183.0,212.3454,212.8615,212.3454,212.5079,3183.0
2022-10-21 12:40:00,222.33,223.07,222.33,223.07,7282.0,212.5079,213.2152,212.5079,213.2152,7282.0
2022-10-21 12:50:00,223.07,223.17,222.73,222.89,2442.0,213.2152,213.3108,212.8902,213.0431,2442.0
2022-10-21 13:00:00,222.95,223.44,222.95,223.22,3232.0,213.1005,213.5688,213.1005,213.3586,3232.0
2022-10-21 13:10:00,223.23,223.45,222.88,223.45,7494.0,213.3681,213.5784,213.0336,213.5784,7494.0
2022-10-21 13:20:00,223.5,223.78,223.14,223.78,6791.0,213.6262,213.8938,213.2821,213.8938,6791.0
2022-10-21 13:30:00,223.79,224.22,223.79,224.03,4302.0,213.9034,214.3144,213.9034,214.1328,4302.0
2022-10-21 13:40:00,224.11,224.82,224.11,224.72,4353.0,214.2092,214.8879,214.2092,214.7923,4353.0
2022-10-21 13:50:00,224.6,224.79,224.51,224.63,2505.0,214.6776,214.8592,214.5916,214.7063,2505.0
2022-10-21 14:00:00,224.56,224.97,224.53,224.87,3109.0,214.6394,215.0312,214.6107,214.9357,3109.0
2022-10-21 14:10:00,224.98,224.98,224.4,224.59,6036.0,215.0408,215.0408,214.4864,214.668,6036.0
2022-10-21 14:20:00,224.55,224.65,224.31,224.65,2580.0,214.6298,214.7254,214.4004,214.7254,2580.0
2022-10-21 14:30:00,224.75,224.75,224.58,224.71,3399.0,214.821,214.821,214.6585,214.7827,3399.0
2022-10-21 14:40:00,224.8,224.9,224.53,224.84,2809.0,214.8688,214.9643,214.6107,214.907,2809.0
2022-10-21 14:50:00,224.86,224.97,224.61,224.92,6185.0,214.9261,215.0312,214.6871,214.9835,6185.0
2022-10-21 15:00:00,224.97,225.26,224.88,224.96,5654.0,215.0312,215.3084,214.9452,215.0217,5654.0
2022-10-21 15:10:00,224.98,225.22,224.96,225.04,6254.0,215.0408,215.2702,215.0217,215.0982,6254.0
2022-10-21 15:20:00,225.02,225.41,224.97,225.41,7643.0,215.079,215.4518,215.0312,215.4518,7643.0
2022-10-21 15:30:00,225.34,225.34,224.95,225.16,9954.0,215.3849,215.3849,215.0121,215.2129,9954.0
2022-10-21 15:40:00,225.16,225.19,224.74,224.89,16672.0,215.2129,215.2415,214.8114,214.9548,16672.0
2022-10-21 15:50:00,224.94,225.24,224.64,225.15,74175.0,215.0026,215.2893,214.7158,215.2033,74175.0
2022-10-24 09:30:00,226.44,228.99,225.76,228.75,15785.0,216.4363,218.8736,215.7863,218.6443,15785.0
2022-10-24 09:40:00,228.78,229.39,227.65,228.43,7626.0,218.6729,219.256,217.5928,218.3384,7626.0
2022-10-24 09:50:00,228.19,228.65,227.29,228.0,9928.0,218.109,218.5487,217.2488,217.9274,9928.0
2022-10-24 10:00:00,227.69,227.69,226.05,226.05,9937.0,217.6311,217.6311,216.0635,216.0635,9937.0
2022-10-24 10:10:00,226.29,226.65,225.57,225.95,14084.0,216.2929,216.637,215.6047,215.968,14084.0
2022-10-24 10:20:00,225.96,226.33,224.88,226.3,9546.0,215.9775,216.3312,214.9452,216.3025,9546.0
2022-10-24 10:30:00,226.15,226.84,226.15,226.47,9169.0,216.1591,216.8186,216.1591,216.465,9169.0
2022-10-24 10:40:00,226.56,226.89,226.3,226.49,10809.0,216.551,216.8664,216.3025,216.4841,10809.0
2022-10-24 10:50:00,226.59,227.01,226.46,226.85,9280.0,216.5797,216.9811,216.4554,216.8282,9280.0
2022-10-24 11:00:00,226.85,227.34,226.61,227.3,9695.0,216.8282,217.2965,216.5988,217.2583,9695.0
2022-10-24 11:10:00,227.21,227.65,226.69,226.69,7357.0,217.1723,217.5928,216.6753,216.6753,7357.0
2022-10-24 11:20:00,226.77,227.42,226.75,227.4,7481.0,216.7517,217.373,216.7326,217.3539,7481.0
2022-10-24 11:30:00,227.39,228.28,227.25,228.28,29508.0,217.3443,218.195,217.2105,218.195,29508.0
2022-10-24 11:40:00,228.2,228.38,227.45,227.94,14469.0,218.1185,218.2906,217.4017,217.87,14469.0
2022-10-24 11:50:00,228.01,228.81,227.94,228.81,6029.0,217.9369,218.7016,217.87,218.7016,6029.0
2022-10-24 12:00:00,228.69,228.86,228.16,228.73,8153.0,218.5869,218.7494,218.0803,218.6251,8153.0
2022-10-24 12:10:00,228.86,229.03,228.53,228.77,4978.0,218.7494,218.9119,218.434,218.6634,4978.0
2022-10-24 12:20:00,228.83,229.24,228.7,229.23,7413.0,218.7207,219.1126,218.5965,219.103,7413.0
2022-10-24 12:30:00,229.27,229.27,228.89,228.96,4826.0,219.1413,219.1413,218.7781,218.845,4826.0
2022-10-24 12:40:00,228.87,229.12,228.73,229.08,3384.0,218.759,218.9979,218.6251,218.9597,3384.0
2022-10-24 12:50:00,229.12,229.34,228.75,228.75,7879.0,218.9979,219.2082,218.6443,218.6443,7879.0
2022-10-24 13:00:00,228.66,229.14,228.63,229.08,4075.0,218.5582,219.017,218.5296,218.9597,4075.0
2022-10-24 13:10:00,229.12,229.12,228.69,228.7,4658.0,218.9979,218.9979,218.5869,218.5965,4658.0
2022-10-24 13:20:00,228.64,228.99,228.55,228.91,8600.0,218.5391,218.8736,218.4531,218.7972,8600.0
2022-10-24 13:30:00,228.97,229.06,228.63,228.69,5051.0,218.8545,218.9406,218.5296,218.5869,5051.0
2022-10-24 13:40:00,228.73,229.22,228.73,228.93,5668.0,218.6251,219.0935,218.6251,218.8163,5668.0
2022-10-24 13:50:00,229.01,229.12,228.84,229.03,3475.0,218.8928,218.9979,218.7303,218.9119,3475.0
2022-10-24 14:00:00,228.96,229.48,228.95,229.48,4853.0,218.845,219.342,218.8354,219.342,4853.0
2022-10-24 14:10:00,229.38,229.38,229.09,229.14,4051.0,219.2464,219.2464,218.9692,219.017,4051.0
2022-10-24 14:20:00,229.13,229.13,228.87,229.07,4739.0,219.0075,219.0075,218.759,218.9501,4739.0
2022-10-24 14:30:00,228.94,229.19,228.94,229.09,3790.0,218.8259,219.0648,218.8259,218.9692,3790.0
2022-10-24 14:40:00,229.07,229.63,229.07,229.58,8829.0,218.9501,219.4854,218.9501,219.4376,8829.0
2022-10-24 14:50:00,229.58,229.89,229.42,229.89,5735.0,219.4376,219.7339,219.2847,219.7339,5735.0
2022-10-24 15:00:00,229.89,230.11,229.84,230.11,6253.0,219.7339,219.9442,219.6861,219.9442,6253.0
2022-10-24 15:10:00,230.09,230.15,229.63,230.0,27532.0,219.9251,219.9824,219.4854,219.839,27532.0
2022-10-24 15:20:00,230.08,230.17,229.81,229.81,12805.0,219.9155,220.0015,219.6574,219.6574,12805.0
2022-10-24 15:30:00,229.79,229.86,229.5,229.59,13039.0,219.6383,219.7052,219.3611,219.4471,13039.0
2022-10-24 15:40:00,229.59,229.76,229.28,229.74,18809.0,219.4471,219.6096,219.1508,219.5905,18809.0
2022-10-24 15:50:00,229.59,230.07,229.38,229.83,98454.0,219.4471,219.9059,219.2464,219.6765,98454.0
2022-10-25 09:30:00,230.85,236.82,230.57,236.48,79798.0,220.6515,226.3577,220.3838,226.0328,79798.0
2022-10-25 09:40:00,236.48,236.48,233.2,234.3,34205.0,226.0328,226.0328,222.8977,223.9491,34205.0
2022-10-25 09:50:00,234.39,234.7,233.01,234.3,8367.0,224.0351,224.3314,222.7161,223.9491,8367.0
2022-10-25 10:00:00,234.53,234.54,233.57,233.74,11034.0,224.1689,224.1785,223.2513,223.4138,11034.0
2022-10-25 10:10:00,233.54,233.94,233.03,233.7,7203.0,223.2226,223.605,222.7352,223.3756,7203.0
2022-10-25 10:20:00,233.71,234.83,233.58,234.73,32871.0,223.3851,224.4556,223.2609,224.3601,32871.0
2022-10-25 10:30:00,234.81,234.85,234.44,234.5,7286.0,224.4365,224.4748,224.0829,224.1402,7286.0
2022-10-25 10:40:00,234.55,234.99,234.32,234.99,5684.0,224.188,224.6086,223.9682,224.6086,5684.0
2022-10-25 10:50:00,234.89,235.33,234.78,234.79,4649.0,224.513,224.9336,224.4079,224.4174,4649.0
2022-10-25 11:00:00,234.87,235.64,234.45,235.64,7668.0,224.4939,225.2299,224.0924,225.2299,7668.0
2022-10-25 11:10:00,235.41,235.99,235.37,235.87,9029.0,225.01,225.5644,224.9718,225.4497,9029.0
2022-10-25 11:20:00,235.87,235.97,235.47,235.76,10426.0,225.4497,225.5453,225.0674,225.3446,10426.0
2022-10-25 11:30:00,235.76,236.4,235.67,236.4,6395.0,225.3446,225.9563,225.2585,225.9563,6395.0
2022-10-25 11:40:00,236.19,236.41,235.94,236.33,6911.0,225.7556,225.9658,225.5166,225.8894,6911.0
2022-10-25 11:50:00,236.39,236.85,236.25,236.36,10971.0,225.9467,226.3864,225.8129,225.9181,10971.0
2022-10-25 12:00:00,236.43,236.66,236.18,236.64,7049.0,225.985,226.2048,225.746,226.1857,7049.0
2022-10-25 12:10:00,236.63,236.74,236.49,236.53,4061.0,226.1761,226.2813,226.0423,226.0805,4061.0
2022-10-25 12:20:00,236.58,236.97,236.53,236.73,9138.0,226.1283,226.5011,226.0805,226.2717,9138.0
2022-10-25 12:30:00,236.68,236.71,236.26,236.39,8487.0,226.2239,226.2526,225.8225,225.9467,8487.0
2022-10-25 12:40:00,236.36,236.36,235.87,236.3,5594.0,225.9181,225.9181,225.4497,225.8607,5594.0
2022-10-25 12:50:00,236.31,236.31,235.84,236.02,8053.0,225.8703,225.8703,225.421,225.5931,8053.0
2022-10-25 13:00:00,236.13,236.57,235.93,236.36,15152.0,225.6982,226.1188,225.5071,225.9181,15152.0
2022-10-25 13:10:00,236.41,236.52,236.28,236.52,14571.0,225.9658,226.071,225.8416,226.071,14571.0
2022-10-25 13:20:00,236.52,237.09,236.51,236.98,11368.0,226.071,226.6158,226.0614,226.5107,11368.0
2022-10-25 13:30:00,237.09,237.44,237.06,237.24,8396.0,226.6158,226.9503,226.5871,226.7592,8396.0
2022-10-25 13:40:00,237.3,237.47,237.23,237.41,5527.0,226.8165,226.979,226.7496,226.9217,5527.0
2022-10-25 13:50:00,237.43,238.12,237.42,237.94,17762.0,226.9408,227.6003,226.9312,227.4283,17762.0
2022-10-25 14:00:00,237.93,238.61,237.93,238.45,13917.0,227.4187,228.0687,227.4187,227.9157,13917.0
2022-10-25 14:10:00,238.45,238.52,237.82,238.25,12547.0,227.9157,227.9826,227.3136,227.7246,12547.0
2022-10-25 14:20:00,238.08,238.19,238.0,238.15,4903.0,227.5621,227.6672,227.4856,227.629,4903.0
2022-10-25 14:30:00,238.13,238.55,237.9,238.5,11003.0,227.6099,228.0113,227.39,227.9635,11003.0
2022-10-25 14:40:00,238.48,238.82,238.46,238.82,8593.0,227.9444,228.2694,227.9253,228.2694,8593.0
2022-10-25 14:50:00,238.84,239.08,238.66,238.77,10689.0,228.2885,228.5179,228.1164,228.2216,10689.0
2022-10-25 15:00:00,238.74,239.28,238.74,239.22,10919.0,228.1929,228.7091,228.1929,228.6517,10919.0
2022-10-25 15:10:00,239.23,239.53,239.18,239.52,10909.0,228.6613,228.948,228.6135,228.9385,10909.0
2022-10-25 15:20:00,239.5,239.61,239.37,239.56,16908.0,228.9193,229.0245,228.7951,228.9767,16908.0
2022-10-25 15:30:00,239.56,239.92,239.54,239.62,18446.0,228.9767,229.3208,228.9576,229.034,18446.0
2022-10-25 15:40:00,239.62,239.72,239.2,239.61,31492.0,229.034,229.1296,228.6326,229.0245,31492.0
2022-10-25 15:50:00,239.61,239.83,238.86,238.94,178913.0,229.0245,229.2348,228.3076,228.3841,178913.0
2022-10-26 09:30:00,239.47,241.54,239.11,240.75,20062.0,228.8907,230.8692,228.5466,230.1141,20062.0
2022-10-26 09:40:00,240.34,240.73,238.33,238.9,10780.0,229.7222,230.095,227.801,228.3458,10780.0
2022-10-26 09:50:00,238.9,239.11,238.37,238.78,6799.0,228.3458,228.5466,227.8393,228.2311,6799.0
2022-10-26 10:00:00,238.95,239.95,238.78,239.95,6216.0,228.3936,229.3495,228.2311,229.3495,6216.0
2022-10-26 10:10:00,239.83,240.35,239.36,240.0,4316.0,229.2348,229.7318,228.7855,229.3972,4316.0
2022-10-26 10:20:00,239.89,240.15,239.51,240.06,3774.0,229.2921,229.5406,228.9289,229.4546,3774.0
2022-10-26 10:30:00,239.81,239.95,239.09,239.52,14745.0,229.2156,229.3495,228.5275,228.9385,14745.0
2022-10-26 10:40:00,239.64,239.74,239.34,239.61,8506.0,229.0532,229.1487,228.7664,229.0245,8506.0
2022-10-26 10:50:00,239.71,239.71,239.17,239.28,6972.0,229.1201,229.1201,228.6039,228.7091,6972.0
2022-10-26 11:00:00,239.25,239.83,239.25,239.78,6093.0,228.6804,229.2348,228.6804,229.187,6093.0
2022-10-26 11:10:00,239.77,239.77,239.32,239.6,6257.0,229.1774,229.1774,228.7473,229.0149,6257.0
2022-10-26 11:20:00,239.41,239.55,238.65,238.74,3601.0,228.8333,228.9671,228.1069,228.1929,3601.0
2022-10-26 11:30:00,238.66,239.12,238.66,239.01,24073.0,228.1164,228.5561,228.1164,228.451,24073.0
2022-10-26 11:40:00,239.0,239.07,238.27,238.55,11317.0,228.4414,228.5083,227.7437,228.0113,11317.0
2022-10-26 11:50:00,238.68,239.12,238.58,239.1,8662.0,228.1356,228.5561,228.04,228.537,8662.0
2022-10-26 12:00:00,239.12,239.43,238.93,238.93,10029.0,228.5561,228.8524,228.3745,228.3745,10029.0
2022-10-26 12:10:00,238.93,239.33,238.41,238.74,9766.0,228.3745,228.7568,227.8775,228.1929,9766.0
2022-10-26 12:20:00,238.7,238.7,237.92,238.06,12235.0,228.1547,228.1547,227.4091,227.543,12235.0
2022-10-26 12:30:00,238.08,238.43,238.07,238.37,7197.0,227.5621,227.8966,227.5525,227.8393,7197.0
2022-10-26 12:40:00,238.43,238.53,237.8,237.82,6302.0,227.8966,227.9922,227.2944,227.3136,6302.0
2022-10-26 12:50:00,237.92,238.14,237.48,237.59,7974.0,227.4091,227.6194,226.9886,227.0937,7974.0
2022-10-26 13:00:00,237.58,237.93,237.4,237.7,5309.0,227.0842,227.4187,226.9121,227.1989,5309.0
2022-10-26 13:10:00,237.71,238.19,237.68,238.18,7413.0,227.2084,227.6672,227.1797,227.6577,7413.0
2022-10-26 13:20:00,238.21,238.43,237.95,238.3,8680.0,227.6863,227.8966,227.4378,227.7724,8680.0
2022-10-26 13:30:00,238.3,238.42,237.91,238.17,14089.0,227.7724,227.887,227.3996,227.6481,14089.0
2022-10-26 13:40:00,238.28,238.49,238.18,238.34,11042.0,227.7532,227.954,227.6577,227.8106,11042.0
2022-10-26 13:50:00,238.34,238.69,237.9,238.24,11975.0,227.8106,228.1451,227.39,227.715,11975.0
2022-10-26 14:00:00,238.23,238.5,238.16,238.31,6328.0,227.7054,227.9635,227.6385,227.7819,6328.0
2022-10-26 14:10:00,238.39,238.59,238.21,238.34,7704.0,227.8584,228.0495,227.6863,227.8106,7704.0
2022-10-26 14:20:00,238.29,238.32,237.93,237.93,5003.0,227.7628,227.7915,227.4187,227.4187,5003.0
2022-10-26 14:30:00,237.98,238.25,237.82,238.23,10056.0,227.4665,227.7246,227.3136,227.7054,10056.0
2022-10-26 14:40:00,238.12,238.13,237.58,237.7,5558.0,227.6003,227.6099,227.0842,227.1989,5558.0
2022-10-26 14:50:00,237.66,237.73,237.44,237.55,6430.0,227.1606,227.2275,226.9503,227.0555,6430.0
2022-10-26 15:00:00,237.4,237.53,237.17,237.53,5580.0,226.9121,227.0364,226.6923,227.0364,5580.0
2022-10-26 15:10:00,237.46,237.73,237.24,237.66,10446.0,226.9695,227.2275,226.7592,227.1606,10446.0
2022-10-26 15:20:00,237.65,237.65,237.18,237.4,9499.0,227.1511,227.1511,226.7018,226.9121,9499.0
2022-10-26 15:30:00,237.44,237.64,237.26,237.47,10590.0,226.9503,227.1415,226.7783,226.979,10590.0
2022-10-26 15:40:00,237.5,237.92,237.47,237.82,19576.0,227.0077,227.4091,226.979,227.3136,19576.0
2022-10-26 15:50:00,237.85,238.01,237.56,237.78,68927.0,227.3422,227.4952,227.065,227.2753,68927.0
2022-10-27 09:30:00,239.0,240.78,238.98,239.91,10361.0,228.4414,230.1428,228.4223,229.3112,10361.0
2022-10-27 09:40:00,239.94,240.13,239.31,239.57,4907.0,229.3399,229.5215,228.7377,228.9862,4907.0
2022-10-27 09:50:00,239.82,239.82,238.79,239.56,5596.0,229.2252,229.2252,228.2407,228.9767,5596.0
2022-10-27 10:00:00,239.61,239.76,239.07,239.37,5300.0,229.0245,229.1679,228.5083,228.7951,5300.0
2022-10-27 10:10:00,239.38,240.43,239.15,240.08,3295.0,228.8046,229.8083,228.5848,229.4737,3295.0
2022-10-27 10:20:00,239.99,240.03,239.71,239.95,2766.0,229.3877,229.4259,229.1201,229.3495,2766.0
2022-10-27 10:30:00,239.84,240.4,239.79,240.28,4150.0,229.2443,229.7796,229.1965,229.6649,4150.0
2022-10-27 10:40:00,240.37,240.85,240.11,240.65,5383.0,229.7509,230.2097,229.5024,230.0185,5383.0
2022-10-27 10:50:00,240.53,240.58,239.68,239.68,4639.0,229.9038,229.9516,229.0914,229.0914,4639.0
2022-10-27 11:00:00,239.84,240.36,239.54,239.69,3499.0,229.2443,229.7413,228.9576,229.1009,3499.0
2022-10-27 11:10:00,239.78,239.85,239.18,239.29,2072.0,229.187,229.2539,228.6135,228.7186,2072.0
2022-10-27 11:20:00,239.39,239.65,239.3,239.54,3550.0,228.8142,229.0627,228.7282,228.9576,3550.0
2022-10-27 11:30:00,239.47,239.5,238.56,238.56,2485.0,228.8907,228.9193,228.0209,228.0209,2485.0
2022-10-27 11:40:00,238.5,238.95,238.36,238.95,2793.0,227.9635,228.3936,227.8297,228.3936,2793.0
2022-10-27 11:50:00,238.71,239.0,238.63,238.94,2902.0,228.1642,228.4414,228.0878,228.3841,2902.0
2022-10-27 12:00:00,238.95,239.41,238.9,238.94,3682.0,228.3936,228.8333,228.3458,228.3841,3682.0
2022-10-27 12:10:00,238.69,239.27,238.69,239.27,2854.0,228.1451,228.6995,228.1451,228.6995,2854.0
2022-10-27 12:20:00,239.06,239.11,238.6,238.6,2513.0,228.4988,228.5466,228.0591,228.0591,2513.0
2022-10-27 12:30:00,238.42,239.12,238.34,239.01,6725.0,227.887,228.5561,227.8106,228.451,6725.0
2022-10-27 12:40:00,238.92,239.96,238.89,239.76,10336.0,228.365,229.359,228.3363,229.1679,10336.0
2022-10-27 12:50:00,239.75,239.95,239.67,239.73,4978.0,229.1583,229.3495,229.0818,229.1392,4978.0
2022-10-27 13:00:00,239.85,240.39,239.78,240.22,7733.0,229.2539,229.77,229.187,229.6075,7733.0
2022-10-27 13:10:00,240.3,240.38,239.9,240.19,2832.0,229.684,229.7605,229.3017,229.5789,2832.0
2022-10-27 13:20:00,240.12,240.27,239.9,239.97,5841.0,229.5119,229.6553,229.3017,229.3686,5841.0
2022-10-27 13:30:00,240.0,240.01,239.68,239.74,1950.0,229.3972,229.4068,229.0914,229.1487,1950.0
2022-10-27 13:40:00,239.74,239.74,239.27,239.34,14300.0,229.1487,229.1487,228.6995,228.7664,14300.0
2022-10-27 13:50:00,239.25,239.25,238.6,238.86,15533.0,228.6804,228.6804,228.0591,228.3076,15533.0
2022-10-27 14:00:00,238.85,239.05,238.59,238.59,2375.0,228.2981,228.4892,228.0495,228.0495,2375.0
2022-10-27 14:10:00,238.69,238.89,238.59,238.82,3372.0,228.1451,228.3363,228.0495,228.2694,3372.0
2022-10-27 14:20:00,238.83,239.15,238.78,239.15,4142.0,228.2789,228.5848,228.2311,228.5848,4142.0
2022-10-27 14:30:00,239.0,239.05,238.78,238.89,4155.0,228.4414,228.4892,228.2311,228.3363,4155.0
2022-10-27 14:40:00,238.91,239.34,238.9,239.26,3849.0,228.3554,228.7664,228.3458,228.6899,3849.0
2022-10-27 14:50:00,239.25,239.39,238.86,239.19,5285.0,228.6804,228.8142,228.3076,228.623,5285.0
2022-10-27 15:00:00,239.15,239.56,238.96,238.99,6062.0,228.5848,228.9767,228.4032,228.4319,6062.0
2022-10-27 15:10:00,239.1,239.23,239.0,239.06,3795.0,228.537,228.6613,228.4414,228.4988,3795.0
2022-10-27 15:20:00,238.98,239.33,238.98,239.33,4562.0,228.4223,228.7568,228.4223,228.7568,4562.0
2022-10-27 15:30:00,239.19,239.58,239.13,239.28,5048.0,228.623,228.9958,228.5657,228.7091,5048.0
2022-10-27 15:40:00,239.14,239.41,239.09,239.16,7067.0,228.5752,228.8333,228.5275,228.5944,7067.0
2022-10-27 15:50:00,239.25,239.29,237.81,238.58,64019.0,228.6804,228.7186,227.304,228.04,64019.0
2022-10-28 09:30:00,239.08,239.73,238.5,239.56,12072.0,228.5179,229.1392,227.9635,228.9767,12072.0
2022-10-28 09:40:00,240.11,240.54,240.04,240.44,6332.0,229.5024,229.9134,229.4355,229.8178,6332.0
2022-10-28 09:50:00,240.44,240.91,240.17,240.25,4752.0,229.8178,230.267,229.5597,229.6362,4752.0
2022-10-28 10:00:00,240.2,240.76,240.0,240.53,5105.0,229.5884,230.1237,229.3972,229.9038,5105.0
2022-10-28 10:10:00,240.64,242.03,240.54,241.9,6816.0,230.009,231.3376,229.9134,231.2133,6816.0
2022-10-28 10:20:00,242.06,242.27,241.84,241.94,3858.0,231.3662,231.567,231.156,231.2515,3858.0
2022-10-28 10:30:00,242.1,242.89,242.1,242.8,5848.0,231.4045,232.1596,231.4045,232.0735,5848.0
2022-10-28 10:40:00,242.81,242.81,242.21,242.42,7069.0,232.0831,232.0831,231.5096,231.7103,7069.0
2022-10-28 10:50:00,242.5,242.66,242.29,242.52,4169.0,231.7868,231.9397,231.5861,231.8059,4169.0
2022-10-28 11:00:00,242.5,242.85,242.5,242.85,2702.0,231.7868,232.1213,231.7868,232.1213,2702.0
2022-10-28 11:10:00,242.86,242.88,242.44,242.45,1971.0,232.1309,232.15,231.7295,231.739,1971.0
2022-10-28 11:20:00,242.67,243.01,242.26,243.01,5840.0,231.9493,232.2743,231.5574,232.2743,5840.0
2022-10-28 11:30:00,242.88,242.92,242.31,242.61,2606.0,232.15,232.1882,231.6052,231.8919,2606.0
2022-10-28 11:40:00,242.53,243.19,242.53,243.19,3597.0,231.8155,232.4463,231.8155,232.4463,3597.0
2022-10-28 11:50:00,243.17,243.29,243.06,243.06,2807.0,232.4272,232.5419,232.3221,232.3221,2807.0
2022-10-28 12:00:00,243.06,243.24,242.79,243.06,1736.0,232.3221,232.4941,232.064,232.3221,1736.0
2022-10-28 12:10:00,243.06,243.67,243.06,243.64,2388.0,232.3221,232.9051,232.3221,232.8764,2388.0
2022-10-28 12:20:00,243.63,243.8,243.56,243.69,2271.0,232.8669,233.0294,232.8,232.9242,2271.0
2022-10-28 12:30:00,243.5,243.77,243.46,243.69,4030.0,232.7426,233.0007,232.7044,232.9242,4030.0
2022-10-28 12:40:00,243.7,243.87,243.63,243.87,4565.0,232.9338,233.0963,232.8669,233.0963,4565.0
2022-10-28 12:50:00,243.87,244.08,243.83,243.86,7299.0,233.0963,233.297,233.058,233.0867,7299.0
2022-10-28 13:00:00,243.96,244.42,243.84,244.02,8561.0,233.1823,233.622,233.0676,233.2397,8561.0
2022-10-28 13:10:00,244.0,244.27,243.92,244.05,3765.0,233.2205,233.4786,233.1441,233.2683,3765.0
2022-10-28 13:20:00,244.0,244.14,243.97,244.14,2338.0,233.2205,233.3544,233.1919,233.3544,2338.0
2022-10-28 13:30:00,244.15,244.41,244.04,244.38,2717.0,233.3639,233.6124,233.2588,233.5837,2717.0
2022-10-28 13:40:00,244.38,244.74,244.28,244.68,5334.0,233.5837,233.9278,233.4882,233.8705,5334.0
2022-10-28 13:50:00,244.7,244.98,244.48,244.54,7782.0,233.8896,234.1572,233.6793,233.7367,7782.0
2022-10-28 14:00:00,244.58,245.09,244.58,244.98,10096.0,233.7749,234.2624,233.7749,234.1572,10096.0
2022-10-28 14:10:00,245.01,245.1,244.88,245.03,7670.0,234.1859,234.2719,234.0617,234.205,7670.0
2022-10-28 14:20:00,245.0,245.13,244.94,244.96,4047.0,234.1764,234.3006,234.119,234.1381,4047.0
2022-10-28 14:30:00,245.0,245.28,244.93,245.21,13361.0,234.1764,234.444,234.1094,234.3771,13361.0
2022-10-28 14:40:00,245.17,245.52,245.17,245.52,3476.0,234.3388,234.6734,234.3388,234.6734,3476.0
2022-10-28 14:50:00,245.61,245.97,245.52,245.93,8634.0,234.7594,235.1035,234.6734,235.0653,8634.0
2022-10-28 15:00:00,245.88,246.24,245.88,246.15,8304.0,235.0175,235.3616,235.0175,235.2756,8304.0
2022-10-28 15:10:00,246.15,246.33,246.08,246.09,9764.0,235.2756,235.4476,235.2086,235.2182,9764.0
2022-10-28 15:20:00,246.11,246.69,245.91,246.36,18272.0,235.2373,235.7917,235.0462,235.4763,18272.0
2022-10-28 15:30:00,246.29,246.69,246.24,246.49,24092.0,235.4094,235.7917,235.3616,235.6005,24092.0
2022-10-28 15:40:00,246.51,246.82,246.44,246.72,26058.0,235.6196,235.916,235.5527,235.8204,26058.0
2022-10-28 15:50:00,246.73,247.3,246.65,247.12,167965.0,235.8299,236.3747,235.7535,236.2027,167965.0
2022-10-31 09:30:00,247.25,247.77,246.77,247.43,14385.0,236.327,236.824,235.8682,236.499,14385.0
2022-10-31 09:40:00,247.43,247.63,247.21,247.35,4971.0,236.499,236.6902,236.2887,236.4225,4971.0
2022-10-31 09:50:00,247.14,247.7,246.94,246.96,7457.0,236.2218,236.7571,236.0307,236.0498,7457.0
2022-10-31 10:00:00,246.79,247.23,246.47,246.72,5391.0,235.8873,236.3078,235.5814,235.8204,5391.0
2022-10-31 10:10:00,246.62,248.16,246.61,247.92,9000.0,235.7248,237.1968,235.7152,236.9674,9000.0
2022-10-31 10:20:00,247.93,247.97,247.16,247.35,4596.0,236.9769,237.0151,236.2409,236.4225,4596.0
2022-10-31 10:30:00,247.4,247.93,247.32,247.79,4627.0,236.4703,236.9769,236.3939,236.8431,4627.0
2022-10-31 10:40:00,247.79,247.95,247.34,247.48,6586.0,236.8431,236.996,236.413,236.5468,6586.0
2022-10-31 10:50:00,247.49,247.73,247.24,247.62,5842.0,236.5564,236.7858,236.3174,236.6806,5842.0
2022-10-31 11:00:00,247.81,248.63,247.81,248.53,6671.0,236.8622,237.646,236.8622,237.5504,6671.0
2022-10-31 11:10:00,248.52,248.93,248.31,248.9,8170.0,237.5409,237.9327,237.3401,237.9041,8170.0
2022-10-31 11:20:00,248.87,248.99,248.46,248.52,18032.0,237.8754,237.9901,237.4835,237.5409,18032.0
2022-10-31 11:30:00,248.54,248.54,247.8,247.97,7068.0,237.56,237.56,236.8527,237.0151,7068.0
2022-10-31 11:40:00,248.02,248.45,248.01,248.04,5394.0,237.0629,237.4739,237.0534,237.0821,5394.0
2022-10-31 11:50:00,248.13,248.5,247.75,247.88,9240.0,237.1681,237.5217,236.8049,236.9291,9240.0
2022-10-31 12:00:00,247.83,248.0,247.41,247.42,6851.0,236.8813,237.0438,236.4799,236.4894,6851.0
2022-10-31 12:10:00,247.38,247.76,247.29,247.63,7114.0,236.4512,236.8144,236.3652,236.6902,7114.0
2022-10-31 12:20:00,247.55,247.67,246.8,246.8,5248.0,236.6137,236.7284,235.8968,235.8968,5248.0
2022-10-31 12:30:00,246.79,246.88,246.5,246.65,9592.0,235.8873,235.9733,235.6101,235.7535,9592.0
2022-10-31 12:40:00,246.59,246.6,246.14,246.27,4560.0,235.6961,235.7057,235.266,235.3903,4560.0
2022-10-31 12:50:00,246.25,246.7,246.15,246.7,7121.0,235.3711,235.8013,235.2756,235.8013,7121.0
2022-10-31 13:00:00,246.7,246.7,246.29,246.56,5473.0,235.8013,235.8013,235.4094,235.6674,5473.0
2022-10-31 13:10:00,246.52,246.74,246.47,246.71,6377.0,235.6292,235.8395,235.5814,235.8108,6377.0
2022-10-31 13:20:00,246.75,247.0,246.75,247.0,4110.0,235.849,236.088,235.849,236.088,4110.0
2022-10-31 13:30:00,247.01,247.1,246.53,246.61,24765.0,236.0976,236.1836,235.6388,235.7152,24765.0
2022-10-31 13:40:00,246.5,246.5,246.0,246.01,3490.0,235.6101,235.6101,235.1322,235.1417,3490.0
2022-10-31 13:50:00,246.15,246.34,246.04,246.21,7517.0,235.2756,235.4572,235.1704,235.3329,7517.0
2022-10-31 14:00:00,246.27,246.74,246.26,246.7,4382.0,235.3903,235.8395,235.3807,235.8013,4382.0
2022-10-31 14:10:00,246.66,246.71,246.44,246.71,6808.0,235.763,235.8108,235.5527,235.8108,6808.0
2022-10-31 14:20:00,246.59,246.78,246.43,246.59,4800.0,235.6961,235.8777,235.5432,235.6961,4800.0
2022-10-31 14:30:00,246.59,246.7,246.41,246.63,6344.0,235.6961,235.8013,235.5241,235.7343,6344.0
2022-10-31 14:40:00,246.54,246.58,246.39,246.49,9244.0,235.6483,235.6866,235.5049,235.6005,9244.0
2022-10-31 14:50:00,246.52,246.56,245.82,245.88,11456.0,235.6292,235.6674,234.9601,235.0175,11456.0
2022-10-31 15:00:00,245.99,246.06,245.83,245.93,11142.0,235.1226,235.1895,234.9697,235.0653,11142.0
2022-10-31 15:10:00,245.95,246.06,245.78,246.01,11520.0,235.0844,235.1895,234.9219,235.1417,11520.0
2022-10-31 15:20:00,246.05,246.59,245.94,246.59,9653.0,235.18,235.6961,235.0748,235.6961,9653.0
2022-10-31 15:30:00,246.59,247.01,246.59,247.0,24240.0,235.6961,236.0976,235.6961,236.088,24240.0
2022-10-31 15:40:00,247.05,247.55,247.03,247.5,37078.0,236.1358,236.6137,236.1167,236.5659,37078.0
2022-10-31 15:50:00,247.46,247.57,246.95,247.08,120843.0,236.5277,236.6328,236.0402,236.1645,120843.0
2022-11-01 09:30:00,247.99,249.08,247.31,248.93,13057.0,237.0343,238.0761,236.3843,237.9327,13057.0
2022-11-01 09:40:00,249.0,249.47,247.72,247.85,9997.0,237.9996,238.4489,236.7762,236.9004,9997.0
2022-11-01 09:50:00,247.93,248.75,247.84,247.84,11979.0,236.9769,237.7607,236.8909,236.8909,11979.0
2022-11-01 10:00:00,247.77,247.77,245.84,246.18,4297.0,236.824,236.824,234.9792,235.3042,4297.0
2022-11-01 10:10:00,245.81,246.65,245.34,245.34,5704.0,234.9506,235.7535,234.5013,234.5013,5704.0
2022-11-01 10:20:00,245.34,245.9,245.16,245.55,12380.0,234.5013,235.0366,234.3293,234.7021,12380.0
2022-11-01 10:30:00,245.48,245.48,244.9,244.99,4967.0,234.6352,234.6352,234.0808,234.1668,4967.0
2022-11-01 10:40:00,244.94,245.2,244.74,244.74,5756.0,234.119,234.3675,233.9278,233.9278,5756.0
2022-11-01 10:50:00,244.69,244.69,243.4,243.56,8801.0,233.8801,233.8801,232.647,232.8,8801.0
2022-11-01 11:00:00,243.77,243.82,242.71,242.74,14110.0,233.0007,233.0485,231.9875,232.0162,14110.0
2022-11-01 11:10:00,242.75,243.0,242.54,242.62,23639.0,232.0258,232.2647,231.825,231.9015,23639.0
2022-11-01 11:20:00,242.46,242.88,242.13,242.88,13168.0,231.7486,232.15,231.4331,232.15,13168.0
2022-11-01 11:30:00,242.87,243.74,242.86,243.32,5228.0,232.1405,232.972,232.1309,232.5706,5228.0
2022-11-01 11:40:00,243.48,243.93,243.15,243.92,3198.0,232.7235,233.1536,232.4081,233.1441,3198.0
2022-11-01 11:50:00,243.63,244.18,243.51,243.85,9206.0,232.8669,233.3926,232.7522,233.0772,9206.0
2022-11-01 12:00:00,243.95,244.6,243.84,244.44,2650.0,233.1727,233.794,233.0676,233.6411,2650.0
2022-11-01 12:10:00,244.22,244.22,243.81,243.92,3907.0,233.4308,233.4308,233.0389,233.1441,3907.0
2022-11-01 12:20:00,243.67,243.75,243.11,243.11,5954.0,232.9051,232.9816,232.3699,232.3699,5954.0
2022-11-01 12:30:00,243.19,243.35,242.93,243.28,7101.0,232.4463,232.5993,232.1978,232.5323,7101.0
2022-11-01 12:40:00,243.2,243.47,243.16,243.47,4422.0,232.4559,232.7139,232.4176,232.7139,4422.0
2022-11-01 12:50:00,243.47,243.48,243.1,243.2,1878.0,232.7139,232.7235,232.3603,232.4559,1878.0
2022-11-01 13:00:00,242.91,243.09,242.62,242.62,7085.0,232.1787,232.3507,231.9015,231.9015,7085.0
2022-11-01 13:10:00,242.62,242.94,242.48,242.63,5526.0,231.9015,232.2074,231.7677,231.9111,5526.0
2022-11-01 13:20:00,242.63,242.87,242.37,242.53,3582.0,231.9111,232.1405,231.6625,231.8155,3582.0
2022-11-01 13:30:00,242.38,242.44,242.08,242.13,9509.0,231.6721,231.7295,231.3854,231.4331,9509.0
2022-11-01 13:40:00,242.2,242.53,242.19,242.42,3443.0,231.5001,231.8155,231.4905,231.7103,3443.0
2022-11-01 13:50:00,242.39,242.64,242.34,242.5,6675.0,231.6817,231.9206,231.6339,231.7868,6675.0
2022-11-01 14:00:00,242.58,242.69,242.43,242.47,4933.0,231.8633,231.9684,231.7199,231.7581,4933.0
2022-11-01 14:10:00,242.48,242.55,242.02,242.25,6010.0,231.7677,231.8346,231.328,231.5478,6010.0
2022-11-01 14:20:00,242.25,243.23,242.24,243.23,19841.0,231.5478,232.4846,231.5383,232.4846,19841.0
2022-11-01 14:30:00,243.19,244.14,243.03,243.27,14122.0,232.4463,233.3544,232.2934,232.5228,14122.0
2022-11-01 14:40:00,243.31,243.35,242.86,242.9,4681.0,232.561,232.5993,232.1309,232.1691,4681.0
2022-11-01 14:50:00,242.87,243.45,242.74,243.34,9504.0,232.1405,232.6948,232.0162,232.5897,9504.0
2022-11-01 15:00:00,243.34,243.68,243.34,243.63,5264.0,232.5897,232.9147,232.5897,232.8669,5264.0
2022-11-01 15:10:00,243.54,243.55,243.02,243.06,16184.0,232.7809,232.7904,232.2838,232.3221,16184.0
2022-11-01 15:20:00,243.15,243.39,242.93,242.95,13911.0,232.4081,232.6375,232.1978,232.2169,13911.0
2022-11-01 15:30:00,243.01,243.4,242.88,243.3,15854.0,232.2743,232.647,232.15,232.5515,15854.0
2022-11-01 15:40:00,243.3,243.74,243.23,243.65,22023.0,232.5515,232.972,232.4846,232.886,22023.0
2022-11-01 15:50:00,243.75,243.79,243.1,243.3,85215.0,232.9816,233.0198,232.3603,232.5515,85215.0
2022-11-02 09:30:00,242.72,242.72,242.09,242.44,5564.0,231.9971,231.9971,231.3949,231.7295,5564.0
2022-11-02 09:40:00,242.42,242.67,242.04,242.61,1574.0,231.7103,231.9493,231.3471,231.8919,1574.0
2022-11-02 09:50:00,242.83,242.95,242.54,242.54,722.0,232.1022,232.2169,231.825,231.825,722.0
2022-11-02 10:00:00,242.72,242.79,242.44,242.7,2398.0,231.9971,232.064,231.7295,231.978,2398.0
2022-11-02 10:10:00,242.93,242.98,242.61,242.81,2834.0,232.1978,232.2456,231.8919,232.0831,2834.0
2022-11-02 10:20:00,242.75,242.75,242.4,242.68,3445.0,232.0258,232.0258,231.6912,231.9589,3445.0
2022-11-02 10:30:00,242.61,242.61,242.28,242.48,3996.0,231.8919,231.8919,231.5765,231.7677,3996.0
2022-11-02 10:40:00,242.58,242.7,242.06,242.06,4210.0,231.8633,231.978,231.3662,231.3662,4210.0
2022-11-02 10:50:00,241.93,243.61,241.93,243.14,30551.0,231.242,232.8478,231.242,232.3985,30551.0
2022-11-02 11:00:00,243.06,243.61,243.05,243.61,2172.0,232.3221,232.8478,232.3125,232.8478,2172.0
2022-11-02 11:10:00,243.59,244.24,243.5,244.06,17502.0,232.8286,233.4499,232.7426,233.2779,17502.0
2022-11-02 11:20:00,243.99,244.37,243.78,244.3,5183.0,233.211,233.5742,233.0103,233.5073,5183.0
2022-11-02 11:30:00,244.46,244.47,243.95,244.19,3692.0,233.6602,233.6698,233.1727,233.4021,3692.0
2022-11-02 11:40:00,244.27,244.32,244.05,244.05,9741.0,233.4786,233.5264,233.2683,233.2683,9741.0
2022-11-02 11:50:00,244.14,244.14,243.56,243.81,4666.0,233.3544,233.3544,232.8,233.0389,4666.0
2022-11-02 12:00:00,243.55,244.05,243.54,243.83,1955.0,232.7904,233.2683,232.7809,233.058,1955.0
2022-11-02 12:10:00,243.77,243.94,243.6,243.88,3671.0,233.0007,233.1632,232.8382,233.1058,3671.0
2022-11-02 12:20:00,243.9,243.93,243.65,243.8,4010.0,233.125,233.1536,232.886,233.0294,4010.0
2022-11-02 12:30:00,243.87,243.98,243.62,243.81,5373.0,233.0963,233.2014,232.8573,233.0389,5373.0
2022-11-02 12:40:00,243.49,243.75,243.48,243.75,700.0,232.7331,232.9816,232.7235,232.9816,700.0
2022-11-02 12:50:00,243.76,244.01,243.67,243.95,4060.0,232.9911,233.2301,232.9051,233.1727,4060.0
2022-11-02 13:00:00,243.9,244.01,243.75,243.93,5500.0,233.125,233.2301,232.9816,233.1536,5500.0
2022-11-02 13:10:00,243.76,243.82,243.62,243.7,2410.0,232.9911,233.0485,232.8573,232.9338,2410.0
2022-11-02 13:20:00,243.61,244.01,243.61,244.01,16666.0,232.8478,233.2301,232.8478,233.2301,16666.0
2022-11-02 13:30:00,244.02,244.11,243.91,243.96,10826.0,233.2397,233.3257,233.1345,233.1823,10826.0
2022-11-02 13:40:00,243.93,244.6,243.88,244.44,9311.0,233.1536,233.794,233.1058,233.6411,9311.0
2022-11-02 13:50:00,244.65,244.66,243.9,243.96,8919.0,233.8418,233.8514,233.125,233.1823,8919.0
2022-11-02 14:00:00,244.6,246.16,244.29,245.44,15705.0,233.794,235.2851,233.4977,234.5969,15705.0
2022-11-02 14:10:00,245.16,245.5,244.47,245.11,40794.0,234.3293,234.6543,233.6698,234.2815,40794.0
2022-11-02 14:20:00,245.14,245.56,244.9,245.56,5129.0,234.3102,234.7116,234.0808,234.7116,5129.0
2022-11-02 14:30:00,245.72,245.98,243.7,244.18,9083.0,234.8645,235.1131,232.9338,233.3926,9083.0
2022-11-02 14:40:00,244.38,245.32,243.53,243.62,8491.0,233.5837,234.4822,232.7713,232.8573,8491.0
2022-11-02 14:50:00,243.24,243.24,241.42,242.41,13713.0,232.4941,232.4941,230.7545,231.7008,13713.0
2022-11-02 15:00:00,242.05,243.65,242.05,243.65,4650.0,231.3567,232.886,231.3567,232.886,4650.0
2022-11-02 15:10:00,243.3,243.3,241.75,241.75,5524.0,232.5515,232.5515,231.0699,231.0699,5524.0
2022-11-02 15:20:00,241.76,241.76,239.81,240.42,18363.0,231.0795,231.0795,229.2156,229.7987,18363.0
2022-11-02 15:30:00,240.25,240.63,239.66,240.52,16250.0,229.6362,229.9994,229.0723,229.8943,16250.0
2022-11-02 15:40:00,240.34,240.47,239.94,240.17,13270.0,229.7222,229.8465,229.3399,229.5597,13270.0
2022-11-02 15:50:00,240.01,240.19,239.19,239.19,54605.0,229.4068,229.5789,228.623,228.623,54605.0
2022-11-03 09:30:00,236.53,237.38,235.68,236.04,14633.0,226.8297,227.6449,226.0146,226.3598,14633.0
2022-11-03 09:40:00,236.17,237.0,236.17,236.67,4099.0,226.4845,227.2805,226.4845,226.964,4099.0
2022-11-03 09:50:00,236.0,236.24,235.83,235.89,5862.0,226.3215,226.5516,226.1585,226.216,5862.0
2022-11-03 10:00:00,236.03,237.22,235.39,236.71,7205.0,226.3503,227.4914,225.7365,227.0024,7205.0
2022-11-03 10:10:00,236.36,236.76,236.36,236.76,3010.0,226.6667,227.0503,226.6667,227.0503,3010.0
2022-11-03 10:20:00,236.91,237.66,236.91,237.12,2283.0,227.1942,227.9134,227.1942,227.3956,2283.0
2022-11-03 10:30:00,237.13,237.13,236.44,236.44,2912.0,227.4051,227.4051,226.7434,226.7434,2912.0
2022-11-03 10:40:00,236.74,237.54,236.74,237.3,5054.0,227.0311,227.7983,227.0311,227.5682,5054.0
2022-11-03 10:50:00,237.32,237.45,237.09,237.42,14321.0,227.5873,227.712,227.3668,227.6832,14321.0
2022-11-03 11:00:00,237.31,237.63,237.16,237.31,5743.0,227.5778,227.8846,227.4339,227.5778,5743.0
2022-11-03 11:10:00,237.27,237.38,236.96,237.37,2823.0,227.5394,227.6449,227.2421,227.6353,2823.0
2022-11-03 11:20:00,237.45,237.45,236.94,237.01,3795.0,227.712,227.712,227.2229,227.2901,3795.0
2022-11-03 11:30:00,236.96,236.96,236.59,236.96,1233.0,227.2421,227.2421,226.8873,227.2421,1233.0
2022-11-03 11:40:00,237.33,237.66,237.26,237.33,1904.0,227.5969,227.9134,227.5298,227.5969,1904.0
2022-11-03 11:50:00,237.25,237.5,237.25,237.48,1644.0,227.5202,227.76,227.5202,227.7408,1644.0
2022-11-03 12:00:00,237.53,238.08,237.47,237.79,3372.0,227.7887,228.3162,227.7312,228.0381,3372.0
2022-11-03 12:10:00,237.87,238.82,237.87,238.65,7020.0,228.1148,229.0258,228.1148,228.8628,7020.0
2022-11-03 12:20:00,238.59,238.98,238.2,238.86,8236.0,228.8053,229.1793,228.4313,229.0642,8236.0
2022-11-03 12:30:00,238.67,239.25,238.67,239.01,3971.0,228.882,229.4382,228.882,229.208,3971.0
2022-11-03 12:40:00,238.9,239.8,238.9,239.8,6314.0,229.1026,229.9656,229.1026,229.9656,6314.0
2022-11-03 12:50:00,239.89,240.84,239.89,240.51,12431.0,230.052,230.963,230.052,230.6465,12431.0
2022-11-03 13:00:00,240.39,240.62,240.13,240.54,5888.0,230.5314,230.752,230.2821,230.6753,5888.0
2022-11-03 13:10:00,240.55,240.82,240.42,240.63,2128.0,230.6849,230.9438,230.5602,230.7616,2128.0
2022-11-03 13:20:00,240.74,240.76,240.47,240.73,4947.0,230.8671,230.8863,230.6082,230.8575,4947.0
2022-11-03 13:30:00,240.65,240.68,240.43,240.43,3026.0,230.7808,230.8096,230.5698,230.5698,3026.0
2022-11-03 13:40:00,240.51,240.64,240.14,240.15,2900.0,230.6465,230.7712,230.2917,230.3013,2900.0
2022-11-03 13:50:00,240.19,240.19,239.88,240.03,6446.0,230.3396,230.3396,230.0424,230.1862,6446.0
2022-11-03 14:00:00,240.11,240.29,239.86,239.94,3046.0,230.2629,230.4355,230.0232,230.0999,3046.0
2022-11-03 14:10:00,239.95,240.42,239.86,240.42,7569.0,230.1095,230.5602,230.0232,230.5602,7569.0
2022-11-03 14:20:00,240.43,240.98,240.43,240.83,1784.0,230.5698,231.0972,230.5698,230.9534,1784.0
2022-11-03 14:30:00,240.93,241.04,240.86,240.91,1312.0,231.0493,231.1548,230.9822,231.0301,1312.0
2022-11-03 14:40:00,240.95,241.09,240.88,241.03,4478.0,231.0685,231.2027,231.0013,231.1452,4478.0
2022-11-03 14:50:00,241.07,241.36,241.02,241.22,4403.0,231.1836,231.4617,231.1356,231.3274,4403.0
2022-11-03 15:00:00,241.25,241.54,241.25,241.53,5956.0,231.3562,231.6343,231.3562,231.6247,5956.0
2022-11-03 15:10:00,241.42,241.45,241.2,241.34,11331.0,231.5192,231.548,231.3082,231.4425,11331.0
2022-11-03 15:20:00,241.42,241.83,241.37,241.77,5619.0,231.5192,231.9124,231.4713,231.8549,5619.0
2022-11-03 15:30:00,241.7,242.08,241.23,241.43,17353.0,231.7877,232.1521,231.337,231.5288,17353.0
2022-11-03 15:40:00,241.45,241.74,241.37,241.65,33459.0,231.548,231.8261,231.4713,231.7398,33459.0
2022-11-03 15:50:00,241.61,241.67,240.82,241.38,153685.0,231.7014,231.759,230.9438,231.4808,153685.0
2022-11-04 09:30:00,243.84,243.84,242.5,242.77,8350.0,233.84,233.84,232.5549,232.8138,8350.0
2022-11-04 09:40:00,242.69,242.89,242.13,242.45,7162.0,232.7371,232.9289,232.2001,232.507,7162.0
2022-11-04 09:50:00,242.16,243.27,241.96,243.18,6317.0,232.2289,233.2933,232.0371,233.207,6317.0
2022-11-04 10:00:00,243.36,243.5,242.75,243.07,7391.0,233.3796,233.5139,232.7947,233.1015,7391.0
2022-11-04 10:10:00,242.84,243.08,241.98,241.98,2900.0,232.881,233.1111,232.0562,232.0562,2900.0
2022-11-04 10:20:00,241.95,242.48,241.82,242.36,3056.0,232.0275,232.5357,231.9028,232.4207,3056.0
2022-11-04 10:30:00,242.19,242.78,242.19,242.66,8050.0,232.2576,232.8234,232.2576,232.7084,8050.0
2022-11-04 10:40:00,242.83,243.32,242.5,242.77,4089.0,232.8714,233.3413,232.5549,232.8138,4089.0
2022-11-04 10:50:00,242.64,243.06,242.03,242.18,5413.0,232.6892,233.0919,232.1042,232.248,5413.0
2022-11-04 11:00:00,242.2,243.17,242.2,242.59,7666.0,232.2672,233.1974,232.2672,232.6412,7666.0
2022-11-04 11:10:00,242.74,243.05,242.5,242.84,6178.0,232.7851,233.0824,232.5549,232.881,6178.0
2022-11-04 11:20:00,242.79,243.14,242.04,242.04,3752.0,232.833,233.1687,232.1138,232.1138,3752.0
2022-11-04 11:30:00,242.12,242.35,241.28,241.46,12147.0,232.1905,232.4111,231.3849,231.5576,12147.0
2022-11-04 11:40:00,241.57,241.57,240.39,240.52,4028.0,231.6631,231.6631,230.5314,230.6561,4028.0
2022-11-04 11:50:00,240.49,240.49,239.77,239.77,9531.0,230.6273,230.6273,229.9369,229.9369,9531.0
2022-11-04 12:00:00,239.82,240.01,239.23,240.01,3884.0,229.9848,230.167,229.419,230.167,3884.0
2022-11-04 12:10:00,239.93,240.29,239.73,240.07,5318.0,230.0903,230.4355,229.8985,230.2246,5318.0
2022-11-04 12:20:00,240.2,240.52,239.66,240.41,4851.0,230.3492,230.6561,229.8314,230.5506,4851.0
2022-11-04 12:30:00,239.98,240.25,239.56,239.58,6249.0,230.1383,230.3972,229.7355,229.7547,6249.0
2022-11-04 12:40:00,239.59,239.86,239.35,239.69,5069.0,229.7643,230.0232,229.5341,229.8602,5069.0
2022-11-04 12:50:00,239.88,240.01,239.76,239.96,3119.0,230.0424,230.167,229.9273,230.1191,3119.0
2022-11-04 13:00:00,239.93,240.37,239.43,239.43,7279.0,230.0903,230.5123,229.6108,229.6108,7279.0
2022-11-04 13:10:00,239.61,240.49,239.6,240.11,4974.0,229.7834,230.6273,229.7738,230.2629,4974.0
2022-11-04 13:20:00,240.22,240.35,239.91,240.1,4516.0,230.3684,230.4931,230.0711,230.2533,4516.0
2022-11-04 13:30:00,240.04,240.19,239.79,239.79,5940.0,230.1958,230.3396,229.9561,229.9561,5940.0
2022-11-04 13:40:00,239.61,240.4,239.53,240.36,7660.0,229.7834,230.541,229.7067,230.5027,7660.0
2022-11-04 13:50:00,240.29,240.39,240.01,240.03,9080.0,230.4355,230.5314,230.167,230.1862,9080.0
2022-11-04 14:00:00,240.06,240.73,240.05,240.73,8842.0,230.215,230.8575,230.2054,230.8575,8842.0
2022-11-04 14:10:00,240.68,241.21,240.44,241.14,4855.0,230.8096,231.3178,230.5794,231.2507,4855.0
2022-11-04 14:20:00,240.98,241.75,240.97,241.63,3347.0,231.0972,231.8357,231.0877,231.7206,3347.0
2022-11-04 14:30:00,241.63,241.67,241.42,241.63,5021.0,231.7206,231.759,231.5192,231.7206,5021.0
2022-11-04 14:40:00,241.61,242.23,241.61,241.92,6876.0,231.7014,232.296,231.7014,231.9987,6876.0
2022-11-04 14:50:00,241.87,242.64,241.84,242.49,6497.0,231.9507,232.6892,231.922,232.5453,6497.0
2022-11-04 15:00:00,242.38,243.19,242.38,243.18,7015.0,232.4398,233.2166,232.4398,233.207,7015.0
2022-11-04 15:10:00,243.11,243.11,242.78,243.05,6348.0,233.1399,233.1399,232.8234,233.0824,6348.0
2022-11-04 15:20:00,242.99,243.34,242.82,243.34,14287.0,233.0248,233.3605,232.8618,233.3605,14287.0
2022-11-04 15:30:00,243.3,243.69,243.01,243.42,15794.0,233.3221,233.6961,233.044,233.4372,15794.0
2022-11-04 15:40:00,243.42,244.08,243.26,243.85,18389.0,233.4372,234.0701,233.2837,233.8495,18389.0
2022-11-04 15:50:00,243.89,244.85,243.58,244.79,113279.0,233.8879,234.8085,233.5906,234.751,113279.0
2022-11-07 09:30:00,245.07,246.33,245.07,246.0,21839.0,235.0195,236.2278,235.0195,235.9114,21839.0
2022-11-07 09:40:00,246.34,246.55,245.36,245.73,2463.0,236.2374,236.4388,235.2976,235.6524,2463.0
2022-11-07 09:50:00,245.69,246.1,245.29,245.29,12024.0,235.6141,236.0073,235.2305,235.2305,12024.0
2022-11-07 10:00:00,245.3,245.67,245.22,245.24,6488.0,235.2401,235.5949,235.1634,235.1825,6488.0
2022-11-07 10:10:00,245.31,245.58,245.08,245.25,4693.0,235.2497,235.5086,235.0291,235.1921,4693.0
2022-11-07 10:20:00,245.09,245.23,244.63,244.74,4135.0,235.0387,235.173,234.5976,234.703,4135.0
2022-11-07 10:30:00,244.84,245.21,244.66,245.06,4500.0,234.7989,235.1538,234.6263,235.0099,4500.0
2022-11-07 10:40:00,245.26,245.27,244.72,244.8,5069.0,235.2017,235.2113,234.6839,234.7606,5069.0
2022-11-07 10:50:00,244.9,245.14,244.76,244.86,4229.0,234.8565,235.0866,234.7222,234.8181,4229.0
2022-11-07 11:00:00,244.89,245.04,244.67,244.94,7639.0,234.8469,234.9907,234.6359,234.8948,7639.0
2022-11-07 11:10:00,244.84,245.08,244.79,244.79,3029.0,234.7989,235.0291,234.751,234.751,3029.0
2022-11-07 11:20:00,244.84,245.15,244.62,245.06,5822.0,234.7989,235.0962,234.588,235.0099,5822.0
2022-11-07 11:30:00,245.02,245.3,244.8,245.29,3166.0,234.9716,235.2401,234.7606,235.2305,3166.0
2022-11-07 11:40:00,244.92,245.07,244.76,244.76,1803.0,234.8757,235.0195,234.7222,234.7222,1803.0
2022-11-07 11:50:00,244.88,244.88,244.31,244.31,2949.0,234.8373,234.8373,234.2907,234.2907,2949.0
2022-11-07 12:00:00,244.12,244.12,243.49,243.82,7948.0,234.1085,234.1085,233.5043,233.8208,7948.0
2022-11-07 12:10:00,243.57,243.79,243.5,243.61,1512.0,233.581,233.792,233.5139,233.6194,1512.0
2022-11-07 12:20:00,243.51,243.96,243.51,243.96,2396.0,233.5235,233.955,233.5235,233.955,2396.0
2022-11-07 12:30:00,244.08,244.08,243.65,243.66,1019.0,234.0701,234.0701,233.6578,233.6673,1019.0
2022-11-07 12:40:00,243.85,243.92,243.7,243.85,2434.0,233.8495,233.9167,233.7057,233.8495,2434.0
2022-11-07 12:50:00,243.84,244.13,243.62,244.13,5459.0,233.84,234.1181,233.629,234.1181,5459.0
2022-11-07 13:00:00,244.12,244.69,244.12,244.66,6800.0,234.1085,234.6551,234.1085,234.6263,6800.0
2022-11-07 13:10:00,244.64,244.73,244.48,244.72,1705.0,234.6071,234.6935,234.4537,234.6839,1705.0
2022-11-07 13:20:00,244.61,244.72,244.44,244.72,4823.0,234.5784,234.6839,234.4154,234.6839,4823.0
2022-11-07 13:30:00,244.81,244.93,244.81,244.91,1137.0,234.7702,234.8853,234.7702,234.8661,1137.0
2022-11-07 13:40:00,244.91,245.22,244.75,245.07,9344.0,234.8661,235.1634,234.7126,235.0195,9344.0
2022-11-07 13:50:00,245.0,245.49,245.0,245.31,3694.0,234.9524,235.4223,234.9524,235.2497,3694.0
2022-11-07 14:00:00,245.32,245.48,245.3,245.41,1310.0,235.2593,235.4127,235.2401,235.3456,1310.0
2022-11-07 14:10:00,245.41,245.65,245.4,245.6,2569.0,235.3456,235.5757,235.336,235.5278,2569.0
2022-11-07 14:20:00,245.48,245.73,245.45,245.59,3279.0,235.4127,235.6524,235.3839,235.5182,3279.0
2022-11-07 14:30:00,245.65,246.11,245.61,246.1,4365.0,235.5757,236.0169,235.5374,236.0073,4365.0
2022-11-07 14:40:00,246.08,246.08,245.82,245.83,3415.0,235.9881,235.9881,235.7388,235.7483,3415.0
2022-11-07 14:50:00,245.76,246.03,245.61,245.64,4332.0,235.6812,235.9401,235.5374,235.5661,4332.0
2022-11-07 15:00:00,245.7,245.86,245.55,245.72,8119.0,235.6237,235.7771,235.4798,235.6429,8119.0
2022-11-07 15:10:00,245.7,246.06,245.62,246.01,10098.0,235.6237,235.9689,235.547,235.921,10098.0
2022-11-07 15:20:00,246.0,246.16,245.85,246.16,8782.0,235.9114,236.0648,235.7675,236.0648,8782.0
2022-11-07 15:30:00,246.15,246.38,246.03,246.24,18118.0,236.0552,236.2758,235.9401,236.1415,18118.0
2022-11-07 15:40:00,246.25,246.4,246.14,246.34,20510.0,236.1511,236.295,236.0456,236.2374,20510.0
2022-11-07 15:50:00,246.46,246.54,245.92,246.54,90980.0,236.3525,236.4292,235.8347,236.4292,90980.0
2022-11-08 09:30:00,247.02,247.02,245.69,246.1,8683.0,236.8895,236.8895,235.6141,236.0073,8683.0
2022-11-08 09:40:00,246.19,246.94,246.1,246.91,4938.0,236.0936,236.8128,236.0073,236.7841,4938.0
2022-11-08 09:50:00,246.9,246.9,246.41,246.41,14120.0,236.7745,236.7745,236.3046,236.3046,14120.0
2022-11-08 10:00:00,246.54,247.08,246.44,246.97,3564.0,236.4292,236.9471,236.3333,236.8416,3564.0
2022-11-08 10:10:00,247.15,247.29,246.57,247.03,6539.0,237.0142,237.1485,236.458,236.8991,6539.0
2022-11-08 10:20:00,247.19,247.19,246.62,246.72,7795.0,237.0526,237.0526,236.5059,236.6018,7795.0
2022-11-08 10:30:00,246.7,246.8,246.47,246.67,4192.0,236.5827,236.6786,236.3621,236.5539,4192.0
2022-11-08 10:40:00,246.76,247.1,246.73,246.73,2066.0,236.6402,236.9663,236.6114,236.6114,2066.0
2022-11-08 10:50:00,246.94,246.97,246.4,246.8,9610.0,236.8128,236.8416,236.295,236.6786,9610.0
2022-11-08 11:00:00,246.65,247.1,246.65,247.05,4597.0,236.5347,236.9663,236.5347,236.9183,4597.0
2022-11-08 11:10:00,247.1,247.17,246.75,246.75,2708.0,236.9663,237.0334,236.6306,236.6306,2708.0
2022-11-08 11:20:00,246.91,247.13,246.88,247.03,2859.0,236.7841,236.995,236.7553,236.8991,2859.0
2022-11-08 11:30:00,246.96,247.56,246.96,247.5,1813.0,236.832,237.4074,236.832,237.3499,1813.0
2022-11-08 11:40:00,247.48,247.64,247.42,247.49,4799.0,237.3307,237.4841,237.2731,237.3403,4799.0
2022-11-08 11:50:00,247.48,247.53,247.01,247.05,2918.0,237.3307,237.3786,236.88,236.9183,2918.0
2022-11-08 12:00:00,247.01,247.02,246.61,246.62,3950.0,236.88,236.8895,236.4964,236.5059,3950.0
2022-11-08 12:10:00,246.87,246.87,245.83,245.9,13054.0,236.7457,236.7457,235.7483,235.8155,13054.0
2022-11-08 12:20:00,245.93,246.03,245.66,245.8,9948.0,235.8442,235.9401,235.5853,235.7196,9948.0
2022-11-08 12:30:00,245.82,245.89,245.44,245.61,4858.0,235.7388,235.8059,235.3743,235.5374,4858.0
2022-11-08 12:40:00,245.6,246.02,245.6,245.68,3802.0,235.5278,235.9306,235.5278,235.6045,3802.0
2022-11-08 12:50:00,245.69,245.77,245.5,245.77,3384.0,235.6141,235.6908,235.4319,235.6908,3384.0
2022-11-08 13:00:00,245.86,245.93,245.58,245.91,4014.0,235.7771,235.8442,235.5086,235.8251,4014.0
2022-11-08 13:10:00,245.9,246.09,245.67,245.67,4083.0,235.8155,235.9977,235.5949,235.5949,4083.0
2022-11-08 13:20:00,245.67,245.67,244.44,244.45,6851.0,235.5949,235.5949,234.4154,234.4249,6851.0
2022-11-08 13:30:00,244.34,244.65,244.04,244.65,3006.0,234.3195,234.6167,234.0318,234.6167,3006.0
2022-11-08 13:40:00,244.62,244.88,244.28,244.28,5391.0,234.588,234.8373,234.2619,234.2619,5391.0
2022-11-08 13:50:00,244.31,244.52,243.75,243.76,7573.0,234.2907,234.4921,233.7536,233.7632,7573.0
2022-11-08 14:00:00,243.68,243.92,243.01,243.03,4757.0,233.6865,233.9167,233.044,233.0632,4757.0
2022-11-08 14:10:00,243.02,243.56,242.91,243.22,8310.0,233.0536,233.5714,232.9481,233.2454,8310.0
2022-11-08 14:20:00,243.04,243.04,241.83,241.94,4765.0,233.0728,233.0728,231.9124,232.0179,4765.0
2022-11-08 14:30:00,241.82,242.56,241.53,242.53,6650.0,231.9028,232.6125,231.6247,232.5837,6650.0
2022-11-08 14:40:00,242.66,243.25,242.66,243.25,6172.0,232.7084,233.2742,232.7084,233.2742,6172.0
2022-11-08 14:50:00,243.16,243.39,243.05,243.07,7302.0,233.1878,233.4084,233.0824,233.1015,7302.0
2022-11-08 15:00:00,243.12,243.69,243.11,243.55,8233.0,233.1495,233.6961,233.1399,233.5619,8233.0
2022-11-08 15:10:00,243.6,243.93,243.55,243.93,4225.0,233.6098,233.9263,233.5619,233.9263,4225.0
2022-11-08 15:20:00,243.98,244.15,243.69,244.15,5251.0,233.9742,234.1372,233.6961,234.1372,5251.0
2022-11-08 15:30:00,244.08,244.56,244.03,244.09,6758.0,234.0701,234.5304,234.0222,234.0797,6758.0
2022-11-08 15:40:00,244.1,244.12,243.63,243.84,11655.0,234.0893,234.1085,233.6386,233.84,11655.0
2022-11-08 15:50:00,243.78,243.88,243.11,243.4,45557.0,233.7824,233.8783,233.1399,233.418,45557.0
2022-11-09 09:30:00,243.49,243.49,241.36,242.59,24144.0,233.5043,233.5043,231.4617,232.6412,24144.0
2022-11-09 09:40:00,242.59,243.65,242.08,242.67,11897.0,232.6412,233.6578,232.1521,232.7179,11897.0
2022-11-09 09:50:00,242.54,243.42,242.05,243.12,7038.0,232.5933,233.4372,232.1234,233.1495,7038.0
2022-11-09 10:00:00,243.12,244.61,243.1,244.6,7548.0,233.1495,234.5784,233.1303,234.5688,7548.0
2022-11-09 10:10:00,244.49,244.49,244.23,244.24,2892.0,234.4633,234.4633,234.214,234.2236,2892.0
2022-11-09 10:20:00,244.32,244.53,243.98,243.98,3028.0,234.3003,234.5017,233.9742,233.9742,3028.0
2022-11-09 10:30:00,244.14,244.32,243.32,243.93,7563.0,234.1277,234.3003,233.3413,233.9263,7563.0
2022-11-09 10:40:00,244.04,244.34,243.6,244.13,5570.0,234.0318,234.3195,233.6098,234.1181,5570.0
2022-11-09 10:50:00,244.02,244.13,243.54,243.98,4221.0,234.0126,234.1181,233.5523,233.9742,4221.0
2022-11-09 11:00:00,243.96,244.41,243.95,244.41,11070.0,233.955,234.3866,233.9454,234.3866,11070.0
2022-11-09 11:10:00,244.58,244.83,244.27,244.8,4853.0,234.5496,234.7894,234.2523,234.7606,4853.0
2022-11-09 11:20:00,244.94,245.07,244.49,244.76,8037.0,234.8948,235.0195,234.4633,234.7222,8037.0
2022-11-09 11:30:00,244.6,244.84,244.37,244.74,3227.0,234.5688,234.7989,234.3482,234.703,3227.0
2022-11-09 11:40:00,244.7,245.28,244.69,244.92,3734.0,234.6647,235.2209,234.6551,234.8757,3734.0
2022-11-09 11:50:00,244.92,245.12,244.71,244.71,9015.0,234.8757,235.0675,234.6743,234.6743,9015.0
2022-11-09 12:00:00,244.85,244.86,244.41,244.48,3124.0,234.8085,234.8181,234.3866,234.4537,3124.0
2022-11-09 12:10:00,244.48,244.48,243.97,244.15,10668.0,234.4537,234.4537,233.9646,234.1372,10668.0
2022-11-09 12:20:00,244.19,244.19,243.3,243.63,14552.0,234.1756,234.1756,233.3221,233.6386,14552.0
2022-11-09 12:30:00,243.69,243.87,243.18,243.18,3710.0,233.6961,233.8687,233.207,233.207,3710.0
2022-11-09 12:40:00,243.21,243.45,242.71,243.24,10546.0,233.2358,233.466,232.7563,233.2646,10546.0
2022-11-09 12:50:00,243.23,243.47,243.08,243.2,4234.0,233.255,233.4851,233.1111,233.2262,4234.0
2022-11-09 13:00:00,243.19,243.47,242.7,242.8,5584.0,233.2166,233.4851,232.7467,232.8426,5584.0
2022-11-09 13:10:00,242.85,242.99,242.49,242.69,23161.0,232.8906,233.0248,232.5453,232.7371,23161.0
2022-11-09 13:20:00,242.72,242.87,242.55,242.64,8464.0,232.7659,232.9097,232.6029,232.6892,8464.0
2022-11-09 13:30:00,242.63,242.63,241.91,242.23,7805.0,232.6796,232.6796,231.9891,232.296,7805.0
2022-11-09 13:40:00,242.1,242.27,241.8,241.97,5284.0,232.1713,232.3343,231.8836,232.0466,5284.0
2022-11-09 13:50:00,241.84,241.91,241.19,241.76,8985.0,231.922,231.9891,231.2986,231.8453,8985.0
2022-11-09 14:00:00,241.58,241.85,241.46,241.84,2895.0,231.6726,231.9316,231.5576,231.922,2895.0
2022-11-09 14:10:00,241.84,241.87,241.52,241.6,6722.0,231.922,231.9507,231.6151,231.6918,6722.0
2022-11-09 14:20:00,241.66,241.66,241.3,241.44,3633.0,231.7494,231.7494,231.4041,231.5384,3633.0
2022-11-09 14:30:00,241.46,241.46,240.44,240.49,7994.0,231.5576,231.5576,230.5794,230.6273,7994.0
2022-11-09 14:40:00,240.63,240.99,240.43,240.57,8292.0,230.7616,231.1068,230.5698,230.7041,8292.0
2022-11-09 14:50:00,240.63,240.63,240.06,240.22,4622.0,230.7616,230.7616,230.215,230.3684,4622.0
2022-11-09 15:00:00,240.18,240.4,240.01,240.3,9257.0,230.3301,230.541,230.167,230.4451,9257.0
2022-11-09 15:10:00,240.28,240.36,239.92,240.06,7910.0,230.426,230.5027,230.0807,230.215,7910.0
2022-11-09 15:20:00,240.06,240.07,239.7,239.8,9355.0,230.215,230.2246,229.8697,229.9656,9355.0
2022-11-09 15:30:00,239.72,240.02,239.51,240.02,17010.0,229.8889,230.1766,229.6875,230.1766,17010.0
2022-11-09 15:40:00,239.92,239.99,239.46,239.46,17435.0,230.0807,230.1478,229.6396,229.6396,17435.0
2022-11-09 15:50:00,239.53,240.02,239.37,239.79,73046.0,229.7067,230.1766,229.5533,229.9561,73046.0
2022-11-10 09:30:00,246.35,247.05,243.06,243.37,23255.0,236.247,236.9183,233.0919,233.3892,23255.0
2022-11-10 09:40:00,243.63,246.02,243.62,245.99,10012.0,233.6386,235.9306,233.629,235.9018,10012.0
2022-11-10 09:50:00,245.84,246.67,245.44,245.75,9539.0,235.7579,236.5539,235.3743,235.6716,9539.0
2022-11-10 10:00:00,245.88,246.72,245.75,246.4,10596.0,235.7963,236.6018,235.6716,236.295,10596.0
2022-11-10 10:10:00,246.19,246.38,245.52,245.84,18462.0,236.0936,236.2758,235.4511,235.7579,18462.0
2022-11-10 10:20:00,245.79,246.72,245.67,246.7,9800.0,235.71,236.6018,235.5949,236.5827,9800.0
2022-11-10 10:30:00,246.65,247.65,246.17,247.2,18875.0,236.5347,237.4937,236.0744,237.0622,18875.0
2022-11-10 10:40:00,247.06,248.41,246.91,248.3,8919.0,236.9279,238.2225,236.7841,238.1171,8919.0
2022-11-10 10:50:00,248.31,249.17,248.17,248.81,10637.0,238.1266,238.9514,237.9924,238.6061,10637.0
2022-11-10 11:00:00,248.75,249.5,248.65,249.22,20799.0,238.5486,239.2678,238.4527,238.9993,20799.0
2022-11-10 11:10:00,249.13,249.72,248.91,249.02,18013.0,238.913,239.4788,238.702,238.8075,18013.0
2022-11-10 11:20:00,248.94,249.24,248.51,248.86,15246.0,238.7308,239.0185,238.3184,238.6541,15246.0
2022-11-10 11:30:00,248.86,249.19,248.8,248.82,8324.0,238.6541,238.9706,238.5965,238.6157,8324.0
2022-11-10 11:40:00,249.04,249.04,247.25,247.25,4047.0,238.8267,238.8267,237.1101,237.1101,4047.0
2022-11-10 11:50:00,247.25,247.67,247.13,247.53,6188.0,237.1101,237.5129,236.995,237.3786,6188.0
2022-11-10 12:00:00,247.53,247.75,246.16,246.3,6978.0,237.3786,237.5896,236.0648,236.1991,6978.0
2022-11-10 12:10:00,246.24,247.27,246.24,247.04,12481.0,236.1415,237.1293,236.1415,236.9087,12481.0
2022-11-10 12:20:00,247.03,247.08,246.47,246.67,12950.0,236.8991,236.9471,236.3621,236.5539,12950.0
2022-11-10 12:30:00,246.52,246.63,246.19,246.19,5229.0,236.41,236.5155,236.0936,236.0936,5229.0
2022-11-10 12:40:00,245.92,246.51,245.64,245.64,10099.0,235.8347,236.4005,235.5661,235.5661,10099.0
2022-11-10 12:50:00,245.57,245.82,245.05,245.32,8107.0,235.499,235.7388,235.0003,235.2593,8107.0
2022-11-10 13:00:00,245.63,245.98,245.23,245.33,16808.0,235.5565,235.8922,235.173,235.2689,16808.0
2022-11-10 13:10:00,245.3,245.31,243.49,243.75,33180.0,235.2401,235.2497,233.5043,233.7536,33180.0
2022-11-10 13:20:00,243.89,245.02,243.22,245.02,19789.0,233.8879,234.9716,233.2454,234.9716,19789.0
2022-11-10 13:30:00,244.96,245.16,244.35,244.46,6883.0,234.914,235.1058,234.329,234.4345,6883.0
2022-11-10 13:40:00,244.59,245.37,244.59,245.32,5846.0,234.5592,235.3072,234.5592,235.2593,5846.0
2022-11-10 13:50:00,245.2,245.27,244.78,244.78,7682.0,235.1442,235.2113,234.7414,234.7414,7682.0
2022-11-10 14:00:00,244.81,245.15,244.68,244.8,9045.0,234.7702,235.0962,234.6455,234.7606,9045.0
2022-11-10 14:10:00,244.8,245.42,244.69,245.22,4350.0,234.7606,235.3552,234.6551,235.1634,4350.0
2022-11-10 14:20:00,245.13,245.25,244.67,245.12,12104.0,235.0771,235.1921,234.6359,235.0675,12104.0
2022-11-10 14:30:00,245.2,245.38,244.91,245.0,15245.0,235.1442,235.3168,234.8661,234.9524,15245.0
2022-11-10 14:40:00,245.0,245.06,244.7,245.06,15235.0,234.9524,235.0099,234.6647,235.0099,15235.0
2022-11-10 14:50:00,245.02,245.14,244.51,244.82,14608.0,234.9716,235.0866,234.4825,234.7798,14608.0
2022-11-10 15:00:00,244.83,245.41,244.83,245.32,20894.0,234.7894,235.3456,234.7894,235.2593,20894.0
2022-11-10 15:10:00,245.22,245.34,244.67,244.74,10982.0,235.1634,235.2784,234.6359,234.703,10982.0
2022-11-10 15:20:00,244.76,244.96,244.46,244.7,18240.0,234.7222,234.914,234.4345,234.6647,18240.0
2022-11-10 15:30:00,244.72,245.13,244.46,244.46,24126.0,234.6839,235.0771,234.4345,234.4345,24126.0
2022-11-10 15:40:00,244.47,244.85,244.18,244.18,71322.0,234.4441,234.8085,234.166,234.166,71322.0
2022-11-10 15:50:00,244.26,244.3,243.72,244.04,155687.0,234.2427,234.2811,233.7249,234.0318,155687.0
2022-11-11 09:30:00,244.03,244.79,240.38,240.47,40281.0,234.0222,234.751,230.5219,230.6082,40281.0
2022-11-11 09:40:00,240.37,241.28,240.04,240.72,24595.0,230.5123,231.3849,230.1958,230.8479,24595.0
2022-11-11 09:50:00,240.69,241.34,239.2,239.37,15987.0,230.8191,231.4425,229.3902,229.5533,15987.0
2022-11-11 10:00:00,239.19,240.52,238.22,238.47,16697.0,229.3807,230.6561,228.4504,228.6902,16697.0
2022-11-11 10:10:00,238.29,238.68,237.38,238.47,22166.0,228.5176,228.8916,227.6449,228.6902,22166.0
2022-11-11 10:20:00,238.62,239.19,237.01,238.04,34298.0,228.834,229.3807,227.2901,228.2778,34298.0
2022-11-11 10:30:00,238.04,238.29,237.33,238.29,31185.0,228.2778,228.5176,227.5969,228.5176,31185.0
2022-11-11 10:40:00,238.01,238.4,237.66,238.13,18149.0,228.2491,228.6231,227.9134,228.3641,18149.0
2022-11-11 10:50:00,238.2,239.37,238.05,239.05,46802.0,228.4313,229.5533,228.2874,229.2464,46802.0
2022-11-11 11:00:00,239.07,240.74,239.07,239.86,33262.0,229.2656,230.8671,229.2656,230.0232,33262.0
2022-11-11 11:10:00,239.71,242.67,239.71,241.96,17439.0,229.8793,232.7179,229.8793,232.0371,17439.0
2022-11-11 11:20:00,242.08,243.18,241.92,243.18,23634.0,232.1521,233.207,231.9987,233.207,23634.0
2022-11-11 11:30:00,243.08,243.35,242.61,242.9,9949.0,233.1111,233.3701,232.6604,232.9385,9949.0
2022-11-11 11:40:00,242.9,243.3,241.89,242.25,9868.0,232.9385,233.3221,231.9699,232.3152,9868.0
2022-11-11 11:50:00,242.49,243.19,242.37,242.68,53972.0,232.5453,233.2166,232.4302,232.7275,53972.0
2022-11-11 12:00:00,242.53,243.03,242.25,242.54,17386.0,232.5837,233.0632,232.3152,232.5933,17386.0
2022-11-11 12:10:00,242.62,244.19,242.62,244.11,17493.0,232.67,234.1756,232.67,234.0989,17493.0
2022-11-11 12:20:00,244.29,244.71,244.06,244.29,12830.0,234.2715,234.6743,234.0509,234.2715,12830.0
2022-11-11 12:30:00,244.25,244.73,243.39,243.81,16842.0,234.2331,234.6935,233.4084,233.8112,16842.0
2022-11-11 12:40:00,243.66,244.51,243.54,244.4,13028.0,233.6673,234.4825,233.5523,234.377,13028.0
2022-11-11 12:50:00,244.41,244.41,243.72,243.89,9891.0,234.3866,234.3866,233.7249,233.8879,9891.0
2022-11-11 13:00:00,243.97,244.92,243.9,244.78,9032.0,233.9646,234.8757,233.8975,234.7414,9032.0
2022-11-11 13:10:00,244.81,244.96,244.23,244.34,11285.0,234.7702,234.914,234.214,234.3195,11285.0
2022-11-11 13:20:00,244.3,244.67,244.23,244.67,7997.0,234.2811,234.6359,234.214,234.6359,7997.0
2022-11-11 13:30:00,244.62,244.81,244.48,244.79,8130.0,234.588,234.7702,234.4537,234.751,8130.0
2022-11-11 13:40:00,244.86,245.38,244.81,245.38,22758.0,234.8181,235.3168,234.7702,235.3168,22758.0
2022-11-11 13:50:00,245.36,245.88,245.35,245.82,8165.0,235.2976,235.7963,235.288,235.7388,8165.0
2022-11-11 14:00:00,245.81,246.06,245.31,246.02,17025.0,235.7292,235.9689,235.2497,235.9306,17025.0
2022-11-11 14:10:00,245.96,246.01,245.47,245.55,10104.0,235.873,235.921,235.4031,235.4798,10104.0
2022-11-11 14:20:00,245.54,246.18,245.53,246.05,12662.0,235.4702,236.084,235.4607,235.9593,12662.0
2022-11-11 14:30:00,246.05,246.37,245.74,245.81,7492.0,235.9593,236.2662,235.662,235.7292,7492.0
2022-11-11 14:40:00,245.79,246.0,245.71,245.76,10634.0,235.71,235.9114,235.6333,235.6812,10634.0
2022-11-11 14:50:00,245.8,246.18,245.8,246.01,16889.0,235.7196,236.084,235.7196,235.921,16889.0
2022-11-11 15:00:00,245.99,246.32,245.79,245.95,7016.0,235.9018,236.2183,235.71,235.8634,7016.0
2022-11-11 15:10:00,245.95,246.51,245.83,246.49,10593.0,235.8634,236.4005,235.7483,236.3813,10593.0
2022-11-11 15:20:00,246.49,246.81,246.27,246.55,14329.0,236.3813,236.6882,236.1703,236.4388,14329.0
2022-11-11 15:30:00,246.59,246.97,246.48,246.79,31584.0,236.4772,236.8416,236.3717,236.669,31584.0
2022-11-11 15:40:00,246.79,246.97,246.64,246.88,24007.0,236.669,236.8416,236.5251,236.7553,24007.0
2022-11-11 15:50:00,247.0,247.08,246.55,247.0,135007.0,236.8704,236.9471,236.4388,236.8704,135007.0
2022-11-14 09:30:00,247.05,247.74,246.85,247.62,10752.0,236.9183,237.58,236.7265,237.4649,10752.0
2022-11-14 09:40:00,247.63,248.71,247.19,248.34,10301.0,237.4745,238.5102,237.0526,238.1554,10301.0
2022-11-14 09:50:00,248.21,250.25,248.21,250.25,15604.0,238.0307,239.9871,238.0307,239.9871,15604.0
2022-11-14 10:00:00,250.37,250.53,249.93,250.25,9225.0,240.1022,240.2556,239.6802,239.9871,9225.0
2022-11-14 10:10:00,250.4,250.76,249.84,250.26,7118.0,240.1309,240.4762,239.5939,239.9967,7118.0
2022-11-14 10:20:00,250.49,250.71,250.05,250.09,6950.0,240.2172,240.4282,239.7953,239.8336,6950.0
2022-11-14 10:30:00,250.19,250.19,249.79,249.84,10755.0,239.9295,239.9295,239.5459,239.5939,10755.0
2022-11-14 10:40:00,249.75,249.85,249.39,249.64,4262.0,239.5076,239.6035,239.1623,239.4021,4262.0
2022-11-14 10:50:00,249.52,250.09,249.31,250.04,6288.0,239.287,239.8336,239.0856,239.7857,6288.0
2022-11-14 11:00:00,249.95,249.95,249.47,249.5,9911.0,239.6994,239.6994,239.2391,239.2678,9911.0
2022-11-14 11:10:00,249.41,249.5,248.44,248.56,12006.0,239.1815,239.2678,238.2513,238.3664,12006.0
2022-11-14 11:20:00,248.75,249.39,248.53,249.02,9592.0,238.5486,239.1623,238.3376,238.8075,9592.0
2022-11-14 11:30:00,248.93,249.69,248.9,249.39,11340.0,238.7212,239.45,238.6924,239.1623,11340.0
2022-11-14 11:40:00,249.51,249.9,249.35,249.73,6824.0,239.2774,239.6514,239.124,239.4884,6824.0
2022-11-14 11:50:00,249.75,249.75,249.43,249.55,7459.0,239.5076,239.5076,239.2007,239.3158,7459.0
2022-11-14 12:00:00,249.55,249.98,249.41,249.86,7310.0,239.3158,239.7282,239.1815,239.6131,7310.0
2022-11-14 12:10:00,249.86,250.3,249.79,250.3,10197.0,239.6131,240.035,239.5459,240.035,10197.0
2022-11-14 12:20:00,250.23,250.47,250.08,250.4,12287.0,239.9679,240.1981,239.8241,240.1309,12287.0
2022-11-14 12:30:00,250.4,250.54,250.28,250.51,8583.0,240.1309,240.2652,240.0158,240.2364,8583.0
2022-11-14 12:40:00,250.46,250.67,250.24,250.66,3795.0,240.1885,240.3899,239.9775,240.3803,3795.0
2022-11-14 12:50:00,250.66,250.72,250.45,250.67,4282.0,240.3803,240.4378,240.1789,240.3899,4282.0
2022-11-14 13:00:00,250.52,250.61,250.09,250.09,8900.0,240.246,240.3323,239.8336,239.8336,8900.0
2022-11-14 13:10:00,250.16,250.44,250.16,250.33,5801.0,239.9008,240.1693,239.9008,240.0638,5801.0
2022-11-14 13:20:00,250.34,251.09,250.33,250.99,8295.0,240.0734,240.7926,240.0638,240.6967,8295.0
2022-11-14 13:30:00,250.89,250.96,250.78,250.79,3852.0,240.6008,240.668,240.4953,240.5049,3852.0
2022-11-14 13:40:00,250.87,250.88,250.31,250.45,12943.0,240.5817,240.5912,240.0446,240.1789,12943.0
2022-11-14 13:50:00,250.56,250.73,250.44,250.55,8596.0,240.2844,240.4474,240.1693,240.2748,8596.0
2022-11-14 14:00:00,250.55,250.66,249.96,250.46,21221.0,240.2748,240.3803,239.709,240.1885,21221.0
2022-11-14 14:10:00,250.4,250.45,249.83,249.96,13128.0,240.1309,240.1789,239.5843,239.709,13128.0
2022-11-14 14:20:00,249.89,249.96,249.6,249.77,6054.0,239.6418,239.709,239.3637,239.5268,6054.0
2022-11-14 14:30:00,249.74,249.8,249.24,249.38,6223.0,239.498,239.5555,239.0185,239.1528,6223.0
2022-11-14 14:40:00,249.4,249.47,248.86,248.87,9684.0,239.1719,239.2391,238.6541,238.6637,9684.0
2022-11-14 14:50:00,248.85,248.93,248.55,248.63,7894.0,238.6445,238.7212,238.3568,238.4335,7894.0
2022-11-14 15:00:00,248.66,248.81,248.38,248.38,11706.0,238.4623,238.6061,238.1938,238.1938,11706.0
2022-11-14 15:10:00,248.37,248.4,247.67,248.27,10241.0,238.1842,238.2129,237.5129,238.0883,10241.0
2022-11-14 15:20:00,248.22,248.34,248.08,248.08,9764.0,238.0403,238.1554,237.9061,237.9061,9764.0
2022-11-14 15:30:00,248.08,248.08,247.12,247.16,14358.0,237.9061,237.9061,236.9854,237.0238,14358.0
2022-11-14 15:40:00,247.13,247.3,246.17,246.21,21104.0,236.995,237.1581,236.0744,236.1128,21104.0
2022-11-14 15:50:00,246.18,246.19,244.39,244.51,120020.0,236.084,236.0936,234.3674,234.4825,120020.0
2022-11-15 09:30:00,244.0,247.15,243.88,244.69,131360.0,233.9934,237.0142,233.8783,234.6551,131360.0
2022-11-15 09:40:00,244.76,245.28,242.44,242.93,48796.0,234.7222,235.2209,232.4974,232.9673,48796.0
2022-11-15 09:50:00,242.44,242.49,240.55,241.59,57105.0,232.4974,232.5453,230.6849,231.6822,57105.0
2022-11-15 10:00:00,241.45,241.56,240.12,240.48,66757.0,231.548,231.6535,230.2725,230.6178,66757.0
2022-11-15 10:10:00,240.48,240.67,239.32,239.97,60985.0,230.6178,230.8,229.5053,230.1287,60985.0
2022-11-15 10:20:00,240.16,242.05,240.16,241.77,57413.0,230.3109,232.1234,230.3109,231.8549,57413.0
2022-11-15 10:30:00,241.77,242.67,241.7,242.47,19761.0,231.8549,232.7179,231.7877,232.5261,19761.0
2022-11-15 10:40:00,242.32,242.71,241.81,241.99,19585.0,232.3823,232.7563,231.8932,232.0658,19585.0
2022-11-15 10:50:00,241.91,242.32,241.47,241.76,32930.0,231.9891,232.3823,231.5672,231.8453,32930.0
2022-11-15 11:00:00,241.84,241.84,240.71,240.74,24168.0,231.922,231.922,230.8383,230.8671,24168.0
2022-11-15 11:10:00,240.58,241.94,240.47,241.28,23938.0,230.7137,232.0179,230.6082,231.3849,23938.0
2022-11-15 11:20:00,241.32,242.43,241.21,242.27,36429.0,231.4233,232.4878,231.3178,232.3343,36429.0
2022-11-15 11:30:00,242.18,242.91,242.17,242.5,35501.0,232.248,232.9481,232.2384,232.5549,35501.0
2022-11-15 11:40:00,242.5,243.02,242.06,242.45,28565.0,232.5549,233.0536,232.133,232.507,28565.0
2022-11-15 11:50:00,242.56,243.24,242.44,243.18,28723.0,232.6125,233.2646,232.4974,233.207,28723.0
2022-11-15 12:00:00,243.23,243.35,242.89,243.13,18457.0,233.255,233.3701,232.9289,233.1591,18457.0
2022-11-15 12:10:00,243.11,243.44,242.92,243.29,26523.0,233.1399,233.4564,232.9577,233.3125,26523.0
2022-11-15 12:20:00,243.42,243.42,242.37,242.76,12955.0,233.4372,233.4372,232.4302,232.8042,12955.0
2022-11-15 12:30:00,242.66,243.23,242.57,242.81,20748.0,232.7084,233.255,232.622,232.8522,20748.0
2022-11-15 12:40:00,242.78,242.87,241.25,242.19,26075.0,232.8234,232.9097,231.3562,232.2576,26075.0
2022-11-15 12:50:00,242.28,242.57,242.1,242.36,12165.0,232.3439,232.622,232.1713,232.4207,12165.0
2022-11-15 13:00:00,242.46,243.0,242.35,242.57,16220.0,232.5166,233.0344,232.4111,232.622,16220.0
2022-11-15 13:10:00,242.68,242.81,242.07,242.13,25538.0,232.7275,232.8522,232.1425,232.2001,25538.0
2022-11-15 13:20:00,242.19,242.27,241.48,241.59,29121.0,232.2576,232.3343,231.5767,231.6822,29121.0
2022-11-15 13:30:00,241.45,241.71,240.81,241.22,19599.0,231.548,231.7973,230.9342,231.3274,19599.0
2022-11-15 13:40:00,241.32,241.41,240.48,240.49,34239.0,231.4233,231.5096,230.6178,230.6273,34239.0
2022-11-15 13:50:00,240.5,240.97,240.43,240.97,18500.0,230.6369,231.0877,230.5698,231.0877,18500.0
2022-11-15 14:00:00,240.83,242.14,240.69,242.14,19818.0,230.9534,232.2097,230.8191,232.2097,19818.0
2022-11-15 14:10:00,242.33,243.06,242.33,242.9,16887.0,232.3919,233.0919,232.3919,232.9385,16887.0
2022-11-15 14:20:00,243.02,243.53,242.96,243.5,14200.0,233.0536,233.5427,232.996,233.5139,14200.0
2022-11-15 14:30:00,243.6,243.61,243.05,243.13,14754.0,233.6098,233.6194,233.0824,233.1591,14754.0
2022-11-15 14:40:00,243.15,243.47,242.84,242.87,11770.0,233.1783,233.4851,232.881,232.9097,11770.0
2022-11-15 14:50:00,242.88,243.58,242.55,243.37,10130.0,232.9193,233.5906,232.6029,233.3892,10130.0
2022-11-15 15:00:00,243.3,243.72,242.78,242.9,12329.0,233.3221,233.7249,232.8234,232.9385,12329.0
2022-11-15 15:10:00,242.99,243.27,242.56,243.21,9692.0,233.0248,233.2933,232.6125,233.2358,9692.0
2022-11-15 15:20:00,243.2,243.58,242.91,242.96,10234.0,233.2262,233.5906,232.9481,232.996,10234.0
2022-11-15 15:30:00,242.96,243.49,242.47,243.49,30589.0,232.996,233.5043,232.5261,233.5043,30589.0
2022-11-15 15:40:00,243.42,243.71,243.05,243.14,45871.0,233.4372,233.7153,233.0824,233.1687,45871.0
2022-11-15 15:50:00,243.19,243.56,242.45,243.3,164449.0,233.2166,233.5714,232.507,233.3221,164449.0
2022-11-16 09:30:00,244.36,244.38,242.72,243.4,20491.0,234.3386,234.3578,232.7659,233.418,20491.0
2022-11-16 09:40:00,243.61,244.35,243.0,244.03,2801.0,233.6194,234.329,233.0344,234.0222,2801.0
2022-11-16 09:50:00,243.9,243.92,243.46,243.59,6177.0,233.8975,233.9167,233.4755,233.6002,6177.0
2022-11-16 10:00:00,243.74,244.35,243.58,244.08,20094.0,233.7441,234.329,233.5906,234.0701,20094.0
2022-11-16 10:10:00,244.05,244.53,243.79,244.33,20243.0,234.0413,234.5017,233.792,234.3099,20243.0
2022-11-16 10:20:00,244.33,244.63,244.08,244.47,6172.0,234.3099,234.5976,234.0701,234.4441,6172.0
2022-11-16 10:30:00,244.33,244.71,244.19,244.35,6635.0,234.3099,234.6743,234.1756,234.329,6635.0
2022-11-16 10:40:00,244.4,245.01,244.38,244.5,19572.0,234.377,234.962,234.3578,234.4729,19572.0
2022-11-16 10:50:00,244.57,245.08,244.18,244.33,14530.0,234.54,235.0291,234.166,234.3099,14530.0
2022-11-16 11:00:00,244.44,244.59,243.7,243.7,3013.0,234.4154,234.5592,233.7057,233.7057,3013.0
2022-11-16 11:10:00,243.64,243.69,242.81,243.04,10445.0,233.6482,233.6961,232.8522,233.0728,10445.0
2022-11-16 11:20:00,243.0,243.24,242.9,243.2,24174.0,233.0344,233.2646,232.9385,233.2262,24174.0
2022-11-16 11:30:00,243.13,243.6,242.89,242.95,10439.0,233.1591,233.6098,232.9289,232.9865,10439.0
2022-11-16 11:40:00,243.0,243.58,242.99,243.58,6204.0,233.0344,233.5906,233.0248,233.5906,6204.0
2022-11-16 11:50:00,243.56,244.46,243.49,244.08,9776.0,233.5714,234.4345,233.5043,234.0701,9776.0
2022-11-16 12:00:00,244.09,244.09,243.73,243.91,3716.0,234.0797,234.0797,233.7345,233.9071,3716.0
2022-11-16 12:10:00,243.9,244.07,243.78,243.81,6215.0,233.8975,234.0605,233.7824,233.8112,6215.0
2022-11-16 12:20:00,243.83,244.2,243.83,244.19,7035.0,233.8304,234.1852,233.8304,234.1756,7035.0
2022-11-16 12:30:00,244.16,244.2,243.75,243.84,4000.0,234.1468,234.1852,233.7536,233.84,4000.0
2022-11-16 12:40:00,243.87,244.25,243.79,243.82,5381.0,233.8687,234.2331,233.792,233.8208,5381.0
2022-11-16 12:50:00,243.87,244.09,243.86,243.97,9775.0,233.8687,234.0797,233.8591,233.9646,9775.0
2022-11-16 13:00:00,243.96,244.04,243.65,243.77,5560.0,233.955,234.0318,233.6578,233.7728,5560.0
2022-11-16 13:10:00,243.82,244.03,243.58,243.66,6718.0,233.8208,234.0222,233.5906,233.6673,6718.0
2022-11-16 13:20:00,243.64,244.19,243.54,243.91,9742.0,233.6482,234.1756,233.5523,233.9071,9742.0
2022-11-16 13:30:00,243.91,243.96,243.58,243.94,6703.0,233.9071,233.955,233.5906,233.9359,6703.0
2022-11-16 13:40:00,243.88,244.0,243.74,243.89,4977.0,233.8783,233.9934,233.7441,233.8879,4977.0
2022-11-16 13:50:00,243.87,244.09,243.7,243.75,24308.0,233.8687,234.0797,233.7057,233.7536,24308.0
2022-11-16 14:00:00,243.76,244.15,243.43,244.02,19806.0,233.7632,234.1372,233.4468,234.0126,19806.0
2022-11-16 14:10:00,244.02,244.06,243.69,243.75,3779.0,234.0126,234.0509,233.6961,233.7536,3779.0
2022-11-16 14:20:00,243.8,244.04,243.64,243.85,9745.0,233.8016,234.0318,233.6482,233.8495,9745.0
2022-11-16 14:30:00,243.94,244.13,243.82,243.89,15854.0,233.9359,234.1181,233.8208,233.8879,15854.0
2022-11-16 14:40:00,243.86,243.89,243.63,243.74,3888.0,233.8591,233.8879,233.6386,233.7441,3888.0
2022-11-16 14:50:00,243.78,244.35,243.78,244.34,6339.0,233.7824,234.329,233.7824,234.3195,6339.0
2022-11-16 15:00:00,244.29,244.49,244.09,244.1,7828.0,234.2715,234.4633,234.0797,234.0893,7828.0
2022-11-16 15:10:00,244.19,244.6,244.12,244.19,8544.0,234.1756,234.5688,234.1085,234.1756,8544.0
2022-11-16 15:20:00,244.23,245.02,244.19,244.91,13733.0,234.214,234.9716,234.1756,234.8661,13733.0
2022-11-16 15:30:00,244.9,245.0,244.58,244.58,12218.0,234.8565,234.9524,234.5496,234.5496,12218.0
2022-11-16 15:40:00,244.58,244.78,244.07,244.21,23450.0,234.5496,234.7414,234.0605,234.1948,23450.0
2022-11-16 15:50:00,244.24,244.31,243.19,243.24,77880.0,234.2236,234.2907,233.2166,233.2646,77880.0
2022-11-17 09:30:00,240.78,243.3,240.01,242.29,12226.0,230.9055,233.3221,230.167,232.3535,12226.0
2022-11-17 09:40:00,242.62,242.96,242.49,242.81,6432.0,232.67,232.996,232.5453,232.8522,6432.0
2022-11-17 09:50:00,242.88,242.91,241.69,241.69,5961.0,232.9193,232.9481,231.7781,231.7781,5961.0
2022-11-17 10:00:00,241.85,242.29,241.43,242.19,6342.0,231.9316,232.3535,231.5288,232.2576,6342.0
2022-11-17 10:10:00,242.37,242.88,242.24,242.4,6715.0,232.4302,232.9193,232.3056,232.459,6715.0
2022-11-17 10:20:00,242.27,242.54,241.74,242.14,9511.0,232.3343,232.5933,231.8261,232.2097,9511.0
2022-11-17 10:30:00,242.37,242.37,241.63,241.74,4240.0,232.4302,232.4302,231.7206,231.8261,4240.0
2022-11-17 10:40:00,241.72,241.73,241.07,241.08,5434.0,231.8069,231.8165,231.1836,231.1931,5434.0
2022-11-17 10:50:00,241.23,241.43,241.13,241.2,2000.0,231.337,231.5288,231.2411,231.3082,2000.0
2022-11-17 11:00:00,241.17,241.66,241.07,241.2,6442.0,231.2795,231.7494,231.1836,231.3082,6442.0
2022-11-17 11:10:00,241.15,241.46,241.01,241.46,6175.0,231.2603,231.5576,231.126,231.5576,6175.0
2022-11-17 11:20:00,241.37,241.37,240.92,241.0,5170.0,231.4713,231.4713,231.0397,231.1164,5170.0
2022-11-17 11:30:00,241.08,241.22,240.86,240.88,14857.0,231.1931,231.3274,230.9822,231.0013,14857.0
2022-11-17 11:40:00,240.86,241.07,240.76,241.01,4113.0,230.9822,231.1836,230.8863,231.126,4113.0
2022-11-17 11:50:00,240.95,242.0,240.69,242.0,8310.0,231.0685,232.0754,230.8191,232.0754,8310.0
2022-11-17 12:00:00,241.99,242.6,241.97,242.3,5552.0,232.0658,232.6508,232.0466,232.3631,5552.0
2022-11-17 12:10:00,242.29,242.61,242.18,242.61,4089.0,232.3535,232.6604,232.248,232.6604,4089.0
2022-11-17 12:20:00,242.65,243.26,242.51,242.77,12836.0,232.6988,233.2837,232.5645,232.8138,12836.0
2022-11-17 12:30:00,242.83,242.98,242.61,242.67,2761.0,232.8714,233.0152,232.6604,232.7179,2761.0
2022-11-17 12:40:00,242.78,243.13,242.75,242.93,5879.0,232.8234,233.1591,232.7947,232.9673,5879.0
2022-11-17 12:50:00,242.93,243.33,242.67,242.73,5841.0,232.9673,233.3509,232.7179,232.7755,5841.0
2022-11-17 13:00:00,242.7,243.03,242.59,242.8,2168.0,232.7467,233.0632,232.6412,232.8426,2168.0
2022-11-17 13:10:00,242.81,243.29,242.8,243.25,3162.0,232.8522,233.3125,232.8426,233.2742,3162.0
2022-11-17 13:20:00,243.15,243.28,243.09,243.26,3258.0,233.1783,233.3029,233.1207,233.2837,3258.0
2022-11-17 13:30:00,243.38,243.54,243.2,243.33,8310.0,233.3988,233.5523,233.2262,233.3509,8310.0
2022-11-17 13:40:00,243.33,243.43,243.06,243.17,5948.0,233.3509,233.4468,233.0919,233.1974,5948.0
2022-11-17 13:50:00,243.17,243.22,242.96,243.22,4009.0,233.1974,233.2454,232.996,233.2454,4009.0
2022-11-17 14:00:00,243.11,243.58,243.1,243.5,9160.0,233.1399,233.5906,233.1303,233.5139,9160.0
2022-11-17 14:10:00,243.48,243.67,243.15,243.37,12069.0,233.4947,233.6769,233.1783,233.3892,12069.0
2022-11-17 14:20:00,243.38,244.19,243.27,244.19,12262.0,233.3988,234.1756,233.2933,234.1756,12262.0
2022-11-17 14:30:00,244.06,244.39,243.86,244.38,12812.0,234.0509,234.3674,233.8591,234.3578,12812.0
2022-11-17 14:40:00,244.48,244.68,243.82,243.98,22075.0,234.4537,234.6455,233.8208,233.9742,22075.0
2022-11-17 14:50:00,244.02,244.34,243.78,244.2,9554.0,234.0126,234.3195,233.7824,234.1852,9554.0
2022-11-17 15:00:00,244.31,244.62,244.12,244.16,5110.0,234.2907,234.588,234.1085,234.1468,5110.0
2022-11-17 15:10:00,244.16,244.24,243.67,243.77,18030.0,234.1468,234.2236,233.6769,233.7728,18030.0
2022-11-17 15:20:00,243.81,244.14,243.61,244.04,15775.0,233.8112,234.1277,233.6194,234.0318,15775.0
2022-11-17 15:30:00,244.23,244.54,244.13,244.32,13948.0,234.214,234.5113,234.1181,234.3003,13948.0
2022-11-17 15:40:00,244.37,244.86,244.08,244.77,27191.0,234.3482,234.8181,234.0701,234.7318,27191.0
2022-11-17 15:50:00,244.77,245.1,244.51,244.95,95891.0,234.7318,235.0483,234.4825,234.9044,95891.0
2022-11-18 09:30:00,247.88,248.9,247.83,247.93,32326.0,237.7143,238.6924,237.6663,237.7622,32326.0
2022-11-18 09:40:00,247.79,247.93,247.13,247.5,5971.0,237.628,237.7622,236.995,237.3499,5971.0
2022-11-18 09:50:00,247.46,247.81,247.25,247.29,3852.0,237.3115,237.6471,237.1101,237.1485,3852.0
2022-11-18 10:00:00,247.31,247.42,246.54,246.73,7102.0,237.1677,237.2731,236.4292,236.6114,7102.0
2022-11-18 10:10:00,246.97,247.56,246.84,247.27,6651.0,236.8416,237.4074,236.7169,237.1293,6651.0
2022-11-18 10:20:00,247.48,247.59,246.86,247.49,4007.0,237.3307,237.4362,236.7361,237.3403,4007.0
2022-11-18 10:30:00,247.24,247.62,246.88,247.52,6980.0,237.1005,237.4649,236.7553,237.369,6980.0
2022-11-18 10:40:00,247.72,247.72,247.03,247.63,11638.0,237.5608,237.5608,236.8991,237.4745,11638.0
2022-11-18 10:50:00,247.77,247.77,246.99,247.14,6196.0,237.6088,237.6088,236.8608,237.0046,6196.0
2022-11-18 11:00:00,247.01,247.35,246.98,247.35,3540.0,236.88,237.206,236.8512,237.206,3540.0
2022-11-18 11:10:00,247.35,247.68,247.09,247.56,7640.0,237.206,237.5225,236.9567,237.4074,7640.0
2022-11-18 11:20:00,247.45,247.54,247.03,247.29,3770.0,237.3019,237.3882,236.8991,237.1485,3770.0
2022-11-18 11:30:00,247.22,247.36,246.68,246.68,8432.0,237.0813,237.2156,236.5635,236.5635,8432.0
2022-11-18 11:40:00,246.91,246.91,246.28,246.52,4236.0,236.7841,236.7841,236.1799,236.41,4236.0
2022-11-18 11:50:00,246.57,246.85,246.41,246.78,3618.0,236.458,236.7265,236.3046,236.6594,3618.0
2022-11-18 12:00:00,246.87,246.87,246.42,246.53,2435.0,236.7457,236.7457,236.3142,236.4196,2435.0
2022-11-18 12:10:00,246.3,246.37,245.84,245.97,5827.0,236.1991,236.2662,235.7579,235.8826,5827.0
2022-11-18 12:20:00,246.1,246.32,245.93,246.32,8809.0,236.0073,236.2183,235.8442,236.2183,8809.0
2022-11-18 12:30:00,246.52,246.54,245.9,246.5,3765.0,236.41,236.4292,235.8155,236.3909,3765.0
2022-11-18 12:40:00,246.53,246.65,246.36,246.45,2036.0,236.4196,236.5347,236.2566,236.3429,2036.0
2022-11-18 12:50:00,246.6,246.6,246.19,246.53,2130.0,236.4868,236.4868,236.0936,236.4196,2130.0
2022-11-18 13:00:00,246.31,246.7,246.31,246.54,3974.0,236.2087,236.5827,236.2087,236.4292,3974.0
2022-11-18 13:10:00,246.54,246.81,246.5,246.81,7660.0,236.4292,236.6882,236.3909,236.6882,7660.0
2022-11-18 13:20:00,246.75,247.3,246.69,247.26,2726.0,236.6306,237.1581,236.5731,237.1197,2726.0
2022-11-18 13:30:00,247.28,247.43,247.19,247.29,3891.0,237.1389,237.2827,237.0526,237.1485,3891.0
2022-11-18 13:40:00,247.31,247.34,246.4,246.4,6527.0,237.1677,237.1964,236.295,236.295,6527.0
2022-11-18 13:50:00,246.4,246.5,246.23,246.5,3771.0,236.295,236.3909,236.1319,236.3909,3771.0
2022-11-18 14:00:00,246.47,246.87,246.47,246.71,6678.0,236.3621,236.7457,236.3621,236.5923,6678.0
2022-11-18 14:10:00,246.62,246.71,246.31,246.49,6034.0,236.5059,236.5923,236.2087,236.3813,6034.0
2022-11-18 14:20:00,246.6,246.85,246.46,246.7,6699.0,236.4868,236.7265,236.3525,236.5827,6699.0
2022-11-18 14:30:00,246.87,246.93,246.28,246.41,3565.0,236.7457,236.8032,236.1799,236.3046,3565.0
2022-11-18 14:40:00,246.57,246.74,246.47,246.63,2125.0,236.458,236.621,236.3621,236.5155,2125.0
2022-11-18 14:50:00,246.75,246.84,246.68,246.84,3736.0,236.6306,236.7169,236.5635,236.7169,3736.0
2022-11-18 15:00:00,246.86,247.42,246.81,247.36,6023.0,236.7361,237.2731,236.6882,237.2156,6023.0
2022-11-18 15:10:00,247.43,247.44,247.07,247.09,5857.0,237.2827,237.2923,236.9375,236.9567,5857.0
2022-11-18 15:20:00,247.11,247.46,246.95,247.42,6491.0,236.9759,237.3115,236.8224,237.2731,6491.0
2022-11-18 15:30:00,247.52,247.55,247.32,247.42,11002.0,237.369,237.3978,237.1772,237.2731,11002.0
2022-11-18 15:40:00,247.38,247.75,247.34,247.65,8519.0,237.2348,237.5896,237.1964,237.4937,8519.0
2022-11-18 15:50:00,247.8,247.89,247.05,247.67,42177.0,237.6376,237.7239,236.9183,237.5129,42177.0
2022-11-21 09:30:00,247.31,248.23,247.03,247.9,11455.0,237.1677,238.0499,236.8991,237.7335,11455.0
2022-11-21 09:40:00,247.99,249.24,247.85,248.96,9784.0,237.8198,239.0185,237.6855,238.75,9784.0
2022-11-21 09:50:00,249.13,249.5,248.73,249.31,5684.0,238.913,239.2678,238.5294,239.0856,5684.0
2022-11-21 10:00:00,249.31,250.31,249.31,250.31,18979.0,239.0856,240.0446,239.0856,240.0446,18979.0
2022-11-21 10:10:00,250.17,250.84,249.63,250.0,32384.0,239.9104,240.5529,239.3925,239.7473,32384.0
2022-11-21 10:20:00,249.78,250.18,249.43,250.16,4804.0,239.5364,239.92,239.2007,239.9008,4804.0
2022-11-21 10:30:00,250.18,250.5,249.98,250.37,13027.0,239.92,240.2268,239.7282,240.1022,13027.0
2022-11-21 10:40:00,250.34,250.76,250.22,250.5,11209.0,240.0734,240.4762,239.9583,240.2268,11209.0
2022-11-21 10:50:00,250.5,250.65,249.93,250.56,6600.0,240.2268,240.3707,239.6802,240.2844,6600.0
2022-11-21 11:00:00,250.62,250.64,250.4,250.44,5751.0,240.3419,240.3611,240.1309,240.1693,5751.0
2022-11-21 11:10:00,250.3,250.52,249.72,249.73,12502.0,240.035,240.246,239.4788,239.4884,12502.0
2022-11-21 11:20:00,249.76,249.99,249.5,249.69,5636.0,239.5172,239.7377,239.2678,239.45,5636.0
2022-11-21 11:30:00,249.85,250.19,249.69,249.73,7250.0,239.6035,239.9295,239.45,239.4884,7250.0
2022-11-21 11:40:00,249.73,249.94,249.49,249.83,5119.0,239.4884,239.6898,239.2582,239.5843,5119.0
2022-11-21 11:50:00,249.84,250.12,249.62,249.96,11614.0,239.5939,239.8624,239.3829,239.709,11614.0
2022-11-21 12:00:00,249.89,250.34,249.83,250.16,9035.0,239.6418,240.0734,239.5843,239.9008,9035.0
2022-11-21 12:10:00,250.05,250.29,249.94,250.0,5280.0,239.7953,240.0254,239.6898,239.7473,5280.0
2022-11-21 12:20:00,250.07,250.32,250.01,250.2,4892.0,239.8145,240.0542,239.7569,239.9391,4892.0
2022-11-21 12:30:00,250.24,250.28,249.79,249.95,6941.0,239.9775,240.0158,239.5459,239.6994,6941.0
2022-11-21 12:40:00,249.95,250.04,249.76,249.79,6460.0,239.6994,239.7857,239.5172,239.5459,6460.0
2022-11-21 12:50:00,249.79,250.02,249.72,249.89,7556.0,239.5459,239.7665,239.4788,239.6418,7556.0
2022-11-21 13:00:00,249.91,250.44,249.9,250.44,6263.0,239.661,240.1693,239.6514,240.1693,6263.0
2022-11-21 13:10:00,250.61,251.0,250.49,251.0,5014.0,240.3323,240.7063,240.2172,240.7063,5014.0
2022-11-21 13:20:00,251.0,251.15,250.84,251.04,5348.0,240.7063,240.8502,240.5529,240.7447,5348.0
2022-11-21 13:30:00,251.14,251.47,251.14,251.47,7991.0,240.8406,241.157,240.8406,241.157,7991.0
2022-11-21 13:40:00,251.41,251.43,251.17,251.22,6655.0,241.0995,241.1187,240.8694,240.9173,6655.0
2022-11-21 13:50:00,251.29,251.32,250.92,250.92,4865.0,240.9844,241.0132,240.6296,240.6296,4865.0
2022-11-21 14:00:00,251.06,251.45,251.06,251.4,3300.0,240.7639,241.1379,240.7639,241.0899,3300.0
2022-11-21 14:10:00,251.32,251.46,251.15,251.29,4157.0,241.0132,241.1475,240.8502,240.9844,4157.0
2022-11-21 14:20:00,251.34,252.18,251.28,252.04,29665.0,241.0324,241.8379,240.9748,241.7037,29665.0
2022-11-21 14:30:00,252.04,252.36,251.82,252.36,19764.0,241.7037,242.0105,241.4927,242.0105,19764.0
2022-11-21 14:40:00,252.31,252.42,252.11,252.27,12230.0,241.9626,242.0681,241.7708,241.9242,12230.0
2022-11-21 14:50:00,252.27,252.78,252.16,252.51,10132.0,241.9242,242.4133,241.8187,242.1544,10132.0
2022-11-21 15:00:00,252.51,253.06,252.51,252.89,10213.0,242.1544,242.6818,242.1544,242.5188,10213.0
2022-11-21 15:10:00,252.89,253.13,252.74,252.99,10574.0,242.5188,242.749,242.375,242.6147,10574.0
2022-11-21 15:20:00,252.99,253.02,252.63,252.7,10176.0,242.6147,242.6435,242.2695,242.3366,10176.0
2022-11-21 15:30:00,252.74,253.03,252.68,253.01,13267.0,242.375,242.6531,242.3174,242.6339,13267.0
2022-11-21 15:40:00,253.02,253.07,252.3,252.54,22331.0,242.6435,242.6914,241.953,242.1832,22331.0
2022-11-21 15:50:00,252.53,252.84,252.37,252.42,98488.0,242.1736,242.4709,242.0201,242.0681,98488.0
2022-11-22 09:30:00,254.48,254.5,253.13,253.86,13664.0,244.0436,244.0628,242.749,243.449,13664.0
2022-11-22 09:40:00,254.26,254.46,253.72,254.36,10070.0,243.8326,244.0244,243.3148,243.9285,10070.0
2022-11-22 09:50:00,254.21,254.54,254.09,254.5,5931.0,243.7847,244.1011,243.6696,244.0628,5931.0
2022-11-22 10:00:00,254.34,254.75,253.92,254.65,17536.0,243.9093,244.3025,243.5066,244.2066,17536.0
2022-11-22 10:10:00,254.64,254.96,254.31,254.81,9069.0,244.197,244.5039,243.8806,244.3601,9069.0
2022-11-22 10:20:00,254.86,254.97,254.32,254.56,8341.0,244.408,244.5135,243.8902,244.1203,8341.0
2022-11-22 10:30:00,254.63,254.8,254.39,254.8,6469.0,244.1875,244.3505,243.9573,244.3505,6469.0
2022-11-22 10:40:00,254.82,255.04,254.42,254.56,14099.0,244.3697,244.5806,243.9861,244.1203,14099.0
2022-11-22 10:50:00,254.57,255.08,254.51,255.04,9124.0,244.1299,244.619,244.0724,244.5806,9124.0
2022-11-22 11:00:00,255.04,255.2,254.79,255.06,12739.0,244.5806,244.7341,244.3409,244.5998,12739.0
2022-11-22 11:10:00,255.2,255.25,254.84,255.16,11028.0,244.7341,244.782,244.3888,244.6957,11028.0
2022-11-22 11:20:00,255.05,255.08,254.87,254.87,4814.0,244.5902,244.619,244.4176,244.4176,4814.0
2022-11-22 11:30:00,254.87,255.24,254.77,255.24,6624.0,244.4176,244.7724,244.3217,244.7724,6624.0
2022-11-22 11:40:00,255.24,255.45,255.23,255.38,4266.0,244.7724,244.9738,244.7628,244.9067,4266.0
2022-11-22 11:50:00,255.25,256.17,255.15,256.17,18362.0,244.782,245.6643,244.6861,245.6643,18362.0
2022-11-22 12:00:00,256.05,256.25,255.56,255.77,37532.0,245.5492,245.741,245.0793,245.2807,37532.0
2022-11-22 12:10:00,255.77,256.11,255.7,255.95,19997.0,245.2807,245.6068,245.2136,245.4533,19997.0
2022-11-22 12:20:00,255.97,256.11,255.41,255.54,10005.0,245.4725,245.6068,244.9355,245.0601,10005.0
2022-11-22 12:30:00,255.36,255.4,254.96,255.23,7842.0,244.8875,244.9259,244.5039,244.7628,7842.0
2022-11-22 12:40:00,255.31,255.7,255.23,255.25,23178.0,244.8396,245.2136,244.7628,244.782,23178.0
2022-11-22 12:50:00,255.35,255.81,255.32,255.72,11811.0,244.8779,245.3191,244.8492,245.2328,11811.0
2022-11-22 13:00:00,255.71,255.73,254.81,255.05,5259.0,245.2232,245.2423,244.3601,244.5902,5259.0
2022-11-22 13:10:00,255.26,255.63,255.15,255.49,9057.0,244.7916,245.1464,244.6861,245.0122,9057.0
2022-11-22 13:20:00,255.36,255.51,255.17,255.51,7877.0,244.8875,245.0314,244.7053,245.0314,7877.0
2022-11-22 13:30:00,255.48,255.56,254.66,254.81,20802.0,245.0026,245.0793,244.2162,244.3601,20802.0
2022-11-22 13:40:00,254.77,255.05,254.66,255.05,10400.0,244.3217,244.5902,244.2162,244.5902,10400.0
2022-11-22 13:50:00,255.09,255.14,254.06,254.28,7939.0,244.6286,244.6765,243.6408,243.8518,7939.0
2022-11-22 14:00:00,254.27,254.4,253.92,254.01,10628.0,243.8422,243.9669,243.5066,243.5929,10628.0
2022-11-22 14:10:00,253.97,254.47,253.96,254.39,13817.0,243.5545,244.034,243.5449,243.9573,13817.0
2022-11-22 14:20:00,254.24,254.58,254.21,254.58,10586.0,243.8134,244.1395,243.7847,244.1395,10586.0
2022-11-22 14:30:00,254.52,254.52,253.76,254.28,13406.0,244.082,244.082,243.3531,243.8518,13406.0
2022-11-22 14:40:00,254.2,254.29,253.94,254.29,4850.0,243.7751,243.8614,243.5258,243.8614,4850.0
2022-11-22 14:50:00,254.28,254.29,253.83,253.92,5392.0,243.8518,243.8614,243.4203,243.5066,5392.0
2022-11-22 15:00:00,253.92,254.56,253.82,254.38,11177.0,243.5066,244.1203,243.4107,243.9477,11177.0
2022-11-22 15:10:00,254.41,254.53,253.74,253.74,8633.0,243.9765,244.0916,243.334,243.334,8633.0
2022-11-22 15:20:00,253.88,254.09,253.7,254.09,13035.0,243.4682,243.6696,243.2956,243.6696,13035.0
2022-11-22 15:30:00,254.15,254.48,253.86,254.4,11088.0,243.7271,244.0436,243.449,243.9669,11088.0
2022-11-22 15:40:00,254.39,255.0,254.24,254.83,21407.0,243.9573,244.5423,243.8134,244.3793,21407.0
2022-11-22 15:50:00,254.94,255.09,254.83,255.04,87255.0,244.4847,244.6286,244.3793,244.5806,87255.0
2022-11-23 09:30:00,255.51,255.55,255.18,255.55,5476.0,245.0314,245.0697,244.7149,245.0697,5476.0
2022-11-23 09:40:00,255.81,256.0,255.34,255.34,1740.0,245.3191,245.5013,244.8683,244.8683,1740.0
2022-11-23 09:50:00,255.48,255.55,254.94,255.03,4620.0,245.0026,245.0697,244.4847,244.571,4620.0
2022-11-23 10:00:00,255.05,255.7,255.03,255.7,2703.0,244.5902,245.2136,244.571,245.2136,2703.0
2022-11-23 10:10:00,255.57,255.57,255.26,255.38,1621.0,245.0889,245.0889,244.7916,244.9067,1621.0
2022-11-23 10:20:00,255.38,255.72,255.38,255.6,6136.0,244.9067,245.2328,244.9067,245.1177,6136.0
2022-11-23 10:30:00,255.65,255.94,255.33,255.34,7712.0,245.1656,245.4437,244.8587,244.8683,7712.0
2022-11-23 10:40:00,255.47,255.86,255.47,255.86,5104.0,244.993,245.367,244.993,245.367,5104.0
2022-11-23 10:50:00,255.6,255.87,255.57,255.73,5947.0,245.1177,245.3766,245.0889,245.2423,5947.0
2022-11-23 11:00:00,255.7,255.8,255.27,255.8,3291.0,245.2136,245.3095,244.8012,245.3095,3291.0
2022-11-23 11:10:00,255.77,255.84,255.62,255.77,7892.0,245.2807,245.3478,245.1369,245.2807,7892.0
2022-11-23 11:20:00,255.78,255.87,255.57,255.87,3728.0,245.2903,245.3766,245.0889,245.3766,3728.0
2022-11-23 11:30:00,255.76,255.76,255.62,255.75,1952.0,245.2711,245.2711,245.1369,245.2615,1952.0
2022-11-23 11:40:00,255.75,255.84,255.57,255.64,3784.0,245.2615,245.3478,245.0889,245.156,3784.0
2022-11-23 11:50:00,255.76,255.76,255.1,255.21,2719.0,245.2711,245.2711,244.6382,244.7437,2719.0
2022-11-23 12:00:00,255.22,255.38,255.08,255.38,2473.0,244.7533,244.9067,244.619,244.9067,2473.0
2022-11-23 12:10:00,255.22,255.47,255.18,255.47,2164.0,244.7533,244.993,244.7149,244.993,2164.0
2022-11-23 12:20:00,255.5,255.5,255.05,255.13,6283.0,245.0218,245.0218,244.5902,244.6669,6283.0
2022-11-23 12:30:00,255.26,255.34,255.04,255.34,3927.0,244.7916,244.8683,244.5806,244.8683,3927.0
2022-11-23 12:40:00,255.13,255.37,255.01,255.06,8514.0,244.6669,244.8971,244.5519,244.5998,8514.0
2022-11-23 12:50:00,255.0,255.0,254.28,254.35,7082.0,244.5423,244.5423,243.8518,243.9189,7082.0
2022-11-23 13:00:00,254.74,254.74,254.58,254.58,900.0,244.2929,244.2929,244.1395,244.1395,900.0
2022-11-23 13:10:00,254.57,254.9,254.57,254.7,3207.0,244.1299,244.4464,244.1299,244.2546,3207.0
2022-11-23 13:20:00,254.77,254.95,254.73,254.9,10962.0,244.3217,244.4943,244.2834,244.4464,10962.0
2022-11-23 13:30:00,254.9,255.33,254.9,255.3,2576.0,244.4464,244.8587,244.4464,244.83,2576.0
2022-11-23 13:40:00,255.17,255.41,255.11,255.41,2094.0,244.7053,244.9355,244.6478,244.9355,2094.0
2022-11-23 13:50:00,255.25,255.32,255.17,255.32,1630.0,244.782,244.8492,244.7053,244.8492,1630.0
2022-11-23 14:00:00,255.36,255.99,255.11,255.99,3497.0,244.8875,245.4917,244.6478,245.4917,3497.0
2022-11-23 14:10:00,255.78,256.19,255.7,255.86,3384.0,245.2903,245.6835,245.2136,245.367,3384.0
2022-11-23 14:20:00,255.86,256.39,255.48,256.31,7814.0,245.367,245.8753,245.0026,245.7986,7814.0
2022-11-23 14:30:00,256.22,256.22,255.6,255.76,4659.0,245.7122,245.7122,245.1177,245.2711,4659.0
2022-11-23 14:40:00,255.71,256.3,255.64,256.16,14839.0,245.2232,245.789,245.156,245.6547,14839.0
2022-11-23 14:50:00,256.09,256.28,255.96,256.09,12083.0,245.5876,245.7698,245.4629,245.5876,12083.0
2022-11-23 15:00:00,256.09,256.09,255.86,255.91,5080.0,245.5876,245.5876,245.367,245.415,5080.0
2022-11-23 15:10:00,255.91,256.01,255.74,255.97,14270.0,245.415,245.5109,245.2519,245.4725,14270.0
2022-11-23 15:20:00,255.92,256.08,255.8,255.98,8386.0,245.4245,245.578,245.3095,245.4821,8386.0
2022-11-23 15:30:00,256.0,256.08,255.91,255.99,7586.0,245.5013,245.578,245.415,245.4917,7586.0
2022-11-23 15:40:00,255.95,256.28,255.91,256.28,12232.0,245.4533,245.7698,245.415,245.7698,12232.0
2022-11-23 15:50:00,256.33,256.71,256.26,256.68,32046.0,245.8177,246.1822,245.7506,246.1534,32046.0
2022-11-25 09:30:00,256.7,256.74,254.93,256.22,8283.0,246.1726,246.2109,244.4751,245.7122,8283.0
2022-11-25 09:40:00,256.25,256.7,256.15,256.64,8199.0,245.741,246.1726,245.6451,246.115,8199.0
2022-11-25 09:50:00,256.72,256.86,256.26,256.26,9989.0,246.1917,246.326,245.7506,245.7506,9989.0
2022-11-25 10:00:00,256.25,256.84,256.25,256.55,5235.0,245.741,246.3068,245.741,246.0287,5235.0
2022-11-25 10:10:00,256.56,257.0,256.55,256.8,11906.0,246.0383,246.4603,246.0287,246.2685,11906.0
2022-11-25 10:20:00,256.81,256.82,256.63,256.69,7319.0,246.278,246.2876,246.1054,246.163,7319.0
2022-11-25 10:30:00,256.69,256.82,256.47,256.6,7586.0,246.163,246.2876,245.952,246.0767,7586.0
2022-11-25 10:40:00,256.58,256.78,256.5,256.63,4686.0,246.0575,246.2493,245.9808,246.1054,4686.0
2022-11-25 10:50:00,256.63,256.78,256.63,256.72,4478.0,246.1054,246.2493,246.1054,246.1917,4478.0
2022-11-25 11:00:00,256.8,256.87,256.51,256.85,6034.0,246.2685,246.3356,245.9904,246.3164,6034.0
2022-11-25 11:10:00,256.92,256.96,256.59,256.6,7160.0,246.3835,246.4219,246.0671,246.0767,7160.0
2022-11-25 11:20:00,256.75,256.99,256.73,256.88,4757.0,246.2205,246.4507,246.2013,246.3452,4757.0
2022-11-25 11:30:00,256.9,257.2,256.8,257.15,8404.0,246.3644,246.6521,246.2685,246.6041,8404.0
2022-11-25 11:40:00,257.1,257.31,257.06,257.25,2491.0,246.5562,246.7575,246.5178,246.7,2491.0
2022-11-25 11:50:00,257.25,257.5,257.24,257.31,4342.0,246.7,246.9398,246.6904,246.7575,4342.0
2022-11-25 12:00:00,257.26,257.27,257.0,257.05,3910.0,246.7096,246.7192,246.4603,246.5082,3910.0
2022-11-25 12:10:00,256.97,257.25,256.87,257.2,3707.0,246.4315,246.7,246.3356,246.6521,3707.0
2022-11-25 12:20:00,257.26,257.48,257.12,257.47,6011.0,246.7096,246.9206,246.5753,246.911,6011.0
2022-11-25 12:30:00,257.48,257.56,257.32,257.5,13991.0,246.9206,246.9973,246.7671,246.9398,13991.0
2022-11-25 12:40:00,257.5,257.62,257.18,257.48,16244.0,246.9398,247.0548,246.6329,246.9206,16244.0
2022-11-25 12:50:00,257.44,257.6,257.27,257.6,41878.0,246.8822,247.0357,246.7192,247.0357,41878.0
2022-11-28 09:30:00,256.95,258.39,256.39,258.25,7565.0,246.4123,247.7933,245.8753,247.659,7565.0
2022-11-28 09:40:00,258.09,258.09,257.3,257.88,2788.0,247.5056,247.5056,246.748,247.3042,2788.0
2022-11-28 09:50:00,257.97,257.97,257.47,257.47,1771.0,247.3905,247.3905,246.911,246.911,1771.0
2022-11-28 10:00:00,257.35,257.65,257.26,257.5,6478.0,246.7959,247.0836,246.7096,246.9398,6478.0
2022-11-28 10:10:00,257.86,258.31,257.86,258.31,3872.0,247.285,247.7165,247.285,247.7165,3872.0
2022-11-28 10:20:00,258.21,258.38,257.83,257.96,23441.0,247.6206,247.7837,247.2562,247.3809,23441.0
2022-11-28 10:30:00,258.06,258.06,257.69,257.86,3585.0,247.4768,247.4768,247.122,247.285,3585.0
2022-11-28 10:40:00,257.88,258.12,257.63,258.12,4223.0,247.3042,247.5343,247.0644,247.5343,4223.0
2022-11-28 10:50:00,258.06,258.25,257.74,257.83,6393.0,247.4768,247.659,247.1699,247.2562,6393.0
2022-11-28 11:00:00,257.99,258.28,257.91,258.17,12186.0,247.4097,247.6878,247.3329,247.5823,12186.0
2022-11-28 11:10:00,258.18,258.23,257.94,257.94,12112.0,247.5919,247.6398,247.3617,247.3617,12112.0
2022-11-28 11:20:00,257.99,258.36,257.93,258.2,5409.0,247.4097,247.7645,247.3521,247.611,5409.0
2022-11-28 11:30:00,258.12,258.2,257.98,258.17,4332.0,247.5343,247.611,247.4001,247.5823,4332.0
2022-11-28 11:40:00,258.13,258.3,258.05,258.2,3622.0,247.5439,247.7069,247.4672,247.611,3622.0
2022-11-28 11:50:00,258.24,258.3,258.12,258.28,3058.0,247.6494,247.7069,247.5343,247.6878,3058.0
2022-11-28 12:00:00,258.14,258.24,257.74,257.76,9376.0,247.5535,247.6494,247.1699,247.1891,9376.0
2022-11-28 12:10:00,257.74,258.14,257.56,258.1,4396.0,247.1699,247.5535,246.9973,247.5151,4396.0
2022-11-28 12:20:00,258.06,258.4,258.04,258.4,4075.0,247.4768,247.8028,247.4576,247.8028,4075.0
2022-11-28 12:30:00,258.31,258.55,258.17,258.48,4515.0,247.7165,247.9467,247.5823,247.8796,4515.0
2022-11-28 12:40:00,258.49,258.59,258.36,258.43,5700.0,247.8892,247.9851,247.7645,247.8316,5700.0
2022-11-28 12:50:00,258.39,258.5,258.06,258.34,7828.0,247.7933,247.8987,247.4768,247.7453,7828.0
2022-11-28 13:00:00,258.21,258.51,258.12,258.44,8672.0,247.6206,247.9083,247.5343,247.8412,8672.0
2022-11-28 13:10:00,258.44,258.8,258.34,258.57,6834.0,247.8412,248.1864,247.7453,247.9659,6834.0
2022-11-28 13:20:00,258.6,258.6,258.32,258.42,3360.0,247.9946,247.9946,247.7261,247.822,3360.0
2022-11-28 13:30:00,258.22,258.28,257.86,258.07,8079.0,247.6302,247.6878,247.285,247.4864,8079.0
2022-11-28 13:40:00,257.96,258.0,257.54,257.64,5848.0,247.3809,247.4192,246.9781,247.074,5848.0
2022-11-28 13:50:00,257.59,257.92,257.49,257.83,13865.0,247.0261,247.3425,246.9302,247.2562,13865.0
2022-11-28 14:00:00,257.83,257.97,257.43,257.61,10259.0,247.2562,247.3905,246.8726,247.0452,10259.0
2022-11-28 14:10:00,257.59,257.78,257.52,257.68,11522.0,247.0261,247.2083,246.9589,247.1124,11522.0
2022-11-28 14:20:00,257.67,257.73,257.45,257.57,7806.0,247.1028,247.1603,246.8918,247.0069,7806.0
2022-11-28 14:30:00,257.51,257.73,257.31,257.73,9700.0,246.9493,247.1603,246.7575,247.1603,9700.0
2022-11-28 14:40:00,257.66,257.66,257.34,257.63,7350.0,247.0932,247.0932,246.7863,247.0644,7350.0
2022-11-28 14:50:00,257.58,257.63,257.37,257.47,9215.0,247.0165,247.0644,246.8151,246.911,9215.0
2022-11-28 15:00:00,257.42,257.58,257.35,257.51,7970.0,246.863,247.0165,246.7959,246.9493,7970.0
2022-11-28 15:10:00,257.51,257.54,257.29,257.39,11378.0,246.9493,246.9781,246.7384,246.8343,11378.0
2022-11-28 15:20:00,257.42,257.57,257.17,257.25,10694.0,246.863,247.0069,246.6233,246.7,10694.0
2022-11-28 15:30:00,257.26,257.58,257.15,257.44,16595.0,246.7096,247.0165,246.6041,246.8822,16595.0
2022-11-28 15:40:00,257.44,257.57,257.36,257.38,35640.0,246.8822,247.0069,246.8055,246.8247,35640.0
2022-11-28 15:50:00,257.44,257.57,257.31,257.5,117987.0,246.8822,247.0069,246.7575,246.9398,117987.0
2022-11-29 09:30:00,256.75,256.75,251.28,255.28,38470.0,246.2205,246.2205,240.9748,244.8108,38470.0
2022-11-29 09:40:00,254.67,254.96,253.12,253.23,15431.0,244.2258,244.5039,242.7394,242.8449,15431.0
2022-11-29 09:50:00,253.21,253.68,252.88,253.12,34472.0,242.8257,243.2764,242.5092,242.7394,34472.0
2022-11-29 10:00:00,253.35,253.35,251.72,251.85,28978.0,242.9599,242.9599,241.3968,241.5215,28978.0
2022-11-29 10:10:00,251.92,252.41,251.7,251.9,16192.0,241.5886,242.0585,241.3776,241.5694,16192.0
2022-11-29 10:20:00,251.91,251.91,250.79,251.18,17622.0,241.579,241.579,240.5049,240.8789,17622.0
2022-11-29 10:30:00,251.3,251.88,251.24,251.39,19148.0,240.994,241.5502,240.9365,241.0803,19148.0
2022-11-29 10:40:00,251.33,251.43,250.7,251.13,41403.0,241.0228,241.1187,240.4186,240.831,41403.0
2022-11-29 10:50:00,251.17,251.23,250.31,250.69,12720.0,240.8694,240.9269,240.0446,240.409,12720.0
2022-11-29 11:00:00,250.81,250.91,250.39,250.39,10305.0,240.5241,240.62,240.1213,240.1213,10305.0
2022-11-29 11:10:00,250.28,250.42,249.77,249.86,8888.0,240.0158,240.1501,239.5268,239.6131,8888.0
2022-11-29 11:20:00,249.78,250.25,249.77,249.94,10760.0,239.5364,239.9871,239.5268,239.6898,10760.0
2022-11-29 11:30:00,249.93,250.41,249.93,250.41,13142.0,239.6802,240.1405,239.6802,240.1405,13142.0
2022-11-29 11:40:00,250.33,250.82,250.33,250.64,14196.0,240.0638,240.5337,240.0638,240.3611,14196.0
2022-11-29 11:50:00,250.57,251.26,250.57,251.21,15749.0,240.294,240.9557,240.294,240.9077,15749.0
2022-11-29 12:00:00,251.3,252.13,251.23,251.97,17014.0,240.994,241.79,240.9269,241.6365,17014.0
2022-11-29 12:10:00,251.94,252.22,251.9,252.12,8718.0,241.6078,241.8763,241.5694,241.7804,8718.0
2022-11-29 12:20:00,252.12,252.64,252.05,252.59,6849.0,241.7804,242.2791,241.7133,242.2311,6849.0
2022-11-29 12:30:00,252.65,252.9,252.34,252.89,6207.0,242.2887,242.5284,241.9914,242.5188,6207.0
2022-11-29 12:40:00,252.81,252.99,252.76,252.85,4848.0,242.4421,242.6147,242.3941,242.4805,4848.0
2022-11-29 12:50:00,252.76,252.81,252.31,252.77,7719.0,242.3941,242.4421,241.9626,242.4037,7719.0
2022-11-29 13:00:00,252.69,252.83,252.47,252.58,4539.0,242.327,242.4613,242.116,242.2215,4539.0
2022-11-29 13:10:00,252.5,252.81,252.49,252.58,3832.0,242.1448,242.4421,242.1352,242.2215,3832.0
2022-11-29 13:20:00,252.7,252.7,252.43,252.58,6963.0,242.3366,242.3366,242.0777,242.2215,6963.0
2022-11-29 13:30:00,252.51,252.89,252.49,252.75,6795.0,242.1544,242.5188,242.1352,242.3846,6795.0
2022-11-29 13:40:00,252.76,252.76,252.55,252.56,6988.0,242.3941,242.3941,242.1928,242.2023,6988.0
2022-11-29 13:50:00,252.55,252.75,252.54,252.62,5261.0,242.1928,242.3846,242.1832,242.2599,5261.0
2022-11-29 14:00:00,252.74,253.07,252.69,252.91,5400.0,242.375,242.6914,242.327,242.538,5400.0
2022-11-29 14:10:00,252.91,253.22,252.91,253.2,7603.0,242.538,242.8353,242.538,242.8161,7603.0
2022-11-29 14:20:00,253.2,253.29,253.04,253.09,12155.0,242.8161,242.9024,242.6627,242.7106,12155.0
2022-11-29 14:30:00,253.09,253.09,252.75,252.95,6246.0,242.7106,242.7106,242.3846,242.5764,6246.0
2022-11-29 14:40:00,252.92,253.19,252.85,253.17,9359.0,242.5476,242.8065,242.4805,242.7873,9359.0
2022-11-29 14:50:00,253.16,253.32,253.09,253.2,18453.0,242.7777,242.9312,242.7106,242.8161,18453.0
2022-11-29 15:00:00,253.18,253.39,253.18,253.34,6003.0,242.7969,242.9983,242.7969,242.9504,6003.0
2022-11-29 15:10:00,253.29,253.31,253.14,253.18,11635.0,242.9024,242.9216,242.7586,242.7969,11635.0
2022-11-29 15:20:00,253.18,253.4,253.08,253.29,11460.0,242.7969,243.0079,242.701,242.9024,11460.0
2022-11-29 15:30:00,253.32,253.66,253.17,253.49,24176.0,242.9312,243.2572,242.7873,243.0942,24176.0
2022-11-29 15:40:00,253.47,253.68,253.42,253.46,22836.0,243.075,243.2764,243.0271,243.0654,22836.0
2022-11-29 15:50:00,253.44,253.88,253.26,253.61,55134.0,243.0463,243.4682,242.8736,243.2093,55134.0
2022-11-30 09:30:00,252.1,253.21,249.77,250.56,58369.0,241.7612,242.8257,239.5268,240.2844,58369.0
2022-11-30 09:40:00,250.61,251.52,250.45,251.49,9765.0,240.3323,241.205,240.1789,241.1762,9765.0
2022-11-30 09:50:00,251.05,251.9,250.96,251.68,8813.0,240.7543,241.5694,240.668,241.3584,8813.0
2022-11-30 10:00:00,251.76,251.78,251.18,251.43,6802.0,241.4352,241.4543,240.8789,241.1187,6802.0
2022-11-30 10:10:00,251.34,251.35,250.64,250.92,10450.0,241.0324,241.042,240.3611,240.6296,10450.0
2022-11-30 10:20:00,250.85,251.46,250.73,250.73,12118.0,240.5625,241.1475,240.4474,240.4474,12118.0
2022-11-30 10:30:00,250.88,251.29,250.6,251.29,22579.0,240.5912,240.9844,240.3227,240.9844,22579.0
2022-11-30 10:40:00,251.19,251.37,250.45,250.45,24504.0,240.8885,241.0611,240.1789,240.1789,24504.0
2022-11-30 10:50:00,250.36,250.87,250.27,250.64,5508.0,240.0926,240.5817,240.0063,240.3611,5508.0
2022-11-30 11:00:00,250.75,250.84,250.35,250.77,6872.0,240.4666,240.5529,240.083,240.4858,6872.0
2022-11-30 11:10:00,250.69,251.13,250.66,250.91,2700.0,240.409,240.831,240.3803,240.62,2700.0
2022-11-30 11:20:00,250.72,251.21,250.72,251.05,6133.0,240.4378,240.9077,240.4378,240.7543,6133.0
2022-11-30 11:30:00,251.04,251.38,250.88,251.19,4983.0,240.7447,241.0707,240.5912,240.8885,4983.0
2022-11-30 11:40:00,251.19,251.3,251.08,251.23,4884.0,240.8885,240.994,240.783,240.9269,4884.0
2022-11-30 11:50:00,251.21,251.87,251.13,251.64,7387.0,240.9077,241.5406,240.831,241.3201,7387.0
2022-11-30 12:00:00,251.72,251.75,251.32,251.43,7001.0,241.3968,241.4256,241.0132,241.1187,7001.0
2022-11-30 12:10:00,251.41,251.49,250.98,250.98,6775.0,241.0995,241.1762,240.6871,240.6871,6775.0
2022-11-30 12:20:00,251.04,251.04,250.52,250.69,5216.0,240.7447,240.7447,240.246,240.409,5216.0
2022-11-30 12:30:00,250.52,250.72,250.43,250.58,7671.0,240.246,240.4378,240.1597,240.3035,7671.0
2022-11-30 12:40:00,250.52,251.07,250.52,250.9,9412.0,240.246,240.7735,240.246,240.6104,9412.0
2022-11-30 12:50:00,250.91,250.97,250.74,250.91,7015.0,240.62,240.6776,240.457,240.62,7015.0
2022-11-30 13:00:00,250.96,251.11,250.74,250.8,18537.0,240.668,240.8118,240.457,240.5145,18537.0
2022-11-30 13:10:00,250.8,250.86,250.39,250.43,8210.0,240.5145,240.5721,240.1213,240.1597,8210.0
2022-11-30 13:20:00,250.5,250.9,250.49,250.84,6221.0,240.2268,240.6104,240.2172,240.5529,6221.0
2022-11-30 13:30:00,250.77,252.5,250.41,252.5,21542.0,240.4858,242.1448,240.1405,242.1448,21542.0
2022-11-30 13:40:00,252.19,252.5,251.87,251.95,6868.0,241.8475,242.1448,241.5406,241.6174,6868.0
2022-11-30 13:50:00,252.15,252.99,251.76,252.99,5944.0,241.8092,242.6147,241.4352,242.6147,5944.0
2022-11-30 14:00:00,252.96,253.51,252.92,253.32,15463.0,242.5859,243.1134,242.5476,242.9312,15463.0
2022-11-30 14:10:00,253.42,253.68,253.01,253.41,19052.0,243.0271,243.2764,242.6339,243.0175,19052.0
2022-11-30 14:20:00,253.35,253.48,253.07,253.29,14085.0,242.9599,243.0846,242.6914,242.9024,14085.0
2022-11-30 14:30:00,253.32,254.24,253.31,254.19,11333.0,242.9312,243.8134,242.9216,243.7655,11333.0
2022-11-30 14:40:00,254.18,254.6,253.97,254.6,7670.0,243.7559,244.1587,243.5545,244.1587,7670.0
2022-11-30 14:50:00,254.48,254.51,254.21,254.43,7795.0,244.0436,244.0724,243.7847,243.9957,7795.0
2022-11-30 15:00:00,254.53,255.12,254.5,255.04,12345.0,244.0916,244.6574,244.0628,244.5806,12345.0
2022-11-30 15:10:00,255.16,255.29,254.91,255.29,14995.0,244.6957,244.8204,244.456,244.8204,14995.0
2022-11-30 15:20:00,255.35,255.74,255.21,255.67,16580.0,244.8779,245.2519,244.7437,245.1848,16580.0
2022-11-30 15:30:00,255.66,256.38,255.66,256.05,19788.0,245.1752,245.8657,245.1752,245.5492,19788.0
2022-11-30 15:40:00,255.96,256.48,255.95,256.43,29539.0,245.4629,245.9616,245.4533,245.9136,29539.0
2022-11-30 15:50:00,256.48,257.29,256.16,257.24,152627.0,245.9616,246.7384,245.6547,246.6904,152627.0
2022-12-01 09:30:00,258.3,259.13,257.1,257.59,16105.0,247.7069,248.5029,246.5562,247.0261,16105.0
2022-12-01 09:40:00,257.49,257.93,257.04,257.63,20067.0,246.9302,247.3521,246.4986,247.0644,20067.0
2022-12-01 09:50:00,257.48,258.27,256.68,257.23,14137.0,246.9206,247.6782,246.1534,246.6808,14137.0
2022-12-01 10:00:00,257.27,257.59,255.87,256.29,11668.0,246.7192,247.0261,245.3766,245.7794,11668.0
2022-12-01 10:10:00,256.24,256.52,255.44,255.74,9693.0,245.7314,245.9999,244.9642,245.2519,9693.0
2022-12-01 10:20:00,255.62,255.82,255.12,255.5,7876.0,245.1369,245.3287,244.6574,245.0218,7876.0
2022-12-01 10:30:00,255.4,256.04,255.26,255.7,6807.0,244.9259,245.5396,244.7916,245.2136,6807.0
2022-12-01 10:40:00,255.71,256.57,255.58,256.56,8124.0,245.2232,246.0479,245.0985,246.0383,8124.0
2022-12-01 10:50:00,256.77,256.81,256.35,256.63,7709.0,246.2397,246.278,245.8369,246.1054,7709.0
2022-12-01 11:00:00,256.56,256.7,256.06,256.12,5459.0,246.0383,246.1726,245.5588,245.6163,5459.0
2022-12-01 11:10:00,256.03,256.16,255.42,255.55,9630.0,245.53,245.6547,244.9451,245.0697,9630.0
2022-12-01 11:20:00,255.8,255.85,255.07,255.47,5585.0,245.3095,245.3574,244.6094,244.993,5585.0
2022-12-01 11:30:00,255.3,255.85,255.1,255.54,6104.0,244.83,245.3574,244.6382,245.0601,6104.0
2022-12-01 11:40:00,255.44,255.66,255.21,255.44,10132.0,244.9642,245.1752,244.7437,244.9642,10132.0
2022-12-01 11:50:00,255.4,255.91,255.39,255.62,5818.0,244.9259,245.415,244.9163,245.1369,5818.0
2022-12-01 12:00:00,255.63,255.63,255.06,255.29,5943.0,245.1464,245.1464,244.5998,244.8204,5943.0
2022-12-01 12:10:00,255.4,255.85,255.39,255.62,4811.0,244.9259,245.3574,244.9163,245.1369,4811.0
2022-12-01 12:20:00,255.72,256.02,255.62,255.96,2400.0,245.2328,245.5204,245.1369,245.4629,2400.0
2022-12-01 12:30:00,256.07,256.45,256.07,256.2,3199.0,245.5684,245.9328,245.5684,245.6931,3199.0
2022-12-01 12:40:00,256.12,256.49,256.03,256.29,4187.0,245.6163,245.9712,245.53,245.7794,4187.0
2022-12-01 12:50:00,256.3,256.57,256.13,256.24,8410.0,245.789,246.0479,245.6259,245.7314,8410.0
2022-12-01 13:00:00,256.25,256.87,256.25,256.63,6105.0,245.741,246.3356,245.741,246.1054,6105.0
2022-12-01 13:10:00,256.61,256.78,256.22,256.22,5363.0,246.0863,246.2493,245.7122,245.7122,5363.0
2022-12-01 13:20:00,256.2,256.58,256.08,256.14,5616.0,245.6931,246.0575,245.578,245.6355,5616.0
2022-12-01 13:30:00,256.05,256.11,255.57,255.83,4008.0,245.5492,245.6068,245.0889,245.3382,4008.0
2022-12-01 13:40:00,255.89,256.22,255.79,255.93,5438.0,245.3958,245.7122,245.2999,245.4341,5438.0
2022-12-01 13:50:00,256.02,256.47,255.95,256.43,15847.0,245.5204,245.952,245.4533,245.9136,15847.0
2022-12-01 14:00:00,256.44,256.73,256.28,256.64,8739.0,245.9232,246.2013,245.7698,246.115,8739.0
2022-12-01 14:10:00,256.72,257.2,256.59,257.17,4274.0,246.1917,246.6521,246.0671,246.6233,4274.0
2022-12-01 14:20:00,257.07,258.06,257.03,258.06,10351.0,246.5274,247.4768,246.489,247.4768,10351.0
2022-12-01 14:30:00,258.06,258.21,257.64,258.05,8752.0,247.4768,247.6206,247.074,247.4672,8752.0
2022-12-01 14:40:00,258.06,258.41,257.87,258.41,10198.0,247.4768,247.8124,247.2946,247.8124,10198.0
2022-12-01 14:50:00,258.45,258.79,258.25,258.38,22257.0,247.8508,248.1768,247.659,247.7837,22257.0
2022-12-01 15:00:00,258.41,258.51,258.0,258.1,6791.0,247.8124,247.9083,247.4192,247.5151,6791.0
2022-12-01 15:10:00,258.09,258.25,257.9,258.08,17788.0,247.5056,247.659,247.3233,247.496,17788.0
2022-12-01 15:20:00,258.07,258.17,257.82,258.1,10153.0,247.4864,247.5823,247.2466,247.5151,10153.0
2022-12-01 15:30:00,258.17,258.31,257.97,258.14,9217.0,247.5823,247.7165,247.3905,247.5535,9217.0
2022-12-01 15:40:00,258.23,258.59,258.1,258.42,23935.0,247.6398,247.9851,247.5151,247.822,23935.0
2022-12-01 15:50:00,258.44,258.91,258.04,258.77,112473.0,247.8412,248.2919,247.4576,248.1577,112473.0
2022-12-02 09:30:00,257.42,258.99,256.25,258.46,12314.0,246.863,248.3686,245.741,247.8604,12314.0
2022-12-02 09:40:00,258.62,259.56,258.0,259.56,4854.0,248.0138,248.9153,247.4192,248.9153,4854.0
2022-12-02 09:50:00,259.22,259.73,259.22,259.36,6257.0,248.5892,249.0783,248.5892,248.7235,6257.0
2022-12-02 10:00:00,259.47,259.86,259.43,259.61,6810.0,248.829,249.203,248.7906,248.9632,6810.0
2022-12-02 10:10:00,259.82,260.64,259.7,260.52,103334.0,249.1646,249.951,249.0495,249.8359,103334.0
2022-12-02 10:20:00,260.66,260.87,260.16,260.16,9683.0,249.9702,250.1715,249.4907,249.4907,9683.0
2022-12-02 10:30:00,260.21,260.8,260.05,260.36,8386.0,249.5386,250.1044,249.3852,249.6825,8386.0
2022-12-02 10:40:00,260.34,260.93,260.32,260.75,8179.0,249.6633,250.2291,249.6441,250.0565,8179.0
2022-12-02 10:50:00,260.81,261.14,260.24,260.24,39355.0,250.114,250.4305,249.5674,249.5674,39355.0
2022-12-02 11:00:00,260.14,260.15,259.47,259.67,4669.0,249.4715,249.4811,248.829,249.0208,4669.0
2022-12-02 11:10:00,259.72,259.87,259.49,259.66,7016.0,249.0687,249.2126,248.8481,249.0112,7016.0
2022-12-02 11:20:00,259.69,260.03,259.66,259.93,7893.0,249.0399,249.366,249.0112,249.2701,7893.0
2022-12-02 11:30:00,259.93,260.63,259.93,260.54,10473.0,249.2701,249.9414,249.2701,249.8551,10473.0
2022-12-02 11:40:00,260.64,260.86,260.56,260.79,5254.0,249.951,250.162,249.8743,250.0948,5254.0
2022-12-02 11:50:00,260.71,260.71,260.45,260.45,10340.0,250.0181,250.0181,249.7688,249.7688,10340.0
2022-12-02 12:00:00,260.47,260.97,260.21,260.97,4023.0,249.788,250.2674,249.5386,250.2674,4023.0
2022-12-02 12:10:00,260.97,261.27,260.89,261.11,4088.0,250.2674,250.5551,250.1907,250.4017,4088.0
2022-12-02 12:20:00,261.09,261.13,260.85,260.86,3049.0,250.3825,250.4209,250.1524,250.162,3049.0
2022-12-02 12:30:00,260.96,261.21,260.87,260.91,5182.0,250.2579,250.4976,250.1715,250.2099,5182.0
2022-12-02 12:40:00,260.81,261.32,260.81,261.11,4783.0,250.114,250.6031,250.114,250.4017,4783.0
2022-12-02 12:50:00,261.01,261.05,260.7,260.74,3742.0,250.3058,250.3442,250.0085,250.0469,3742.0
2022-12-02 13:00:00,260.74,260.91,260.55,260.83,158285.0,250.0469,250.2099,249.8647,250.1332,158285.0
2022-12-02 13:10:00,260.9,260.92,260.59,260.6,3632.0,250.2003,250.2195,249.903,249.9126,3632.0
2022-12-02 13:20:00,260.42,260.49,260.0,260.03,6394.0,249.74,249.8071,249.3372,249.366,6394.0
2022-12-02 13:30:00,260.07,260.39,259.88,259.88,92063.0,249.4044,249.7112,249.2221,249.2221,92063.0
2022-12-02 13:40:00,259.88,260.07,259.7,260.07,5411.0,249.2221,249.4044,249.0495,249.4044,5411.0
2022-12-02 13:50:00,259.99,259.99,259.4,259.59,58502.0,249.3276,249.3276,248.7618,248.944,58502.0
2022-12-02 14:00:00,259.78,259.78,258.99,259.15,7048.0,249.1262,249.1262,248.3686,248.5221,7048.0
2022-12-02 14:10:00,259.16,259.79,259.05,259.61,8177.0,248.5317,249.1358,248.4262,248.9632,8177.0
2022-12-02 14:20:00,259.6,259.68,259.28,259.36,8641.0,248.9536,249.0303,248.6468,248.7235,8641.0
2022-12-02 14:30:00,259.28,259.71,259.28,259.54,6568.0,248.6468,249.0591,248.6468,248.8961,6568.0
2022-12-02 14:40:00,259.58,259.84,259.46,259.83,6278.0,248.9345,249.1838,248.8194,249.1742,6278.0
2022-12-02 14:50:00,259.85,260.53,259.81,260.51,6100.0,249.1934,249.8455,249.155,249.8263,6100.0
2022-12-02 15:00:00,260.48,260.81,260.45,260.77,33973.0,249.7975,250.114,249.7688,250.0756,33973.0
2022-12-02 15:10:00,260.79,261.28,260.71,261.13,5537.0,250.0948,250.5647,250.0181,250.4209,5537.0
2022-12-02 15:20:00,261.07,261.19,260.76,260.76,7569.0,250.3633,250.4784,250.0661,250.0661,7569.0
2022-12-02 15:30:00,260.82,260.85,260.4,260.49,11816.0,250.1236,250.1524,249.7208,249.8071,11816.0
2022-12-02 15:40:00,260.49,260.82,260.45,260.78,15880.0,249.8071,250.1236,249.7688,250.0852,15880.0
2022-12-02 15:50:00,260.82,261.12,260.37,261.05,71358.0,250.1236,250.4113,249.6921,250.3442,71358.0
2022-12-05 09:30:00,256.28,256.29,254.27,255.25,39633.0,245.7698,245.7794,243.8422,244.782,39633.0
2022-12-05 09:40:00,254.83,255.1,254.25,254.3,40753.0,244.3793,244.6382,243.823,243.871,40753.0
2022-12-05 09:50:00,254.33,255.22,254.07,255.01,16192.0,243.8998,244.7533,243.6504,244.5519,16192.0
2022-12-05 10:00:00,254.87,255.68,254.49,255.08,17129.0,244.4176,245.1944,244.0532,244.619,17129.0
2022-12-05 10:10:00,255.26,256.03,255.01,255.43,16746.0,244.7916,245.53,244.5519,244.9546,16746.0
2022-12-05 10:20:00,255.52,256.32,254.96,255.91,13154.0,245.041,245.8081,244.5039,245.415,13154.0
2022-12-05 10:30:00,256.06,256.08,255.15,255.2,24720.0,245.5588,245.578,244.6861,244.7341,24720.0
2022-12-05 10:40:00,255.25,256.03,255.0,255.95,56707.0,244.782,245.53,244.5423,245.4533,56707.0
2022-12-05 10:50:00,255.82,255.91,255.25,255.25,14245.0,245.3287,245.415,244.782,244.782,14245.0
2022-12-05 11:00:00,255.29,255.67,255.12,255.53,17069.0,244.8204,245.1848,244.6574,245.0505,17069.0
2022-12-05 11:10:00,255.53,255.99,255.5,255.74,115052.0,245.0505,245.4917,245.0218,245.2519,115052.0
2022-12-05 11:20:00,255.68,256.52,255.68,256.29,5191.0,245.1944,245.9999,245.1944,245.7794,5191.0
2022-12-05 11:30:00,256.32,256.32,256.16,256.31,2500.0,245.8081,245.8081,245.6547,245.7986,2500.0
2022-12-05 11:40:00,256.24,256.6,256.24,256.41,2810.0,245.7314,246.0767,245.7314,245.8945,2810.0
2022-12-05 11:50:00,256.59,256.72,256.14,256.14,2346.0,246.0671,246.1917,245.6355,245.6355,2346.0
2022-12-05 12:00:00,256.02,256.24,255.9,256.24,4161.0,245.5204,245.7314,245.4054,245.7314,4161.0
2022-12-05 12:10:00,256.17,256.45,256.02,256.43,3352.0,245.6643,245.9328,245.5204,245.9136,3352.0
2022-12-05 12:20:00,256.45,256.46,256.05,256.05,4434.0,245.9328,245.9424,245.5492,245.5492,4434.0
2022-12-05 12:30:00,256.2,256.21,255.9,255.92,5038.0,245.6931,245.7027,245.4054,245.4245,5038.0
2022-12-05 12:40:00,255.9,255.96,255.7,255.7,7076.0,245.4054,245.4629,245.2136,245.2136,7076.0
2022-12-05 12:50:00,255.7,255.86,255.6,255.66,33513.0,245.2136,245.367,245.1177,245.1752,33513.0
2022-12-05 13:00:00,255.61,255.88,255.6,255.77,3849.0,245.1273,245.3862,245.1177,245.2807,3849.0
2022-12-05 13:10:00,255.84,256.0,255.63,255.85,4812.0,245.3478,245.5013,245.1464,245.3574,4812.0
2022-12-05 13:20:00,255.85,255.9,255.5,255.62,3475.0,245.3574,245.4054,245.0218,245.1369,3475.0
2022-12-05 13:30:00,255.65,255.83,255.65,255.76,5060.0,245.1656,245.3382,245.1656,245.2711,5060.0
2022-12-05 13:40:00,255.76,255.76,255.45,255.59,8596.0,245.2711,245.2711,244.9738,245.1081,8596.0
2022-12-05 13:50:00,255.45,255.6,255.25,255.25,6912.0,244.9738,245.1177,244.782,244.782,6912.0
2022-12-05 14:00:00,255.3,255.3,254.89,254.93,20212.0,244.83,244.83,244.4368,244.4751,20212.0
2022-12-05 14:10:00,254.86,255.02,254.7,254.7,7919.0,244.408,244.5615,244.2546,244.2546,7919.0
2022-12-05 14:20:00,254.7,254.7,254.1,254.2,24295.0,244.2546,244.2546,243.6792,243.7751,24295.0
2022-12-05 14:30:00,254.06,254.38,253.98,254.34,23598.0,243.6408,243.9477,243.5641,243.9093,23598.0
2022-12-05 14:40:00,254.29,254.29,253.95,254.13,14172.0,243.8614,243.8614,243.5353,243.708,14172.0
2022-12-05 14:50:00,254.2,254.67,254.2,254.55,6807.0,243.7751,244.2258,243.7751,244.1107,6807.0
2022-12-05 15:00:00,254.56,254.61,254.34,254.58,8182.0,244.1203,244.1683,243.9093,244.1395,8182.0
2022-12-05 15:10:00,254.55,254.85,254.43,254.68,6037.0,244.1107,244.3984,243.9957,244.2354,6037.0
2022-12-05 15:20:00,254.62,254.85,254.47,254.52,11157.0,244.1779,244.3984,244.034,244.082,11157.0
2022-12-05 15:30:00,254.52,255.37,254.52,255.0,14351.0,244.082,244.8971,244.082,244.5423,14351.0
2022-12-05 15:40:00,254.95,255.17,254.79,254.8,12074.0,244.4943,244.7053,244.3409,244.3505,12074.0
2022-12-05 15:50:00,254.88,255.29,254.49,254.88,78301.0,244.4272,244.8204,244.0532,244.4272,78301.0
2022-12-06 09:30:00,254.02,254.85,252.83,253.81,20045.0,243.6025,244.3984,242.4613,243.4011,20045.0
2022-12-06 09:40:00,253.6,253.99,253.39,253.8,9861.0,243.1997,243.5737,242.9983,243.3915,9861.0
2022-12-06 09:50:00,253.7,253.7,252.98,253.31,6636.0,243.2956,243.2956,242.6051,242.9216,6636.0
2022-12-06 10:00:00,253.35,253.43,252.45,252.48,8081.0,242.9599,243.0367,242.0969,242.1256,8081.0
2022-12-06 10:10:00,252.56,252.71,252.23,252.6,3351.0,242.2023,242.3462,241.8859,242.2407,3351.0
2022-12-06 10:20:00,252.79,252.79,249.21,251.15,43905.0,242.4229,242.4229,238.9897,240.8502,43905.0
2022-12-06 10:30:00,251.41,252.19,251.29,251.87,21404.0,241.0995,241.8475,240.9844,241.5406,21404.0
2022-12-06 10:40:00,251.71,251.76,251.31,251.43,8674.0,241.3872,241.4352,241.0036,241.1187,8674.0
2022-12-06 10:50:00,251.4,251.58,250.07,250.15,8562.0,241.0899,241.2625,239.8145,239.8912,8562.0
2022-12-06 11:00:00,250.28,250.38,249.09,249.22,24141.0,240.0158,240.1117,238.8747,238.9993,24141.0
2022-12-06 11:10:00,249.15,249.63,248.08,248.27,13370.0,238.9322,239.3925,237.9061,238.0883,13370.0
2022-12-06 11:20:00,248.29,248.53,248.0,248.49,7840.0,238.1075,238.3376,237.8294,238.2993,7840.0
2022-12-06 11:30:00,248.45,248.53,247.47,247.54,11756.0,238.2609,238.3376,237.3211,237.3882,11756.0
2022-12-06 11:40:00,247.54,247.55,246.91,247.16,18889.0,237.3882,237.3978,236.7841,237.0238,18889.0
2022-12-06 11:50:00,247.23,247.36,246.69,246.81,30975.0,237.0909,237.2156,236.5731,236.6882,30975.0
2022-12-06 12:00:00,246.84,248.42,246.84,248.05,41400.0,236.7169,238.2321,236.7169,237.8773,41400.0
2022-12-06 12:10:00,248.17,249.51,248.12,249.13,11744.0,237.9924,239.2774,237.9444,238.913,11744.0
2022-12-06 12:20:00,249.13,249.54,249.01,249.37,6286.0,238.913,239.3062,238.7979,239.1432,6286.0
2022-12-06 12:30:00,249.37,249.5,248.53,248.63,12948.0,239.1432,239.2678,238.3376,238.4335,12948.0
2022-12-06 12:40:00,248.62,248.8,248.42,248.52,4590.0,238.4239,238.5965,238.2321,238.328,4590.0
2022-12-06 12:50:00,248.54,248.61,247.24,247.37,6377.0,238.3472,238.4143,237.1005,237.2252,6377.0
2022-12-06 13:00:00,247.34,247.37,246.8,246.9,16728.0,237.1964,237.2252,236.6786,236.7745,16728.0
2022-12-06 13:10:00,246.96,247.1,246.52,246.83,19032.0,236.832,236.9663,236.41,236.7073,19032.0
2022-12-06 13:20:00,246.73,247.83,246.73,247.58,11306.0,236.6114,237.6663,236.6114,237.4266,11306.0
2022-12-06 13:30:00,247.66,247.79,247.37,247.53,7392.0,237.5033,237.628,237.2252,237.3786,7392.0
2022-12-06 13:40:00,247.58,248.66,247.36,248.65,23556.0,237.4266,238.4623,237.2156,238.4527,23556.0
2022-12-06 13:50:00,248.68,248.7,248.23,248.44,14737.0,238.4815,238.5006,238.0499,238.2513,14737.0
2022-12-06 14:00:00,248.41,248.45,247.16,247.34,9742.0,238.2225,238.2609,237.0238,237.1964,9742.0
2022-12-06 14:10:00,247.39,247.39,246.82,246.92,5884.0,237.2444,237.2444,236.6977,236.7936,5884.0
2022-12-06 14:20:00,246.84,247.3,246.82,247.01,10642.0,236.7169,237.1581,236.6977,236.88,10642.0
2022-12-06 14:30:00,247.0,247.08,246.8,246.86,9775.0,236.8704,236.9471,236.6786,236.7361,9775.0
2022-12-06 14:40:00,246.88,247.65,246.86,247.3,7894.0,236.7553,237.4937,236.7361,237.1581,7894.0
2022-12-06 14:50:00,247.27,248.0,247.1,247.76,17202.0,237.1293,237.8294,236.9663,237.5992,17202.0
2022-12-06 15:00:00,247.61,247.91,247.61,247.75,7168.0,237.4553,237.743,237.4553,237.5896,7168.0
2022-12-06 15:10:00,247.72,247.72,246.98,247.03,33458.0,237.5608,237.5608,236.8512,236.8991,33458.0
2022-12-06 15:20:00,247.06,247.36,246.96,247.03,10968.0,236.9279,237.2156,236.832,236.8991,10968.0
2022-12-06 15:30:00,247.03,247.72,246.98,247.72,17892.0,236.8991,237.5608,236.8512,237.5608,17892.0
2022-12-06 15:40:00,247.72,247.91,247.34,247.66,25210.0,237.5608,237.743,237.1964,237.5033,25210.0
2022-12-06 15:50:00,247.67,248.11,247.41,247.55,95341.0,237.5129,237.9348,237.2636,237.3978,95341.0
2022-12-07 09:30:00,248.15,249.58,247.48,247.76,11813.0,237.9732,239.3446,237.3307,237.5992,11813.0
2022-12-07 09:40:00,247.61,248.37,246.95,246.96,7409.0,237.4553,238.1842,236.8224,236.832,7409.0
2022-12-07 09:50:00,246.89,247.07,246.63,247.04,12920.0,236.7649,236.9375,236.5155,236.9087,12920.0
2022-12-07 10:00:00,246.9,247.77,246.6,246.95,7125.0,236.7745,237.6088,236.4868,236.8224,7125.0
2022-12-07 10:10:00,246.85,246.91,246.3,246.3,17120.0,236.7265,236.7841,236.1991,236.1991,17120.0
2022-12-07 10:20:00,246.4,247.23,246.36,247.21,8439.0,236.295,237.0909,236.2566,237.0718,8439.0
2022-12-07 10:30:00,247.2,247.31,246.97,246.98,4201.0,237.0622,237.1677,236.8416,236.8512,4201.0
2022-12-07 10:40:00,246.97,247.18,246.79,247.0,8123.0,236.8416,237.043,236.669,236.8704,8123.0
2022-12-07 10:50:00,247.01,247.69,246.89,247.42,11350.0,236.88,237.5321,236.7649,237.2731,11350.0
2022-12-07 11:00:00,247.52,247.88,247.34,247.34,4855.0,237.369,237.7143,237.1964,237.1964,4855.0
2022-12-07 11:10:00,247.41,247.46,246.97,247.2,19529.0,237.2636,237.3115,236.8416,237.0622,19529.0
2022-12-07 11:20:00,246.91,246.91,246.38,246.64,8921.0,236.7841,236.7841,236.2758,236.5251,8921.0
2022-12-07 11:30:00,246.71,247.47,246.71,247.39,14326.0,236.5923,237.3211,236.5923,237.2444,14326.0
2022-12-07 11:40:00,247.45,247.62,246.88,246.88,4793.0,237.3019,237.4649,236.7553,236.7553,4793.0
2022-12-07 11:50:00,246.88,247.22,246.71,247.22,16289.0,236.7553,237.0813,236.5923,237.0813,16289.0
2022-12-07 12:00:00,247.21,247.39,246.86,247.19,5884.0,237.0718,237.2444,236.7361,237.0526,5884.0
2022-12-07 12:10:00,247.11,247.19,246.82,246.82,3023.0,236.9759,237.0526,236.6977,236.6977,3023.0
2022-12-07 12:20:00,246.93,246.95,246.23,246.33,6662.0,236.8032,236.8224,236.1319,236.2278,6662.0
2022-12-07 12:30:00,246.42,246.48,246.16,246.34,7050.0,236.3142,236.3717,236.0648,236.2374,7050.0
2022-12-07 12:40:00,246.58,246.82,246.48,246.69,6228.0,236.4676,236.6977,236.3717,236.5731,6228.0
2022-12-07 12:50:00,246.69,246.79,246.55,246.55,5108.0,236.5731,236.669,236.4388,236.4388,5108.0
2022-12-07 13:00:00,246.64,246.71,246.19,246.26,4502.0,236.5251,236.5923,236.0936,236.1607,4502.0
2022-12-07 13:10:00,246.26,246.76,246.17,246.64,8074.0,236.1607,236.6402,236.0744,236.5251,8074.0
2022-12-07 13:20:00,246.64,246.72,246.31,246.31,9378.0,236.5251,236.6018,236.2087,236.2087,9378.0
2022-12-07 13:30:00,246.25,246.29,245.75,245.83,10013.0,236.1511,236.1895,235.6716,235.7483,10013.0
2022-12-07 13:40:00,245.89,246.08,245.81,246.06,9136.0,235.8059,235.9881,235.7292,235.9689,9136.0
2022-12-07 13:50:00,246.07,246.07,245.72,245.87,4165.0,235.9785,235.9785,235.6429,235.7867,4165.0
2022-12-07 14:00:00,245.85,245.89,245.59,245.74,7060.0,235.7675,235.8059,235.5182,235.662,7060.0
2022-12-07 14:10:00,245.77,246.33,245.77,246.16,5555.0,235.6908,236.2278,235.6908,236.0648,5555.0
2022-12-07 14:20:00,246.07,246.39,246.0,246.38,4887.0,235.9785,236.2854,235.9114,236.2758,4887.0
2022-12-07 14:30:00,246.5,246.89,246.38,246.89,3707.0,236.3909,236.7649,236.2758,236.7649,3707.0
2022-12-07 14:40:00,246.87,247.09,246.66,247.04,11426.0,236.7457,236.9567,236.5443,236.9087,11426.0
2022-12-07 14:50:00,246.99,247.44,246.94,247.05,22374.0,236.8608,237.2923,236.8128,236.9183,22374.0
2022-12-07 15:00:00,247.08,247.21,246.07,246.07,12949.0,236.9471,237.0718,235.9785,235.9785,12949.0
2022-12-07 15:10:00,246.27,246.3,245.65,246.22,13835.0,236.1703,236.1991,235.5757,236.1224,13835.0
2022-12-07 15:20:00,246.25,246.25,245.89,246.03,6246.0,236.1511,236.1511,235.8059,235.9401,6246.0
2022-12-07 15:30:00,246.0,246.53,245.96,246.4,56729.0,235.9114,236.4196,235.873,236.295,56729.0
2022-12-07 15:40:00,246.43,246.73,246.1,246.71,48967.0,236.3237,236.6114,236.0073,236.5923,48967.0
2022-12-07 15:50:00,246.68,246.75,246.4,246.57,82867.0,236.5635,236.6306,236.295,236.458,82867.0
2022-12-08 09:30:00,246.1,246.67,245.77,246.1,14742.0,236.0073,236.5539,235.6908,236.0073,14742.0
2022-12-08 09:40:00,246.53,246.54,245.97,246.51,7551.0,236.4196,236.4292,235.8826,236.4005,7551.0
2022-12-08 09:50:00,246.49,247.3,246.44,246.99,8272.0,236.3813,237.1581,236.3333,236.8608,8272.0
2022-12-08 10:00:00,247.24,247.38,246.63,246.89,5264.0,237.1005,237.2348,236.5155,236.7649,5264.0
2022-12-08 10:10:00,246.93,247.1,246.68,246.88,4954.0,236.8032,236.9663,236.5635,236.7553,4954.0
2022-12-08 10:20:00,246.87,247.01,246.75,246.93,4704.0,236.7457,236.88,236.6306,236.8032,4704.0
2022-12-08 10:30:00,247.03,247.62,246.93,247.15,14057.0,236.8991,237.4649,236.8032,237.0142,14057.0
2022-12-08 10:40:00,246.96,247.32,246.67,247.17,8740.0,236.832,237.1772,236.5539,237.0334,8740.0
2022-12-08 10:50:00,247.3,247.7,247.0,247.43,14054.0,237.1581,237.5417,236.8704,237.2827,14054.0
2022-12-08 11:00:00,247.46,247.55,246.84,247.02,4558.0,237.3115,237.3978,236.7169,236.8895,4558.0
2022-12-08 11:10:00,247.07,247.46,247.07,247.2,6940.0,236.9375,237.3115,236.9375,237.0622,6940.0
2022-12-08 11:20:00,247.15,247.54,247.07,247.49,6323.0,237.0142,237.3882,236.9375,237.3403,6323.0
2022-12-08 11:30:00,247.55,247.66,247.5,247.66,2963.0,237.3978,237.5033,237.3499,237.5033,2963.0
2022-12-08 11:40:00,247.65,247.72,247.45,247.55,1780.0,237.4937,237.5608,237.3019,237.3978,1780.0
2022-12-08 11:50:00,247.44,247.61,247.32,247.48,6022.0,237.2923,237.4553,237.1772,237.3307,6022.0
2022-12-08 12:00:00,247.58,248.04,247.55,248.0,5363.0,237.4266,237.8677,237.3978,237.8294,5363.0
2022-12-08 12:10:00,247.94,247.96,247.49,247.62,2187.0,237.7718,237.791,237.3403,237.4649,2187.0
2022-12-08 12:20:00,247.62,247.75,247.43,247.45,1873.0,237.4649,237.5896,237.2827,237.3019,1873.0
2022-12-08 12:30:00,247.21,247.39,247.11,247.26,1848.0,237.0718,237.2444,236.9759,237.1197,1848.0
2022-12-08 12:40:00,247.2,247.3,247.0,247.01,3588.0,237.0622,237.1581,236.8704,236.88,3588.0
2022-12-08 12:50:00,247.1,247.34,246.94,246.94,2601.0,236.9663,237.1964,236.8128,236.8128,2601.0
2022-12-08 13:00:00,247.27,247.83,247.25,247.83,13292.0,237.1293,237.6663,237.1101,237.6663,13292.0
2022-12-08 13:10:00,247.75,247.83,247.71,247.8,1645.0,237.5896,237.6663,237.5512,237.6376,1645.0
2022-12-08 13:20:00,247.76,247.9,247.66,247.84,3178.0,237.5992,237.7335,237.5033,237.6759,3178.0
2022-12-08 13:30:00,247.9,247.96,247.72,247.96,3188.0,237.7335,237.791,237.5608,237.791,3188.0
2022-12-08 13:40:00,248.04,248.08,248.02,248.03,900.0,237.8677,237.9061,237.8485,237.8581,900.0
2022-12-08 13:50:00,248.0,248.03,247.79,247.81,4054.0,237.8294,237.8581,237.628,237.6471,4054.0
2022-12-08 14:00:00,247.61,247.72,246.87,246.88,3108.0,237.4553,237.5608,236.7457,236.7553,3108.0
2022-12-08 14:10:00,246.95,246.95,246.6,246.91,2963.0,236.8224,236.8224,236.4868,236.7841,2963.0
2022-12-08 14:20:00,246.85,246.92,246.58,246.64,3422.0,236.7265,236.7936,236.4676,236.5251,3422.0
2022-12-08 14:30:00,246.5,246.63,246.33,246.53,3510.0,236.3909,236.5155,236.2278,236.4196,3510.0
2022-12-08 14:40:00,246.49,246.79,246.49,246.69,1611.0,236.3813,236.669,236.3813,236.5731,1611.0
2022-12-08 14:50:00,246.6,247.05,246.58,247.01,2591.0,236.4868,236.9183,236.4676,236.88,2591.0
2022-12-08 15:00:00,246.83,246.84,246.41,246.64,2805.0,236.7073,236.7169,236.3046,236.5251,2805.0
2022-12-08 15:10:00,246.79,246.92,246.77,246.87,2526.0,236.669,236.7936,236.6498,236.7457,2526.0
2022-12-08 15:20:00,246.88,247.2,246.86,247.09,4061.0,236.7553,237.0622,236.7361,236.9567,4061.0
2022-12-08 15:30:00,247.08,247.12,246.64,246.66,4808.0,236.9471,236.9854,236.5251,236.5443,4808.0
2022-12-08 15:40:00,246.61,246.69,246.31,246.4,8333.0,236.4964,236.5731,236.2087,236.295,8333.0
2022-12-08 15:50:00,246.38,246.69,246.13,246.39,34816.0,236.2758,236.5731,236.036,236.2854,34816.0
2022-12-09 09:30:00,245.3,246.59,245.3,246.41,8614.0,235.2401,236.4772,235.2401,236.3046,8614.0
2022-12-09 09:40:00,246.28,246.38,245.14,245.26,8935.0,236.1799,236.2758,235.0866,235.2017,8935.0
2022-12-09 09:50:00,245.38,245.38,244.53,244.55,4124.0,235.3168,235.3168,234.5017,234.5208,4124.0
2022-12-09 10:00:00,244.81,245.45,244.52,244.89,14357.0,234.7702,235.3839,234.4921,234.8469,14357.0
2022-12-09 10:10:00,244.9,245.12,244.64,244.68,7400.0,234.8565,235.0675,234.6071,234.6455,7400.0
2022-12-09 10:20:00,244.58,244.87,244.58,244.78,6052.0,234.5496,234.8277,234.5496,234.7414,6052.0
2022-12-09 10:30:00,244.85,244.88,244.4,244.66,10352.0,234.8085,234.8373,234.377,234.6263,10352.0
2022-12-09 10:40:00,244.71,244.71,243.78,243.82,13696.0,234.6743,234.6743,233.7824,233.8208,13696.0
2022-12-09 10:50:00,243.81,244.07,243.75,244.06,16255.0,233.8112,234.0605,233.7536,234.0509,16255.0
2022-12-09 11:00:00,244.09,244.5,243.99,244.03,4150.0,234.0797,234.4729,233.9838,234.0222,4150.0
2022-12-09 11:10:00,244.01,244.01,243.51,243.51,3510.0,234.003,234.003,233.5235,233.5235,3510.0
2022-12-09 11:20:00,243.4,243.57,243.27,243.45,6865.0,233.418,233.581,233.2933,233.466,6865.0
2022-12-09 11:30:00,243.45,244.19,243.38,243.76,12574.0,233.466,234.1756,233.3988,233.7632,12574.0
2022-12-09 11:40:00,243.69,243.96,243.58,243.9,3288.0,233.6961,233.955,233.5906,233.8975,3288.0
2022-12-09 11:50:00,243.9,243.93,243.61,243.85,3900.0,233.8975,233.9263,233.6194,233.8495,3900.0
2022-12-09 12:00:00,243.78,243.98,243.71,243.9,4705.0,233.7824,233.9742,233.7153,233.8975,4705.0
2022-12-09 12:10:00,244.03,244.11,243.85,244.05,2077.0,234.0222,234.0989,233.8495,234.0413,2077.0
2022-12-09 12:20:00,244.0,244.03,243.76,243.83,3826.0,233.9934,234.0222,233.7632,233.8304,3826.0
2022-12-09 12:30:00,243.86,244.21,243.82,244.13,6216.0,233.8591,234.1948,233.8208,234.1181,6216.0
2022-12-09 12:40:00,244.24,244.24,243.99,244.01,3900.0,234.2236,234.2236,233.9838,234.003,3900.0
2022-12-09 12:50:00,243.95,243.95,243.69,243.94,5578.0,233.9454,233.9454,233.6961,233.9359,5578.0
2022-12-09 13:00:00,243.84,243.84,243.33,243.33,3580.0,233.84,233.84,233.3509,233.3509,3580.0
2022-12-09 13:10:00,243.33,243.43,243.18,243.19,3788.0,233.3509,233.4468,233.207,233.2166,3788.0
2022-12-09 13:20:00,243.22,243.36,243.08,243.26,3112.0,233.2454,233.3796,233.1111,233.2837,3112.0
2022-12-09 13:30:00,243.33,243.4,243.18,243.33,3226.0,233.3509,233.418,233.207,233.3509,3226.0
2022-12-09 13:40:00,243.28,243.62,243.28,243.62,2032.0,233.3029,233.629,233.3029,233.629,2032.0
2022-12-09 13:50:00,243.67,243.74,243.42,243.68,2226.0,233.6769,233.7441,233.4372,233.6865,2226.0
2022-12-09 14:00:00,243.76,243.76,243.35,243.35,3321.0,233.7632,233.7632,233.3701,233.3701,3321.0
2022-12-09 14:10:00,243.25,243.63,243.16,243.63,2629.0,233.2742,233.6386,233.1878,233.6386,2629.0
2022-12-09 14:20:00,243.65,243.79,243.52,243.59,3873.0,233.6578,233.792,233.5331,233.6002,3873.0
2022-12-09 14:30:00,243.6,243.72,243.38,243.42,3140.0,233.6098,233.7249,233.3988,233.4372,3140.0
2022-12-09 14:40:00,243.38,243.38,243.11,243.18,5104.0,233.3988,233.3988,233.1399,233.207,5104.0
2022-12-09 14:50:00,243.19,243.3,243.1,243.23,5231.0,233.2166,233.3221,233.1303,233.255,5231.0
2022-12-09 15:00:00,243.24,243.42,243.19,243.25,11023.0,233.2646,233.4372,233.2166,233.2742,11023.0
2022-12-09 15:10:00,243.2,243.33,243.0,243.03,7049.0,233.2262,233.3509,233.0344,233.0632,7049.0
2022-12-09 15:20:00,243.05,243.05,242.77,242.83,4078.0,233.0824,233.0824,232.8138,232.8714,4078.0
2022-12-09 15:30:00,242.78,243.03,242.54,242.54,9242.0,232.8234,233.0632,232.5933,232.5933,9242.0
2022-12-09 15:40:00,242.53,242.62,242.35,242.4,14009.0,232.5837,232.67,232.4111,232.459,14009.0
2022-12-09 15:50:00,242.32,242.46,241.89,242.03,67380.0,232.3823,232.5166,231.9699,232.1042,67380.0
2022-12-12 09:30:00,242.62,243.15,241.15,242.06,14008.0,232.67,233.1783,231.2603,232.133,14008.0
2022-12-12 09:40:00,242.41,242.86,241.97,242.51,3000.0,232.4686,232.9001,232.0466,232.5645,3000.0
2022-12-12 09:50:00,242.39,242.66,242.25,242.28,2377.0,232.4494,232.7084,232.3152,232.3439,2377.0
2022-12-12 10:00:00,242.28,242.28,241.77,241.95,7068.0,232.3439,232.3439,231.8549,232.0275,7068.0
2022-12-12 10:10:00,241.94,241.94,241.43,241.54,10262.0,232.0179,232.0179,231.5288,231.6343,10262.0
2022-12-12 10:20:00,241.58,242.41,241.58,242.19,5006.0,231.6726,232.4686,231.6726,232.2576,5006.0
2022-12-12 10:30:00,242.4,242.46,242.09,242.31,2378.0,232.459,232.5166,232.1617,232.3727,2378.0
2022-12-12 10:40:00,242.31,242.85,242.31,242.71,3633.0,232.3727,232.8906,232.3727,232.7563,3633.0
2022-12-12 10:50:00,242.7,242.83,242.45,242.68,2809.0,232.7467,232.8714,232.507,232.7275,2809.0
2022-12-12 11:00:00,242.78,243.0,242.2,243.0,5774.0,232.8234,233.0344,232.2672,233.0344,5774.0
2022-12-12 11:10:00,242.91,243.11,242.85,242.97,5505.0,232.9481,233.1399,232.8906,233.0056,5505.0
2022-12-12 11:20:00,243.09,243.21,242.85,242.85,4413.0,233.1207,233.2358,232.8906,232.8906,4413.0
2022-12-12 11:30:00,243.03,243.03,242.74,242.77,3773.0,233.0632,233.0632,232.7851,232.8138,3773.0
2022-12-12 11:40:00,242.73,242.85,242.22,242.37,3866.0,232.7755,232.8906,232.2864,232.4302,3866.0
2022-12-12 11:50:00,242.37,242.45,242.11,242.3,3165.0,232.4302,232.507,232.1809,232.3631,3165.0
2022-12-12 12:00:00,242.42,242.7,242.0,242.08,5823.0,232.4782,232.7467,232.0754,232.1521,5823.0
2022-12-12 12:10:00,241.9,242.45,241.82,242.37,4913.0,231.9795,232.507,231.9028,232.4302,4913.0
2022-12-12 12:20:00,242.29,242.6,242.12,242.6,3494.0,232.3535,232.6508,232.1905,232.6508,3494.0
2022-12-12 12:30:00,242.48,242.97,242.42,242.82,4902.0,232.5357,233.0056,232.4782,232.8618,4902.0
2022-12-12 12:40:00,242.94,243.02,242.63,242.7,11513.0,232.9769,233.0536,232.6796,232.7467,11513.0
2022-12-12 12:50:00,242.69,243.27,242.68,243.15,2710.0,232.7371,233.2933,232.7275,233.1783,2710.0
2022-12-12 13:00:00,243.06,243.3,242.97,243.3,4650.0,233.0919,233.3221,233.0056,233.3221,4650.0
2022-12-12 13:10:00,243.13,243.61,243.13,243.61,5686.0,233.1591,233.6194,233.1591,233.6194,5686.0
2022-12-12 13:20:00,243.47,243.68,243.26,243.27,6006.0,233.4851,233.6865,233.2837,233.2933,6006.0
2022-12-12 13:30:00,243.27,243.67,243.27,243.67,3031.0,233.2933,233.6769,233.2933,233.6769,3031.0
2022-12-12 13:40:00,243.7,243.88,243.63,243.73,2427.0,233.7057,233.8783,233.6386,233.7345,2427.0
2022-12-12 13:50:00,243.76,243.82,243.65,243.66,3892.0,233.7632,233.8208,233.6578,233.6673,3892.0
2022-12-12 14:00:00,243.65,243.7,243.33,243.33,4400.0,233.6578,233.7057,233.3509,233.3509,4400.0
2022-12-12 14:10:00,243.33,243.46,243.23,243.26,4133.0,233.3509,233.4755,233.255,233.2837,4133.0
2022-12-12 14:20:00,243.21,243.5,243.2,243.48,4531.0,233.2358,233.5139,233.2262,233.4947,4531.0
2022-12-12 14:30:00,243.25,243.6,243.25,243.41,3000.0,233.2742,233.6098,233.2742,233.4276,3000.0
2022-12-12 14:40:00,243.38,243.83,243.38,243.53,18189.0,233.3988,233.8304,233.3988,233.5427,18189.0
2022-12-12 14:50:00,243.56,244.0,243.5,243.84,11159.0,233.5714,233.9934,233.5139,233.84,11159.0
2022-12-12 15:00:00,243.91,244.53,243.9,244.53,4000.0,233.9071,234.5017,233.8975,234.5017,4000.0
2022-12-12 15:10:00,244.5,244.78,244.47,244.7,4149.0,234.4729,234.7414,234.4441,234.6647,4149.0
2022-12-12 15:20:00,244.75,244.97,244.67,244.78,9293.0,234.7126,234.9236,234.6359,234.7414,9293.0
2022-12-12 15:30:00,244.81,245.45,244.75,245.41,14658.0,234.7702,235.3839,234.7126,235.3456,14658.0
2022-12-12 15:40:00,245.37,245.43,245.01,245.04,9371.0,235.3072,235.3648,234.962,234.9907,9371.0
2022-12-12 15:50:00,245.09,245.57,245.07,245.48,37134.0,235.0387,235.499,235.0195,235.4127,37134.0
2022-12-13 09:30:00,248.44,248.44,245.0,245.22,21074.0,238.2513,238.2513,234.9524,235.1634,21074.0
2022-12-13 09:40:00,245.45,245.93,243.71,244.01,13226.0,235.3839,235.8442,233.7153,234.003,13226.0
2022-12-13 09:50:00,243.99,245.97,243.99,245.7,8559.0,233.9838,235.8826,233.9838,235.6237,8559.0
2022-12-13 10:00:00,245.45,245.47,244.77,245.0,9054.0,235.3839,235.4031,234.7318,234.9524,9054.0
2022-12-13 10:10:00,245.07,245.26,244.46,244.69,7402.0,235.0195,235.2017,234.4345,234.6551,7402.0
2022-12-13 10:20:00,244.64,244.64,243.24,243.24,20765.0,234.6071,234.6071,233.2646,233.2646,20765.0
2022-12-13 10:30:00,243.08,244.06,242.79,242.79,19410.0,233.1111,234.0509,232.833,232.833,19410.0
2022-12-13 10:40:00,242.83,243.64,242.59,243.09,6504.0,232.8714,233.6482,232.6412,233.1207,6504.0
2022-12-13 10:50:00,242.82,243.06,242.35,242.65,45576.0,232.8618,233.0919,232.4111,232.6988,45576.0
2022-12-13 11:00:00,242.6,243.54,242.6,243.24,20605.0,232.6508,233.5523,232.6508,233.2646,20605.0
2022-12-13 11:10:00,243.16,244.05,242.95,243.86,18308.0,233.1878,234.0413,232.9865,233.8591,18308.0
2022-12-13 11:20:00,243.89,243.92,243.28,243.81,58014.0,233.8879,233.9167,233.3029,233.8112,58014.0
2022-12-13 11:30:00,243.93,244.27,243.62,244.11,33717.0,233.9263,234.2523,233.629,234.0989,33717.0
2022-12-13 11:40:00,244.06,244.62,243.83,243.97,30554.0,234.0509,234.588,233.8304,233.9646,30554.0
2022-12-13 11:50:00,244.05,244.07,243.08,243.31,16012.0,234.0413,234.0605,233.1111,233.3317,16012.0
2022-12-13 12:00:00,243.38,243.63,242.77,242.86,12167.0,233.3988,233.6386,232.8138,232.9001,12167.0
2022-12-13 12:10:00,242.73,242.73,241.65,241.67,6417.0,232.7755,232.7755,231.7398,231.759,6417.0
2022-12-13 12:20:00,241.77,242.27,241.77,242.02,4951.0,231.8549,232.3343,231.8549,232.0946,4951.0
2022-12-13 12:30:00,242.02,242.62,241.98,242.62,7470.0,232.0946,232.67,232.0562,232.67,7470.0
2022-12-13 12:40:00,242.78,242.78,241.63,241.74,11259.0,232.8234,232.8234,231.7206,231.8261,11259.0
2022-12-13 12:50:00,241.62,241.63,241.05,241.05,11921.0,231.711,231.7206,231.1644,231.1644,11921.0
2022-12-13 13:00:00,241.03,241.14,240.68,240.88,9727.0,231.1452,231.2507,230.8096,231.0013,9727.0
2022-12-13 13:10:00,240.81,241.41,240.81,241.36,17129.0,230.9342,231.5096,230.9342,231.4617,17129.0
2022-12-13 13:20:00,241.44,241.77,241.31,241.36,10064.0,231.5384,231.8549,231.4137,231.4617,10064.0
2022-12-13 13:30:00,241.36,241.67,240.93,241.39,10179.0,231.4617,231.759,231.0493,231.4904,10179.0
2022-12-13 13:40:00,241.25,241.98,241.12,241.65,9212.0,231.3562,232.0562,231.2315,231.7398,9212.0
2022-12-13 13:50:00,241.66,241.77,241.33,241.44,9786.0,231.7494,231.8549,231.4329,231.5384,9786.0
2022-12-13 14:00:00,241.5,241.81,241.33,241.75,11699.0,231.5959,231.8932,231.4329,231.8357,11699.0
2022-12-13 14:10:00,241.54,242.42,241.48,242.18,9904.0,231.6343,232.4782,231.5767,232.248,9904.0
2022-12-13 14:20:00,242.1,242.1,241.56,241.68,11134.0,232.1713,232.1713,231.6535,231.7685,11134.0
2022-12-13 14:30:00,241.55,241.76,241.48,241.76,8691.0,231.6439,231.8453,231.5767,231.8453,8691.0
2022-12-13 14:40:00,241.77,242.33,241.64,242.12,22159.0,231.8549,232.3919,231.7302,232.1905,22159.0
2022-12-13 14:50:00,242.16,242.16,240.9,241.31,9048.0,232.2289,232.2289,231.0205,231.4137,9048.0
2022-12-13 15:00:00,241.28,241.29,240.47,240.94,11456.0,231.3849,231.3945,230.6082,231.0589,11456.0
2022-12-13 15:10:00,240.99,241.0,240.34,240.69,16223.0,231.1068,231.1164,230.4835,230.8191,16223.0
2022-12-13 15:20:00,240.66,240.9,240.22,240.28,30184.0,230.7904,231.0205,230.3684,230.426,30184.0
2022-12-13 15:30:00,240.25,241.15,240.25,240.51,45974.0,230.3972,231.2603,230.3972,230.6465,45974.0
2022-12-13 15:40:00,240.52,241.38,240.44,240.95,57606.0,230.6561,231.4808,230.5794,231.0685,57606.0
2022-12-13 15:50:00,240.95,241.34,240.47,240.8,205637.0,231.0685,231.4425,230.6082,230.9246,205637.0
2022-12-14 09:30:00,241.45,241.65,240.89,241.5,12859.0,231.548,231.7398,231.0109,231.5959,12859.0
2022-12-14 09:40:00,241.58,241.69,240.65,241.37,17732.0,231.6726,231.7781,230.7808,231.4713,17732.0
2022-12-14 09:50:00,241.21,242.13,241.21,241.6,10676.0,231.3178,232.2001,231.3178,231.6918,10676.0
2022-12-14 10:00:00,241.65,241.65,240.56,241.1,10581.0,231.7398,231.7398,230.6945,231.2123,10581.0
2022-12-14 10:10:00,241.23,241.29,241.03,241.06,6278.0,231.337,231.3945,231.1452,231.174,6278.0
2022-12-14 10:20:00,241.08,241.51,240.9,241.14,8985.0,231.1931,231.6055,231.0205,231.2507,8985.0
2022-12-14 10:30:00,241.09,241.65,241.03,241.65,20560.0,231.2027,231.7398,231.1452,231.7398,20560.0
2022-12-14 10:40:00,241.7,241.95,241.6,241.72,6285.0,231.7877,232.0275,231.6918,231.8069,6285.0
2022-12-14 10:50:00,241.69,242.22,241.62,242.17,4903.0,231.7781,232.2864,231.711,232.2384,4903.0
2022-12-14 11:00:00,242.19,242.73,242.19,242.33,5893.0,232.2576,232.7755,232.2576,232.3919,5893.0
2022-12-14 11:10:00,242.45,242.45,241.82,241.93,4973.0,232.507,232.507,231.9028,232.0083,4973.0
2022-12-14 11:20:00,241.93,242.3,241.72,242.14,7622.0,232.0083,232.3631,231.8069,232.2097,7622.0
2022-12-14 11:30:00,242.1,242.3,241.83,242.0,3734.0,232.1713,232.3631,231.9124,232.0754,3734.0
2022-12-14 11:40:00,242.1,242.15,241.38,241.56,9148.0,232.1713,232.2193,231.4808,231.6535,9148.0
2022-12-14 11:50:00,241.58,241.66,241.18,241.18,9692.0,231.6726,231.7494,231.289,231.289,9692.0
2022-12-14 12:00:00,241.16,241.2,240.99,241.04,11974.0,231.2699,231.3082,231.1068,231.1548,11974.0
2022-12-14 12:10:00,241.02,241.14,240.81,240.97,12995.0,231.1356,231.2507,230.9342,231.0877,12995.0
2022-12-14 12:20:00,241.1,241.24,240.93,240.93,7269.0,231.2123,231.3466,231.0493,231.0493,7269.0
2022-12-14 12:30:00,240.92,241.31,240.92,241.31,8651.0,231.0397,231.4137,231.0397,231.4137,8651.0
2022-12-14 12:40:00,241.23,241.4,241.15,241.4,5105.0,231.337,231.5,231.2603,231.5,5105.0
2022-12-14 12:50:00,241.5,241.54,241.32,241.32,5810.0,231.5959,231.6343,231.4233,231.4233,5810.0
2022-12-14 13:00:00,241.31,241.88,241.31,241.79,10201.0,231.4137,231.9603,231.4137,231.874,10201.0
2022-12-14 13:10:00,241.79,241.88,241.39,241.5,7195.0,231.874,231.9603,231.4904,231.5959,7195.0
2022-12-14 13:20:00,241.41,241.8,241.35,241.8,10302.0,231.5096,231.8836,231.4521,231.8836,10302.0
2022-12-14 13:30:00,241.71,242.12,241.62,242.03,10639.0,231.7973,232.1905,231.711,232.1042,10639.0
2022-12-14 13:40:00,242.05,242.06,241.66,241.66,10708.0,232.1234,232.133,231.7494,231.7494,10708.0
2022-12-14 13:50:00,241.75,242.29,241.64,241.72,10851.0,231.8357,232.3535,231.7302,231.8069,10851.0
2022-12-14 14:00:00,241.6,241.6,239.48,239.86,25544.0,231.6918,231.6918,229.6588,230.0232,25544.0
2022-12-14 14:10:00,239.66,239.93,239.45,239.7,21790.0,229.8314,230.0903,229.63,229.8697,21790.0
2022-12-14 14:20:00,239.66,240.17,239.24,239.99,16626.0,229.8314,230.3205,229.4286,230.1478,16626.0
2022-12-14 14:30:00,239.88,240.15,238.34,238.96,12961.0,230.0424,230.3013,228.5655,229.1601,12961.0
2022-12-14 14:40:00,238.77,239.66,238.06,238.81,12309.0,228.9779,229.8314,228.297,229.0162,12309.0
2022-12-14 14:50:00,238.57,238.9,238.25,238.87,9466.0,228.7861,229.1026,228.4792,229.0738,9466.0
2022-12-14 15:00:00,238.85,239.9,238.84,239.56,10018.0,229.0546,230.0615,229.045,229.7355,10018.0
2022-12-14 15:10:00,239.56,240.74,239.19,239.69,20474.0,229.7355,230.8671,229.3807,229.8602,20474.0
2022-12-14 15:20:00,239.73,240.06,239.09,239.09,18054.0,229.8985,230.215,229.2848,229.2848,18054.0
2022-12-14 15:30:00,239.12,239.22,238.44,239.2,24440.0,229.3135,229.4094,228.6614,229.3902,24440.0
2022-12-14 15:40:00,239.25,239.92,239.16,239.7,32352.0,229.4382,230.0807,229.3519,229.8697,32352.0
2022-12-14 15:50:00,239.72,240.41,239.49,239.56,105190.0,229.8889,230.5506,229.6684,229.7355,105190.0
2022-12-15 09:30:00,237.77,239.54,237.59,238.35,13866.0,228.0189,229.7163,227.8463,228.5751,13866.0
2022-12-15 09:40:00,237.7,237.88,237.09,237.17,6079.0,227.9518,228.1244,227.3668,227.4435,6079.0
2022-12-15 09:50:00,237.2,237.39,235.76,235.76,7170.0,227.4723,227.6545,226.0913,226.0913,7170.0
2022-12-15 10:00:00,235.58,235.79,235.2,235.27,6320.0,225.9187,226.1201,225.5543,225.6214,6320.0
2022-12-15 10:10:00,235.27,235.62,235.16,235.62,4233.0,225.6214,225.9571,225.5159,225.9571,4233.0
2022-12-15 10:20:00,235.5,236.0,235.23,235.33,18338.0,225.842,226.3215,225.5831,225.679,18338.0
2022-12-15 10:30:00,235.27,235.27,234.6,235.26,8377.0,225.6214,225.6214,224.9789,225.6118,8377.0
2022-12-15 10:40:00,235.12,235.52,234.95,235.11,7846.0,225.4776,225.8612,225.3145,225.468,7846.0
2022-12-15 10:50:00,235.1,235.15,234.2,234.46,13862.0,225.4584,225.5063,224.5953,224.8446,13862.0
2022-12-15 11:00:00,234.51,235.31,234.49,235.06,12043.0,224.8926,225.6598,224.8734,225.42,12043.0
2022-12-15 11:10:00,235.03,235.2,234.74,234.95,10217.0,225.3913,225.5543,225.1132,225.3145,10217.0
2022-12-15 11:20:00,234.99,235.19,234.53,234.63,13717.0,225.3529,225.5447,224.9118,225.0077,13717.0
2022-12-15 11:30:00,234.65,234.65,233.77,234.16,13168.0,225.0268,225.0268,224.1829,224.5569,13168.0
2022-12-15 11:40:00,234.19,234.26,233.44,233.44,16859.0,224.5857,224.6528,223.8665,223.8665,16859.0
2022-12-15 11:50:00,233.45,233.82,233.43,233.67,3615.0,223.8761,224.2309,223.8569,224.087,3615.0
2022-12-15 12:00:00,233.68,233.86,233.63,233.86,7565.0,224.0966,224.2692,224.0487,224.2692,7565.0
2022-12-15 12:10:00,233.8,234.25,233.74,234.17,6204.0,224.2117,224.6433,224.1542,224.5665,6204.0
2022-12-15 12:20:00,234.13,234.24,233.95,234.04,8722.0,224.5282,224.6337,224.3556,224.4419,8722.0
2022-12-15 12:30:00,234.19,234.65,234.05,234.48,6599.0,224.5857,225.0268,224.4515,224.8638,6599.0
2022-12-15 12:40:00,234.43,234.46,234.09,234.3,4535.0,224.8159,224.8446,224.4898,224.6912,4535.0
2022-12-15 12:50:00,234.3,234.6,234.14,234.6,22265.0,224.6912,224.9789,224.5378,224.9789,22265.0
2022-12-15 13:00:00,234.57,234.67,234.14,234.18,11289.0,224.9501,225.046,224.5378,224.5761,11289.0
2022-12-15 13:10:00,234.26,234.57,234.1,234.49,3724.0,224.6528,224.9501,224.4994,224.8734,3724.0
2022-12-15 13:20:00,234.52,234.94,234.45,234.92,8686.0,224.9022,225.305,224.835,225.2858,8686.0
2022-12-15 13:30:00,234.87,235.16,234.74,234.94,6887.0,225.2378,225.5159,225.1132,225.305,6887.0
2022-12-15 13:40:00,234.9,234.9,234.39,234.4,10182.0,225.2666,225.2666,224.7775,224.7871,10182.0
2022-12-15 13:50:00,234.34,234.4,234.17,234.23,10620.0,224.7296,224.7871,224.5665,224.6241,10620.0
2022-12-15 14:00:00,234.22,234.24,233.77,233.79,10690.0,224.6145,224.6337,224.1829,224.2021,10690.0
2022-12-15 14:10:00,233.87,235.02,233.86,234.98,7382.0,224.2788,225.3817,224.2692,225.3433,7382.0
2022-12-15 14:20:00,234.98,235.57,234.86,235.51,23854.0,225.3433,225.9091,225.2282,225.8516,23854.0
2022-12-15 14:30:00,235.59,235.99,235.55,235.95,32914.0,225.9283,226.3119,225.8899,226.2735,32914.0
2022-12-15 14:40:00,235.98,236.43,235.87,236.22,12068.0,226.3023,226.7338,226.1968,226.5325,12068.0
2022-12-15 14:50:00,236.19,236.43,235.97,236.37,11537.0,226.5037,226.7338,226.2927,226.6763,11537.0
2022-12-15 15:00:00,236.33,236.41,236.2,236.3,22330.0,226.6379,226.7147,226.5133,226.6092,22330.0
2022-12-15 15:10:00,236.24,236.26,235.67,235.87,6667.0,226.5516,226.5708,226.005,226.1968,6667.0
2022-12-15 15:20:00,235.86,236.33,235.76,236.31,11493.0,226.1872,226.6379,226.0913,226.6188,11493.0
2022-12-15 15:30:00,236.28,236.28,235.51,235.63,18114.0,226.59,226.59,225.8516,225.9667,18114.0
2022-12-15 15:40:00,235.67,235.82,235.47,235.61,34487.0,226.005,226.1489,225.8132,225.9475,34487.0
2022-12-15 15:50:00,235.64,235.92,235.13,235.52,128267.0,225.9762,226.2448,225.4872,225.8612,128267.0
2022-12-16 09:30:00,232.29,232.98,232.02,232.36,175365.0,222.7636,223.4253,222.5047,222.8308,175365.0
2022-12-16 09:40:00,232.33,234.3,232.31,233.32,20753.0,222.802,224.6912,222.7828,223.7514,20753.0
2022-12-16 09:50:00,233.15,233.43,232.73,233.17,11773.0,223.5884,223.8569,223.1856,223.6075,11773.0
2022-12-16 10:00:00,233.02,233.09,231.86,231.87,7569.0,223.4637,223.5308,222.3513,222.3609,7569.0
2022-12-16 10:10:00,231.77,232.12,231.39,232.12,5243.0,222.265,222.6006,221.9005,222.6006,5243.0
2022-12-16 10:20:00,232.16,232.16,231.67,231.68,8188.0,222.639,222.639,222.1691,222.1786,8188.0
2022-12-16 10:30:00,231.65,231.9,231.37,231.58,5874.0,222.1499,222.3896,221.8814,222.0827,5874.0
2022-12-16 10:40:00,231.7,232.24,231.7,231.99,3853.0,222.1978,222.7157,222.1978,222.4759,3853.0
2022-12-16 10:50:00,231.96,232.13,231.35,231.48,42530.0,222.4472,222.6102,221.8622,221.9869,42530.0
2022-12-16 11:00:00,231.5,231.5,230.71,230.71,12403.0,222.006,222.006,221.2484,221.2484,12403.0
2022-12-16 11:10:00,230.65,231.1,230.55,230.62,6999.0,221.1909,221.6224,221.095,221.1621,6999.0
2022-12-16 11:20:00,230.58,230.65,229.62,229.74,27729.0,221.1238,221.1909,220.2031,220.3182,27729.0
2022-12-16 11:30:00,229.75,230.06,229.63,230.06,3280.0,220.3278,220.6251,220.2127,220.6251,3280.0
2022-12-16 11:40:00,230.14,230.8,229.88,230.65,6403.0,220.7018,221.3347,220.4525,221.1909,6403.0
2022-12-16 11:50:00,230.77,231.03,230.55,230.77,7062.0,221.306,221.5553,221.095,221.306,7062.0
2022-12-16 12:00:00,230.71,230.83,230.28,230.28,6178.0,221.2484,221.3635,220.8361,220.8361,6178.0
2022-12-16 12:10:00,230.39,230.68,230.11,230.14,9603.0,220.9416,221.2197,220.673,220.7018,9603.0
2022-12-16 12:20:00,230.05,230.4,230.04,230.09,3285.0,220.6155,220.9511,220.6059,220.6539,3285.0
2022-12-16 12:30:00,230.16,230.45,229.96,230.45,4078.0,220.721,220.9991,220.5292,220.9991,4078.0
2022-12-16 12:40:00,230.2,230.27,229.73,229.74,5833.0,220.7593,220.8265,220.3086,220.3182,5833.0
2022-12-16 12:50:00,229.73,229.73,228.91,228.95,6171.0,220.3086,220.3086,219.5222,219.5606,6171.0
2022-12-16 13:00:00,228.92,229.11,228.9,229.06,31776.0,219.5318,219.714,219.5127,219.6661,31776.0
2022-12-16 13:10:00,229.14,229.17,228.82,228.82,10217.0,219.7428,219.7716,219.4359,219.4359,10217.0
2022-12-16 13:20:00,228.81,229.01,228.62,228.63,9589.0,219.4263,219.6181,219.2441,219.2537,9589.0
2022-12-16 13:30:00,228.58,229.07,228.52,228.92,7530.0,219.2058,219.6757,219.1482,219.5318,7530.0
2022-12-16 13:40:00,228.94,229.09,228.6,228.71,9330.0,219.551,219.6949,219.225,219.3304,9330.0
2022-12-16 13:50:00,228.8,228.86,228.47,228.53,8560.0,219.4168,219.4743,219.1003,219.1578,8560.0
2022-12-16 14:00:00,228.46,228.66,228.3,228.49,15033.0,219.0907,219.2825,218.9373,219.1195,15033.0
2022-12-16 14:10:00,228.49,229.44,228.47,229.33,31301.0,219.1195,220.0305,219.1003,219.925,31301.0
2022-12-16 14:20:00,229.34,229.89,228.95,229.37,24691.0,219.9346,220.4621,219.5606,219.9634,24691.0
2022-12-16 14:30:00,229.37,229.62,229.25,229.6,7631.0,219.9634,220.2031,219.8483,220.184,7631.0
2022-12-16 14:40:00,229.58,229.9,229.39,229.9,7780.0,220.1648,220.4716,219.9826,220.4716,7780.0
2022-12-16 14:50:00,229.92,230.82,229.92,230.63,17901.0,220.4908,221.3539,220.4908,221.1717,17901.0
2022-12-16 15:00:00,230.73,231.04,230.55,230.75,14331.0,221.2676,221.5649,221.095,221.2868,14331.0
2022-12-16 15:10:00,230.78,231.63,230.78,231.33,12641.0,221.3156,222.1307,221.3156,221.843,12641.0
2022-12-16 15:20:00,231.28,231.67,231.22,231.42,16497.0,221.7951,222.1691,221.7375,221.9293,16497.0
2022-12-16 15:30:00,231.4,232.06,231.4,231.85,30610.0,221.9101,222.5431,221.9101,222.3417,30610.0
2022-12-16 15:40:00,231.78,232.2,231.6,232.07,65403.0,222.2745,222.6773,222.1019,222.5527,65403.0
2022-12-16 15:50:00,232.14,232.43,231.29,231.3,141421.0,222.6198,222.8979,221.8046,221.8142,141421.0
2022-12-19 09:30:00,231.22,231.95,230.32,230.77,29759.0,221.7375,222.4376,220.8744,221.306,29759.0
2022-12-19 09:40:00,230.86,231.25,230.44,231.16,17348.0,221.3923,221.7663,220.9895,221.68,17348.0
2022-12-19 09:50:00,231.02,232.11,230.74,231.92,11373.0,221.5457,222.591,221.2772,222.4088,11373.0
2022-12-19 10:00:00,231.96,232.38,231.56,232.38,25800.0,222.4472,222.8499,222.0636,222.8499,25800.0
2022-12-19 10:10:00,232.3,233.69,232.25,233.56,16852.0,222.7732,224.1062,222.7253,223.9815,16852.0
2022-12-19 10:20:00,233.69,234.36,233.69,234.28,57513.0,224.1062,224.7487,224.1062,224.672,57513.0
2022-12-19 10:30:00,234.25,234.58,233.9,234.27,19147.0,224.6433,224.9597,224.3076,224.6624,19147.0
2022-12-19 10:40:00,234.31,234.42,233.73,233.86,39597.0,224.7008,224.8063,224.1446,224.2692,39597.0
2022-12-19 10:50:00,233.95,233.98,233.52,233.75,15030.0,224.3556,224.3843,223.9432,224.1638,15030.0
2022-12-19 11:00:00,233.66,233.89,233.56,233.72,13253.0,224.0774,224.298,223.9815,224.135,13253.0
2022-12-19 11:10:00,233.7,233.83,233.28,233.83,14736.0,224.1158,224.2405,223.713,224.2405,14736.0
2022-12-19 11:20:00,233.76,233.97,233.53,233.69,15580.0,224.1733,224.3747,223.9528,224.1062,15580.0
2022-12-19 11:30:00,233.66,233.74,232.38,232.41,22083.0,224.0774,224.1542,222.8499,222.8787,22083.0
2022-12-19 11:40:00,232.4,232.4,231.24,231.39,20364.0,222.8691,222.8691,221.7567,221.9005,20364.0
2022-12-19 11:50:00,231.39,232.23,231.27,232.09,8221.0,221.9005,222.7061,221.7855,222.5718,8221.0
2022-12-19 12:00:00,232.02,232.58,232.0,232.34,9870.0,222.5047,223.0417,222.4855,222.8116,9870.0
2022-12-19 12:10:00,232.43,232.51,231.93,232.28,22157.0,222.8979,222.9746,222.4184,222.754,22157.0
2022-12-19 12:20:00,232.19,232.19,231.87,231.97,22400.0,222.6677,222.6677,222.3609,222.4568,22400.0
2022-12-19 12:30:00,232.11,232.24,231.67,232.1,9235.0,222.591,222.7157,222.1691,222.5814,9235.0
2022-12-19 12:40:00,232.42,232.5,231.93,232.28,21375.0,222.8883,222.965,222.4184,222.754,21375.0
2022-12-19 12:50:00,232.38,232.54,232.3,232.43,11100.0,222.8499,223.0034,222.7732,222.8979,11100.0
2022-12-19 13:00:00,232.44,232.51,232.1,232.22,11954.0,222.9075,222.9746,222.5814,222.6965,11954.0
2022-12-19 13:10:00,232.16,232.17,231.81,231.81,6454.0,222.639,222.6486,222.3033,222.3033,6454.0
2022-12-19 13:20:00,231.79,231.85,231.02,231.16,7354.0,222.2841,222.3417,221.5457,221.68,7354.0
2022-12-19 13:30:00,231.21,231.47,231.15,231.43,7293.0,221.7279,221.9773,221.6704,221.9389,7293.0
2022-12-19 13:40:00,231.45,231.45,231.01,231.16,8757.0,221.9581,221.9581,221.5361,221.68,8757.0
2022-12-19 13:50:00,231.17,231.25,231.02,231.06,7035.0,221.6896,221.7663,221.5457,221.5841,7035.0
2022-12-19 14:00:00,230.97,231.05,230.39,230.95,7667.0,221.4978,221.5745,220.9416,221.4786,7667.0
2022-12-19 14:10:00,231.02,231.14,230.85,231.14,10271.0,221.5457,221.6608,221.3827,221.6608,10271.0
2022-12-19 14:20:00,231.13,231.24,230.48,230.55,10549.0,221.6512,221.7567,221.0279,221.095,10549.0
2022-12-19 14:30:00,230.53,230.64,230.33,230.47,11850.0,221.0758,221.1813,220.884,221.0183,11850.0
2022-12-19 14:40:00,230.44,230.61,230.04,230.4,8726.0,220.9895,221.1525,220.6059,220.9511,8726.0
2022-12-19 14:50:00,230.36,230.43,230.14,230.43,13219.0,220.9128,220.9799,220.7018,220.9799,13219.0
2022-12-19 15:00:00,230.36,230.36,230.11,230.23,11583.0,220.9128,220.9128,220.673,220.7881,11583.0
2022-12-19 15:10:00,230.24,230.65,230.19,230.59,8986.0,220.7977,221.1909,220.7498,221.1333,8986.0
2022-12-19 15:20:00,230.6,230.66,230.12,230.53,19427.0,221.1429,221.2005,220.6826,221.0758,19427.0
2022-12-19 15:30:00,230.47,230.74,230.41,230.41,17748.0,221.0183,221.2772,220.9607,220.9607,17748.0
2022-12-19 15:40:00,230.44,230.88,230.26,230.43,52178.0,220.9895,221.4115,220.8169,220.9799,52178.0
2022-12-19 15:50:00,230.38,230.57,230.22,230.26,114882.0,220.932,221.1142,220.7785,220.8169,114882.0
2022-12-20 09:30:00,230.12,231.07,229.85,230.26,21878.0,220.6826,221.5937,220.4237,220.8169,21878.0
2022-12-20 09:40:00,230.32,230.65,227.03,227.72,32924.0,220.8744,221.1909,217.7193,218.3811,32924.0
2022-12-20 09:50:00,227.51,230.18,227.05,229.72,9343.0,218.1797,220.7402,217.7385,220.299,9343.0
2022-12-20 10:00:00,229.84,229.85,229.29,229.82,18876.0,220.4141,220.4237,219.8867,220.3949,18876.0
2022-12-20 10:10:00,229.87,229.87,228.85,229.06,7518.0,220.4429,220.4429,219.4647,219.6661,7518.0
2022-12-20 10:20:00,228.98,230.31,228.88,230.0,13902.0,219.5894,220.8648,219.4935,220.5675,13902.0
2022-12-20 10:30:00,230.19,230.99,229.99,230.73,8154.0,220.7498,221.5169,220.558,221.2676,8154.0
2022-12-20 10:40:00,230.78,231.26,230.71,230.87,14106.0,221.3156,221.7759,221.2484,221.4019,14106.0
2022-12-20 10:50:00,230.8,231.11,230.27,230.27,14738.0,221.3347,221.632,220.8265,220.8265,14738.0
2022-12-20 11:00:00,230.26,230.26,229.24,229.68,14186.0,220.8169,220.8169,219.8387,220.2607,14186.0
2022-12-20 11:10:00,229.76,229.76,228.7,229.03,8810.0,220.3374,220.3374,219.3209,219.6373,8810.0
2022-12-20 11:20:00,229.1,229.5,228.81,228.98,7524.0,219.7045,220.0881,219.4263,219.5894,7524.0
2022-12-20 11:30:00,228.8,229.19,228.69,228.76,6329.0,219.4168,219.7908,219.3113,219.3784,6329.0
2022-12-20 11:40:00,228.84,229.42,228.75,229.33,5227.0,219.4551,220.0113,219.3688,219.925,5227.0
2022-12-20 11:50:00,229.33,229.34,228.9,229.34,6597.0,219.925,219.9346,219.5127,219.9346,6597.0
2022-12-20 12:00:00,229.11,229.57,229.08,229.21,11411.0,219.714,220.1552,219.6853,219.8099,11411.0
2022-12-20 12:10:00,229.13,229.35,228.9,228.91,6611.0,219.7332,219.9442,219.5127,219.5222,6611.0
2022-12-20 12:20:00,228.94,229.58,228.9,229.45,15479.0,219.551,220.1648,219.5127,220.0401,15479.0
2022-12-20 12:30:00,229.35,229.42,229.15,229.36,9902.0,219.9442,220.0113,219.7524,219.9538,9902.0
2022-12-20 12:40:00,229.36,229.4,229.0,229.25,8054.0,219.9538,219.9922,219.6086,219.8483,8054.0
2022-12-20 12:50:00,229.23,229.37,229.09,229.25,6927.0,219.8291,219.9634,219.6949,219.8483,6927.0
2022-12-20 13:00:00,229.25,229.71,229.17,229.51,5771.0,219.8483,220.2894,219.7716,220.0976,5771.0
2022-12-20 13:10:00,229.55,229.71,229.37,229.45,11295.0,220.136,220.2894,219.9634,220.0401,11295.0
2022-12-20 13:20:00,229.3,229.31,228.75,228.75,13442.0,219.8963,219.9058,219.3688,219.3688,13442.0
2022-12-20 13:30:00,228.83,229.64,228.75,229.41,15205.0,219.4455,220.2223,219.3688,220.0017,15205.0
2022-12-20 13:40:00,229.51,230.07,229.41,229.9,13021.0,220.0976,220.6347,220.0017,220.4716,13021.0
2022-12-20 13:50:00,229.87,230.17,229.75,230.07,9668.0,220.4429,220.7306,220.3278,220.6347,9668.0
2022-12-20 14:00:00,230.07,231.0,229.94,230.96,9310.0,220.6347,221.5265,220.51,221.4882,9310.0
2022-12-20 14:10:00,230.97,231.22,230.46,230.56,18154.0,221.4978,221.7375,221.0087,221.1046,18154.0
2022-12-20 14:20:00,230.56,231.09,230.56,231.01,9412.0,221.1046,221.6128,221.1046,221.5361,9412.0
2022-12-20 14:30:00,230.92,231.23,230.71,230.81,9410.0,221.4498,221.7471,221.2484,221.3443,9410.0
2022-12-20 14:40:00,230.89,230.9,230.53,230.62,6380.0,221.421,221.4306,221.0758,221.1621,6380.0
2022-12-20 14:50:00,230.57,230.75,230.2,230.47,6556.0,221.1142,221.2868,220.7593,221.0183,6556.0
2022-12-20 15:00:00,230.32,230.34,229.89,230.0,9175.0,220.8744,220.8936,220.4621,220.5675,9175.0
2022-12-20 15:10:00,229.92,230.38,229.91,229.92,10337.0,220.4908,220.932,220.4812,220.4908,10337.0
2022-12-20 15:20:00,229.87,229.95,229.48,229.81,21210.0,220.4429,220.5196,220.0689,220.3853,21210.0
2022-12-20 15:30:00,229.79,230.0,229.59,229.92,23443.0,220.3662,220.5675,220.1744,220.4908,23443.0
2022-12-20 15:40:00,229.86,230.21,229.77,230.01,24382.0,220.4333,220.7689,220.347,220.5771,24382.0
2022-12-20 15:50:00,229.95,230.34,229.47,230.16,101146.0,220.5196,220.8936,220.0593,220.721,101146.0
2022-12-21 09:30:00,231.05,231.99,230.39,230.84,19399.0,221.5745,222.4759,220.9416,221.3731,19399.0
2022-12-21 09:40:00,230.57,231.15,230.43,230.99,6103.0,221.1142,221.6704,220.9799,221.5169,6103.0
2022-12-21 09:50:00,231.01,231.75,231.01,231.58,14623.0,221.5361,222.2458,221.5361,222.0827,14623.0
2022-12-21 10:00:00,231.64,232.63,231.63,232.58,14364.0,222.1403,223.0897,222.1307,223.0417,14364.0
2022-12-21 10:10:00,232.6,233.0,232.52,232.57,13441.0,223.0609,223.4445,222.9842,223.0321,13441.0
2022-12-21 10:20:00,232.64,233.76,232.63,233.71,15964.0,223.0993,224.1733,223.0897,224.1254,15964.0
2022-12-21 10:30:00,233.75,233.85,233.31,233.82,9716.0,224.1638,224.2597,223.7418,224.2309,9716.0
2022-12-21 10:40:00,233.88,234.05,233.72,233.88,14660.0,224.2884,224.4515,224.135,224.2884,14660.0
2022-12-21 10:50:00,234.03,234.05,233.49,233.59,14125.0,224.4323,224.4515,223.9144,224.0103,14125.0
2022-12-21 11:00:00,233.59,234.37,233.52,234.37,8798.0,224.0103,224.7583,223.9432,224.7583,8798.0
2022-12-21 11:10:00,234.43,234.43,233.64,233.65,21950.0,224.8159,224.8159,224.0583,224.0679,21950.0
2022-12-21 11:20:00,233.74,233.76,233.33,233.55,11806.0,224.1542,224.1733,223.761,223.972,11806.0
2022-12-21 11:30:00,233.6,233.79,233.36,233.49,16654.0,224.0199,224.2021,223.7898,223.9144,16654.0
2022-12-21 11:40:00,233.45,233.45,232.89,232.89,10493.0,223.8761,223.8761,223.339,223.339,10493.0
2022-12-21 11:50:00,232.87,233.62,232.87,233.46,19959.0,223.3198,224.0391,223.3198,223.8856,19959.0
2022-12-21 12:00:00,233.5,233.63,233.14,233.55,13414.0,223.924,224.0487,223.5788,223.972,13414.0
2022-12-21 12:10:00,233.61,233.78,233.54,233.66,18934.0,224.0295,224.1925,223.9624,224.0774,18934.0
2022-12-21 12:20:00,233.75,234.18,233.71,233.84,11402.0,224.1638,224.5761,224.1254,224.2501,11402.0
2022-12-21 12:30:00,233.9,233.99,233.63,233.7,4601.0,224.3076,224.3939,224.0487,224.1158,4601.0
2022-12-21 12:40:00,233.67,233.75,233.52,233.66,5808.0,224.087,224.1638,223.9432,224.0774,5808.0
2022-12-21 12:50:00,233.66,233.74,233.51,233.74,4120.0,224.0774,224.1542,223.9336,224.1542,4120.0
2022-12-21 13:00:00,233.73,233.77,233.5,233.62,7865.0,224.1446,224.1829,223.924,224.0391,7865.0
2022-12-21 13:10:00,233.57,233.57,232.92,232.92,4959.0,223.9911,223.9911,223.3678,223.3678,4959.0
2022-12-21 13:20:00,232.86,233.0,232.7,232.77,3960.0,223.3103,223.4445,223.1568,223.2239,3960.0
2022-12-21 13:30:00,232.7,232.86,232.65,232.75,3543.0,223.1568,223.3103,223.1089,223.2048,3543.0
2022-12-21 13:40:00,232.67,233.13,232.67,233.13,3348.0,223.128,223.5692,223.128,223.5692,3348.0
2022-12-21 13:50:00,233.16,233.27,233.15,233.21,1590.0,223.598,223.7034,223.5884,223.6459,1590.0
2022-12-21 14:00:00,233.25,233.67,233.19,233.41,5823.0,223.6843,224.087,223.6267,223.8377,5823.0
2022-12-21 14:10:00,233.41,233.67,233.29,233.29,4484.0,223.8377,224.087,223.7226,223.7226,4484.0
2022-12-21 14:20:00,233.34,233.36,233.14,233.17,3940.0,223.7706,223.7898,223.5788,223.6075,3940.0
2022-12-21 14:30:00,233.15,233.17,232.77,232.86,8206.0,223.5884,223.6075,223.2239,223.3103,8206.0
2022-12-21 14:40:00,232.8,232.89,232.56,232.62,4588.0,223.2527,223.339,223.0226,223.0801,4588.0
2022-12-21 14:50:00,232.56,232.67,232.14,232.53,5379.0,223.0226,223.128,222.6198,222.9938,5379.0
2022-12-21 15:00:00,232.48,232.59,232.28,232.53,11904.0,222.9458,223.0513,222.754,222.9938,11904.0
2022-12-21 15:10:00,232.51,232.95,232.42,232.72,7275.0,222.9746,223.3966,222.8883,223.176,7275.0
2022-12-21 15:20:00,232.79,232.8,232.59,232.64,9092.0,223.2431,223.2527,223.0513,223.0993,9092.0
2022-12-21 15:30:00,232.64,232.87,232.56,232.78,13180.0,223.0993,223.3198,223.0226,223.2335,13180.0
2022-12-21 15:40:00,232.82,232.88,232.59,232.88,26283.0,223.2719,223.3294,223.0513,223.3294,26283.0
2022-12-21 15:50:00,232.9,233.44,232.44,233.4,88160.0,223.3486,223.8665,222.9075,223.8281,88160.0
2022-12-22 09:30:00,232.58,234.25,231.14,231.4,37659.0,223.0417,224.6433,221.6608,221.9101,37659.0
2022-12-22 09:40:00,231.25,231.6,231.0,231.3,13027.0,221.7663,222.1019,221.5265,221.8142,13027.0
2022-12-22 09:50:00,231.22,231.49,230.95,231.03,9094.0,221.7375,221.9964,221.4786,221.5553,9094.0
2022-12-22 10:00:00,230.99,230.99,230.25,230.36,3158.0,221.5169,221.5169,220.8073,220.9128,3158.0
2022-12-22 10:10:00,230.16,230.74,230.09,230.53,6944.0,220.721,221.2772,220.6539,221.0758,6944.0
2022-12-22 10:20:00,230.34,230.43,229.81,229.84,10703.0,220.8936,220.9799,220.3853,220.4141,10703.0
2022-12-22 10:30:00,229.64,230.45,229.64,229.93,8492.0,220.2223,220.9991,220.2223,220.5004,8492.0
2022-12-22 10:40:00,229.87,230.42,229.69,230.36,3465.0,220.4429,220.9703,220.2703,220.9128,3465.0
2022-12-22 10:50:00,230.26,230.41,229.83,229.93,3373.0,220.8169,220.9607,220.4045,220.5004,3373.0
2022-12-22 11:00:00,229.93,230.36,229.8,230.03,7902.0,220.5004,220.9128,220.3757,220.5963,7902.0
2022-12-22 11:10:00,229.95,230.32,229.75,230.16,5145.0,220.5196,220.8744,220.3278,220.721,5145.0
2022-12-22 11:20:00,230.04,230.56,230.04,230.56,10132.0,220.6059,221.1046,220.6059,221.1046,10132.0
2022-12-22 11:30:00,230.68,230.97,230.49,230.5,63259.0,221.2197,221.4978,221.0375,221.047,63259.0
2022-12-22 11:40:00,230.53,230.85,230.32,230.78,15625.0,221.0758,221.3827,220.8744,221.3156,15625.0
2022-12-22 11:50:00,230.85,231.17,230.6,231.17,28254.0,221.3827,221.6896,221.1429,221.6896,28254.0
2022-12-22 12:00:00,231.12,231.43,230.85,230.85,10442.0,221.6416,221.9389,221.3827,221.3827,10442.0
2022-12-22 12:10:00,230.86,230.94,230.49,230.59,8144.0,221.3923,221.469,221.0375,221.1333,8144.0
2022-12-22 12:20:00,230.58,230.58,229.98,229.98,11093.0,221.1238,221.1238,220.5484,220.5484,11093.0
2022-12-22 12:30:00,229.96,230.0,229.53,229.65,5919.0,220.5292,220.5675,220.1168,220.2319,5919.0
2022-12-22 12:40:00,229.55,229.76,229.36,229.47,11941.0,220.136,220.3374,219.9538,220.0593,11941.0
2022-12-22 12:50:00,229.48,229.48,229.23,229.25,3435.0,220.0689,220.0689,219.8291,219.8483,3435.0
2022-12-22 13:00:00,229.18,229.18,228.62,228.62,10977.0,219.7812,219.7812,219.2441,219.2441,10977.0
2022-12-22 13:10:00,228.64,228.95,228.52,228.8,4429.0,219.2633,219.5606,219.1482,219.4168,4429.0
2022-12-22 13:20:00,228.61,228.74,228.48,228.61,2903.0,219.2346,219.3592,219.1099,219.2346,2903.0
2022-12-22 13:30:00,228.55,228.6,228.17,228.58,13852.0,219.177,219.225,218.8126,219.2058,13852.0
2022-12-22 13:40:00,228.64,228.94,228.58,228.76,7224.0,219.2633,219.551,219.2058,219.3784,7224.0
2022-12-22 13:50:00,228.73,228.85,228.46,228.49,4589.0,219.3496,219.4647,219.0907,219.1195,4589.0
2022-12-22 14:00:00,228.46,229.13,228.46,229.05,13528.0,219.0907,219.7332,219.0907,219.6565,13528.0
2022-12-22 14:10:00,229.12,229.67,229.12,229.21,6865.0,219.7236,220.2511,219.7236,219.8099,6865.0
2022-12-22 14:20:00,229.23,229.85,229.08,229.81,8838.0,219.8291,220.4237,219.6853,220.3853,8838.0
2022-12-22 14:30:00,229.75,229.84,229.4,229.48,6489.0,220.3278,220.4141,219.9922,220.0689,6489.0
2022-12-22 14:40:00,229.7,229.87,229.58,229.76,4844.0,220.2798,220.4429,220.1648,220.3374,4844.0
2022-12-22 14:50:00,229.75,230.52,229.75,230.45,6010.0,220.3278,221.0662,220.3278,220.9991,6010.0
2022-12-22 15:00:00,230.53,230.88,230.33,230.88,6405.0,221.0758,221.4115,220.884,221.4115,6405.0
2022-12-22 15:10:00,230.78,230.86,230.35,230.81,19798.0,221.3156,221.3923,220.9032,221.3443,19798.0
2022-12-22 15:20:00,230.78,231.33,230.78,231.29,13852.0,221.3156,221.843,221.3156,221.8046,13852.0
2022-12-22 15:30:00,231.39,231.47,230.86,230.91,8168.0,221.9005,221.9773,221.3923,221.4402,8168.0
2022-12-22 15:40:00,230.84,230.84,230.44,230.68,10365.0,221.3731,221.3731,220.9895,221.2197,10365.0
2022-12-22 15:50:00,230.72,231.28,230.67,231.04,63655.0,221.258,221.7951,221.2101,221.5649,63655.0
2022-12-23 09:30:00,230.91,231.58,230.5,230.71,9540.0,221.4402,222.0827,221.047,221.2484,9540.0
2022-12-23 09:40:00,230.95,231.06,230.52,230.84,2938.0,221.4786,221.5841,221.0662,221.3731,2938.0
2022-12-23 09:50:00,230.37,230.59,230.19,230.37,6964.0,220.9224,221.1333,220.7498,220.9224,6964.0
2022-12-23 10:00:00,230.54,230.96,230.23,230.96,3150.0,221.0854,221.4882,220.7881,221.4882,3150.0
2022-12-23 10:10:00,231.11,231.84,231.1,231.82,2937.0,221.632,222.3321,221.6224,222.3129,2937.0
2022-12-23 10:20:00,231.76,232.28,231.55,232.0,2796.0,222.2554,222.754,222.054,222.4855,2796.0
2022-12-23 10:30:00,232.0,232.16,231.87,232.16,4167.0,222.4855,222.639,222.3609,222.639,4167.0
2022-12-23 10:40:00,232.1,232.1,231.73,231.73,2249.0,222.5814,222.5814,222.2266,222.2266,2249.0
2022-12-23 10:50:00,231.51,231.58,231.29,231.3,1394.0,222.0156,222.0827,221.8046,221.8142,1394.0
2022-12-23 11:00:00,231.48,231.48,231.11,231.46,1489.0,221.9869,221.9869,221.632,221.9677,1489.0
2022-12-23 11:10:00,231.53,231.74,231.51,231.63,2986.0,222.0348,222.2362,222.0156,222.1307,2986.0
2022-12-23 11:20:00,231.72,231.72,231.45,231.61,3706.0,222.217,222.217,221.9581,222.1115,3706.0
2022-12-23 11:30:00,231.61,231.74,231.43,231.74,1980.0,222.1115,222.2362,221.9389,222.2362,1980.0
2022-12-23 11:40:00,231.82,232.01,231.7,231.91,3159.0,222.3129,222.4951,222.1978,222.3992,3159.0
2022-12-23 11:50:00,231.96,231.96,231.71,231.75,2846.0,222.4472,222.4472,222.2074,222.2458,2846.0
2022-12-23 12:00:00,231.81,232.12,231.81,231.87,7749.0,222.3033,222.6006,222.3033,222.3609,7749.0
2022-12-23 12:10:00,232.02,232.29,231.81,232.18,2726.0,222.5047,222.7636,222.3033,222.6581,2726.0
2022-12-23 12:20:00,232.27,232.59,232.27,232.44,3016.0,222.7445,223.0513,222.7445,222.9075,3016.0
2022-12-23 12:30:00,232.39,232.64,232.38,232.41,2983.0,222.8595,223.0993,222.8499,222.8787,2983.0
2022-12-23 12:40:00,232.43,232.46,232.2,232.34,4435.0,222.8979,222.9267,222.6773,222.8116,4435.0
2022-12-23 12:50:00,232.3,232.45,232.3,232.45,2976.0,222.7732,222.9171,222.7732,222.9171,2976.0
2022-12-23 13:00:00,232.53,232.64,232.41,232.61,2168.0,222.9938,223.0993,222.8787,223.0705,2168.0
2022-12-23 13:10:00,232.6,232.62,232.34,232.45,2599.0,223.0609,223.0801,222.8116,222.9171,2599.0
2022-12-23 13:20:00,232.44,232.58,232.39,232.58,1530.0,222.9075,223.0417,222.8595,223.0417,1530.0
2022-12-23 13:30:00,232.69,232.69,232.55,232.55,1585.0,223.1472,223.1472,223.013,223.013,1585.0
2022-12-23 13:40:00,232.65,232.83,232.5,232.5,8432.0,223.1089,223.2815,222.965,222.965,8432.0
2022-12-23 13:50:00,232.62,232.62,232.4,232.47,1434.0,223.0801,223.0801,222.8691,222.9362,1434.0
2022-12-23 14:00:00,232.4,232.44,232.18,232.32,2858.0,222.8691,222.9075,222.6581,222.7924,2858.0
2022-12-23 14:10:00,232.33,232.63,232.32,232.63,1867.0,222.802,223.0897,222.7924,223.0897,1867.0
2022-12-23 14:20:00,232.53,232.54,232.39,232.5,1528.0,222.9938,223.0034,222.8595,222.965,1528.0
2022-12-23 14:30:00,232.49,232.84,232.48,232.84,2677.0,222.9554,223.2911,222.9458,223.2911,2677.0
2022-12-23 14:40:00,232.83,232.89,232.61,232.68,7509.0,223.2815,223.339,223.0705,223.1376,7509.0
2022-12-23 14:50:00,232.75,232.97,232.75,232.97,2684.0,223.2048,223.4157,223.2048,223.4157,2684.0
2022-12-23 15:00:00,232.99,233.13,232.84,232.92,3358.0,223.4349,223.5692,223.2911,223.3678,3358.0
2022-12-23 15:10:00,233.01,233.1,232.85,233.02,2532.0,223.4541,223.5404,223.3007,223.4637,2532.0
2022-12-23 15:20:00,232.92,232.94,232.63,232.75,2444.0,223.3678,223.387,223.0897,223.2048,2444.0
2022-12-23 15:30:00,232.69,232.69,232.2,232.2,5212.0,223.1472,223.1472,222.6773,222.6773,5212.0
2022-12-23 15:40:00,232.26,232.75,232.18,232.66,8746.0,222.7349,223.2048,222.6581,223.1185,8746.0
2022-12-23 15:50:00,232.68,232.68,232.09,232.41,50047.0,223.1376,223.1376,222.5718,222.8787,50047.0
2022-12-27 09:30:00,232.59,233.38,232.05,232.64,12470.0,223.0513,223.8089,222.5335,223.0993,12470.0
2022-12-27 09:40:00,232.64,232.97,231.77,232.03,5619.0,223.0993,223.4157,222.265,222.5143,5619.0
2022-12-27 09:50:00,232.05,232.86,231.86,232.4,5361.0,222.5335,223.3103,222.3513,222.8691,5361.0
2022-12-27 10:00:00,232.53,232.77,231.8,232.5,6843.0,222.9938,223.2239,222.2937,222.965,6843.0
2022-12-27 10:10:00,232.74,233.38,232.48,233.38,4342.0,223.1952,223.8089,222.9458,223.8089,4342.0
2022-12-27 10:20:00,233.23,233.57,232.78,233.18,4817.0,223.6651,223.9911,223.2335,223.6171,4817.0
2022-12-27 10:30:00,233.25,233.42,233.03,233.42,4753.0,223.6843,223.8473,223.4733,223.8473,4753.0
2022-12-27 10:40:00,233.67,233.88,233.41,233.75,4225.0,224.087,224.2884,223.8377,224.1638,4225.0
2022-12-27 10:50:00,233.65,233.88,233.15,233.19,9680.0,224.0679,224.2884,223.5884,223.6267,9680.0
2022-12-27 11:00:00,233.2,233.72,233.19,233.46,6430.0,223.6363,224.135,223.6267,223.8856,6430.0
2022-12-27 11:10:00,233.54,233.98,233.48,233.66,8451.0,223.9624,224.3843,223.9048,224.0774,8451.0
2022-12-27 11:20:00,233.65,233.91,233.5,233.91,4522.0,224.0679,224.3172,223.924,224.3172,4522.0
2022-12-27 11:30:00,233.99,234.16,233.68,233.91,5208.0,224.3939,224.5569,224.0966,224.3172,5208.0
2022-12-27 11:40:00,233.99,234.19,233.9,234.19,5531.0,224.3939,224.5857,224.3076,224.5857,5531.0
2022-12-27 11:50:00,234.1,234.25,233.72,233.81,14128.0,224.4994,224.6433,224.135,224.2213,14128.0
2022-12-27 12:00:00,233.81,234.01,233.74,233.92,5438.0,224.2213,224.4131,224.1542,224.3268,5438.0
2022-12-27 12:10:00,233.83,234.0,233.78,233.87,6372.0,224.2405,224.4035,224.1925,224.2788,6372.0
2022-12-27 12:20:00,233.87,234.04,233.72,233.85,6526.0,224.2788,224.4419,224.135,224.2597,6526.0
2022-12-27 12:30:00,233.93,233.95,233.75,233.87,7673.0,224.3364,224.3556,224.1638,224.2788,7673.0
2022-12-27 12:40:00,233.9,233.96,233.38,233.51,2341.0,224.3076,224.3651,223.8089,223.9336,2341.0
2022-12-27 12:50:00,233.48,233.6,233.35,233.4,3857.0,223.9048,224.0199,223.7802,223.8281,3857.0
2022-12-27 13:00:00,233.41,233.41,233.08,233.08,7878.0,223.8377,223.8377,223.5212,223.5212,7878.0
2022-12-27 13:10:00,233.03,233.29,232.94,233.13,12350.0,223.4733,223.7226,223.387,223.5692,12350.0
2022-12-27 13:20:00,233.12,233.16,232.94,233.0,12239.0,223.5596,223.598,223.387,223.4445,12239.0
2022-12-27 13:30:00,233.12,233.15,232.94,232.95,2429.0,223.5596,223.5884,223.387,223.3966,2429.0
2022-12-27 13:40:00,232.93,232.95,232.62,232.76,2631.0,223.3774,223.3966,223.0801,223.2144,2631.0
2022-12-27 13:50:00,232.86,232.86,232.69,232.83,5171.0,223.3103,223.3103,223.1472,223.2815,5171.0
2022-12-27 14:00:00,232.87,233.06,232.87,232.89,4243.0,223.3198,223.5021,223.3198,223.339,4243.0
2022-12-27 14:10:00,232.88,232.89,232.63,232.67,4236.0,223.3294,223.339,223.0897,223.128,4236.0
2022-12-27 14:20:00,232.73,232.79,232.28,232.28,4213.0,223.1856,223.2431,222.754,222.754,4213.0
2022-12-27 14:30:00,232.4,232.41,232.09,232.35,3503.0,222.8691,222.8787,222.5718,222.8212,3503.0
2022-12-27 14:40:00,232.26,232.36,232.06,232.33,4238.0,222.7349,222.8308,222.5431,222.802,4238.0
2022-12-27 14:50:00,232.36,232.46,232.24,232.3,4053.0,222.8308,222.9267,222.7157,222.7732,4053.0
2022-12-27 15:00:00,232.39,232.77,232.37,232.66,4493.0,222.8595,223.2239,222.8404,223.1185,4493.0
2022-12-27 15:10:00,232.77,232.82,232.56,232.78,14377.0,223.2239,223.2719,223.0226,223.2335,14377.0
2022-12-27 15:20:00,232.82,232.96,232.77,232.85,5391.0,223.2719,223.4062,223.2239,223.3007,5391.0
2022-12-27 15:30:00,232.94,233.04,232.82,232.98,7660.0,223.387,223.4829,223.2719,223.4253,7660.0
2022-12-27 15:40:00,232.96,233.0,232.57,232.58,9576.0,223.4062,223.4445,223.0321,223.0417,9576.0
2022-12-27 15:50:00,232.48,232.5,232.17,232.39,28015.0,222.9458,222.965,222.6486,222.8595,28015.0
2022-12-28 09:30:00,232.97,234.16,232.29,233.93,10803.0,223.4157,224.5569,222.7636,224.3364,10803.0
2022-12-28 09:40:00,234.17,234.22,233.78,233.9,19450.0,224.5665,224.6145,224.1925,224.3076,19450.0
2022-12-28 09:50:00,233.9,233.9,233.28,233.42,7950.0,224.3076,224.3076,223.713,223.8473,7950.0
2022-12-28 10:00:00,233.42,233.82,233.29,233.55,16025.0,223.8473,224.2309,223.7226,223.972,16025.0
2022-12-28 10:10:00,233.47,234.17,233.47,234.09,9492.0,223.8952,224.5665,223.8952,224.4898,9492.0
2022-12-28 10:20:00,234.06,234.3,233.04,233.04,11175.0,224.461,224.6912,223.4829,223.4829,11175.0
2022-12-28 10:30:00,233.34,233.65,233.19,233.63,12811.0,223.7706,224.0679,223.6267,224.0487,12811.0
2022-12-28 10:40:00,233.71,233.85,233.33,233.53,15256.0,224.1254,224.2597,223.761,223.9528,15256.0
2022-12-28 10:50:00,233.27,233.38,232.84,232.84,7578.0,223.7034,223.8089,223.2911,223.2911,7578.0
2022-12-28 11:00:00,232.89,233.35,232.69,233.08,17727.0,223.339,223.7802,223.1472,223.5212,17727.0
2022-12-28 11:10:00,233.16,233.56,233.06,233.55,6908.0,223.598,223.9815,223.5021,223.972,6908.0
2022-12-28 11:20:00,233.68,233.76,233.25,233.46,4890.0,224.0966,224.1733,223.6843,223.8856,4890.0
2022-12-28 11:30:00,233.44,233.57,233.19,233.32,3550.0,223.8665,223.9911,223.6267,223.7514,3550.0
2022-12-28 11:40:00,233.17,233.34,233.01,233.07,7162.0,223.6075,223.7706,223.4541,223.5116,7162.0
2022-12-28 11:50:00,233.01,233.24,232.63,232.84,15171.0,223.4541,223.6747,223.0897,223.2911,15171.0
2022-12-28 12:00:00,232.88,233.14,232.75,232.8,5428.0,223.3294,223.5788,223.2048,223.2527,5428.0
2022-12-28 12:10:00,232.85,233.24,232.74,233.0,15830.0,223.3007,223.6747,223.1952,223.4445,15830.0
2022-12-28 12:20:00,233.03,233.26,232.85,233.19,3280.0,223.4733,223.6939,223.3007,223.6267,3280.0
2022-12-28 12:30:00,233.33,233.42,233.01,233.11,4581.0,223.761,223.8473,223.4541,223.55,4581.0
2022-12-28 12:40:00,233.2,233.53,233.07,233.45,3131.0,223.6363,223.9528,223.5116,223.8761,3131.0
2022-12-28 12:50:00,233.44,233.73,233.44,233.71,4789.0,223.8665,224.1446,223.8665,224.1254,4789.0
2022-12-28 13:00:00,233.66,234.2,233.66,234.19,3890.0,224.0774,224.5953,224.0774,224.5857,3890.0
2022-12-28 13:10:00,234.22,234.35,233.84,233.91,2301.0,224.6145,224.7391,224.2501,224.3172,2301.0
2022-12-28 13:20:00,233.77,233.77,233.51,233.63,4600.0,224.1829,224.1829,223.9336,224.0487,4600.0
2022-12-28 13:30:00,233.57,233.57,233.23,233.26,1900.0,223.9911,223.9911,223.6651,223.6939,1900.0
2022-12-28 13:40:00,233.22,233.54,233.21,233.5,5128.0,223.6555,223.9624,223.6459,223.924,5128.0
2022-12-28 13:50:00,233.48,233.51,233.28,233.45,17072.0,223.9048,223.9336,223.713,223.8761,17072.0
2022-12-28 14:00:00,233.31,233.41,232.93,232.94,16832.0,223.7418,223.8377,223.3774,223.387,16832.0
2022-12-28 14:10:00,233.03,233.36,233.0,233.36,13646.0,223.4733,223.7898,223.4445,223.7898,13646.0
2022-12-28 14:20:00,233.28,233.6,233.01,233.43,10358.0,223.713,224.0199,223.4541,223.8569,10358.0
2022-12-28 14:30:00,233.44,233.66,233.34,233.41,6662.0,223.8665,224.0774,223.7706,223.8377,6662.0
2022-12-28 14:40:00,233.36,233.86,233.36,233.63,16685.0,223.7898,224.2692,223.7898,224.0487,16685.0
2022-12-28 14:50:00,233.59,233.59,233.19,233.49,8873.0,224.0103,224.0103,223.6267,223.9144,8873.0
2022-12-28 15:00:00,233.53,233.58,233.07,233.15,7143.0,223.9528,224.0007,223.5116,223.5884,7143.0
2022-12-28 15:10:00,233.1,233.17,232.57,232.66,10849.0,223.5404,223.6075,223.0321,223.1185,10849.0
2022-12-28 15:20:00,232.59,232.64,232.38,232.44,8606.0,223.0513,223.0993,222.8499,222.9075,8606.0
2022-12-28 15:30:00,232.41,232.62,232.3,232.42,17023.0,222.8787,223.0801,222.7732,222.8883,17023.0
2022-12-28 15:40:00,232.43,232.75,232.35,232.66,26696.0,222.8979,223.2048,222.8212,223.1185,26696.0
2022-12-28 15:50:00,232.52,232.83,231.86,231.88,72849.0,222.9842,223.2815,222.3513,222.3704,72849.0
2022-12-29 09:30:00,233.29,233.29,231.89,232.87,15621.0,223.7226,223.7226,222.38,223.3198,15621.0
2022-12-29 09:40:00,232.78,233.28,232.66,233.01,8009.0,223.2335,223.713,223.1185,223.4541,8009.0
2022-12-29 09:50:00,233.05,233.35,232.92,233.35,5519.0,223.4925,223.7802,223.3678,223.7802,5519.0
2022-12-29 10:00:00,233.44,233.86,233.31,233.52,3887.0,223.8665,224.2692,223.7418,223.9432,3887.0
2022-12-29 10:10:00,233.5,233.86,233.48,233.86,7983.0,223.924,224.2692,223.9048,224.2692,7983.0
2022-12-29 10:20:00,233.86,233.99,233.46,233.82,21433.0,224.2692,224.3939,223.8856,224.2309,21433.0
2022-12-29 10:30:00,233.79,234.18,233.79,234.18,6003.0,224.2021,224.5761,224.2021,224.5761,6003.0
2022-12-29 10:40:00,234.13,234.23,233.52,233.63,4944.0,224.5282,224.6241,223.9432,224.0487,4944.0
2022-12-29 10:50:00,233.73,233.91,233.68,233.81,13872.0,224.1446,224.3172,224.0966,224.2213,13872.0
2022-12-29 11:00:00,233.83,234.69,233.83,234.46,26392.0,224.2405,225.0652,224.2405,224.8446,26392.0
2022-12-29 11:10:00,234.51,234.57,233.85,233.96,6690.0,224.8926,224.9501,224.2597,224.3651,6690.0
2022-12-29 11:20:00,233.9,233.98,233.48,233.89,21233.0,224.3076,224.3843,223.9048,224.298,21233.0
2022-12-29 11:30:00,233.92,234.36,233.89,234.36,7737.0,224.3268,224.7487,224.298,224.7487,7737.0
2022-12-29 11:40:00,234.28,234.75,234.28,234.58,16692.0,224.672,225.1227,224.672,224.9597,16692.0
2022-12-29 11:50:00,234.61,234.61,234.37,234.38,1104.0,224.9885,224.9885,224.7583,224.7679,1104.0
2022-12-29 12:00:00,234.39,234.47,234.18,234.37,6205.0,224.7775,224.8542,224.5761,224.7583,6205.0
2022-12-29 12:10:00,234.4,234.51,234.19,234.26,15045.0,224.7871,224.8926,224.5857,224.6528,15045.0
2022-12-29 12:20:00,234.35,234.35,234.14,234.18,4294.0,224.7391,224.7391,224.5378,224.5761,4294.0
2022-12-29 12:30:00,234.27,234.42,234.26,234.27,2006.0,224.6624,224.8063,224.6528,224.6624,2006.0
2022-12-29 12:40:00,234.33,234.38,234.27,234.37,3632.0,224.72,224.7679,224.6624,224.7583,3632.0
2022-12-29 12:50:00,234.42,234.79,234.41,234.72,5042.0,224.8063,225.1611,224.7967,225.094,5042.0
2022-12-29 13:00:00,234.73,234.79,234.4,234.4,2893.0,225.1036,225.1611,224.7871,224.7871,2893.0
2022-12-29 13:10:00,234.36,234.71,234.33,234.6,8432.0,224.7487,225.0844,224.72,224.9789,8432.0
2022-12-29 13:20:00,234.52,234.71,234.37,234.71,5249.0,224.9022,225.0844,224.7583,225.0844,5249.0
2022-12-29 13:30:00,234.71,234.78,234.54,234.61,2992.0,225.0844,225.1515,224.9214,224.9885,2992.0
2022-12-29 13:40:00,234.71,234.8,234.62,234.67,2884.0,225.0844,225.1707,224.9981,225.046,2884.0
2022-12-29 13:50:00,234.74,234.98,234.68,234.91,3914.0,225.1132,225.3433,225.0556,225.2762,3914.0
2022-12-29 14:00:00,234.92,235.0,234.71,234.74,10193.0,225.2858,225.3625,225.0844,225.1132,10193.0
2022-12-29 14:10:00,234.73,234.86,234.65,234.76,3333.0,225.1036,225.2282,225.0268,225.1323,3333.0
2022-12-29 14:20:00,234.81,234.82,234.49,234.52,8159.0,225.1803,225.1899,224.8734,224.9022,8159.0
2022-12-29 14:30:00,234.52,234.9,234.35,234.84,20254.0,224.9022,225.2666,224.7391,225.2091,20254.0
2022-12-29 14:40:00,234.81,235.0,234.72,234.72,8671.0,225.1803,225.3625,225.094,225.094,8671.0
2022-12-29 14:50:00,234.72,234.82,234.52,234.65,9101.0,225.094,225.1899,224.9022,225.0268,9101.0
2022-12-29 15:00:00,234.73,234.9,234.64,234.64,9501.0,225.1036,225.2666,225.0173,225.0173,9501.0
2022-12-29 15:10:00,234.65,234.92,234.39,234.92,19929.0,225.0268,225.2858,224.7775,225.2858,19929.0
2022-12-29 15:20:00,234.99,235.14,234.69,234.95,18454.0,225.3529,225.4968,225.0652,225.3145,18454.0
2022-12-29 15:30:00,234.96,235.07,234.69,234.77,19902.0,225.3241,225.4296,225.0652,225.1419,19902.0
2022-12-29 15:40:00,234.75,234.86,234.55,234.69,11087.0,225.1227,225.2282,224.9309,225.0652,11087.0
2022-12-29 15:50:00,234.78,234.82,234.46,234.81,50270.0,225.1515,225.1899,224.8446,225.1803,50270.0
2022-12-30 09:30:00,234.49,234.49,233.51,234.15,8756.0,224.8734,224.8734,223.9336,224.5474,8756.0
2022-12-30 09:40:00,234.15,234.59,233.51,233.56,11501.0,224.5474,224.9693,223.9336,223.9815,11501.0
2022-12-30 09:50:00,233.7,233.71,233.01,233.47,14437.0,224.1158,224.1254,223.4541,223.8952,14437.0
2022-12-30 10:00:00,233.42,233.54,232.67,232.67,3310.0,223.8473,223.9624,223.128,223.128,3310.0
2022-12-30 10:10:00,232.78,233.47,232.78,233.34,7130.0,223.2335,223.8952,223.2335,223.7706,7130.0
2022-12-30 10:20:00,233.28,233.4,233.13,233.13,5752.0,223.713,223.8281,223.5692,223.5692,5752.0
2022-12-30 10:30:00,233.11,233.36,232.98,233.07,3694.0,223.55,223.7898,223.4253,223.5116,3694.0
2022-12-30 10:40:00,232.86,232.9,232.55,232.8,7192.0,223.3103,223.3486,223.013,223.2527,7192.0
2022-12-30 10:50:00,232.67,232.68,232.35,232.49,13321.0,223.128,223.1376,222.8212,222.9554,13321.0
2022-12-30 11:00:00,232.49,232.53,232.04,232.3,8924.0,222.9554,222.9938,222.5239,222.7732,8924.0
2022-12-30 11:10:00,232.33,232.33,232.0,232.24,3097.0,222.802,222.802,222.4855,222.7157,3097.0
2022-12-30 11:20:00,232.33,232.33,231.46,231.56,5457.0,222.802,222.802,221.9677,222.0636,5457.0
2022-12-30 11:30:00,231.56,232.0,231.54,231.86,7707.0,222.0636,222.4855,222.0444,222.3513,7707.0
2022-12-30 11:40:00,231.79,231.95,231.61,231.61,4807.0,222.2841,222.4376,222.1115,222.1115,4807.0
2022-12-30 11:50:00,231.66,231.99,231.66,231.89,2490.0,222.1595,222.4759,222.1595,222.38,2490.0
2022-12-30 12:00:00,231.98,232.07,231.85,231.85,2973.0,222.4663,222.5527,222.3417,222.3417,2973.0
2022-12-30 12:10:00,231.95,231.97,231.45,231.71,6794.0,222.4376,222.4568,221.9581,222.2074,6794.0
2022-12-30 12:20:00,231.7,231.99,231.7,231.91,5540.0,222.1978,222.4759,222.1978,222.3992,5540.0
2022-12-30 12:30:00,231.87,231.97,231.7,231.71,3084.0,222.3609,222.4568,222.1978,222.2074,3084.0
2022-12-30 12:40:00,231.65,231.69,231.5,231.51,3045.0,222.1499,222.1882,222.006,222.0156,3045.0
2022-12-30 12:50:00,231.53,231.64,231.27,231.5,4581.0,222.0348,222.1403,221.7855,222.006,4581.0
2022-12-30 13:00:00,231.56,231.59,231.32,231.53,3964.0,222.0636,222.0923,221.8334,222.0348,3964.0
2022-12-30 13:10:00,231.54,232.04,231.49,231.49,11186.0,222.0444,222.5239,221.9964,221.9964,11186.0
2022-12-30 13:20:00,231.4,231.4,230.49,231.01,8964.0,221.9101,221.9101,221.0375,221.5361,8964.0
2022-12-30 13:30:00,231.15,231.37,231.04,231.12,2410.0,221.6704,221.8814,221.5649,221.6416,2410.0
2022-12-30 13:40:00,231.07,231.23,230.89,231.06,7981.0,221.5937,221.7471,221.421,221.5841,7981.0
2022-12-30 13:50:00,230.88,230.97,230.67,230.67,4513.0,221.4115,221.4978,221.2101,221.2101,4513.0
2022-12-30 14:00:00,230.74,230.89,230.46,230.46,4899.0,221.2772,221.421,221.0087,221.0087,4899.0
2022-12-30 14:10:00,230.44,230.62,230.27,230.31,4267.0,220.9895,221.1621,220.8265,220.8648,4267.0
2022-12-30 14:20:00,230.29,230.37,230.12,230.37,5020.0,220.8457,220.9224,220.6826,220.9224,5020.0
2022-12-30 14:30:00,230.35,230.45,230.27,230.33,2600.0,220.9032,220.9991,220.8265,220.884,2600.0
2022-12-30 14:40:00,230.36,230.36,230.0,230.0,7177.0,220.9128,220.9128,220.5675,220.5675,7177.0
2022-12-30 14:50:00,229.96,230.27,229.94,230.04,8082.0,220.5292,220.8265,220.51,220.6059,8082.0
2022-12-30 15:00:00,230.13,230.5,230.13,230.33,7014.0,220.6922,221.047,220.6922,220.884,7014.0
2022-12-30 15:10:00,230.41,230.8,230.41,230.72,8982.0,220.9607,221.3347,220.9607,221.258,8982.0
2022-12-30 15:20:00,230.75,230.87,230.49,230.5,9805.0,221.2868,221.4019,221.0375,221.047,9805.0
2022-12-30 15:30:00,230.48,231.05,230.37,230.99,10785.0,221.0279,221.5745,220.9224,221.5169,10785.0
2022-12-30 15:40:00,231.06,231.51,230.95,231.51,16624.0,221.5841,222.0156,221.4786,222.0156,16624.0
2022-12-30 15:50:00,231.52,231.94,231.38,231.78,51093.0,222.0252,222.428,221.891,222.2745,51093.0
2023-01-03 09:30:00,232.0,234.2,229.85,230.62,89623.0,222.4855,224.5953,220.4237,221.1621,89623.0
2023-01-03 09:40:00,230.66,230.85,227.81,228.23,52118.0,221.2005,221.3827,218.4674,218.8701,52118.0
2023-01-03 09:50:00,228.21,229.19,228.21,228.82,10741.0,218.851,219.7908,218.851,219.4359,10741.0
2023-01-03 10:00:00,228.96,229.93,228.74,229.93,41856.0,219.5702,220.5004,219.3592,220.5004,41856.0
2023-01-03 10:10:00,229.83,230.19,228.42,228.5,20287.0,220.4045,220.7498,219.0523,219.1291,20287.0
2023-01-03 10:20:00,228.49,229.02,228.37,229.02,41477.0,219.1195,219.6277,219.0044,219.6277,41477.0
2023-01-03 10:30:00,228.95,229.4,228.9,228.93,10169.0,219.5606,219.9922,219.5127,219.5414,10169.0
2023-01-03 10:40:00,228.9,229.52,228.84,228.91,41167.0,219.5127,220.1072,219.4551,219.5222,41167.0
2023-01-03 10:50:00,228.75,228.93,228.15,228.58,41447.0,219.3688,219.5414,218.7934,219.2058,41447.0
2023-01-03 11:00:00,228.6,229.3,228.55,228.72,33951.0,219.225,219.8963,219.177,219.34,33951.0
2023-01-03 11:10:00,228.59,228.65,226.91,227.18,25621.0,219.2154,219.2729,217.6043,217.8632,25621.0
2023-01-03 11:20:00,227.18,227.67,226.86,227.66,31942.0,217.8632,218.3331,217.5563,218.3235,31942.0
2023-01-03 11:30:00,227.67,228.42,227.58,228.42,15015.0,218.3331,219.0523,218.2468,219.0523,15015.0
2023-01-03 11:40:00,228.41,228.61,228.14,228.2,14308.0,219.0428,219.2346,218.7838,218.8414,14308.0
2023-01-03 11:50:00,228.01,228.14,227.68,228.1,9432.0,218.6592,218.7838,218.3427,218.7455,9432.0
2023-01-03 12:00:00,228.1,228.17,227.6,227.87,12573.0,218.7455,218.8126,218.266,218.5249,12573.0
2023-01-03 12:10:00,227.95,228.46,227.93,228.34,27562.0,218.6016,219.0907,218.5824,218.9756,27562.0
2023-01-03 12:20:00,228.32,228.72,228.03,228.04,19453.0,218.9564,219.34,218.6783,218.6879,19453.0
2023-01-03 12:30:00,227.9,228.49,227.78,228.3,12608.0,218.5537,219.1195,218.4386,218.9373,12608.0
2023-01-03 12:40:00,228.16,228.17,227.07,227.28,11712.0,218.803,218.8126,217.7577,217.9591,11712.0
2023-01-03 12:50:00,227.25,227.33,226.96,227.23,15732.0,217.9303,218.007,217.6522,217.9111,15732.0
2023-01-03 13:00:00,227.23,227.77,227.0,227.68,11211.0,217.9111,218.429,217.6906,218.3427,11211.0
2023-01-03 13:10:00,227.61,227.89,227.56,227.77,26258.0,218.2756,218.5441,218.2276,218.429,26258.0
2023-01-03 13:20:00,227.71,227.89,227.28,227.86,11496.0,218.3715,218.5441,217.9591,218.5153,11496.0
2023-01-03 13:30:00,227.76,228.05,227.53,227.83,19455.0,218.4194,218.6975,218.1988,218.4865,19455.0
2023-01-03 13:40:00,227.92,228.09,227.34,227.42,18581.0,218.5728,218.7359,218.0166,218.0934,18581.0
2023-01-03 13:50:00,227.42,228.05,227.41,227.91,21493.0,218.0934,218.6975,218.0838,218.5633,21493.0
2023-01-03 14:00:00,227.99,228.15,227.73,228.08,38771.0,218.64,218.7934,218.3906,218.7263,38771.0
2023-01-03 14:10:00,228.06,228.13,226.94,226.94,29663.0,218.7071,218.7742,217.633,217.633,29663.0
2023-01-03 14:20:00,227.05,227.42,226.65,227.11,70166.0,217.7385,218.0934,217.3549,217.7961,70166.0
2023-01-03 14:30:00,227.04,227.05,226.38,226.75,15496.0,217.7289,217.7385,217.096,217.4508,15496.0
2023-01-03 14:40:00,226.76,228.17,226.54,227.98,34046.0,217.4604,218.8126,217.2494,218.6304,34046.0
2023-01-03 14:50:00,228.31,228.43,227.86,228.32,16271.0,218.9469,219.0619,218.5153,218.9564,16271.0
2023-01-03 15:00:00,228.3,228.61,228.06,228.15,16707.0,218.9373,219.2346,218.7071,218.7934,16707.0
2023-01-03 15:10:00,228.24,228.62,228.04,228.39,19559.0,218.8797,219.2441,218.6879,219.0236,19559.0
2023-01-03 15:20:00,228.42,228.48,227.55,227.72,23042.0,219.0523,219.1099,218.218,218.3811,23042.0
2023-01-03 15:30:00,227.73,228.1,227.59,227.92,23131.0,218.3906,218.7455,218.2564,218.5728,23131.0
2023-01-03 15:40:00,227.92,228.04,227.65,227.87,24457.0,218.5728,218.6879,218.3139,218.5249,24457.0
2023-01-03 15:50:00,227.95,228.23,227.57,227.6,97741.0,218.6016,218.8701,218.2372,218.266,97741.0
2023-01-04 09:30:00,227.69,228.74,227.18,227.61,33023.0,218.3523,219.3592,217.8632,218.2756,33023.0
2023-01-04 09:40:00,227.46,228.04,227.06,227.33,49550.0,218.1317,218.6879,217.7481,218.007,49550.0
2023-01-04 09:50:00,227.54,229.5,227.44,229.4,55911.0,218.2084,220.0881,218.1125,219.9922,55911.0
2023-01-04 10:00:00,229.23,229.42,228.01,228.21,18579.0,219.8291,220.0113,218.6592,218.851,18579.0
2023-01-04 10:10:00,228.28,228.79,227.83,228.79,26102.0,218.9181,219.4072,218.4865,219.4072,26102.0
2023-01-04 10:20:00,228.71,229.38,228.24,229.34,27906.0,219.3304,219.973,218.8797,219.9346,27906.0
2023-01-04 10:30:00,229.41,229.99,229.17,229.77,10079.0,220.0017,220.558,219.7716,220.347,10079.0
2023-01-04 10:40:00,229.77,230.84,229.73,230.69,13640.0,220.347,221.3731,220.3086,221.2292,13640.0
2023-01-04 10:50:00,230.73,230.91,230.45,230.91,14543.0,221.2676,221.4402,220.9991,221.4402,14543.0
2023-01-04 11:00:00,230.93,231.07,230.6,230.95,12243.0,221.4594,221.5937,221.1429,221.4786,12243.0
2023-01-04 11:10:00,230.88,231.44,230.83,231.39,27868.0,221.4115,221.9485,221.3635,221.9005,27868.0
2023-01-04 11:20:00,231.39,231.94,231.38,231.68,8843.0,221.9005,222.428,221.891,222.1786,8843.0
2023-01-04 11:30:00,231.78,232.7,231.78,232.68,8136.0,222.2745,223.1568,222.2745,223.1376,8136.0
2023-01-04 11:40:00,232.71,232.77,232.44,232.75,22723.0,223.1664,223.2239,222.9075,223.2048,22723.0
2023-01-04 11:50:00,232.81,233.57,232.8,233.57,22065.0,223.2623,223.9911,223.2527,223.9911,22065.0
2023-01-04 12:00:00,233.54,233.66,233.42,233.62,7268.0,223.9624,224.0774,223.8473,224.0391,7268.0
2023-01-04 12:10:00,233.62,233.83,233.6,233.81,6653.0,224.0391,224.2405,224.0199,224.2213,6653.0
2023-01-04 12:20:00,233.78,234.5,233.76,234.37,16331.0,224.1925,224.883,224.1733,224.7583,16331.0
2023-01-04 12:30:00,234.37,234.38,233.37,233.67,30922.0,224.7583,224.7679,223.7993,224.087,30922.0
2023-01-04 12:40:00,233.63,233.72,233.12,233.2,10324.0,224.0487,224.135,223.5596,223.6363,10324.0
2023-01-04 12:50:00,233.16,233.17,232.47,232.47,15753.0,223.598,223.6075,222.9362,222.9362,15753.0
2023-01-04 13:00:00,232.42,232.8,232.28,232.74,9667.0,222.8883,223.2527,222.754,223.1952,9667.0
2023-01-04 13:10:00,232.74,232.92,232.67,232.77,6047.0,223.1952,223.3678,223.128,223.2239,6047.0
2023-01-04 13:20:00,232.77,232.83,232.59,232.72,5921.0,223.2239,223.2815,223.0513,223.176,5921.0
2023-01-04 13:30:00,232.71,232.8,232.51,232.76,17363.0,223.1664,223.2527,222.9746,223.2144,17363.0
2023-01-04 13:40:00,232.77,232.82,232.24,232.35,23367.0,223.2239,223.2719,222.7157,222.8212,23367.0
2023-01-04 13:50:00,232.33,232.51,232.0,232.16,6696.0,222.802,222.9746,222.4855,222.639,6696.0
2023-01-04 14:00:00,232.2,232.53,231.58,231.72,17016.0,222.6773,222.9938,222.0827,222.217,17016.0
2023-01-04 14:10:00,231.44,232.29,231.18,232.23,25956.0,221.9485,222.7636,221.6992,222.7061,25956.0
2023-01-04 14:20:00,232.28,232.28,230.47,230.64,20749.0,222.754,222.754,221.0183,221.1813,20749.0
2023-01-04 14:30:00,230.56,230.81,230.48,230.75,15526.0,221.1046,221.3443,221.0279,221.2868,15526.0
2023-01-04 14:40:00,230.62,231.1,230.46,230.78,11668.0,221.1621,221.6224,221.0087,221.3156,11668.0
2023-01-04 14:50:00,230.66,231.21,230.46,231.15,15162.0,221.2005,221.7279,221.0087,221.6704,15162.0
2023-01-04 15:00:00,231.21,231.57,231.18,231.49,9636.0,221.7279,222.0732,221.6992,221.9964,9636.0
2023-01-04 15:10:00,231.59,231.75,231.25,231.66,13670.0,222.0923,222.2458,221.7663,222.1595,13670.0
2023-01-04 15:20:00,231.66,231.68,231.31,231.31,27973.0,222.1595,222.1786,221.8238,221.8238,27973.0
2023-01-04 15:30:00,231.18,231.33,230.89,231.08,49113.0,221.6992,221.843,221.421,221.6033,49113.0
2023-01-04 15:40:00,231.08,231.08,230.14,230.57,44735.0,221.6033,221.6033,220.7018,221.1142,44735.0
2023-01-04 15:50:00,230.67,231.23,230.33,231.08,143703.0,221.2101,221.7471,220.884,221.6033,143703.0
2023-01-05 09:30:00,224.13,224.9,218.0,219.46,135931.0,214.9383,215.6767,209.0597,210.4598,135931.0
2023-01-05 09:40:00,219.8,221.1,219.49,220.41,81573.0,210.7859,212.0325,210.4886,211.3708,81573.0
2023-01-05 09:50:00,220.35,220.72,218.44,218.89,64389.0,211.3133,211.6681,209.4816,209.9132,64389.0
2023-01-05 10:00:00,218.98,219.11,217.53,218.75,40063.0,209.9995,210.1242,208.6089,209.7789,40063.0
2023-01-05 10:10:00,218.81,218.81,216.75,217.0,43816.0,209.8365,209.8365,207.8609,208.1007,43816.0
2023-01-05 10:20:00,217.02,217.02,215.3,215.3,77373.0,208.1199,208.1199,206.4704,206.4704,77373.0
2023-01-05 10:30:00,215.37,217.36,214.2,217.29,119284.0,206.5375,208.4459,205.4155,208.3788,119284.0
2023-01-05 10:40:00,217.51,218.27,216.46,218.01,111697.0,208.5898,209.3186,207.5828,209.0693,111697.0
2023-01-05 10:50:00,218.01,218.41,211.71,213.35,173142.0,209.0693,209.4529,203.0276,204.6004,173142.0
2023-01-05 11:00:00,213.98,215.41,213.65,214.15,55486.0,205.2045,206.5759,204.8881,205.3676,55486.0
2023-01-05 11:10:00,214.0,214.16,211.42,212.74,83308.0,205.2237,205.3772,202.7495,204.0154,83308.0
2023-01-05 11:20:00,212.29,212.63,210.45,210.61,74099.0,203.5838,203.9099,201.8193,201.9727,74099.0
2023-01-05 11:30:00,210.6,212.68,210.49,211.87,80990.0,201.9632,203.9579,201.8577,203.1811,80990.0
2023-01-05 11:40:00,211.97,213.03,211.54,212.34,45114.0,203.277,204.2935,202.8646,203.6318,45114.0
2023-01-05 11:50:00,212.23,213.0,212.0,212.46,20724.0,203.5263,204.2647,203.3057,203.7469,20724.0
2023-01-05 12:00:00,212.37,212.63,211.15,211.34,33362.0,203.6606,203.9099,202.4906,202.6728,33362.0
2023-01-05 12:10:00,211.32,211.6,210.4,210.67,64825.0,202.6536,202.9221,201.7714,202.0303,64825.0
2023-01-05 12:20:00,210.69,211.23,210.14,210.7,70477.0,202.0495,202.5673,201.522,202.0591,70477.0
2023-01-05 12:30:00,210.5,211.38,210.02,211.18,74338.0,201.8673,202.7112,201.4069,202.5194,74338.0
2023-01-05 12:40:00,211.18,211.8,210.83,210.92,33432.0,202.5194,203.1139,202.1837,202.27,33432.0
2023-01-05 12:50:00,210.92,211.26,210.4,210.7,27852.0,202.27,202.5961,201.7714,202.0591,27852.0
2023-01-05 13:00:00,210.64,210.76,210.02,210.11,47029.0,202.0015,202.1166,201.4069,201.4932,47029.0
2023-01-05 13:10:00,210.06,210.16,209.1,209.56,77935.0,201.4453,201.5412,200.5247,200.9658,77935.0
2023-01-05 13:20:00,209.46,210.75,209.28,209.4,63355.0,200.8699,202.107,200.6973,200.8124,63355.0
2023-01-05 13:30:00,209.4,209.83,208.89,209.36,56929.0,200.8124,201.2247,200.3233,200.774,56929.0
2023-01-05 13:40:00,209.45,210.2,209.25,210.16,38555.0,200.8603,201.5796,200.6685,201.5412,38555.0
2023-01-05 13:50:00,210.16,211.49,210.15,211.47,21514.0,201.5412,202.8167,201.5316,202.7975,21514.0
2023-01-05 14:00:00,211.37,211.64,210.91,211.59,27427.0,202.7016,202.9605,202.2604,202.9126,27427.0
2023-01-05 14:10:00,211.47,212.2,211.44,211.81,56698.0,202.7975,203.4975,202.7687,203.1235,56698.0
2023-01-05 14:20:00,211.8,211.96,211.4,211.64,46381.0,203.1139,203.2674,202.7303,202.9605,46381.0
2023-01-05 14:30:00,211.65,211.94,210.7,211.62,49391.0,202.9701,203.2482,202.0591,202.9413,49391.0
2023-01-05 14:40:00,211.63,211.63,210.63,210.82,32527.0,202.9509,202.9509,201.9919,202.1741,32527.0
2023-01-05 14:50:00,210.93,211.38,210.31,210.69,41315.0,202.2796,202.7112,201.685,202.0495,41315.0
2023-01-05 15:00:00,210.68,210.68,209.88,210.16,48254.0,202.0399,202.0399,201.2727,201.5412,48254.0
2023-01-05 15:10:00,210.19,210.81,209.98,210.31,103889.0,201.57,202.1645,201.3686,201.685,103889.0
2023-01-05 15:20:00,210.28,210.43,209.41,209.81,47145.0,201.6563,201.8001,200.822,201.2056,47145.0
2023-01-05 15:30:00,209.6,209.95,208.62,208.8,68107.0,201.0042,201.3398,200.0644,200.237,68107.0
2023-01-05 15:40:00,208.8,210.67,208.76,209.65,158397.0,200.237,202.0303,200.1986,201.0521,158397.0
2023-01-05 15:50:00,209.66,209.67,208.12,208.72,379685.0,201.0617,201.0713,199.5849,200.1603,379685.0
2023-01-06 09:30:00,210.7,211.7,210.11,210.72,206336.0,202.0591,203.018,201.4932,202.0782,206336.0
2023-01-06 09:40:00,210.89,211.04,208.68,208.85,95032.0,202.2413,202.3851,200.1219,200.2849,95032.0
2023-01-06 09:50:00,208.84,211.19,208.45,210.79,84869.0,200.2753,202.529,199.9013,202.1454,84869.0
2023-01-06 10:00:00,210.68,211.29,210.13,210.21,50723.0,202.0399,202.6249,201.5124,201.5891,50723.0
2023-01-06 10:10:00,210.31,213.16,209.86,212.77,123552.0,201.685,204.4182,201.2535,204.0442,123552.0
2023-01-06 10:20:00,212.79,212.92,211.36,211.57,53139.0,204.0633,204.188,202.692,202.8934,53139.0
2023-01-06 10:30:00,211.42,213.27,211.15,213.2,50269.0,202.7495,204.5237,202.4906,204.4565,50269.0
2023-01-06 10:40:00,213.19,214.84,213.18,214.5,58786.0,204.4469,206.0293,204.4373,205.7032,58786.0
2023-01-06 10:50:00,214.44,215.25,213.76,215.13,69489.0,205.6457,206.4225,204.9936,206.3074,69489.0
2023-01-06 11:00:00,215.01,215.3,214.26,214.36,48962.0,206.1923,206.4704,205.4731,205.569,48962.0
2023-01-06 11:10:00,214.36,214.6,213.39,213.72,39639.0,205.569,205.7991,204.6387,204.9552,39639.0
2023-01-06 11:20:00,213.64,214.1,213.57,213.89,33535.0,204.8785,205.3196,204.8114,205.1182,33535.0
2023-01-06 11:30:00,213.79,215.0,213.64,214.58,62816.0,205.0223,206.1827,204.8785,205.7799,62816.0
2023-01-06 11:40:00,214.51,214.94,214.19,214.42,32142.0,205.7128,206.1252,205.4059,205.6265,32142.0
2023-01-06 11:50:00,214.38,214.93,214.25,214.9,37577.0,205.5881,206.1156,205.4635,206.0868,37577.0
2023-01-06 12:00:00,214.94,215.71,214.9,215.06,50552.0,206.1252,206.8636,206.0868,206.2402,50552.0
2023-01-06 12:10:00,215.06,216.11,215.01,215.97,60941.0,206.2402,207.2472,206.1923,207.1129,60941.0
2023-01-06 12:20:00,215.97,215.97,215.28,215.41,25529.0,207.1129,207.1129,206.4512,206.5759,25529.0
2023-01-06 12:30:00,215.39,215.81,214.66,215.51,57122.0,206.5567,206.9595,205.8566,206.6718,57122.0
2023-01-06 12:40:00,215.55,216.01,215.39,216.0,22575.0,206.7102,207.1513,206.5567,207.1417,22575.0
2023-01-06 12:50:00,216.04,216.09,215.1,215.79,31086.0,207.1801,207.228,206.2786,206.9403,31086.0
2023-01-06 13:00:00,215.85,216.08,215.38,216.0,28083.0,206.9978,207.2184,206.5471,207.1417,28083.0
2023-01-06 13:10:00,216.0,216.18,215.83,215.94,37981.0,207.1417,207.3143,206.9787,207.0842,37981.0
2023-01-06 13:20:00,215.95,216.08,215.3,215.37,45566.0,207.0937,207.2184,206.4704,206.5375,45566.0
2023-01-06 13:30:00,215.44,215.46,214.85,214.93,23857.0,206.6047,206.6238,206.0389,206.1156,23857.0
2023-01-06 13:40:00,214.89,214.93,214.28,214.87,28668.0,206.0772,206.1156,205.4922,206.058,28668.0
2023-01-06 13:50:00,214.89,215.43,214.84,215.4,36716.0,206.0772,206.5951,206.0293,206.5663,36716.0
2023-01-06 14:00:00,215.42,215.85,215.24,215.42,55781.0,206.5855,206.9978,206.4129,206.5855,55781.0
2023-01-06 14:10:00,215.42,215.53,215.13,215.44,40093.0,206.5855,206.691,206.3074,206.6047,40093.0
2023-01-06 14:20:00,215.4,215.46,214.6,215.08,60096.0,206.5663,206.6238,205.7991,206.2594,60096.0
2023-01-06 14:30:00,215.1,215.61,214.99,215.49,36579.0,206.2786,206.7677,206.1731,206.6526,36579.0
2023-01-06 14:40:00,215.48,215.93,215.26,215.58,50867.0,206.643,207.0746,206.432,206.7389,50867.0
2023-01-06 14:50:00,215.63,216.24,215.52,216.03,65851.0,206.7869,207.3719,206.6814,207.1705,65851.0
2023-01-06 15:00:00,216.04,216.2,215.53,215.62,53237.0,207.1801,207.3335,206.691,206.7773,53237.0
2023-01-06 15:10:00,215.63,216.06,215.15,215.84,75627.0,206.7869,207.1992,206.3266,206.9883,75627.0
2023-01-06 15:20:00,215.84,215.92,215.33,215.33,68536.0,206.9883,207.065,206.4992,206.4992,68536.0
2023-01-06 15:30:00,215.35,215.73,215.21,215.41,65490.0,206.5184,206.8828,206.3841,206.5759,65490.0
2023-01-06 15:40:00,215.37,215.38,214.62,214.77,107800.0,206.5375,206.5471,205.8183,205.9621,107800.0
2023-01-06 15:50:00,214.76,214.95,214.13,214.31,273624.0,205.9525,206.1348,205.3484,205.521,273624.0
2023-01-09 09:30:00,214.66,216.08,214.41,215.9,42462.0,205.8566,207.2184,205.6169,207.0458,42462.0
2023-01-09 09:40:00,215.78,217.42,215.77,217.01,52449.0,206.9307,208.5035,206.9211,208.1103,52449.0
2023-01-09 09:50:00,217.13,217.49,216.28,217.18,32837.0,208.2254,208.5706,207.4102,208.2733,32837.0
2023-01-09 10:00:00,217.1,218.17,217.02,218.02,41647.0,208.1966,209.2227,208.1199,209.0789,41647.0
2023-01-09 10:10:00,218.06,218.7,217.49,218.29,39739.0,209.1172,209.731,208.5706,209.3378,39739.0
2023-01-09 10:20:00,218.34,218.34,217.66,218.14,42514.0,209.3857,209.3857,208.7336,209.1939,42514.0
2023-01-09 10:30:00,218.14,218.79,218.05,218.66,27899.0,209.1939,209.8173,209.1076,209.6926,27899.0
2023-01-09 10:40:00,218.65,218.7,218.22,218.57,22837.0,209.683,209.731,209.2707,209.6063,22837.0
2023-01-09 10:50:00,218.59,218.73,217.92,218.06,32873.0,209.6255,209.7597,208.983,209.1172,32873.0
2023-01-09 11:00:00,218.05,218.64,218.04,218.59,23195.0,209.1076,209.6734,209.098,209.6255,23195.0
2023-01-09 11:10:00,218.58,218.58,218.26,218.45,23624.0,209.6159,209.6159,209.309,209.4912,23624.0
2023-01-09 11:20:00,218.42,218.9,218.42,218.53,27319.0,209.4624,209.9228,209.4624,209.5679,27319.0
2023-01-09 11:30:00,218.53,218.56,217.86,218.0,36373.0,209.5679,209.5967,208.9254,209.0597,36373.0
2023-01-09 11:40:00,217.99,218.4,217.99,218.22,21663.0,209.0501,209.4433,209.0501,209.2707,21663.0
2023-01-09 11:50:00,218.27,218.45,217.93,218.15,21351.0,209.3186,209.4912,208.9925,209.2035,21351.0
2023-01-09 12:00:00,218.16,218.16,217.53,217.93,27152.0,209.2131,209.2131,208.6089,208.9925,27152.0
2023-01-09 12:10:00,217.93,218.08,217.81,217.81,17861.0,208.9925,209.1364,208.8775,208.8775,17861.0
2023-01-09 12:20:00,217.85,217.97,217.44,217.82,26999.0,208.9158,209.0309,208.5226,208.8871,26999.0
2023-01-09 12:30:00,217.81,217.84,217.4,217.45,29661.0,208.8775,208.9062,208.4843,208.5322,29661.0
2023-01-09 12:40:00,217.47,217.86,217.46,217.79,27573.0,208.5514,208.9254,208.5418,208.8583,27573.0
2023-01-09 12:50:00,217.82,218.3,217.78,218.25,43490.0,208.8871,209.3474,208.8487,209.2994,43490.0
2023-01-09 13:00:00,218.22,218.66,218.22,218.56,30775.0,209.2707,209.6926,209.2707,209.5967,30775.0
2023-01-09 13:10:00,218.63,219.12,218.46,219.02,29187.0,209.6638,210.1337,209.5008,210.0378,29187.0
2023-01-09 13:20:00,219.01,219.4,218.99,219.25,36697.0,210.0283,210.4023,210.0091,210.2584,36697.0
2023-01-09 13:30:00,219.26,219.26,218.81,219.08,31485.0,210.268,210.268,209.8365,210.0954,31485.0
2023-01-09 13:40:00,219.09,219.27,218.83,219.01,27900.0,210.105,210.2776,209.8556,210.0283,27900.0
2023-01-09 13:50:00,218.95,218.99,218.58,218.62,26991.0,209.9707,210.0091,209.6159,209.6542,26991.0
2023-01-09 14:00:00,218.69,218.94,218.28,218.4,35834.0,209.7214,209.9611,209.3282,209.4433,35834.0
2023-01-09 14:10:00,218.39,218.6,217.96,218.33,34068.0,209.4337,209.6351,209.0213,209.3761,34068.0
2023-01-09 14:20:00,218.35,218.55,218.28,218.31,33855.0,209.3953,209.5871,209.3282,209.357,33855.0
2023-01-09 14:30:00,218.22,218.35,217.74,217.84,37012.0,209.2707,209.3953,208.8103,208.9062,37012.0
2023-01-09 14:40:00,217.8,218.13,217.77,217.79,29063.0,208.8679,209.1843,208.8391,208.8583,29063.0
2023-01-09 14:50:00,217.75,217.82,217.28,217.35,38689.0,208.8199,208.8871,208.3692,208.4363,38689.0
2023-01-09 15:00:00,217.34,217.68,217.18,217.64,41247.0,208.4267,208.7528,208.2733,208.7144,41247.0
2023-01-09 15:10:00,217.66,217.83,217.4,217.83,44219.0,208.7336,208.8966,208.4843,208.8966,44219.0
2023-01-09 15:20:00,217.83,217.95,216.98,217.04,66804.0,208.8966,209.0117,208.0815,208.139,66804.0
2023-01-09 15:30:00,216.99,217.03,216.22,216.76,89019.0,208.0911,208.1295,207.3527,207.8705,89019.0
2023-01-09 15:40:00,216.77,216.93,215.74,215.78,122983.0,207.8801,208.0336,206.8924,206.9307,122983.0
2023-01-09 15:50:00,215.71,216.11,215.13,215.52,409667.0,206.8636,207.2472,206.3074,206.6814,409667.0
2023-01-10 09:30:00,218.22,222.4,218.03,221.99,125023.0,209.2707,213.2792,209.0884,212.886,125023.0
2023-01-10 09:40:00,221.88,222.16,219.23,219.37,66627.0,212.7806,213.0491,210.2392,210.3735,66627.0
2023-01-10 09:50:00,219.52,220.46,218.48,220.26,43192.0,210.5173,211.4188,209.52,211.227,43192.0
2023-01-10 10:00:00,220.27,220.81,219.94,220.53,53020.0,211.2366,211.7544,210.9201,211.4859,53020.0
2023-01-10 10:10:00,220.58,222.05,220.58,221.04,78922.0,211.5339,212.9436,211.5339,211.975,78922.0
2023-01-10 10:20:00,221.0,221.78,220.84,221.22,51004.0,211.9366,212.6847,211.7832,212.1476,51004.0
2023-01-10 10:30:00,221.22,222.05,220.18,221.9,72290.0,212.1476,212.9436,211.1503,212.7997,72290.0
2023-01-10 10:40:00,221.87,222.11,221.5,221.68,42115.0,212.771,213.0011,212.4161,212.5888,42115.0
2023-01-10 10:50:00,221.68,222.01,221.36,221.52,46758.0,212.5888,212.9052,212.2819,212.4353,46758.0
2023-01-10 11:00:00,221.53,221.78,221.3,221.3,27318.0,212.4449,212.6847,212.2243,212.2243,27318.0
2023-01-10 11:10:00,221.38,221.53,220.41,220.7,56417.0,212.3011,212.4449,211.3708,211.6489,56417.0
2023-01-10 11:20:00,220.67,220.92,219.65,220.09,42099.0,211.6202,211.8599,210.642,211.064,42099.0
2023-01-10 11:30:00,220.04,220.1,219.45,219.73,27502.0,211.016,211.0736,210.4502,210.7187,27502.0
2023-01-10 11:40:00,219.74,219.76,219.09,219.16,22431.0,210.7283,210.7475,210.105,210.1721,22431.0
2023-01-10 11:50:00,219.2,219.32,218.37,218.45,34208.0,210.2105,210.3255,209.4145,209.4912,34208.0
2023-01-10 12:00:00,218.45,218.45,218.03,218.44,36587.0,209.4912,209.4912,209.0884,209.4816,36587.0
2023-01-10 12:10:00,218.45,218.78,218.34,218.77,19645.0,209.4912,209.8077,209.3857,209.7981,19645.0
2023-01-10 12:20:00,218.8,219.16,218.76,219.16,22546.0,209.8269,210.1721,209.7885,210.1721,22546.0
2023-01-10 12:30:00,219.12,219.49,219.01,219.49,23400.0,210.1337,210.4886,210.0283,210.4886,23400.0
2023-01-10 12:40:00,219.48,219.82,219.39,219.79,23372.0,210.479,210.805,210.3927,210.7763,23372.0
2023-01-10 12:50:00,219.81,220.1,219.75,219.99,22266.0,210.7954,211.0736,210.7379,210.9681,22266.0
2023-01-10 13:00:00,220.03,220.1,219.58,219.92,25252.0,211.0064,211.0736,210.5749,210.9009,25252.0
2023-01-10 13:10:00,219.97,220.1,219.63,219.87,17949.0,210.9489,211.0736,210.6228,210.853,17949.0
2023-01-10 13:20:00,219.87,220.05,219.82,219.99,22732.0,210.853,211.0256,210.805,210.9681,22732.0
2023-01-10 13:30:00,219.99,220.05,219.33,219.41,46567.0,210.9681,211.0256,210.3351,210.4118,46567.0
2023-01-10 13:40:00,219.35,219.44,218.61,218.93,31807.0,210.3543,210.4406,209.6447,209.9515,31807.0
2023-01-10 13:50:00,218.88,218.93,218.34,218.64,45278.0,209.9036,209.9515,209.3857,209.6734,45278.0
2023-01-10 14:00:00,218.65,218.85,218.32,218.79,52379.0,209.683,209.8748,209.3666,209.8173,52379.0
2023-01-10 14:10:00,218.84,219.35,218.78,219.27,24754.0,209.8652,210.3543,209.8077,210.2776,24754.0
2023-01-10 14:20:00,219.32,219.34,218.94,219.14,20782.0,210.3255,210.3447,209.9611,210.1529,20782.0
2023-01-10 14:30:00,219.15,219.5,219.1,219.29,22365.0,210.1625,210.4982,210.1146,210.2968,22365.0
2023-01-10 14:40:00,219.23,219.27,218.93,219.02,30988.0,210.2392,210.2776,209.9515,210.0378,30988.0
2023-01-10 14:50:00,219.02,219.67,219.02,219.62,33524.0,210.0378,210.6612,210.0378,210.6132,33524.0
2023-01-10 15:00:00,219.64,219.64,219.15,219.56,32251.0,210.6324,210.6324,210.1625,210.5557,32251.0
2023-01-10 15:10:00,219.56,220.01,219.39,219.9,28954.0,210.5557,210.9872,210.3927,210.8818,28954.0
2023-01-10 15:20:00,219.9,220.16,219.79,219.85,37131.0,210.8818,211.1311,210.7763,210.8338,37131.0
2023-01-10 15:30:00,219.85,219.85,219.43,219.77,40358.0,210.8338,210.8338,210.431,210.7571,40358.0
2023-01-10 15:40:00,219.78,219.79,219.05,219.66,48722.0,210.7667,210.7763,210.0666,210.6516,48722.0
2023-01-10 15:50:00,219.68,220.1,219.4,220.07,276721.0,210.6708,211.0736,210.4023,211.0448,276721.0
2023-01-11 09:30:00,221.01,222.99,221.0,222.91,44953.0,211.9462,213.845,211.9366,213.7683,44953.0
2023-01-11 09:40:00,222.81,223.82,222.33,222.52,30513.0,213.6724,214.641,213.2121,213.3943,30513.0
2023-01-11 09:50:00,222.4,222.72,221.82,222.0,50767.0,213.2792,213.5861,212.723,212.8956,50767.0
2023-01-11 10:00:00,222.05,222.05,221.22,221.4,35407.0,212.9436,212.9436,212.1476,212.3202,35407.0
2023-01-11 10:10:00,221.38,221.59,221.27,221.37,51590.0,212.3011,212.5024,212.1956,212.2915,51590.0
2023-01-11 10:20:00,221.35,221.54,220.97,221.15,28123.0,212.2723,212.4545,211.9079,212.0805,28123.0
2023-01-11 10:30:00,221.18,222.09,221.03,221.96,34014.0,212.1093,212.9819,211.9654,212.8573,34014.0
2023-01-11 10:40:00,221.85,222.08,221.22,221.89,18974.0,212.7518,212.9724,212.1476,212.7901,18974.0
2023-01-11 10:50:00,222.03,222.35,221.22,221.26,42095.0,212.9244,213.2313,212.1476,212.186,42095.0
2023-01-11 11:00:00,221.32,221.5,221.03,221.32,24042.0,212.2435,212.4161,211.9654,212.2435,24042.0
2023-01-11 11:10:00,221.33,221.84,221.07,221.75,26445.0,212.2531,212.7422,212.0038,212.6559,26445.0
2023-01-11 11:20:00,221.78,222.11,221.62,221.86,17026.0,212.6847,213.0011,212.5312,212.7614,17026.0
2023-01-11 11:30:00,221.89,222.01,221.6,221.87,27315.0,212.7901,212.9052,212.512,212.771,27315.0
2023-01-11 11:40:00,221.81,221.88,221.58,221.87,18459.0,212.7134,212.7806,212.4929,212.771,18459.0
2023-01-11 11:50:00,221.89,222.3,221.87,221.88,12937.0,212.7901,213.1833,212.771,212.7806,12937.0
2023-01-11 12:00:00,221.84,222.08,221.25,221.28,20580.0,212.7422,212.9724,212.1764,212.2052,20580.0
2023-01-11 12:10:00,221.18,221.51,220.96,221.17,21954.0,212.1093,212.4257,211.8983,212.0997,21954.0
2023-01-11 12:20:00,221.16,221.3,220.8,221.25,19496.0,212.0901,212.2243,211.7448,212.1764,19496.0
2023-01-11 12:30:00,221.28,221.29,220.88,221.15,36235.0,212.2052,212.2147,211.8216,212.0805,36235.0
2023-01-11 12:40:00,221.1,221.21,220.94,221.07,20896.0,212.0325,212.138,211.8791,212.0038,20896.0
2023-01-11 12:50:00,221.1,221.17,220.76,220.81,13735.0,212.0325,212.0997,211.7065,211.7544,13735.0
2023-01-11 13:00:00,220.81,221.14,220.81,221.13,12583.0,211.7544,212.0709,211.7544,212.0613,12583.0
2023-01-11 13:10:00,221.15,221.23,220.87,220.92,14038.0,212.0805,212.1572,211.812,211.8599,14038.0
2023-01-11 13:20:00,220.92,220.94,220.31,220.68,56926.0,211.8599,211.8791,211.2749,211.6298,56926.0
2023-01-11 13:30:00,220.72,220.96,220.66,220.75,11447.0,211.6681,211.8983,211.6106,211.6969,11447.0
2023-01-11 13:40:00,220.82,220.94,220.56,220.79,9942.0,211.764,211.8791,211.5147,211.7353,9942.0
2023-01-11 13:50:00,220.77,220.82,220.49,220.72,11026.0,211.7161,211.764,211.4476,211.6681,11026.0
2023-01-11 14:00:00,220.73,220.84,220.49,220.81,10638.0,211.6777,211.7832,211.4476,211.7544,10638.0
2023-01-11 14:10:00,220.92,221.14,220.83,221.06,10845.0,211.8599,212.0709,211.7736,211.9942,10845.0
2023-01-11 14:20:00,221.09,221.19,220.84,221.16,17051.0,212.023,212.1188,211.7832,212.0901,17051.0
2023-01-11 14:30:00,221.18,221.34,221.07,221.28,18665.0,212.1093,212.2627,212.0038,212.2052,18665.0
2023-01-11 14:40:00,221.29,221.51,221.15,221.4,70885.0,212.2147,212.4257,212.0805,212.3202,70885.0
2023-01-11 14:50:00,221.31,221.31,221.04,221.23,19704.0,212.2339,212.2339,211.975,212.1572,19704.0
2023-01-11 15:00:00,221.25,222.12,221.24,222.12,39958.0,212.1764,213.0107,212.1668,213.0107,39958.0
2023-01-11 15:10:00,222.13,222.48,221.96,222.3,64043.0,213.0203,213.3559,212.8573,213.1833,64043.0
2023-01-11 15:20:00,222.27,222.52,221.88,222.21,51419.0,213.1546,213.3943,212.7806,213.097,51419.0
2023-01-11 15:30:00,222.23,222.37,221.97,222.29,72273.0,213.1162,213.2505,212.8669,213.1737,72273.0
2023-01-11 15:40:00,222.3,222.65,222.16,222.55,94586.0,213.1833,213.519,213.0491,213.4231,94586.0
2023-01-11 15:50:00,222.55,223.22,222.16,222.79,266961.0,213.4231,214.0656,213.0491,213.6532,266961.0
2023-01-12 09:30:00,222.11,223.22,221.38,221.85,41926.0,213.0011,214.0656,212.3011,212.7518,41926.0
2023-01-12 09:40:00,221.5,221.76,221.0,221.23,32128.0,212.4161,212.6655,211.9366,212.1572,32128.0
2023-01-12 09:50:00,221.24,221.95,221.0,221.93,14908.0,212.1668,212.8477,211.9366,212.8285,14908.0
2023-01-12 10:00:00,221.72,221.99,221.45,221.59,20065.0,212.6271,212.886,212.3682,212.5024,20065.0
2023-01-12 10:10:00,221.6,222.85,221.6,222.58,14475.0,212.512,213.7108,212.512,213.4518,14475.0
2023-01-12 10:20:00,222.58,222.79,221.79,222.06,14347.0,213.4518,213.6532,212.6942,212.9532,14347.0
2023-01-12 10:30:00,221.94,222.16,221.73,222.09,9225.0,212.8381,213.0491,212.6367,212.9819,9225.0
2023-01-12 10:40:00,222.05,222.05,221.46,221.77,15524.0,212.9436,212.9436,212.3778,212.6751,15524.0
2023-01-12 10:50:00,221.75,222.43,221.72,221.9,25071.0,212.6559,213.308,212.6271,212.7997,25071.0
2023-01-12 11:00:00,221.88,221.88,221.0,221.14,29653.0,212.7806,212.7806,211.9366,212.0709,29653.0
2023-01-12 11:10:00,221.2,221.44,221.05,221.05,10328.0,212.1284,212.3586,211.9846,211.9846,10328.0
2023-01-12 11:20:00,221.11,221.2,220.68,220.68,19407.0,212.0421,212.1284,211.6298,211.6298,19407.0
2023-01-12 11:30:00,220.62,221.03,220.24,220.95,38696.0,211.5722,211.9654,211.2078,211.8887,38696.0
2023-01-12 11:40:00,221.0,221.67,220.97,221.44,19327.0,211.9366,212.5792,211.9079,212.3586,19327.0
2023-01-12 11:50:00,221.46,221.59,221.18,221.53,19727.0,212.3778,212.5024,212.1093,212.4449,19727.0
2023-01-12 12:00:00,221.49,221.66,221.42,221.59,10900.0,212.4065,212.5696,212.3394,212.5024,10900.0
2023-01-12 12:10:00,221.67,222.54,221.61,222.42,28359.0,212.5792,213.4135,212.5216,213.2984,28359.0
2023-01-12 12:20:00,222.49,223.15,222.49,223.02,9340.0,213.3655,213.9985,213.3655,213.8738,9340.0
2023-01-12 12:30:00,222.93,222.93,222.66,222.71,11763.0,213.7875,213.7875,213.5286,213.5765,11763.0
2023-01-12 12:40:00,222.74,223.07,222.74,222.94,14819.0,213.6053,213.9217,213.6053,213.7971,14819.0
2023-01-12 12:50:00,223.0,223.09,222.73,222.79,9764.0,213.8546,213.9409,213.5957,213.6532,9764.0
2023-01-12 13:00:00,222.72,223.17,222.45,223.06,53858.0,213.5861,214.0176,213.3272,213.9122,53858.0
2023-01-12 13:10:00,223.06,223.1,222.88,222.89,38740.0,213.9122,213.9505,213.7395,213.7491,38740.0
2023-01-12 13:20:00,222.92,222.97,221.93,222.2,70547.0,213.7779,213.8259,212.8285,213.0874,70547.0
2023-01-12 13:30:00,222.16,222.73,221.91,222.7,61567.0,213.0491,213.5957,212.8093,213.5669,61567.0
2023-01-12 13:40:00,222.69,223.17,222.63,223.16,59568.0,213.5573,214.0176,213.4998,214.0081,59568.0
2023-01-12 13:50:00,223.1,223.41,223.06,223.4,7092.0,213.9505,214.2478,213.9122,214.2382,7092.0
2023-01-12 14:00:00,223.38,223.46,222.92,223.01,15445.0,214.219,214.2958,213.7779,213.8642,15445.0
2023-01-12 14:10:00,223.01,223.38,222.99,223.19,9741.0,213.8642,214.219,213.845,214.0368,9741.0
2023-01-12 14:20:00,223.23,223.33,223.02,223.05,11809.0,214.0752,214.1711,213.8738,213.9026,11809.0
2023-01-12 14:30:00,223.05,223.27,223.0,223.27,12555.0,213.9026,214.1135,213.8546,214.1135,12555.0
2023-01-12 14:40:00,223.18,223.18,222.98,223.04,10247.0,214.0272,214.0272,213.8354,213.893,10247.0
2023-01-12 14:50:00,223.0,223.09,222.89,223.06,30845.0,213.8546,213.9409,213.7491,213.9122,30845.0
2023-01-12 15:00:00,223.01,223.07,222.86,222.88,25806.0,213.8642,213.9217,213.7204,213.7395,25806.0
2023-01-12 15:10:00,222.88,223.05,222.83,223.02,53792.0,213.7395,213.9026,213.6916,213.8738,53792.0
2023-01-12 15:20:00,223.02,223.15,222.97,223.06,31705.0,213.8738,213.9985,213.8259,213.9122,31705.0
2023-01-12 15:30:00,223.05,223.05,222.54,222.68,99532.0,213.9026,213.9026,213.4135,213.5477,99532.0
2023-01-12 15:40:00,222.69,222.76,222.4,222.69,137918.0,213.5573,213.6245,213.2792,213.5573,137918.0
2023-01-12 15:50:00,222.69,223.3,222.66,223.24,233134.0,213.5573,214.1423,213.5286,214.0848,233134.0
2023-01-13 09:30:00,223.2,223.77,221.82,222.91,15818.0,214.0464,214.593,212.723,213.7683,15818.0
2023-01-13 09:40:00,222.99,223.4,222.99,223.33,12145.0,213.845,214.2382,213.845,214.1711,12145.0
2023-01-13 09:50:00,223.41,223.76,223.13,223.36,8148.0,214.2478,214.5835,213.9793,214.1999,8148.0
2023-01-13 10:00:00,223.23,223.86,223.16,223.6,10953.0,214.0752,214.6794,214.0081,214.43,10953.0
2023-01-13 10:10:00,223.74,224.52,223.74,223.89,18899.0,214.5643,215.3123,214.5643,214.7081,18899.0
2023-01-13 10:20:00,223.98,224.18,223.88,224.09,21679.0,214.7944,214.9862,214.6985,214.8999,21679.0
2023-01-13 10:30:00,224.06,224.41,223.89,224.21,22894.0,214.8711,215.2068,214.7081,215.015,22894.0
2023-01-13 10:40:00,224.15,224.29,223.93,224.27,11190.0,214.9575,215.0917,214.7465,215.0725,11190.0
2023-01-13 10:50:00,224.3,224.62,224.19,224.4,37683.0,215.1013,215.4082,214.9958,215.1972,37683.0
2023-01-13 11:00:00,224.37,224.77,224.35,224.63,26911.0,215.1684,215.552,215.1493,215.4178,26911.0
2023-01-13 11:10:00,224.63,225.04,224.63,224.93,28736.0,215.4178,215.811,215.4178,215.7055,28736.0
2023-01-13 11:20:00,224.87,225.07,224.87,225.0,22853.0,215.6479,215.8397,215.6479,215.7726,22853.0
2023-01-13 11:30:00,225.0,225.17,224.71,225.11,40184.0,215.7726,215.9356,215.4945,215.8781,40184.0
2023-01-13 11:40:00,225.1,225.12,224.72,225.01,19828.0,215.8685,215.8877,215.5041,215.7822,19828.0
2023-01-13 11:50:00,225.06,225.21,224.95,225.0,12968.0,215.8301,215.974,215.7246,215.7726,12968.0
2023-01-13 12:00:00,224.96,225.14,224.95,225.14,12071.0,215.7342,215.9069,215.7246,215.9069,12071.0
2023-01-13 12:10:00,225.14,225.27,224.85,225.23,11523.0,215.9069,216.0315,215.6288,215.9932,11523.0
2023-01-13 12:20:00,225.19,225.24,225.0,225.03,9211.0,215.9548,216.0028,215.7726,215.8014,9211.0
2023-01-13 12:30:00,225.02,225.12,224.92,225.04,12912.0,215.7918,215.8877,215.6959,215.811,12912.0
2023-01-13 12:40:00,225.04,225.13,224.98,225.13,8527.0,215.811,215.8973,215.7534,215.8973,8527.0
2023-01-13 12:50:00,225.1,225.11,224.89,224.98,19573.0,215.8685,215.8781,215.6671,215.7534,19573.0
2023-01-13 13:00:00,224.98,225.32,224.97,225.15,15454.0,215.7534,216.0795,215.7438,215.9164,15454.0
2023-01-13 13:10:00,225.17,225.25,225.1,225.18,9854.0,215.9356,216.0123,215.8685,215.9452,9854.0
2023-01-13 13:20:00,225.19,225.46,224.96,225.46,42086.0,215.9548,216.2137,215.7342,216.2137,42086.0
2023-01-13 13:30:00,225.46,225.47,225.01,225.42,57886.0,216.2137,216.2233,215.7822,216.1754,57886.0
2023-01-13 13:40:00,225.43,225.63,225.43,225.55,14233.0,216.185,216.3768,216.185,216.3,14233.0
2023-01-13 13:50:00,225.55,225.68,225.44,225.66,19422.0,216.3,216.4247,216.1946,216.4055,19422.0
2023-01-13 14:00:00,225.64,225.83,225.63,225.77,23782.0,216.3864,216.5686,216.3768,216.511,23782.0
2023-01-13 14:10:00,225.81,226.23,225.75,226.15,26073.0,216.5494,216.9522,216.4918,216.8754,26073.0
2023-01-13 14:20:00,226.11,226.11,225.8,225.86,17024.0,216.8371,216.8371,216.5398,216.5973,17024.0
2023-01-13 14:30:00,225.86,226.19,225.76,226.13,18154.0,216.5973,216.9138,216.5014,216.8563,18154.0
2023-01-13 14:40:00,226.11,226.24,225.61,225.69,70177.0,216.8371,216.9617,216.3576,216.4343,70177.0
2023-01-13 14:50:00,225.69,226.44,225.65,225.84,519740.0,216.4343,217.1535,216.3959,216.5782,519740.0
2023-01-13 15:00:00,225.79,225.96,224.77,224.79,39964.0,216.5302,216.6932,215.552,215.5712,39964.0
2023-01-13 15:10:00,224.78,225.01,224.71,224.77,34309.0,215.5616,215.7822,215.4945,215.552,34309.0
2023-01-13 15:20:00,224.76,224.85,224.64,224.81,26732.0,215.5424,215.6288,215.4274,215.5904,26732.0
2023-01-13 15:30:00,224.82,225.05,224.59,224.9,94200.0,215.6,215.8205,215.3794,215.6767,94200.0
2023-01-13 15:40:00,224.88,225.01,224.47,224.92,94887.0,215.6575,215.7822,215.2643,215.6959,94887.0
2023-01-13 15:50:00,224.89,225.12,224.79,224.98,256801.0,215.6671,215.8877,215.5712,215.7534,256801.0
2023-01-17 09:30:00,224.02,225.77,224.02,225.28,30377.0,214.8328,216.511,214.8328,216.0411,30377.0
2023-01-17 09:40:00,225.28,225.84,224.99,225.84,16343.0,216.0411,216.5782,215.763,216.5782,16343.0
2023-01-17 09:50:00,225.86,226.5,225.7,225.93,14155.0,216.5973,217.2111,216.4439,216.6645,14155.0
2023-01-17 10:00:00,225.88,226.38,225.76,226.36,13363.0,216.6165,217.096,216.5014,217.0768,13363.0
2023-01-17 10:10:00,226.36,226.6,226.16,226.38,13135.0,217.0768,217.307,216.885,217.096,13135.0
2023-01-17 10:20:00,226.29,226.64,226.29,226.51,47628.0,217.0097,217.3453,217.0097,217.2207,47628.0
2023-01-17 10:30:00,226.54,226.84,226.52,226.68,9646.0,217.2494,217.5371,217.2303,217.3837,9646.0
2023-01-17 10:40:00,226.64,226.65,225.97,226.37,19568.0,217.3453,217.3549,216.7028,217.0864,19568.0
2023-01-17 10:50:00,226.37,226.63,226.28,226.55,18015.0,217.0864,217.3358,217.0001,217.259,18015.0
2023-01-17 11:00:00,226.48,226.61,226.07,226.18,16295.0,217.1919,217.3166,216.7987,216.9042,16295.0
2023-01-17 11:10:00,226.15,226.17,225.37,225.37,22121.0,216.8754,216.8946,216.1274,216.1274,22121.0
2023-01-17 11:20:00,225.44,225.52,225.11,225.17,18537.0,216.1946,216.2713,215.8781,215.9356,18537.0
2023-01-17 11:30:00,225.1,225.6,225.1,225.52,23853.0,215.8685,216.348,215.8685,216.2713,23853.0
2023-01-17 11:40:00,225.55,225.79,225.53,225.69,9590.0,216.3,216.5302,216.2809,216.4343,9590.0
2023-01-17 11:50:00,225.69,225.77,225.51,225.52,14512.0,216.4343,216.511,216.2617,216.2713,14512.0
2023-01-17 12:00:00,225.56,225.57,224.73,224.84,11864.0,216.3096,216.3192,215.5137,215.6192,11864.0
2023-01-17 12:10:00,224.82,224.82,224.14,224.16,10610.0,215.6,215.6,214.9479,214.967,10610.0
2023-01-17 12:20:00,224.15,224.4,223.95,224.19,25688.0,214.9575,215.1972,214.7657,214.9958,25688.0
2023-01-17 12:30:00,224.18,224.42,224.17,224.35,6100.0,214.9862,215.2164,214.9766,215.1493,6100.0
2023-01-17 12:40:00,224.31,224.7,224.26,224.62,11065.0,215.1109,215.4849,215.0629,215.4082,11065.0
2023-01-17 12:50:00,224.58,225.04,224.47,224.54,13823.0,215.3698,215.811,215.2643,215.3315,13823.0
2023-01-17 13:00:00,224.54,224.78,224.33,224.36,9707.0,215.3315,215.5616,215.1301,215.1588,9707.0
2023-01-17 13:10:00,224.31,224.33,223.73,223.73,8755.0,215.1109,215.1301,214.5547,214.5547,8755.0
2023-01-17 13:20:00,223.78,223.78,223.42,223.74,11591.0,214.6026,214.6026,214.2574,214.5643,11591.0
2023-01-17 13:30:00,223.77,224.18,223.71,224.18,14353.0,214.593,214.9862,214.5355,214.9862,14353.0
2023-01-17 13:40:00,224.19,224.53,223.92,224.18,30213.0,214.9958,215.3219,214.7369,214.9862,30213.0
2023-01-17 13:50:00,224.17,224.44,224.03,224.03,39948.0,214.9766,215.2356,214.8424,214.8424,39948.0
2023-01-17 14:00:00,224.06,224.48,223.99,224.38,17124.0,214.8711,215.2739,214.804,215.178,17124.0
2023-01-17 14:10:00,224.37,224.4,223.53,223.53,25481.0,215.1684,215.1972,214.3629,214.3629,25481.0
2023-01-17 14:20:00,223.52,223.96,223.39,223.49,52560.0,214.3533,214.7753,214.2286,214.3245,52560.0
2023-01-17 14:30:00,223.45,223.96,223.41,223.82,10756.0,214.2862,214.7753,214.2478,214.641,10756.0
2023-01-17 14:40:00,223.82,224.14,223.8,224.06,18288.0,214.641,214.9479,214.6218,214.8711,18288.0
2023-01-17 14:50:00,224.1,224.25,223.98,224.06,30263.0,214.9095,215.0534,214.7944,214.8711,30263.0
2023-01-17 15:00:00,224.07,224.35,223.77,223.87,24221.0,214.8807,215.1493,214.593,214.6889,24221.0
2023-01-17 15:10:00,223.83,224.0,223.63,223.97,24548.0,214.6506,214.8136,214.4588,214.7848,24548.0
2023-01-17 15:20:00,223.97,224.22,223.83,224.12,24862.0,214.7848,215.0246,214.6506,214.9287,24862.0
2023-01-17 15:30:00,224.09,224.14,223.89,224.12,69560.0,214.8999,214.9479,214.7081,214.9287,69560.0
2023-01-17 15:40:00,224.12,224.2,223.78,223.94,40322.0,214.9287,215.0054,214.6026,214.7561,40322.0
2023-01-17 15:50:00,223.9,224.1,223.73,223.78,109491.0,214.7177,214.9095,214.5547,214.6026,109491.0
2023-01-18 09:30:00,222.44,223.67,221.3,222.33,22728.0,213.3176,214.4971,212.2243,213.2121,22728.0
2023-01-18 09:40:00,222.46,222.48,221.1,221.15,14018.0,213.3368,213.3559,212.0325,212.0805,14018.0
2023-01-18 09:50:00,221.08,221.51,220.82,221.04,14778.0,212.0134,212.4257,211.764,211.975,14778.0
2023-01-18 10:00:00,221.16,221.33,220.58,221.07,22814.0,212.0901,212.2531,211.5339,212.0038,22814.0
2023-01-18 10:10:00,221.18,221.66,220.78,221.04,20504.0,212.1093,212.5696,211.7257,211.975,20504.0
2023-01-18 10:20:00,221.05,221.2,220.66,220.69,16000.0,211.9846,212.1284,211.6106,211.6394,16000.0
2023-01-18 10:30:00,220.76,220.76,219.92,220.56,24502.0,211.7065,211.7065,210.9009,211.5147,24502.0
2023-01-18 10:40:00,220.52,220.68,219.53,219.63,13799.0,211.4763,211.6298,210.5269,210.6228,13799.0
2023-01-18 10:50:00,219.62,219.86,219.12,219.5,16599.0,210.6132,210.8434,210.1337,210.4982,16599.0
2023-01-18 11:00:00,219.5,219.54,219.18,219.25,33606.0,210.4982,210.5365,210.1913,210.2584,33606.0
2023-01-18 11:10:00,219.35,219.35,218.67,218.68,15018.0,210.3543,210.3543,209.7022,209.7118,15018.0
2023-01-18 11:20:00,218.79,219.06,218.36,218.97,17118.0,209.8173,210.0762,209.4049,209.9899,17118.0
2023-01-18 11:30:00,218.9,219.25,218.6,219.08,20762.0,209.9228,210.2584,209.6351,210.0954,20762.0
2023-01-18 11:40:00,219.02,219.6,218.82,219.49,38445.0,210.0378,210.5941,209.846,210.4886,38445.0
2023-01-18 11:50:00,219.5,219.95,219.36,219.95,19920.0,210.4982,210.9297,210.3639,210.9297,19920.0
2023-01-18 12:00:00,219.96,220.01,219.72,219.78,47649.0,210.9393,210.9872,210.7091,210.7667,47649.0
2023-01-18 12:10:00,219.78,220.17,219.53,219.96,22340.0,210.7667,211.1407,210.5269,210.9393,22340.0
2023-01-18 12:20:00,219.91,219.91,219.16,219.38,8162.0,210.8913,210.8913,210.1721,210.3831,8162.0
2023-01-18 12:30:00,219.33,219.79,219.31,219.68,9828.0,210.3351,210.7763,210.316,210.6708,9828.0
2023-01-18 12:40:00,219.67,219.85,219.61,219.82,8439.0,210.6612,210.8338,210.6036,210.805,8439.0
2023-01-18 12:50:00,219.84,219.93,219.5,219.82,33526.0,210.8242,210.9105,210.4982,210.805,33526.0
2023-01-18 13:00:00,219.78,220.34,219.77,220.26,14030.0,210.7667,211.3037,210.7571,211.227,14030.0
2023-01-18 13:10:00,220.31,220.34,219.78,220.14,19029.0,211.2749,211.3037,210.7667,211.1119,19029.0
2023-01-18 13:20:00,220.07,220.8,220.06,220.76,10683.0,211.0448,211.7448,211.0352,211.7065,10683.0
2023-01-18 13:30:00,220.73,221.02,220.73,220.86,14370.0,211.6777,211.9558,211.6777,211.8024,14370.0
2023-01-18 13:40:00,220.96,220.98,220.51,220.64,12768.0,211.8983,211.9175,211.4667,211.5914,12768.0
2023-01-18 13:50:00,220.63,220.68,220.36,220.39,11141.0,211.5818,211.6298,211.3229,211.3517,11141.0
2023-01-18 14:00:00,220.4,220.56,220.2,220.3,9610.0,211.3612,211.5147,211.1695,211.2653,9610.0
2023-01-18 14:10:00,220.31,220.41,219.98,220.02,7538.0,211.2749,211.3708,210.9585,210.9968,7538.0
2023-01-18 14:20:00,220.02,220.15,220.01,220.07,8996.0,210.9968,211.1215,210.9872,211.0448,8996.0
2023-01-18 14:30:00,220.04,220.23,219.86,219.88,11457.0,211.016,211.1982,210.8434,210.8626,11457.0
2023-01-18 14:40:00,219.88,220.07,219.73,220.03,23476.0,210.8626,211.0448,210.7187,211.0064,23476.0
2023-01-18 14:50:00,220.05,220.21,219.95,220.17,14681.0,211.0256,211.179,210.9297,211.1407,14681.0
2023-01-18 15:00:00,220.07,220.19,219.77,220.1,12712.0,211.0448,211.1599,210.7571,211.0736,12712.0
2023-01-18 15:10:00,220.18,220.31,219.89,219.9,42368.0,211.1503,211.2749,210.8722,210.8818,42368.0
2023-01-18 15:20:00,219.88,220.02,219.77,219.98,20180.0,210.8626,210.9968,210.7571,210.9585,20180.0
2023-01-18 15:30:00,219.97,219.98,219.66,219.76,44358.0,210.9489,210.9585,210.6516,210.7475,44358.0
2023-01-18 15:40:00,219.77,219.77,219.18,219.56,103341.0,210.7571,210.7571,210.1913,210.5557,103341.0
2023-01-18 15:50:00,219.57,220.02,219.5,219.63,264815.0,210.5653,210.9968,210.4982,210.6228,264815.0
2023-01-19 09:30:00,219.66,220.04,218.78,219.86,19246.0,210.6516,211.016,209.8077,210.8434,19246.0
2023-01-19 09:40:00,219.91,220.53,219.54,220.38,49315.0,210.8913,211.4859,210.5365,211.3421,49315.0
2023-01-19 09:50:00,220.36,220.71,219.16,219.16,23137.0,211.3229,211.6585,210.1721,210.1721,23137.0
2023-01-19 10:00:00,219.14,219.15,217.73,218.38,45836.0,210.1529,210.1625,208.8007,209.4241,45836.0
2023-01-19 10:10:00,218.38,218.38,217.26,217.73,53318.0,209.4241,209.4241,208.35,208.8007,53318.0
2023-01-19 10:20:00,217.75,218.63,217.62,218.46,27732.0,208.8199,209.6638,208.6953,209.5008,27732.0
2023-01-19 10:30:00,218.4,218.51,217.29,217.39,33855.0,209.4433,209.5488,208.3788,208.4747,33855.0
2023-01-19 10:40:00,217.35,217.6,216.65,216.72,35034.0,208.4363,208.6761,207.765,207.8322,35034.0
2023-01-19 10:50:00,216.64,216.64,215.59,215.67,29681.0,207.7554,207.7554,206.7485,206.8252,29681.0
2023-01-19 11:00:00,215.69,216.43,215.68,216.43,27469.0,206.8444,207.5541,206.8348,207.5541,27469.0
2023-01-19 11:10:00,216.43,216.43,215.06,215.12,38753.0,207.5541,207.5541,206.2402,206.2978,38753.0
2023-01-19 11:20:00,215.17,215.64,215.12,215.61,22905.0,206.3457,206.7965,206.2978,206.7677,22905.0
2023-01-19 11:30:00,215.54,215.61,215.15,215.18,19912.0,206.7006,206.7677,206.3266,206.3553,19912.0
2023-01-19 11:40:00,215.18,215.74,215.09,215.68,15592.0,206.3553,206.8924,206.269,206.8348,15592.0
2023-01-19 11:50:00,215.63,215.79,215.33,215.55,22700.0,206.7869,206.9403,206.4992,206.7102,22700.0
2023-01-19 12:00:00,215.56,215.6,215.13,215.18,16403.0,206.7197,206.7581,206.3074,206.3553,16403.0
2023-01-19 12:10:00,215.22,215.22,214.68,214.91,30096.0,206.3937,206.3937,205.8758,206.0964,30096.0
2023-01-19 12:20:00,214.89,215.04,214.55,214.76,11165.0,206.0772,206.2211,205.7512,205.9525,11165.0
2023-01-19 12:30:00,214.7,214.8,214.54,214.58,23805.0,205.895,205.9909,205.7416,205.7799,23805.0
2023-01-19 12:40:00,214.48,214.48,214.17,214.31,9632.0,205.684,205.684,205.3867,205.521,9632.0
2023-01-19 12:50:00,214.33,214.39,214.01,214.37,15817.0,205.5402,205.5977,205.2333,205.5785,15817.0
2023-01-19 13:00:00,214.37,216.33,214.37,216.32,66107.0,205.5785,207.4582,205.5785,207.4486,66107.0
2023-01-19 13:10:00,216.46,217.45,216.17,217.43,26644.0,207.5828,208.5322,207.3047,208.5131,26644.0
2023-01-19 13:20:00,217.41,217.64,217.02,217.64,37974.0,208.4939,208.7144,208.1199,208.7144,37974.0
2023-01-19 13:30:00,217.65,218.35,217.54,218.35,59539.0,208.724,209.3953,208.6185,209.3953,59539.0
2023-01-19 13:40:00,218.49,218.73,218.23,218.4,30553.0,209.5296,209.7597,209.2802,209.4433,30553.0
2023-01-19 13:50:00,218.4,219.03,218.06,219.03,18430.0,209.4433,210.0474,209.1172,210.0474,18430.0
2023-01-19 14:00:00,219.03,219.1,218.24,218.31,18375.0,210.0474,210.1146,209.2898,209.357,18375.0
2023-01-19 14:10:00,218.3,219.0,218.08,219.0,46471.0,209.3474,210.0187,209.1364,210.0187,46471.0
2023-01-19 14:20:00,218.99,219.51,218.87,219.28,19852.0,210.0091,210.5077,209.894,210.2872,19852.0
2023-01-19 14:30:00,219.26,219.26,218.78,218.78,22136.0,210.268,210.268,209.8077,209.8077,22136.0
2023-01-19 14:40:00,218.78,218.89,218.12,218.28,19655.0,209.8077,209.9132,209.1748,209.3282,19655.0
2023-01-19 14:50:00,218.28,218.36,217.74,217.92,25612.0,209.3282,209.4049,208.8103,208.983,25612.0
2023-01-19 15:00:00,217.99,218.56,217.92,218.4,55392.0,209.0501,209.5967,208.983,209.4433,55392.0
2023-01-19 15:10:00,218.4,218.6,218.04,218.13,51935.0,209.4433,209.6351,209.098,209.1843,51935.0
2023-01-19 15:20:00,218.13,218.32,218.08,218.22,69884.0,209.1843,209.3666,209.1364,209.2707,69884.0
2023-01-19 15:30:00,218.21,218.42,218.02,218.12,70051.0,209.2611,209.4624,209.0789,209.1748,70051.0
2023-01-19 15:40:00,218.12,218.12,216.93,217.05,59885.0,209.1748,209.1748,208.0336,208.1486,59885.0
2023-01-19 15:50:00,217.04,217.14,216.33,216.69,186016.0,208.139,208.2349,207.4582,207.8034,186016.0
2023-01-20 09:30:00,217.81,218.3,217.29,217.91,114348.0,208.8775,209.3474,208.3788,208.9734,114348.0
2023-01-20 09:40:00,217.81,217.88,217.37,217.43,50550.0,208.8775,208.9446,208.4555,208.5131,50550.0
2023-01-20 09:50:00,217.35,218.09,217.26,217.95,22314.0,208.4363,209.146,208.35,209.0117,22314.0
2023-01-20 10:00:00,217.95,219.0,217.79,218.88,32510.0,209.0117,210.0187,208.8583,209.9036,32510.0
2023-01-20 10:10:00,218.87,218.98,218.37,218.57,24882.0,209.894,209.9995,209.4145,209.6063,24882.0
2023-01-20 10:20:00,218.53,219.18,218.52,218.98,14635.0,209.5679,210.1913,209.5583,209.9995,14635.0
2023-01-20 10:30:00,218.99,219.36,218.88,219.29,18960.0,210.0091,210.3639,209.9036,210.2968,18960.0
2023-01-20 10:40:00,219.27,219.39,218.84,218.9,14022.0,210.2776,210.3927,209.8652,209.9228,14022.0
2023-01-20 10:50:00,218.84,218.87,218.26,218.47,42267.0,209.8652,209.894,209.309,209.5104,42267.0
2023-01-20 11:00:00,218.48,219.38,218.32,218.91,22184.0,209.52,210.3831,209.3666,209.9324,22184.0
2023-01-20 11:10:00,218.92,219.32,218.66,218.98,13728.0,209.9419,210.3255,209.6926,209.9995,13728.0
2023-01-20 11:20:00,219.05,219.12,218.7,219.0,14614.0,210.0666,210.1337,209.731,210.0187,14614.0
2023-01-20 11:30:00,219.0,219.22,218.78,218.78,10755.0,210.0187,210.2296,209.8077,209.8077,10755.0
2023-01-20 11:40:00,218.45,218.65,218.45,218.51,6596.0,209.4912,209.683,209.4912,209.5488,6596.0
2023-01-20 11:50:00,218.37,218.6,218.2,218.36,12485.0,209.4145,209.6351,209.2515,209.4049,12485.0
2023-01-20 12:00:00,218.28,218.66,218.28,218.58,11886.0,209.3282,209.6926,209.3282,209.6159,11886.0
2023-01-20 12:10:00,218.53,218.6,218.27,218.51,18157.0,209.5679,209.6351,209.3186,209.5488,18157.0
2023-01-20 12:20:00,218.51,218.67,218.41,218.55,8634.0,209.5488,209.7022,209.4529,209.5871,8634.0
2023-01-20 12:30:00,218.55,218.63,218.41,218.5,19033.0,209.5871,209.6638,209.4529,209.5392,19033.0
2023-01-20 12:40:00,218.58,218.66,218.44,218.57,9335.0,209.6159,209.6926,209.4816,209.6063,9335.0
2023-01-20 12:50:00,218.61,218.91,218.42,218.52,12261.0,209.6447,209.9324,209.4624,209.5583,12261.0
2023-01-20 13:00:00,218.52,218.64,218.39,218.48,11750.0,209.5583,209.6734,209.4337,209.52,11750.0
2023-01-20 13:10:00,218.42,218.64,218.13,218.25,15610.0,209.4624,209.6734,209.1843,209.2994,15610.0
2023-01-20 13:20:00,218.1,218.4,218.1,218.4,11981.0,209.1556,209.4433,209.1556,209.4433,11981.0
2023-01-20 13:30:00,218.39,218.97,218.31,218.87,15015.0,209.4337,209.9899,209.357,209.894,15015.0
2023-01-20 13:40:00,218.92,219.03,218.69,219.0,14908.0,209.9419,210.0474,209.7214,210.0187,14908.0
2023-01-20 13:50:00,219.04,219.53,218.96,219.34,14729.0,210.057,210.5269,209.9803,210.3447,14729.0
2023-01-20 14:00:00,219.34,219.62,219.31,219.5,12235.0,210.3447,210.6132,210.316,210.4982,12235.0
2023-01-20 14:10:00,219.48,219.89,219.43,219.7,35569.0,210.479,210.8722,210.431,210.69,35569.0
2023-01-20 14:20:00,219.7,220.15,219.7,220.15,12381.0,210.69,211.1215,210.69,211.1215,12381.0
2023-01-20 14:30:00,220.15,220.36,220.15,220.31,14257.0,211.1215,211.3229,211.1215,211.2749,14257.0
2023-01-20 14:40:00,220.32,220.5,219.72,219.83,23012.0,211.2845,211.4571,210.7091,210.8146,23012.0
2023-01-20 14:50:00,219.83,219.85,219.44,219.69,25315.0,210.8146,210.8338,210.4406,210.6804,25315.0
2023-01-20 15:00:00,219.72,220.11,219.68,220.05,13342.0,210.7091,211.0831,210.6708,211.0256,13342.0
2023-01-20 15:10:00,220.05,220.68,220.02,220.51,23578.0,211.0256,211.6298,210.9968,211.4667,23578.0
2023-01-20 15:20:00,220.52,220.59,220.25,220.55,24766.0,211.4763,211.5435,211.2174,211.5051,24766.0
2023-01-20 15:30:00,220.55,220.75,220.29,220.75,33156.0,211.5051,211.6969,211.2558,211.6969,33156.0
2023-01-20 15:40:00,220.76,220.98,220.43,220.95,69808.0,211.7065,211.9175,211.39,211.8887,69808.0
2023-01-20 15:50:00,220.92,220.99,220.6,220.92,140050.0,211.8599,211.9271,211.553,211.8599,140050.0
2023-01-23 09:30:00,220.77,220.92,219.96,220.73,15713.0,211.7161,211.8599,210.9393,211.6777,15713.0
2023-01-23 09:40:00,220.74,221.19,220.15,220.15,13013.0,211.6873,212.1188,211.1215,211.1215,13013.0
2023-01-23 09:50:00,220.2,220.85,220.2,220.56,7755.0,211.1695,211.7928,211.1695,211.5147,7755.0
2023-01-23 10:00:00,220.58,220.74,220.12,220.22,7653.0,211.5339,211.6873,211.0927,211.1886,7653.0
2023-01-23 10:10:00,220.14,220.4,220.05,220.3,11826.0,211.1119,211.3612,211.0256,211.2653,11826.0
2023-01-23 10:20:00,220.22,220.94,220.02,220.92,8682.0,211.1886,211.8791,210.9968,211.8599,8682.0
2023-01-23 10:30:00,221.0,221.3,220.91,221.23,12971.0,211.9366,212.2243,211.8503,212.1572,12971.0
2023-01-23 10:40:00,221.14,221.53,221.09,221.48,14494.0,212.0709,212.4449,212.023,212.397,14494.0
2023-01-23 10:50:00,221.4,221.71,221.4,221.5,9300.0,212.3202,212.6175,212.3202,212.4161,9300.0
2023-01-23 11:00:00,221.5,222.33,221.34,222.28,15595.0,212.4161,213.2121,212.2627,213.1641,15595.0
2023-01-23 11:10:00,222.21,222.22,221.12,221.33,20356.0,213.097,213.1066,212.0517,212.2531,20356.0
2023-01-23 11:20:00,221.45,221.47,220.44,220.49,11117.0,212.3682,212.3874,211.3996,211.4476,11117.0
2023-01-23 11:30:00,220.4,220.87,220.31,220.61,11043.0,211.3612,211.812,211.2749,211.5626,11043.0
2023-01-23 11:40:00,220.62,220.77,220.37,220.62,7549.0,211.5722,211.7161,211.3325,211.5722,7549.0
2023-01-23 11:50:00,220.61,220.87,220.42,220.75,12738.0,211.5626,211.812,211.3804,211.6969,12738.0
2023-01-23 12:00:00,220.74,220.76,220.38,220.43,8211.0,211.6873,211.7065,211.3421,211.39,8211.0
2023-01-23 12:10:00,220.48,220.8,220.43,220.74,8573.0,211.438,211.7448,211.39,211.6873,8573.0
2023-01-23 12:20:00,220.78,221.12,220.72,221.07,11506.0,211.7257,212.0517,211.6681,212.0038,11506.0
2023-01-23 12:30:00,221.07,221.17,220.9,221.11,8774.0,212.0038,212.0997,211.8407,212.0421,8774.0
2023-01-23 12:40:00,221.11,221.32,220.94,221.16,25233.0,212.0421,212.2435,211.8791,212.0901,25233.0
2023-01-23 12:50:00,221.18,221.34,220.79,221.34,13810.0,212.1093,212.2627,211.7353,212.2627,13810.0
2023-01-23 13:00:00,221.43,221.7,221.35,221.7,11392.0,212.349,212.6079,212.2723,212.6079,11392.0
2023-01-23 13:10:00,221.77,221.95,221.39,221.89,17872.0,212.6751,212.8477,212.3106,212.7901,17872.0
2023-01-23 13:20:00,221.95,222.2,221.68,221.88,20067.0,212.8477,213.0874,212.5888,212.7806,20067.0
2023-01-23 13:30:00,221.9,222.39,221.85,222.35,24173.0,212.7997,213.2696,212.7518,213.2313,24173.0
2023-01-23 13:40:00,222.35,222.77,222.35,222.52,19925.0,213.2313,213.6341,213.2313,213.3943,19925.0
2023-01-23 13:50:00,222.56,222.69,222.41,222.54,16215.0,213.4327,213.5573,213.2888,213.4135,16215.0
2023-01-23 14:00:00,222.46,222.65,222.19,222.51,32403.0,213.3368,213.519,213.0778,213.3847,32403.0
2023-01-23 14:10:00,222.52,223.39,222.42,223.33,28015.0,213.3943,214.2286,213.2984,214.1711,28015.0
2023-01-23 14:20:00,223.33,223.4,223.05,223.29,25320.0,214.1711,214.2382,213.9026,214.1327,25320.0
2023-01-23 14:30:00,223.24,223.71,223.24,223.45,30997.0,214.0848,214.5355,214.0848,214.2862,30997.0
2023-01-23 14:40:00,223.4,223.6,222.94,223.09,23439.0,214.2382,214.43,213.7971,213.9409,23439.0
2023-01-23 14:50:00,223.0,223.54,222.83,223.54,64075.0,213.8546,214.3725,213.6916,214.3725,64075.0
2023-01-23 15:00:00,223.59,224.06,223.47,224.06,24894.0,214.4204,214.8711,214.3053,214.8711,24894.0
2023-01-23 15:10:00,224.03,224.88,223.98,224.67,27044.0,214.8424,215.6575,214.7944,215.4561,27044.0
2023-01-23 15:20:00,224.67,224.89,224.31,224.45,24224.0,215.4561,215.6671,215.1109,215.2452,24224.0
2023-01-23 15:30:00,224.46,224.49,223.75,223.98,25665.0,215.2547,215.2835,214.5739,214.7944,25665.0
2023-01-23 15:40:00,223.96,224.08,223.56,223.97,38868.0,214.7753,214.8903,214.3917,214.7848,38868.0
2023-01-23 15:50:00,223.99,224.2,223.87,223.98,144960.0,214.804,215.0054,214.6889,214.7944,144960.0
2023-01-24 09:30:00,222.19,225.75,222.19,225.43,49045.0,213.0778,216.4918,213.0778,216.185,49045.0
2023-01-24 09:40:00,225.33,225.85,225.12,225.56,21959.0,216.0891,216.5877,215.8877,216.3096,21959.0
2023-01-24 09:50:00,225.27,225.67,224.21,224.54,16807.0,216.0315,216.4151,215.015,215.3315,16807.0
2023-01-24 10:00:00,224.36,225.05,224.22,224.81,26978.0,215.1588,215.8205,215.0246,215.5904,26978.0
2023-01-24 10:10:00,224.81,225.06,224.35,224.35,12869.0,215.5904,215.8301,215.1493,215.1493,12869.0
2023-01-24 10:20:00,224.45,224.85,224.42,224.56,11183.0,215.2452,215.6288,215.2164,215.3506,11183.0
2023-01-24 10:30:00,224.52,225.14,224.5,224.85,13781.0,215.3123,215.9069,215.2931,215.6288,13781.0
2023-01-24 10:40:00,224.88,225.72,224.87,225.55,10892.0,215.6575,216.4631,215.6479,216.3,10892.0
2023-01-24 10:50:00,225.54,226.39,225.53,226.39,16436.0,216.2905,217.1056,216.2809,217.1056,16436.0
2023-01-24 11:00:00,226.38,228.24,226.38,227.25,47395.0,217.096,218.8797,217.096,217.9303,47395.0
2023-01-24 11:10:00,227.19,227.48,226.94,227.41,13347.0,217.8728,218.1509,217.633,218.0838,13347.0
2023-01-24 11:20:00,227.45,227.88,226.38,226.72,24205.0,218.1221,218.5345,217.096,217.4221,24205.0
2023-01-24 11:30:00,226.73,226.86,226.38,226.62,31357.0,217.4317,217.5563,217.096,217.3262,31357.0
2023-01-24 11:40:00,226.65,227.32,226.45,227.24,13898.0,217.3549,217.9975,217.1631,217.9207,13898.0
2023-01-24 11:50:00,227.21,227.42,226.88,227.01,26115.0,217.892,218.0934,217.5755,217.7002,26115.0
2023-01-24 12:00:00,227.01,227.1,226.53,226.87,22760.0,217.7002,217.7865,217.2399,217.5659,22760.0
2023-01-24 12:10:00,226.85,227.24,226.77,227.11,11358.0,217.5467,217.9207,217.47,217.7961,11358.0
2023-01-24 12:20:00,227.06,227.22,226.9,227.21,12067.0,217.7481,217.9016,217.5947,217.892,12067.0
2023-01-24 12:30:00,227.21,227.22,226.84,226.84,13552.0,217.892,217.9016,217.5371,217.5371,13552.0
2023-01-24 12:40:00,226.93,227.12,226.73,227.0,21616.0,217.6234,217.8057,217.4317,217.6906,21616.0
2023-01-24 12:50:00,227.0,227.19,226.93,226.94,19401.0,217.6906,217.8728,217.6234,217.633,19401.0
2023-01-24 13:00:00,226.95,226.95,226.48,226.87,19394.0,217.6426,217.6426,217.1919,217.5659,19394.0
2023-01-24 13:10:00,226.88,227.16,226.81,226.97,15433.0,217.5755,217.844,217.5084,217.6618,15433.0
2023-01-24 13:20:00,226.97,226.98,226.54,226.89,12311.0,217.6618,217.6714,217.2494,217.5851,12311.0
2023-01-24 13:30:00,226.88,227.02,226.74,226.8,28659.0,217.5755,217.7098,217.4412,217.4988,28659.0
2023-01-24 13:40:00,226.83,227.16,226.83,227.06,9042.0,217.5275,217.844,217.5275,217.7481,9042.0
2023-01-24 13:50:00,227.02,227.19,226.94,227.02,14818.0,217.7098,217.8728,217.633,217.7098,14818.0
2023-01-24 14:00:00,227.06,227.12,226.87,227.03,15108.0,217.7481,217.8057,217.5659,217.7193,15108.0
2023-01-24 14:10:00,227.08,227.3,226.94,226.95,10553.0,217.7673,217.9783,217.633,217.6426,10553.0
2023-01-24 14:20:00,226.92,227.06,226.88,226.96,20138.0,217.6139,217.7481,217.5755,217.6522,20138.0
2023-01-24 14:30:00,226.98,227.28,226.86,227.28,23160.0,217.6714,217.9591,217.5563,217.9591,23160.0
2023-01-24 14:40:00,227.29,227.77,227.2,227.66,29292.0,217.9687,218.429,217.8824,218.3235,29292.0
2023-01-24 14:50:00,227.66,227.75,227.31,227.43,20100.0,218.3235,218.4098,217.9879,218.1029,20100.0
2023-01-24 15:00:00,227.45,227.53,226.94,227.0,18876.0,218.1221,218.1988,217.633,217.6906,18876.0
2023-01-24 15:10:00,227.05,227.31,226.96,227.31,18370.0,217.7385,217.9879,217.6522,217.9879,18370.0
2023-01-24 15:20:00,227.28,227.34,227.11,227.33,30314.0,217.9591,218.0166,217.7961,218.007,30314.0
2023-01-24 15:30:00,227.34,227.77,227.21,227.63,57422.0,218.0166,218.429,217.892,218.2947,57422.0
2023-01-24 15:40:00,227.61,227.69,227.38,227.66,58911.0,218.2756,218.3523,218.055,218.3235,58911.0
2023-01-24 15:50:00,227.62,227.81,227.23,227.5,147654.0,218.2852,218.4674,217.9111,218.1701,147654.0
2023-01-25 09:30:00,225.71,226.48,224.81,225.8,27072.0,216.4535,217.1919,215.5904,216.5398,27072.0
2023-01-25 09:40:00,225.82,226.1,225.37,225.65,17359.0,216.559,216.8275,216.1274,216.3959,17359.0
2023-01-25 09:50:00,225.59,225.77,225.31,225.31,3740.0,216.3384,216.511,216.0699,216.0699,3740.0
2023-01-25 10:00:00,225.28,225.61,225.11,225.42,10939.0,216.0411,216.3576,215.8781,216.1754,10939.0
2023-01-25 10:10:00,225.4,225.71,225.03,225.3,22314.0,216.1562,216.4535,215.8014,216.0603,22314.0
2023-01-25 10:20:00,225.3,225.35,225.01,225.09,15637.0,216.0603,216.1082,215.7822,215.8589,15637.0
2023-01-25 10:30:00,225.11,225.35,224.68,224.8,9385.0,215.8781,216.1082,215.4657,215.5808,9385.0
2023-01-25 10:40:00,224.84,224.91,224.52,224.58,9169.0,215.6192,215.6863,215.3123,215.3698,9169.0
2023-01-25 10:50:00,224.6,224.76,224.33,224.75,11012.0,215.389,215.5424,215.1301,215.5329,11012.0
2023-01-25 11:00:00,224.75,225.28,224.75,225.18,12579.0,215.5329,216.0411,215.5329,215.9452,12579.0
2023-01-25 11:10:00,225.19,225.46,224.94,225.46,9607.0,215.9548,216.2137,215.7151,216.2137,9607.0
2023-01-25 11:20:00,225.39,225.6,225.28,225.28,5320.0,216.1466,216.348,216.0411,216.0411,5320.0
2023-01-25 11:30:00,225.36,225.43,225.25,225.38,10000.0,216.1178,216.185,216.0123,216.137,10000.0
2023-01-25 11:40:00,225.37,225.42,225.12,225.21,6863.0,216.1274,216.1754,215.8877,215.974,6863.0
2023-01-25 11:50:00,225.19,225.85,225.14,225.65,17286.0,215.9548,216.5877,215.9069,216.3959,17286.0
2023-01-25 12:00:00,225.65,225.91,225.57,225.57,5109.0,216.3959,216.6453,216.3192,216.3192,5109.0
2023-01-25 12:10:00,225.62,225.62,225.26,225.38,14392.0,216.3672,216.3672,216.0219,216.137,14392.0
2023-01-25 12:20:00,225.39,225.65,225.38,225.55,9913.0,216.1466,216.3959,216.137,216.3,9913.0
2023-01-25 12:30:00,225.55,225.65,225.52,225.57,5526.0,216.3,216.3959,216.2713,216.3192,5526.0
2023-01-25 12:40:00,225.61,225.69,225.56,225.66,9194.0,216.3576,216.4343,216.3096,216.4055,9194.0
2023-01-25 12:50:00,225.69,226.28,225.69,226.28,7972.0,216.4343,217.0001,216.4343,217.0001,7972.0
2023-01-25 13:00:00,226.18,226.82,226.18,226.79,6423.0,216.9042,217.518,216.9042,217.4892,6423.0
2023-01-25 13:10:00,226.87,227.09,226.85,227.02,4366.0,217.5659,217.7769,217.5467,217.7098,4366.0
2023-01-25 13:20:00,227.03,227.14,226.96,227.06,4948.0,217.7193,217.8248,217.6522,217.7481,4948.0
2023-01-25 13:30:00,227.07,227.07,226.52,226.65,7752.0,217.7577,217.7577,217.2303,217.3549,7752.0
2023-01-25 13:40:00,226.65,227.03,226.64,226.96,7660.0,217.3549,217.7193,217.3453,217.6522,7660.0
2023-01-25 13:50:00,226.96,227.01,226.8,226.9,6667.0,217.6522,217.7002,217.4988,217.5947,6667.0
2023-01-25 14:00:00,226.97,227.15,226.69,227.15,7484.0,217.6618,217.8344,217.3933,217.8344,7484.0
2023-01-25 14:10:00,227.09,227.98,227.09,227.84,9422.0,217.7769,218.6304,217.7769,218.4961,9422.0
2023-01-25 14:20:00,227.88,227.98,227.38,227.57,13139.0,218.5345,218.6304,218.055,218.2372,13139.0
2023-01-25 14:30:00,227.55,227.79,227.54,227.64,5250.0,218.218,218.4482,218.2084,218.3043,5250.0
2023-01-25 14:40:00,227.6,227.79,227.54,227.6,8151.0,218.266,218.4482,218.2084,218.266,8151.0
2023-01-25 14:50:00,227.59,227.84,227.52,227.68,9755.0,218.2564,218.4961,218.1893,218.3427,9755.0
2023-01-25 15:00:00,227.77,228.02,227.76,227.99,7859.0,218.429,218.6687,218.4194,218.64,7859.0
2023-01-25 15:10:00,227.99,227.99,227.48,227.77,20784.0,218.64,218.64,218.1509,218.429,20784.0
2023-01-25 15:20:00,227.74,227.91,227.68,227.9,20485.0,218.4002,218.5633,218.3427,218.5537,20485.0
2023-01-25 15:30:00,227.93,228.43,227.93,228.33,21053.0,218.5824,219.0619,218.5824,218.966,21053.0
2023-01-25 15:40:00,228.25,228.37,228.02,228.34,36399.0,218.8893,219.0044,218.6687,218.9756,36399.0
2023-01-25 15:50:00,228.39,228.96,228.19,228.93,151559.0,219.0236,219.5702,218.8318,219.5414,151559.0
2023-01-26 09:30:00,230.0,230.0,227.7,228.76,33801.0,220.5675,220.5675,218.3619,219.3784,33801.0
2023-01-26 09:40:00,228.79,229.21,228.38,229.2,46000.0,219.4072,219.8099,219.014,219.8004,46000.0
2023-01-26 09:50:00,229.18,229.84,228.85,229.46,12847.0,219.7812,220.4141,219.4647,220.0497,12847.0
2023-01-26 10:00:00,229.33,229.48,228.88,229.06,19414.0,219.925,220.0689,219.4935,219.6661,19414.0
2023-01-26 10:10:00,229.06,229.4,228.92,229.0,17036.0,219.6661,219.9922,219.5318,219.6086,17036.0
2023-01-26 10:20:00,228.98,229.2,228.44,228.45,12228.0,219.5894,219.8004,219.0715,219.0811,12228.0
2023-01-26 10:30:00,228.37,228.57,227.89,228.24,13162.0,219.0044,219.1962,218.5441,218.8797,13162.0
2023-01-26 10:40:00,228.19,228.99,228.19,228.99,15032.0,218.8318,219.599,218.8318,219.599,15032.0
2023-01-26 10:50:00,229.02,229.03,228.06,228.46,16454.0,219.6277,219.6373,218.7071,219.0907,16454.0
2023-01-26 11:00:00,228.46,228.61,228.33,228.54,9075.0,219.0907,219.2346,218.966,219.1674,9075.0
2023-01-26 11:10:00,228.61,228.78,228.23,228.44,12762.0,219.2346,219.3976,218.8701,219.0715,12762.0
2023-01-26 11:20:00,228.53,228.53,228.13,228.51,8547.0,219.1578,219.1578,218.7742,219.1387,8547.0
2023-01-26 11:30:00,228.49,228.55,228.32,228.34,18620.0,219.1195,219.177,218.9564,218.9756,18620.0
2023-01-26 11:40:00,228.4,228.91,228.31,228.68,9782.0,219.0332,219.5222,218.9469,219.3017,9782.0
2023-01-26 11:50:00,228.68,229.0,228.5,229.0,9408.0,219.3017,219.6086,219.1291,219.6086,9408.0
2023-01-26 12:00:00,229.01,229.41,228.98,229.41,6363.0,219.6181,220.0017,219.5894,220.0017,6363.0
2023-01-26 12:10:00,229.41,229.5,229.18,229.21,8127.0,220.0017,220.0881,219.7812,219.8099,8127.0
2023-01-26 12:20:00,229.21,229.49,229.2,229.4,9169.0,219.8099,220.0785,219.8004,219.9922,9169.0
2023-01-26 12:30:00,229.42,229.55,229.29,229.3,8734.0,220.0113,220.136,219.8867,219.8963,8734.0
2023-01-26 12:40:00,229.38,229.38,228.74,228.79,7184.0,219.973,219.973,219.3592,219.4072,7184.0
2023-01-26 12:50:00,228.72,229.0,228.48,228.56,7996.0,219.34,219.6086,219.1099,219.1866,7996.0
2023-01-26 13:00:00,228.52,228.76,228.43,228.55,8040.0,219.1482,219.3784,219.0619,219.177,8040.0
2023-01-26 13:10:00,228.51,228.65,228.42,228.51,6976.0,219.1387,219.2729,219.0523,219.1387,6976.0
2023-01-26 13:20:00,228.42,228.64,228.39,228.5,7316.0,219.0523,219.2633,219.0236,219.1291,7316.0
2023-01-26 13:30:00,228.44,229.0,228.4,228.95,11876.0,219.0715,219.6086,219.0332,219.5606,11876.0
2023-01-26 13:40:00,228.94,229.02,228.6,228.62,7121.0,219.551,219.6277,219.225,219.2441,7121.0
2023-01-26 13:50:00,228.58,228.62,228.46,228.54,6606.0,219.2058,219.2441,219.0907,219.1674,6606.0
2023-01-26 14:00:00,228.51,228.69,228.39,228.66,9811.0,219.1387,219.3113,219.0236,219.2825,9811.0
2023-01-26 14:10:00,228.61,228.73,228.5,228.6,7037.0,219.2346,219.3496,219.1291,219.225,7037.0
2023-01-26 14:20:00,228.68,228.68,228.39,228.53,12445.0,219.3017,219.3017,219.0236,219.1578,12445.0
2023-01-26 14:30:00,228.56,229.07,228.49,229.02,21154.0,219.1866,219.6757,219.1195,219.6277,21154.0
2023-01-26 14:40:00,229.02,229.04,228.9,228.9,14401.0,219.6277,219.6469,219.5127,219.5127,14401.0
2023-01-26 14:50:00,228.9,228.9,228.62,228.76,7205.0,219.5127,219.5127,219.2441,219.3784,7205.0
2023-01-26 15:00:00,228.76,228.76,228.41,228.5,19528.0,219.3784,219.3784,219.0428,219.1291,19528.0
2023-01-26 15:10:00,228.5,228.74,228.43,228.56,6051.0,219.1291,219.3592,219.0619,219.1866,6051.0
2023-01-26 15:20:00,228.56,228.62,228.44,228.48,12475.0,219.1866,219.2441,219.0715,219.1099,12475.0
2023-01-26 15:30:00,228.48,228.72,228.42,228.51,27041.0,219.1099,219.34,219.0523,219.1387,27041.0
2023-01-26 15:40:00,228.53,228.64,228.42,228.64,51014.0,219.1578,219.2633,219.0523,219.2633,51014.0
2023-01-26 15:50:00,228.6,228.83,228.46,228.52,111110.0,219.225,219.4455,219.0907,219.1482,111110.0
2023-01-27 09:30:00,228.42,228.45,225.88,226.72,50946.0,219.0523,219.0811,216.6165,217.4221,50946.0
2023-01-27 09:40:00,226.74,227.57,226.38,227.34,30030.0,217.4412,218.2372,217.096,218.0166,30030.0
2023-01-27 09:50:00,227.32,228.35,227.32,227.88,16615.0,217.9975,218.9852,217.9975,218.5345,16615.0
2023-01-27 10:00:00,228.0,228.35,227.4,228.32,19778.0,218.6496,218.9852,218.0742,218.9564,19778.0
2023-01-27 10:10:00,228.18,228.79,228.16,228.65,30287.0,218.8222,219.4072,218.803,219.2729,30287.0
2023-01-27 10:20:00,228.58,228.73,228.16,228.56,35020.0,219.2058,219.3496,218.803,219.1866,35020.0
2023-01-27 10:30:00,228.63,229.17,228.08,228.71,37864.0,219.2537,219.7716,218.7263,219.3304,37864.0
2023-01-27 10:40:00,228.71,228.83,228.08,228.26,29235.0,219.3304,219.4455,218.7263,218.8989,29235.0
2023-01-27 10:50:00,228.3,228.3,227.69,227.97,25763.0,218.9373,218.9373,218.3523,218.6208,25763.0
2023-01-27 11:00:00,227.97,228.28,227.73,228.2,28549.0,218.6208,218.9181,218.3906,218.8414,28549.0
2023-01-27 11:10:00,228.04,228.2,227.6,228.1,9367.0,218.6879,218.8414,218.266,218.7455,9367.0
2023-01-27 11:20:00,228.18,228.18,227.59,227.62,10044.0,218.8222,218.8222,218.2564,218.2852,10044.0
2023-01-27 11:30:00,227.61,228.06,227.61,227.82,9745.0,218.2756,218.7071,218.2756,218.4769,9745.0
2023-01-27 11:40:00,227.91,228.06,227.7,228.02,6336.0,218.5633,218.7071,218.3619,218.6687,6336.0
2023-01-27 11:50:00,228.02,228.22,227.89,228.04,14261.0,218.6687,218.8605,218.5441,218.6879,14261.0
2023-01-27 12:00:00,227.99,228.09,227.9,228.07,10133.0,218.64,218.7359,218.5537,218.7167,10133.0
2023-01-27 12:10:00,228.07,228.54,228.07,228.54,6088.0,218.7167,219.1674,218.7167,219.1674,6088.0
2023-01-27 12:20:00,228.5,228.5,227.95,228.26,6596.0,219.1291,219.1291,218.6016,218.8989,6596.0
2023-01-27 12:30:00,228.14,228.26,228.11,228.18,3456.0,218.7838,218.8989,218.7551,218.8222,3456.0
2023-01-27 12:40:00,228.2,228.39,228.15,228.39,6284.0,218.8414,219.0236,218.7934,219.0236,6284.0
2023-01-27 12:50:00,228.35,228.45,228.09,228.09,4765.0,218.9852,219.0811,218.7359,218.7359,4765.0
2023-01-27 13:00:00,228.12,228.23,227.98,228.21,15894.0,218.7646,218.8701,218.6304,218.851,15894.0
2023-01-27 13:10:00,228.21,228.96,228.05,228.65,23790.0,218.851,219.5702,218.6975,219.2729,23790.0
2023-01-27 13:20:00,228.66,229.59,228.65,229.55,17613.0,219.2825,220.1744,219.2729,220.136,17613.0
2023-01-27 13:30:00,229.54,229.56,229.18,229.41,9634.0,220.1264,220.1456,219.7812,220.0017,9634.0
2023-01-27 13:40:00,229.38,229.38,229.0,229.09,4654.0,219.973,219.973,219.6086,219.6949,4654.0
2023-01-27 13:50:00,229.08,229.08,228.69,228.73,5709.0,219.6853,219.6853,219.3113,219.3496,5709.0
2023-01-27 14:00:00,228.73,228.86,228.57,228.72,17994.0,219.3496,219.4743,219.1962,219.34,17994.0
2023-01-27 14:10:00,228.72,229.11,228.62,229.11,10040.0,219.34,219.714,219.2441,219.714,10040.0
2023-01-27 14:20:00,229.1,229.41,229.1,229.41,7752.0,219.7045,220.0017,219.7045,220.0017,7752.0
2023-01-27 14:30:00,229.38,229.62,229.29,229.47,15588.0,219.973,220.2031,219.8867,220.0593,15588.0
2023-01-27 14:40:00,229.47,229.47,229.14,229.44,13729.0,220.0593,220.0593,219.7428,220.0305,13729.0
2023-01-27 14:50:00,229.43,229.95,229.43,229.92,17698.0,220.0209,220.5196,220.0209,220.4908,17698.0
2023-01-27 15:00:00,229.94,230.17,229.9,230.14,20177.0,220.51,220.7306,220.4716,220.7018,20177.0
2023-01-27 15:10:00,230.09,230.13,229.43,229.45,15461.0,220.6539,220.6922,220.0209,220.0401,15461.0
2023-01-27 15:20:00,229.45,229.45,228.93,229.22,24806.0,220.0401,220.0401,219.5414,219.8195,24806.0
2023-01-27 15:30:00,229.22,229.29,229.08,229.18,14296.0,219.8195,219.8867,219.6853,219.7812,14296.0
2023-01-27 15:40:00,229.17,229.22,228.48,228.65,46289.0,219.7716,219.8195,219.1099,219.2729,46289.0
2023-01-27 15:50:00,228.64,228.89,228.34,228.77,133690.0,219.2633,219.5031,218.9756,219.388,133690.0
2023-01-30 09:30:00,228.21,228.95,227.6,228.92,24373.0,218.851,219.5606,218.266,219.5318,24373.0
2023-01-30 09:40:00,229.02,229.71,228.67,229.71,24095.0,219.6277,220.2894,219.2921,220.2894,24095.0
2023-01-30 09:50:00,229.73,230.49,229.2,230.13,19894.0,220.3086,221.0375,219.8004,220.6922,19894.0
2023-01-30 10:00:00,230.23,230.77,229.99,230.65,14367.0,220.7881,221.306,220.558,221.1909,14367.0
2023-01-30 10:10:00,230.68,230.86,230.26,230.26,11368.0,221.2197,221.3923,220.8169,220.8169,11368.0
2023-01-30 10:20:00,230.34,230.57,229.95,230.57,13210.0,220.8936,221.1142,220.5196,221.1142,13210.0
2023-01-30 10:30:00,230.54,230.54,230.17,230.5,12615.0,221.0854,221.0854,220.7306,221.047,12615.0
2023-01-30 10:40:00,230.48,230.51,229.88,230.04,18682.0,221.0279,221.0566,220.4525,220.6059,18682.0
2023-01-30 10:50:00,230.05,230.19,230.0,230.17,18955.0,220.6155,220.7498,220.5675,220.7306,18955.0
2023-01-30 11:00:00,230.09,230.35,229.96,230.01,29178.0,220.6539,220.9032,220.5292,220.5771,29178.0
2023-01-30 11:10:00,230.01,230.62,229.96,230.47,12798.0,220.5771,221.1621,220.5292,221.0183,12798.0
2023-01-30 11:20:00,230.42,230.5,229.88,230.06,20385.0,220.9703,221.047,220.4525,220.6251,20385.0
2023-01-30 11:30:00,230.02,230.24,229.05,229.33,20372.0,220.5867,220.7977,219.6565,219.925,20372.0
2023-01-30 11:40:00,229.27,229.41,229.14,229.24,11937.0,219.8675,220.0017,219.7428,219.8387,11937.0
2023-01-30 11:50:00,229.24,229.74,229.21,229.74,12270.0,219.8387,220.3182,219.8099,220.3182,12270.0
2023-01-30 12:00:00,229.74,229.74,229.42,229.44,14840.0,220.3182,220.3182,220.0113,220.0305,14840.0
2023-01-30 12:10:00,229.43,229.5,229.08,229.24,15035.0,220.0209,220.0881,219.6853,219.8387,15035.0
2023-01-30 12:20:00,229.24,229.62,229.21,229.61,42408.0,219.8387,220.2031,219.8099,220.1935,42408.0
2023-01-30 12:30:00,229.65,230.08,229.6,230.02,32583.0,220.2319,220.6443,220.184,220.5867,32583.0
2023-01-30 12:40:00,229.98,230.14,229.89,230.0,20920.0,220.5484,220.7018,220.4621,220.5675,20920.0
2023-01-30 12:50:00,230.0,230.0,229.18,229.3,18543.0,220.5675,220.5675,219.7812,219.8963,18543.0
2023-01-30 13:00:00,229.25,229.37,228.94,228.98,13411.0,219.8483,219.9634,219.551,219.5894,13411.0
2023-01-30 13:10:00,228.99,229.45,228.88,229.41,16782.0,219.599,220.0401,219.4935,220.0017,16782.0
2023-01-30 13:20:00,229.43,229.47,228.95,229.0,5632.0,220.0209,220.0593,219.5606,219.6086,5632.0
2023-01-30 13:30:00,228.99,229.05,228.84,228.96,18517.0,219.599,219.6565,219.4551,219.5702,18517.0
2023-01-30 13:40:00,229.02,229.11,228.87,229.08,14956.0,219.6277,219.714,219.4839,219.6853,14956.0
2023-01-30 13:50:00,229.03,229.04,228.88,229.01,19005.0,219.6373,219.6469,219.4935,219.6181,19005.0
2023-01-30 14:00:00,229.02,229.03,228.5,228.63,10379.0,219.6277,219.6373,219.1291,219.2537,10379.0
2023-01-30 14:10:00,228.57,228.77,228.53,228.66,29157.0,219.1962,219.388,219.1578,219.2825,29157.0
2023-01-30 14:20:00,228.65,228.79,228.49,228.71,60687.0,219.2729,219.4072,219.1195,219.3304,60687.0
2023-01-30 14:30:00,228.64,228.74,228.13,228.39,71779.0,219.2633,219.3592,218.7742,219.0236,71779.0
2023-01-30 14:40:00,228.41,228.79,227.7,227.74,62768.0,219.0428,219.4072,218.3619,218.4002,62768.0
2023-01-30 14:50:00,227.74,227.85,227.3,227.79,27317.0,218.4002,218.5057,217.9783,218.4482,27317.0
2023-01-30 15:00:00,227.8,228.06,227.79,228.0,24711.0,218.4578,218.7071,218.4482,218.6496,24711.0
2023-01-30 15:10:00,228.0,228.04,227.11,227.11,76298.0,218.6496,218.6879,217.7961,217.7961,76298.0
2023-01-30 15:20:00,227.2,227.28,226.46,226.46,53302.0,217.8824,217.9591,217.1727,217.1727,53302.0
2023-01-30 15:30:00,226.45,226.8,226.18,226.79,67606.0,217.1631,217.4988,216.9042,217.4892,67606.0
2023-01-30 15:40:00,226.77,227.08,226.34,226.49,54402.0,217.47,217.7673,217.0576,217.2015,54402.0
2023-01-30 15:50:00,226.44,227.03,226.08,226.41,150323.0,217.1535,217.7193,216.8083,217.1248,150323.0
2023-01-31 09:30:00,228.23,228.94,226.84,227.06,15047.0,218.8701,219.551,217.5371,217.7481,15047.0
2023-01-31 09:40:00,227.13,227.22,226.53,226.53,33120.0,217.8152,217.9016,217.2399,217.2399,33120.0
2023-01-31 09:50:00,226.5,226.55,225.43,225.44,24713.0,217.2111,217.259,216.185,216.1946,24713.0
2023-01-31 10:00:00,225.48,226.35,225.43,226.02,11297.0,216.2329,217.0672,216.185,216.7508,11297.0
2023-01-31 10:10:00,225.97,226.84,225.8,226.77,37191.0,216.7028,217.5371,216.5398,217.47,37191.0
2023-01-31 10:20:00,226.77,226.77,226.15,226.4,19574.0,217.47,217.47,216.8754,217.1152,19574.0
2023-01-31 10:30:00,226.45,226.74,226.25,226.52,38686.0,217.1631,217.4412,216.9713,217.2303,38686.0
2023-01-31 10:40:00,226.52,227.26,226.52,227.04,11052.0,217.2303,217.9399,217.2303,217.7289,11052.0
2023-01-31 10:50:00,227.14,227.35,227.04,227.1,9632.0,217.8248,218.0262,217.7289,217.7865,9632.0
2023-01-31 11:00:00,227.16,227.82,227.05,227.15,23297.0,217.844,218.4769,217.7385,217.8344,23297.0
2023-01-31 11:10:00,227.12,227.23,226.64,226.89,11564.0,217.8057,217.9111,217.3453,217.5851,11564.0
2023-01-31 11:20:00,226.89,227.36,226.8,227.29,13499.0,217.5851,218.0358,217.4988,217.9687,13499.0
2023-01-31 11:30:00,227.29,227.92,227.29,227.92,14467.0,217.9687,218.5728,217.9687,218.5728,14467.0
2023-01-31 11:40:00,228.0,228.44,227.99,228.44,26215.0,218.6496,219.0715,218.64,219.0715,26215.0
2023-01-31 11:50:00,228.44,228.73,228.38,228.65,19468.0,219.0715,219.3496,219.014,219.2729,19468.0
2023-01-31 12:00:00,228.59,229.08,228.31,228.96,7296.0,219.2154,219.6853,218.9469,219.5702,7296.0
2023-01-31 12:10:00,228.95,229.16,228.84,229.05,17498.0,219.5606,219.762,219.4551,219.6565,17498.0
2023-01-31 12:20:00,229.12,229.18,228.88,228.93,10265.0,219.7236,219.7812,219.4935,219.5414,10265.0
2023-01-31 12:30:00,228.99,229.19,228.93,229.1,7893.0,219.599,219.7908,219.5414,219.7045,7893.0
2023-01-31 12:40:00,229.09,229.22,229.01,229.01,6978.0,219.6949,219.8195,219.6181,219.6181,6978.0
2023-01-31 12:50:00,229.02,229.02,228.68,228.9,5863.0,219.6277,219.6277,219.3017,219.5127,5863.0
2023-01-31 13:00:00,228.82,228.92,228.66,228.84,6222.0,219.4359,219.5318,219.2825,219.4551,6222.0
2023-01-31 13:10:00,228.79,228.87,228.7,228.7,5367.0,219.4072,219.4839,219.3209,219.3209,5367.0
2023-01-31 13:20:00,228.78,229.15,228.63,229.14,10396.0,219.3976,219.7524,219.2537,219.7428,10396.0
2023-01-31 13:30:00,229.14,229.18,229.01,229.04,8810.0,219.7428,219.7812,219.6181,219.6469,8810.0
2023-01-31 13:40:00,228.96,229.0,228.54,228.56,5633.0,219.5702,219.6086,219.1674,219.1866,5633.0
2023-01-31 13:50:00,228.67,228.95,228.46,228.92,35724.0,219.2921,219.5606,219.0907,219.5318,35724.0
2023-01-31 14:00:00,228.96,229.55,228.95,229.37,5886.0,219.5702,220.136,219.5606,219.9634,5886.0
2023-01-31 14:10:00,229.3,229.41,229.16,229.16,6503.0,219.8963,220.0017,219.762,219.762,6503.0
2023-01-31 14:20:00,229.2,229.65,229.18,229.65,11102.0,219.8004,220.2319,219.7812,220.2319,11102.0
2023-01-31 14:30:00,229.68,229.96,229.68,229.91,8402.0,220.2607,220.5292,220.2607,220.4812,8402.0
2023-01-31 14:40:00,229.91,230.14,229.79,229.86,6131.0,220.4812,220.7018,220.3662,220.4333,6131.0
2023-01-31 14:50:00,229.82,229.84,229.37,229.37,7220.0,220.3949,220.4141,219.9634,219.9634,7220.0
2023-01-31 15:00:00,229.38,229.74,229.35,229.4,6729.0,219.973,220.3182,219.9442,219.9922,6729.0
2023-01-31 15:10:00,229.36,229.48,229.1,229.15,9266.0,219.9538,220.0689,219.7045,219.7524,9266.0
2023-01-31 15:20:00,229.19,229.34,228.94,229.06,11799.0,219.7908,219.9346,219.551,219.6661,11799.0
2023-01-31 15:30:00,229.06,229.51,229.02,229.49,19346.0,219.6661,220.0976,219.6277,220.0785,19346.0
2023-01-31 15:40:00,229.47,230.19,229.44,229.95,34648.0,220.0593,220.7498,220.0305,220.5196,34648.0
2023-01-31 15:50:00,230.05,231.58,230.05,231.52,157055.0,220.6155,222.0827,220.6155,222.0252,157055.0
2023-02-01 09:30:00,231.0,232.77,230.81,232.37,26056.0,221.5265,223.2239,221.3443,222.8404,26056.0
2023-02-01 09:40:00,232.36,232.37,231.72,232.18,9364.0,222.8308,222.8404,222.217,222.6581,9364.0
2023-02-01 09:50:00,232.07,232.52,231.83,231.95,18027.0,222.5527,222.9842,222.3225,222.4376,18027.0
2023-02-01 10:00:00,231.77,232.12,231.62,232.04,13364.0,222.265,222.6006,222.1211,222.5239,13364.0
2023-02-01 10:10:00,232.11,232.44,231.84,232.08,31252.0,222.591,222.9075,222.3321,222.5622,31252.0
2023-02-01 10:20:00,232.12,232.6,232.04,232.11,86873.0,222.6006,223.0609,222.5239,222.591,86873.0
2023-02-01 10:30:00,232.11,232.31,231.94,232.04,6377.0,222.591,222.7828,222.428,222.5239,6377.0
2023-02-01 10:40:00,232.01,232.01,231.51,231.88,8363.0,222.4951,222.4951,222.0156,222.3704,8363.0
2023-02-01 10:50:00,231.81,231.96,231.68,231.84,14005.0,222.3033,222.4472,222.1786,222.3321,14005.0
2023-02-01 11:00:00,231.89,232.21,231.82,232.11,21542.0,222.38,222.6869,222.3129,222.591,21542.0
2023-02-01 11:10:00,232.11,232.23,231.84,232.04,20043.0,222.591,222.7061,222.3321,222.5239,20043.0
2023-02-01 11:20:00,232.09,232.51,232.01,232.22,24073.0,222.5718,222.9746,222.4951,222.6965,24073.0
2023-02-01 11:30:00,232.25,232.33,232.0,232.04,7956.0,222.7253,222.802,222.4855,222.5239,7956.0
2023-02-01 11:40:00,232.15,232.41,232.06,232.06,4490.0,222.6294,222.8787,222.5431,222.5431,4490.0
2023-02-01 11:50:00,232.06,232.22,231.94,232.02,10509.0,222.5431,222.6965,222.428,222.5047,10509.0
2023-02-01 12:00:00,232.02,232.18,231.98,232.12,7294.0,222.5047,222.6581,222.4663,222.6006,7294.0
2023-02-01 12:10:00,232.12,232.12,231.88,231.88,6145.0,222.6006,222.6006,222.3704,222.3704,6145.0
2023-02-01 12:20:00,231.95,232.12,231.84,232.03,8687.0,222.4376,222.6006,222.3321,222.5143,8687.0
2023-02-01 12:30:00,232.0,232.11,231.78,231.78,10057.0,222.4855,222.591,222.2745,222.2745,10057.0
2023-02-01 12:40:00,231.81,231.87,231.69,231.69,3937.0,222.3033,222.3609,222.1882,222.1882,3937.0
2023-02-01 12:50:00,231.66,232.04,231.65,232.02,14041.0,222.1595,222.5239,222.1499,222.5047,14041.0
2023-02-01 13:00:00,231.98,232.2,231.86,232.03,7584.0,222.4663,222.6773,222.3513,222.5143,7584.0
2023-02-01 13:10:00,232.08,232.16,231.98,232.02,7598.0,222.5622,222.639,222.4663,222.5047,7598.0
2023-02-01 13:20:00,232.02,232.08,231.94,232.02,5525.0,222.5047,222.5622,222.428,222.5047,5525.0
2023-02-01 13:30:00,232.02,232.13,231.92,231.98,11014.0,222.5047,222.6102,222.4088,222.4663,11014.0
2023-02-01 13:40:00,231.98,232.08,231.75,231.96,12235.0,222.4663,222.5622,222.2458,222.4472,12235.0
2023-02-01 13:50:00,231.92,232.24,231.86,232.11,11451.0,222.4088,222.7157,222.3513,222.591,11451.0
2023-02-01 14:00:00,231.84,232.01,231.3,231.85,16173.0,222.3321,222.4951,221.8142,222.3417,16173.0
2023-02-01 14:10:00,231.98,232.04,231.5,231.8,5799.0,222.4663,222.5239,222.006,222.2937,5799.0
2023-02-01 14:20:00,231.75,232.19,231.69,231.89,11834.0,222.2458,222.6677,222.1882,222.38,11834.0
2023-02-01 14:30:00,231.95,232.71,231.18,232.71,23644.0,222.4376,223.1664,221.6992,223.1664,23644.0
2023-02-01 14:40:00,233.02,233.61,232.67,233.11,28912.0,223.4637,224.0295,223.128,223.55,28912.0
2023-02-01 14:50:00,232.85,233.14,232.23,232.43,13092.0,223.3007,223.5788,222.7061,222.8979,13092.0
2023-02-01 15:00:00,232.58,232.91,232.44,232.91,37281.0,223.0417,223.3582,222.9075,223.3582,37281.0
2023-02-01 15:10:00,232.9,232.91,232.18,232.59,16805.0,223.3486,223.3582,222.6581,223.0513,16805.0
2023-02-01 15:20:00,232.56,232.83,232.28,232.76,13040.0,223.0226,223.2815,222.754,223.2144,13040.0
2023-02-01 15:30:00,232.75,233.73,232.75,233.56,19940.0,223.2048,224.1446,223.2048,223.9815,19940.0
2023-02-01 15:40:00,233.57,233.76,232.71,232.77,32044.0,223.9911,224.1733,223.1664,223.2239,32044.0
2023-02-01 15:50:00,232.71,233.6,232.58,233.59,149799.0,223.1664,224.0199,223.0417,224.0103,149799.0
2023-02-02 09:30:00,233.23,233.33,230.8,231.39,12258.0,223.6651,223.761,221.3347,221.9005,12258.0
2023-02-02 09:40:00,231.49,231.85,231.2,231.27,17076.0,221.9964,222.3417,221.7183,221.7855,17076.0
2023-02-02 09:50:00,231.33,232.07,231.05,232.07,18432.0,221.843,222.5527,221.5745,222.5527,18432.0
2023-02-02 10:00:00,232.17,232.21,231.36,231.36,3834.0,222.6486,222.6869,221.8718,221.8718,3834.0
2023-02-02 10:10:00,231.3,232.45,231.16,232.31,12945.0,221.8142,222.9171,221.68,222.7828,12945.0
2023-02-02 10:20:00,232.4,232.47,232.0,232.0,13428.0,222.8691,222.9362,222.4855,222.4855,13428.0
2023-02-02 10:30:00,232.12,232.86,232.1,232.7,14145.0,222.6006,223.3103,222.5814,223.1568,14145.0
2023-02-02 10:40:00,232.7,233.06,232.67,232.84,6683.0,223.1568,223.5021,223.128,223.2911,6683.0
2023-02-02 10:50:00,232.91,232.91,232.69,232.9,3586.0,223.3582,223.3582,223.1472,223.3486,3586.0
2023-02-02 11:00:00,232.82,232.9,232.51,232.9,9562.0,223.2719,223.3486,222.9746,223.3486,9562.0
2023-02-02 11:10:00,232.92,233.12,232.53,232.59,13016.0,223.3678,223.5596,222.9938,223.0513,13016.0
2023-02-02 11:20:00,232.62,232.81,232.37,232.56,7075.0,223.0801,223.2623,222.8404,223.0226,7075.0
2023-02-02 11:30:00,232.53,232.86,232.36,232.42,32057.0,222.9938,223.3103,222.8308,222.8883,32057.0
2023-02-02 11:40:00,232.34,232.41,231.74,232.29,5212.0,222.8116,222.8787,222.2362,222.7636,5212.0
2023-02-02 11:50:00,232.33,232.51,232.16,232.4,21129.0,222.802,222.9746,222.639,222.8691,21129.0
2023-02-02 12:00:00,232.31,232.52,231.8,231.84,21492.0,222.7828,222.9842,222.2937,222.3321,21492.0
2023-02-02 12:10:00,231.91,232.28,231.86,232.03,7207.0,222.3992,222.754,222.3513,222.5143,7207.0
2023-02-02 12:20:00,231.98,232.38,231.98,232.26,10848.0,222.4663,222.8499,222.4663,222.7349,10848.0
2023-02-02 12:30:00,232.33,232.56,232.28,232.52,6799.0,222.802,223.0226,222.754,222.9842,6799.0
2023-02-02 12:40:00,232.45,232.52,232.32,232.52,3595.0,222.9171,222.9842,222.7924,222.9842,3595.0
2023-02-02 12:50:00,232.44,232.66,232.4,232.6,3366.0,222.9075,223.1185,222.8691,223.0609,3366.0
2023-02-02 13:00:00,232.69,233.03,232.57,232.64,5727.0,223.1472,223.4733,223.0321,223.0993,5727.0
2023-02-02 13:10:00,232.58,232.69,232.4,232.69,7066.0,223.0417,223.1472,222.8691,223.1472,7066.0
2023-02-02 13:20:00,232.71,232.84,232.62,232.63,7402.0,223.1664,223.2911,223.0801,223.0897,7402.0
2023-02-02 13:30:00,232.64,232.94,232.61,232.88,6013.0,223.0993,223.387,223.0705,223.3294,6013.0
2023-02-02 13:40:00,232.96,233.09,232.81,233.09,7511.0,223.4062,223.5308,223.2623,223.5308,7511.0
2023-02-02 13:50:00,233.0,233.21,232.99,233.2,4914.0,223.4445,223.6459,223.4349,223.6363,4914.0
2023-02-02 14:00:00,233.19,233.47,233.1,233.1,10030.0,223.6267,223.8952,223.5404,223.5404,10030.0
2023-02-02 14:10:00,233.1,233.14,232.38,232.75,18270.0,223.5404,223.5788,222.8499,223.2048,18270.0
2023-02-02 14:20:00,232.81,233.21,232.74,232.93,28397.0,223.2623,223.6459,223.1952,223.3774,28397.0
2023-02-02 14:30:00,232.95,233.17,232.55,232.97,25296.0,223.3966,223.6075,223.013,223.4157,25296.0
2023-02-02 14:40:00,233.02,233.23,232.78,233.19,9007.0,223.4637,223.6651,223.2335,223.6267,9007.0
2023-02-02 14:50:00,233.08,233.11,232.68,232.69,29877.0,223.5212,223.55,223.1376,223.1472,29877.0
2023-02-02 15:00:00,232.68,233.18,232.67,232.77,8756.0,223.1376,223.6171,223.128,223.2239,8756.0
2023-02-02 15:10:00,232.83,233.11,232.77,233.1,7240.0,223.2815,223.55,223.2239,223.5404,7240.0
2023-02-02 15:20:00,233.11,233.35,232.88,233.05,11077.0,223.55,223.7802,223.3294,223.4925,11077.0
2023-02-02 15:30:00,233.03,233.35,232.95,232.96,16010.0,223.4733,223.7802,223.3966,223.4062,16010.0
2023-02-02 15:40:00,232.99,233.03,232.42,232.5,19593.0,223.4349,223.4733,222.8883,222.965,19593.0
2023-02-02 15:50:00,232.5,232.7,232.26,232.45,81062.0,222.965,223.1568,222.7349,222.9171,81062.0
2023-02-03 09:30:00,231.66,231.66,230.57,231.38,204189.0,222.1595,222.1595,221.1142,221.891,204189.0
2023-02-03 09:40:00,231.22,231.46,230.05,230.12,8573.0,221.7375,221.9677,220.6155,220.6826,8573.0
2023-02-03 09:50:00,230.0,230.0,228.61,229.14,10789.0,220.5675,220.5675,219.2346,219.7428,10789.0
2023-02-03 10:00:00,228.74,229.36,228.34,229.36,9580.0,219.3592,219.9538,218.9756,219.9538,9580.0
2023-02-03 10:10:00,229.31,229.9,229.29,229.83,5920.0,219.9058,220.4716,219.8867,220.4045,5920.0
2023-02-03 10:20:00,229.66,230.43,229.66,230.42,8758.0,220.2415,220.9799,220.2415,220.9703,8758.0
2023-02-03 10:30:00,230.5,230.83,230.4,230.78,37212.0,221.047,221.3635,220.9511,221.3156,37212.0
2023-02-03 10:40:00,230.84,230.84,229.87,229.87,5269.0,221.3731,221.3731,220.4429,220.4429,5269.0
2023-02-03 10:50:00,229.82,230.28,229.65,230.11,7533.0,220.3949,220.8361,220.2319,220.673,7533.0
2023-02-03 11:00:00,230.2,230.34,230.1,230.27,6061.0,220.7593,220.8936,220.6634,220.8265,6061.0
2023-02-03 11:10:00,230.36,230.68,230.23,230.37,5454.0,220.9128,221.2197,220.7881,220.9224,5454.0
2023-02-03 11:20:00,230.34,230.96,230.33,230.88,47027.0,220.8936,221.4882,220.884,221.4115,47027.0
2023-02-03 11:30:00,230.84,231.16,230.5,230.52,4825.0,221.3731,221.68,221.047,221.0662,4825.0
2023-02-03 11:40:00,230.7,230.8,230.4,230.4,3140.0,221.2388,221.3347,220.9511,220.9511,3140.0
2023-02-03 11:50:00,230.39,230.48,230.13,230.13,4482.0,220.9416,221.0279,220.6922,220.6922,4482.0
2023-02-03 12:00:00,230.09,230.41,230.03,230.29,3609.0,220.6539,220.9607,220.5963,220.8457,3609.0
2023-02-03 12:10:00,230.33,230.47,230.26,230.44,3835.0,220.884,221.0183,220.8169,220.9895,3835.0
2023-02-03 12:20:00,230.34,230.69,230.34,230.66,3737.0,220.8936,221.2292,220.8936,221.2005,3737.0
2023-02-03 12:30:00,230.58,230.68,230.45,230.5,3709.0,221.1238,221.2197,220.9991,221.047,3709.0
2023-02-03 12:40:00,230.5,230.66,230.44,230.44,3239.0,221.047,221.2005,220.9895,220.9895,3239.0
2023-02-03 12:50:00,230.44,230.58,230.15,230.2,5060.0,220.9895,221.1238,220.7114,220.7593,5060.0
2023-02-03 13:00:00,230.17,230.32,229.95,230.15,9544.0,220.7306,220.8744,220.5196,220.7114,9544.0
2023-02-03 13:10:00,230.08,230.28,230.0,230.2,10429.0,220.6443,220.8361,220.5675,220.7593,10429.0
2023-02-03 13:20:00,230.18,230.36,230.0,230.04,4585.0,220.7402,220.9128,220.5675,220.6059,4585.0
2023-02-03 13:30:00,230.0,230.18,229.98,230.08,3100.0,220.5675,220.7402,220.5484,220.6443,3100.0
2023-02-03 13:40:00,230.05,230.22,229.99,230.12,13805.0,220.6155,220.7785,220.558,220.6826,13805.0
2023-02-03 13:50:00,230.22,230.59,230.17,230.58,2527.0,220.7785,221.1333,220.7306,221.1238,2527.0
2023-02-03 14:00:00,230.65,230.65,230.27,230.48,6039.0,221.1909,221.1909,220.8265,221.0279,6039.0
2023-02-03 14:10:00,230.38,230.41,230.0,230.0,3980.0,220.932,220.9607,220.5675,220.5675,3980.0
2023-02-03 14:20:00,230.09,230.21,229.94,230.17,5788.0,220.6539,220.7689,220.51,220.7306,5788.0
2023-02-03 14:30:00,230.24,230.41,229.88,230.4,5834.0,220.7977,220.9607,220.4525,220.9511,5834.0
2023-02-03 14:40:00,230.33,230.48,230.05,230.41,5552.0,220.884,221.0279,220.6155,220.9607,5552.0
2023-02-03 14:50:00,230.4,230.69,230.21,230.34,5771.0,220.9511,221.2292,220.7689,220.8936,5771.0
2023-02-03 15:00:00,230.14,230.29,229.99,230.19,18521.0,220.7018,220.8457,220.558,220.7498,18521.0
2023-02-03 15:10:00,230.16,230.3,229.96,230.17,12940.0,220.721,220.8552,220.5292,220.7306,12940.0
2023-02-03 15:20:00,230.17,230.25,229.98,230.03,6419.0,220.7306,220.8073,220.5484,220.5963,6419.0
2023-02-03 15:30:00,230.08,230.55,229.99,230.06,24861.0,220.6443,221.095,220.558,220.6251,24861.0
2023-02-03 15:40:00,230.08,230.95,230.08,230.81,31103.0,220.6443,221.4786,220.6443,221.3443,31103.0
2023-02-03 15:50:00,230.82,231.5,230.66,230.87,107570.0,221.3539,222.006,221.2005,221.4019,107570.0
2023-02-06 09:30:00,229.95,231.54,229.83,231.26,18725.0,220.5196,222.0444,220.4045,221.7759,18725.0
2023-02-06 09:40:00,231.2,231.41,230.56,231.06,10952.0,221.7183,221.9197,221.1046,221.5841,10952.0
2023-02-06 09:50:00,231.06,231.51,230.94,230.97,16270.0,221.5841,222.0156,221.469,221.4978,16270.0
2023-02-06 10:00:00,231.08,231.13,230.08,230.21,6166.0,221.6033,221.6512,220.6443,220.7689,6166.0
2023-02-06 10:10:00,230.13,230.42,229.95,230.19,7229.0,220.6922,220.9703,220.5196,220.7498,7229.0
2023-02-06 10:20:00,230.16,230.26,229.85,230.1,9634.0,220.721,220.8169,220.4237,220.6634,9634.0
2023-02-06 10:30:00,230.11,230.94,230.1,230.89,7730.0,220.673,221.469,220.6634,221.421,7730.0
2023-02-06 10:40:00,230.83,230.83,230.3,230.33,6685.0,221.3635,221.3635,220.8552,220.884,6685.0
2023-02-06 10:50:00,230.35,231.0,230.35,230.47,7834.0,220.9032,221.5265,220.9032,221.0183,7834.0
2023-02-06 11:00:00,230.54,230.96,230.33,230.78,9502.0,221.0854,221.4882,220.884,221.3156,9502.0
2023-02-06 11:10:00,230.84,231.15,230.56,231.15,6223.0,221.3731,221.6704,221.1046,221.6704,6223.0
2023-02-06 11:20:00,231.12,231.47,231.12,231.28,11837.0,221.6416,221.9773,221.6416,221.7951,11837.0
2023-02-06 11:30:00,231.23,231.44,231.09,231.09,9095.0,221.7471,221.9485,221.6128,221.6128,9095.0
2023-02-06 11:40:00,231.13,231.39,230.93,231.09,11663.0,221.6512,221.9005,221.4594,221.6128,11663.0
2023-02-06 11:50:00,231.14,231.18,230.91,230.97,12824.0,221.6608,221.6992,221.4402,221.4978,12824.0
2023-02-06 12:00:00,230.96,231.16,230.86,231.07,6635.0,221.4882,221.68,221.3923,221.5937,6635.0
2023-02-06 12:10:00,231.1,231.11,230.97,231.02,4475.0,221.6224,221.632,221.4978,221.5457,4475.0
2023-02-06 12:20:00,231.09,231.16,230.85,230.87,4416.0,221.6128,221.68,221.3827,221.4019,4416.0
2023-02-06 12:30:00,230.87,231.32,230.79,231.24,12230.0,221.4019,221.8334,221.3251,221.7567,12230.0
2023-02-06 12:40:00,231.22,231.56,231.19,231.47,8639.0,221.7375,222.0636,221.7087,221.9773,8639.0
2023-02-06 12:50:00,231.45,231.47,231.17,231.31,7354.0,221.9581,221.9773,221.6896,221.8238,7354.0
2023-02-06 13:00:00,231.36,231.67,231.26,231.58,8412.0,221.8718,222.1691,221.7759,222.0827,8412.0
2023-02-06 13:10:00,231.62,231.63,231.4,231.63,8757.0,222.1211,222.1307,221.9101,222.1307,8757.0
2023-02-06 13:20:00,231.67,231.83,231.56,231.56,9343.0,222.1691,222.3225,222.0636,222.0636,9343.0
2023-02-06 13:30:00,231.57,231.76,231.54,231.71,7989.0,222.0732,222.2554,222.0444,222.2074,7989.0
2023-02-06 13:40:00,231.7,231.91,231.57,231.81,8528.0,222.1978,222.3992,222.0732,222.3033,8528.0
2023-02-06 13:50:00,231.9,231.97,231.52,231.54,7654.0,222.3896,222.4568,222.0252,222.0444,7654.0
2023-02-06 14:00:00,231.63,231.86,231.43,231.84,7762.0,222.1307,222.3513,221.9389,222.3321,7762.0
2023-02-06 14:10:00,231.81,231.85,231.49,231.74,7577.0,222.3033,222.3417,221.9964,222.2362,7577.0
2023-02-06 14:20:00,231.7,231.79,231.15,231.15,9438.0,222.1978,222.2841,221.6704,221.6704,9438.0
2023-02-06 14:30:00,231.2,231.29,231.02,231.1,7961.0,221.7183,221.8046,221.5457,221.6224,7961.0
2023-02-06 14:40:00,231.04,231.15,230.97,231.06,7768.0,221.5649,221.6704,221.4978,221.5841,7768.0
2023-02-06 14:50:00,231.06,231.09,230.74,231.0,12571.0,221.5841,221.6128,221.2772,221.5265,12571.0
2023-02-06 15:00:00,231.04,231.16,230.84,231.16,11618.0,221.5649,221.68,221.3731,221.68,11618.0
2023-02-06 15:10:00,231.22,231.37,231.02,231.17,15288.0,221.7375,221.8814,221.5457,221.6896,15288.0
2023-02-06 15:20:00,231.15,231.38,231.14,231.24,17196.0,221.6704,221.891,221.6608,221.7567,17196.0
2023-02-06 15:30:00,231.13,231.97,231.07,231.85,23637.0,221.6512,222.4568,221.5937,222.3417,23637.0
2023-02-06 15:40:00,231.89,232.14,231.82,231.96,32431.0,222.38,222.6198,222.3129,222.4472,32431.0
2023-02-06 15:50:00,231.98,232.22,231.93,232.03,72111.0,222.4663,222.6965,222.4184,222.5143,72111.0
2023-02-07 09:30:00,229.3,229.85,228.75,229.23,21741.0,220.6601,221.1894,220.1309,220.5928,21741.0
2023-02-07 09:40:00,229.2,230.36,229.2,229.74,31170.0,220.5639,221.6802,220.5639,221.0836,31170.0
2023-02-07 09:50:00,229.71,230.01,229.46,229.72,7123.0,221.0547,221.3434,220.8141,221.0643,7123.0
2023-02-07 10:00:00,229.72,229.83,229.18,229.62,16727.0,221.0643,221.1702,220.5447,220.9681,16727.0
2023-02-07 10:10:00,229.61,229.65,229.29,229.57,10378.0,220.9585,220.997,220.6505,220.92,10378.0
2023-02-07 10:20:00,229.58,229.64,229.1,229.19,26183.0,220.9296,220.9873,220.4677,220.5543,26183.0
2023-02-07 10:30:00,229.19,229.34,228.92,229.34,14896.0,220.5543,220.6986,220.2945,220.6986,14896.0
2023-02-07 10:40:00,229.3,229.55,229.2,229.41,15163.0,220.6601,220.9007,220.5639,220.766,15163.0
2023-02-07 10:50:00,229.46,229.97,229.46,229.55,11956.0,220.8141,221.3049,220.8141,220.9007,11956.0
2023-02-07 11:00:00,229.53,230.05,229.5,229.94,10199.0,220.8815,221.3819,220.8526,221.276,10199.0
2023-02-07 11:10:00,229.99,230.18,229.6,229.61,9926.0,221.3241,221.507,220.9488,220.9585,9926.0
2023-02-07 11:20:00,229.61,229.67,229.22,229.29,7311.0,220.9585,221.0162,220.5832,220.6505,7311.0
2023-02-07 11:30:00,229.41,229.6,229.33,229.56,6523.0,220.766,220.9488,220.689,220.9104,6523.0
2023-02-07 11:40:00,229.5,229.73,229.22,229.73,30248.0,220.8526,221.0739,220.5832,221.0739,30248.0
2023-02-07 11:50:00,229.63,229.83,229.11,229.4,16097.0,220.9777,221.1702,220.4773,220.7564,16097.0
2023-02-07 12:00:00,229.39,229.67,229.27,229.29,7236.0,220.7468,221.0162,220.6313,220.6505,7236.0
2023-02-07 12:10:00,229.33,229.33,228.95,229.24,6541.0,220.689,220.689,220.3233,220.6024,6541.0
2023-02-07 12:20:00,229.29,229.33,229.21,229.24,7619.0,220.6505,220.689,220.5735,220.6024,7619.0
2023-02-07 12:30:00,229.26,229.41,229.1,229.3,14686.0,220.6217,220.766,220.4677,220.6601,14686.0
2023-02-07 12:40:00,229.37,230.47,229.37,230.32,8756.0,220.7275,221.7861,220.7275,221.6417,8756.0
2023-02-07 12:50:00,230.4,230.68,230.07,230.3,8700.0,221.7187,221.9881,221.4011,221.6225,8700.0
2023-02-07 13:00:00,230.43,230.63,230.27,230.28,6038.0,221.7476,221.94,221.5936,221.6032,6038.0
2023-02-07 13:10:00,230.37,230.38,229.48,229.62,57295.0,221.6898,221.6995,220.8334,220.9681,57295.0
2023-02-07 13:20:00,229.52,229.53,229.16,229.16,8612.0,220.8719,220.8815,220.5254,220.5254,8612.0
2023-02-07 13:30:00,229.11,229.11,228.56,228.77,27309.0,220.4773,220.4773,219.948,220.1501,27309.0
2023-02-07 13:40:00,228.82,229.05,228.67,228.92,17679.0,220.1982,220.4196,220.0539,220.2945,17679.0
2023-02-07 13:50:00,228.86,229.43,228.85,229.43,9784.0,220.2367,220.7852,220.2271,220.7852,9784.0
2023-02-07 14:00:00,229.44,230.43,229.44,230.34,8650.0,220.7949,221.7476,220.7949,221.661,8650.0
2023-02-07 14:10:00,230.27,230.38,230.11,230.16,9630.0,221.5936,221.6995,221.4396,221.4877,9630.0
2023-02-07 14:20:00,230.19,230.19,229.86,229.95,8377.0,221.5166,221.5166,221.199,221.2857,8377.0
2023-02-07 14:30:00,229.95,230.28,229.6,229.61,62030.0,221.2857,221.6032,220.9488,220.9585,62030.0
2023-02-07 14:40:00,229.56,229.91,229.49,229.8,9303.0,220.9104,221.2472,220.843,221.1413,9303.0
2023-02-07 14:50:00,229.69,230.08,229.56,230.03,8659.0,221.0355,221.4108,220.9104,221.3626,8659.0
2023-02-07 15:00:00,230.1,230.43,229.73,229.83,8210.0,221.43,221.7476,221.0739,221.1702,8210.0
2023-02-07 15:10:00,229.88,230.03,229.55,229.86,17635.0,221.2183,221.3626,220.9007,221.199,17635.0
2023-02-07 15:20:00,229.94,230.34,229.91,230.09,11186.0,221.276,221.661,221.2472,221.4204,11186.0
2023-02-07 15:30:00,230.12,230.38,230.0,230.37,18697.0,221.4492,221.6995,221.3338,221.6898,18697.0
2023-02-07 15:40:00,230.39,230.54,230.25,230.52,29251.0,221.7091,221.8534,221.5744,221.8342,29251.0
2023-02-07 15:50:00,230.55,230.91,230.13,230.31,85116.0,221.863,222.2095,221.4589,221.6321,85116.0
2023-02-08 09:30:00,229.97,230.0,228.99,229.95,19787.0,221.3049,221.3338,220.3618,221.2857,19787.0
2023-02-08 09:40:00,229.97,230.39,229.97,230.23,9644.0,221.3049,221.7091,221.3049,221.5551,9644.0
2023-02-08 09:50:00,230.19,230.82,229.98,230.67,9058.0,221.5166,222.1229,221.3145,221.9785,9058.0
2023-02-08 10:00:00,230.64,230.93,229.89,230.13,19096.0,221.9497,222.2287,221.2279,221.4589,19096.0
2023-02-08 10:10:00,230.07,230.62,230.07,230.62,11017.0,221.4011,221.9304,221.4011,221.9304,11017.0
2023-02-08 10:20:00,230.47,231.04,230.4,230.95,139187.0,221.7861,222.3346,221.7187,222.248,139187.0
2023-02-08 10:30:00,231.06,231.06,230.56,230.82,12657.0,222.3538,222.3538,221.8727,222.1229,12657.0
2023-02-08 10:40:00,230.85,231.07,230.69,231.04,6865.0,222.1517,222.3635,221.9978,222.3346,6865.0
2023-02-08 10:50:00,231.1,231.13,230.83,231.01,4806.0,222.3923,222.4212,222.1325,222.3057,4806.0
2023-02-08 11:00:00,231.06,231.5,230.98,231.49,8277.0,222.3538,222.7773,222.2768,222.7676,8277.0
2023-02-08 11:10:00,231.4,231.52,231.29,231.29,3346.0,222.681,222.7965,222.5752,222.5752,3346.0
2023-02-08 11:20:00,231.26,231.3,230.35,230.55,4740.0,222.5463,222.5848,221.6706,221.863,4740.0
2023-02-08 11:30:00,230.62,230.62,230.34,230.35,5544.0,221.9304,221.9304,221.661,221.6706,5544.0
2023-02-08 11:40:00,230.35,230.46,230.08,230.24,2810.0,221.6706,221.7764,221.4108,221.5647,2810.0
2023-02-08 11:50:00,230.2,230.6,230.12,230.39,12086.0,221.5262,221.9112,221.4492,221.7091,12086.0
2023-02-08 12:00:00,230.22,230.54,230.09,230.4,9417.0,221.5455,221.8534,221.4204,221.7187,9417.0
2023-02-08 12:10:00,230.51,230.66,230.3,230.58,24341.0,221.8246,221.9689,221.6225,221.8919,24341.0
2023-02-08 12:20:00,230.67,231.15,230.62,230.8,29381.0,221.9785,222.4404,221.9304,222.1036,29381.0
2023-02-08 12:30:00,230.85,231.03,230.79,230.8,6179.0,222.1517,222.325,222.094,222.1036,6179.0
2023-02-08 12:40:00,230.79,230.98,230.65,230.98,2538.0,222.094,222.2768,221.9593,222.2768,2538.0
2023-02-08 12:50:00,230.98,230.98,230.66,230.66,4202.0,222.2768,222.2768,221.9689,221.9689,4202.0
2023-02-08 13:00:00,230.66,231.02,230.51,230.99,6328.0,221.9689,222.3153,221.8246,222.2865,6328.0
2023-02-08 13:10:00,230.95,230.95,230.63,230.63,4907.0,222.248,222.248,221.94,221.94,4907.0
2023-02-08 13:20:00,230.67,230.77,230.49,230.49,7746.0,221.9785,222.0748,221.8053,221.8053,7746.0
2023-02-08 13:30:00,230.52,230.57,230.38,230.44,8543.0,221.8342,221.8823,221.6995,221.7572,8543.0
2023-02-08 13:40:00,230.44,230.71,230.39,230.59,9268.0,221.7572,222.017,221.7091,221.9015,9268.0
2023-02-08 13:50:00,230.66,231.06,230.61,230.78,29807.0,221.9689,222.3538,221.9208,222.0844,29807.0
2023-02-08 14:00:00,230.77,230.77,230.47,230.49,11316.0,222.0748,222.0748,221.7861,221.8053,11316.0
2023-02-08 14:10:00,230.48,231.04,230.44,230.99,20211.0,221.7957,222.3346,221.7572,222.2865,20211.0
2023-02-08 14:20:00,230.99,231.05,230.6,230.6,38553.0,222.2865,222.3442,221.9112,221.9112,38553.0
2023-02-08 14:30:00,230.67,230.92,230.63,230.84,13027.0,221.9785,222.2191,221.94,222.1421,13027.0
2023-02-08 14:40:00,230.85,230.9,230.22,230.38,94200.0,222.1517,222.1999,221.5455,221.6995,94200.0
2023-02-08 14:50:00,230.38,230.71,230.37,230.71,6867.0,221.6995,222.017,221.6898,222.017,6867.0
2023-02-08 15:00:00,230.73,230.9,230.6,230.9,27501.0,222.0363,222.1999,221.9112,222.1999,27501.0
2023-02-08 15:10:00,230.84,230.85,230.56,230.64,18012.0,222.1421,222.1517,221.8727,221.9497,18012.0
2023-02-08 15:20:00,230.7,230.91,230.66,230.71,17514.0,222.0074,222.2095,221.9689,222.017,17514.0
2023-02-08 15:30:00,230.71,230.87,230.54,230.85,34291.0,222.017,222.171,221.8534,222.1517,34291.0
2023-02-08 15:40:00,230.82,230.82,230.5,230.56,70406.0,222.1229,222.1229,221.8149,221.8727,70406.0
2023-02-08 15:50:00,230.56,230.57,229.24,230.16,158080.0,221.8727,221.8823,220.6024,221.4877,158080.0
2023-02-09 09:30:00,232.32,232.32,230.92,231.5,11886.0,223.5664,223.5664,222.2191,222.7773,11886.0
2023-02-09 09:40:00,231.41,231.41,229.91,230.51,11740.0,222.6906,222.6906,221.2472,221.8246,11740.0
2023-02-09 09:50:00,230.64,230.66,229.73,229.75,2995.0,221.9497,221.9689,221.0739,221.0932,2995.0
2023-02-09 10:00:00,229.4,229.99,229.25,229.8,17844.0,220.7564,221.3241,220.612,221.1413,17844.0
2023-02-09 10:10:00,229.75,230.12,229.75,230.12,14304.0,221.0932,221.4492,221.0932,221.4492,14304.0
2023-02-09 10:20:00,230.19,230.39,229.82,230.34,123910.0,221.5166,221.7091,221.1606,221.661,123910.0
2023-02-09 10:30:00,230.32,230.51,229.95,230.05,93227.0,221.6417,221.8246,221.2857,221.3819,93227.0
2023-02-09 10:40:00,229.89,230.37,229.89,230.29,14690.0,221.2279,221.6898,221.2279,221.6128,14690.0
2023-02-09 10:50:00,230.4,230.4,230.14,230.3,4794.0,221.7187,221.7187,221.4685,221.6225,4794.0
2023-02-09 11:00:00,230.38,230.43,230.0,230.26,20964.0,221.6995,221.7476,221.3338,221.584,20964.0
2023-02-09 11:10:00,230.2,230.38,230.1,230.26,14636.0,221.5262,221.6995,221.43,221.584,14636.0
2023-02-09 11:20:00,230.25,230.35,229.35,230.33,138781.0,221.5744,221.6706,220.7083,221.6513,138781.0
2023-02-09 11:30:00,230.33,230.44,230.15,230.15,12749.0,221.6513,221.7572,221.4781,221.4781,12749.0
2023-02-09 11:40:00,230.21,230.25,229.26,229.66,351367.0,221.5359,221.5744,220.6217,221.0066,351367.0
2023-02-09 11:50:00,229.74,229.74,228.82,228.82,13033.0,221.0836,221.0836,220.1982,220.1982,13033.0
2023-02-09 12:00:00,228.79,229.08,228.56,228.74,28795.0,220.1694,220.4484,219.948,220.1212,28795.0
2023-02-09 12:10:00,228.74,228.74,228.24,228.49,14157.0,220.1212,220.1212,219.6401,219.8807,14157.0
2023-02-09 12:20:00,228.49,228.53,228.04,228.34,8365.0,219.8807,219.9192,219.4476,219.7363,8365.0
2023-02-09 12:30:00,228.27,228.45,227.74,227.83,13371.0,219.669,219.8422,219.1589,219.2455,13371.0
2023-02-09 12:40:00,227.82,228.17,227.79,228.0,9117.0,219.2359,219.5727,219.207,219.4091,9117.0
2023-02-09 12:50:00,228.02,228.39,228.02,228.25,11213.0,219.4284,219.7844,219.4284,219.6497,11213.0
2023-02-09 13:00:00,228.3,228.38,227.92,228.33,8183.0,219.6978,219.7748,219.3321,219.7267,8183.0
2023-02-09 13:10:00,228.38,228.61,228.2,228.42,6495.0,219.7748,219.9961,219.6016,219.8133,6495.0
2023-02-09 13:20:00,228.39,228.49,228.08,228.09,9134.0,219.7844,219.8807,219.4861,219.4957,9134.0
2023-02-09 13:30:00,227.94,228.45,227.62,227.63,28257.0,219.3514,219.8422,219.0434,219.0531,28257.0
2023-02-09 13:40:00,227.65,227.69,227.03,227.57,8704.0,219.0723,219.1108,218.4757,218.9953,8704.0
2023-02-09 13:50:00,227.61,227.89,227.5,227.8,18512.0,219.0338,219.3033,218.928,219.2167,18512.0
2023-02-09 14:00:00,227.74,227.76,227.32,227.4,14256.0,219.1589,219.1782,218.7548,218.8317,14256.0
2023-02-09 14:10:00,227.4,227.54,226.96,227.06,21807.0,218.8317,218.9665,218.4083,218.5045,21807.0
2023-02-09 14:20:00,227.07,227.3,226.81,227.09,32582.0,218.5142,218.7355,218.264,218.5334,32582.0
2023-02-09 14:30:00,227.12,227.22,226.99,227.03,18815.0,218.5623,218.6585,218.4372,218.4757,18815.0
2023-02-09 14:40:00,226.99,226.99,226.17,226.43,39518.0,218.4372,218.4372,217.6481,217.8983,39518.0
2023-02-09 14:50:00,226.46,226.46,225.54,226.08,42019.0,217.9272,217.9272,217.0418,217.5615,42019.0
2023-02-09 15:00:00,226.04,226.18,225.59,225.81,21147.0,217.523,217.6577,217.0899,217.3016,21147.0
2023-02-09 15:10:00,225.79,226.2,225.42,226.11,26129.0,217.2824,217.677,216.9263,217.5903,26129.0
2023-02-09 15:20:00,226.11,226.44,225.67,225.81,24072.0,217.5903,217.9079,217.1669,217.3016,24072.0
2023-02-09 15:30:00,225.77,226.51,225.48,226.51,33690.0,217.2632,217.9753,216.9841,217.9753,33690.0
2023-02-09 15:40:00,226.47,227.37,226.39,227.02,50314.0,217.9368,218.8029,217.8598,218.4661,50314.0
2023-02-09 15:50:00,227.02,227.5,226.82,226.97,108963.0,218.4661,218.928,218.2736,218.4179,108963.0
2023-02-10 09:30:00,226.89,227.54,225.63,225.92,13421.0,218.341,218.9665,217.1284,217.4075,13421.0
2023-02-10 09:40:00,225.81,226.49,225.48,226.49,7295.0,217.3016,217.956,216.9841,217.956,7295.0
2023-02-10 09:50:00,226.49,227.27,226.49,227.27,4824.0,217.956,218.7066,217.956,218.7066,4824.0
2023-02-10 10:00:00,227.27,228.18,227.02,227.94,21036.0,218.7066,219.5823,218.4661,219.3514,21036.0
2023-02-10 10:10:00,227.95,228.78,227.95,228.58,14771.0,219.361,220.1597,219.361,219.9673,14771.0
2023-02-10 10:20:00,228.54,228.71,227.94,228.14,11689.0,219.9288,220.0924,219.3514,219.5439,11689.0
2023-02-10 10:30:00,228.14,228.14,227.45,227.63,5821.0,219.5439,219.5439,218.8799,219.0531,5821.0
2023-02-10 10:40:00,227.53,227.95,227.5,227.58,6211.0,218.9568,219.361,218.928,219.005,6211.0
2023-02-10 10:50:00,227.57,227.74,227.2,227.72,6721.0,218.9953,219.1589,218.6393,219.1397,6721.0
2023-02-10 11:00:00,227.84,227.93,227.61,227.83,7063.0,219.2552,219.3418,219.0338,219.2455,7063.0
2023-02-10 11:10:00,227.83,228.06,227.48,228.0,6673.0,219.2455,219.4669,218.9087,219.4091,6673.0
2023-02-10 11:20:00,228.09,228.14,227.74,228.0,10313.0,219.4957,219.5439,219.1589,219.4091,10313.0
2023-02-10 11:30:00,227.98,228.14,227.6,228.11,8564.0,219.3899,219.5439,219.0242,219.515,8564.0
2023-02-10 11:40:00,228.14,228.15,227.73,227.83,6596.0,219.5439,219.5535,219.1493,219.2455,6596.0
2023-02-10 11:50:00,227.83,227.91,227.72,227.79,9080.0,219.2455,219.3225,219.1397,219.207,9080.0
2023-02-10 12:00:00,227.79,227.85,227.16,227.59,9265.0,219.207,219.2648,218.6008,219.0146,9265.0
2023-02-10 12:10:00,227.71,227.71,227.53,227.68,4462.0,219.1301,219.1301,218.9568,219.1012,4462.0
2023-02-10 12:20:00,227.66,227.78,227.61,227.78,4194.0,219.0819,219.1974,219.0338,219.1974,4194.0
2023-02-10 12:30:00,227.72,228.24,227.67,228.04,5416.0,219.1397,219.6401,219.0916,219.4476,5416.0
2023-02-10 12:40:00,228.04,228.13,227.87,227.97,4727.0,219.4476,219.5342,219.284,219.3803,4727.0
2023-02-10 12:50:00,227.97,228.19,227.97,228.13,3115.0,219.3803,219.592,219.3803,219.5342,3115.0
2023-02-10 13:00:00,228.14,228.2,227.94,228.15,4418.0,219.5439,219.6016,219.3514,219.5535,4418.0
2023-02-10 13:10:00,228.1,228.3,227.9,228.3,7682.0,219.5054,219.6978,219.3129,219.6978,7682.0
2023-02-10 13:20:00,228.41,228.58,228.34,228.34,3704.0,219.8037,219.9673,219.7363,219.7363,3704.0
2023-02-10 13:30:00,228.3,228.51,228.03,228.51,3342.0,219.6978,219.8999,219.438,219.8999,3342.0
2023-02-10 13:40:00,228.52,228.52,228.11,228.34,5792.0,219.9095,219.9095,219.515,219.7363,5792.0
2023-02-10 13:50:00,228.28,228.28,227.98,228.18,5229.0,219.6786,219.6786,219.3899,219.5823,5229.0
2023-02-10 14:00:00,228.13,228.13,227.85,228.01,4746.0,219.5342,219.5342,219.2648,219.4188,4746.0
2023-02-10 14:10:00,228.0,228.21,227.92,228.19,6497.0,219.4091,219.6112,219.3321,219.592,6497.0
2023-02-10 14:20:00,228.13,228.19,228.07,228.13,5181.0,219.5342,219.592,219.4765,219.5342,5181.0
2023-02-10 14:30:00,228.05,228.42,228.04,228.18,6493.0,219.4572,219.8133,219.4476,219.5823,6493.0
2023-02-10 14:40:00,228.2,228.24,227.87,228.11,10457.0,219.6016,219.6401,219.284,219.515,10457.0
2023-02-10 14:50:00,228.12,228.54,228.09,228.41,4793.0,219.5246,219.9288,219.4957,219.8037,4793.0
2023-02-10 15:00:00,228.41,228.56,228.1,228.25,14353.0,219.8037,219.948,219.5054,219.6497,14353.0
2023-02-10 15:10:00,228.25,228.26,227.71,227.89,7120.0,219.6497,219.6593,219.1301,219.3033,7120.0
2023-02-10 15:20:00,227.86,228.02,227.39,228.02,13627.0,219.2744,219.4284,218.8221,219.4284,13627.0
2023-02-10 15:30:00,228.09,228.17,227.72,227.79,10424.0,219.4957,219.5727,219.1397,219.207,10424.0
2023-02-10 15:40:00,227.78,228.15,227.74,228.03,16344.0,219.1974,219.5535,219.1589,219.438,16344.0
2023-02-10 15:50:00,227.98,228.41,227.63,228.4,51879.0,219.3899,219.8037,219.0531,219.7941,51879.0
2023-02-13 09:30:00,228.45,228.5,228.06,228.06,5795.0,219.8422,219.8903,219.4669,219.4669,5795.0
2023-02-13 09:40:00,228.11,228.31,228.03,228.06,3586.0,219.515,219.7074,219.438,219.4669,3586.0
2023-02-13 09:50:00,228.35,228.84,228.31,228.81,3506.0,219.7459,220.2175,219.7074,220.1886,3506.0
2023-02-13 10:00:00,228.76,228.88,228.58,228.87,6391.0,220.1405,220.256,219.9673,220.2463,6391.0
2023-02-13 10:10:00,228.64,228.79,228.51,228.72,7527.0,220.025,220.1694,219.8999,220.102,7527.0
2023-02-13 10:20:00,228.75,229.27,228.65,228.97,20484.0,220.1309,220.6313,220.0346,220.3426,20484.0
2023-02-13 10:30:00,228.98,228.98,228.39,228.4,4038.0,220.3522,220.3522,219.7844,219.7941,4038.0
2023-02-13 10:40:00,228.47,228.47,227.96,228.26,7357.0,219.8614,219.8614,219.3706,219.6593,7357.0
2023-02-13 10:50:00,228.33,228.51,228.09,228.12,8630.0,219.7267,219.8999,219.4957,219.5246,8630.0
2023-02-13 11:00:00,228.12,228.24,227.82,227.94,14849.0,219.5246,219.6401,219.2359,219.3514,14849.0
2023-02-13 11:10:00,227.94,228.06,227.55,227.56,5607.0,219.3514,219.4669,218.9761,218.9857,5607.0
2023-02-13 11:20:00,227.55,227.7,227.39,227.49,8009.0,218.9761,219.1204,218.8221,218.9183,8009.0
2023-02-13 11:30:00,227.52,227.53,227.16,227.34,8871.0,218.9472,218.9568,218.6008,218.774,8871.0
2023-02-13 11:40:00,227.3,227.89,227.3,227.82,12622.0,218.7355,219.3033,218.7355,219.2359,12622.0
2023-02-13 11:50:00,227.84,227.89,227.34,227.79,7943.0,219.2552,219.3033,218.774,219.207,7943.0
2023-02-13 12:00:00,227.78,228.44,227.77,228.36,6022.0,219.1974,219.8326,219.1878,219.7556,6022.0
2023-02-13 12:10:00,228.36,228.36,227.85,227.92,7102.0,219.7556,219.7556,219.2648,219.3321,7102.0
2023-02-13 12:20:00,227.88,228.11,227.67,227.95,2901.0,219.2937,219.515,219.0916,219.361,2901.0
2023-02-13 12:30:00,228.05,228.05,227.81,227.91,5764.0,219.4572,219.4572,219.2263,219.3225,5764.0
2023-02-13 12:40:00,227.91,228.02,227.69,227.97,4233.0,219.3225,219.4284,219.1108,219.3803,4233.0
2023-02-13 12:50:00,228.01,228.14,227.91,227.91,4204.0,219.4188,219.5439,219.3225,219.3225,4204.0
2023-02-13 13:00:00,227.9,227.99,227.8,227.8,4111.0,219.3129,219.3995,219.2167,219.2167,4111.0
2023-02-13 13:10:00,227.85,228.06,227.67,227.97,5622.0,219.2648,219.4669,219.0916,219.3803,5622.0
2023-02-13 13:20:00,227.97,228.12,227.77,228.06,5936.0,219.3803,219.5246,219.1878,219.4669,5936.0
2023-02-13 13:30:00,228.18,228.3,228.15,228.15,3164.0,219.5823,219.6978,219.5535,219.5535,3164.0
2023-02-13 13:40:00,228.12,228.29,228.09,228.19,8836.0,219.5246,219.6882,219.4957,219.592,8836.0
2023-02-13 13:50:00,228.24,228.25,228.1,228.14,3572.0,219.6401,219.6497,219.5054,219.5439,3572.0
2023-02-13 14:00:00,228.18,228.23,227.83,227.91,19450.0,219.5823,219.6305,219.2455,219.3225,19450.0
2023-02-13 14:10:00,227.91,228.2,227.91,228.12,6788.0,219.3225,219.6016,219.3225,219.5246,6788.0
2023-02-13 14:20:00,228.12,228.17,227.77,227.77,8904.0,219.5246,219.5727,219.1878,219.1878,8904.0
2023-02-13 14:30:00,227.78,228.06,227.64,227.98,13854.0,219.1974,219.4669,219.0627,219.3899,13854.0
2023-02-13 14:40:00,227.99,228.03,227.79,227.83,5838.0,219.3995,219.438,219.207,219.2455,5838.0
2023-02-13 14:50:00,227.86,227.96,227.7,227.78,14106.0,219.2744,219.3706,219.1204,219.1974,14106.0
2023-02-13 15:00:00,227.72,227.72,227.3,227.36,9264.0,219.1397,219.1397,218.7355,218.7932,9264.0
2023-02-13 15:10:00,227.33,227.59,227.32,227.52,20325.0,218.7644,219.0146,218.7548,218.9472,20325.0
2023-02-13 15:20:00,227.56,227.98,227.53,227.94,10504.0,218.9857,219.3899,218.9568,219.3514,10504.0
2023-02-13 15:30:00,227.96,228.49,227.91,228.44,13575.0,219.3706,219.8807,219.3225,219.8326,13575.0
2023-02-13 15:40:00,228.39,228.44,227.99,228.08,25772.0,219.7844,219.8326,219.3995,219.4861,25772.0
2023-02-13 15:50:00,228.11,228.67,228.03,228.51,85613.0,219.515,220.0539,219.438,219.8999,85613.0
2023-02-14 09:30:00,228.13,228.13,227.1,227.24,7271.0,219.5342,219.5342,218.543,218.6778,7271.0
2023-02-14 09:40:00,227.21,227.34,226.75,227.23,15425.0,218.6489,218.774,218.2062,218.6681,15425.0
2023-02-14 09:50:00,227.03,227.41,226.88,227.31,7542.0,218.4757,218.8414,218.3313,218.7451,7542.0
2023-02-14 10:00:00,227.19,227.61,226.98,227.53,8441.0,218.6297,219.0338,218.4276,218.9568,8441.0
2023-02-14 10:10:00,227.54,227.79,227.45,227.48,5020.0,218.9665,219.207,218.8799,218.9087,5020.0
2023-02-14 10:20:00,227.39,227.53,226.76,226.76,6316.0,218.8221,218.9568,218.2159,218.2159,6316.0
2023-02-14 10:30:00,226.71,226.84,225.75,225.75,5957.0,218.1677,218.2928,217.2439,217.2439,5957.0
2023-02-14 10:40:00,225.7,225.87,225.2,225.86,7112.0,217.1958,217.3594,216.7146,217.3498,7112.0
2023-02-14 10:50:00,225.79,225.79,225.38,225.38,11888.0,217.2824,217.2824,216.8878,216.8878,11888.0
2023-02-14 11:00:00,225.34,226.36,225.3,226.31,13083.0,216.8494,217.8309,216.8109,217.7828,13083.0
2023-02-14 11:10:00,226.29,226.89,226.29,226.86,10827.0,217.7636,218.341,217.7636,218.3121,10827.0
2023-02-14 11:20:00,226.85,226.86,225.71,225.72,8609.0,218.3025,218.3121,217.2054,217.215,8609.0
2023-02-14 11:30:00,225.71,225.71,225.1,225.45,9214.0,217.2054,217.2054,216.6184,216.9552,9214.0
2023-02-14 11:40:00,225.46,225.57,225.27,225.33,5677.0,216.9648,217.0707,216.782,216.8397,5677.0
2023-02-14 11:50:00,225.34,225.34,224.73,224.93,9869.0,216.8494,216.8494,216.2623,216.4548,9869.0
2023-02-14 12:00:00,224.86,225.01,224.76,224.77,5877.0,216.3874,216.5318,216.2912,216.3008,5877.0
2023-02-14 12:10:00,224.77,224.88,224.61,224.77,9940.0,216.3008,216.4067,216.1469,216.3008,9940.0
2023-02-14 12:20:00,224.97,225.06,224.61,224.72,8817.0,216.4933,216.5799,216.1469,216.2527,8817.0
2023-02-14 12:30:00,224.71,225.43,224.69,224.95,14204.0,216.2431,216.936,216.2238,216.4741,14204.0
2023-02-14 12:40:00,224.85,225.55,224.72,225.54,19465.0,216.3778,217.0514,216.2527,217.0418,19465.0
2023-02-14 12:50:00,225.53,225.53,225.04,225.26,4300.0,217.0322,217.0322,216.5607,216.7724,4300.0
2023-02-14 13:00:00,225.25,225.72,225.24,225.46,7490.0,216.7627,217.215,216.7531,216.9648,7490.0
2023-02-14 13:10:00,225.53,225.87,225.42,225.8,10257.0,217.0322,217.3594,216.9263,217.292,10257.0
2023-02-14 13:20:00,225.73,225.78,225.32,225.45,4825.0,217.2247,217.2728,216.8301,216.9552,4825.0
2023-02-14 13:30:00,225.43,225.55,225.24,225.45,10215.0,216.936,217.0514,216.7531,216.9552,10215.0
2023-02-14 13:40:00,225.44,225.5,225.15,225.39,5755.0,216.9456,217.0033,216.6665,216.8975,5755.0
2023-02-14 13:50:00,225.41,225.47,225.23,225.37,5045.0,216.9167,216.9745,216.7435,216.8782,5045.0
2023-02-14 14:00:00,225.34,225.55,224.91,225.06,8631.0,216.8494,217.0514,216.4356,216.5799,8631.0
2023-02-14 14:10:00,225.12,225.27,225.05,225.21,7581.0,216.6376,216.782,216.5703,216.7243,7581.0
2023-02-14 14:20:00,225.26,225.37,224.95,224.95,24492.0,216.7724,216.8782,216.4741,216.4741,24492.0
2023-02-14 14:30:00,224.96,225.77,224.93,225.59,14881.0,216.4837,217.2632,216.4548,217.0899,14881.0
2023-02-14 14:40:00,225.59,225.96,225.59,225.89,7875.0,217.0899,217.446,217.0899,217.3786,7875.0
2023-02-14 14:50:00,225.89,226.02,225.66,225.84,10085.0,217.3786,217.5037,217.1573,217.3305,10085.0
2023-02-14 15:00:00,225.82,226.19,225.7,226.12,11132.0,217.3113,217.6673,217.1958,217.6,11132.0
2023-02-14 15:10:00,226.07,226.16,225.7,225.88,13985.0,217.5519,217.6385,217.1958,217.369,13985.0
2023-02-14 15:20:00,225.94,226.14,225.88,225.92,16192.0,217.4267,217.6192,217.369,217.4075,16192.0
2023-02-14 15:30:00,225.91,225.91,225.49,225.81,20980.0,217.3979,217.3979,216.9937,217.3016,20980.0
2023-02-14 15:40:00,225.81,226.21,225.77,225.99,39149.0,217.3016,217.6866,217.2632,217.4749,39149.0
2023-02-14 15:50:00,225.99,226.28,225.69,225.75,68661.0,217.4749,217.7539,217.1862,217.2439,68661.0
2023-02-15 09:30:00,225.13,225.15,223.71,224.03,15021.0,216.6473,216.6665,215.2808,215.5887,15021.0
2023-02-15 09:40:00,224.14,224.57,224.13,224.21,2237.0,215.6946,216.1084,215.6849,215.7619,2237.0
2023-02-15 09:50:00,224.3,224.46,224.06,224.41,4079.0,215.8485,216.0025,215.6176,215.9544,4079.0
2023-02-15 10:00:00,224.35,224.36,223.7,224.06,9091.0,215.8967,215.9063,215.2712,215.6176,9091.0
2023-02-15 10:10:00,224.12,224.9,224.05,224.64,4456.0,215.6753,216.4259,215.608,216.1757,4456.0
2023-02-15 10:20:00,224.63,224.7,224.26,224.26,6920.0,216.1661,216.2335,215.8101,215.8101,6920.0
2023-02-15 10:30:00,224.34,224.48,224.03,224.19,8690.0,215.887,216.0218,215.5887,215.7427,8690.0
2023-02-15 10:40:00,224.12,224.21,223.49,223.8,10860.0,215.6753,215.7619,215.0691,215.3674,10860.0
2023-02-15 10:50:00,223.73,223.88,223.5,223.55,23463.0,215.3,215.4444,215.0787,215.1268,23463.0
2023-02-15 11:00:00,223.55,224.37,223.49,224.37,8965.0,215.1268,215.9159,215.0691,215.9159,8965.0
2023-02-15 11:10:00,224.37,224.51,224.25,224.51,5226.0,215.9159,216.0506,215.8004,216.0506,5226.0
2023-02-15 11:20:00,224.51,224.59,224.19,224.59,9281.0,216.0506,216.1276,215.7427,216.1276,9281.0
2023-02-15 11:30:00,224.59,224.72,224.44,224.5,6350.0,216.1276,216.2527,215.9833,216.041,6350.0
2023-02-15 11:40:00,224.54,224.6,224.09,224.09,16289.0,216.0795,216.1372,215.6465,215.6465,16289.0
2023-02-15 11:50:00,224.08,224.26,223.96,224.15,12691.0,215.6368,215.8101,215.5214,215.7042,12691.0
2023-02-15 12:00:00,224.08,224.12,223.3,223.46,11406.0,215.6368,215.6753,214.8862,215.0402,11406.0
2023-02-15 12:10:00,223.46,223.46,222.85,222.99,8998.0,215.0402,215.0402,214.4532,214.5879,8998.0
2023-02-15 12:20:00,222.99,222.99,222.56,222.56,12910.0,214.5879,214.5879,214.1741,214.1741,12910.0
2023-02-15 12:30:00,222.6,222.69,222.29,222.68,13313.0,214.2126,214.2992,213.9143,214.2896,13313.0
2023-02-15 12:40:00,222.8,222.95,222.59,222.81,12394.0,214.4051,214.5494,214.203,214.4147,12394.0
2023-02-15 12:50:00,222.86,222.93,222.61,222.69,8621.0,214.4628,214.5302,214.2222,214.2992,8621.0
2023-02-15 13:00:00,222.84,222.98,222.59,222.89,7863.0,214.4436,214.5783,214.203,214.4917,7863.0
2023-02-15 13:10:00,222.97,223.25,222.81,223.19,8675.0,214.5687,214.8381,214.4147,214.7804,8675.0
2023-02-15 13:20:00,223.19,223.22,222.99,223.05,19283.0,214.7804,214.8092,214.5879,214.6456,19283.0
2023-02-15 13:30:00,223.08,223.32,223.04,223.29,12130.0,214.6745,214.9055,214.636,214.8766,12130.0
2023-02-15 13:40:00,223.3,223.67,223.29,223.59,17617.0,214.8862,215.2423,214.8766,215.1653,17617.0
2023-02-15 13:50:00,223.68,223.92,223.56,223.87,16716.0,215.2519,215.4829,215.1364,215.4347,16716.0
2023-02-15 14:00:00,223.84,223.85,223.51,223.73,35555.0,215.4059,215.4155,215.0883,215.3,35555.0
2023-02-15 14:10:00,223.63,223.69,223.37,223.49,12082.0,215.2038,215.2615,214.9536,215.0691,12082.0
2023-02-15 14:20:00,223.49,223.6,223.43,223.56,13725.0,215.0691,215.1749,215.0113,215.1364,13725.0
2023-02-15 14:30:00,223.6,223.98,223.6,223.95,33695.0,215.1749,215.5406,215.1749,215.5117,33695.0
2023-02-15 14:40:00,223.92,224.19,223.87,224.02,15083.0,215.4829,215.7427,215.4347,215.5791,15083.0
2023-02-15 14:50:00,224.02,224.02,223.63,223.84,26516.0,215.5791,215.5791,215.2038,215.4059,26516.0
2023-02-15 15:00:00,223.84,223.97,223.58,223.81,15628.0,215.4059,215.531,215.1557,215.377,15628.0
2023-02-15 15:10:00,223.81,224.1,223.78,223.98,19751.0,215.377,215.6561,215.3481,215.5406,19751.0
2023-02-15 15:20:00,223.98,224.34,223.98,224.18,30300.0,215.5406,215.887,215.5406,215.7331,30300.0
2023-02-15 15:30:00,224.23,224.26,223.71,223.96,25919.0,215.7812,215.8101,215.2808,215.5214,25919.0
2023-02-15 15:40:00,223.99,224.15,223.83,224.11,39018.0,215.5502,215.7042,215.3963,215.6657,39018.0
2023-02-15 15:50:00,224.14,224.89,224.05,224.88,138754.0,215.6946,216.4163,215.608,216.4067,138754.0
2023-02-16 09:30:00,222.14,223.71,222.14,222.81,30282.0,213.7699,215.2808,213.7699,214.4147,30282.0
2023-02-16 09:40:00,222.81,223.44,222.64,223.36,27904.0,214.4147,215.0209,214.2511,214.944,27904.0
2023-02-16 09:50:00,223.37,223.42,222.83,223.03,3970.0,214.9536,215.0017,214.4339,214.6264,3970.0
2023-02-16 10:00:00,222.93,223.2,222.74,222.94,7828.0,214.5302,214.79,214.3473,214.5398,7828.0
2023-02-16 10:10:00,222.91,224.03,222.9,224.03,10129.0,214.5109,215.5887,214.5013,215.5887,10129.0
2023-02-16 10:20:00,224.06,224.35,224.05,224.25,10032.0,215.6176,215.8967,215.608,215.8004,10032.0
2023-02-16 10:30:00,224.19,224.34,224.09,224.28,4847.0,215.7427,215.887,215.6465,215.8293,4847.0
2023-02-16 10:40:00,224.25,224.69,224.16,224.69,10395.0,215.8004,216.2238,215.7138,216.2238,10395.0
2023-02-16 10:50:00,224.69,224.8,224.59,224.8,4221.0,216.2238,216.3297,216.1276,216.3297,4221.0
2023-02-16 11:00:00,224.74,225.0,224.53,224.59,19438.0,216.272,216.5222,216.0699,216.1276,19438.0
2023-02-16 11:10:00,224.7,224.79,224.57,224.65,9828.0,216.2335,216.3201,216.1084,216.1854,9828.0
2023-02-16 11:20:00,224.55,225.18,224.45,225.18,18580.0,216.0891,216.6954,215.9929,216.6954,18580.0
2023-02-16 11:30:00,225.16,225.19,224.85,224.94,6909.0,216.6761,216.705,216.3778,216.4644,6909.0
2023-02-16 11:40:00,224.94,225.45,224.94,225.33,5577.0,216.4644,216.9552,216.4644,216.8397,5577.0
2023-02-16 11:50:00,225.34,225.34,225.17,225.23,8791.0,216.8494,216.8494,216.6858,216.7435,8791.0
2023-02-16 12:00:00,225.23,225.64,225.22,225.59,42564.0,216.7435,217.1381,216.7339,217.0899,42564.0
2023-02-16 12:10:00,225.58,225.81,225.35,225.35,6164.0,217.0803,217.3016,216.859,216.859,6164.0
2023-02-16 12:20:00,225.37,225.76,225.23,225.59,5496.0,216.8782,217.2535,216.7435,217.0899,5496.0
2023-02-16 12:30:00,225.59,225.81,225.51,225.68,5553.0,217.0899,217.3016,217.013,217.1765,5553.0
2023-02-16 12:40:00,225.77,225.85,225.53,225.59,4650.0,217.2632,217.3401,217.0322,217.0899,4650.0
2023-02-16 12:50:00,225.56,225.63,225.32,225.57,6748.0,217.0611,217.1284,216.8301,217.0707,6748.0
2023-02-16 13:00:00,225.53,225.64,225.37,225.43,4650.0,217.0322,217.1381,216.8782,216.936,4650.0
2023-02-16 13:10:00,225.44,225.49,225.16,225.33,5075.0,216.9456,216.9937,216.6761,216.8397,5075.0
2023-02-16 13:20:00,225.34,225.41,225.12,225.16,20344.0,216.8494,216.9167,216.6376,216.6761,20344.0
2023-02-16 13:30:00,225.14,225.48,225.01,225.46,20526.0,216.6569,216.9841,216.5318,216.9648,20526.0
2023-02-16 13:40:00,225.34,225.38,225.18,225.25,6602.0,216.8494,216.8878,216.6954,216.7627,6602.0
2023-02-16 13:50:00,225.25,225.35,224.97,225.35,6653.0,216.7627,216.859,216.4933,216.859,6653.0
2023-02-16 14:00:00,225.32,225.58,225.31,225.45,7288.0,216.8301,217.0803,216.8205,216.9552,7288.0
2023-02-16 14:10:00,225.49,226.35,225.48,226.34,9270.0,216.9937,217.8213,216.9841,217.8117,9270.0
2023-02-16 14:20:00,226.36,226.63,226.09,226.51,14193.0,217.8309,218.0908,217.5711,217.9753,14193.0
2023-02-16 14:30:00,226.44,226.96,226.39,226.95,32491.0,217.9079,218.4083,217.8598,218.3987,32491.0
2023-02-16 14:40:00,226.95,227.24,226.9,227.23,42928.0,218.3987,218.6778,218.3506,218.6681,42928.0
2023-02-16 14:50:00,227.21,227.38,226.97,227.34,13893.0,218.6489,218.8125,218.4179,218.774,13893.0
2023-02-16 15:00:00,227.29,227.43,227.0,227.32,22760.0,218.7259,218.8606,218.4468,218.7548,22760.0
2023-02-16 15:10:00,227.35,227.56,227.19,227.43,18326.0,218.7836,218.9857,218.6297,218.8606,18326.0
2023-02-16 15:20:00,227.39,227.95,227.36,227.68,41725.0,218.8221,219.361,218.7932,219.1012,41725.0
2023-02-16 15:30:00,227.64,228.21,227.64,227.99,62443.0,219.0627,219.6112,219.0627,219.3995,62443.0
2023-02-16 15:40:00,227.99,228.03,227.26,227.27,77050.0,219.3995,219.438,218.697,218.7066,77050.0
2023-02-16 15:50:00,227.23,227.4,226.7,227.27,158198.0,218.6681,218.8317,218.1581,218.7066,158198.0
2023-02-17 09:30:00,227.72,228.84,227.51,228.82,30126.0,219.1397,220.2175,218.9376,220.1982,30126.0
2023-02-17 09:40:00,228.79,229.09,228.61,228.66,21949.0,220.1694,220.4581,219.9961,220.0443,21949.0
2023-02-17 09:50:00,228.7,228.71,227.82,228.08,36359.0,220.0828,220.0924,219.2359,219.4861,36359.0
2023-02-17 10:00:00,228.03,228.25,227.2,227.41,9074.0,219.438,219.6497,218.6393,218.8414,9074.0
2023-02-17 10:10:00,227.41,228.09,227.41,228.09,5070.0,218.8414,219.4957,218.8414,219.4957,5070.0
2023-02-17 10:20:00,228.08,228.19,227.65,227.65,8244.0,219.4861,219.592,219.0723,219.0723,8244.0
2023-02-17 10:30:00,227.71,228.36,227.7,228.36,50295.0,219.1301,219.7556,219.1204,219.7556,50295.0
2023-02-17 10:40:00,228.3,228.3,227.26,227.3,27560.0,219.6978,219.6978,218.697,218.7355,27560.0
2023-02-17 10:50:00,227.23,227.24,226.52,226.72,9321.0,218.6681,218.6778,217.9849,218.1774,9321.0
2023-02-17 11:00:00,226.82,226.9,226.53,226.84,12858.0,218.2736,218.3506,217.9945,218.2928,12858.0
2023-02-17 11:10:00,226.76,226.76,226.26,226.48,6446.0,218.2159,218.2159,217.7347,217.9464,6446.0
2023-02-17 11:20:00,226.43,227.19,226.43,227.11,20287.0,217.8983,218.6297,217.8983,218.5527,20287.0
2023-02-17 11:30:00,227.01,227.02,226.38,226.88,7467.0,218.4564,218.4661,217.8502,218.3313,7467.0
2023-02-17 11:40:00,226.91,227.32,226.89,227.3,5847.0,218.3602,218.7548,218.341,218.7355,5847.0
2023-02-17 11:50:00,227.23,227.38,227.07,227.21,5887.0,218.6681,218.8125,218.5142,218.6489,5887.0
2023-02-17 12:00:00,227.28,227.59,227.23,227.59,7225.0,218.7163,219.0146,218.6681,219.0146,7225.0
2023-02-17 12:10:00,227.59,228.08,227.59,227.96,5997.0,219.0146,219.4861,219.0146,219.3706,5997.0
2023-02-17 12:20:00,227.86,228.18,227.86,228.07,5342.0,219.2744,219.5823,219.2744,219.4765,5342.0
2023-02-17 12:30:00,228.0,228.0,227.57,227.66,6101.0,219.4091,219.4091,218.9953,219.0819,6101.0
2023-02-17 12:40:00,227.67,228.02,227.67,227.99,16282.0,219.0916,219.4284,219.0916,219.3995,16282.0
2023-02-17 12:50:00,227.95,227.99,227.22,227.58,5986.0,219.361,219.3995,218.6585,219.005,5986.0
2023-02-17 13:00:00,227.61,227.78,227.38,227.78,5321.0,219.0338,219.1974,218.8125,219.1974,5321.0
2023-02-17 13:10:00,227.79,227.91,227.28,227.28,8792.0,219.207,219.3225,218.7163,218.7163,8792.0
2023-02-17 13:20:00,227.3,227.42,227.16,227.23,7958.0,218.7355,218.851,218.6008,218.6681,7958.0
2023-02-17 13:30:00,227.16,227.16,226.78,226.78,7829.0,218.6008,218.6008,218.2351,218.2351,7829.0
2023-02-17 13:40:00,226.82,227.08,226.81,227.0,9919.0,218.2736,218.5238,218.264,218.4468,9919.0
2023-02-17 13:50:00,226.94,227.08,226.82,227.08,6786.0,218.3891,218.5238,218.2736,218.5238,6786.0
2023-02-17 14:00:00,227.06,227.63,227.06,227.51,7892.0,218.5045,219.0531,218.5045,218.9376,7892.0
2023-02-17 14:10:00,227.47,227.47,226.75,226.87,7797.0,218.8991,218.8991,218.2062,218.3217,7797.0
2023-02-17 14:20:00,226.86,227.27,226.71,227.04,7853.0,218.3121,218.7066,218.1677,218.4853,7853.0
2023-02-17 14:30:00,227.03,227.29,227.02,227.13,8534.0,218.4757,218.7259,218.4661,218.5719,8534.0
2023-02-17 14:40:00,227.07,227.08,226.72,227.02,11145.0,218.5142,218.5238,218.1774,218.4661,11145.0
2023-02-17 14:50:00,227.03,227.3,227.0,227.2,9535.0,218.4757,218.7355,218.4468,218.6393,9535.0
2023-02-17 15:00:00,227.27,227.46,226.94,227.18,7579.0,218.7066,218.8895,218.3891,218.62,7579.0
2023-02-17 15:10:00,227.19,227.44,227.06,227.16,13162.0,218.6297,218.8702,218.5045,218.6008,13162.0
2023-02-17 15:20:00,227.24,227.52,227.17,227.18,10921.0,218.6778,218.9472,218.6104,218.62,10921.0
2023-02-17 15:30:00,227.15,227.43,226.97,227.02,11620.0,218.5912,218.8606,218.4179,218.4661,11620.0
2023-02-17 15:40:00,227.03,227.23,226.79,226.9,27581.0,218.4757,218.6681,218.2447,218.3506,27581.0
2023-02-17 15:50:00,227.04,227.3,226.79,226.8,104663.0,218.4853,218.7355,218.2447,218.2543,104663.0
2023-02-21 09:30:00,226.77,227.21,224.67,224.96,17777.0,218.2255,218.6489,216.2046,216.4837,17777.0
2023-02-21 09:40:00,225.06,225.13,224.16,224.68,17278.0,216.5799,216.6473,215.7138,216.2142,17278.0
2023-02-21 09:50:00,224.75,224.83,224.31,224.59,11444.0,216.2816,216.3586,215.8582,216.1276,11444.0
2023-02-21 10:00:00,224.45,224.46,223.84,224.14,31550.0,215.9929,216.0025,215.4059,215.6946,31550.0
2023-02-21 10:10:00,224.11,224.15,223.7,224.02,7629.0,215.6657,215.7042,215.2712,215.5791,7629.0
2023-02-21 10:20:00,224.02,224.31,223.79,223.98,13993.0,215.5791,215.8582,215.3578,215.5406,13993.0
2023-02-21 10:30:00,224.1,224.43,223.92,224.36,18365.0,215.6561,215.9736,215.4829,215.9063,18365.0
2023-02-21 10:40:00,224.21,224.49,224.08,224.08,12293.0,215.7619,216.0314,215.6368,215.6368,12293.0
2023-02-21 10:50:00,224.16,224.41,223.6,223.63,14737.0,215.7138,215.9544,215.1749,215.2038,14737.0
2023-02-21 11:00:00,223.56,223.75,223.46,223.52,4724.0,215.1364,215.3193,215.0402,215.0979,4724.0
2023-02-21 11:10:00,223.51,223.82,223.41,223.43,8449.0,215.0883,215.3866,214.9921,215.0113,8449.0
2023-02-21 11:20:00,223.39,223.59,223.02,223.03,7934.0,214.9728,215.1653,214.6168,214.6264,7934.0
2023-02-21 11:30:00,223.11,223.57,223.06,223.28,11656.0,214.7034,215.146,214.6553,214.867,11656.0
2023-02-21 11:40:00,223.33,223.51,223.1,223.36,6634.0,214.9151,215.0883,214.6938,214.944,6634.0
2023-02-21 11:50:00,223.35,223.74,223.35,223.68,7819.0,214.9343,215.3096,214.9343,215.2519,7819.0
2023-02-21 12:00:00,223.73,223.79,223.46,223.48,7316.0,215.3,215.3578,215.0402,215.0594,7316.0
2023-02-21 12:10:00,223.43,223.76,223.21,223.75,8774.0,215.0113,215.3289,214.7996,215.3193,8774.0
2023-02-21 12:20:00,223.78,223.91,223.33,223.39,10242.0,215.3481,215.4732,214.9151,214.9728,10242.0
2023-02-21 12:30:00,223.39,224.03,223.39,223.78,9669.0,214.9728,215.5887,214.9728,215.3481,9669.0
2023-02-21 12:40:00,223.87,223.94,223.72,223.94,5795.0,215.4347,215.5021,215.2904,215.5021,5795.0
2023-02-21 12:50:00,224.0,224.34,224.0,224.21,6119.0,215.5598,215.887,215.5598,215.7619,6119.0
2023-02-21 13:00:00,224.35,224.49,224.12,224.46,5825.0,215.8967,216.0314,215.6753,216.0025,5825.0
2023-02-21 13:10:00,224.41,224.48,224.18,224.38,5511.0,215.9544,216.0218,215.7331,215.9255,5511.0
2023-02-21 13:20:00,224.32,224.48,224.03,224.08,6845.0,215.8678,216.0218,215.5887,215.6368,6845.0
2023-02-21 13:30:00,224.13,224.13,223.69,223.69,5451.0,215.6849,215.6849,215.2615,215.2615,5451.0
2023-02-21 13:40:00,223.68,223.83,223.63,223.64,5045.0,215.2519,215.3963,215.2038,215.2134,5045.0
2023-02-21 13:50:00,223.64,223.67,223.49,223.53,10674.0,215.2134,215.2423,215.0691,215.1076,10674.0
2023-02-21 14:00:00,223.53,223.6,223.41,223.42,8939.0,215.1076,215.1749,214.9921,215.0017,8939.0
2023-02-21 14:10:00,223.38,223.41,223.08,223.08,12171.0,214.9632,214.9921,214.6745,214.6745,12171.0
2023-02-21 14:20:00,223.07,223.29,222.85,223.2,11140.0,214.6649,214.8766,214.4532,214.79,11140.0
2023-02-21 14:30:00,223.21,223.43,223.15,223.42,12135.0,214.7996,215.0113,214.7419,215.0017,12135.0
2023-02-21 14:40:00,223.41,223.59,223.29,223.46,12208.0,214.9921,215.1653,214.8766,215.0402,12208.0
2023-02-21 14:50:00,223.42,223.56,223.28,223.47,10610.0,215.0017,215.1364,214.867,215.0498,10610.0
2023-02-21 15:00:00,223.46,223.54,223.15,223.15,12794.0,215.0402,215.1172,214.7419,214.7419,12794.0
2023-02-21 15:10:00,223.14,223.14,222.91,223.06,15793.0,214.7323,214.7323,214.5109,214.6553,15793.0
2023-02-21 15:20:00,222.99,223.48,222.95,223.38,18710.0,214.5879,215.0594,214.5494,214.9632,18710.0
2023-02-21 15:30:00,223.41,223.53,223.16,223.22,18524.0,214.9921,215.1076,214.7515,214.8092,18524.0
2023-02-21 15:40:00,223.23,223.43,223.07,223.07,44710.0,214.8189,215.0113,214.6649,214.6649,44710.0
2023-02-21 15:50:00,223.11,223.43,222.74,223.1,90491.0,214.7034,215.0113,214.3473,214.6938,90491.0
2023-02-22 09:30:00,224.06,224.08,223.17,223.56,23986.0,215.6176,215.6368,214.7611,215.1364,23986.0
2023-02-22 09:40:00,223.74,223.96,223.65,223.9,20246.0,215.3096,215.5214,215.223,215.4636,20246.0
2023-02-22 09:50:00,223.93,224.0,222.9,223.51,21443.0,215.4925,215.5598,214.5013,215.0883,21443.0
2023-02-22 10:00:00,223.57,223.83,223.5,223.57,13919.0,215.146,215.3963,215.0787,215.146,13919.0
2023-02-22 10:10:00,223.55,223.63,222.92,222.92,9969.0,215.1268,215.2038,214.5205,214.5205,9969.0
2023-02-22 10:20:00,222.96,223.42,222.89,223.42,10410.0,214.559,215.0017,214.4917,215.0017,10410.0
2023-02-22 10:30:00,223.31,223.36,222.24,222.24,9273.0,214.8958,214.944,213.8662,213.8662,9273.0
2023-02-22 10:40:00,222.31,222.51,222.16,222.41,16168.0,213.9335,214.126,213.7892,214.0298,16168.0
2023-02-22 10:50:00,222.44,222.72,222.43,222.43,11022.0,214.0586,214.3281,214.049,214.049,11022.0
2023-02-22 11:00:00,222.44,222.46,222.09,222.14,12152.0,214.0586,214.0779,213.7218,213.7699,12152.0
2023-02-22 11:10:00,222.25,222.61,222.19,222.47,5577.0,213.8758,214.2222,213.818,214.0875,5577.0
2023-02-22 11:20:00,222.31,222.76,222.3,222.63,5866.0,213.9335,214.3666,213.9239,214.2415,5866.0
2023-02-22 11:30:00,222.68,222.99,222.4,222.46,6918.0,214.2896,214.5879,214.0201,214.0779,6918.0
2023-02-22 11:40:00,222.54,222.89,222.54,222.77,3753.0,214.1549,214.4917,214.1549,214.3762,3753.0
2023-02-22 11:50:00,222.69,222.75,222.6,222.72,1700.0,214.2992,214.3569,214.2126,214.3281,1700.0
2023-02-22 12:00:00,222.75,222.8,222.54,222.72,3988.0,214.3569,214.4051,214.1549,214.3281,3988.0
2023-02-22 12:10:00,222.68,223.0,222.51,222.93,4244.0,214.2896,214.5975,214.126,214.5302,4244.0
2023-02-22 12:20:00,222.93,222.99,222.67,222.72,6180.0,214.5302,214.5879,214.28,214.3281,6180.0
2023-02-22 12:30:00,222.7,222.85,222.51,222.51,3406.0,214.3088,214.4532,214.126,214.126,3406.0
2023-02-22 12:40:00,222.56,222.95,222.5,222.76,7817.0,214.1741,214.5494,214.1164,214.3666,7817.0
2023-02-22 12:50:00,222.74,222.85,222.65,222.85,2934.0,214.3473,214.4532,214.2607,214.4532,2934.0
2023-02-22 13:00:00,222.82,222.82,222.4,222.59,5460.0,214.4243,214.4243,214.0201,214.203,5460.0
2023-02-22 13:10:00,222.56,222.83,222.49,222.83,4008.0,214.1741,214.4339,214.1067,214.4339,4008.0
2023-02-22 13:20:00,222.83,222.97,222.69,222.97,7015.0,214.4339,214.5687,214.2992,214.5687,7015.0
2023-02-22 13:30:00,222.95,223.12,222.88,223.03,28936.0,214.5494,214.713,214.482,214.6264,28936.0
2023-02-22 13:40:00,223.03,223.19,222.88,223.19,37412.0,214.6264,214.7804,214.482,214.7804,37412.0
2023-02-22 13:50:00,223.19,223.2,222.97,223.05,34844.0,214.7804,214.79,214.5687,214.6456,34844.0
2023-02-22 14:00:00,223.07,223.34,222.71,222.84,16151.0,214.6649,214.9247,214.3185,214.4436,16151.0
2023-02-22 14:10:00,222.84,222.95,222.51,222.63,6871.0,214.4436,214.5494,214.126,214.2415,6871.0
2023-02-22 14:20:00,222.67,222.84,222.37,222.38,6708.0,214.28,214.4436,213.9913,214.0009,6708.0
2023-02-22 14:30:00,222.28,222.28,221.78,221.78,8520.0,213.9047,213.9047,213.4235,213.4235,8520.0
2023-02-22 14:40:00,221.83,222.19,221.63,222.19,25022.0,213.4716,213.818,213.2791,213.818,25022.0
2023-02-22 14:50:00,222.14,222.19,221.64,221.9,18285.0,213.7699,213.818,213.2888,213.539,18285.0
2023-02-22 15:00:00,221.97,222.06,221.71,221.92,8958.0,213.6063,213.6929,213.3561,213.5582,8958.0
2023-02-22 15:10:00,221.95,222.03,221.79,221.83,14957.0,213.5871,213.6641,213.4331,213.4716,14957.0
2023-02-22 15:20:00,221.84,222.19,221.83,222.08,18416.0,213.4812,213.818,213.4716,213.7122,18416.0
2023-02-22 15:30:00,222.08,222.19,221.87,221.91,30956.0,213.7122,213.818,213.5101,213.5486,30956.0
2023-02-22 15:40:00,221.94,222.09,221.57,221.98,48713.0,213.5775,213.7218,213.2214,213.616,48713.0
2023-02-22 15:50:00,221.93,222.18,221.72,222.12,81636.0,213.5678,213.8084,213.3658,213.7507,81636.0
2023-02-23 09:30:00,222.47,222.89,222.1,222.69,6749.0,214.0875,214.4917,213.7314,214.2992,6749.0
2023-02-23 09:40:00,222.86,223.3,222.85,223.21,4034.0,214.4628,214.8862,214.4532,214.7996,4034.0
2023-02-23 09:50:00,223.27,223.63,223.16,223.63,3739.0,214.8574,215.2038,214.7515,215.2038,3739.0
2023-02-23 10:00:00,223.62,224.07,223.54,224.07,9575.0,215.1942,215.6272,215.1172,215.6272,9575.0
2023-02-23 10:10:00,224.09,224.26,223.97,224.03,6630.0,215.6465,215.8101,215.531,215.5887,6630.0
2023-02-23 10:20:00,224.11,224.25,223.79,223.87,6832.0,215.6657,215.8004,215.3578,215.4347,6832.0
2023-02-23 10:30:00,223.87,224.19,223.76,223.93,8457.0,215.4347,215.7427,215.3289,215.4925,8457.0
2023-02-23 10:40:00,223.66,223.66,223.23,223.25,3232.0,215.2327,215.2327,214.8189,214.8381,3232.0
2023-02-23 10:50:00,223.23,223.23,222.94,223.08,3021.0,214.8189,214.8189,214.5398,214.6745,3021.0
2023-02-23 11:00:00,223.08,223.32,222.81,222.81,5899.0,214.6745,214.9055,214.4147,214.4147,5899.0
2023-02-23 11:10:00,222.81,222.95,222.59,222.62,3925.0,214.4147,214.5494,214.203,214.2318,3925.0
2023-02-23 11:20:00,222.56,222.56,222.12,222.2,13567.0,214.1741,214.1741,213.7507,213.8277,13567.0
2023-02-23 11:30:00,222.26,222.28,222.05,222.2,4448.0,213.8854,213.9047,213.6833,213.8277,4448.0
2023-02-23 11:40:00,222.18,222.2,221.83,221.98,4792.0,213.8084,213.8277,213.4716,213.616,4792.0
2023-02-23 11:50:00,221.93,222.01,221.74,221.91,3068.0,213.5678,213.6448,213.385,213.5486,3068.0
2023-02-23 12:00:00,221.99,222.49,221.98,222.49,6461.0,213.6256,214.1067,213.616,214.1067,6461.0
2023-02-23 12:10:00,222.56,222.86,222.42,222.63,5133.0,214.1741,214.4628,214.0394,214.2415,5133.0
2023-02-23 12:20:00,222.57,222.89,222.45,222.59,3008.0,214.1837,214.4917,214.0682,214.203,3008.0
2023-02-23 12:30:00,222.66,222.87,222.56,222.69,3665.0,214.2703,214.4724,214.1741,214.2992,3665.0
2023-02-23 12:40:00,222.67,222.84,222.58,222.84,3101.0,214.28,214.4436,214.1934,214.4436,3101.0
2023-02-23 12:50:00,222.83,222.84,222.61,222.66,2000.0,214.4339,214.4436,214.2222,214.2703,2000.0
2023-02-23 13:00:00,222.71,222.84,222.62,222.71,4347.0,214.3185,214.4436,214.2318,214.3185,4347.0
2023-02-23 13:10:00,222.64,222.75,222.52,222.7,4171.0,214.2511,214.3569,214.1356,214.3088,4171.0
2023-02-23 13:20:00,222.69,222.83,222.62,222.74,4399.0,214.2992,214.4339,214.2318,214.3473,4399.0
2023-02-23 13:30:00,222.77,222.95,222.68,222.95,3534.0,214.3762,214.5494,214.2896,214.5494,3534.0
2023-02-23 13:40:00,222.94,223.1,222.82,223.08,5150.0,214.5398,214.6938,214.4243,214.6745,5150.0
2023-02-23 13:50:00,223.14,223.22,223.04,223.11,2940.0,214.7323,214.8092,214.636,214.7034,2940.0
2023-02-23 14:00:00,223.08,223.26,222.95,223.19,5112.0,214.6745,214.8477,214.5494,214.7804,5112.0
2023-02-23 14:10:00,223.15,223.74,223.12,223.74,6422.0,214.7419,215.3096,214.713,215.3096,6422.0
2023-02-23 14:20:00,223.76,223.92,223.72,223.8,5118.0,215.3289,215.4829,215.2904,215.3674,5118.0
2023-02-23 14:30:00,223.88,224.24,223.83,224.12,4772.0,215.4444,215.7908,215.3963,215.6753,4772.0
2023-02-23 14:40:00,224.12,224.46,224.03,224.46,6673.0,215.6753,216.0025,215.5887,216.0025,6673.0
2023-02-23 14:50:00,224.43,224.48,224.22,224.32,10733.0,215.9736,216.0218,215.7716,215.8678,10733.0
2023-02-23 15:00:00,224.41,224.89,224.36,224.86,9032.0,215.9544,216.4163,215.9063,216.3874,9032.0
2023-02-23 15:10:00,224.86,225.22,224.86,225.0,20472.0,216.3874,216.7339,216.3874,216.5222,20472.0
2023-02-23 15:20:00,225.0,225.44,224.95,225.38,25085.0,216.5222,216.9456,216.4741,216.8878,25085.0
2023-02-23 15:30:00,225.46,226.96,225.45,225.92,32285.0,216.9648,218.4083,216.9552,217.4075,32285.0
2023-02-23 15:40:00,225.86,226.24,225.32,225.69,51470.0,217.3498,217.7154,216.8301,217.1862,51470.0
2023-02-23 15:50:00,225.72,226.17,224.81,225.69,145579.0,217.215,217.6481,216.3393,217.1862,145579.0
2023-02-24 09:30:00,224.5,224.66,223.33,224.36,10436.0,216.041,216.195,214.9151,215.9063,10436.0
2023-02-24 09:40:00,224.27,224.34,223.45,223.64,12677.0,215.8197,215.887,215.0306,215.2134,12677.0
2023-02-24 09:50:00,223.67,223.76,223.25,223.31,6097.0,215.2423,215.3289,214.8381,214.8958,6097.0
2023-02-24 10:00:00,223.01,223.52,222.99,223.07,7613.0,214.6071,215.0979,214.5879,214.6649,7613.0
2023-02-24 10:10:00,223.04,223.18,222.89,222.98,3899.0,214.636,214.7707,214.4917,214.5783,3899.0
2023-02-24 10:20:00,223.08,223.41,223.03,223.11,4450.0,214.6745,214.9921,214.6264,214.7034,4450.0
2023-02-24 10:30:00,222.84,223.46,222.75,223.46,9127.0,214.4436,215.0402,214.3569,215.0402,9127.0
2023-02-24 10:40:00,223.43,223.73,223.25,223.28,5023.0,215.0113,215.3,214.8381,214.867,5023.0
2023-02-24 10:50:00,223.27,223.42,223.13,223.28,4461.0,214.8574,215.0017,214.7226,214.867,4461.0
2023-02-24 11:00:00,223.43,223.58,223.31,223.58,2819.0,215.0113,215.1557,214.8958,215.1557,2819.0
2023-02-24 11:10:00,223.5,223.93,223.46,223.76,8013.0,215.0787,215.4925,215.0402,215.3289,8013.0
2023-02-24 11:20:00,223.83,224.29,223.73,224.06,7186.0,215.3963,215.8389,215.3,215.6176,7186.0
2023-02-24 11:30:00,224.13,224.13,223.82,224.04,3683.0,215.6849,215.6849,215.3866,215.5983,3683.0
2023-02-24 11:40:00,224.08,224.44,224.05,224.27,4676.0,215.6368,215.9833,215.608,215.8197,4676.0
2023-02-24 11:50:00,224.41,224.54,224.1,224.1,14846.0,215.9544,216.0795,215.6561,215.6561,14846.0
2023-02-24 12:00:00,224.15,224.17,223.8,223.8,3649.0,215.7042,215.7234,215.3674,215.3674,3649.0
2023-02-24 12:10:00,223.78,223.92,223.38,223.54,5710.0,215.3481,215.4829,214.9632,215.1172,5710.0
2023-02-24 12:20:00,223.55,223.67,223.22,223.49,9629.0,215.1268,215.2423,214.8092,215.0691,9629.0
2023-02-24 12:30:00,223.49,223.57,223.15,223.22,4661.0,215.0691,215.146,214.7419,214.8092,4661.0
2023-02-24 12:40:00,223.28,223.34,223.14,223.15,5721.0,214.867,214.9247,214.7323,214.7419,5721.0
2023-02-24 12:50:00,223.11,223.24,223.11,223.14,3679.0,214.7034,214.8285,214.7034,214.7323,3679.0
2023-02-24 13:00:00,223.11,223.42,223.06,223.24,7458.0,214.7034,215.0017,214.6553,214.8285,7458.0
2023-02-24 13:10:00,223.24,223.58,223.17,223.5,4330.0,214.8285,215.1557,214.7611,215.0787,4330.0
2023-02-24 13:20:00,223.52,223.89,223.52,223.86,4358.0,215.0979,215.454,215.0979,215.4251,4358.0
2023-02-24 13:30:00,223.8,223.88,223.49,223.88,17059.0,215.3674,215.4444,215.0691,215.4444,17059.0
2023-02-24 13:40:00,223.9,223.96,223.64,223.96,4168.0,215.4636,215.5214,215.2134,215.5214,4168.0
2023-02-24 13:50:00,223.98,224.02,223.8,223.91,4900.0,215.5406,215.5791,215.3674,215.4732,4900.0
2023-02-24 14:00:00,223.91,224.02,223.85,223.86,5106.0,215.4732,215.5791,215.4155,215.4251,5106.0
2023-02-24 14:10:00,223.87,223.9,223.53,223.74,4788.0,215.4347,215.4636,215.1076,215.3096,4788.0
2023-02-24 14:20:00,223.65,223.72,223.42,223.57,4999.0,215.223,215.2904,215.0017,215.146,4999.0
2023-02-24 14:30:00,223.58,223.61,223.43,223.55,3838.0,215.1557,215.1845,215.0113,215.1268,3838.0
2023-02-24 14:40:00,223.5,223.6,223.29,223.59,4553.0,215.0787,215.1749,214.8766,215.1653,4553.0
2023-02-24 14:50:00,223.55,223.97,223.53,223.88,9918.0,215.1268,215.531,215.1076,215.4444,9918.0
2023-02-24 15:00:00,223.98,224.0,223.6,223.89,16721.0,215.5406,215.5598,215.1749,215.454,16721.0
2023-02-24 15:10:00,224.01,224.13,223.78,223.99,8028.0,215.5695,215.6849,215.3481,215.5502,8028.0
2023-02-24 15:20:00,223.96,224.42,223.96,224.27,7095.0,215.5214,215.964,215.5214,215.8197,7095.0
2023-02-24 15:30:00,224.27,224.29,223.39,223.58,11527.0,215.8197,215.8389,214.9728,215.1557,11527.0
2023-02-24 15:40:00,223.58,223.89,223.47,223.75,16719.0,215.1557,215.454,215.0498,215.3193,16719.0
2023-02-24 15:50:00,223.79,224.09,223.4,224.08,69956.0,215.3578,215.6465,214.9825,215.6368,69956.0
2023-02-27 09:30:00,225.6,225.6,224.99,225.34,7396.0,217.0996,217.0996,216.5125,216.8494,7396.0
2023-02-27 09:40:00,225.23,225.86,225.12,225.86,2986.0,216.7435,217.3498,216.6376,217.3498,2986.0
2023-02-27 09:50:00,225.95,226.43,225.94,226.34,2698.0,217.4364,217.8983,217.4267,217.8117,2698.0
2023-02-27 10:00:00,226.35,226.47,225.95,226.06,9169.0,217.8213,217.9368,217.4364,217.5422,9169.0
2023-02-27 10:10:00,226.05,226.11,225.8,225.9,5721.0,217.5326,217.5903,217.292,217.3883,5721.0
2023-02-27 10:20:00,226.17,226.84,226.17,226.74,3077.0,217.6481,218.2928,217.6481,218.1966,3077.0
2023-02-27 10:30:00,226.67,226.77,225.9,226.02,5967.0,218.1292,218.2255,217.3883,217.5037,5967.0
2023-02-27 10:40:00,225.99,226.04,225.79,225.79,1656.0,217.4749,217.523,217.2824,217.2824,1656.0
2023-02-27 10:50:00,225.72,226.19,225.69,225.94,4569.0,217.215,217.6673,217.1862,217.4267,4569.0
2023-02-27 11:00:00,226.12,226.19,225.88,226.01,7332.0,217.6,217.6673,217.369,217.4941,7332.0
2023-02-27 11:10:00,226.01,226.01,225.42,225.42,4871.0,217.4941,217.4941,216.9263,216.9263,4871.0
2023-02-27 11:20:00,225.37,225.43,225.06,225.13,6554.0,216.8782,216.936,216.5799,216.6473,6554.0
2023-02-27 11:30:00,225.21,225.21,224.75,224.81,1383.0,216.7243,216.7243,216.2816,216.3393,1383.0
2023-02-27 11:40:00,224.89,225.13,224.75,224.75,6454.0,216.4163,216.6473,216.2816,216.2816,6454.0
2023-02-27 11:50:00,224.81,224.89,224.44,224.76,2474.0,216.3393,216.4163,215.9833,216.2912,2474.0
2023-02-27 12:00:00,224.8,224.8,224.35,224.35,2285.0,216.3297,216.3297,215.8967,215.8967,2285.0
2023-02-27 12:10:00,224.41,224.56,224.32,224.47,2667.0,215.9544,216.0987,215.8678,216.0121,2667.0
2023-02-27 12:20:00,224.54,224.54,224.15,224.18,4307.0,216.0795,216.0795,215.7042,215.7331,4307.0
2023-02-27 12:30:00,224.3,224.6,224.25,224.44,3546.0,215.8485,216.1372,215.8004,215.9833,3546.0
2023-02-27 12:40:00,224.44,224.98,224.39,224.73,16651.0,215.9833,216.5029,215.9352,216.2623,16651.0
2023-02-27 12:50:00,224.69,225.02,224.66,224.85,10498.0,216.2238,216.5414,216.195,216.3778,10498.0
2023-02-27 13:00:00,224.84,225.03,224.81,225.03,2110.0,216.3682,216.551,216.3393,216.551,2110.0
2023-02-27 13:10:00,225.0,225.26,224.91,224.98,9823.0,216.5222,216.7724,216.4356,216.5029,9823.0
2023-02-27 13:20:00,225.11,225.11,224.69,224.83,4277.0,216.628,216.628,216.2238,216.3586,4277.0
2023-02-27 13:30:00,224.79,224.82,224.5,224.6,3309.0,216.3201,216.3489,216.041,216.1372,3309.0
2023-02-27 13:40:00,224.6,224.61,224.05,224.21,4884.0,216.1372,216.1469,215.608,215.7619,4884.0
2023-02-27 13:50:00,224.26,224.59,224.23,224.52,4500.0,215.8101,216.1276,215.7812,216.0603,4500.0
2023-02-27 14:00:00,224.58,224.81,224.54,224.54,3357.0,216.118,216.3393,216.0795,216.0795,3357.0
2023-02-27 14:10:00,224.5,224.71,224.26,224.35,6511.0,216.041,216.2431,215.8101,215.8967,6511.0
2023-02-27 14:20:00,224.33,224.49,224.24,224.43,2378.0,215.8774,216.0314,215.7908,215.9736,2378.0
2023-02-27 14:30:00,224.46,224.63,224.45,224.49,8992.0,216.0025,216.1661,215.9929,216.0314,8992.0
2023-02-27 14:40:00,224.46,224.57,224.05,224.13,6710.0,216.0025,216.1084,215.608,215.6849,6710.0
2023-02-27 14:50:00,224.11,224.71,224.09,224.49,20962.0,215.6657,216.2431,215.6465,216.0314,20962.0
2023-02-27 15:00:00,224.43,224.55,224.05,224.05,9832.0,215.9736,216.0891,215.608,215.608,9832.0
2023-02-27 15:10:00,224.14,224.15,223.9,223.97,5186.0,215.6946,215.7042,215.4636,215.531,5186.0
2023-02-27 15:20:00,223.92,224.26,223.85,224.21,6436.0,215.4829,215.8101,215.4155,215.7619,6436.0
2023-02-27 15:30:00,224.34,224.35,223.92,224.07,9510.0,215.887,215.8967,215.4829,215.6272,9510.0
2023-02-27 15:40:00,224.06,224.48,223.95,224.26,10585.0,215.6176,216.0218,215.5117,215.8101,10585.0
2023-02-27 15:50:00,224.2,224.75,224.2,224.74,57452.0,215.7523,216.2816,215.7523,216.272,57452.0
2023-02-28 09:30:00,224.01,224.91,224.01,224.15,6564.0,215.5695,216.4356,215.5695,215.7042,6564.0
2023-02-28 09:40:00,224.36,224.36,223.87,223.98,3884.0,215.9063,215.9063,215.4347,215.5406,3884.0
2023-02-28 09:50:00,224.07,224.67,223.65,224.41,22056.0,215.6272,216.2046,215.223,215.9544,22056.0
2023-02-28 10:00:00,224.57,224.68,224.33,224.34,4038.0,216.1084,216.2142,215.8774,215.887,4038.0
2023-02-28 10:10:00,224.34,224.62,224.26,224.62,9135.0,215.887,216.1565,215.8101,216.1565,9135.0
2023-02-28 10:20:00,224.62,224.62,224.1,224.24,13642.0,216.1565,216.1565,215.6561,215.7908,13642.0
2023-02-28 10:30:00,224.34,224.67,224.34,224.47,3313.0,215.887,216.2046,215.887,216.0121,3313.0
2023-02-28 10:40:00,224.41,224.59,224.34,224.41,2027.0,215.9544,216.1276,215.887,215.9544,2027.0
2023-02-28 10:50:00,224.37,224.46,224.32,224.37,1427.0,215.9159,216.0025,215.8678,215.9159,1427.0
2023-02-28 11:00:00,224.48,224.9,224.48,224.86,2694.0,216.0218,216.4259,216.0218,216.3874,2694.0
2023-02-28 11:10:00,224.87,225.17,224.63,225.17,3432.0,216.3971,216.6858,216.1661,216.6858,3432.0
2023-02-28 11:20:00,225.09,225.4,225.04,225.04,6485.0,216.6088,216.9071,216.5607,216.5607,6485.0
2023-02-28 11:30:00,224.96,225.1,224.67,224.84,11240.0,216.4837,216.6184,216.2046,216.3682,11240.0
2023-02-28 11:40:00,224.89,224.89,224.7,224.7,1614.0,216.4163,216.4163,216.2335,216.2335,1614.0
2023-02-28 11:50:00,224.7,224.84,224.32,224.59,9249.0,216.2335,216.3682,215.8678,216.1276,9249.0
2023-02-28 12:00:00,224.59,224.79,224.59,224.76,2829.0,216.1276,216.3201,216.1276,216.2912,2829.0
2023-02-28 12:10:00,224.82,225.22,224.81,225.22,3022.0,216.3489,216.7339,216.3393,216.7339,3022.0
2023-02-28 12:20:00,225.21,225.58,225.21,225.58,4049.0,216.7243,217.0803,216.7243,217.0803,4049.0
2023-02-28 12:30:00,225.52,225.61,225.28,225.56,6106.0,217.0226,217.1092,216.7916,217.0611,6106.0
2023-02-28 12:40:00,225.49,225.49,225.28,225.31,2902.0,216.9937,216.9937,216.7916,216.8205,2902.0
2023-02-28 12:50:00,225.29,225.6,225.28,225.53,3647.0,216.8012,217.0996,216.7916,217.0322,3647.0
2023-02-28 13:00:00,225.46,225.6,225.3,225.53,6923.0,216.9648,217.0996,216.8109,217.0322,6923.0
2023-02-28 13:10:00,225.59,225.61,225.32,225.4,3279.0,217.0899,217.1092,216.8301,216.9071,3279.0
2023-02-28 13:20:00,225.4,225.42,225.29,225.41,1907.0,216.9071,216.9263,216.8012,216.9167,1907.0
2023-02-28 13:30:00,225.37,225.48,224.96,225.26,19034.0,216.8782,216.9841,216.4837,216.7724,19034.0
2023-02-28 13:40:00,225.29,225.41,225.05,225.33,3994.0,216.8012,216.9167,216.5703,216.8397,3994.0
2023-02-28 13:50:00,225.24,225.25,224.99,224.99,1855.0,216.7531,216.7627,216.5125,216.5125,1855.0
2023-02-28 14:00:00,225.05,225.23,224.55,224.58,10552.0,216.5703,216.7435,216.0891,216.118,10552.0
2023-02-28 14:10:00,224.71,225.14,224.5,224.56,14470.0,216.2431,216.6569,216.041,216.0987,14470.0
2023-02-28 14:20:00,224.68,225.18,224.64,224.95,5211.0,216.2142,216.6954,216.1757,216.4741,5211.0
2023-02-28 14:30:00,225.02,225.02,224.82,225.0,3825.0,216.5414,216.5414,216.3489,216.5222,3825.0
2023-02-28 14:40:00,224.95,225.02,224.81,224.95,5563.0,216.4741,216.5414,216.3393,216.4741,5563.0
2023-02-28 14:50:00,224.95,224.95,224.65,224.67,2840.0,216.4741,216.4741,216.1854,216.2046,2840.0
2023-02-28 15:00:00,224.68,224.68,224.34,224.49,7649.0,216.2142,216.2142,215.887,216.0314,7649.0
2023-02-28 15:10:00,224.5,224.66,224.42,224.54,5345.0,216.041,216.195,215.964,216.0795,5345.0
2023-02-28 15:20:00,224.53,224.61,224.4,224.56,6726.0,216.0699,216.1469,215.9448,216.0987,6726.0
2023-02-28 15:30:00,224.51,224.56,224.12,224.46,15546.0,216.0506,216.0987,215.6753,216.0025,15546.0
2023-02-28 15:40:00,224.47,224.55,224.19,224.21,15284.0,216.0121,216.0891,215.7427,215.7619,15284.0
2023-02-28 15:50:00,224.15,224.27,223.67,223.67,91346.0,215.7042,215.8197,215.2423,215.2423,91346.0
2023-03-01 09:30:00,222.47,223.46,221.18,222.28,18653.0,214.0875,215.0402,212.8461,213.9047,18653.0
2023-03-01 09:40:00,222.01,222.01,221.2,221.75,4472.0,213.6448,213.6448,212.8653,213.3946,4472.0
2023-03-01 09:50:00,221.87,222.05,221.26,221.56,6028.0,213.5101,213.6833,212.9231,213.2118,6028.0
2023-03-01 10:00:00,221.65,221.65,220.53,220.7,9328.0,213.2984,213.2984,212.2206,212.3842,9328.0
2023-03-01 10:10:00,220.5,220.68,220.25,220.4,7377.0,212.1917,212.3649,211.9511,212.0955,7377.0
2023-03-01 10:20:00,220.48,220.53,219.75,219.82,8073.0,212.1725,212.2206,211.47,211.5373,8073.0
2023-03-01 10:30:00,219.98,220.24,219.76,220.01,5298.0,211.6913,211.9415,211.4796,211.7202,5298.0
2023-03-01 10:40:00,220.01,220.11,219.41,219.43,5355.0,211.7202,211.8164,211.1428,211.162,5355.0
2023-03-01 10:50:00,219.43,219.64,218.66,219.08,21699.0,211.162,211.3641,210.4211,210.8252,21699.0
2023-03-01 11:00:00,219.02,219.07,218.11,218.15,9863.0,210.7675,210.8156,209.8918,209.9303,9863.0
2023-03-01 11:10:00,218.14,218.14,217.73,217.97,14206.0,209.9206,209.9206,209.5261,209.7571,14206.0
2023-03-01 11:20:00,217.92,218.45,217.87,218.24,13996.0,209.7089,210.219,209.6608,210.0169,13996.0
2023-03-01 11:30:00,218.15,218.38,217.46,217.98,17304.0,209.9303,210.1516,209.2663,209.7667,17304.0
2023-03-01 11:40:00,218.05,218.06,217.76,217.76,8494.0,209.834,209.8437,209.555,209.555,8494.0
2023-03-01 11:50:00,217.88,218.63,217.88,218.55,8057.0,209.6704,210.3922,209.6704,210.3152,8057.0
2023-03-01 12:00:00,218.5,218.6,218.21,218.38,4384.0,210.2671,210.3633,209.988,210.1516,4384.0
2023-03-01 12:10:00,218.37,218.69,218.25,218.46,8769.0,210.142,210.4499,210.0265,210.2286,8769.0
2023-03-01 12:20:00,218.46,218.8,218.4,218.42,7085.0,210.2286,210.5558,210.1709,210.1901,7085.0
2023-03-01 12:30:00,218.49,218.69,218.47,218.56,7323.0,210.2575,210.4499,210.2382,210.3248,7323.0
2023-03-01 12:40:00,218.57,218.87,218.53,218.59,6169.0,210.3344,210.6231,210.296,210.3537,6169.0
2023-03-01 12:50:00,218.6,218.67,218.35,218.4,7042.0,210.3633,210.4307,210.1227,210.1709,7042.0
2023-03-01 13:00:00,218.33,218.37,218.06,218.08,9769.0,210.1035,210.142,209.8437,209.8629,9769.0
2023-03-01 13:10:00,218.04,218.53,217.96,218.32,8957.0,209.8244,210.296,209.7474,210.0939,8957.0
2023-03-01 13:20:00,218.31,218.55,218.29,218.42,5280.0,210.0842,210.3152,210.065,210.1901,5280.0
2023-03-01 13:30:00,218.32,218.69,218.23,218.65,5980.0,210.0939,210.4499,210.0073,210.4114,5980.0
2023-03-01 13:40:00,218.65,218.65,218.32,218.55,6103.0,210.4114,210.4114,210.0939,210.3152,6103.0
2023-03-01 13:50:00,218.53,218.62,218.45,218.5,4548.0,210.296,210.3826,210.219,210.2671,4548.0
2023-03-01 14:00:00,218.47,218.73,218.47,218.67,7588.0,210.2382,210.4884,210.2382,210.4307,7588.0
2023-03-01 14:10:00,218.75,219.23,218.75,219.03,4720.0,210.5077,210.9696,210.5077,210.7771,4720.0
2023-03-01 14:20:00,219.03,219.41,219.01,219.28,5229.0,210.7771,211.1428,210.7579,211.0177,5229.0
2023-03-01 14:30:00,219.26,219.26,219.04,219.09,3659.0,210.9984,210.9984,210.7867,210.8349,3659.0
2023-03-01 14:40:00,219.03,219.03,218.79,218.94,3836.0,210.7771,210.7771,210.5462,210.6905,3836.0
2023-03-01 14:50:00,218.92,219.04,218.66,218.96,9662.0,210.6713,210.7867,210.4211,210.7098,9662.0
2023-03-01 15:00:00,218.94,219.19,218.89,219.05,4637.0,210.6905,210.9311,210.6424,210.7964,4637.0
2023-03-01 15:10:00,219.15,219.28,219.07,219.21,6963.0,210.8926,211.0177,210.8156,210.9503,6963.0
2023-03-01 15:20:00,219.25,219.3,219.04,219.09,7910.0,210.9888,211.0369,210.7867,210.8349,7910.0
2023-03-01 15:30:00,219.09,219.23,218.87,219.23,11600.0,210.8349,210.9696,210.6231,210.9696,11600.0
2023-03-01 15:40:00,219.26,219.67,219.25,219.51,24653.0,210.9984,211.393,210.9888,211.239,24653.0
2023-03-01 15:50:00,219.47,219.72,219.44,219.69,65298.0,211.2005,211.4411,211.1717,211.4122,65298.0
2023-03-02 09:30:00,219.41,219.71,218.89,219.64,7464.0,211.1428,211.4315,210.6424,211.3641,7464.0
2023-03-02 09:40:00,219.51,219.62,219.07,219.45,6839.0,211.239,211.3449,210.8156,211.1813,6839.0
2023-03-02 09:50:00,219.56,219.67,219.35,219.59,6498.0,211.2871,211.393,211.0851,211.316,6498.0
2023-03-02 10:00:00,219.52,220.14,219.48,220.1,8313.0,211.2486,211.8453,211.2102,211.8068,8313.0
2023-03-02 10:10:00,220.07,220.14,219.75,219.88,3785.0,211.7779,211.8453,211.47,211.5951,3785.0
2023-03-02 10:20:00,219.96,220.72,219.85,220.44,3779.0,211.6721,212.4034,211.5662,212.134,3779.0
2023-03-02 10:30:00,220.4,220.58,220.31,220.44,5567.0,212.0955,212.2687,212.0089,212.134,5567.0
2023-03-02 10:40:00,220.5,220.5,220.13,220.23,5745.0,212.1917,212.1917,211.8357,211.9319,5745.0
2023-03-02 10:50:00,220.18,220.51,220.17,220.35,2421.0,211.8838,212.2013,211.8742,212.0474,2421.0
2023-03-02 11:00:00,220.28,220.46,220.13,220.26,2925.0,211.98,212.1532,211.8357,211.9608,2925.0
2023-03-02 11:10:00,220.3,221.03,220.21,220.88,20038.0,211.9993,212.7018,211.9127,212.5574,20038.0
2023-03-02 11:20:00,220.83,220.92,220.63,220.69,3317.0,212.5093,212.5959,212.3168,212.3746,3317.0
2023-03-02 11:30:00,220.67,220.97,220.67,220.84,8541.0,212.3553,212.644,212.3553,212.5189,8541.0
2023-03-02 11:40:00,220.85,220.88,220.47,220.6,3726.0,212.5285,212.5574,212.1629,212.288,3726.0
2023-03-02 11:50:00,220.71,220.79,220.53,220.68,3945.0,212.3938,212.4708,212.2206,212.3649,3945.0
2023-03-02 12:00:00,220.71,220.78,220.37,220.45,4591.0,212.3938,212.4612,212.0666,212.1436,4591.0
2023-03-02 12:10:00,220.52,220.63,220.35,220.37,5205.0,212.211,212.3168,212.0474,212.0666,5205.0
2023-03-02 12:20:00,220.42,220.77,220.41,220.77,3780.0,212.1147,212.4516,212.1051,212.4516,3780.0
2023-03-02 12:30:00,220.82,221.02,220.77,220.77,4850.0,212.4997,212.6921,212.4516,212.4516,4850.0
2023-03-02 12:40:00,220.8,221.01,220.76,220.95,2345.0,212.4804,212.6825,212.4419,212.6248,2345.0
2023-03-02 12:50:00,221.01,221.22,221.0,221.18,2735.0,212.6825,212.8846,212.6729,212.8461,2735.0
2023-03-02 13:00:00,221.29,221.29,220.77,220.88,5054.0,212.952,212.952,212.4516,212.5574,5054.0
2023-03-02 13:10:00,220.98,221.09,220.86,221.03,2008.0,212.6536,212.7595,212.5382,212.7018,2008.0
2023-03-02 13:20:00,221.09,221.09,220.8,220.8,3784.0,212.7595,212.7595,212.4804,212.4804,3784.0
2023-03-02 13:30:00,220.8,221.31,220.78,220.93,4229.0,212.4804,212.9712,212.4612,212.6055,4229.0
2023-03-02 13:40:00,221.02,221.12,220.93,220.97,2754.0,212.6921,212.7884,212.6055,212.644,2754.0
2023-03-02 13:50:00,221.13,221.34,221.07,221.34,1706.0,212.798,213.0001,212.7402,213.0001,1706.0
2023-03-02 14:00:00,221.49,221.68,221.37,221.43,4006.0,213.1444,213.3273,213.0289,213.0867,4006.0
2023-03-02 14:10:00,221.41,221.41,221.19,221.35,2794.0,213.0674,213.0674,212.8557,213.0097,2794.0
2023-03-02 14:20:00,221.38,221.52,221.28,221.41,4292.0,213.0386,213.1733,212.9423,213.0674,4292.0
2023-03-02 14:30:00,221.4,221.4,221.25,221.38,2712.0,213.0578,213.0578,212.9135,213.0386,2712.0
2023-03-02 14:40:00,221.4,221.54,221.36,221.47,3697.0,213.0578,213.1925,213.0193,213.1252,3697.0
2023-03-02 14:50:00,221.53,221.56,221.35,221.54,1998.0,213.1829,213.2118,213.0097,213.1925,1998.0
2023-03-02 15:00:00,221.51,221.68,221.33,221.58,7307.0,213.1637,213.3273,212.9905,213.231,7307.0
2023-03-02 15:10:00,221.56,221.7,221.48,221.49,6257.0,213.2118,213.3465,213.1348,213.1444,6257.0
2023-03-02 15:20:00,221.56,221.71,221.56,221.59,5168.0,213.2118,213.3561,213.2118,213.2407,5168.0
2023-03-02 15:30:00,221.62,222.29,221.62,222.25,11317.0,213.2695,213.9143,213.2695,213.8758,11317.0
2023-03-02 15:40:00,222.23,222.28,221.79,221.88,21737.0,213.8565,213.9047,213.4331,213.5197,21737.0
2023-03-02 15:50:00,221.8,221.86,221.39,221.79,50934.0,213.4427,213.5005,213.0482,213.4331,50934.0
2023-03-03 09:30:00,222.29,222.5,221.58,221.6,9730.0,213.9143,214.1164,213.231,213.2503,9730.0
2023-03-03 09:40:00,221.56,221.86,221.24,221.86,8070.0,213.2118,213.5005,212.9038,213.5005,8070.0
2023-03-03 09:50:00,221.76,222.1,221.59,221.59,4565.0,213.4042,213.7314,213.2407,213.2407,4565.0
2023-03-03 10:00:00,221.73,221.74,220.97,221.32,6205.0,213.3754,213.385,212.644,212.9808,6205.0
2023-03-03 10:10:00,221.56,222.21,221.51,222.18,4204.0,213.2118,213.8373,213.1637,213.8084,4204.0
2023-03-03 10:20:00,222.19,222.7,222.16,222.51,4093.0,213.818,214.3088,213.7892,214.126,4093.0
2023-03-03 10:30:00,222.66,222.66,222.26,222.29,2335.0,214.2703,214.2703,213.8854,213.9143,2335.0
2023-03-03 10:40:00,222.31,222.49,222.2,222.34,2194.0,213.9335,214.1067,213.8277,213.9624,2194.0
2023-03-03 10:50:00,222.3,222.45,222.26,222.26,2825.0,213.9239,214.0682,213.8854,213.8854,2825.0
2023-03-03 11:00:00,222.32,222.45,222.26,222.38,3092.0,213.9431,214.0682,213.8854,214.0009,3092.0
2023-03-03 11:10:00,222.4,222.67,222.38,222.65,3595.0,214.0201,214.28,214.0009,214.2607,3595.0
2023-03-03 11:20:00,222.64,222.66,222.18,222.55,7520.0,214.2511,214.2703,213.8084,214.1645,7520.0
2023-03-03 11:30:00,222.56,222.84,222.55,222.64,6026.0,214.1741,214.4436,214.1645,214.2511,6026.0
2023-03-03 11:40:00,222.66,222.87,222.6,222.81,3399.0,214.2703,214.4724,214.2126,214.4147,3399.0
2023-03-03 11:50:00,222.81,222.94,222.51,222.94,13360.0,214.4147,214.5398,214.126,214.5398,13360.0
2023-03-03 12:00:00,222.88,223.34,222.88,223.34,3180.0,214.482,214.9247,214.482,214.9247,3180.0
2023-03-03 12:10:00,223.34,223.42,223.05,223.09,4707.0,214.9247,215.0017,214.6456,214.6841,4707.0
2023-03-03 12:20:00,223.15,223.2,222.87,222.94,6938.0,214.7419,214.79,214.4724,214.5398,6938.0
2023-03-03 12:30:00,223.13,223.29,223.13,223.23,6000.0,214.7226,214.8766,214.7226,214.8189,6000.0
2023-03-03 12:40:00,223.27,223.44,223.12,223.28,6181.0,214.8574,215.0209,214.713,214.867,6181.0
2023-03-03 12:50:00,223.28,223.54,223.12,223.42,9229.0,214.867,215.1172,214.713,215.0017,9229.0
2023-03-03 13:00:00,223.46,223.46,223.08,223.16,7692.0,215.0402,215.0402,214.6745,214.7515,7692.0
2023-03-03 13:10:00,223.1,223.35,222.78,222.88,10553.0,214.6938,214.9343,214.3858,214.482,10553.0
2023-03-03 13:20:00,222.78,223.05,222.78,223.0,4437.0,214.3858,214.6456,214.3858,214.5975,4437.0
2023-03-03 13:30:00,223.0,223.06,222.79,223.06,6388.0,214.5975,214.6553,214.3954,214.6553,6388.0
2023-03-03 13:40:00,223.09,223.14,222.96,223.03,5197.0,214.6841,214.7323,214.559,214.6264,5197.0
2023-03-03 13:50:00,223.06,223.14,222.95,223.0,3553.0,214.6553,214.7323,214.5494,214.5975,3553.0
2023-03-03 14:00:00,222.99,223.11,222.88,222.97,5001.0,214.5879,214.7034,214.482,214.5687,5001.0
2023-03-03 14:10:00,223.0,223.29,223.0,223.06,5633.0,214.5975,214.8766,214.5975,214.6553,5633.0
2023-03-03 14:20:00,223.02,223.19,223.0,223.11,8148.0,214.6168,214.7804,214.5975,214.7034,8148.0
2023-03-03 14:30:00,223.1,223.24,223.02,223.14,41873.0,214.6938,214.8285,214.6168,214.7323,41873.0
2023-03-03 14:40:00,223.17,223.53,223.16,223.39,4878.0,214.7611,215.1076,214.7515,214.9728,4878.0
2023-03-03 14:50:00,223.39,223.64,223.33,223.62,5777.0,214.9728,215.2134,214.9151,215.1942,5777.0
2023-03-03 15:00:00,223.71,223.94,223.64,223.89,8746.0,215.2808,215.5021,215.2134,215.454,8746.0
2023-03-03 15:10:00,223.82,223.91,223.65,223.69,6712.0,215.3866,215.4732,215.223,215.2615,6712.0
2023-03-03 15:20:00,223.74,223.88,223.53,223.66,4031.0,215.3096,215.4444,215.1076,215.2327,4031.0
2023-03-03 15:30:00,223.67,223.69,223.41,223.46,8436.0,215.2423,215.2615,214.9921,215.0402,8436.0
2023-03-03 15:40:00,223.45,223.47,223.19,223.37,20179.0,215.0306,215.0498,214.7804,214.9536,20179.0
2023-03-03 15:50:00,223.43,223.46,223.01,223.21,88207.0,215.0113,215.0402,214.6071,214.7996,88207.0
2023-03-06 09:30:00,221.77,221.88,221.0,221.55,17410.0,213.4139,213.5197,212.6729,213.2022,17410.0
2023-03-06 09:40:00,221.73,221.84,221.1,221.84,19575.0,213.3754,213.4812,212.7691,213.4812,19575.0
2023-03-06 09:50:00,221.98,222.49,221.77,222.43,8384.0,213.616,214.1067,213.4139,214.049,8384.0
2023-03-06 10:00:00,222.36,222.87,222.03,222.77,11557.0,213.9816,214.4724,213.6641,214.3762,11557.0
2023-03-06 10:10:00,222.81,222.85,222.38,222.77,7683.0,214.4147,214.4532,214.0009,214.3762,7683.0
2023-03-06 10:20:00,222.74,222.82,222.37,222.41,5843.0,214.3473,214.4243,213.9913,214.0298,5843.0
2023-03-06 10:30:00,222.51,222.81,222.36,222.39,19688.0,214.126,214.4147,213.9816,214.0105,19688.0
2023-03-06 10:40:00,222.38,222.53,222.23,222.38,8687.0,214.0009,214.1452,213.8565,214.0009,8687.0
2023-03-06 10:50:00,222.44,222.51,222.22,222.38,6181.0,214.0586,214.126,213.8469,214.0009,6181.0
2023-03-06 11:00:00,222.41,222.63,222.34,222.34,9288.0,214.0298,214.2415,213.9624,213.9624,9288.0
2023-03-06 11:10:00,222.4,222.6,222.33,222.53,9738.0,214.0201,214.2126,213.9528,214.1452,9738.0
2023-03-06 11:20:00,222.47,222.49,221.86,222.09,9700.0,214.0875,214.1067,213.5005,213.7218,9700.0
2023-03-06 11:30:00,222.09,222.45,221.86,222.39,9852.0,213.7218,214.0682,213.5005,214.0105,9852.0
2023-03-06 11:40:00,222.39,222.39,221.9,221.94,5725.0,214.0105,214.0105,213.539,213.5775,5725.0
2023-03-06 11:50:00,221.94,222.32,221.93,222.2,7694.0,213.5775,213.9431,213.5678,213.8277,7694.0
2023-03-06 12:00:00,222.2,222.26,222.05,222.2,4649.0,213.8277,213.8854,213.6833,213.8277,4649.0
2023-03-06 12:10:00,222.19,222.61,222.15,222.55,5029.0,213.818,214.2222,213.7796,214.1645,5029.0
2023-03-06 12:20:00,222.62,222.72,222.18,222.25,5292.0,214.2318,214.3281,213.8084,213.8758,5292.0
2023-03-06 12:30:00,222.19,222.38,222.18,222.25,6662.0,213.818,214.0009,213.8084,213.8758,6662.0
2023-03-06 12:40:00,222.32,222.34,222.15,222.23,4386.0,213.9431,213.9624,213.7796,213.8565,4386.0
2023-03-06 12:50:00,222.14,222.26,221.92,222.14,4900.0,213.7699,213.8854,213.5582,213.7699,4900.0
2023-03-06 13:00:00,222.14,222.27,222.0,222.16,6448.0,213.7699,213.895,213.6352,213.7892,6448.0
2023-03-06 13:10:00,222.16,222.16,221.97,221.97,6686.0,213.7892,213.7892,213.6063,213.6063,6686.0
2023-03-06 13:20:00,221.97,222.08,221.81,221.93,7456.0,213.6063,213.7122,213.4524,213.5678,7456.0
2023-03-06 13:30:00,221.96,221.96,221.54,221.54,6120.0,213.5967,213.5967,213.1925,213.1925,6120.0
2023-03-06 13:40:00,221.5,221.66,221.45,221.56,5051.0,213.154,213.308,213.1059,213.2118,5051.0
2023-03-06 13:50:00,221.51,221.64,221.33,221.6,5296.0,213.1637,213.2888,212.9905,213.2503,5296.0
2023-03-06 14:00:00,221.56,221.59,221.37,221.52,4014.0,213.2118,213.2407,213.0289,213.1733,4014.0
2023-03-06 14:10:00,221.54,221.65,221.39,221.65,7508.0,213.1925,213.2984,213.0482,213.2984,7508.0
2023-03-06 14:20:00,221.71,221.87,221.62,221.7,7239.0,213.3561,213.5101,213.2695,213.3465,7239.0
2023-03-06 14:30:00,221.73,221.77,221.46,221.62,7179.0,213.3754,213.4139,213.1156,213.2695,7179.0
2023-03-06 14:40:00,221.6,221.8,221.39,221.4,12477.0,213.2503,213.4427,213.0482,213.0578,12477.0
2023-03-06 14:50:00,221.4,221.42,220.82,220.86,14329.0,213.0578,213.0771,212.4997,212.5382,14329.0
2023-03-06 15:00:00,220.85,221.05,220.78,220.93,16361.0,212.5285,212.721,212.4612,212.6055,16361.0
2023-03-06 15:10:00,220.96,221.03,220.69,220.95,16925.0,212.6344,212.7018,212.3746,212.6248,16925.0
2023-03-06 15:20:00,220.95,220.98,220.74,220.88,15611.0,212.6248,212.6536,212.4227,212.5574,15611.0
2023-03-06 15:30:00,220.86,221.0,220.64,220.88,22463.0,212.5382,212.6729,212.3264,212.5574,22463.0
2023-03-06 15:40:00,220.91,221.15,220.72,221.14,26708.0,212.5863,212.8172,212.4034,212.8076,26708.0
2023-03-06 15:50:00,221.16,221.17,220.49,220.53,53302.0,212.8269,212.8365,212.1821,212.2206,53302.0
2023-03-07 09:30:00,220.56,220.99,220.25,220.84,10997.0,212.2495,212.6633,211.9511,212.5189,10997.0
2023-03-07 09:40:00,220.74,221.19,220.7,221.19,6184.0,212.4227,212.8557,212.3842,212.8557,6184.0
2023-03-07 09:50:00,221.19,221.3,221.02,221.27,30490.0,212.8557,212.9616,212.6921,212.9327,30490.0
2023-03-07 10:00:00,221.18,221.24,220.44,220.55,39234.0,212.8461,212.9038,212.134,212.2398,39234.0
2023-03-07 10:10:00,220.47,220.96,220.47,220.59,17542.0,212.1629,212.6344,212.1629,212.2783,17542.0
2023-03-07 10:20:00,220.57,220.82,220.41,220.62,5430.0,212.2591,212.4997,212.1051,212.3072,5430.0
2023-03-07 10:30:00,220.74,221.13,220.7,220.81,6369.0,212.4227,212.798,212.3842,212.49,6369.0
2023-03-07 10:40:00,220.86,221.04,220.43,220.92,10500.0,212.5382,212.7114,212.1244,212.5959,10500.0
2023-03-07 10:50:00,220.84,220.99,220.55,220.56,7408.0,212.5189,212.6633,212.2398,212.2495,7408.0
2023-03-07 11:00:00,220.56,220.99,220.55,220.78,4947.0,212.2495,212.6633,212.2398,212.4612,4947.0
2023-03-07 11:10:00,220.93,220.93,220.53,220.64,5122.0,212.6055,212.6055,212.2206,212.3264,5122.0
2023-03-07 11:20:00,220.54,220.54,220.11,220.19,8034.0,212.2302,212.2302,211.8164,211.8934,8034.0
2023-03-07 11:30:00,220.24,220.45,220.1,220.36,4014.0,211.9415,212.1436,211.8068,212.057,4014.0
2023-03-07 11:40:00,220.41,220.42,220.01,220.2,7879.0,212.1051,212.1147,211.7202,211.903,7879.0
2023-03-07 11:50:00,220.23,220.35,219.92,220.04,3887.0,211.9319,212.0474,211.6336,211.7491,3887.0
2023-03-07 12:00:00,220.04,220.16,219.9,219.99,5486.0,211.7491,211.8645,211.6143,211.7009,5486.0
2023-03-07 12:10:00,219.9,220.13,219.69,220.13,6446.0,211.6143,211.8357,211.4122,211.8357,6446.0
2023-03-07 12:20:00,220.15,220.59,219.89,220.13,8132.0,211.8549,212.2783,211.6047,211.8357,8132.0
2023-03-07 12:30:00,220.02,220.26,220.02,220.13,1955.0,211.7298,211.9608,211.7298,211.8357,1955.0
2023-03-07 12:40:00,220.07,220.24,219.82,220.17,8144.0,211.7779,211.9415,211.5373,211.8742,8144.0
2023-03-07 12:50:00,220.09,220.14,219.67,219.71,6087.0,211.7972,211.8453,211.393,211.4315,6087.0
2023-03-07 13:00:00,219.67,219.81,219.4,219.49,6317.0,211.393,211.5277,211.1332,211.2198,6317.0
2023-03-07 13:10:00,219.55,219.65,219.43,219.56,4750.0,211.2775,211.3738,211.162,211.2871,4750.0
2023-03-07 13:20:00,219.57,219.57,219.34,219.5,2606.0,211.2968,211.2968,211.0754,211.2294,2606.0
2023-03-07 13:30:00,219.53,219.62,219.22,219.52,6630.0,211.2583,211.3449,210.96,211.2486,6630.0
2023-03-07 13:40:00,219.5,219.5,219.23,219.32,4209.0,211.2294,211.2294,210.9696,211.0562,4209.0
2023-03-07 13:50:00,219.37,219.6,219.29,219.37,4888.0,211.1043,211.3256,211.0273,211.1043,4888.0
2023-03-07 14:00:00,219.48,219.59,219.21,219.4,9781.0,211.2102,211.316,210.9503,211.1332,9781.0
2023-03-07 14:10:00,219.39,219.44,219.19,219.33,9250.0,211.1235,211.1717,210.9311,211.0658,9250.0
2023-03-07 14:20:00,219.39,219.43,219.21,219.43,5197.0,211.1235,211.162,210.9503,211.162,5197.0
2023-03-07 14:30:00,219.57,219.57,219.2,219.21,8213.0,211.2968,211.2968,210.9407,210.9503,8213.0
2023-03-07 14:40:00,219.21,219.44,219.15,219.28,9660.0,210.9503,211.1717,210.8926,211.0177,9660.0
2023-03-07 14:50:00,219.27,219.27,219.13,219.18,7224.0,211.0081,211.0081,210.8733,210.9215,7224.0
2023-03-07 15:00:00,219.16,219.35,219.15,219.3,9329.0,210.9022,211.0851,210.8926,211.0369,9329.0
2023-03-07 15:10:00,219.34,219.73,219.28,219.73,12912.0,211.0754,211.4507,211.0177,211.4507,12912.0
2023-03-07 15:20:00,219.73,219.76,219.39,219.47,14438.0,211.4507,211.4796,211.1235,211.2005,14438.0
2023-03-07 15:30:00,219.56,219.79,219.46,219.68,19227.0,211.2871,211.5085,211.1909,211.4026,19227.0
2023-03-07 15:40:00,219.71,219.83,219.24,219.45,23752.0,211.4315,211.547,210.9792,211.1813,23752.0
2023-03-07 15:50:00,219.42,219.48,219.09,219.23,69407.0,211.1524,211.2102,210.8349,210.9696,69407.0
2023-03-08 09:30:00,218.71,218.86,217.55,218.37,16200.0,210.4692,210.6135,209.3529,210.142,16200.0
2023-03-08 09:40:00,218.38,219.35,218.38,219.1,23201.0,210.1516,211.0851,210.1516,210.8445,23201.0
2023-03-08 09:50:00,219.33,219.68,219.06,219.14,2875.0,211.0658,211.4026,210.806,210.883,2875.0
2023-03-08 10:00:00,219.02,219.38,218.37,219.38,4019.0,210.7675,211.1139,210.142,211.1139,4019.0
2023-03-08 10:10:00,219.16,219.32,218.94,219.03,2019.0,210.9022,211.0562,210.6905,210.7771,2019.0
2023-03-08 10:20:00,219.04,219.39,218.78,219.25,2295.0,210.7867,211.1235,210.5365,210.9888,2295.0
2023-03-08 10:30:00,219.18,219.87,219.15,219.84,5550.0,210.9215,211.5855,210.8926,211.5566,5550.0
2023-03-08 10:40:00,219.91,219.94,219.58,219.7,3956.0,211.624,211.6528,211.3064,211.4219,3956.0
2023-03-08 10:50:00,219.7,219.88,219.65,219.74,4261.0,211.4219,211.5951,211.3738,211.4604,4261.0
2023-03-08 11:00:00,219.78,219.92,219.64,219.89,7739.0,211.4989,211.6336,211.3641,211.6047,7739.0
2023-03-08 11:10:00,219.88,220.0,219.8,219.94,1780.0,211.5951,211.7106,211.5181,211.6528,1780.0
2023-03-08 11:20:00,220.01,220.11,219.89,219.96,4122.0,211.7202,211.8164,211.6047,211.6721,4122.0
2023-03-08 11:30:00,220.0,220.0,219.72,219.98,5660.0,211.7106,211.7106,211.4411,211.6913,5660.0
2023-03-08 11:40:00,219.88,219.95,219.19,219.61,20623.0,211.5951,211.6624,210.9311,211.3353,20623.0
2023-03-08 11:50:00,219.63,220.05,219.63,219.82,6869.0,211.3545,211.7587,211.3545,211.5373,6869.0
2023-03-08 12:00:00,219.93,220.25,219.93,220.25,1670.0,211.6432,211.9511,211.6432,211.9511,1670.0
2023-03-08 12:10:00,220.13,220.16,219.8,220.05,3898.0,211.8357,211.8645,211.5181,211.7587,3898.0
2023-03-08 12:20:00,220.08,220.08,219.74,219.9,3418.0,211.7875,211.7875,211.4604,211.6143,3418.0
2023-03-08 12:30:00,219.83,219.83,219.43,219.65,5321.0,211.547,211.547,211.162,211.3738,5321.0
2023-03-08 12:40:00,219.58,219.96,219.58,219.63,5047.0,211.3064,211.6721,211.3064,211.3545,5047.0
2023-03-08 12:50:00,219.62,219.62,219.3,219.44,2006.0,211.3449,211.3449,211.0369,211.1717,2006.0
2023-03-08 13:00:00,219.32,219.43,218.87,218.94,4493.0,211.0562,211.162,210.6231,210.6905,4493.0
2023-03-08 13:10:00,218.94,219.01,218.73,218.73,3835.0,210.6905,210.7579,210.4884,210.4884,3835.0
2023-03-08 13:20:00,218.75,218.97,218.48,218.49,5793.0,210.5077,210.7194,210.2478,210.2575,5793.0
2023-03-08 13:30:00,218.49,218.66,218.41,218.59,5565.0,210.2575,210.4211,210.1805,210.3537,5565.0
2023-03-08 13:40:00,218.66,218.66,218.37,218.37,4512.0,210.4211,210.4211,210.142,210.142,4512.0
2023-03-08 13:50:00,218.36,218.95,218.35,218.77,7779.0,210.1324,210.7001,210.1227,210.5269,7779.0
2023-03-08 14:00:00,218.77,219.15,218.71,219.15,4990.0,210.5269,210.8926,210.4692,210.8926,4990.0
2023-03-08 14:10:00,219.18,219.41,219.08,219.38,7442.0,210.9215,211.1428,210.8252,211.1139,7442.0
2023-03-08 14:20:00,219.35,219.49,219.29,219.32,4049.0,211.0851,211.2198,211.0273,211.0562,4049.0
2023-03-08 14:30:00,219.4,219.42,218.91,219.19,20084.0,211.1332,211.1524,210.6616,210.9311,20084.0
2023-03-08 14:40:00,219.25,219.34,219.05,219.12,4040.0,210.9888,211.0754,210.7964,210.8637,4040.0
2023-03-08 14:50:00,219.14,219.14,218.79,218.94,9365.0,210.883,210.883,210.5462,210.6905,9365.0
2023-03-08 15:00:00,218.95,219.02,218.56,218.66,9542.0,210.7001,210.7675,210.3248,210.4211,9542.0
2023-03-08 15:10:00,218.69,218.78,218.36,218.36,4200.0,210.4499,210.5365,210.1324,210.1324,4200.0
2023-03-08 15:20:00,218.35,218.52,218.34,218.47,8641.0,210.1227,210.2863,210.1131,210.2382,8641.0
2023-03-08 15:30:00,218.43,219.22,218.41,219.22,31822.0,210.1997,210.96,210.1805,210.96,31822.0
2023-03-08 15:40:00,219.21,219.68,219.14,219.68,37516.0,210.9503,211.4026,210.883,211.4026,37516.0
2023-03-08 15:50:00,219.76,219.99,219.25,219.33,68502.0,211.4796,211.7009,210.9888,211.0658,68502.0
2023-03-09 09:30:00,220.84,221.0,219.38,219.38,9437.0,212.5189,212.6729,211.1139,211.1139,9437.0
2023-03-09 09:40:00,219.77,219.89,219.53,219.87,3136.0,211.4892,211.6047,211.2583,211.5855,3136.0
2023-03-09 09:50:00,219.66,219.87,219.16,219.34,3340.0,211.3834,211.5855,210.9022,211.0754,3340.0
2023-03-09 10:00:00,219.34,219.54,219.29,219.47,5675.0,211.0754,211.2679,211.0273,211.2005,5675.0
2023-03-09 10:10:00,219.47,219.55,219.23,219.39,10715.0,211.2005,211.2775,210.9696,211.1235,10715.0
2023-03-09 10:20:00,219.38,219.73,219.34,219.54,9575.0,211.1139,211.4507,211.0754,211.2679,9575.0
2023-03-09 10:30:00,219.54,219.67,219.46,219.52,8293.0,211.2679,211.393,211.1909,211.2486,8293.0
2023-03-09 10:40:00,219.5,219.72,219.39,219.47,2608.0,211.2294,211.4411,211.1235,211.2005,2608.0
2023-03-09 10:50:00,219.46,219.72,219.36,219.49,4762.0,211.1909,211.4411,211.0947,211.2198,4762.0
2023-03-09 11:00:00,219.43,219.67,219.42,219.48,2705.0,211.162,211.393,211.1524,211.2102,2705.0
2023-03-09 11:10:00,219.49,219.49,218.99,219.19,4133.0,211.2198,211.2198,210.7386,210.9311,4133.0
2023-03-09 11:20:00,219.05,219.27,218.77,218.88,2505.0,210.7964,211.0081,210.5269,210.6328,2505.0
2023-03-09 11:30:00,218.99,219.21,218.88,219.14,3878.0,210.7386,210.9503,210.6328,210.883,3878.0
2023-03-09 11:40:00,218.99,219.39,218.95,219.39,3076.0,210.7386,211.1235,210.7001,211.1235,3076.0
2023-03-09 11:50:00,219.37,219.49,219.18,219.46,4611.0,211.1043,211.2198,210.9215,211.1909,4611.0
2023-03-09 12:00:00,219.41,219.6,219.15,219.58,5837.0,211.1428,211.3256,210.8926,211.3064,5837.0
2023-03-09 12:10:00,219.66,219.77,219.36,219.77,20907.0,211.3834,211.4892,211.0947,211.4892,20907.0
2023-03-09 12:20:00,219.78,220.39,219.56,220.31,11324.0,211.4989,212.0859,211.2871,212.0089,11324.0
2023-03-09 12:30:00,220.31,220.33,219.92,219.99,5888.0,212.0089,212.0281,211.6336,211.7009,5888.0
2023-03-09 12:40:00,220.07,220.28,219.88,219.94,12489.0,211.7779,211.98,211.5951,211.6528,12489.0
2023-03-09 12:50:00,219.99,220.09,219.67,219.67,8155.0,211.7009,211.7972,211.393,211.393,8155.0
2023-03-09 13:00:00,219.6,219.87,219.52,219.73,13039.0,211.3256,211.5855,211.2486,211.4507,13039.0
2023-03-09 13:10:00,219.75,219.91,219.71,219.71,14434.0,211.47,211.624,211.4315,211.4315,14434.0
2023-03-09 13:20:00,219.78,219.91,219.3,219.33,7598.0,211.4989,211.624,211.0369,211.0658,7598.0
2023-03-09 13:30:00,219.35,219.35,218.61,218.68,10756.0,211.0851,211.0851,210.3729,210.4403,10756.0
2023-03-09 13:40:00,218.75,219.02,218.75,218.78,11848.0,210.5077,210.7675,210.5077,210.5365,11848.0
2023-03-09 13:50:00,218.85,219.08,218.8,218.98,7201.0,210.6039,210.8252,210.5558,210.729,7201.0
2023-03-09 14:00:00,218.97,219.0,218.42,218.46,7961.0,210.7194,210.7482,210.1901,210.2286,7961.0
2023-03-09 14:10:00,218.42,218.48,218.08,218.47,13318.0,210.1901,210.2478,209.8629,210.2382,13318.0
2023-03-09 14:20:00,218.42,218.43,218.08,218.08,6674.0,210.1901,210.1997,209.8629,209.8629,6674.0
2023-03-09 14:30:00,218.01,218.21,217.91,218.09,17635.0,209.7955,209.988,209.6993,209.8725,17635.0
2023-03-09 14:40:00,218.11,218.29,217.91,218.08,10221.0,209.8918,210.065,209.6993,209.8629,10221.0
2023-03-09 14:50:00,218.07,218.19,217.41,217.41,16646.0,209.8533,209.9688,209.2182,209.2182,16646.0
2023-03-09 15:00:00,217.4,217.4,216.32,216.47,10756.0,209.2085,209.2085,208.1692,208.3136,10756.0
2023-03-09 15:10:00,216.45,216.57,215.62,215.62,15237.0,208.2943,208.4098,207.4956,207.4956,15237.0
2023-03-09 15:20:00,215.55,216.03,215.1,215.76,19777.0,207.4282,207.8902,206.9952,207.6303,19777.0
2023-03-09 15:30:00,215.72,216.31,215.59,216.22,23437.0,207.5918,208.1596,207.4667,208.073,23437.0
2023-03-09 15:40:00,216.19,216.39,215.88,216.26,31363.0,208.0441,208.2366,207.7458,208.1115,31363.0
2023-03-09 15:50:00,216.25,216.94,215.77,215.8,89325.0,208.1019,208.7659,207.6399,207.6688,89325.0
2023-03-10 09:30:00,215.79,216.19,214.64,215.49,13249.0,207.6592,208.0441,206.5525,207.3705,13249.0
2023-03-10 09:40:00,215.59,215.7,214.84,215.01,8519.0,207.4667,207.5726,206.745,206.9086,8519.0
2023-03-10 09:50:00,214.92,214.99,214.55,214.73,13569.0,206.822,206.8893,206.4659,206.6391,13569.0
2023-03-10 10:00:00,214.71,215.28,214.53,215.03,13524.0,206.6199,207.1684,206.4467,206.9278,13524.0
2023-03-10 10:10:00,215.02,215.18,214.04,214.17,17011.0,206.9182,207.0722,205.9751,206.1002,17011.0
2023-03-10 10:20:00,214.04,214.55,213.97,214.16,25128.0,205.9751,206.4659,205.9078,206.0906,25128.0
2023-03-10 10:30:00,214.14,214.41,213.53,213.96,29547.0,206.0714,206.3312,205.4843,205.8981,29547.0
2023-03-10 10:40:00,214.06,214.06,212.88,213.42,15651.0,205.9944,205.9944,204.8588,205.3785,15651.0
2023-03-10 10:50:00,213.54,214.15,213.18,214.15,8888.0,205.494,206.081,205.1475,206.081,8888.0
2023-03-10 11:00:00,214.0,214.03,213.54,213.8,10626.0,205.9366,205.9655,205.494,205.7442,10626.0
2023-03-10 11:10:00,213.64,213.74,213.19,213.32,10079.0,205.5902,205.6864,205.1572,205.2823,10079.0
2023-03-10 11:20:00,213.43,214.22,213.43,214.11,7485.0,205.3881,206.1483,205.3881,206.0425,7485.0
2023-03-10 11:30:00,214.07,214.94,214.07,214.45,17314.0,206.004,206.8412,206.004,206.3697,17314.0
2023-03-10 11:40:00,214.45,214.6,213.55,213.73,16053.0,206.3697,206.514,205.5036,205.6768,16053.0
2023-03-10 11:50:00,213.65,213.65,213.11,213.19,16586.0,205.5998,205.5998,205.0802,205.1572,16586.0
2023-03-10 12:00:00,213.2,213.29,212.63,212.72,16051.0,205.1668,205.2534,204.6183,204.7049,16051.0
2023-03-10 12:10:00,212.6,212.95,212.57,212.78,14241.0,204.5894,204.9262,204.5605,204.7626,14241.0
2023-03-10 12:20:00,212.75,212.77,212.3,212.48,16297.0,204.7337,204.753,204.3007,204.4739,16297.0
2023-03-10 12:30:00,212.48,213.0,212.31,212.95,13645.0,204.4739,204.9743,204.3103,204.9262,13645.0
2023-03-10 12:40:00,212.99,212.99,212.4,212.41,9309.0,204.9647,204.9647,204.3969,204.4065,9309.0
2023-03-10 12:50:00,212.37,212.37,211.55,211.78,14878.0,204.3681,204.3681,203.579,203.8003,14878.0
2023-03-10 13:00:00,211.83,211.98,211.63,211.91,12912.0,203.8484,203.9928,203.6559,203.9254,12912.0
2023-03-10 13:10:00,211.86,212.0,211.69,211.73,12424.0,203.8773,204.012,203.7137,203.7522,12424.0
2023-03-10 13:20:00,211.66,211.79,211.15,211.43,10705.0,203.6848,203.8099,203.194,203.4635,10705.0
2023-03-10 13:30:00,211.45,211.49,211.09,211.09,12561.0,203.4827,203.5212,203.1363,203.1363,12561.0
2023-03-10 13:40:00,211.18,211.47,211.13,211.37,9447.0,203.2229,203.502,203.1748,203.4057,9447.0
2023-03-10 13:50:00,211.33,211.44,211.09,211.24,26227.0,203.3672,203.4731,203.1363,203.2806,26227.0
2023-03-10 14:00:00,211.32,212.18,211.32,212.18,7796.0,203.3576,204.1852,203.3576,204.1852,7796.0
2023-03-10 14:10:00,212.33,212.4,211.42,211.5,11651.0,204.3296,204.3969,203.4539,203.5308,11651.0
2023-03-10 14:20:00,211.45,211.57,211.1,211.22,13093.0,203.4827,203.5982,203.1459,203.2614,13093.0
2023-03-10 14:30:00,211.15,212.06,211.13,211.89,10494.0,203.194,204.0697,203.1748,203.9061,10494.0
2023-03-10 14:40:00,211.98,212.57,211.59,212.56,12252.0,203.9928,204.5605,203.6174,204.5509,12252.0
2023-03-10 14:50:00,212.62,212.62,211.96,212.16,13515.0,204.6086,204.6086,203.9735,204.166,13515.0
2023-03-10 15:00:00,212.13,212.21,211.61,212.17,13475.0,204.1371,204.2141,203.6367,204.1756,13475.0
2023-03-10 15:10:00,212.09,212.56,211.75,211.75,14370.0,204.0986,204.5509,203.7714,203.7714,14370.0
2023-03-10 15:20:00,211.73,212.16,211.64,212.02,10398.0,203.7522,204.166,203.6656,204.0312,10398.0
2023-03-10 15:30:00,212.02,212.13,211.56,211.59,21983.0,204.0312,204.1371,203.5886,203.6174,21983.0
2023-03-10 15:40:00,211.63,211.73,211.31,211.64,45011.0,203.6559,203.7522,203.348,203.6656,45011.0
2023-03-10 15:50:00,211.68,212.06,211.64,212.0,129297.0,203.7041,204.0697,203.6656,204.012,129297.0
2023-03-13 09:30:00,211.99,212.8,211.52,212.36,26714.0,204.0024,204.7819,203.5501,204.3584,26714.0
2023-03-13 09:40:00,212.66,212.66,210.33,212.47,34072.0,204.6471,204.6471,202.4049,204.4643,34072.0
2023-03-13 09:50:00,212.62,212.94,211.89,212.38,35537.0,204.6086,204.9166,203.9061,204.3777,35537.0
2023-03-13 10:00:00,212.33,213.58,211.99,213.25,17898.0,204.3296,205.5325,204.0024,205.2149,17898.0
2023-03-13 10:10:00,213.18,213.29,211.74,212.04,16615.0,205.1475,205.2534,203.7618,204.0505,16615.0
2023-03-13 10:20:00,211.91,212.11,211.26,211.47,17831.0,203.9254,204.1179,203.2999,203.502,17831.0
2023-03-13 10:30:00,211.59,212.16,211.21,211.4,14915.0,203.6174,204.166,203.2518,203.4346,14915.0
2023-03-13 10:40:00,211.32,211.78,211.1,211.54,30431.0,203.3576,203.8003,203.1459,203.5693,30431.0
2023-03-13 10:50:00,211.55,212.78,211.06,212.46,84794.0,203.579,204.7626,203.1074,204.4547,84794.0
2023-03-13 11:00:00,212.49,213.52,212.42,212.6,41396.0,204.4835,205.4747,204.4162,204.5894,41396.0
2023-03-13 11:10:00,212.68,213.29,212.57,213.14,12234.0,204.6664,205.2534,204.5605,205.109,12234.0
2023-03-13 11:20:00,213.44,213.67,212.86,213.43,11970.0,205.3977,205.6191,204.8396,205.3881,11970.0
2023-03-13 11:30:00,213.5,213.57,212.0,212.38,9376.0,205.4555,205.5228,204.012,204.3777,9376.0
2023-03-13 11:40:00,212.23,212.61,212.02,212.49,11288.0,204.2333,204.599,204.0312,204.4835,11288.0
2023-03-13 11:50:00,212.63,212.92,212.03,212.84,13519.0,204.6183,204.8973,204.0409,204.8203,13519.0
2023-03-13 12:00:00,212.99,213.46,212.62,213.29,15380.0,204.9647,205.417,204.6086,205.2534,15380.0
2023-03-13 12:10:00,213.27,213.87,212.85,213.18,37379.0,205.2341,205.8115,204.83,205.1475,37379.0
2023-03-13 12:20:00,213.4,213.48,212.73,213.04,25416.0,205.3592,205.4362,204.7145,205.0128,25416.0
2023-03-13 12:30:00,213.02,213.02,212.54,212.98,30634.0,204.9936,204.9936,204.5317,204.9551,30634.0
2023-03-13 12:40:00,212.98,213.14,212.54,212.57,20310.0,204.9551,205.109,204.5317,204.5605,20310.0
2023-03-13 12:50:00,212.5,212.53,212.1,212.22,25652.0,204.4932,204.522,204.1082,204.2237,25652.0
2023-03-13 13:00:00,212.26,212.3,211.67,212.07,22802.0,204.2622,204.3007,203.6944,204.0794,22802.0
2023-03-13 13:10:00,212.03,212.03,211.35,211.48,26789.0,204.0409,204.0409,203.3865,203.5116,26789.0
2023-03-13 13:20:00,211.45,211.63,210.96,211.31,16038.0,203.4827,203.6559,203.0112,203.348,16038.0
2023-03-13 13:30:00,211.31,212.74,211.24,212.49,21865.0,203.348,204.7241,203.2806,204.4835,21865.0
2023-03-13 13:40:00,212.49,212.76,212.23,212.46,30043.0,204.4835,204.7434,204.2333,204.4547,30043.0
2023-03-13 13:50:00,212.48,212.9,212.48,212.79,22761.0,204.4739,204.8781,204.4739,204.7722,22761.0
2023-03-13 14:00:00,212.92,213.29,212.7,212.9,27992.0,204.8973,205.2534,204.6856,204.8781,27992.0
2023-03-13 14:10:00,212.87,213.57,212.77,213.36,40189.0,204.8492,205.5228,204.753,205.3208,40189.0
2023-03-13 14:20:00,213.44,213.74,213.07,213.16,39404.0,205.3977,205.6864,205.0417,205.1283,39404.0
2023-03-13 14:30:00,213.13,213.3,212.86,212.95,23969.0,205.0994,205.263,204.8396,204.9262,23969.0
2023-03-13 14:40:00,212.97,213.19,212.45,212.75,30144.0,204.9454,205.1572,204.445,204.7337,30144.0
2023-03-13 14:50:00,212.68,212.82,212.4,212.52,48508.0,204.6664,204.8011,204.3969,204.5124,48508.0
2023-03-13 15:00:00,212.55,212.92,212.13,212.2,37314.0,204.5413,204.8973,204.1371,204.2045,37314.0
2023-03-13 15:10:00,212.2,212.66,211.99,211.99,33060.0,204.2045,204.6471,204.0024,204.0024,33060.0
2023-03-13 15:20:00,211.96,211.98,210.73,211.06,24511.0,203.9735,203.9928,202.7899,203.1074,24511.0
2023-03-13 15:30:00,211.12,211.56,211.07,211.34,37193.0,203.1652,203.5886,203.117,203.3769,37193.0
2023-03-13 15:40:00,211.36,211.41,210.79,211.03,62008.0,203.3961,203.4442,202.8476,203.0785,62008.0
2023-03-13 15:50:00,211.04,211.18,210.72,211.0,132815.0,203.0882,203.2229,202.7802,203.0497,132815.0
2023-03-14 09:30:00,213.88,214.95,213.81,214.44,30369.0,205.8212,206.8508,205.7538,206.3601,30369.0
2023-03-14 09:40:00,214.5,214.54,213.93,214.39,12924.0,206.4178,206.4563,205.8693,206.3119,12924.0
2023-03-14 09:50:00,214.25,214.32,213.92,214.24,12979.0,206.1772,206.2446,205.8597,206.1676,12979.0
2023-03-14 10:00:00,214.23,215.0,213.99,214.81,14999.0,206.158,206.899,205.927,206.7161,14999.0
2023-03-14 10:10:00,214.87,215.25,214.64,214.84,11618.0,206.7739,207.1395,206.5525,206.745,11618.0
2023-03-14 10:20:00,214.94,215.31,214.86,215.0,7601.0,206.8412,207.1973,206.7642,206.899,7601.0
2023-03-14 10:30:00,215.18,215.18,214.75,214.91,15586.0,207.0722,207.0722,206.6584,206.8124,15586.0
2023-03-14 10:40:00,214.91,215.47,214.81,215.45,23834.0,206.8124,207.3513,206.7161,207.332,23834.0
2023-03-14 10:50:00,215.4,215.68,214.83,215.02,12670.0,207.2839,207.5533,206.7354,206.9182,12670.0
2023-03-14 11:00:00,215.02,215.27,214.83,215.11,8224.0,206.9182,207.1588,206.7354,207.0048,8224.0
2023-03-14 11:10:00,215.2,215.2,214.81,214.9,7835.0,207.0914,207.0914,206.7161,206.8027,7835.0
2023-03-14 11:20:00,214.87,214.95,214.56,214.56,8395.0,206.7739,206.8508,206.4755,206.4755,8395.0
2023-03-14 11:30:00,214.62,214.83,214.39,214.82,11384.0,206.5333,206.7354,206.3119,206.7257,11384.0
2023-03-14 11:40:00,214.74,214.89,214.46,214.75,18771.0,206.6488,206.7931,206.3793,206.6584,18771.0
2023-03-14 11:50:00,214.82,215.0,214.59,214.78,9506.0,206.7257,206.899,206.5044,206.6872,9506.0
2023-03-14 12:00:00,214.75,214.98,214.62,214.86,8365.0,206.6584,206.8797,206.5333,206.7642,8365.0
2023-03-14 12:10:00,214.98,215.02,214.66,214.73,6550.0,206.8797,206.9182,206.5718,206.6391,6550.0
2023-03-14 12:20:00,214.66,214.8,214.34,214.5,10791.0,206.5718,206.7065,206.2638,206.4178,10791.0
2023-03-14 12:30:00,214.55,214.75,214.48,214.56,8041.0,206.4659,206.6584,206.3986,206.4755,8041.0
2023-03-14 12:40:00,214.5,214.5,214.04,214.15,3937.0,206.4178,206.4178,205.9751,206.081,3937.0
2023-03-14 12:50:00,214.15,214.54,213.75,214.25,10970.0,206.081,206.4563,205.6961,206.1772,10970.0
2023-03-14 13:00:00,214.37,214.37,213.61,213.61,9692.0,206.2927,206.2927,205.5613,205.5613,9692.0
2023-03-14 13:10:00,213.66,213.95,213.38,213.58,27817.0,205.6095,205.8885,205.34,205.5325,27817.0
2023-03-14 13:20:00,213.47,213.59,212.97,213.2,10227.0,205.4266,205.5421,204.9454,205.1668,10227.0
2023-03-14 13:30:00,213.15,213.77,213.15,213.61,14620.0,205.1187,205.7153,205.1187,205.5613,14620.0
2023-03-14 13:40:00,213.67,213.77,213.35,213.4,11510.0,205.6191,205.7153,205.3111,205.3592,11510.0
2023-03-14 13:50:00,213.4,213.55,213.25,213.26,8628.0,205.3592,205.5036,205.2149,205.2245,8628.0
2023-03-14 14:00:00,213.39,213.44,212.69,212.8,6021.0,205.3496,205.3977,204.676,204.7819,6021.0
2023-03-14 14:10:00,212.77,212.96,212.57,212.92,11778.0,204.753,204.9358,204.5605,204.8973,11778.0
2023-03-14 14:20:00,212.86,213.46,212.75,213.42,6833.0,204.8396,205.417,204.7337,205.3785,6833.0
2023-03-14 14:30:00,213.4,213.82,213.38,213.67,9317.0,205.3592,205.7634,205.34,205.6191,9317.0
2023-03-14 14:40:00,213.58,213.71,213.22,213.38,12114.0,205.5325,205.6576,205.186,205.34,12114.0
2023-03-14 14:50:00,213.4,213.74,213.33,213.44,7318.0,205.3592,205.6864,205.2919,205.3977,7318.0
2023-03-14 15:00:00,213.45,213.55,213.07,213.08,15386.0,205.4074,205.5036,205.0417,205.0513,15386.0
2023-03-14 15:10:00,212.93,213.35,212.8,213.26,13873.0,204.907,205.3111,204.7819,205.2245,13873.0
2023-03-14 15:20:00,213.33,213.59,213.12,213.55,15892.0,205.2919,205.5421,205.0898,205.5036,15892.0
2023-03-14 15:30:00,213.59,214.18,213.47,213.86,19816.0,205.5421,206.1099,205.4266,205.8019,19816.0
2023-03-14 15:40:00,213.71,214.27,213.61,214.22,21718.0,205.6576,206.1965,205.5613,206.1483,21718.0
2023-03-14 15:50:00,214.27,215.24,214.27,214.97,130973.0,206.1965,207.1299,206.1965,206.8701,130973.0
2023-03-15 09:30:00,212.77,214.4,212.7,213.29,16546.0,204.753,206.3216,204.6856,205.2534,16546.0
2023-03-15 09:40:00,213.31,214.25,213.29,214.25,6180.0,205.2726,206.1772,205.2534,206.1772,6180.0
2023-03-15 09:50:00,214.01,214.16,213.47,213.92,10319.0,205.9463,206.0906,205.4266,205.8597,10319.0
2023-03-15 10:00:00,213.88,215.12,213.79,214.67,8340.0,205.8212,207.0144,205.7346,206.5814,8340.0
2023-03-15 10:10:00,214.88,215.25,214.77,214.93,8644.0,206.7835,207.1395,206.6776,206.8316,8644.0
2023-03-15 10:20:00,215.01,215.22,214.46,214.61,5916.0,206.9086,207.1107,206.3793,206.5237,5916.0
2023-03-15 10:30:00,214.58,214.79,214.37,214.53,6015.0,206.4948,206.6969,206.2927,206.4467,6015.0
2023-03-15 10:40:00,214.53,214.53,213.9,214.01,9006.0,206.4467,206.4467,205.8404,205.9463,9006.0
2023-03-15 10:50:00,214.0,214.72,213.83,214.72,10036.0,205.9366,206.6295,205.773,206.6295,10036.0
2023-03-15 11:00:00,214.72,215.12,214.5,214.88,13227.0,206.6295,207.0144,206.4178,206.7835,13227.0
2023-03-15 11:10:00,214.91,215.37,214.9,215.25,15930.0,206.8124,207.255,206.8027,207.1395,15930.0
2023-03-15 11:20:00,215.35,215.48,214.9,215.25,12925.0,207.2358,207.3609,206.8027,207.1395,12925.0
2023-03-15 11:30:00,215.19,215.19,214.29,214.31,4923.0,207.0818,207.0818,206.2157,206.235,4923.0
2023-03-15 11:40:00,214.29,214.85,214.29,214.5,7886.0,206.2157,206.7546,206.2157,206.4178,7886.0
2023-03-15 11:50:00,214.66,214.66,214.02,214.27,5043.0,206.5718,206.5718,205.9559,206.1965,5043.0
2023-03-15 12:00:00,214.17,214.32,213.82,213.93,7066.0,206.1002,206.2446,205.7634,205.8693,7066.0
2023-03-15 12:10:00,213.91,214.36,213.81,214.14,11212.0,205.85,206.2831,205.7538,206.0714,11212.0
2023-03-15 12:20:00,214.0,214.0,213.78,213.98,8685.0,205.9366,205.9366,205.7249,205.9174,8685.0
2023-03-15 12:30:00,214.0,214.21,213.96,214.08,13162.0,205.9366,206.1387,205.8981,206.0136,13162.0
2023-03-15 12:40:00,213.97,214.29,213.89,214.09,7231.0,205.9078,206.2157,205.8308,206.0232,7231.0
2023-03-15 12:50:00,214.11,214.11,213.25,213.46,10933.0,206.0425,206.0425,205.2149,205.417,10933.0
2023-03-15 13:00:00,213.37,213.85,213.32,213.69,10679.0,205.3304,205.7923,205.2823,205.6383,10679.0
2023-03-15 13:10:00,213.64,214.15,213.64,214.15,21020.0,205.5902,206.081,205.5902,206.081,21020.0
2023-03-15 13:20:00,214.09,214.5,214.04,214.5,9493.0,206.0232,206.4178,205.9751,206.4178,9493.0
2023-03-15 13:30:00,214.38,214.38,213.79,214.18,10653.0,206.3023,206.3023,205.7346,206.1099,10653.0
2023-03-15 13:40:00,214.23,214.24,213.65,213.65,9386.0,206.158,206.1676,205.5998,205.5998,9386.0
2023-03-15 13:50:00,213.78,214.45,213.78,214.44,5982.0,205.7249,206.3697,205.7249,206.3601,5982.0
2023-03-15 14:00:00,214.49,214.63,214.21,214.61,6884.0,206.4082,206.5429,206.1387,206.5237,6884.0
2023-03-15 14:10:00,214.46,214.78,214.36,214.71,8646.0,206.3793,206.6872,206.2831,206.6199,8646.0
2023-03-15 14:20:00,214.72,215.95,214.65,215.55,10377.0,206.6295,207.8132,206.5621,207.4282,10377.0
2023-03-15 14:30:00,215.7,215.79,214.79,214.87,9903.0,207.5726,207.6592,206.6969,206.7739,9903.0
2023-03-15 14:40:00,214.88,215.19,214.87,214.94,11511.0,206.7835,207.0818,206.7739,206.8412,11511.0
2023-03-15 14:50:00,214.98,215.46,214.75,215.2,12201.0,206.8797,207.3416,206.6584,207.0914,12201.0
2023-03-15 15:00:00,215.28,215.62,214.9,215.23,17579.0,207.1684,207.4956,206.8027,207.1203,17579.0
2023-03-15 15:10:00,215.18,215.89,215.17,215.7,13114.0,207.0722,207.7554,207.0626,207.5726,13114.0
2023-03-15 15:20:00,215.53,216.16,215.45,216.03,11946.0,207.409,208.0153,207.332,207.8902,11946.0
2023-03-15 15:30:00,215.98,216.11,215.27,215.43,16224.0,207.842,207.9671,207.1588,207.3128,16224.0
2023-03-15 15:40:00,215.43,215.72,215.12,215.33,28368.0,207.3128,207.5918,207.0144,207.2165,28368.0
2023-03-15 15:50:00,215.22,216.25,214.97,216.25,66291.0,207.1107,208.1019,206.8701,208.1019,66291.0
2023-03-16 09:30:00,214.1,215.01,213.57,214.37,28543.0,206.0329,206.9086,205.5228,206.2927,28543.0
2023-03-16 09:40:00,214.56,215.3,214.49,215.17,11118.0,206.4755,207.1877,206.4082,207.0626,11118.0
2023-03-16 09:50:00,215.03,215.92,214.86,215.76,6638.0,206.9278,207.7843,206.7642,207.6303,6638.0
2023-03-16 10:00:00,215.65,215.77,214.96,214.98,8205.0,207.5245,207.6399,206.8605,206.8797,8205.0
2023-03-16 10:10:00,214.88,215.12,214.73,215.12,6370.0,206.7835,207.0144,206.6391,207.0144,6370.0
2023-03-16 10:20:00,215.16,216.17,215.14,215.93,9792.0,207.0529,208.0249,207.0337,207.7939,9792.0
2023-03-16 10:30:00,215.8,215.85,215.61,215.76,5006.0,207.6688,207.7169,207.486,207.6303,5006.0
2023-03-16 10:40:00,215.65,216.1,215.48,216.01,10355.0,207.5245,207.9575,207.3609,207.8709,10355.0
2023-03-16 10:50:00,216.01,216.98,216.01,216.71,5409.0,207.8709,208.8044,207.8709,208.5445,5409.0
2023-03-16 11:00:00,216.6,216.86,216.23,216.72,4629.0,208.4387,208.6889,208.0826,208.5542,4629.0
2023-03-16 11:10:00,216.67,216.81,216.35,216.5,8091.0,208.506,208.6408,208.1981,208.3424,8091.0
2023-03-16 11:20:00,216.53,217.15,216.5,216.88,6982.0,208.3713,208.9679,208.3424,208.7081,6982.0
2023-03-16 11:30:00,216.84,216.84,216.37,216.61,4404.0,208.6696,208.6696,208.2173,208.4483,4404.0
2023-03-16 11:40:00,216.59,216.82,216.35,216.43,5568.0,208.4291,208.6504,208.1981,208.2751,5568.0
2023-03-16 11:50:00,216.42,216.59,216.21,216.21,6043.0,208.2655,208.4291,208.0634,208.0634,6043.0
2023-03-16 12:00:00,215.97,216.14,215.42,215.5,6825.0,207.8324,207.996,207.3031,207.3801,6825.0
2023-03-16 12:10:00,215.48,216.03,215.46,215.99,9754.0,207.3609,207.8902,207.3416,207.8517,9754.0
2023-03-16 12:20:00,216.0,216.0,215.52,215.95,11720.0,207.8613,207.8613,207.3994,207.8132,11720.0
2023-03-16 12:30:00,215.89,215.9,215.36,215.48,6540.0,207.7554,207.765,207.2454,207.3609,6540.0
2023-03-16 12:40:00,215.51,215.61,215.29,215.59,9127.0,207.3897,207.486,207.178,207.4667,9127.0
2023-03-16 12:50:00,215.63,216.17,215.63,215.77,5905.0,207.5052,208.0249,207.5052,207.6399,5905.0
2023-03-16 13:00:00,215.67,216.54,215.67,216.31,14219.0,207.5437,208.3809,207.5437,208.1596,14219.0
2023-03-16 13:10:00,216.29,216.33,215.7,215.8,8967.0,208.1404,208.1788,207.5726,207.6688,8967.0
2023-03-16 13:20:00,215.8,216.19,215.79,216.03,5772.0,207.6688,208.0441,207.6592,207.8902,5772.0
2023-03-16 13:30:00,215.95,215.95,215.5,215.71,17112.0,207.8132,207.8132,207.3801,207.5822,17112.0
2023-03-16 13:40:00,215.72,215.78,215.54,215.69,6053.0,207.5918,207.6496,207.4186,207.563,6053.0
2023-03-16 13:50:00,215.69,215.8,215.46,215.74,7046.0,207.563,207.6688,207.3416,207.6111,7046.0
2023-03-16 14:00:00,215.67,215.67,215.21,215.45,12386.0,207.5437,207.5437,207.101,207.332,12386.0
2023-03-16 14:10:00,215.43,215.51,215.19,215.3,8330.0,207.3128,207.3897,207.0818,207.1877,8330.0
2023-03-16 14:20:00,215.3,215.33,215.07,215.33,14818.0,207.1877,207.2165,206.9663,207.2165,14818.0
2023-03-16 14:30:00,215.3,215.32,215.01,215.19,10462.0,207.1877,207.2069,206.9086,207.0818,10462.0
2023-03-16 14:40:00,215.21,215.32,214.95,215.01,8797.0,207.101,207.2069,206.8508,206.9086,8797.0
2023-03-16 14:50:00,214.95,215.45,214.95,215.45,10139.0,206.8508,207.332,206.8508,207.332,10139.0
2023-03-16 15:00:00,215.52,215.79,215.36,215.73,11743.0,207.3994,207.6592,207.2454,207.6015,11743.0
2023-03-16 15:10:00,215.72,216.06,215.72,215.79,15231.0,207.5918,207.919,207.5918,207.6592,15231.0
2023-03-16 15:20:00,215.78,215.89,215.56,215.77,13400.0,207.6496,207.7554,207.4379,207.6399,13400.0
2023-03-16 15:30:00,215.83,215.84,215.31,215.4,17027.0,207.6977,207.7073,207.1973,207.2839,17027.0
2023-03-16 15:40:00,215.46,215.7,215.03,215.21,26770.0,207.3416,207.5726,206.9278,207.101,26770.0
2023-03-16 15:50:00,215.29,215.84,214.96,215.7,58459.0,207.178,207.7073,206.8605,207.5726,58459.0
2023-03-17 09:30:00,215.0,215.0,213.69,214.42,166235.0,206.899,206.899,205.6383,206.3408,166235.0
2023-03-17 09:40:00,214.72,214.9,214.03,214.43,6931.0,206.6295,206.8027,205.9655,206.3504,6931.0
2023-03-17 09:50:00,214.52,214.64,213.62,213.96,14581.0,206.437,206.5525,205.571,205.8981,14581.0
2023-03-17 10:00:00,214.05,214.92,213.74,214.51,5412.0,205.9848,206.822,205.6864,206.4274,5412.0
2023-03-17 10:10:00,214.41,214.64,214.14,214.22,13415.0,206.3312,206.5525,206.0714,206.1483,13415.0
2023-03-17 10:20:00,214.13,214.13,213.34,213.98,14833.0,206.0617,206.0617,205.3015,205.9174,14833.0
2023-03-17 10:30:00,213.92,213.93,213.09,213.31,13264.0,205.8597,205.8693,205.0609,205.2726,13264.0
2023-03-17 10:40:00,213.31,213.31,212.89,212.89,9555.0,205.2726,205.2726,204.8685,204.8685,9555.0
2023-03-17 10:50:00,213.02,213.38,212.82,213.03,13973.0,204.9936,205.34,204.8011,205.0032,13973.0
2023-03-17 11:00:00,213.11,213.6,212.94,213.48,12770.0,205.0802,205.5517,204.9166,205.4362,12770.0
2023-03-17 11:10:00,213.48,213.59,213.22,213.5,9665.0,205.4362,205.5421,205.186,205.4555,9665.0
2023-03-17 11:20:00,213.63,213.63,213.05,213.23,8222.0,205.5806,205.5806,205.0224,205.1957,8222.0
2023-03-17 11:30:00,213.23,213.7,213.15,213.31,7190.0,205.1957,205.6479,205.1187,205.2726,7190.0
2023-03-17 11:40:00,213.23,213.64,213.17,213.43,9221.0,205.1957,205.5902,205.1379,205.3881,9221.0
2023-03-17 11:50:00,213.43,213.54,212.93,213.03,15525.0,205.3881,205.494,204.907,205.0032,15525.0
2023-03-17 12:00:00,213.14,213.43,212.97,213.38,7637.0,205.109,205.3881,204.9454,205.34,7637.0
2023-03-17 12:10:00,213.45,213.65,213.29,213.29,4154.0,205.4074,205.5998,205.2534,205.2534,4154.0
2023-03-17 12:20:00,213.29,213.36,213.08,213.24,4840.0,205.2534,205.3208,205.0513,205.2053,4840.0
2023-03-17 12:30:00,213.26,213.49,212.87,212.87,4299.0,205.2245,205.4459,204.8492,204.8492,4299.0
2023-03-17 12:40:00,212.85,213.08,212.77,212.95,4650.0,204.83,205.0513,204.753,204.9262,4650.0
2023-03-17 12:50:00,212.93,212.99,212.69,212.69,3108.0,204.907,204.9647,204.676,204.676,3108.0
2023-03-17 13:00:00,212.69,212.85,212.53,212.53,3311.0,204.676,204.83,204.522,204.522,3311.0
2023-03-17 13:10:00,212.51,212.87,212.44,212.62,3791.0,204.5028,204.8492,204.4354,204.6086,3791.0
2023-03-17 13:20:00,212.64,212.93,212.53,212.76,2132.0,204.6279,204.907,204.522,204.7434,2132.0
2023-03-17 13:30:00,212.74,213.05,212.43,212.58,5784.0,204.7241,205.0224,204.4258,204.5701,5784.0
2023-03-17 13:40:00,212.45,212.53,212.26,212.42,3032.0,204.445,204.522,204.2622,204.4162,3032.0
2023-03-17 13:50:00,212.22,212.43,212.03,212.19,4947.0,204.2237,204.4258,204.0409,204.1948,4947.0
2023-03-17 14:00:00,212.26,212.39,211.82,211.97,4067.0,204.2622,204.3873,203.8388,203.9831,4067.0
2023-03-17 14:10:00,211.94,212.21,211.88,212.17,13365.0,203.9543,204.2141,203.8965,204.1756,13365.0
2023-03-17 14:20:00,212.16,212.39,211.93,211.96,9462.0,204.166,204.3873,203.9446,203.9735,9462.0
2023-03-17 14:30:00,211.93,212.02,211.25,211.36,16979.0,203.9446,204.0312,203.2903,203.3961,16979.0
2023-03-17 14:40:00,211.48,211.48,211.19,211.26,5864.0,203.5116,203.5116,203.2325,203.2999,5864.0
2023-03-17 14:50:00,211.25,211.64,211.05,211.39,7886.0,203.2903,203.6656,203.0978,203.425,7886.0
2023-03-17 15:00:00,211.33,211.36,211.08,211.26,6506.0,203.3672,203.3961,203.1267,203.2999,6506.0
2023-03-17 15:10:00,211.22,211.48,211.06,211.34,12117.0,203.2614,203.5116,203.1074,203.3769,12117.0
2023-03-17 15:20:00,211.42,211.53,211.19,211.38,12771.0,203.4539,203.5597,203.2325,203.4154,12771.0
2023-03-17 15:30:00,211.38,211.38,210.95,211.12,15297.0,203.4154,203.4154,203.0016,203.1652,15297.0
2023-03-17 15:40:00,211.02,211.2,210.68,210.69,44376.0,203.0689,203.2421,202.7417,202.7514,44376.0
2023-03-17 15:50:00,210.31,211.31,210.15,210.81,184716.0,202.3857,203.348,202.2317,202.8668,184716.0
2023-03-20 09:30:00,211.79,214.14,211.48,213.85,13009.0,203.8099,206.0714,203.5116,205.7923,13009.0
2023-03-20 09:40:00,213.86,214.11,213.19,213.88,12495.0,205.8019,206.0425,205.1572,205.8212,12495.0
2023-03-20 09:50:00,214.1,214.71,214.02,214.37,6631.0,206.0329,206.6199,205.9559,206.2927,6631.0
2023-03-20 10:00:00,214.41,214.62,214.09,214.13,9126.0,206.3312,206.5333,206.0232,206.0617,9126.0
2023-03-20 10:10:00,214.08,214.33,214.02,214.08,5481.0,206.0136,206.2542,205.9559,206.0136,5481.0
2023-03-20 10:20:00,214.19,214.81,214.19,214.8,6432.0,206.1195,206.7161,206.1195,206.7065,6432.0
2023-03-20 10:30:00,214.72,214.99,214.67,214.98,7968.0,206.6295,206.8893,206.5814,206.8797,7968.0
2023-03-20 10:40:00,214.99,215.41,214.93,215.39,15237.0,206.8893,207.2935,206.8316,207.2743,15237.0
2023-03-20 10:50:00,215.31,215.63,215.28,215.58,8837.0,207.1973,207.5052,207.1684,207.4571,8837.0
2023-03-20 11:00:00,215.61,215.99,215.5,215.5,8672.0,207.486,207.8517,207.3801,207.3801,8672.0
2023-03-20 11:10:00,215.43,215.44,215.17,215.42,6012.0,207.3128,207.3224,207.0626,207.3031,6012.0
2023-03-20 11:20:00,215.34,215.79,215.26,215.74,7037.0,207.2261,207.6592,207.1492,207.6111,7037.0
2023-03-20 11:30:00,215.78,215.79,215.34,215.43,6186.0,207.6496,207.6592,207.2261,207.3128,6186.0
2023-03-20 11:40:00,215.37,215.56,215.18,215.5,5252.0,207.255,207.4379,207.0722,207.3801,5252.0
2023-03-20 11:50:00,215.55,215.58,215.26,215.43,11156.0,207.4282,207.4571,207.1492,207.3128,11156.0
2023-03-20 12:00:00,215.42,215.42,214.83,214.83,7507.0,207.3031,207.3031,206.7354,206.7354,7507.0
2023-03-20 12:10:00,214.62,214.91,214.35,214.53,7556.0,206.5333,206.8124,206.2735,206.4467,7556.0
2023-03-20 12:20:00,214.64,215.1,214.62,215.1,9445.0,206.5525,206.9952,206.5333,206.9952,9445.0
2023-03-20 12:30:00,215.03,215.46,214.93,215.43,10085.0,206.9278,207.3416,206.8316,207.3128,10085.0
2023-03-20 12:40:00,215.46,215.63,215.37,215.53,9590.0,207.3416,207.5052,207.255,207.409,9590.0
2023-03-20 12:50:00,215.56,215.87,215.53,215.75,5213.0,207.4379,207.7362,207.409,207.6207,5213.0
2023-03-20 13:00:00,215.82,216.14,215.82,216.09,15936.0,207.6881,207.996,207.6881,207.9479,15936.0
2023-03-20 13:10:00,216.09,216.15,215.69,215.74,4814.0,207.9479,208.0056,207.563,207.6111,4814.0
2023-03-20 13:20:00,215.74,215.74,215.45,215.51,5507.0,207.6111,207.6111,207.332,207.3897,5507.0
2023-03-20 13:30:00,215.49,215.62,215.09,215.12,9857.0,207.3705,207.4956,206.9856,207.0144,9857.0
2023-03-20 13:40:00,215.12,215.4,215.04,215.31,14941.0,207.0144,207.2839,206.9375,207.1973,14941.0
2023-03-20 13:50:00,215.31,215.32,214.85,214.91,8848.0,207.1973,207.2069,206.7546,206.8124,8848.0
2023-03-20 14:00:00,214.9,214.91,214.4,214.49,8664.0,206.8027,206.8124,206.3216,206.4082,8664.0
2023-03-20 14:10:00,214.48,214.84,214.47,214.78,15244.0,206.3986,206.745,206.3889,206.6872,15244.0
2023-03-20 14:20:00,214.81,215.14,214.81,215.06,11027.0,206.7161,207.0337,206.7161,206.9567,11027.0
2023-03-20 14:30:00,215.0,215.05,214.58,214.66,13680.0,206.899,206.9471,206.4948,206.5718,13680.0
2023-03-20 14:40:00,214.66,215.01,214.58,214.75,18123.0,206.5718,206.9086,206.4948,206.6584,18123.0
2023-03-20 14:50:00,214.8,214.99,214.57,214.58,11765.0,206.7065,206.8893,206.4852,206.4948,11765.0
2023-03-20 15:00:00,214.55,214.77,214.47,214.53,12697.0,206.4659,206.6776,206.3889,206.4467,12697.0
2023-03-20 15:10:00,214.5,214.76,214.4,214.76,11921.0,206.4178,206.668,206.3216,206.668,11921.0
2023-03-20 15:20:00,214.82,215.01,214.58,214.79,15615.0,206.7257,206.9086,206.4948,206.6969,15615.0
2023-03-20 15:30:00,214.76,215.22,214.7,214.94,32150.0,206.668,207.1107,206.6103,206.8412,32150.0
2023-03-20 15:40:00,214.79,215.14,214.75,215.07,43265.0,206.6969,207.0337,206.6584,206.9663,43265.0
2023-03-20 15:50:00,215.1,215.46,214.93,215.42,86697.0,206.9952,207.3416,206.8316,207.3031,86697.0
2023-03-21 09:30:00,215.95,215.95,214.43,214.99,27255.0,207.8132,207.8132,206.3504,206.8893,27255.0
2023-03-21 09:40:00,215.18,215.54,214.81,215.32,28212.0,207.0722,207.4186,206.7161,207.2069,28212.0
2023-03-21 09:50:00,215.37,215.65,214.7,215.36,10108.0,207.255,207.5245,206.6103,207.2454,10108.0
2023-03-21 10:00:00,215.38,215.62,214.34,214.34,24927.0,207.2646,207.4956,206.2638,206.2638,24927.0
2023-03-21 10:10:00,214.42,214.84,214.32,214.32,23567.0,206.3408,206.745,206.2446,206.2446,23567.0
2023-03-21 10:20:00,214.41,214.74,213.87,214.64,7060.0,206.3312,206.6488,205.8115,206.5525,7060.0
2023-03-21 10:30:00,214.64,214.76,214.39,214.69,6725.0,206.5525,206.668,206.3119,206.6006,6725.0
2023-03-21 10:40:00,214.71,214.71,214.43,214.43,10947.0,206.6199,206.6199,206.3504,206.3504,10947.0
2023-03-21 10:50:00,214.52,215.05,214.4,214.89,10322.0,206.437,206.9471,206.3216,206.7931,10322.0
2023-03-21 11:00:00,214.89,215.2,214.75,215.2,23689.0,206.7931,207.0914,206.6584,207.0914,23689.0
2023-03-21 11:10:00,215.2,215.26,215.08,215.21,3563.0,207.0914,207.1492,206.9759,207.101,3563.0
2023-03-21 11:20:00,215.21,215.36,214.99,215.31,10220.0,207.101,207.2454,206.8893,207.1973,10220.0
2023-03-21 11:30:00,215.32,215.35,214.97,215.01,11649.0,207.2069,207.2358,206.8701,206.9086,11649.0
2023-03-21 11:40:00,215.08,215.17,214.9,214.94,8172.0,206.9759,207.0626,206.8027,206.8412,8172.0
2023-03-21 11:50:00,215.04,215.1,214.79,215.02,6859.0,206.9375,206.9952,206.6969,206.9182,6859.0
2023-03-21 12:00:00,215.14,215.45,214.91,215.28,11596.0,207.0337,207.332,206.8124,207.1684,11596.0
2023-03-21 12:10:00,215.28,215.55,215.07,215.42,13491.0,207.1684,207.4282,206.9663,207.3031,13491.0
2023-03-21 12:20:00,215.26,215.48,215.26,215.37,6886.0,207.1492,207.3609,207.1492,207.255,6886.0
2023-03-21 12:30:00,215.34,215.44,215.22,215.4,8728.0,207.2261,207.3224,207.1107,207.2839,8728.0
2023-03-21 12:40:00,215.34,215.48,215.26,215.33,10890.0,207.2261,207.3609,207.1492,207.2165,10890.0
2023-03-21 12:50:00,215.38,215.44,214.93,214.93,8055.0,207.2646,207.3224,206.8316,206.8316,8055.0
2023-03-21 13:00:00,214.93,214.93,214.67,214.93,5444.0,206.8316,206.8316,206.5814,206.8316,5444.0
2023-03-21 13:10:00,214.91,215.23,214.88,215.14,10067.0,206.8124,207.1203,206.7835,207.0337,10067.0
2023-03-21 13:20:00,215.14,215.33,215.09,215.3,6803.0,207.0337,207.2165,206.9856,207.1877,6803.0
2023-03-21 13:30:00,215.3,215.45,215.19,215.19,8169.0,207.1877,207.332,207.0818,207.0818,8169.0
2023-03-21 13:40:00,215.23,215.25,215.01,215.08,9666.0,207.1203,207.1395,206.9086,206.9759,9666.0
2023-03-21 13:50:00,215.06,215.07,214.68,214.77,9134.0,206.9567,206.9663,206.591,206.6776,9134.0
2023-03-21 14:00:00,214.78,214.91,214.74,214.75,3789.0,206.6872,206.8124,206.6488,206.6584,3789.0
2023-03-21 14:10:00,214.77,215.17,214.73,215.17,3928.0,206.6776,207.0626,206.6391,207.0626,3928.0
2023-03-21 14:20:00,215.18,215.37,215.14,215.14,10232.0,207.0722,207.255,207.0337,207.0337,10232.0
2023-03-21 14:30:00,215.15,215.45,215.14,215.23,9791.0,207.0433,207.332,207.0337,207.1203,9791.0
2023-03-21 14:40:00,215.26,215.33,215.16,215.33,7141.0,207.1492,207.2165,207.0529,207.2165,7141.0
2023-03-21 14:50:00,215.28,215.4,215.19,215.29,9415.0,207.1684,207.2839,207.0818,207.178,9415.0
2023-03-21 15:00:00,215.25,215.53,215.22,215.43,5607.0,207.1395,207.409,207.1107,207.3128,5607.0
2023-03-21 15:10:00,215.42,215.54,215.25,215.45,8726.0,207.3031,207.4186,207.1395,207.332,8726.0
2023-03-21 15:20:00,215.42,215.54,215.38,215.52,4635.0,207.3031,207.4186,207.2646,207.3994,4635.0
2023-03-21 15:30:00,215.57,216.02,215.52,216.01,11361.0,207.4475,207.8805,207.3994,207.8709,11361.0
2023-03-21 15:40:00,216.06,216.54,216.06,216.42,21896.0,207.919,208.3809,207.919,208.2655,21896.0
2023-03-21 15:50:00,216.4,216.4,215.98,216.18,59632.0,208.2462,208.2462,207.842,208.0345,59632.0
2023-03-22 09:30:00,216.22,216.7,216.18,216.65,6590.0,208.073,208.5349,208.0345,208.4868,6590.0
2023-03-22 09:40:00,216.37,216.37,215.46,215.46,2166.0,208.2173,208.2173,207.3416,207.3416,2166.0
2023-03-22 09:50:00,215.7,215.71,214.98,215.56,3315.0,207.5726,207.5822,206.8797,207.4379,3315.0
2023-03-22 10:00:00,215.56,216.07,215.4,216.03,4914.0,207.4379,207.9286,207.2839,207.8902,4914.0
2023-03-22 10:10:00,216.17,216.45,216.05,216.34,3125.0,208.0249,208.2943,207.9094,208.1885,3125.0
2023-03-22 10:20:00,216.25,217.07,216.24,217.07,3914.0,208.1019,208.891,208.0922,208.891,3914.0
2023-03-22 10:30:00,216.99,217.2,216.9,217.2,3114.0,208.814,209.0161,208.7274,209.0161,3114.0
2023-03-22 10:40:00,217.16,217.62,217.11,217.61,9709.0,208.9776,209.4202,208.9295,209.4106,9709.0
2023-03-22 10:50:00,217.52,217.68,217.35,217.44,8922.0,209.324,209.478,209.1604,209.247,8922.0
2023-03-22 11:00:00,217.47,217.48,217.07,217.07,3963.0,209.2759,209.2855,208.891,208.891,3963.0
2023-03-22 11:10:00,217.14,217.14,216.85,216.92,3376.0,208.9583,208.9583,208.6793,208.7466,3376.0
2023-03-22 11:20:00,216.98,217.11,216.89,217.08,7667.0,208.8044,208.9295,208.7177,208.9006,7667.0
2023-03-22 11:30:00,217.15,217.38,217.03,217.26,1981.0,208.9679,209.1893,208.8525,209.0738,1981.0
2023-03-22 11:40:00,217.21,217.25,216.9,217.05,2208.0,209.0257,209.0642,208.7274,208.8717,2208.0
2023-03-22 11:50:00,217.01,217.01,216.77,216.8,2197.0,208.8332,208.8332,208.6023,208.6311,2197.0
2023-03-22 12:00:00,216.9,216.93,216.75,216.9,3150.0,208.7274,208.7562,208.583,208.7274,3150.0
2023-03-22 12:10:00,216.81,217.0,216.78,216.95,4370.0,208.6408,208.8236,208.6119,208.7755,4370.0
2023-03-22 12:20:00,216.99,217.44,216.98,217.26,6611.0,208.814,209.247,208.8044,209.0738,6611.0
2023-03-22 12:30:00,217.2,217.26,216.9,216.9,1848.0,209.0161,209.0738,208.7274,208.7274,1848.0
2023-03-22 12:40:00,216.92,217.01,216.82,217.01,3061.0,208.7466,208.8332,208.6504,208.8332,3061.0
2023-03-22 12:50:00,217.0,217.1,216.88,216.99,4378.0,208.8236,208.9198,208.7081,208.814,4378.0
2023-03-22 13:00:00,217.03,217.04,216.87,216.93,1889.0,208.8525,208.8621,208.6985,208.7562,1889.0
2023-03-22 13:10:00,216.96,217.28,216.72,217.19,8244.0,208.7851,209.0931,208.5542,209.0064,8244.0
2023-03-22 13:20:00,217.19,217.23,216.93,217.05,4936.0,209.0064,209.0449,208.7562,208.8717,4936.0
2023-03-22 13:30:00,217.08,217.51,217.05,217.51,6329.0,208.9006,209.3144,208.8717,209.3144,6329.0
2023-03-22 13:40:00,217.48,217.55,217.34,217.43,8490.0,209.2855,209.3529,209.1508,209.2374,8490.0
2023-03-22 13:50:00,217.41,217.51,217.25,217.34,5595.0,209.2182,209.3144,209.0642,209.1508,5595.0
2023-03-22 14:00:00,217.23,218.0,217.23,217.39,14872.0,209.0449,209.7859,209.0449,209.1989,14872.0
2023-03-22 14:10:00,217.49,217.58,216.91,217.33,20691.0,209.2951,209.3817,208.737,209.1412,20691.0
2023-03-22 14:20:00,217.24,217.24,216.54,216.54,5742.0,209.0546,209.0546,208.3809,208.3809,5742.0
2023-03-22 14:30:00,216.64,216.83,215.63,216.46,10470.0,208.4772,208.66,207.5052,208.3039,10470.0
2023-03-22 14:40:00,216.58,217.64,216.58,217.44,11266.0,208.4194,209.4395,208.4194,209.247,11266.0
2023-03-22 14:50:00,217.38,217.67,216.15,216.16,6906.0,209.1893,209.4684,208.0056,208.0153,6906.0
2023-03-22 15:00:00,216.21,216.21,215.25,215.47,5131.0,208.0634,208.0634,207.1395,207.3513,5131.0
2023-03-22 15:10:00,215.56,216.49,215.41,216.27,8550.0,207.4379,208.3328,207.2935,208.1211,8550.0
2023-03-22 15:20:00,216.27,217.21,216.27,217.15,10720.0,208.1211,209.0257,208.1211,208.9679,10720.0
2023-03-22 15:30:00,217.14,217.14,216.1,216.1,17556.0,208.9583,208.9583,207.9575,207.9575,17556.0
2023-03-22 15:40:00,216.36,216.6,215.71,215.82,22189.0,208.2077,208.4387,207.5822,207.6881,22189.0
2023-03-22 15:50:00,215.78,215.81,214.12,214.13,81152.0,207.6496,207.6784,206.0521,206.0617,81152.0
2023-03-23 09:30:00,213.67,214.35,213.67,214.35,7934.0,205.6191,206.2735,205.6191,206.2735,7934.0
2023-03-23 09:40:00,214.38,215.0,214.19,215.0,9805.0,206.3023,206.899,206.1195,206.899,9805.0
2023-03-23 09:50:00,215.38,215.38,214.84,214.98,6065.0,207.2646,207.2646,206.745,206.8797,6065.0
2023-03-23 10:00:00,215.13,215.49,215.05,215.45,9139.0,207.0241,207.3705,206.9471,207.332,9139.0
2023-03-23 10:10:00,215.47,215.49,215.17,215.31,6853.0,207.3513,207.3705,207.0626,207.1973,6853.0
2023-03-23 10:20:00,215.21,215.65,215.15,215.41,10218.0,207.101,207.5245,207.0433,207.2935,10218.0
2023-03-23 10:30:00,215.49,215.63,215.39,215.63,7042.0,207.3705,207.5052,207.2743,207.5052,7042.0
2023-03-23 10:40:00,215.62,215.81,215.39,215.73,5257.0,207.4956,207.6784,207.2743,207.6015,5257.0
2023-03-23 10:50:00,215.65,215.92,215.52,215.56,4444.0,207.5245,207.7843,207.3994,207.4379,4444.0
2023-03-23 11:00:00,215.69,215.8,215.47,215.48,7957.0,207.563,207.6688,207.3513,207.3609,7957.0
2023-03-23 11:10:00,215.46,215.64,215.4,215.45,9498.0,207.3416,207.5148,207.2839,207.332,9498.0
2023-03-23 11:20:00,215.37,215.55,215.26,215.51,6923.0,207.255,207.4282,207.1492,207.3897,6923.0
2023-03-23 11:30:00,215.57,215.76,215.49,215.68,5010.0,207.4475,207.6303,207.3705,207.5533,5010.0
2023-03-23 11:40:00,215.72,215.83,215.6,215.8,3839.0,207.5918,207.6977,207.4764,207.6688,3839.0
2023-03-23 11:50:00,215.8,215.91,215.7,215.81,6136.0,207.6688,207.7747,207.5726,207.6784,6136.0
2023-03-23 12:00:00,215.71,215.77,215.6,215.7,2304.0,207.5822,207.6399,207.4764,207.5726,2304.0
2023-03-23 12:10:00,215.63,215.75,215.39,215.55,4478.0,207.5052,207.6207,207.2743,207.4282,4478.0
2023-03-23 12:20:00,215.52,215.89,215.33,215.72,4517.0,207.3994,207.7554,207.2165,207.5918,4517.0
2023-03-23 12:30:00,215.72,216.11,215.72,215.73,5322.0,207.5918,207.9671,207.5918,207.6015,5322.0
2023-03-23 12:40:00,215.68,215.72,215.34,215.72,5832.0,207.5533,207.5918,207.2261,207.5918,5832.0
2023-03-23 12:50:00,215.61,215.89,215.55,215.87,3593.0,207.486,207.7554,207.4282,207.7362,3593.0
2023-03-23 13:00:00,215.81,216.05,215.72,215.9,4437.0,207.6784,207.9094,207.5918,207.765,4437.0
2023-03-23 13:10:00,215.84,215.84,215.46,215.46,4153.0,207.7073,207.7073,207.3416,207.3416,4153.0
2023-03-23 13:20:00,215.52,215.74,215.42,215.62,16229.0,207.3994,207.6111,207.3031,207.4956,16229.0
2023-03-23 13:30:00,215.58,215.79,215.55,215.72,5401.0,207.4571,207.6592,207.4282,207.5918,5401.0
2023-03-23 13:40:00,215.72,216.04,215.49,215.63,10346.0,207.5918,207.8998,207.3705,207.5052,10346.0
2023-03-23 13:50:00,215.56,215.6,215.38,215.4,8708.0,207.4379,207.4764,207.2646,207.2839,8708.0
2023-03-23 14:00:00,215.44,215.74,215.44,215.7,5829.0,207.3224,207.6111,207.3224,207.5726,5829.0
2023-03-23 14:10:00,215.75,215.89,215.61,215.84,8758.0,207.6207,207.7554,207.486,207.7073,8758.0
2023-03-23 14:20:00,215.87,215.87,215.26,215.31,11176.0,207.7362,207.7362,207.1492,207.1973,11176.0
2023-03-23 14:30:00,215.34,215.47,215.05,215.22,12694.0,207.2261,207.3513,206.9471,207.1107,12694.0
2023-03-23 14:40:00,215.21,215.21,214.49,214.68,17224.0,207.101,207.101,206.4082,206.591,17224.0
2023-03-23 14:50:00,214.61,215.03,214.52,215.03,26867.0,206.5237,206.9278,206.437,206.9278,26867.0
2023-03-23 15:00:00,215.1,216.08,215.09,215.62,11616.0,206.9952,207.9383,206.9856,207.4956,11616.0
2023-03-23 15:10:00,215.59,215.66,214.8,214.8,14758.0,207.4667,207.5341,206.7065,206.7065,14758.0
2023-03-23 15:20:00,214.88,214.92,214.06,214.61,14338.0,206.7835,206.822,205.9944,206.5237,14338.0
2023-03-23 15:30:00,214.61,215.37,214.39,215.31,31870.0,206.5237,207.255,206.3119,207.1973,31870.0
2023-03-23 15:40:00,215.25,215.4,214.5,214.55,31341.0,207.1395,207.2839,206.4178,206.4659,31341.0
2023-03-23 15:50:00,214.59,215.28,214.47,214.89,113613.0,206.5044,207.1684,206.3889,206.7931,113613.0
2023-03-24 09:30:00,216.17,216.23,215.0,215.97,9603.0,208.0249,208.0826,206.899,207.8324,9603.0
2023-03-24 09:40:00,216.04,216.35,215.42,215.84,3396.0,207.8998,208.1981,207.3031,207.7073,3396.0
2023-03-24 09:50:00,215.83,216.13,215.64,215.94,10147.0,207.6977,207.9864,207.5148,207.8035,10147.0
2023-03-24 10:00:00,215.93,216.04,215.56,215.88,7648.0,207.7939,207.8998,207.4379,207.7458,7648.0
2023-03-24 10:10:00,215.92,216.08,215.4,215.41,6008.0,207.7843,207.9383,207.2839,207.2935,6008.0
2023-03-24 10:20:00,215.54,216.0,215.25,216.0,5074.0,207.4186,207.8613,207.1395,207.8613,5074.0
2023-03-24 10:30:00,215.95,216.23,215.66,215.66,5883.0,207.8132,208.0826,207.5341,207.5341,5883.0
2023-03-24 10:40:00,215.57,215.72,215.27,215.72,5869.0,207.4475,207.5918,207.1588,207.5918,5869.0
2023-03-24 10:50:00,215.72,215.78,215.4,215.67,7866.0,207.5918,207.6496,207.2839,207.5437,7866.0
2023-03-24 11:00:00,215.63,215.71,215.0,215.01,6375.0,207.5052,207.5822,206.899,206.9086,6375.0
2023-03-24 11:10:00,214.95,215.47,214.67,215.24,13723.0,206.8508,207.3513,206.5814,207.1299,13723.0
2023-03-24 11:20:00,215.27,215.95,215.26,215.75,11799.0,207.1588,207.8132,207.1492,207.6207,11799.0
2023-03-24 11:30:00,215.69,216.1,215.69,215.92,5806.0,207.563,207.9575,207.563,207.7843,5806.0
2023-03-24 11:40:00,215.91,216.74,215.9,216.48,7996.0,207.7747,208.5734,207.765,208.3232,7996.0
2023-03-24 11:50:00,216.5,216.6,216.39,216.6,4767.0,208.3424,208.4387,208.2366,208.4387,4767.0
2023-03-24 12:00:00,216.54,216.77,216.51,216.62,6761.0,208.3809,208.6023,208.3521,208.4579,6761.0
2023-03-24 12:10:00,216.68,216.91,216.38,216.71,17899.0,208.5157,208.737,208.227,208.5445,17899.0
2023-03-24 12:20:00,216.79,217.25,216.63,217.12,9357.0,208.6215,209.0642,208.4675,208.9391,9357.0
2023-03-24 12:30:00,217.2,217.38,217.07,217.33,2887.0,209.0161,209.1893,208.891,209.1412,2887.0
2023-03-24 12:40:00,217.26,217.7,217.13,217.7,5437.0,209.0738,209.4972,208.9487,209.4972,5437.0
2023-03-24 12:50:00,217.77,217.85,217.56,217.8,7496.0,209.5646,209.6416,209.3625,209.5935,7496.0
2023-03-24 13:00:00,217.9,217.98,217.65,217.69,13929.0,209.6897,209.7667,209.4491,209.4876,13929.0
2023-03-24 13:10:00,217.68,217.68,217.01,217.01,6379.0,209.478,209.478,208.8332,208.8332,6379.0
2023-03-24 13:20:00,217.1,217.82,217.1,217.59,12073.0,208.9198,209.6127,208.9198,209.3914,12073.0
2023-03-24 13:30:00,217.74,217.91,217.67,217.87,6281.0,209.5357,209.6993,209.4684,209.6608,6281.0
2023-03-24 13:40:00,217.84,217.84,217.28,217.42,3223.0,209.632,209.632,209.0931,209.2278,3223.0
2023-03-24 13:50:00,217.35,217.65,217.2,217.51,9975.0,209.1604,209.4491,209.0161,209.3144,9975.0
2023-03-24 14:00:00,217.53,217.6,217.09,217.32,11947.0,209.3336,209.401,208.9102,209.1315,11947.0
2023-03-24 14:10:00,217.36,217.56,217.35,217.42,9533.0,209.17,209.3625,209.1604,209.2278,9533.0
2023-03-24 14:20:00,217.45,217.51,217.12,217.31,10302.0,209.2566,209.3144,208.9391,209.1219,10302.0
2023-03-24 14:30:00,217.24,217.7,217.23,217.67,6180.0,209.0546,209.4972,209.0449,209.4684,6180.0
2023-03-24 14:40:00,217.66,217.83,217.55,217.73,8113.0,209.4587,209.6223,209.3529,209.5261,8113.0
2023-03-24 14:50:00,217.76,217.85,217.56,217.79,5439.0,209.555,209.6416,209.3625,209.5838,5439.0
2023-03-24 15:00:00,217.78,217.79,217.45,217.45,5905.0,209.5742,209.5838,209.2566,209.2566,5905.0
2023-03-24 15:10:00,217.49,217.97,217.45,217.94,8324.0,209.2951,209.7571,209.2566,209.7282,8324.0
2023-03-24 15:20:00,217.89,218.45,217.89,218.37,10306.0,209.6801,210.219,209.6801,210.142,10306.0
2023-03-24 15:30:00,218.41,218.69,218.25,218.37,24052.0,210.1805,210.4499,210.0265,210.142,24052.0
2023-03-24 15:40:00,218.37,218.6,218.11,218.21,39992.0,210.142,210.3633,209.8918,209.988,39992.0
2023-03-24 15:50:00,218.15,218.21,217.29,218.03,105077.0,209.9303,209.988,209.1027,209.8148,105077.0
2023-03-27 09:30:00,219.35,220.44,219.11,219.7,11504.0,211.0851,212.134,210.8541,211.4219,11504.0
2023-03-27 09:40:00,219.75,220.0,219.6,219.6,6908.0,211.47,211.7106,211.3256,211.3256,6908.0
2023-03-27 09:50:00,219.6,219.62,219.09,219.51,8299.0,211.3256,211.3449,210.8349,211.239,8299.0
2023-03-27 10:00:00,219.43,219.43,218.8,218.8,6046.0,211.162,211.162,210.5558,210.5558,6046.0
2023-03-27 10:10:00,218.9,219.08,218.86,218.95,6358.0,210.652,210.8252,210.6135,210.7001,6358.0
2023-03-27 10:20:00,218.94,219.43,218.86,219.36,4225.0,210.6905,211.162,210.6135,211.0947,4225.0
2023-03-27 10:30:00,219.36,219.64,219.19,219.4,4764.0,211.0947,211.3641,210.9311,211.1332,4764.0
2023-03-27 10:40:00,219.43,219.75,219.16,219.58,22881.0,211.162,211.47,210.9022,211.3064,22881.0
2023-03-27 10:50:00,219.65,220.35,219.59,219.71,6608.0,211.3738,212.0474,211.316,211.4315,6608.0
2023-03-27 11:00:00,219.63,219.96,219.6,219.6,10068.0,211.3545,211.6721,211.3256,211.3256,10068.0
2023-03-27 11:10:00,219.7,220.17,219.57,219.85,8673.0,211.4219,211.8742,211.2968,211.5662,8673.0
2023-03-27 11:20:00,219.86,220.18,219.79,220.03,6173.0,211.5758,211.8838,211.5085,211.7394,6173.0
2023-03-27 11:30:00,220.09,220.26,219.92,220.21,7911.0,211.7972,211.9608,211.6336,211.9127,7911.0
2023-03-27 11:40:00,220.15,220.21,219.95,220.1,5867.0,211.8549,211.9127,211.6624,211.8068,5867.0
2023-03-27 11:50:00,220.09,220.09,219.37,219.47,9448.0,211.7972,211.7972,211.1043,211.2005,9448.0
2023-03-27 12:00:00,219.44,219.64,219.15,219.33,6631.0,211.1717,211.3641,210.8926,211.0658,6631.0
2023-03-27 12:10:00,219.36,220.0,219.31,220.0,13087.0,211.0947,211.7106,211.0466,211.7106,13087.0
2023-03-27 12:20:00,219.96,219.96,219.5,219.95,12629.0,211.6721,211.6721,211.2294,211.6624,12629.0
2023-03-27 12:30:00,219.81,219.82,219.49,219.49,5139.0,211.5277,211.5373,211.2198,211.2198,5139.0
2023-03-27 12:40:00,219.57,219.58,219.3,219.31,10640.0,211.2968,211.3064,211.0369,211.0466,10640.0
2023-03-27 12:50:00,219.34,219.41,219.09,219.25,10884.0,211.0754,211.1428,210.8349,210.9888,10884.0
2023-03-27 13:00:00,219.35,219.75,219.35,219.53,6914.0,211.0851,211.47,211.0851,211.2583,6914.0
2023-03-27 13:10:00,219.58,219.63,219.36,219.52,8407.0,211.3064,211.3545,211.0947,211.2486,8407.0
2023-03-27 13:20:00,219.53,219.87,219.52,219.81,7268.0,211.2583,211.5855,211.2486,211.5277,7268.0
2023-03-27 13:30:00,219.86,219.9,219.64,219.76,9397.0,211.5758,211.6143,211.3641,211.4796,9397.0
2023-03-27 13:40:00,219.7,219.86,219.67,219.75,5812.0,211.4219,211.5758,211.393,211.47,5812.0
2023-03-27 13:50:00,219.67,219.93,219.63,219.67,8364.0,211.393,211.6432,211.3545,211.393,8364.0
2023-03-27 14:00:00,219.71,219.74,219.39,219.67,7932.0,211.4315,211.4604,211.1235,211.393,7932.0
2023-03-27 14:10:00,219.67,219.85,219.62,219.83,8090.0,211.393,211.5662,211.3449,211.547,8090.0
2023-03-27 14:20:00,219.83,219.86,219.61,219.67,7408.0,211.547,211.5758,211.3353,211.393,7408.0
2023-03-27 14:30:00,219.71,219.97,219.69,219.9,8567.0,211.4315,211.6817,211.4122,211.6143,8567.0
2023-03-27 14:40:00,219.91,220.09,219.89,220.09,9243.0,211.624,211.7972,211.6047,211.7972,9243.0
2023-03-27 14:50:00,220.06,220.22,219.98,220.16,8920.0,211.7683,211.9223,211.6913,211.8645,8920.0
2023-03-27 15:00:00,220.2,220.24,219.73,220.05,10290.0,211.903,211.9415,211.4507,211.7587,10290.0
2023-03-27 15:10:00,220.08,220.13,219.97,219.97,7057.0,211.7875,211.8357,211.6817,211.6817,7057.0
2023-03-27 15:20:00,220.0,220.21,219.96,220.09,11636.0,211.7106,211.9127,211.6721,211.7972,11636.0
2023-03-27 15:30:00,220.16,220.25,219.98,220.21,13995.0,211.8645,211.9511,211.6913,211.9127,13995.0
2023-03-27 15:40:00,220.22,220.22,219.82,219.93,30031.0,211.9223,211.9223,211.5373,211.6432,30031.0
2023-03-27 15:50:00,219.87,220.12,219.41,219.61,99913.0,211.5855,211.826,211.1428,211.3353,99913.0
2023-03-28 09:30:00,219.31,220.01,219.27,219.91,10615.0,211.0466,211.7202,211.0081,211.624,10615.0
2023-03-28 09:40:00,220.03,220.28,219.63,219.83,3869.0,211.7394,211.98,211.3545,211.547,3869.0
2023-03-28 09:50:00,219.84,220.09,219.71,219.8,2999.0,211.5566,211.7972,211.4315,211.5181,2999.0
2023-03-28 10:00:00,219.8,220.23,219.71,220.07,6327.0,211.5181,211.9319,211.4315,211.7779,6327.0
2023-03-28 10:10:00,219.98,220.17,219.77,219.77,7169.0,211.6913,211.8742,211.4892,211.4892,7169.0
2023-03-28 10:20:00,219.87,219.87,219.53,219.79,10538.0,211.5855,211.5855,211.2583,211.5085,10538.0
2023-03-28 10:30:00,219.86,220.08,219.72,220.02,13412.0,211.5758,211.7875,211.4411,211.7298,13412.0
2023-03-28 10:40:00,220.0,220.21,220.0,220.11,4925.0,211.7106,211.9127,211.7106,211.8164,4925.0
2023-03-28 10:50:00,220.09,220.23,219.85,220.03,6148.0,211.7972,211.9319,211.5662,211.7394,6148.0
2023-03-28 11:00:00,220.06,220.23,220.02,220.08,3557.0,211.7683,211.9319,211.7298,211.7875,3557.0
2023-03-28 11:10:00,220.16,220.19,220.01,220.1,6984.0,211.8645,211.8934,211.7202,211.8068,6984.0
2023-03-28 11:20:00,220.03,220.38,220.0,220.38,5739.0,211.7394,212.0762,211.7106,212.0762,5739.0
2023-03-28 11:30:00,220.35,220.5,220.28,220.42,2634.0,212.0474,212.1917,211.98,212.1147,2634.0
2023-03-28 11:40:00,220.45,220.54,220.36,220.54,2880.0,212.1436,212.2302,212.057,212.2302,2880.0
2023-03-28 11:50:00,220.56,220.75,220.56,220.73,4169.0,212.2495,212.4323,212.2495,212.4131,4169.0
2023-03-28 12:00:00,220.76,220.76,220.47,220.49,8956.0,212.4419,212.4419,212.1629,212.1821,8956.0
2023-03-28 12:10:00,220.48,220.48,220.19,220.24,2842.0,212.1725,212.1725,211.8934,211.9415,2842.0
2023-03-28 12:20:00,220.26,220.33,220.04,220.22,6309.0,211.9608,212.0281,211.7491,211.9223,6309.0
2023-03-28 12:30:00,220.19,220.2,220.03,220.15,3227.0,211.8934,211.903,211.7394,211.8549,3227.0
2023-03-28 12:40:00,220.09,220.24,220.09,220.24,3085.0,211.7972,211.9415,211.7972,211.9415,3085.0
2023-03-28 12:50:00,220.26,220.33,220.11,220.24,1948.0,211.9608,212.0281,211.8164,211.9415,1948.0
2023-03-28 13:00:00,220.24,220.38,220.11,220.12,1740.0,211.9415,212.0762,211.8164,211.826,1740.0
2023-03-28 13:10:00,220.26,220.27,220.08,220.22,1500.0,211.9608,211.9704,211.7875,211.9223,1500.0
2023-03-28 13:20:00,220.23,220.29,220.0,220.19,1692.0,211.9319,211.9896,211.7106,211.8934,1692.0
2023-03-28 13:30:00,220.13,220.13,219.86,219.95,6074.0,211.8357,211.8357,211.5758,211.6624,6074.0
2023-03-28 13:40:00,219.95,220.1,219.86,220.0,5225.0,211.6624,211.8068,211.5758,211.7106,5225.0
2023-03-28 13:50:00,219.95,219.97,219.77,219.96,7461.0,211.6624,211.6817,211.4892,211.6721,7461.0
2023-03-28 14:00:00,219.85,220.05,219.8,219.92,6639.0,211.5662,211.7587,211.5181,211.6336,6639.0
2023-03-28 14:10:00,220.0,220.18,219.96,220.12,1541.0,211.7106,211.8838,211.6721,211.826,1541.0
2023-03-28 14:20:00,220.07,220.16,219.91,220.1,9454.0,211.7779,211.8645,211.624,211.8068,9454.0
2023-03-28 14:30:00,220.16,220.21,220.04,220.21,3884.0,211.8645,211.9127,211.7491,211.9127,3884.0
2023-03-28 14:40:00,220.27,220.4,220.16,220.21,3918.0,211.9704,212.0955,211.8645,211.9127,3918.0
2023-03-28 14:50:00,220.19,220.27,220.0,220.01,7686.0,211.8934,211.9704,211.7106,211.7202,7686.0
2023-03-28 15:00:00,220.0,220.11,219.93,220.03,6537.0,211.7106,211.8164,211.6432,211.7394,6537.0
2023-03-28 15:10:00,219.96,220.0,219.78,219.79,7571.0,211.6721,211.7106,211.4989,211.5085,7571.0
2023-03-28 15:20:00,219.78,219.93,219.56,219.72,10719.0,211.4989,211.6432,211.2871,211.4411,10719.0
2023-03-28 15:30:00,219.68,219.89,219.49,219.82,14983.0,211.4026,211.6047,211.2198,211.5373,14983.0
2023-03-28 15:40:00,219.81,219.84,219.67,219.76,15625.0,211.5277,211.5566,211.393,211.4796,15625.0
2023-03-28 15:50:00,219.77,219.98,219.24,219.27,76777.0,211.4892,211.6913,210.9792,211.0081,76777.0
2023-03-29 09:30:00,220.66,221.47,220.45,221.47,11332.0,212.3457,213.1252,212.1436,213.1252,11332.0
2023-03-29 09:40:00,221.39,221.49,221.13,221.24,12243.0,213.0482,213.1444,212.798,212.9038,12243.0
2023-03-29 09:50:00,221.26,221.6,221.25,221.51,10591.0,212.9231,213.2503,212.9135,213.1637,10591.0
2023-03-29 10:00:00,221.51,222.16,221.43,222.04,23688.0,213.1637,213.7892,213.0867,213.6737,23688.0
2023-03-29 10:10:00,221.99,222.15,221.96,222.08,5129.0,213.6256,213.7796,213.5967,213.7122,5129.0
2023-03-29 10:20:00,222.13,222.55,222.02,222.48,4182.0,213.7603,214.1645,213.6545,214.0971,4182.0
2023-03-29 10:30:00,222.45,222.52,222.25,222.38,7088.0,214.0682,214.1356,213.8758,214.0009,7088.0
2023-03-29 10:40:00,222.26,222.41,222.04,222.31,22779.0,213.8854,214.0298,213.6737,213.9335,22779.0
2023-03-29 10:50:00,222.33,222.47,222.1,222.1,10208.0,213.9528,214.0875,213.7314,213.7314,10208.0
2023-03-29 11:00:00,222.11,222.32,221.8,222.32,6905.0,213.7411,213.9431,213.4427,213.9431,6905.0
2023-03-29 11:10:00,222.39,222.79,222.25,222.42,6750.0,214.0105,214.3954,213.8758,214.0394,6750.0
2023-03-29 11:20:00,222.45,222.51,222.08,222.1,10425.0,214.0682,214.126,213.7122,213.7314,10425.0
2023-03-29 11:30:00,222.11,222.41,222.09,222.37,9408.0,213.7411,214.0298,213.7218,213.9913,9408.0
2023-03-29 11:40:00,222.4,222.46,222.25,222.46,6604.0,214.0201,214.0779,213.8758,214.0779,6604.0
2023-03-29 11:50:00,222.46,222.8,222.43,222.53,7048.0,214.0779,214.4051,214.049,214.1452,7048.0
2023-03-29 12:00:00,222.54,222.66,222.35,222.36,5617.0,214.1549,214.2703,213.972,213.9816,5617.0
2023-03-29 12:10:00,222.38,222.41,222.14,222.34,7768.0,214.0009,214.0298,213.7699,213.9624,7768.0
2023-03-29 12:20:00,222.35,222.55,222.21,222.35,6748.0,213.972,214.1645,213.8373,213.972,6748.0
2023-03-29 12:30:00,222.5,222.61,222.41,222.61,2801.0,214.1164,214.2222,214.0298,214.2222,2801.0
2023-03-29 12:40:00,222.54,222.61,222.4,222.48,4895.0,214.1549,214.2222,214.0201,214.0971,4895.0
2023-03-29 12:50:00,222.48,222.6,222.33,222.6,4934.0,214.0971,214.2126,213.9528,214.2126,4934.0
2023-03-29 13:00:00,222.64,223.04,222.59,222.93,5006.0,214.2511,214.636,214.203,214.5302,5006.0
2023-03-29 13:10:00,222.92,223.17,222.87,223.01,6053.0,214.5205,214.7611,214.4724,214.6071,6053.0
2023-03-29 13:20:00,222.97,223.19,222.96,223.11,3334.0,214.5687,214.7804,214.559,214.7034,3334.0
2023-03-29 13:30:00,223.06,223.12,222.76,222.76,5188.0,214.6553,214.713,214.3666,214.3666,5188.0
2023-03-29 13:40:00,222.83,222.86,222.56,222.56,1831.0,214.4339,214.4628,214.1741,214.1741,1831.0
2023-03-29 13:50:00,222.56,222.68,222.52,222.66,3617.0,214.1741,214.2896,214.1356,214.2703,3617.0
2023-03-29 14:00:00,222.69,222.77,222.54,222.73,8892.0,214.2992,214.3762,214.1549,214.3377,8892.0
2023-03-29 14:10:00,222.7,222.85,222.68,222.69,7165.0,214.3088,214.4532,214.2896,214.2992,7165.0
2023-03-29 14:20:00,222.68,222.86,222.68,222.76,10526.0,214.2896,214.4628,214.2896,214.3666,10526.0
2023-03-29 14:30:00,222.74,223.0,222.62,222.96,41584.0,214.3473,214.5975,214.2318,214.559,41584.0
2023-03-29 14:40:00,222.99,223.04,222.87,222.96,35838.0,214.5879,214.636,214.4724,214.559,35838.0
2023-03-29 14:50:00,222.93,222.99,222.74,222.99,13246.0,214.5302,214.5879,214.3473,214.5879,13246.0
2023-03-29 15:00:00,223.01,223.22,222.89,223.1,8261.0,214.6071,214.8092,214.4917,214.6938,8261.0
2023-03-29 15:10:00,223.07,223.55,223.06,223.36,8526.0,214.6649,215.1268,214.6553,214.944,8526.0
2023-03-29 15:20:00,223.41,223.59,223.35,223.56,14470.0,214.9921,215.1653,214.9343,215.1364,14470.0
2023-03-29 15:30:00,223.48,223.67,223.24,223.24,12121.0,215.0594,215.2423,214.8285,214.8285,12121.0
2023-03-29 15:40:00,223.22,223.55,223.05,223.5,18424.0,214.8092,215.1268,214.6456,215.0787,18424.0
2023-03-29 15:50:00,223.5,223.77,223.31,223.77,73475.0,215.0787,215.3385,214.8958,215.3385,73475.0
2023-03-30 09:30:00,224.85,225.73,224.01,224.99,26970.0,216.3778,217.2247,215.5695,216.5125,26970.0
2023-03-30 09:40:00,225.04,225.42,224.95,225.4,11331.0,216.5607,216.9263,216.4741,216.9071,11331.0
2023-03-30 09:50:00,225.34,225.49,224.95,225.26,13863.0,216.8494,216.9937,216.4741,216.7724,13863.0
2023-03-30 10:00:00,225.21,225.23,224.87,224.88,11628.0,216.7243,216.7435,216.3971,216.4067,11628.0
2023-03-30 10:10:00,224.92,225.39,224.91,225.05,54266.0,216.4452,216.8975,216.4356,216.5703,54266.0
2023-03-30 10:20:00,225.07,225.2,224.78,225.15,9268.0,216.5895,216.7146,216.3105,216.6665,9268.0
2023-03-30 10:30:00,225.17,225.35,224.75,224.78,6208.0,216.6858,216.859,216.2816,216.3105,6208.0
2023-03-30 10:40:00,224.72,224.85,223.91,223.96,30171.0,216.2527,216.3778,215.4732,215.5214,30171.0
2023-03-30 10:50:00,223.9,224.3,223.64,223.96,28282.0,215.4636,215.8485,215.2134,215.5214,28282.0
2023-03-30 11:00:00,223.86,224.83,223.79,224.58,11430.0,215.4251,216.3586,215.3578,216.118,11430.0
2023-03-30 11:10:00,224.64,225.1,224.49,225.09,14017.0,216.1757,216.6184,216.0314,216.6088,14017.0
2023-03-30 11:20:00,225.03,225.16,224.88,224.94,5495.0,216.551,216.6761,216.4067,216.4644,5495.0
2023-03-30 11:30:00,224.94,224.94,224.54,224.68,11861.0,216.4644,216.4644,216.0795,216.2142,11861.0
2023-03-30 11:40:00,224.7,224.84,224.51,224.69,11611.0,216.2335,216.3682,216.0506,216.2238,11611.0
2023-03-30 11:50:00,224.66,224.94,224.57,224.66,13071.0,216.195,216.4644,216.1084,216.195,13071.0
2023-03-30 12:00:00,224.64,224.88,224.54,224.7,9296.0,216.1757,216.4067,216.0795,216.2335,9296.0
2023-03-30 12:10:00,224.74,224.89,224.64,224.87,8388.0,216.272,216.4163,216.1757,216.3971,8388.0
2023-03-30 12:20:00,224.87,224.94,224.49,224.5,10283.0,216.3971,216.4644,216.0314,216.041,10283.0
2023-03-30 12:30:00,224.53,224.53,224.09,224.1,6405.0,216.0699,216.0699,215.6465,215.6561,6405.0
2023-03-30 12:40:00,224.04,224.34,224.04,224.34,9607.0,215.5983,215.887,215.5983,215.887,9607.0
2023-03-30 12:50:00,224.47,224.49,224.33,224.43,3540.0,216.0121,216.0314,215.8774,215.9736,3540.0
2023-03-30 13:00:00,224.37,224.57,224.31,224.38,3680.0,215.9159,216.1084,215.8582,215.9255,3680.0
2023-03-30 13:10:00,224.46,224.76,224.46,224.58,4578.0,216.0025,216.2912,216.0025,216.118,4578.0
2023-03-30 13:20:00,224.58,224.7,224.3,224.34,4238.0,216.118,216.2335,215.8485,215.887,4238.0
2023-03-30 13:30:00,224.39,224.39,224.21,224.31,1802.0,215.9352,215.9352,215.7619,215.8582,1802.0
2023-03-30 13:40:00,224.32,224.55,224.3,224.31,5218.0,215.8678,216.0891,215.8485,215.8582,5218.0
2023-03-30 13:50:00,224.37,224.49,224.16,224.49,6928.0,215.9159,216.0314,215.7138,216.0314,6928.0
2023-03-30 14:00:00,224.49,224.61,224.28,224.29,7020.0,216.0314,216.1469,215.8293,215.8389,7020.0
2023-03-30 14:10:00,224.35,224.91,224.35,224.83,11459.0,215.8967,216.4356,215.8967,216.3586,11459.0
2023-03-30 14:20:00,224.86,225.29,224.43,225.18,46674.0,216.3874,216.8012,215.9736,216.6954,46674.0
2023-03-30 14:30:00,225.28,225.52,224.78,225.27,57836.0,216.7916,217.0226,216.3105,216.782,57836.0
2023-03-30 14:40:00,225.24,225.37,225.06,225.21,8264.0,216.7531,216.8782,216.5799,216.7243,8264.0
2023-03-30 14:50:00,225.21,225.6,225.19,225.45,11041.0,216.7243,217.0996,216.705,216.9552,11041.0
2023-03-30 15:00:00,225.45,225.9,225.41,225.62,8578.0,216.9552,217.3883,216.9167,217.1188,8578.0
2023-03-30 15:10:00,225.62,225.7,225.45,225.47,5815.0,217.1188,217.1958,216.9552,216.9745,5815.0
2023-03-30 15:20:00,225.52,225.61,225.37,225.5,9522.0,217.0226,217.1092,216.8782,217.0033,9522.0
2023-03-30 15:30:00,225.51,225.68,225.09,225.14,27954.0,217.013,217.1765,216.6088,216.6569,27954.0
2023-03-30 15:40:00,225.14,225.19,224.84,224.86,49580.0,216.6569,216.705,216.3682,216.3874,49580.0
2023-03-30 15:50:00,224.87,225.05,224.4,224.93,144545.0,216.3971,216.5703,215.9448,216.4548,144545.0
2023-03-31 09:30:00,226.99,227.0,225.97,226.02,15453.0,218.4372,218.4468,217.4556,217.5037,15453.0
2023-03-31 09:40:00,226.05,226.05,224.93,225.03,8191.0,217.5326,217.5326,216.4548,216.551,8191.0
2023-03-31 09:50:00,225.11,225.53,225.0,225.2,15103.0,216.628,217.0322,216.5222,216.7146,15103.0
2023-03-31 10:00:00,225.19,225.61,225.15,225.49,12495.0,216.705,217.1092,216.6665,216.9937,12495.0
2023-03-31 10:10:00,225.38,226.15,225.38,225.95,11424.0,216.8878,217.6288,216.8878,217.4364,11424.0
2023-03-31 10:20:00,225.93,226.14,225.71,225.97,17041.0,217.4171,217.6192,217.2054,217.4556,17041.0
2023-03-31 10:30:00,225.97,226.0,225.6,225.64,5403.0,217.4556,217.4845,217.0996,217.1381,5403.0
2023-03-31 10:40:00,225.64,226.16,225.62,226.06,16010.0,217.1381,217.6385,217.1188,217.5422,16010.0
2023-03-31 10:50:00,226.06,226.22,225.71,225.75,16126.0,217.5422,217.6962,217.2054,217.2439,16126.0
2023-03-31 11:00:00,225.75,225.94,225.72,225.93,7015.0,217.2439,217.4267,217.215,217.4171,7015.0
2023-03-31 11:10:00,225.88,225.99,225.72,225.94,7651.0,217.369,217.4749,217.215,217.4267,7651.0
2023-03-31 11:20:00,225.93,225.95,225.55,225.6,5817.0,217.4171,217.4364,217.0514,217.0996,5817.0
2023-03-31 11:30:00,225.64,225.76,225.5,225.59,5733.0,217.1381,217.2535,217.0033,217.0899,5733.0
2023-03-31 11:40:00,225.63,225.64,225.34,225.58,8620.0,217.1284,217.1381,216.8494,217.0803,8620.0
2023-03-31 11:50:00,225.55,225.82,225.52,225.68,6467.0,217.0514,217.3113,217.0226,217.1765,6467.0
2023-03-31 12:00:00,225.7,226.0,225.62,225.73,10544.0,217.1958,217.4845,217.1188,217.2247,10544.0
2023-03-31 12:10:00,225.73,225.98,225.72,225.85,9462.0,217.2247,217.4652,217.215,217.3401,9462.0
2023-03-31 12:20:00,225.85,226.05,225.42,225.65,43963.0,217.3401,217.5326,216.9263,217.1477,43963.0
2023-03-31 12:30:00,225.6,225.6,225.11,225.23,9920.0,217.0996,217.0996,216.628,216.7435,9920.0
2023-03-31 12:40:00,225.23,225.36,224.97,225.05,16107.0,216.7435,216.8686,216.4933,216.5703,16107.0
2023-03-31 12:50:00,225.05,225.2,225.0,225.15,6954.0,216.5703,216.7146,216.5222,216.6665,6954.0
2023-03-31 13:00:00,225.15,225.28,224.95,225.26,5461.0,216.6665,216.7916,216.4741,216.7724,5461.0
2023-03-31 13:10:00,225.18,225.22,224.94,224.94,13892.0,216.6954,216.7339,216.4644,216.4644,13892.0
2023-03-31 13:20:00,224.94,225.02,224.86,224.99,5263.0,216.4644,216.5414,216.3874,216.5125,5263.0
2023-03-31 13:30:00,224.91,225.07,224.85,224.86,11412.0,216.4356,216.5895,216.3778,216.3874,11412.0
2023-03-31 13:40:00,224.86,224.99,224.72,224.72,7045.0,216.3874,216.5125,216.2527,216.2527,7045.0
2023-03-31 13:50:00,224.88,225.04,224.75,224.98,9876.0,216.4067,216.5607,216.2816,216.5029,9876.0
2023-03-31 14:00:00,225.0,225.32,225.0,225.24,9514.0,216.5222,216.8301,216.5222,216.7531,9514.0
2023-03-31 14:10:00,225.24,225.37,225.01,225.04,14281.0,216.7531,216.8782,216.5318,216.5607,14281.0
2023-03-31 14:20:00,225.02,225.17,224.76,224.8,7040.0,216.5414,216.6858,216.2912,216.3297,7040.0
2023-03-31 14:30:00,224.81,225.13,224.74,224.99,14981.0,216.3393,216.6473,216.272,216.5125,14981.0
2023-03-31 14:40:00,224.99,225.21,224.85,225.06,13111.0,216.5125,216.7243,216.3778,216.5799,13111.0
2023-03-31 14:50:00,225.05,225.08,224.79,225.0,9172.0,216.5703,216.5992,216.3201,216.5222,9172.0
2023-03-31 15:00:00,225.04,225.32,225.0,225.14,17153.0,216.5607,216.8301,216.5222,216.6569,17153.0
2023-03-31 15:10:00,225.09,225.19,224.9,224.97,16022.0,216.6088,216.705,216.4259,216.4933,16022.0
2023-03-31 15:20:00,225.02,225.19,224.99,225.05,16923.0,216.5414,216.705,216.5125,216.5703,16923.0
2023-03-31 15:30:00,225.09,225.17,224.88,224.94,20456.0,216.6088,216.6858,216.4067,216.4644,20456.0
2023-03-31 15:40:00,224.99,225.13,224.64,224.69,24596.0,216.5125,216.6473,216.1757,216.2238,24596.0
2023-03-31 15:50:00,224.84,225.98,224.64,225.8,151785.0,216.3682,217.4652,216.1757,217.292,151785.0
2023-04-03 09:30:00,226.0,226.21,224.77,225.59,18000.0,217.4845,217.6866,216.3008,217.0899,18000.0
2023-04-03 09:40:00,225.18,226.39,225.18,226.29,7081.0,216.6954,217.8598,216.6954,217.7636,7081.0
2023-04-03 09:50:00,226.25,226.55,226.04,226.34,12522.0,217.7251,218.0138,217.523,217.8117,12522.0
2023-04-03 10:00:00,226.27,227.16,226.26,227.09,8355.0,217.7443,218.6008,217.7347,218.5334,8355.0
2023-04-03 10:10:00,227.06,227.16,226.93,227.05,5983.0,218.5045,218.6008,218.3794,218.4949,5983.0
2023-04-03 10:20:00,227.04,227.18,226.97,227.11,2727.0,218.4853,218.62,218.4179,218.5527,2727.0
2023-04-03 10:30:00,227.14,227.24,226.93,226.99,5047.0,218.5815,218.6778,218.3794,218.4372,5047.0
2023-04-03 10:40:00,227.01,227.01,226.86,226.86,2573.0,218.4564,218.4564,218.3121,218.3121,2573.0
2023-04-03 10:50:00,226.9,226.98,226.56,226.8,5625.0,218.3506,218.4276,218.0234,218.2543,5625.0
2023-04-03 11:00:00,226.69,226.69,226.4,226.46,6558.0,218.1485,218.1485,217.8694,217.9272,6558.0
2023-04-03 11:10:00,226.43,226.7,226.33,226.69,4811.0,217.8983,218.1581,217.8021,218.1485,4811.0
2023-04-03 11:20:00,226.56,226.79,226.53,226.7,7526.0,218.0234,218.2447,217.9945,218.1581,7526.0
2023-04-03 11:30:00,226.66,226.95,226.6,226.95,4633.0,218.1196,218.3987,218.0619,218.3987,4633.0
2023-04-03 11:40:00,227.1,227.35,227.05,227.28,7131.0,218.543,218.7836,218.4949,218.7163,7131.0
2023-04-03 11:50:00,227.31,227.43,227.16,227.21,5007.0,218.7451,218.8606,218.6008,218.6489,5007.0
2023-04-03 12:00:00,227.21,227.27,226.91,226.91,3151.0,218.6489,218.7066,218.3602,218.3602,3151.0
2023-04-03 12:10:00,226.99,227.07,226.86,226.87,2803.0,218.4372,218.5142,218.3121,218.3217,2803.0
2023-04-03 12:20:00,226.8,226.82,226.61,226.74,8838.0,218.2543,218.2736,218.0715,218.1966,8838.0
2023-04-03 12:30:00,226.75,226.94,226.74,226.88,2407.0,218.2062,218.3891,218.1966,218.3313,2407.0
2023-04-03 12:40:00,226.91,226.91,226.7,226.8,4046.0,218.3602,218.3602,218.1581,218.2543,4046.0
2023-04-03 12:50:00,226.77,226.84,226.39,226.58,2129.0,218.2255,218.2928,217.8598,218.0426,2129.0
2023-04-03 13:00:00,226.42,226.85,226.42,226.84,2993.0,217.8887,218.3025,217.8887,218.2928,2993.0
2023-04-03 13:10:00,226.92,226.98,226.64,226.64,17359.0,218.3698,218.4276,218.1004,218.1004,17359.0
2023-04-03 13:20:00,226.59,226.83,226.42,226.76,4342.0,218.0523,218.2832,217.8887,218.2159,4342.0
2023-04-03 13:30:00,226.76,226.76,226.02,226.09,12461.0,218.2159,218.2159,217.5037,217.5711,12461.0
2023-04-03 13:40:00,226.16,226.16,225.71,225.77,12857.0,217.6385,217.6385,217.2054,217.2632,12857.0
2023-04-03 13:50:00,225.74,226.2,225.74,226.07,3397.0,217.2343,217.677,217.2343,217.5519,3397.0
2023-04-03 14:00:00,226.16,226.18,225.94,226.05,12774.0,217.6385,217.6577,217.4267,217.5326,12774.0
2023-04-03 14:10:00,226.08,226.32,226.03,226.09,8757.0,217.5615,217.7924,217.5134,217.5711,8757.0
2023-04-03 14:20:00,226.04,226.36,226.04,226.19,8272.0,217.523,217.8309,217.523,217.6673,8272.0
2023-04-03 14:30:00,226.19,226.64,226.16,226.47,14574.0,217.6673,218.1004,217.6385,217.9368,14574.0
2023-04-03 14:40:00,226.52,226.52,226.0,226.0,15144.0,217.9849,217.9849,217.4845,217.4845,15144.0
2023-04-03 14:50:00,225.96,226.27,225.92,226.0,17201.0,217.446,217.7443,217.4075,217.4845,17201.0
2023-04-03 15:00:00,226.01,226.06,225.4,225.46,63547.0,217.4941,217.5422,216.9071,216.9648,63547.0
2023-04-03 15:10:00,225.52,225.74,225.44,225.52,32045.0,217.0226,217.2343,216.9456,217.0226,32045.0
2023-04-03 15:20:00,225.54,225.55,225.26,225.32,42721.0,217.0418,217.0514,216.7724,216.8301,42721.0
2023-04-03 15:30:00,225.28,226.1,225.27,225.92,25769.0,216.7916,217.5807,216.782,217.4075,25769.0
2023-04-03 15:40:00,225.92,226.02,225.46,225.47,65840.0,217.4075,217.5037,216.9648,216.9745,65840.0
2023-04-03 15:50:00,225.5,225.65,225.09,225.41,104201.0,217.0033,217.1477,216.6088,216.9167,104201.0
2023-04-04 09:30:00,225.29,226.99,225.0,225.2,53093.0,216.8012,218.4372,216.5222,216.7146,53093.0
2023-04-04 09:40:00,225.39,225.48,225.0,225.4,18043.0,216.8975,216.9841,216.5222,216.9071,18043.0
2023-04-04 09:50:00,225.44,225.49,224.76,224.94,26690.0,216.9456,216.9937,216.2912,216.4644,26690.0
2023-04-04 10:00:00,225.0,225.15,224.48,224.53,32462.0,216.5222,216.6665,216.0218,216.0699,32462.0
2023-04-04 10:10:00,224.56,224.56,223.86,224.11,50531.0,216.0987,216.0987,215.4251,215.6657,50531.0
2023-04-04 10:20:00,224.08,224.08,223.35,223.5,42237.0,215.6368,215.6368,214.9343,215.0787,42237.0
2023-04-04 10:30:00,223.5,223.77,222.97,223.22,24942.0,215.0787,215.3385,214.5687,214.8092,24942.0
2023-04-04 10:40:00,223.06,223.06,222.51,222.95,35504.0,214.6553,214.6553,214.126,214.5494,35504.0
2023-04-04 10:50:00,223.0,223.62,222.7,223.16,34875.0,214.5975,215.1942,214.3088,214.7515,34875.0
2023-04-04 11:00:00,223.1,223.25,222.92,223.03,15598.0,214.6938,214.8381,214.5205,214.6264,15598.0
2023-04-04 11:10:00,222.97,223.02,222.05,222.28,30583.0,214.5687,214.6168,213.6833,213.9047,30583.0
2023-04-04 11:20:00,222.22,222.37,221.87,221.97,58624.0,213.8469,213.9913,213.5101,213.6063,58624.0
2023-04-04 11:30:00,222.01,222.14,221.53,222.09,25570.0,213.6448,213.7699,213.1829,213.7218,25570.0
2023-04-04 11:40:00,222.02,222.03,220.95,220.95,21354.0,213.6545,213.6641,212.6248,212.6248,21354.0
2023-04-04 11:50:00,220.9,221.08,219.99,220.11,29513.0,212.5767,212.7499,211.7009,211.8164,29513.0
2023-04-04 12:00:00,220.08,220.2,219.56,219.84,21536.0,211.7875,211.903,211.2871,211.5566,21536.0
2023-04-04 12:10:00,219.85,219.9,219.21,219.29,15151.0,211.5662,211.6143,210.9503,211.0273,15151.0
2023-04-04 12:20:00,219.3,220.04,219.1,219.8,12593.0,211.0369,211.7491,210.8445,211.5181,12593.0
2023-04-04 12:30:00,219.92,220.47,219.8,220.36,18130.0,211.6336,212.1629,211.5181,212.057,18130.0
2023-04-04 12:40:00,220.34,220.9,220.11,220.72,23480.0,212.0378,212.5767,211.8164,212.4034,23480.0
2023-04-04 12:50:00,220.71,220.74,220.35,220.48,18949.0,212.3938,212.4227,212.0474,212.1725,18949.0
2023-04-04 13:00:00,220.5,220.73,220.21,220.59,18346.0,212.1917,212.4131,211.9127,212.2783,18346.0
2023-04-04 13:10:00,220.56,220.96,220.42,220.96,21030.0,212.2495,212.6344,212.1147,212.6344,21030.0
2023-04-04 13:20:00,220.96,221.16,220.84,220.87,15485.0,212.6344,212.8269,212.5189,212.5478,15485.0
2023-04-04 13:30:00,220.93,220.93,220.28,220.38,22490.0,212.6055,212.6055,211.98,212.0762,22490.0
2023-04-04 13:40:00,220.29,220.85,220.29,220.71,23604.0,211.9896,212.5285,211.9896,212.3938,23604.0
2023-04-04 13:50:00,220.78,220.97,220.12,220.14,35189.0,212.4612,212.644,211.826,211.8453,35189.0
2023-04-04 14:00:00,220.08,220.2,219.7,219.83,32268.0,211.7875,211.903,211.4219,211.547,32268.0
2023-04-04 14:10:00,219.83,219.92,219.33,219.46,29936.0,211.547,211.6336,211.0658,211.1909,29936.0
2023-04-04 14:20:00,219.46,219.71,219.23,219.27,39230.0,211.1909,211.4315,210.9696,211.0081,39230.0
2023-04-04 14:30:00,219.2,219.23,218.62,219.04,60135.0,210.9407,210.9696,210.3826,210.7867,60135.0
2023-04-04 14:40:00,219.04,219.21,218.91,219.03,63047.0,210.7867,210.9503,210.6616,210.7771,63047.0
2023-04-04 14:50:00,219.0,219.03,218.7,218.99,21959.0,210.7482,210.7771,210.4595,210.7386,21959.0
2023-04-04 15:00:00,218.95,219.19,218.84,219.12,19663.0,210.7001,210.9311,210.5943,210.8637,19663.0
2023-04-04 15:10:00,219.1,219.19,218.72,218.77,23257.0,210.8445,210.9311,210.4788,210.5269,23257.0
2023-04-04 15:20:00,218.77,218.93,218.28,218.32,39453.0,210.5269,210.6809,210.0554,210.0939,39453.0
2023-04-04 15:30:00,218.34,218.45,217.7,217.7,75271.0,210.1131,210.219,209.4972,209.4972,75271.0
2023-04-04 15:40:00,217.77,217.84,217.05,217.17,185776.0,209.5646,209.632,208.8717,208.9872,185776.0
2023-04-04 15:50:00,217.21,218.23,217.17,218.22,318923.0,209.0257,210.0073,208.9872,209.9976,318923.0
2023-04-05 09:30:00,220.14,220.14,218.1,219.49,56230.0,211.8453,211.8453,209.8822,211.2198,56230.0
2023-04-05 09:40:00,219.52,219.85,219.34,219.56,27051.0,211.2486,211.5662,211.0754,211.2871,27051.0
2023-04-05 09:50:00,219.56,219.81,219.26,219.33,18766.0,211.2871,211.5277,210.9984,211.0658,18766.0
2023-04-05 10:00:00,219.39,219.42,218.96,219.23,46269.0,211.1235,211.1524,210.7098,210.9696,46269.0
2023-04-05 10:10:00,219.23,219.24,218.58,219.0,40882.0,210.9696,210.9792,210.3441,210.7482,40882.0
2023-04-05 10:20:00,219.06,219.18,218.94,218.97,30138.0,210.806,210.9215,210.6905,210.7194,30138.0
2023-04-05 10:30:00,218.95,219.94,218.95,219.93,33448.0,210.7001,211.6528,210.7001,211.6432,33448.0
2023-04-05 10:40:00,219.91,220.54,219.84,220.31,15085.0,211.624,212.2302,211.5566,212.0089,15085.0
2023-04-05 10:50:00,220.25,220.96,220.25,220.89,10621.0,211.9511,212.6344,211.9511,212.567,10621.0
2023-04-05 11:00:00,220.89,221.29,220.8,220.92,13789.0,212.567,212.952,212.4804,212.5959,13789.0
2023-04-05 11:10:00,220.89,221.32,220.88,221.02,10874.0,212.567,212.9808,212.5574,212.6921,10874.0
2023-04-05 11:20:00,220.94,221.04,220.47,220.6,19558.0,212.6151,212.7114,212.1629,212.288,19558.0
2023-04-05 11:30:00,220.61,221.64,220.52,221.53,15885.0,212.2976,213.2888,212.211,213.1829,15885.0
2023-04-05 11:40:00,221.61,221.71,221.44,221.71,17658.0,213.2599,213.3561,213.0963,213.3561,17658.0
2023-04-05 11:50:00,221.68,221.75,221.28,221.31,8749.0,213.3273,213.3946,212.9423,212.9712,8749.0
2023-04-05 12:00:00,221.37,221.58,221.22,221.48,4444.0,213.0289,213.231,212.8846,213.1348,4444.0
2023-04-05 12:10:00,221.53,221.8,221.48,221.71,8585.0,213.1829,213.4427,213.1348,213.3561,8585.0
2023-04-05 12:20:00,221.63,221.76,221.21,221.29,8208.0,213.2791,213.4042,212.875,212.952,8208.0
2023-04-05 12:30:00,221.27,221.65,221.15,221.19,11745.0,212.9327,213.2984,212.8172,212.8557,11745.0
2023-04-05 12:40:00,221.15,221.23,220.89,220.93,7200.0,212.8172,212.8942,212.567,212.6055,7200.0
2023-04-05 12:50:00,220.93,221.24,220.92,221.1,9589.0,212.6055,212.9038,212.5959,212.7691,9589.0
2023-04-05 13:00:00,221.03,221.21,220.94,221.15,8698.0,212.7018,212.875,212.6151,212.8172,8698.0
2023-04-05 13:10:00,221.18,221.26,221.05,221.19,11913.0,212.8461,212.9231,212.721,212.8557,11913.0
2023-04-05 13:20:00,221.23,221.51,221.14,221.37,6807.0,212.8942,213.1637,212.8076,213.0289,6807.0
2023-04-05 13:30:00,221.43,221.44,221.16,221.27,11823.0,213.0867,213.0963,212.8269,212.9327,11823.0
2023-04-05 13:40:00,221.23,221.23,221.0,221.14,4674.0,212.8942,212.8942,212.6729,212.8076,4674.0
2023-04-05 13:50:00,221.19,221.35,221.14,221.23,7560.0,212.8557,213.0097,212.8076,212.8942,7560.0
2023-04-05 14:00:00,221.28,221.86,221.22,221.65,9104.0,212.9423,213.5005,212.8846,213.2984,9104.0
2023-04-05 14:10:00,221.64,221.64,221.33,221.5,9054.0,213.2888,213.2888,212.9905,213.154,9054.0
2023-04-05 14:20:00,221.46,221.57,221.37,221.54,6201.0,213.1156,213.2214,213.0289,213.1925,6201.0
2023-04-05 14:30:00,221.45,221.72,221.25,221.54,31948.0,213.1059,213.3658,212.9135,213.1925,31948.0
2023-04-05 14:40:00,221.53,221.69,221.19,221.19,12622.0,213.1829,213.3369,212.8557,212.8557,12622.0
2023-04-05 14:50:00,221.25,221.26,220.97,221.13,19827.0,212.9135,212.9231,212.644,212.798,19827.0
2023-04-05 15:00:00,221.11,221.36,221.02,221.05,13105.0,212.7787,213.0193,212.6921,212.721,13105.0
2023-04-05 15:10:00,221.06,221.4,220.95,221.23,15516.0,212.7306,213.0578,212.6248,212.8942,15516.0
2023-04-05 15:20:00,221.27,221.77,221.19,221.61,15317.0,212.9327,213.4139,212.8557,213.2599,15317.0
2023-04-05 15:30:00,221.67,221.89,221.59,221.73,20928.0,213.3176,213.5294,213.2407,213.3754,20928.0
2023-04-05 15:40:00,221.68,221.85,221.4,221.45,53183.0,213.3273,213.4909,213.0578,213.1059,53183.0
2023-04-05 15:50:00,221.51,221.66,221.32,221.61,117550.0,213.1637,213.308,212.9808,213.2599,117550.0
2023-04-06 09:30:00,224.0,225.27,221.56,224.8,97125.0,215.5598,216.782,213.2118,216.3297,97125.0
2023-04-06 09:40:00,224.92,226.5,221.82,222.1,71832.0,216.4452,217.9656,213.462,213.7314,71832.0
2023-04-06 09:50:00,222.53,222.87,221.05,221.05,46752.0,214.1452,214.4724,212.721,212.721,46752.0
2023-04-06 10:00:00,221.21,222.79,221.01,222.31,27037.0,212.875,214.3954,212.6825,213.9335,27037.0
2023-04-06 10:10:00,222.23,224.3,222.21,224.3,23917.0,213.8565,215.8485,213.8373,215.8485,23917.0
2023-04-06 10:20:00,224.02,224.34,223.49,223.88,23779.0,215.5791,215.887,215.0691,215.4444,23779.0
2023-04-06 10:30:00,223.75,223.85,222.97,223.36,17057.0,215.3193,215.4155,214.5687,214.944,17057.0
2023-04-06 10:40:00,223.36,223.87,222.95,222.97,18634.0,214.944,215.4347,214.5494,214.5687,18634.0
2023-04-06 10:50:00,223.27,223.27,222.34,223.05,10062.0,214.8574,214.8574,213.9624,214.6456,10062.0
2023-04-06 11:00:00,223.05,223.34,222.68,222.99,10956.0,214.6456,214.9247,214.2896,214.5879,10956.0
2023-04-06 11:10:00,223.17,223.5,222.75,223.48,23313.0,214.7611,215.0787,214.3569,215.0594,23313.0
2023-04-06 11:20:00,223.47,224.75,223.32,224.45,41945.0,215.0498,216.2816,214.9055,215.9929,41945.0
2023-04-06 11:30:00,224.38,224.54,223.62,224.4,43834.0,215.9255,216.0795,215.1942,215.9448,43834.0
2023-04-06 11:40:00,224.41,224.55,223.28,223.61,34300.0,215.9544,216.0891,214.867,215.1845,34300.0
2023-04-06 11:50:00,223.53,224.28,223.48,224.14,33894.0,215.1076,215.8293,215.0594,215.6946,33894.0
2023-04-06 12:00:00,224.17,224.66,223.96,224.02,27888.0,215.7234,216.195,215.5214,215.5791,27888.0
2023-04-06 12:10:00,224.03,224.1,223.42,223.42,17003.0,215.5887,215.6561,215.0017,215.0017,17003.0
2023-04-06 12:20:00,223.45,223.7,223.17,223.7,6511.0,215.0306,215.2712,214.7611,215.2712,6511.0
2023-04-06 12:30:00,223.71,223.81,223.39,223.39,7942.0,215.2808,215.377,214.9728,214.9728,7942.0
2023-04-06 12:40:00,223.33,224.19,223.24,224.1,16443.0,214.9151,215.7427,214.8285,215.6561,16443.0
2023-04-06 12:50:00,224.09,224.28,224.04,224.09,14775.0,215.6465,215.8293,215.5983,215.6465,14775.0
2023-04-06 13:00:00,224.1,224.17,223.85,224.01,17640.0,215.6561,215.7234,215.4155,215.5695,17640.0
2023-04-06 13:10:00,224.02,224.08,223.69,223.8,15760.0,215.5791,215.6368,215.2615,215.3674,15760.0
2023-04-06 13:20:00,223.85,223.95,223.52,223.92,15891.0,215.4155,215.5117,215.0979,215.4829,15891.0
2023-04-06 13:30:00,223.97,224.07,223.63,223.65,19040.0,215.531,215.6272,215.2038,215.223,19040.0
2023-04-06 13:40:00,223.75,223.77,223.52,223.7,12873.0,215.3193,215.3385,215.0979,215.2712,12873.0
2023-04-06 13:50:00,223.73,223.82,223.6,223.62,14778.0,215.3,215.3866,215.1749,215.1942,14778.0
2023-04-06 14:00:00,223.61,224.21,223.51,224.05,69313.0,215.1845,215.7619,215.0883,215.608,69313.0
2023-04-06 14:10:00,224.01,224.08,223.82,223.82,25687.0,215.5695,215.6368,215.3866,215.3866,25687.0
2023-04-06 14:20:00,223.84,224.12,223.82,224.12,17310.0,215.4059,215.6753,215.3866,215.6753,17310.0
2023-04-06 14:30:00,224.12,224.12,223.7,223.73,30737.0,215.6753,215.6753,215.2712,215.3,30737.0
2023-04-06 14:40:00,223.86,223.86,223.44,223.7,11920.0,215.4251,215.4251,215.0209,215.2712,11920.0
2023-04-06 14:50:00,223.71,223.94,223.71,223.9,17861.0,215.2808,215.5021,215.2808,215.4636,17861.0
2023-04-06 15:00:00,223.9,224.01,223.77,223.85,15059.0,215.4636,215.5695,215.3385,215.4155,15059.0
2023-04-06 15:10:00,223.85,224.03,223.7,223.91,19533.0,215.4155,215.5887,215.2712,215.4732,19533.0
2023-04-06 15:20:00,223.92,224.16,223.88,224.12,29968.0,215.4829,215.7138,215.4444,215.6753,29968.0
2023-04-06 15:30:00,224.12,224.37,223.7,223.71,35924.0,215.6753,215.9159,215.2712,215.2808,35924.0
2023-04-06 15:40:00,223.76,224.32,223.35,224.32,74002.0,215.3289,215.8678,214.9343,215.8678,74002.0
2023-04-06 15:50:00,224.36,224.81,224.07,224.72,141580.0,215.9063,216.3393,215.6272,216.2527,141580.0
2023-04-10 09:30:00,225.95,226.7,223.47,223.53,46877.0,217.4364,218.1581,215.0498,215.1076,46877.0
2023-04-10 09:40:00,223.34,224.15,223.12,223.94,28173.0,214.9247,215.7042,214.713,215.5021,28173.0
2023-04-10 09:50:00,224.09,224.9,223.87,224.6,16734.0,215.6465,216.4259,215.4347,216.1372,16734.0
2023-04-10 10:00:00,225.02,225.44,224.63,225.01,26001.0,216.5414,216.9456,216.1661,216.5318,26001.0
2023-04-10 10:10:00,225.01,225.2,224.42,224.8,21932.0,216.5318,216.7146,215.964,216.3297,21932.0
2023-04-10 10:20:00,224.73,224.79,224.09,224.43,28447.0,216.2623,216.3201,215.6465,215.9736,28447.0
2023-04-10 10:30:00,224.52,224.91,224.21,224.58,53557.0,216.0603,216.4356,215.7619,216.118,53557.0
2023-04-10 10:40:00,224.58,224.72,224.09,224.32,19209.0,216.118,216.2527,215.6465,215.8678,19209.0
2023-04-10 10:50:00,224.32,224.59,224.1,224.12,13111.0,215.8678,216.1276,215.6561,215.6753,13111.0
2023-04-10 11:00:00,224.1,224.24,223.83,223.84,8209.0,215.6561,215.7908,215.3963,215.4059,8209.0
2023-04-10 11:10:00,223.84,224.02,223.72,223.91,14297.0,215.4059,215.5791,215.2904,215.4732,14297.0
2023-04-10 11:20:00,223.87,224.02,223.66,223.92,49278.0,215.4347,215.5791,215.2327,215.4829,49278.0
2023-04-10 11:30:00,223.92,223.92,223.52,223.77,13181.0,215.4829,215.4829,215.0979,215.3385,13181.0
2023-04-10 11:40:00,223.77,224.56,223.73,224.56,10191.0,215.3385,216.0987,215.3,216.0987,10191.0
2023-04-10 11:50:00,224.56,224.57,223.85,224.1,13029.0,216.0987,216.1084,215.4155,215.6561,13029.0
2023-04-10 12:00:00,224.09,224.09,223.83,223.85,7886.0,215.6465,215.6465,215.3963,215.4155,7886.0
2023-04-10 12:10:00,223.88,224.1,223.8,224.0,14511.0,215.4444,215.6561,215.3674,215.5598,14511.0
2023-04-10 12:20:00,224.03,224.07,223.67,223.78,7946.0,215.5887,215.6272,215.2423,215.3481,7946.0
2023-04-10 12:30:00,223.79,224.07,223.69,224.03,21860.0,215.3578,215.6272,215.2615,215.5887,21860.0
2023-04-10 12:40:00,224.04,224.06,223.95,224.03,11126.0,215.5983,215.6176,215.5117,215.5887,11126.0
2023-04-10 12:50:00,224.03,224.05,223.86,223.94,9200.0,215.5887,215.608,215.4251,215.5021,9200.0
2023-04-10 13:00:00,223.95,224.07,223.91,224.07,7874.0,215.5117,215.6272,215.4732,215.6272,7874.0
2023-04-10 13:10:00,224.04,224.07,223.88,224.03,18329.0,215.5983,215.6272,215.4444,215.5887,18329.0
2023-04-10 13:20:00,224.0,224.06,223.91,224.0,10600.0,215.5598,215.6176,215.4732,215.5598,10600.0
2023-04-10 13:30:00,224.0,224.06,223.85,223.89,12114.0,215.5598,215.6176,215.4155,215.454,12114.0
2023-04-10 13:40:00,223.95,224.31,223.83,224.28,7937.0,215.5117,215.8582,215.3963,215.8293,7937.0
2023-04-10 13:50:00,224.28,224.46,224.11,224.28,6472.0,215.8293,216.0025,215.6657,215.8293,6472.0
2023-04-10 14:00:00,224.22,224.23,224.0,224.15,6238.0,215.7716,215.7812,215.5598,215.7042,6238.0
2023-04-10 14:10:00,224.15,224.18,224.04,224.07,7612.0,215.7042,215.7331,215.5983,215.6272,7612.0
2023-04-10 14:20:00,224.07,224.11,223.92,224.03,9942.0,215.6272,215.6657,215.4829,215.5887,9942.0
2023-04-10 14:30:00,224.03,224.08,223.83,223.94,12377.0,215.5887,215.6368,215.3963,215.5021,12377.0
2023-04-10 14:40:00,223.95,224.05,223.7,223.94,9606.0,215.5117,215.608,215.2712,215.5021,9606.0
2023-04-10 14:50:00,223.97,224.3,223.94,224.23,36111.0,215.531,215.8485,215.5021,215.7812,36111.0
2023-04-10 15:00:00,224.25,224.29,223.93,224.0,12687.0,215.8004,215.8389,215.4925,215.5598,12687.0
2023-04-10 15:10:00,223.98,224.0,223.82,223.87,12792.0,215.5406,215.5598,215.3866,215.4347,12792.0
2023-04-10 15:20:00,223.87,223.87,223.25,223.46,19161.0,215.4347,215.4347,214.8381,215.0402,19161.0
2023-04-10 15:30:00,223.47,223.52,223.04,223.39,51226.0,215.0498,215.0979,214.636,214.9728,51226.0
2023-04-10 15:40:00,223.41,224.35,223.41,224.12,62902.0,214.9921,215.8967,214.9921,215.6753,62902.0
2023-04-10 15:50:00,224.14,224.76,224.03,224.74,219401.0,215.6946,216.2912,215.5887,216.272,219401.0
2023-04-11 09:30:00,224.07,225.59,224.06,225.17,17827.0,215.6272,217.0899,215.6176,216.6858,17827.0
2023-04-11 09:40:00,224.99,225.6,224.75,225.56,8960.0,216.5125,217.0996,216.2816,217.0611,8960.0
2023-04-11 09:50:00,225.51,226.08,225.47,225.48,13641.0,217.013,217.5615,216.9745,216.9841,13641.0
2023-04-11 10:00:00,225.39,226.02,225.39,226.0,16767.0,216.8975,217.5037,216.8975,217.4845,16767.0
2023-04-11 10:10:00,225.9,226.02,225.8,225.86,9918.0,217.3883,217.5037,217.292,217.3498,9918.0
2023-04-11 10:20:00,225.9,226.43,225.9,226.4,11054.0,217.3883,217.8983,217.3883,217.8694,11054.0
2023-04-11 10:30:00,226.33,226.55,226.2,226.38,8500.0,217.8021,218.0138,217.677,217.8502,8500.0
2023-04-11 10:40:00,226.33,226.7,226.28,226.68,10416.0,217.8021,218.1581,217.7539,218.1389,10416.0
2023-04-11 10:50:00,226.8,227.07,226.73,226.98,4080.0,218.2543,218.5142,218.187,218.4276,4080.0
2023-04-11 11:00:00,227.03,227.59,226.92,227.53,11571.0,218.4757,219.0146,218.3698,218.9568,11571.0
2023-04-11 11:10:00,227.48,228.2,227.47,228.2,9043.0,218.9087,219.6016,218.8991,219.6016,9043.0
2023-04-11 11:20:00,228.16,228.37,228.09,228.29,8876.0,219.5631,219.7652,219.4957,219.6882,8876.0
2023-04-11 11:30:00,228.18,228.36,228.07,228.14,10816.0,219.5823,219.7556,219.4765,219.5439,10816.0
2023-04-11 11:40:00,228.09,228.37,227.98,228.31,13402.0,219.4957,219.7652,219.3899,219.7074,13402.0
2023-04-11 11:50:00,228.31,228.71,228.26,228.61,15406.0,219.7074,220.0924,219.6593,219.9961,15406.0
2023-04-11 12:00:00,228.65,228.73,228.28,228.42,16288.0,220.0346,220.1116,219.6786,219.8133,16288.0
2023-04-11 12:10:00,228.48,229.17,228.48,228.82,20184.0,219.871,220.535,219.871,220.1982,20184.0
2023-04-11 12:20:00,228.82,229.11,228.82,229.11,4521.0,220.1982,220.4773,220.1982,220.4773,4521.0
2023-04-11 12:30:00,229.12,229.18,228.99,229.06,10972.0,220.4869,220.5447,220.3618,220.4292,10972.0
2023-04-11 12:40:00,229.06,229.54,229.05,229.49,11980.0,220.4292,220.8911,220.4196,220.843,11980.0
2023-04-11 12:50:00,229.44,229.7,229.37,229.62,6168.0,220.7949,221.0451,220.7275,220.9681,6168.0
2023-04-11 13:00:00,229.65,229.94,229.61,229.89,17037.0,220.997,221.276,220.9585,221.2279,17037.0
2023-04-11 13:10:00,229.89,229.93,229.35,229.59,10303.0,221.2279,221.2664,220.7083,220.9392,10303.0
2023-04-11 13:20:00,229.6,229.6,228.86,228.96,6304.0,220.9488,220.9488,220.2367,220.333,6304.0
2023-04-11 13:30:00,228.87,229.03,228.63,228.89,10148.0,220.2463,220.4003,220.0154,220.2656,10148.0
2023-04-11 13:40:00,228.94,229.08,228.52,228.55,28666.0,220.3137,220.4484,219.9095,219.9384,28666.0
2023-04-11 13:50:00,228.51,228.85,228.42,228.72,8128.0,219.8999,220.2271,219.8133,220.102,8128.0
2023-04-11 14:00:00,228.71,228.71,228.49,228.61,7456.0,220.0924,220.0924,219.8807,219.9961,7456.0
2023-04-11 14:10:00,228.56,228.8,228.53,228.67,12673.0,219.948,220.179,219.9192,220.0539,12673.0
2023-04-11 14:20:00,228.67,229.12,228.62,228.93,18364.0,220.0539,220.4869,220.0058,220.3041,18364.0
2023-04-11 14:30:00,228.95,229.2,228.93,229.08,17209.0,220.3233,220.5639,220.3041,220.4484,17209.0
2023-04-11 14:40:00,229.09,229.47,229.04,229.38,10025.0,220.4581,220.8237,220.4099,220.7371,10025.0
2023-04-11 14:50:00,229.35,229.45,229.25,229.36,7115.0,220.7083,220.8045,220.612,220.7179,7115.0
2023-04-11 15:00:00,229.39,229.63,229.24,229.63,12021.0,220.7468,220.9777,220.6024,220.9777,12021.0
2023-04-11 15:10:00,229.62,229.76,229.54,229.59,7686.0,220.9681,221.1028,220.8911,220.9392,7686.0
2023-04-11 15:20:00,229.55,229.75,229.45,229.61,11232.0,220.9007,221.0932,220.8045,220.9585,11232.0
2023-04-11 15:30:00,229.68,229.87,229.63,229.64,16363.0,221.0258,221.2087,220.9777,220.9873,16363.0
2023-04-11 15:40:00,229.63,229.78,228.93,229.04,40174.0,220.9777,221.1221,220.3041,220.4099,40174.0
2023-04-11 15:50:00,229.0,229.02,228.08,228.18,191907.0,220.3715,220.3907,219.4861,219.5823,191907.0
2023-04-12 09:30:00,228.06,228.55,227.98,228.23,17182.0,219.4669,219.9384,219.3899,219.6305,17182.0
2023-04-12 09:40:00,228.14,228.54,227.42,227.65,8551.0,219.5439,219.9288,218.851,219.0723,8551.0
2023-04-12 09:50:00,227.68,228.42,227.49,227.96,11081.0,219.1012,219.8133,218.9183,219.3706,11081.0
2023-04-12 10:00:00,227.96,228.03,227.68,227.71,6322.0,219.3706,219.438,219.1012,219.1301,6322.0
2023-04-12 10:10:00,227.79,227.8,227.35,227.7,11091.0,219.207,219.2167,218.7836,219.1204,11091.0
2023-04-12 10:20:00,227.75,228.13,227.27,227.62,12457.0,219.1685,219.5342,218.7066,219.0434,12457.0
2023-04-12 10:30:00,227.62,227.62,226.88,227.09,11396.0,219.0434,219.0434,218.3313,218.5334,11396.0
2023-04-12 10:40:00,227.09,227.27,226.78,226.89,8648.0,218.5334,218.7066,218.2351,218.341,8648.0
2023-04-12 10:50:00,226.89,227.05,226.38,226.85,17125.0,218.341,218.4949,217.8502,218.3025,17125.0
2023-04-12 11:00:00,226.79,226.94,226.47,226.53,11542.0,218.2447,218.3891,217.9368,217.9945,11542.0
2023-04-12 11:10:00,226.56,226.74,226.36,226.47,8779.0,218.0234,218.1966,217.8309,217.9368,8779.0
2023-04-12 11:20:00,226.45,227.02,226.44,226.99,12788.0,217.9175,218.4661,217.9079,218.4372,12788.0
2023-04-12 11:30:00,226.93,227.22,226.88,226.95,6214.0,218.3794,218.6585,218.3313,218.3987,6214.0
2023-04-12 11:40:00,226.95,227.32,226.92,227.32,10537.0,218.3987,218.7548,218.3698,218.7548,10537.0
2023-04-12 11:50:00,227.26,227.56,227.17,227.35,6698.0,218.697,218.9857,218.6104,218.7836,6698.0
2023-04-12 12:00:00,227.37,227.86,227.36,227.72,18906.0,218.8029,219.2744,218.7932,219.1397,18906.0
2023-04-12 12:10:00,227.8,227.8,227.53,227.53,3217.0,219.2167,219.2167,218.9568,218.9568,3217.0
2023-04-12 12:20:00,227.56,227.66,227.45,227.52,6310.0,218.9857,219.0819,218.8799,218.9472,6310.0
2023-04-12 12:30:00,227.57,227.82,227.33,227.82,20085.0,218.9953,219.2359,218.7644,219.2359,20085.0
2023-04-12 12:40:00,227.84,227.92,227.7,227.92,7082.0,219.2552,219.3321,219.1204,219.3321,7082.0
2023-04-12 12:50:00,227.87,228.2,227.75,228.2,13624.0,219.284,219.6016,219.1685,219.6016,13624.0
2023-04-12 13:00:00,228.16,228.33,227.99,228.26,11958.0,219.5631,219.7267,219.3995,219.6593,11958.0
2023-04-12 13:10:00,228.29,228.45,228.21,228.27,7123.0,219.6882,219.8422,219.6112,219.669,7123.0
2023-04-12 13:20:00,228.25,228.26,228.07,228.23,8942.0,219.6497,219.6593,219.4765,219.6305,8942.0
2023-04-12 13:30:00,228.25,228.38,228.18,228.22,10693.0,219.6497,219.7748,219.5823,219.6208,10693.0
2023-04-12 13:40:00,228.24,228.43,228.17,228.2,5678.0,219.6401,219.8229,219.5727,219.6016,5678.0
2023-04-12 13:50:00,228.2,228.29,228.03,228.07,5092.0,219.6016,219.6882,219.438,219.4765,5092.0
2023-04-12 14:00:00,228.12,228.28,227.84,227.84,11259.0,219.5246,219.6786,219.2552,219.2552,11259.0
2023-04-12 14:10:00,227.98,228.19,227.9,228.13,7603.0,219.3899,219.592,219.3129,219.5342,7603.0
2023-04-12 14:20:00,228.1,228.25,227.23,227.23,16045.0,219.5054,219.6497,218.6681,218.6681,16045.0
2023-04-12 14:30:00,227.23,227.28,226.77,226.77,13688.0,218.6681,218.7163,218.2255,218.2255,13688.0
2023-04-12 14:40:00,226.76,227.08,226.45,226.45,16399.0,218.2159,218.5238,217.9175,217.9175,16399.0
2023-04-12 14:50:00,226.5,226.77,226.33,226.52,14543.0,217.9656,218.2255,217.8021,217.9849,14543.0
2023-04-12 15:00:00,226.49,226.88,226.4,226.53,7655.0,217.956,218.3313,217.8694,217.9945,7655.0
2023-04-12 15:10:00,226.48,226.48,226.18,226.4,8804.0,217.9464,217.9464,217.6577,217.8694,8804.0
2023-04-12 15:20:00,226.35,226.47,226.23,226.46,9707.0,217.8213,217.9368,217.7058,217.9272,9707.0
2023-04-12 15:30:00,226.48,226.75,226.47,226.73,16722.0,217.9464,218.2062,217.9368,218.187,16722.0
2023-04-12 15:40:00,226.77,226.96,226.6,226.6,24059.0,218.2255,218.4083,218.0619,218.0619,24059.0
2023-04-12 15:50:00,226.6,226.73,226.34,226.43,70061.0,218.0619,218.187,217.8117,217.8983,70061.0
2023-04-13 09:30:00,226.32,226.48,225.28,225.77,6872.0,217.7924,217.9464,216.7916,217.2632,6872.0
2023-04-13 09:40:00,225.99,226.68,225.77,226.12,5833.0,217.4749,218.1389,217.2632,217.6,5833.0
2023-04-13 09:50:00,226.03,226.58,226.01,226.23,6432.0,217.5134,218.0426,217.4941,217.7058,6432.0
2023-04-13 10:00:00,226.26,226.37,225.83,226.01,7639.0,217.7347,217.8405,217.3209,217.4941,7639.0
2023-04-13 10:10:00,226.01,226.73,225.84,226.69,8117.0,217.4941,218.187,217.3305,218.1485,8117.0
2023-04-13 10:20:00,226.62,226.64,226.11,226.18,3659.0,218.0811,218.1004,217.5903,217.6577,3659.0
2023-04-13 10:30:00,226.2,226.42,226.03,226.21,15004.0,217.677,217.8887,217.5134,217.6866,15004.0
2023-04-13 10:40:00,226.21,226.21,225.24,225.24,7867.0,217.6866,217.6866,216.7531,216.7531,7867.0
2023-04-13 10:50:00,225.28,225.71,225.18,225.38,10585.0,216.7916,217.2054,216.6954,216.8878,10585.0
2023-04-13 11:00:00,225.42,225.5,225.26,225.37,7358.0,216.9263,217.0033,216.7724,216.8782,7358.0
2023-04-13 11:10:00,225.31,225.48,225.14,225.35,9571.0,216.8205,216.9841,216.6569,216.859,9571.0
2023-04-13 11:20:00,225.34,225.68,225.3,225.67,8486.0,216.8494,217.1765,216.8109,217.1669,8486.0
2023-04-13 11:30:00,225.61,225.91,225.49,225.51,10254.0,217.1092,217.3979,216.9937,217.013,10254.0
2023-04-13 11:40:00,225.5,225.83,225.5,225.78,7497.0,217.0033,217.3209,217.0033,217.2728,7497.0
2023-04-13 11:50:00,225.77,226.08,225.75,225.9,16837.0,217.2632,217.5615,217.2439,217.3883,16837.0
2023-04-13 12:00:00,225.91,226.1,225.85,225.94,5818.0,217.3979,217.5807,217.3401,217.4267,5818.0
2023-04-13 12:10:00,225.9,226.16,225.81,226.06,8818.0,217.3883,217.6385,217.3016,217.5422,8818.0
2023-04-13 12:20:00,226.02,226.11,225.93,225.99,5115.0,217.5037,217.5903,217.4171,217.4749,5115.0
2023-04-13 12:30:00,225.95,226.1,225.93,226.07,7746.0,217.4364,217.5807,217.4171,217.5519,7746.0
2023-04-13 12:40:00,226.05,226.27,225.97,226.11,7777.0,217.5326,217.7443,217.4556,217.5903,7777.0
2023-04-13 12:50:00,226.16,226.28,226.04,226.1,6017.0,217.6385,217.7539,217.523,217.5807,6017.0
2023-04-13 13:00:00,226.02,226.44,225.96,226.39,6442.0,217.5037,217.9079,217.446,217.8598,6442.0
2023-04-13 13:10:00,226.36,226.76,226.36,226.53,10557.0,217.8309,218.2159,217.8309,217.9945,10557.0
2023-04-13 13:20:00,226.53,226.57,226.3,226.32,6200.0,217.9945,218.033,217.7732,217.7924,6200.0
2023-04-13 13:30:00,226.34,226.4,226.02,226.02,8971.0,217.8117,217.8694,217.5037,217.5037,8971.0
2023-04-13 13:40:00,226.02,226.24,225.96,226.12,10093.0,217.5037,217.7154,217.446,217.6,10093.0
2023-04-13 13:50:00,226.24,226.45,226.09,226.09,18306.0,217.7154,217.9175,217.5711,217.5711,18306.0
2023-04-13 14:00:00,226.2,226.32,226.15,226.24,15349.0,217.677,217.7924,217.6288,217.7154,15349.0
2023-04-13 14:10:00,226.27,226.53,226.12,226.23,29990.0,217.7443,217.9945,217.6,217.7058,29990.0
2023-04-13 14:20:00,226.18,226.24,226.06,226.21,15423.0,217.6577,217.7154,217.5422,217.6866,15423.0
2023-04-13 14:30:00,226.18,226.33,226.12,226.25,21864.0,217.6577,217.8021,217.6,217.7251,21864.0
2023-04-13 14:40:00,226.26,226.82,226.18,226.82,17634.0,217.7347,218.2736,217.6577,218.2736,17634.0
2023-04-13 14:50:00,226.74,227.05,226.65,226.93,12366.0,218.1966,218.4949,218.11,218.3794,12366.0
2023-04-13 15:00:00,226.91,226.91,226.36,226.36,11920.0,218.3602,218.3602,217.8309,217.8309,11920.0
2023-04-13 15:10:00,226.46,226.69,226.32,226.61,21643.0,217.9272,218.1485,217.7924,218.0715,21643.0
2023-04-13 15:20:00,226.64,226.8,226.59,226.69,12048.0,218.1004,218.2543,218.0523,218.1485,12048.0
2023-04-13 15:30:00,226.71,226.71,226.3,226.39,11257.0,218.1677,218.1677,217.7732,217.8598,11257.0
2023-04-13 15:40:00,226.42,226.7,226.29,226.38,29443.0,217.8887,218.1581,217.7636,217.8502,29443.0
2023-04-13 15:50:00,226.41,226.41,225.79,226.17,109334.0,217.879,217.879,217.2824,217.6481,109334.0
2023-04-14 09:30:00,225.77,226.52,225.58,226.04,8785.0,217.2632,217.9849,217.0803,217.523,8785.0
2023-04-14 09:40:00,226.04,226.97,226.03,226.74,4475.0,217.523,218.4179,217.5134,218.1966,4475.0
2023-04-14 09:50:00,226.65,226.95,226.37,226.76,11242.0,218.11,218.3987,217.8405,218.2159,11242.0
2023-04-14 10:00:00,226.69,226.83,225.9,225.91,15989.0,218.1485,218.2832,217.3883,217.3979,15989.0
2023-04-14 10:10:00,225.98,226.22,225.64,225.86,11150.0,217.4652,217.6962,217.1381,217.3498,11150.0
2023-04-14 10:20:00,225.81,225.93,225.27,225.59,17648.0,217.3016,217.4171,216.782,217.0899,17648.0
2023-04-14 10:30:00,225.59,225.99,225.52,225.95,28707.0,217.0899,217.4749,217.0226,217.4364,28707.0
2023-04-14 10:40:00,225.96,226.05,225.65,225.65,25512.0,217.446,217.5326,217.1477,217.1477,25512.0
2023-04-14 10:50:00,225.71,225.94,225.35,225.62,26157.0,217.2054,217.4267,216.859,217.1188,26157.0
2023-04-14 11:00:00,225.6,225.88,225.17,225.87,41636.0,217.0996,217.369,216.6858,217.3594,41636.0
2023-04-14 11:10:00,225.88,226.0,225.43,225.53,9299.0,217.369,217.4845,216.936,217.0322,9299.0
2023-04-14 11:20:00,225.48,225.59,225.31,225.59,4226.0,216.9841,217.0899,216.8205,217.0899,4226.0
2023-04-14 11:30:00,225.56,225.92,225.55,225.89,11008.0,217.0611,217.4075,217.0514,217.3786,11008.0
2023-04-14 11:40:00,225.85,226.02,225.61,225.61,13590.0,217.3401,217.5037,217.1092,217.1092,13590.0
2023-04-14 11:50:00,225.65,225.88,225.62,225.76,6903.0,217.1477,217.369,217.1188,217.2535,6903.0
2023-04-14 12:00:00,225.82,226.06,225.73,225.75,6891.0,217.3113,217.5422,217.2247,217.2439,6891.0
2023-04-14 12:10:00,225.69,225.73,225.52,225.73,3952.0,217.1862,217.2247,217.0226,217.2247,3952.0
2023-04-14 12:20:00,225.74,225.78,225.33,225.34,3843.0,217.2343,217.2728,216.8397,216.8494,3843.0
2023-04-14 12:30:00,225.37,225.38,225.14,225.2,4831.0,216.8782,216.8878,216.6569,216.7146,4831.0
2023-04-14 12:40:00,225.11,225.35,225.06,225.19,5024.0,216.628,216.859,216.5799,216.705,5024.0
2023-04-14 12:50:00,225.2,225.39,225.15,225.36,42601.0,216.7146,216.8975,216.6665,216.8686,42601.0
2023-04-14 13:00:00,225.5,226.12,225.43,226.12,6237.0,217.0033,217.6,216.936,217.6,6237.0
2023-04-14 13:10:00,226.08,226.58,226.08,226.55,9150.0,217.5615,218.0426,217.5615,218.0138,9150.0
2023-04-14 13:20:00,226.57,226.59,226.13,226.13,18880.0,218.033,218.0523,217.6096,217.6096,18880.0
2023-04-14 13:30:00,225.99,226.06,225.92,225.94,3450.0,217.4749,217.5422,217.4075,217.4267,3450.0
2023-04-14 13:40:00,225.92,226.11,225.81,225.83,6217.0,217.4075,217.5903,217.3016,217.3209,6217.0
2023-04-14 13:50:00,225.83,226.23,225.83,226.23,4970.0,217.3209,217.7058,217.3209,217.7058,4970.0
2023-04-14 14:00:00,226.17,226.39,225.95,226.29,11735.0,217.6481,217.8598,217.4364,217.7636,11735.0
2023-04-14 14:10:00,226.28,226.33,226.09,226.14,7603.0,217.7539,217.8021,217.5711,217.6192,7603.0
2023-04-14 14:20:00,226.14,226.37,226.11,226.28,15877.0,217.6192,217.8405,217.5903,217.7539,15877.0
2023-04-14 14:30:00,226.32,226.89,226.31,226.77,48187.0,217.7924,218.341,217.7828,218.2255,48187.0
2023-04-14 14:40:00,226.78,226.94,226.26,226.83,38710.0,218.2351,218.3891,217.7347,218.2832,38710.0
2023-04-14 14:50:00,226.87,227.14,226.84,226.99,11434.0,218.3217,218.5815,218.2928,218.4372,11434.0
2023-04-14 15:00:00,226.93,227.14,226.82,227.14,14228.0,218.3794,218.5815,218.2736,218.5815,14228.0
2023-04-14 15:10:00,227.06,227.06,226.63,226.94,10719.0,218.5045,218.5045,218.0908,218.3891,10719.0
2023-04-14 15:20:00,226.97,227.44,226.78,227.4,12996.0,218.4179,218.8702,218.2351,218.8317,12996.0
2023-04-14 15:30:00,227.39,227.66,227.23,227.61,25152.0,218.8221,219.0819,218.6681,219.0338,25152.0
2023-04-14 15:40:00,227.68,228.3,227.64,228.25,27829.0,219.1012,219.6978,219.0627,219.6497,27829.0
2023-04-14 15:50:00,228.26,228.64,228.13,228.13,123077.0,219.6593,220.025,219.5342,219.5342,123077.0
2023-04-17 09:30:00,228.68,229.05,228.46,228.46,9822.0,220.0635,220.4196,219.8518,219.8518,9822.0
2023-04-17 09:40:00,228.44,228.9,228.14,228.14,6534.0,219.8326,220.2752,219.5439,219.5439,6534.0
2023-04-17 09:50:00,228.22,228.53,228.0,228.0,3767.0,219.6208,219.9192,219.4091,219.4091,3767.0
2023-04-17 10:00:00,228.17,228.22,227.1,227.21,14012.0,219.5727,219.6208,218.543,218.6489,14012.0
2023-04-17 10:10:00,227.02,227.09,226.48,226.66,10377.0,218.4661,218.5334,217.9464,218.1196,10377.0
2023-04-17 10:20:00,226.71,226.89,226.26,226.72,16791.0,218.1677,218.341,217.7347,218.1774,16791.0
2023-04-17 10:30:00,226.81,227.04,226.75,226.92,14509.0,218.264,218.4853,218.2062,218.3698,14509.0
2023-04-17 10:40:00,226.92,227.62,226.92,227.41,10586.0,218.3698,219.0434,218.3698,218.8414,10586.0
2023-04-17 10:50:00,227.53,228.15,227.45,227.69,8629.0,218.9568,219.5535,218.8799,219.1108,8629.0
2023-04-17 11:00:00,227.76,228.25,227.65,228.25,8707.0,219.1782,219.6497,219.0723,219.6497,8707.0
2023-04-17 11:10:00,228.34,228.34,227.88,228.05,8254.0,219.7363,219.7363,219.2937,219.4572,8254.0
2023-04-17 11:20:00,228.08,228.56,228.03,228.29,8607.0,219.4861,219.948,219.438,219.6882,8607.0
2023-04-17 11:30:00,228.21,228.25,227.65,227.93,10698.0,219.6112,219.6497,219.0723,219.3418,10698.0
2023-04-17 11:40:00,227.96,228.07,227.58,227.69,9557.0,219.3706,219.4765,219.005,219.1108,9557.0
2023-04-17 11:50:00,227.7,228.4,227.7,228.3,6914.0,219.1204,219.7941,219.1204,219.6978,6914.0
2023-04-17 12:00:00,228.23,228.38,228.16,228.31,7841.0,219.6305,219.7748,219.5631,219.7074,7841.0
2023-04-17 12:10:00,228.24,228.28,228.07,228.09,7609.0,219.6401,219.6786,219.4765,219.4957,7609.0
2023-04-17 12:20:00,228.02,228.3,227.9,228.28,7973.0,219.4284,219.6978,219.3129,219.6786,7973.0
2023-04-17 12:30:00,228.25,228.25,228.15,228.25,3995.0,219.6497,219.6497,219.5535,219.6497,3995.0
2023-04-17 12:40:00,228.29,228.64,228.29,228.48,7823.0,219.6882,220.025,219.6882,219.871,7823.0
2023-04-17 12:50:00,228.37,228.5,228.06,228.26,12769.0,219.7652,219.8903,219.4669,219.6593,12769.0
2023-04-17 13:00:00,228.14,228.38,228.14,228.38,15672.0,219.5439,219.7748,219.5439,219.7748,15672.0
2023-04-17 13:10:00,228.39,228.65,228.31,228.64,6509.0,219.7844,220.0346,219.7074,220.025,6509.0
2023-04-17 13:20:00,228.66,228.87,228.66,228.75,14617.0,220.0443,220.2463,220.0443,220.1309,14617.0
2023-04-17 13:30:00,228.8,228.95,228.65,228.66,9434.0,220.179,220.3233,220.0346,220.0443,9434.0
2023-04-17 13:40:00,228.72,228.72,228.19,228.2,3614.0,220.102,220.102,219.592,219.6016,3614.0
2023-04-17 13:50:00,228.28,228.33,227.83,227.88,4911.0,219.6786,219.7267,219.2455,219.2937,4911.0
2023-04-17 14:00:00,227.8,227.82,227.67,227.76,3724.0,219.2167,219.2359,219.0916,219.1782,3724.0
2023-04-17 14:10:00,227.77,228.24,227.73,228.18,7455.0,219.1878,219.6401,219.1493,219.5823,7455.0
2023-04-17 14:20:00,228.08,228.38,228.08,228.38,4427.0,219.4861,219.7748,219.4861,219.7748,4427.0
2023-04-17 14:30:00,228.41,228.47,228.31,228.41,10602.0,219.8037,219.8614,219.7074,219.8037,10602.0
2023-04-17 14:40:00,228.41,228.83,228.4,228.68,5176.0,219.8037,220.2079,219.7941,220.0635,5176.0
2023-04-17 14:50:00,228.67,228.89,228.62,228.88,7652.0,220.0539,220.2656,220.0058,220.256,7652.0
2023-04-17 15:00:00,228.9,229.02,228.68,228.84,24546.0,220.2752,220.3907,220.0635,220.2175,24546.0
2023-04-17 15:10:00,228.84,228.87,228.71,228.81,9947.0,220.2175,220.2463,220.0924,220.1886,9947.0
2023-04-17 15:20:00,228.78,229.32,228.68,229.29,17691.0,220.1597,220.6794,220.0635,220.6505,17691.0
2023-04-17 15:30:00,229.26,229.43,229.16,229.16,17964.0,220.6217,220.7852,220.5254,220.5254,17964.0
2023-04-17 15:40:00,229.17,229.26,228.89,229.26,24202.0,220.535,220.6217,220.2656,220.6217,24202.0
2023-04-17 15:50:00,229.26,229.74,229.26,229.69,93510.0,220.6217,221.0836,220.6217,221.0355,93510.0
2023-04-18 09:30:00,229.61,229.73,228.19,229.48,6711.0,220.9585,221.0739,219.592,220.8334,6711.0
2023-04-18 09:40:00,229.66,229.66,228.44,228.5,7066.0,221.0066,221.0066,219.8326,219.8903,7066.0
2023-04-18 09:50:00,228.46,228.46,227.35,227.44,50276.0,219.8518,219.8518,218.7836,218.8702,50276.0
2023-04-18 10:00:00,227.52,227.63,226.74,226.74,14963.0,218.9472,219.0531,218.1966,218.1966,14963.0
2023-04-18 10:10:00,226.81,226.81,226.5,226.7,5777.0,218.264,218.264,217.9656,218.1581,5777.0
2023-04-18 10:20:00,226.68,226.79,225.53,225.66,9912.0,218.1389,218.2447,217.0322,217.1573,9912.0
2023-04-18 10:30:00,225.74,225.79,225.07,225.08,6452.0,217.2343,217.2824,216.5895,216.5992,6452.0
2023-04-18 10:40:00,225.13,225.68,225.12,225.65,5229.0,216.6473,217.1765,216.6376,217.1477,5229.0
2023-04-18 10:50:00,225.6,225.67,225.21,225.24,5913.0,217.0996,217.1669,216.7243,216.7531,5913.0
2023-04-18 11:00:00,225.32,225.47,224.84,224.92,8879.0,216.8301,216.9745,216.3682,216.4452,8879.0
2023-04-18 11:10:00,224.76,224.84,224.25,224.25,7410.0,216.2912,216.3682,215.8004,215.8004,7410.0
2023-04-18 11:20:00,224.21,224.58,224.16,224.18,8133.0,215.7619,216.118,215.7138,215.7331,8133.0
2023-04-18 11:30:00,224.31,224.35,223.85,223.86,10211.0,215.8582,215.8967,215.4155,215.4251,10211.0
2023-04-18 11:40:00,223.91,223.97,223.59,223.72,6863.0,215.4732,215.531,215.1653,215.2904,6863.0
2023-04-18 11:50:00,223.65,223.97,223.52,223.91,9321.0,215.223,215.531,215.0979,215.4732,9321.0
2023-04-18 12:00:00,223.97,224.93,223.92,224.41,21411.0,215.531,216.4548,215.4829,215.9544,21411.0
2023-04-18 12:10:00,224.43,224.93,224.34,224.81,14693.0,215.9736,216.4548,215.887,216.3393,14693.0
2023-04-18 12:20:00,224.84,225.93,224.84,225.76,18099.0,216.3682,217.4171,216.3682,217.2535,18099.0
2023-04-18 12:30:00,225.84,226.33,225.76,226.33,11344.0,217.3305,217.8021,217.2535,217.8021,11344.0
2023-04-18 12:40:00,226.33,226.84,226.33,226.5,18113.0,217.8021,218.2928,217.8021,217.9656,18113.0
2023-04-18 12:50:00,226.5,226.82,226.47,226.81,6980.0,217.9656,218.2736,217.9368,218.264,6980.0
2023-04-18 13:00:00,226.81,227.03,226.79,226.99,13359.0,218.264,218.4757,218.2447,218.4372,13359.0
2023-04-18 13:10:00,226.99,227.04,226.66,226.74,16803.0,218.4372,218.4853,218.1196,218.1966,16803.0
2023-04-18 13:20:00,226.74,227.02,226.66,227.02,6726.0,218.1966,218.4661,218.1196,218.4661,6726.0
2023-04-18 13:30:00,226.97,227.26,226.97,227.12,15679.0,218.4179,218.697,218.4179,218.5623,15679.0
2023-04-18 13:40:00,227.13,227.22,227.1,227.1,6674.0,218.5719,218.6585,218.543,218.543,6674.0
2023-04-18 13:50:00,227.13,227.28,227.07,227.15,13767.0,218.5719,218.7163,218.5142,218.5912,13767.0
2023-04-18 14:00:00,227.14,227.36,227.13,227.34,12088.0,218.5815,218.7932,218.5719,218.774,12088.0
2023-04-18 14:10:00,227.36,227.41,227.24,227.39,13271.0,218.7932,218.8414,218.6778,218.8221,13271.0
2023-04-18 14:20:00,227.42,227.67,227.42,227.56,12228.0,218.851,219.0916,218.851,218.9857,12228.0
2023-04-18 14:30:00,227.56,228.05,227.56,227.9,14819.0,218.9857,219.4572,218.9857,219.3129,14819.0
2023-04-18 14:40:00,227.9,228.03,227.87,227.98,23208.0,219.3129,219.438,219.284,219.3899,23208.0
2023-04-18 14:50:00,227.99,228.27,227.96,228.26,12722.0,219.3995,219.669,219.3706,219.6593,12722.0
2023-04-18 15:00:00,228.26,228.65,228.2,228.49,25619.0,219.6593,220.0346,219.6016,219.8807,25619.0
2023-04-18 15:10:00,228.49,228.54,228.33,228.36,29065.0,219.8807,219.9288,219.7267,219.7556,29065.0
2023-04-18 15:20:00,228.32,228.52,228.13,228.5,24501.0,219.7171,219.9095,219.5342,219.8903,24501.0
2023-04-18 15:30:00,228.5,228.7,227.68,227.79,34586.0,219.8903,220.0828,219.1012,219.207,34586.0
2023-04-18 15:40:00,227.78,228.11,227.41,227.74,44499.0,219.1974,219.515,218.8414,219.1589,44499.0
2023-04-18 15:50:00,227.68,227.75,227.34,227.35,81815.0,219.1012,219.1685,218.774,218.7836,81815.0
2023-04-19 09:30:00,227.5,228.15,227.25,227.47,7462.0,218.928,219.5535,218.6874,218.8991,7462.0
2023-04-19 09:40:00,227.46,227.76,227.16,227.16,2802.0,218.8895,219.1782,218.6008,218.6008,2802.0
2023-04-19 09:50:00,227.26,227.28,226.88,227.22,3272.0,218.697,218.7163,218.3313,218.6585,3272.0
2023-04-19 10:00:00,227.23,227.43,226.95,227.18,4149.0,218.6681,218.8606,218.3987,218.62,4149.0
2023-04-19 10:10:00,227.13,227.65,226.96,227.59,4341.0,218.5719,219.0723,218.4083,219.0146,4341.0
2023-04-19 10:20:00,227.58,227.58,227.26,227.32,5466.0,219.005,219.005,218.697,218.7548,5466.0
2023-04-19 10:30:00,227.37,227.49,227.13,227.49,3855.0,218.8029,218.9183,218.5719,218.9183,3855.0
2023-04-19 10:40:00,227.55,227.74,227.5,227.6,2386.0,218.9761,219.1589,218.928,219.0242,2386.0
2023-04-19 10:50:00,227.52,227.52,227.05,227.05,5380.0,218.9472,218.9472,218.4949,218.4949,5380.0
2023-04-19 11:00:00,226.95,227.05,226.76,226.85,4082.0,218.3987,218.4949,218.2159,218.3025,4082.0
2023-04-19 11:10:00,226.87,227.08,226.59,226.69,3688.0,218.3217,218.5238,218.0523,218.1485,3688.0
2023-04-19 11:20:00,226.69,226.82,226.5,226.77,10634.0,218.1485,218.2736,217.9656,218.2255,10634.0
2023-04-19 11:30:00,226.77,226.88,226.31,226.81,12877.0,218.2255,218.3313,217.7828,218.264,12877.0
2023-04-19 11:40:00,226.78,227.04,226.6,227.03,11427.0,218.2351,218.4853,218.0619,218.4757,11427.0
2023-04-19 11:50:00,227.08,227.38,227.0,227.27,5024.0,218.5238,218.8125,218.4468,218.7066,5024.0
2023-04-19 12:00:00,227.36,227.44,227.04,227.16,3366.0,218.7932,218.8702,218.4853,218.6008,3366.0
2023-04-19 12:10:00,227.15,227.23,227.1,227.2,2346.0,218.5912,218.6681,218.543,218.6393,2346.0
2023-04-19 12:20:00,227.26,227.3,227.06,227.06,2363.0,218.697,218.7355,218.5045,218.5045,2363.0
2023-04-19 12:30:00,227.08,227.16,226.98,227.04,12665.0,218.5238,218.6008,218.4276,218.4853,12665.0
2023-04-19 12:40:00,227.04,227.11,226.91,227.11,3648.0,218.4853,218.5527,218.3602,218.5527,3648.0
2023-04-19 12:50:00,227.13,227.25,227.13,227.22,4214.0,218.5719,218.6874,218.5719,218.6585,4214.0
2023-04-19 13:00:00,227.39,227.39,227.1,227.24,2755.0,218.8221,218.8221,218.543,218.6778,2755.0
2023-04-19 13:10:00,227.16,227.24,227.0,227.04,5947.0,218.6008,218.6778,218.4468,218.4853,5947.0
2023-04-19 13:20:00,227.13,227.31,227.04,227.31,2693.0,218.5719,218.7451,218.4853,218.7451,2693.0
2023-04-19 13:30:00,227.31,227.55,227.24,227.33,8458.0,218.7451,218.9761,218.6778,218.7644,8458.0
2023-04-19 13:40:00,227.28,227.91,227.27,227.67,9773.0,218.7163,219.3225,218.7066,219.0916,9773.0
2023-04-19 13:50:00,227.78,227.87,227.54,227.59,3732.0,219.1974,219.284,218.9665,219.0146,3732.0
2023-04-19 14:00:00,227.67,227.93,227.67,227.81,4803.0,219.0916,219.3418,219.0916,219.2263,4803.0
2023-04-19 14:10:00,227.74,227.76,227.6,227.62,4874.0,219.1589,219.1782,219.0242,219.0434,4874.0
2023-04-19 14:20:00,227.66,227.83,227.62,227.83,2028.0,219.0819,219.2455,219.0434,219.2455,2028.0
2023-04-19 14:30:00,227.85,227.89,227.61,227.67,5654.0,219.2648,219.3033,219.0338,219.0916,5654.0
2023-04-19 14:40:00,227.6,227.72,227.53,227.67,4803.0,219.0242,219.1397,218.9568,219.0916,4803.0
2023-04-19 14:50:00,227.63,227.71,227.58,227.63,3261.0,219.0531,219.1301,219.005,219.0531,3261.0
2023-04-19 15:00:00,227.63,227.7,227.45,227.7,6912.0,219.0531,219.1204,218.8799,219.1204,6912.0
2023-04-19 15:10:00,227.72,227.87,227.72,227.78,4542.0,219.1397,219.284,219.1397,219.1974,4542.0
2023-04-19 15:20:00,227.78,228.07,227.72,228.0,9710.0,219.1974,219.4765,219.1397,219.4091,9710.0
2023-04-19 15:30:00,228.0,228.03,227.88,227.93,12144.0,219.4091,219.438,219.2937,219.3418,12144.0
2023-04-19 15:40:00,227.97,228.0,227.27,227.29,15102.0,219.3803,219.4091,218.7066,218.7259,15102.0
2023-04-19 15:50:00,227.28,227.91,227.07,227.86,51213.0,218.7163,219.3225,218.5142,219.2744,51213.0
2023-04-20 09:30:00,227.5,228.04,226.78,227.88,7621.0,218.928,219.4476,218.2351,219.2937,7621.0
2023-04-20 09:40:00,227.96,228.22,227.59,227.75,2493.0,219.3706,219.6208,219.0146,219.1685,2493.0
2023-04-20 09:50:00,227.54,227.57,227.19,227.23,500.0,218.9665,218.9953,218.6297,218.6681,500.0
2023-04-20 10:00:00,227.38,227.42,227.14,227.26,3614.0,218.8125,218.851,218.5815,218.697,3614.0
2023-04-20 10:10:00,227.23,227.83,227.13,227.73,3042.0,218.6681,219.2455,218.5719,219.1493,3042.0
2023-04-20 10:20:00,227.76,227.76,227.44,227.55,900.0,219.1782,219.1782,218.8702,218.9761,900.0
2023-04-20 10:30:00,227.56,227.61,227.46,227.55,1697.0,218.9857,219.0338,218.8895,218.9761,1697.0
2023-04-20 10:40:00,227.61,227.9,227.56,227.72,2799.0,219.0338,219.3129,218.9857,219.1397,2799.0
2023-04-20 10:50:00,227.72,228.41,227.71,228.41,3607.0,219.1397,219.8037,219.1301,219.8037,3607.0
2023-04-20 11:00:00,228.38,228.38,227.84,227.94,4297.0,219.7748,219.7748,219.2552,219.3514,4297.0
2023-04-20 11:10:00,227.82,227.98,227.79,227.84,2075.0,219.2359,219.3899,219.207,219.2552,2075.0
2023-04-20 11:20:00,227.77,227.85,227.61,227.7,1421.0,219.1878,219.2648,219.0338,219.1204,1421.0
2023-04-20 11:30:00,227.79,227.91,227.47,227.73,5158.0,219.207,219.3225,218.8991,219.1493,5158.0
2023-04-20 11:40:00,227.8,228.18,227.8,227.97,3583.0,219.2167,219.5823,219.2167,219.3803,3583.0
2023-04-20 11:50:00,227.99,227.99,227.63,227.63,3816.0,219.3995,219.3995,219.0531,219.0531,3816.0
2023-04-20 12:00:00,227.65,227.82,227.61,227.66,4376.0,219.0723,219.2359,219.0338,219.0819,4376.0
2023-04-20 12:10:00,227.7,228.04,227.7,227.92,8393.0,219.1204,219.4476,219.1204,219.3321,8393.0
2023-04-20 12:20:00,227.87,228.07,227.86,228.02,4103.0,219.284,219.4765,219.2744,219.4284,4103.0
2023-04-20 12:30:00,227.99,228.31,227.95,228.25,5363.0,219.3995,219.7074,219.361,219.6497,5363.0
2023-04-20 12:40:00,228.25,228.49,228.19,228.48,3454.0,219.6497,219.8807,219.592,219.871,3454.0
2023-04-20 12:50:00,228.48,228.6,228.44,228.49,2354.0,219.871,219.9865,219.8326,219.8807,2354.0
2023-04-20 13:00:00,228.56,228.67,228.51,228.67,3553.0,219.948,220.0539,219.8999,220.0539,3553.0
2023-04-20 13:10:00,228.66,228.72,228.41,228.41,1320.0,220.0443,220.102,219.8037,219.8037,1320.0
2023-04-20 13:20:00,228.34,228.35,228.08,228.15,3453.0,219.7363,219.7459,219.4861,219.5535,3453.0
2023-04-20 13:30:00,228.15,228.19,227.91,227.98,7163.0,219.5535,219.592,219.3225,219.3899,7163.0
2023-04-20 13:40:00,227.92,228.25,227.88,228.25,7417.0,219.3321,219.6497,219.2937,219.6497,7417.0
2023-04-20 13:50:00,228.17,228.21,227.88,227.9,5101.0,219.5727,219.6112,219.2937,219.3129,5101.0
2023-04-20 14:00:00,227.88,227.88,227.48,227.56,4135.0,219.2937,219.2937,218.9087,218.9857,4135.0
2023-04-20 14:10:00,227.56,227.6,227.33,227.53,6597.0,218.9857,219.0242,218.7644,218.9568,6597.0
2023-04-20 14:20:00,227.53,227.54,227.33,227.34,8720.0,218.9568,218.9665,218.7644,218.774,8720.0
2023-04-20 14:30:00,227.34,227.51,227.1,227.14,15973.0,218.774,218.9376,218.543,218.5815,15973.0
2023-04-20 14:40:00,227.07,227.1,226.83,226.85,5518.0,218.5142,218.543,218.2832,218.3025,5518.0
2023-04-20 14:50:00,226.88,226.99,226.79,226.93,8554.0,218.3313,218.4372,218.2447,218.3794,8554.0
2023-04-20 15:00:00,226.93,227.13,226.93,226.97,5006.0,218.3794,218.5719,218.3794,218.4179,5006.0
2023-04-20 15:10:00,226.97,227.03,226.63,226.63,6960.0,218.4179,218.4757,218.0908,218.0908,6960.0
2023-04-20 15:20:00,226.57,226.75,226.57,226.57,7178.0,218.033,218.2062,218.033,218.033,7178.0
2023-04-20 15:30:00,226.67,226.78,226.4,226.5,17123.0,218.1292,218.2351,217.8694,217.9656,17123.0
2023-04-20 15:40:00,226.47,226.47,226.03,226.12,26019.0,217.9368,217.9368,217.5134,217.6,26019.0
2023-04-20 15:50:00,226.15,227.0,226.01,226.95,78554.0,217.6288,218.4468,217.4941,218.3987,78554.0
2023-04-21 09:30:00,228.3,228.72,227.71,227.79,25521.0,219.6978,220.102,219.1301,219.207,25521.0
2023-04-21 09:40:00,227.69,227.83,227.29,227.81,10130.0,219.1108,219.2455,218.7259,219.2263,10130.0
2023-04-21 09:50:00,227.63,227.65,227.26,227.37,2125.0,219.0531,219.0723,218.697,218.8029,2125.0
2023-04-21 10:00:00,227.44,227.5,227.02,227.22,4934.0,218.8702,218.928,218.4661,218.6585,4934.0
2023-04-21 10:10:00,227.17,227.87,227.16,227.87,2789.0,218.6104,219.284,218.6008,219.284,2789.0
2023-04-21 10:20:00,227.84,227.99,227.47,227.8,12198.0,219.2552,219.3995,218.8991,219.2167,12198.0
2023-04-21 10:30:00,227.82,227.96,227.59,227.72,3548.0,219.2359,219.3706,219.0146,219.1397,3548.0
2023-04-21 10:40:00,227.78,227.8,227.07,227.33,6603.0,219.1974,219.2167,218.5142,218.7644,6603.0
2023-04-21 10:50:00,227.32,227.34,226.97,226.97,4360.0,218.7548,218.774,218.4179,218.4179,4360.0
2023-04-21 11:00:00,226.93,227.42,226.93,227.37,5692.0,218.3794,218.851,218.3794,218.8029,5692.0
2023-04-21 11:10:00,227.38,227.38,227.11,227.17,2497.0,218.8125,218.8125,218.5527,218.6104,2497.0
2023-04-21 11:20:00,227.15,227.2,226.73,226.91,10703.0,218.5912,218.6393,218.187,218.3602,10703.0
2023-04-21 11:30:00,226.85,226.93,226.75,226.81,4805.0,218.3025,218.3794,218.2062,218.264,4805.0
2023-04-21 11:40:00,226.74,226.91,226.39,226.39,3441.0,218.1966,218.3602,217.8598,217.8598,3441.0
2023-04-21 11:50:00,226.34,226.59,226.33,226.5,5037.0,217.8117,218.0523,217.8021,217.9656,5037.0
2023-04-21 12:00:00,226.61,226.77,226.55,226.55,2466.0,218.0715,218.2255,218.0138,218.0138,2466.0
2023-04-21 12:10:00,226.61,226.69,226.4,226.52,4431.0,218.0715,218.1485,217.8694,217.9849,4431.0
2023-04-21 12:20:00,226.65,226.65,226.26,226.35,5283.0,218.11,218.11,217.7347,217.8213,5283.0
2023-04-21 12:30:00,226.34,226.49,226.22,226.38,3313.0,217.8117,217.956,217.6962,217.8502,3313.0
2023-04-21 12:40:00,226.4,226.77,226.4,226.75,1500.0,217.8694,218.2255,217.8694,218.2062,1500.0
2023-04-21 12:50:00,226.64,226.88,226.64,226.88,5116.0,218.1004,218.3313,218.1004,218.3313,5116.0
2023-04-21 13:00:00,226.88,226.99,226.86,226.93,2011.0,218.3313,218.4372,218.3121,218.3794,2011.0
2023-04-21 13:10:00,226.87,226.89,226.45,226.47,10589.0,218.3217,218.341,217.9175,217.9368,10589.0
2023-04-21 13:20:00,226.47,226.6,226.41,226.47,17002.0,217.9368,218.0619,217.879,217.9368,17002.0
2023-04-21 13:30:00,226.47,226.52,225.98,225.98,3511.0,217.9368,217.9849,217.4652,217.4652,3511.0
2023-04-21 13:40:00,226.03,226.19,225.98,226.1,4462.0,217.5134,217.6673,217.4652,217.5807,4462.0
2023-04-21 13:50:00,226.08,226.11,225.77,225.87,5375.0,217.5615,217.5903,217.2632,217.3594,5375.0
2023-04-21 14:00:00,225.95,226.28,225.94,226.17,3758.0,217.4364,217.7539,217.4267,217.6481,3758.0
2023-04-21 14:10:00,226.19,226.44,226.17,226.17,5463.0,217.6673,217.9079,217.6481,217.6481,5463.0
2023-04-21 14:20:00,226.21,226.27,226.05,226.11,12041.0,217.6866,217.7443,217.5326,217.5903,12041.0
2023-04-21 14:30:00,226.1,226.1,225.56,225.56,13329.0,217.5807,217.5807,217.0611,217.0611,13329.0
2023-04-21 14:40:00,225.6,225.71,225.48,225.69,6119.0,217.0996,217.2054,216.9841,217.1862,6119.0
2023-04-21 14:50:00,225.75,226.18,225.72,226.18,5084.0,217.2439,217.6577,217.215,217.6577,5084.0
2023-04-21 15:00:00,226.27,226.3,226.06,226.09,7095.0,217.7443,217.7732,217.5422,217.5711,7095.0
2023-04-21 15:10:00,226.13,226.17,226.02,226.06,5386.0,217.6096,217.6481,217.5037,217.5422,5386.0
2023-04-21 15:20:00,226.06,226.17,226.01,226.17,5799.0,217.5422,217.6481,217.4941,217.6481,5799.0
2023-04-21 15:30:00,226.19,226.52,226.18,226.39,9296.0,217.6673,217.9849,217.6577,217.8598,9296.0
2023-04-21 15:40:00,226.37,226.42,226.07,226.23,14635.0,217.8405,217.8887,217.5519,217.7058,14635.0
2023-04-21 15:50:00,226.28,226.53,226.14,226.45,32898.0,217.7539,217.9945,217.6192,217.9175,32898.0
2023-04-24 09:30:00,226.9,227.3,226.56,226.56,8707.0,218.3506,218.7355,218.0234,218.0234,8707.0
2023-04-24 09:40:00,226.75,226.83,226.59,226.67,1900.0,218.2062,218.2832,218.0523,218.1292,1900.0
2023-04-24 09:50:00,226.63,226.75,226.36,226.6,2813.0,218.0908,218.2062,217.8309,218.0619,2813.0
2023-04-24 10:00:00,226.59,226.8,225.98,226.34,28631.0,218.0523,218.2543,217.4652,217.8117,28631.0
2023-04-24 10:10:00,226.38,226.58,226.23,226.47,15208.0,217.8502,218.0426,217.7058,217.9368,15208.0
2023-04-24 10:20:00,226.41,226.55,226.18,226.19,8736.0,217.879,218.0138,217.6577,217.6673,8736.0
2023-04-24 10:30:00,226.23,226.23,225.81,225.81,5733.0,217.7058,217.7058,217.3016,217.3016,5733.0
2023-04-24 10:40:00,225.89,225.89,225.38,225.59,10542.0,217.3786,217.3786,216.8878,217.0899,10542.0
2023-04-24 10:50:00,225.57,225.67,225.35,225.41,5634.0,217.0707,217.1669,216.859,216.9167,5634.0
2023-04-24 11:00:00,225.41,225.41,225.19,225.22,5495.0,216.9167,216.9167,216.705,216.7339,5495.0
2023-04-24 11:10:00,225.22,225.28,224.78,224.82,9629.0,216.7339,216.7916,216.3105,216.3489,9629.0
2023-04-24 11:20:00,224.88,224.88,224.31,224.64,6155.0,216.4067,216.4067,215.8582,216.1757,6155.0
2023-04-24 11:30:00,224.6,224.73,223.99,224.01,11094.0,216.1372,216.2623,215.5502,215.5695,11094.0
2023-04-24 11:40:00,224.01,224.2,223.91,224.04,11287.0,215.5695,215.7523,215.4732,215.5983,11287.0
2023-04-24 11:50:00,224.05,224.12,223.83,224.01,8805.0,215.608,215.6753,215.3963,215.5695,8805.0
2023-04-24 12:00:00,224.06,224.18,224.01,224.05,9245.0,215.6176,215.7331,215.5695,215.608,9245.0
2023-04-24 12:10:00,223.97,224.38,223.97,224.35,4087.0,215.531,215.9255,215.531,215.8967,4087.0
2023-04-24 12:20:00,224.44,224.59,224.38,224.55,5884.0,215.9833,216.1276,215.9255,216.0891,5884.0
2023-04-24 12:30:00,224.55,224.63,224.49,224.63,4574.0,216.0891,216.1661,216.0314,216.1661,4574.0
2023-04-24 12:40:00,224.71,224.97,224.7,224.73,3278.0,216.2431,216.4933,216.2335,216.2623,3278.0
2023-04-24 12:50:00,224.77,224.9,224.73,224.79,3328.0,216.3008,216.4259,216.2623,216.3201,3328.0
2023-04-24 13:00:00,224.73,224.73,224.28,224.31,3717.0,216.2623,216.2623,215.8293,215.8582,3717.0
2023-04-24 13:10:00,224.29,224.29,223.81,223.84,1587.0,215.8389,215.8389,215.377,215.4059,1587.0
2023-04-24 13:20:00,223.71,223.84,223.66,223.75,3868.0,215.2808,215.4059,215.2327,215.3193,3868.0
2023-04-24 13:30:00,223.83,223.89,223.7,223.84,5421.0,215.3963,215.454,215.2712,215.4059,5421.0
2023-04-24 13:40:00,223.89,223.93,223.72,223.72,3132.0,215.454,215.4925,215.2904,215.2904,3132.0
2023-04-24 13:50:00,223.78,224.05,223.78,224.0,3953.0,215.3481,215.608,215.3481,215.5598,3953.0
2023-04-24 14:00:00,224.0,224.13,223.59,223.6,4939.0,215.5598,215.6849,215.1653,215.1749,4939.0
2023-04-24 14:10:00,223.63,223.77,223.52,223.56,5590.0,215.2038,215.3385,215.0979,215.1364,5590.0
2023-04-24 14:20:00,223.53,223.72,223.5,223.51,4976.0,215.1076,215.2904,215.0787,215.0883,4976.0
2023-04-24 14:30:00,223.51,223.67,223.49,223.55,6318.0,215.0883,215.2423,215.0691,215.1268,6318.0
2023-04-24 14:40:00,223.57,223.72,223.46,223.54,9340.0,215.146,215.2904,215.0402,215.1172,9340.0
2023-04-24 14:50:00,223.54,223.71,223.39,223.71,10187.0,215.1172,215.2808,214.9728,215.2808,10187.0
2023-04-24 15:00:00,223.71,224.18,223.71,224.05,7078.0,215.2808,215.7331,215.2808,215.608,7078.0
2023-04-24 15:10:00,224.1,224.36,224.02,224.07,3797.0,215.6561,215.9063,215.5791,215.6272,3797.0
2023-04-24 15:20:00,224.08,224.09,223.89,223.98,7282.0,215.6368,215.6465,215.454,215.5406,7282.0
2023-04-24 15:30:00,223.96,224.11,223.83,224.03,6157.0,215.5214,215.6657,215.3963,215.5887,6157.0
2023-04-24 15:40:00,224.06,224.33,224.03,224.27,19002.0,215.6176,215.8774,215.5887,215.8197,19002.0
2023-04-24 15:50:00,224.27,224.43,224.07,224.4,58643.0,215.8197,215.9736,215.6272,215.9448,58643.0
2023-04-25 09:30:00,224.36,225.3,223.94,225.3,8148.0,215.9063,216.8109,215.5021,216.8109,8148.0
2023-04-25 09:40:00,225.3,225.49,224.77,225.02,3847.0,216.8109,216.9937,216.3008,216.5414,3847.0
2023-04-25 09:50:00,225.18,225.37,224.6,225.37,3466.0,216.6954,216.8782,216.1372,216.8782,3466.0
2023-04-25 10:00:00,225.5,225.92,225.47,225.59,5775.0,217.0033,217.4075,216.9745,217.0899,5775.0
2023-04-25 10:10:00,225.7,226.12,225.45,226.12,8421.0,217.1958,217.6,216.9552,217.6,8421.0
2023-04-25 10:20:00,226.19,226.46,226.09,226.25,8422.0,217.6673,217.9272,217.5711,217.7251,8422.0
2023-04-25 10:30:00,226.16,226.29,225.96,226.1,4759.0,217.6385,217.7636,217.446,217.5807,4759.0
2023-04-25 10:40:00,226.07,226.17,225.82,226.05,4089.0,217.5519,217.6481,217.3113,217.5326,4089.0
2023-04-25 10:50:00,226.11,226.91,226.11,226.86,6344.0,217.5903,218.3602,217.5903,218.3121,6344.0
2023-04-25 11:00:00,226.94,227.34,226.71,227.08,8129.0,218.3891,218.774,218.1677,218.5238,8129.0
2023-04-25 11:10:00,227.09,227.34,226.93,227.15,27275.0,218.5334,218.774,218.3794,218.5912,27275.0
2023-04-25 11:20:00,227.05,227.08,226.72,226.72,5901.0,218.4949,218.5238,218.1774,218.1774,5901.0
2023-04-25 11:30:00,226.8,227.07,226.75,227.0,5215.0,218.2543,218.5142,218.2062,218.4468,5215.0
2023-04-25 11:40:00,226.99,227.13,226.99,227.1,2949.0,218.4372,218.5719,218.4372,218.543,2949.0
2023-04-25 11:50:00,227.01,227.1,226.96,227.02,4489.0,218.4564,218.543,218.4083,218.4661,4489.0
2023-04-25 12:00:00,227.02,227.09,226.98,226.99,5408.0,218.4661,218.5334,218.4276,218.4372,5408.0
2023-04-25 12:10:00,226.98,227.14,226.94,227.05,4975.0,218.4276,218.5815,218.3891,218.4949,4975.0
2023-04-25 12:20:00,227.03,227.03,226.66,226.66,1500.0,218.4757,218.4757,218.1196,218.1196,1500.0
2023-04-25 12:30:00,226.6,226.79,226.6,226.74,2415.0,218.0619,218.2447,218.0619,218.1966,2415.0
2023-04-25 12:40:00,226.72,226.88,226.71,226.78,1942.0,218.1774,218.3313,218.1677,218.2351,1942.0
2023-04-25 12:50:00,226.83,226.98,226.71,226.71,5146.0,218.2832,218.4276,218.1677,218.1677,5146.0
2023-04-25 13:00:00,226.76,226.9,226.74,226.76,1837.0,218.2159,218.3506,218.1966,218.2159,1837.0
2023-04-25 13:10:00,226.68,226.75,226.1,226.1,1942.0,218.1389,218.2062,217.5807,217.5807,1942.0
2023-04-25 13:20:00,226.3,226.3,225.68,225.8,5095.0,217.7732,217.7732,217.1765,217.292,5095.0
2023-04-25 13:30:00,225.76,226.24,225.76,226.13,8542.0,217.2535,217.7154,217.2535,217.6096,8542.0
2023-04-25 13:40:00,226.12,226.29,226.05,226.05,2081.0,217.6,217.7636,217.5326,217.5326,2081.0
2023-04-25 13:50:00,226.13,226.13,226.01,226.05,11200.0,217.6096,217.6096,217.4941,217.5326,11200.0
2023-04-25 14:00:00,226.04,226.26,225.82,226.11,8922.0,217.523,217.7347,217.3113,217.5903,8922.0
2023-04-25 14:10:00,226.02,226.1,225.97,225.97,1121.0,217.5037,217.5807,217.4556,217.4556,1121.0
2023-04-25 14:20:00,225.98,226.22,225.98,226.19,2224.0,217.4652,217.6962,217.4652,217.6673,2224.0
2023-04-25 14:30:00,226.19,226.35,225.97,226.15,3731.0,217.6673,217.8213,217.4556,217.6288,3731.0
2023-04-25 14:40:00,226.03,226.13,225.95,226.0,2937.0,217.5134,217.6096,217.4364,217.4845,2937.0
2023-04-25 14:50:00,226.16,226.23,226.07,226.23,2433.0,217.6385,217.7058,217.5519,217.7058,2433.0
2023-04-25 15:00:00,226.24,226.32,226.08,226.23,9326.0,217.7154,217.7924,217.5615,217.7058,9326.0
2023-04-25 15:10:00,226.25,226.56,226.24,226.56,5834.0,217.7251,218.0234,217.7154,218.0234,5834.0
2023-04-25 15:20:00,226.56,226.73,226.49,226.68,4656.0,218.0234,218.187,217.956,218.1389,4656.0
2023-04-25 15:30:00,226.67,226.78,226.55,226.56,14551.0,218.1292,218.2351,218.0138,218.0234,14551.0
2023-04-25 15:40:00,226.56,226.56,226.12,226.12,16960.0,218.0234,218.0234,217.6,217.6,16960.0
2023-04-25 15:50:00,225.98,226.56,225.97,226.54,50196.0,217.4652,218.0234,217.4556,218.0041,50196.0
2023-04-26 09:30:00,225.55,227.05,225.55,226.18,9381.0,217.0514,218.4949,217.0514,217.6577,9381.0
2023-04-26 09:40:00,226.15,226.63,226.15,226.43,3125.0,217.6288,218.0908,217.6288,217.8983,3125.0
2023-04-26 09:50:00,226.38,226.62,225.85,226.07,2453.0,217.8502,218.0811,217.3401,217.5519,2453.0
2023-04-26 10:00:00,226.1,226.52,226.1,226.42,4239.0,217.5807,217.9849,217.5807,217.8887,4239.0
2023-04-26 10:10:00,226.31,226.48,225.92,226.11,6956.0,217.7828,217.9464,217.4075,217.5903,6956.0
2023-04-26 10:20:00,226.3,226.32,225.9,226.06,9245.0,217.7732,217.7924,217.3883,217.5422,9245.0
2023-04-26 10:30:00,226.13,226.29,226.08,226.24,1857.0,217.6096,217.7636,217.5615,217.7154,1857.0
2023-04-26 10:40:00,226.15,226.39,226.03,226.23,3968.0,217.6288,217.8598,217.5134,217.7058,3968.0
2023-04-26 10:50:00,226.23,226.24,225.94,225.99,9816.0,217.7058,217.7154,217.4267,217.4749,9816.0
2023-04-26 11:00:00,225.97,226.15,225.82,226.04,2735.0,217.4556,217.6288,217.3113,217.523,2735.0
2023-04-26 11:10:00,226.12,226.16,225.84,225.84,2269.0,217.6,217.6385,217.3305,217.3305,2269.0
2023-04-26 11:20:00,225.94,225.97,225.56,225.76,3666.0,217.4267,217.4556,217.0611,217.2535,3666.0
2023-04-26 11:30:00,225.8,225.81,225.33,225.34,3899.0,217.292,217.3016,216.8397,216.8494,3899.0
2023-04-26 11:40:00,225.43,225.62,225.26,225.53,5808.0,216.936,217.1188,216.7724,217.0322,5808.0
2023-04-26 11:50:00,225.52,225.57,225.31,225.41,3186.0,217.0226,217.0707,216.8205,216.9167,3186.0
2023-04-26 12:00:00,225.35,225.8,225.35,225.77,3284.0,216.859,217.292,216.859,217.2632,3284.0
2023-04-26 12:10:00,225.88,225.88,225.62,225.66,3807.0,217.369,217.369,217.1188,217.1573,3807.0
2023-04-26 12:20:00,225.6,225.61,225.46,225.47,6186.0,217.0996,217.1092,216.9648,216.9745,6186.0
2023-04-26 12:30:00,225.48,225.81,225.48,225.71,2308.0,216.9841,217.3016,216.9841,217.2054,2308.0
2023-04-26 12:40:00,225.81,226.02,225.81,225.91,2908.0,217.3016,217.5037,217.3016,217.3979,2908.0
2023-04-26 12:50:00,225.96,226.18,225.91,226.05,2030.0,217.446,217.6577,217.3979,217.5326,2030.0
2023-04-26 13:00:00,225.91,225.99,225.79,225.8,3150.0,217.3979,217.4749,217.2824,217.292,3150.0
2023-04-26 13:10:00,225.78,225.94,225.72,225.86,3482.0,217.2728,217.4267,217.215,217.3498,3482.0
2023-04-26 13:20:00,225.86,225.86,225.62,225.66,2833.0,217.3498,217.3498,217.1188,217.1573,2833.0
2023-04-26 13:30:00,225.73,225.73,225.52,225.52,2760.0,217.2247,217.2247,217.0226,217.0226,2760.0
2023-04-26 13:40:00,225.55,225.71,225.46,225.48,3590.0,217.0514,217.2054,216.9648,216.9841,3590.0
2023-04-26 13:50:00,225.36,225.39,225.13,225.13,1870.0,216.8686,216.8975,216.6473,216.6473,1870.0
2023-04-26 14:00:00,225.23,225.3,225.06,225.06,3365.0,216.7435,216.8109,216.5799,216.5799,3365.0
2023-04-26 14:10:00,225.13,225.17,225.03,225.13,3445.0,216.6473,216.6858,216.551,216.6473,3445.0
2023-04-26 14:20:00,225.13,225.43,225.0,225.43,4667.0,216.6473,216.936,216.5222,216.936,4667.0
2023-04-26 14:30:00,225.41,225.41,225.03,225.12,4855.0,216.9167,216.9167,216.551,216.6376,4855.0
2023-04-26 14:40:00,225.12,225.36,225.11,225.36,1821.0,216.6376,216.8686,216.628,216.8686,1821.0
2023-04-26 14:50:00,225.25,225.3,225.08,225.21,2777.0,216.7627,216.8109,216.5992,216.7243,2777.0
2023-04-26 15:00:00,225.24,225.44,225.19,225.4,4127.0,216.7531,216.9456,216.705,216.9071,4127.0
2023-04-26 15:10:00,225.45,225.71,225.43,225.52,15333.0,216.9552,217.2054,216.936,217.0226,15333.0
2023-04-26 15:20:00,225.4,225.6,225.37,225.45,5343.0,216.9071,217.0996,216.8782,216.9552,5343.0
2023-04-26 15:30:00,225.48,225.54,225.08,225.12,14332.0,216.9841,217.0418,216.5992,216.6376,14332.0
2023-04-26 15:40:00,225.22,225.34,225.03,225.23,11463.0,216.7339,216.8494,216.551,216.7435,11463.0
2023-04-26 15:50:00,225.1,225.78,225.08,225.47,38264.0,216.6184,217.2728,216.5992,216.9745,38264.0
2023-04-27 09:30:00,225.16,225.5,224.01,225.02,7485.0,216.6761,217.0033,215.5695,216.5414,7485.0
2023-04-27 09:40:00,225.21,225.54,224.98,225.5,9237.0,216.7243,217.0418,216.5029,217.0033,9237.0
2023-04-27 09:50:00,225.4,225.81,225.07,225.56,9827.0,216.9071,217.3016,216.5895,217.0611,9827.0
2023-04-27 10:00:00,225.78,226.78,225.77,226.71,15631.0,217.2728,218.2351,217.2632,218.1677,15631.0
2023-04-27 10:10:00,226.81,227.5,226.65,227.01,9528.0,218.264,218.928,218.11,218.4564,9528.0
2023-04-27 10:20:00,227.01,227.37,226.97,227.11,13762.0,218.4564,218.8029,218.4179,218.5527,13762.0
2023-04-27 10:30:00,227.06,227.42,226.99,227.12,7171.0,218.5045,218.851,218.4372,218.5623,7171.0
2023-04-27 10:40:00,227.16,227.16,226.63,226.63,9452.0,218.6008,218.6008,218.0908,218.0908,9452.0
2023-04-27 10:50:00,226.63,226.88,226.39,226.69,6661.0,218.0908,218.3313,217.8598,218.1485,6661.0
2023-04-27 11:00:00,226.68,226.68,226.21,226.32,6883.0,218.1389,218.1389,217.6866,217.7924,6883.0
2023-04-27 11:10:00,226.27,226.32,225.9,225.96,19639.0,217.7443,217.7924,217.3883,217.446,19639.0
2023-04-27 11:20:00,225.96,226.35,225.79,226.27,9846.0,217.446,217.8213,217.2824,217.7443,9846.0
2023-04-27 11:30:00,226.28,226.69,226.28,226.69,8506.0,217.7539,218.1485,217.7539,218.1485,8506.0
2023-04-27 11:40:00,226.69,226.95,226.58,226.73,9031.0,218.1485,218.3987,218.0426,218.187,9031.0
2023-04-27 11:50:00,226.79,227.15,226.75,227.15,9092.0,218.2447,218.5912,218.2062,218.5912,9092.0
2023-04-27 12:00:00,227.22,227.6,227.22,227.53,4578.0,218.6585,219.0242,218.6585,218.9568,4578.0
2023-04-27 12:10:00,227.55,227.62,227.38,227.59,8299.0,218.9761,219.0434,218.8125,219.0146,8299.0
2023-04-27 12:20:00,227.64,227.7,227.56,227.59,7326.0,219.0627,219.1204,218.9857,219.0146,7326.0
2023-04-27 12:30:00,227.62,227.69,227.42,227.46,7803.0,219.0434,219.1108,218.851,218.8895,7803.0
2023-04-27 12:40:00,227.44,227.51,227.09,227.17,8085.0,218.8702,218.9376,218.5334,218.6104,8085.0
2023-04-27 12:50:00,227.24,227.47,227.24,227.36,4476.0,218.6778,218.8991,218.6778,218.7932,4476.0
2023-04-27 13:00:00,227.29,227.56,227.29,227.55,4505.0,218.7259,218.9857,218.7259,218.9761,4505.0
2023-04-27 13:10:00,227.58,227.73,227.41,227.41,15039.0,219.005,219.1493,218.8414,218.8414,15039.0
2023-04-27 13:20:00,227.35,227.54,227.27,227.31,7981.0,218.7836,218.9665,218.7066,218.7451,7981.0
2023-04-27 13:30:00,227.31,227.57,227.3,227.57,9485.0,218.7451,218.9953,218.7355,218.9953,9485.0
2023-04-27 13:40:00,227.54,227.89,227.53,227.87,9300.0,218.9665,219.3033,218.9568,219.284,9300.0
2023-04-27 13:50:00,227.85,228.18,227.85,228.0,8936.0,219.2648,219.5823,219.2648,219.4091,8936.0
2023-04-27 14:00:00,228.02,228.05,227.9,227.99,10914.0,219.4284,219.4572,219.3129,219.3995,10914.0
2023-04-27 14:10:00,228.01,228.27,227.94,228.27,8983.0,219.4188,219.669,219.3514,219.669,8983.0
2023-04-27 14:20:00,228.29,228.71,228.29,228.65,9254.0,219.6882,220.0924,219.6882,220.0346,9254.0
2023-04-27 14:30:00,228.72,228.77,228.47,228.5,11168.0,220.102,220.1501,219.8614,219.8903,11168.0
2023-04-27 14:40:00,228.57,228.65,228.41,228.55,10074.0,219.9577,220.0346,219.8037,219.9384,10074.0
2023-04-27 14:50:00,228.58,228.91,228.58,228.91,8217.0,219.9673,220.2848,219.9673,220.2848,8217.0
2023-04-27 15:00:00,228.89,228.95,228.65,228.73,7113.0,220.2656,220.3233,220.0346,220.1116,7113.0
2023-04-27 15:10:00,228.71,228.95,228.71,228.8,9745.0,220.0924,220.3233,220.0924,220.179,9745.0
2023-04-27 15:20:00,228.83,228.94,228.72,228.81,9072.0,220.2079,220.3137,220.102,220.1886,9072.0
2023-04-27 15:30:00,228.81,228.96,228.7,228.77,17584.0,220.1886,220.333,220.0828,220.1501,17584.0
2023-04-27 15:40:00,228.77,229.12,228.75,229.08,27570.0,220.1501,220.4869,220.1309,220.4484,27570.0
2023-04-27 15:50:00,229.06,229.06,228.5,228.55,81441.0,220.4292,220.4292,219.8903,219.9384,81441.0
2023-04-28 09:30:00,227.75,227.93,226.15,227.05,26369.0,219.1685,219.3418,217.6288,218.4949,26369.0
2023-04-28 09:40:00,227.17,227.63,226.81,227.63,1300.0,218.6104,219.0531,218.264,219.0531,1300.0
2023-04-28 09:50:00,227.94,227.94,227.4,227.76,6499.0,219.3514,219.3514,218.8317,219.1782,6499.0
2023-04-28 10:00:00,227.63,227.98,227.52,227.84,9315.0,219.0531,219.3899,218.9472,219.2552,9315.0
2023-04-28 10:10:00,227.74,227.77,227.35,227.68,5094.0,219.1589,219.1878,218.7836,219.1012,5094.0
2023-04-28 10:20:00,227.71,228.0,227.65,227.93,12131.0,219.1301,219.4091,219.0723,219.3418,12131.0
2023-04-28 10:30:00,227.92,228.01,227.61,227.82,6373.0,219.3321,219.4188,219.0338,219.2359,6373.0
2023-04-28 10:40:00,227.87,228.08,227.7,228.0,4647.0,219.284,219.4861,219.1204,219.4091,4647.0
2023-04-28 10:50:00,227.96,228.11,227.68,227.84,8989.0,219.3706,219.515,219.1012,219.2552,8989.0
2023-04-28 11:00:00,227.79,228.16,227.7,228.16,13229.0,219.207,219.5631,219.1204,219.5631,13229.0
2023-04-28 11:10:00,228.1,228.43,228.1,228.34,4352.0,219.5054,219.8229,219.5054,219.7363,4352.0
2023-04-28 11:20:00,228.32,228.36,228.14,228.19,3583.0,219.7171,219.7556,219.5439,219.592,3583.0
2023-04-28 11:30:00,228.18,228.36,227.86,227.86,5827.0,219.5823,219.7556,219.2744,219.2744,5827.0
2023-04-28 11:40:00,227.83,228.13,227.83,228.13,3689.0,219.2455,219.5342,219.2455,219.5342,3689.0
2023-04-28 11:50:00,228.17,228.3,227.99,228.27,5630.0,219.5727,219.6978,219.3995,219.669,5630.0
2023-04-28 12:00:00,228.16,228.19,228.05,228.05,2383.0,219.5631,219.592,219.4572,219.4572,2383.0
2023-04-28 12:10:00,228.15,228.22,227.92,228.06,4035.0,219.5535,219.6208,219.3321,219.4669,4035.0
2023-04-28 12:20:00,228.04,228.14,227.86,228.12,6507.0,219.4476,219.5439,219.2744,219.5246,6507.0
2023-04-28 12:30:00,228.16,228.52,228.12,228.43,4595.0,219.5631,219.9095,219.5246,219.8229,4595.0
2023-04-28 12:40:00,228.33,228.43,228.25,228.34,5386.0,219.7267,219.8229,219.6497,219.7363,5386.0
2023-04-28 12:50:00,228.41,228.85,228.41,228.8,2897.0,219.8037,220.2271,219.8037,220.179,2897.0
2023-04-28 13:00:00,228.8,228.98,228.69,228.73,11657.0,220.179,220.3522,220.0731,220.1116,11657.0
2023-04-28 13:10:00,228.68,228.94,228.67,228.94,12601.0,220.0635,220.3137,220.0539,220.3137,12601.0
2023-04-28 13:20:00,228.98,229.13,228.79,228.8,4808.0,220.3522,220.4966,220.1694,220.179,4808.0
2023-04-28 13:30:00,228.82,228.82,228.42,228.6,5921.0,220.1982,220.1982,219.8133,219.9865,5921.0
2023-04-28 13:40:00,228.64,228.66,228.32,228.41,7199.0,220.025,220.0443,219.7171,219.8037,7199.0
2023-04-28 13:50:00,228.37,228.66,228.3,228.56,16475.0,219.7652,220.0443,219.6978,219.948,16475.0
2023-04-28 14:00:00,228.63,228.88,228.57,228.75,8387.0,220.0154,220.256,219.9577,220.1309,8387.0
2023-04-28 14:10:00,228.75,228.76,228.5,228.62,7422.0,220.1309,220.1405,219.8903,220.0058,7422.0
2023-04-28 14:20:00,228.47,228.54,228.16,228.25,3930.0,219.8614,219.9288,219.5631,219.6497,3930.0
2023-04-28 14:30:00,228.23,228.43,228.08,228.17,3739.0,219.6305,219.8229,219.4861,219.5727,3739.0
2023-04-28 14:40:00,228.18,228.32,228.07,228.08,7895.0,219.5823,219.7171,219.4765,219.4861,7895.0
2023-04-28 14:50:00,228.12,228.46,228.12,228.46,4524.0,219.5246,219.8518,219.5246,219.8518,4524.0
2023-04-28 15:00:00,228.57,228.75,228.54,228.71,4608.0,219.9577,220.1309,219.9288,220.0924,4608.0
2023-04-28 15:10:00,228.63,228.85,228.63,228.85,4603.0,220.0154,220.2271,220.0154,220.2271,4603.0
2023-04-28 15:20:00,228.8,228.8,228.41,228.43,5796.0,220.179,220.179,219.8037,219.8229,5796.0
2023-04-28 15:30:00,228.49,228.95,228.4,228.91,9104.0,219.8807,220.3233,219.7941,220.2848,9104.0
2023-04-28 15:40:00,228.94,229.19,228.86,229.1,12721.0,220.3137,220.5543,220.2367,220.4677,12721.0
2023-04-28 15:50:00,229.22,229.47,229.11,229.46,53803.0,220.5832,220.8237,220.4773,220.8141,53803.0
2023-05-01 09:30:00,228.78,229.12,228.5,228.86,11986.0,220.1597,220.4869,219.8903,220.2367,11986.0
2023-05-01 09:40:00,228.87,229.3,228.8,229.3,6116.0,220.2463,220.6601,220.179,220.6601,6116.0
2023-05-01 09:50:00,229.2,229.3,228.91,228.98,8614.0,220.5639,220.6601,220.2848,220.3522,8614.0
2023-05-01 10:00:00,228.7,229.17,228.4,229.12,8784.0,220.0828,220.535,219.7941,220.4869,8784.0
2023-05-01 10:10:00,228.97,229.3,228.97,229.27,6459.0,220.3426,220.6601,220.3426,220.6313,6459.0
2023-05-01 10:20:00,229.28,229.45,228.98,229.42,6042.0,220.6409,220.8045,220.3522,220.7756,6042.0
2023-05-01 10:30:00,229.43,229.67,229.36,229.6,11447.0,220.7852,221.0162,220.7179,220.9488,11447.0
2023-05-01 10:40:00,229.59,230.07,229.53,230.05,13472.0,220.9392,221.4011,220.8815,221.3819,13472.0
2023-05-01 10:50:00,230.09,230.22,229.8,230.06,12924.0,221.4204,221.5455,221.1413,221.3915,12924.0
2023-05-01 11:00:00,230.14,230.35,230.13,230.23,5493.0,221.4685,221.6706,221.4589,221.5551,5493.0
2023-05-01 11:10:00,230.3,230.66,230.24,230.32,9251.0,221.6225,221.9689,221.5647,221.6417,9251.0
2023-05-01 11:20:00,230.34,230.66,230.3,230.66,13050.0,221.661,221.9689,221.6225,221.9689,13050.0
2023-05-01 11:30:00,230.72,231.0,230.63,230.8,11694.0,222.0266,222.2961,221.94,222.1036,11694.0
2023-05-01 11:40:00,230.83,231.15,230.76,231.15,7308.0,222.1325,222.4404,222.0651,222.4404,7308.0
2023-05-01 11:50:00,231.12,231.17,230.99,231.1,4484.0,222.4116,222.4597,222.2865,222.3923,4484.0
2023-05-01 12:00:00,231.1,231.14,230.88,231.14,10194.0,222.3923,222.4308,222.1806,222.4308,10194.0
2023-05-01 12:10:00,231.15,231.15,230.89,230.89,5159.0,222.4404,222.4404,222.1902,222.1902,5159.0
2023-05-01 12:20:00,230.87,231.0,230.83,230.88,5824.0,222.171,222.2961,222.1325,222.1806,5824.0
2023-05-01 12:30:00,230.92,231.1,230.86,230.93,23255.0,222.2191,222.3923,222.1614,222.2287,23255.0
2023-05-01 12:40:00,230.96,231.13,230.81,230.98,9170.0,222.2576,222.4212,222.1133,222.2768,9170.0
2023-05-01 12:50:00,231.0,231.21,230.9,230.98,7760.0,222.2961,222.4982,222.1999,222.2768,7760.0
2023-05-01 13:00:00,230.98,231.24,230.98,231.18,37140.0,222.2768,222.527,222.2768,222.4693,37140.0
2023-05-01 13:10:00,231.18,231.5,231.15,231.41,6569.0,222.4693,222.7773,222.4404,222.6906,6569.0
2023-05-01 13:20:00,231.42,231.47,230.99,230.99,11660.0,222.7003,222.7484,222.2865,222.2865,11660.0
2023-05-01 13:30:00,230.93,231.05,230.8,230.8,3135.0,222.2287,222.3442,222.1036,222.1036,3135.0
2023-05-01 13:40:00,230.81,230.96,230.71,230.9,4764.0,222.1133,222.2576,222.017,222.1999,4764.0
2023-05-01 13:50:00,230.92,230.95,230.74,230.81,4040.0,222.2191,222.248,222.0459,222.1133,4040.0
2023-05-01 14:00:00,230.79,230.9,230.64,230.9,5250.0,222.094,222.1999,221.9497,222.1999,5250.0
2023-05-01 14:10:00,230.91,231.14,230.85,231.06,5602.0,222.2095,222.4308,222.1517,222.3538,5602.0
2023-05-01 14:20:00,231.06,231.07,230.87,230.93,6903.0,222.3538,222.3635,222.171,222.2287,6903.0
2023-05-01 14:30:00,230.92,230.95,230.43,230.48,9948.0,222.2191,222.248,221.7476,221.7957,9948.0
2023-05-01 14:40:00,230.47,230.6,230.4,230.44,3741.0,221.7861,221.9112,221.7187,221.7572,3741.0
2023-05-01 14:50:00,230.37,230.48,230.18,230.39,10802.0,221.6898,221.7957,221.507,221.7091,10802.0
2023-05-01 15:00:00,230.43,230.78,230.41,230.69,18108.0,221.7476,222.0844,221.7283,221.9978,18108.0
2023-05-01 15:10:00,230.75,230.75,230.51,230.74,13825.0,222.0555,222.0555,221.8246,222.0459,13825.0
2023-05-01 15:20:00,230.78,231.13,230.76,231.04,16404.0,222.0844,222.4212,222.0651,222.3346,16404.0
2023-05-01 15:30:00,231.06,231.17,230.86,230.86,21961.0,222.3538,222.4597,222.1614,222.1614,21961.0
2023-05-01 15:40:00,230.76,230.81,230.54,230.74,15517.0,222.0651,222.1133,221.8534,222.0459,15517.0
2023-05-01 15:50:00,230.77,230.81,230.21,230.21,59490.0,222.0748,222.1133,221.5359,221.5359,59490.0
2023-05-02 09:30:00,229.48,230.17,227.53,228.05,8811.0,220.8334,221.4974,218.9568,219.4572,8811.0
2023-05-02 09:40:00,228.16,228.16,226.53,227.69,29332.0,219.5631,219.5631,217.9945,219.1108,29332.0
2023-05-02 09:50:00,227.73,227.88,227.35,227.76,8488.0,219.1493,219.2937,218.7836,219.1782,8488.0
2023-05-02 10:00:00,227.76,228.48,227.75,227.87,10653.0,219.1782,219.871,219.1685,219.284,10653.0
2023-05-02 10:10:00,227.73,228.06,227.51,227.88,4751.0,219.1493,219.4669,218.9376,219.2937,4751.0
2023-05-02 10:20:00,227.8,228.0,226.87,227.1,8594.0,219.2167,219.4091,218.3217,218.543,8594.0
2023-05-02 10:30:00,226.95,226.95,226.34,226.37,8979.0,218.3987,218.3987,217.8117,217.8405,8979.0
2023-05-02 10:40:00,226.39,227.1,226.39,227.06,11481.0,217.8598,218.543,217.8598,218.5045,11481.0
2023-05-02 10:50:00,227.13,227.22,226.8,226.88,17422.0,218.5719,218.6585,218.2543,218.3313,17422.0
2023-05-02 11:00:00,226.95,226.95,226.16,226.3,5775.0,218.3987,218.3987,217.6385,217.7732,5775.0
2023-05-02 11:10:00,226.42,226.58,226.12,226.42,3874.0,217.8887,218.0426,217.6,217.8887,3874.0
2023-05-02 11:20:00,226.45,226.45,225.97,226.13,8467.0,217.9175,217.9175,217.4556,217.6096,8467.0
2023-05-02 11:30:00,226.15,226.38,225.93,226.38,11645.0,217.6288,217.8502,217.4171,217.8502,11645.0
2023-05-02 11:40:00,226.32,226.69,226.31,226.57,6945.0,217.7924,218.1485,217.7828,218.033,6945.0
2023-05-02 11:50:00,226.61,226.83,226.35,226.45,28479.0,218.0715,218.2832,217.8213,217.9175,28479.0
2023-05-02 12:00:00,226.52,226.78,226.37,226.78,3237.0,217.9849,218.2351,217.8405,218.2351,3237.0
2023-05-02 12:10:00,226.63,226.9,226.37,226.9,2502.0,218.0908,218.3506,217.8405,218.3506,2502.0
2023-05-02 12:20:00,226.87,227.26,226.76,227.12,3653.0,218.3217,218.697,218.2159,218.5623,3653.0
2023-05-02 12:30:00,226.99,227.02,226.72,226.78,5108.0,218.4372,218.4661,218.1774,218.2351,5108.0
2023-05-02 12:40:00,226.7,226.82,226.66,226.66,4046.0,218.1581,218.2736,218.1196,218.1196,4046.0
2023-05-02 12:50:00,226.75,227.12,226.65,227.12,9204.0,218.2062,218.5623,218.11,218.5623,9204.0
2023-05-02 13:00:00,227.07,227.16,226.97,227.12,6946.0,218.5142,218.6008,218.4179,218.5623,6946.0
2023-05-02 13:10:00,227.19,227.19,226.91,226.99,10207.0,218.6297,218.6297,218.3602,218.4372,10207.0
2023-05-02 13:20:00,226.95,227.47,226.91,227.47,3315.0,218.3987,218.8991,218.3602,218.8991,3315.0
2023-05-02 13:30:00,227.41,227.43,227.19,227.27,6091.0,218.8414,218.8606,218.6297,218.7066,6091.0
2023-05-02 13:40:00,227.2,227.48,227.2,227.4,4814.0,218.6393,218.9087,218.6393,218.8317,4814.0
2023-05-02 13:50:00,227.44,227.76,227.37,227.62,5855.0,218.8702,219.1782,218.8029,219.0434,5855.0
2023-05-02 14:00:00,227.48,227.48,227.17,227.17,7242.0,218.9087,218.9087,218.6104,218.6104,7242.0
2023-05-02 14:10:00,227.2,227.2,226.92,227.1,8081.0,218.6393,218.6393,218.3698,218.543,8081.0
2023-05-02 14:20:00,227.14,227.42,227.02,227.38,4457.0,218.5815,218.851,218.4661,218.8125,4457.0
2023-05-02 14:30:00,227.43,227.43,227.17,227.26,5727.0,218.8606,218.8606,218.6104,218.697,5727.0
2023-05-02 14:40:00,227.33,227.82,227.19,227.82,27702.0,218.7644,219.2359,218.6297,219.2359,27702.0
2023-05-02 14:50:00,227.78,228.03,227.66,228.02,23439.0,219.1974,219.438,219.0819,219.4284,23439.0
2023-05-02 15:00:00,228.13,228.22,227.96,228.01,11124.0,219.5342,219.6208,219.3706,219.4188,11124.0
2023-05-02 15:10:00,228.06,228.32,228.01,228.11,13294.0,219.4669,219.7171,219.4188,219.515,13294.0
2023-05-02 15:20:00,228.16,228.52,228.16,228.48,11409.0,219.5631,219.9095,219.5631,219.871,11409.0
2023-05-02 15:30:00,228.38,228.38,228.0,228.23,15842.0,219.7748,219.7748,219.4091,219.6305,15842.0
2023-05-02 15:40:00,228.18,228.49,228.07,228.18,16520.0,219.5823,219.8807,219.4765,219.5823,16520.0
2023-05-02 15:50:00,228.14,228.85,228.1,228.56,67889.0,219.5439,220.2271,219.5054,219.948,67889.0
2023-05-03 09:30:00,229.28,229.42,228.41,228.76,18109.0,221.5117,221.647,220.6712,221.0093,18109.0
2023-05-03 09:40:00,228.48,228.51,228.2,228.34,23792.0,220.7388,220.7678,220.4683,220.6036,23792.0
2023-05-03 09:50:00,228.22,228.95,228.16,228.84,15426.0,220.4876,221.1929,220.4297,221.0866,15426.0
2023-05-03 10:00:00,228.91,229.48,228.91,229.48,3451.0,221.1543,221.7049,221.1543,221.7049,3451.0
2023-05-03 10:10:00,229.47,229.65,229.19,229.44,4334.0,221.6953,221.8692,221.4248,221.6663,4334.0
2023-05-03 10:20:00,229.36,229.47,228.81,228.81,4018.0,221.589,221.6953,221.0576,221.0576,4018.0
2023-05-03 10:30:00,229.05,229.11,228.81,228.81,3327.0,221.2895,221.3475,221.0576,221.0576,3327.0
2023-05-03 10:40:00,228.81,228.81,227.83,228.02,4866.0,221.0576,221.0576,220.1109,220.2944,4866.0
2023-05-03 10:50:00,228.02,228.29,228.02,228.06,25159.0,220.2944,220.5553,220.2944,220.3331,25159.0
2023-05-03 11:00:00,228.06,228.36,227.97,228.11,5568.0,220.3331,220.6229,220.2461,220.3814,5568.0
2023-05-03 11:10:00,228.04,228.26,228.04,228.2,2858.0,220.3137,220.5263,220.3137,220.4683,2858.0
2023-05-03 11:20:00,228.19,228.39,228.18,228.3,4240.0,220.4587,220.6519,220.449,220.5649,4240.0
2023-05-03 11:30:00,228.24,228.42,227.93,228.08,31254.0,220.507,220.6809,220.2075,220.3524,31254.0
2023-05-03 11:40:00,228.19,228.89,228.07,228.79,4248.0,220.4587,221.1349,220.3427,221.0383,4248.0
2023-05-03 11:50:00,228.83,228.85,228.39,228.55,8523.0,221.077,221.0963,220.6519,220.8065,8523.0
2023-05-03 12:00:00,228.4,228.51,228.11,228.46,3842.0,220.6615,220.7678,220.3814,220.7195,3842.0
2023-05-03 12:10:00,228.37,228.37,228.17,228.26,1801.0,220.6326,220.6326,220.4393,220.5263,1801.0
2023-05-03 12:20:00,228.25,228.61,228.24,228.61,1809.0,220.5166,220.8644,220.507,220.8644,1809.0
2023-05-03 12:30:00,228.61,228.65,228.38,228.45,3219.0,220.8644,220.9031,220.6422,220.7098,3219.0
2023-05-03 12:40:00,228.47,228.77,228.46,228.55,3417.0,220.7292,221.019,220.7195,220.8065,3417.0
2023-05-03 12:50:00,228.56,228.58,228.48,228.51,1489.0,220.8161,220.8354,220.7388,220.7678,1489.0
2023-05-03 13:00:00,228.51,228.57,228.39,228.47,3901.0,220.7678,220.8258,220.6519,220.7292,3901.0
2023-05-03 13:10:00,228.41,228.59,228.39,228.46,2702.0,220.6712,220.8451,220.6519,220.7195,2702.0
2023-05-03 13:20:00,228.41,228.44,227.98,228.0,9185.0,220.6712,220.7002,220.2558,220.2751,9185.0
2023-05-03 13:30:00,227.99,228.13,227.76,228.08,7274.0,220.2654,220.4007,220.0432,220.3524,7274.0
2023-05-03 13:40:00,228.08,228.2,227.91,227.99,7791.0,220.3524,220.4683,220.1881,220.2654,7791.0
2023-05-03 13:50:00,227.92,227.99,227.39,227.39,4501.0,220.1978,220.2654,219.6858,219.6858,4501.0
2023-05-03 14:00:00,227.03,228.02,227.01,227.43,10901.0,219.338,220.2944,219.3186,219.7244,10901.0
2023-05-03 14:10:00,227.43,227.48,226.83,227.48,12568.0,219.7244,219.7727,219.1447,219.7727,12568.0
2023-05-03 14:20:00,227.37,227.62,227.28,227.28,3862.0,219.6664,219.908,219.5795,219.5795,3862.0
2023-05-03 14:30:00,227.3,227.57,226.64,227.53,8307.0,219.5988,219.8597,218.9612,219.821,8307.0
2023-05-03 14:40:00,227.63,228.02,227.23,227.4,9073.0,219.9176,220.2944,219.5312,219.6954,9073.0
2023-05-03 14:50:00,227.29,227.44,226.75,227.22,10243.0,219.5891,219.7341,219.0674,219.5215,10243.0
2023-05-03 15:00:00,227.34,227.43,226.15,226.15,16872.0,219.6375,219.7244,218.4878,218.4878,16872.0
2023-05-03 15:10:00,225.98,226.18,225.5,226.06,9075.0,218.3235,218.5168,217.8598,218.4008,9075.0
2023-05-03 15:20:00,225.97,226.33,225.55,225.6,8019.0,218.3139,218.6617,217.9081,217.9564,8019.0
2023-05-03 15:30:00,225.54,225.82,225.35,225.65,10230.0,217.8984,218.169,217.7149,218.0047,10230.0
2023-05-03 15:40:00,225.59,225.84,225.44,225.72,18615.0,217.9467,218.1883,217.8018,218.0723,18615.0
2023-05-03 15:50:00,225.79,225.83,225.23,225.51,93768.0,218.14,218.1786,217.5989,217.8695,93768.0
2023-05-04 09:30:00,225.49,225.67,225.26,225.42,8886.0,217.8501,218.024,217.6279,217.7825,8886.0
2023-05-04 09:40:00,225.24,225.27,224.57,224.57,10576.0,217.6086,217.6376,216.9613,216.9613,10576.0
2023-05-04 09:50:00,224.68,224.72,223.82,223.98,15892.0,217.0676,217.1062,216.2367,216.3913,15892.0
2023-05-04 10:00:00,224.11,224.15,223.56,223.67,8382.0,216.5169,216.5555,215.9855,216.0918,8382.0
2023-05-04 10:10:00,223.59,223.72,222.75,222.93,20490.0,216.0145,216.1401,215.203,215.3769,20490.0
2023-05-04 10:20:00,222.88,223.43,222.69,222.86,11932.0,215.3286,215.8599,215.145,215.3092,11932.0
2023-05-04 10:30:00,222.77,223.1,222.53,222.71,8305.0,215.2223,215.5411,214.9904,215.1643,8305.0
2023-05-04 10:40:00,222.69,222.79,222.29,222.41,24376.0,215.145,215.2416,214.7586,214.8745,24376.0
2023-05-04 10:50:00,222.29,222.48,222.07,222.23,13174.0,214.7586,214.9421,214.546,214.7006,13174.0
2023-05-04 11:00:00,222.33,223.31,221.96,223.31,9436.0,214.7972,215.744,214.4397,215.744,9436.0
2023-05-04 11:10:00,223.1,223.72,223.02,223.26,11066.0,215.5411,216.1401,215.4638,215.6957,11066.0
2023-05-04 11:20:00,223.14,223.14,222.72,222.72,3640.0,215.5798,215.5798,215.174,215.174,3640.0
2023-05-04 11:30:00,222.73,222.73,222.34,222.57,4542.0,215.1836,215.1836,214.8069,215.0291,4542.0
2023-05-04 11:40:00,222.71,223.15,222.71,222.81,8974.0,215.1643,215.5894,215.1643,215.2609,8974.0
2023-05-04 11:50:00,222.8,222.9,222.54,222.54,10169.0,215.2513,215.3479,215.0001,215.0001,10169.0
2023-05-04 12:00:00,222.54,222.66,222.38,222.63,11263.0,215.0001,215.116,214.8455,215.087,11263.0
2023-05-04 12:10:00,222.63,222.77,222.4,222.73,10287.0,215.087,215.2223,214.8648,215.1836,10287.0
2023-05-04 12:20:00,222.68,222.73,222.42,222.63,9925.0,215.1353,215.1836,214.8841,215.087,9925.0
2023-05-04 12:30:00,222.64,222.66,222.22,222.26,10056.0,215.0967,215.116,214.6909,214.7296,10056.0
2023-05-04 12:40:00,222.34,222.45,222.15,222.4,7289.0,214.8069,214.9131,214.6233,214.8648,7289.0
2023-05-04 12:50:00,222.4,222.63,222.18,222.63,8877.0,214.8648,215.087,214.6523,215.087,8877.0
2023-05-04 13:00:00,222.54,222.65,222.41,222.63,8003.0,215.0001,215.1064,214.8745,215.087,8003.0
2023-05-04 13:10:00,222.53,222.87,222.52,222.85,7319.0,214.9904,215.3189,214.9808,215.2996,7319.0
2023-05-04 13:20:00,222.9,222.97,222.55,222.56,11526.0,215.3479,215.4155,215.0097,215.0194,11526.0
2023-05-04 13:30:00,222.65,222.66,222.36,222.46,5881.0,215.1064,215.116,214.8262,214.9228,5881.0
2023-05-04 13:40:00,222.43,222.56,222.18,222.25,7252.0,214.8938,215.0194,214.6523,214.7199,7252.0
2023-05-04 13:50:00,222.26,222.26,221.88,222.1,7117.0,214.7296,214.7296,214.3624,214.575,7117.0
2023-05-04 14:00:00,222.14,222.32,221.97,222.19,12496.0,214.6136,214.7875,214.4494,214.6619,12496.0
2023-05-04 14:10:00,222.3,222.41,222.09,222.24,9833.0,214.7682,214.8745,214.5653,214.7102,9833.0
2023-05-04 14:20:00,222.33,222.39,222.18,222.25,7433.0,214.7972,214.8552,214.6523,214.7199,7433.0
2023-05-04 14:30:00,222.17,222.17,221.96,221.99,13511.0,214.6426,214.6426,214.4397,214.4687,13511.0
2023-05-04 14:40:00,221.94,222.07,221.88,221.91,5195.0,214.4204,214.546,214.3624,214.3914,5195.0
2023-05-04 14:50:00,221.94,222.1,221.91,221.94,7909.0,214.4204,214.575,214.3914,214.4204,7909.0
2023-05-04 15:00:00,222.0,222.54,221.99,222.54,9805.0,214.4784,215.0001,214.4687,215.0001,9805.0
2023-05-04 15:10:00,222.54,222.54,221.89,221.94,7309.0,215.0001,215.0001,214.3721,214.4204,7309.0
2023-05-04 15:20:00,221.93,222.18,221.81,222.07,17890.0,214.4107,214.6523,214.2948,214.546,17890.0
2023-05-04 15:30:00,222.09,222.39,222.06,222.39,15932.0,214.5653,214.8552,214.5363,214.8552,15932.0
2023-05-04 15:40:00,222.38,222.6,221.97,222.46,28641.0,214.8455,215.058,214.4494,214.9228,28641.0
2023-05-04 15:50:00,222.42,222.67,221.84,222.41,117899.0,214.8841,215.1257,214.3238,214.8745,117899.0
2023-05-05 09:30:00,222.51,222.58,221.88,222.28,16795.0,214.9711,215.0387,214.3624,214.7489,16795.0
2023-05-05 09:40:00,222.56,223.52,222.56,223.07,7982.0,215.0194,215.9469,215.0194,215.5121,7982.0
2023-05-05 09:50:00,223.0,223.29,222.78,222.93,3409.0,215.4445,215.7247,215.232,215.3769,3409.0
2023-05-05 10:00:00,222.93,223.04,222.61,222.66,8356.0,215.3769,215.4831,215.0677,215.116,8356.0
2023-05-05 10:10:00,222.69,222.74,222.26,222.28,11857.0,215.145,215.1933,214.7296,214.7489,11857.0
2023-05-05 10:20:00,222.48,222.64,222.19,222.33,14645.0,214.9421,215.0967,214.6619,214.7972,14645.0
2023-05-05 10:30:00,222.33,222.51,222.29,222.36,7021.0,214.7972,214.9711,214.7586,214.8262,7021.0
2023-05-05 10:40:00,222.48,222.51,222.32,222.42,6732.0,214.9421,214.9711,214.7875,214.8841,6732.0
2023-05-05 10:50:00,222.43,222.52,222.21,222.34,13104.0,214.8938,214.9808,214.6813,214.8069,13104.0
2023-05-05 11:00:00,222.3,222.47,222.21,222.27,10388.0,214.7682,214.9325,214.6813,214.7392,10388.0
2023-05-05 11:10:00,222.22,222.51,222.09,222.38,11576.0,214.6909,214.9711,214.5653,214.8455,11576.0
2023-05-05 11:20:00,222.4,222.43,222.31,222.37,6452.0,214.8648,214.8938,214.7779,214.8358,6452.0
2023-05-05 11:30:00,222.41,222.47,222.31,222.41,17114.0,214.8745,214.9325,214.7779,214.8745,17114.0
2023-05-05 11:40:00,222.41,222.43,222.21,222.4,7302.0,214.8745,214.8938,214.6813,214.8648,7302.0
2023-05-05 11:50:00,222.4,222.45,222.27,222.34,7801.0,214.8648,214.9131,214.7392,214.8069,7801.0
2023-05-05 12:00:00,222.4,222.51,222.33,222.4,11277.0,214.8648,214.9711,214.7972,214.8648,11277.0
2023-05-05 12:10:00,222.43,222.43,222.27,222.27,10324.0,214.8938,214.8938,214.7392,214.7392,10324.0
2023-05-05 12:20:00,222.28,222.4,222.2,222.2,6807.0,214.7489,214.8648,214.6716,214.6716,6807.0
2023-05-05 12:30:00,222.18,222.45,222.1,222.31,6996.0,214.6523,214.9131,214.575,214.7779,6996.0
2023-05-05 12:40:00,222.26,222.26,221.95,222.05,14398.0,214.7296,214.7296,214.4301,214.5267,14398.0
2023-05-05 12:50:00,222.1,222.27,222.09,222.17,7637.0,214.575,214.7392,214.5653,214.6426,7637.0
2023-05-05 13:00:00,222.18,222.19,222.06,222.1,4703.0,214.6523,214.6619,214.5363,214.575,4703.0
2023-05-05 13:10:00,222.05,222.09,221.92,222.0,15005.0,214.5267,214.5653,214.4011,214.4784,15005.0
2023-05-05 13:20:00,222.09,222.09,221.92,221.96,4774.0,214.5653,214.5653,214.4011,214.4397,4774.0
2023-05-05 13:30:00,221.99,222.09,221.91,222.0,8404.0,214.4687,214.5653,214.3914,214.4784,8404.0
2023-05-05 13:40:00,222.01,222.14,221.94,222.14,9616.0,214.488,214.6136,214.4204,214.6136,9616.0
2023-05-05 13:50:00,222.21,222.34,222.09,222.17,19104.0,214.6813,214.8069,214.5653,214.6426,19104.0
2023-05-05 14:00:00,222.14,222.31,222.12,222.22,14618.0,214.6136,214.7779,214.5943,214.6909,14618.0
2023-05-05 14:10:00,222.22,222.72,222.13,222.59,31645.0,214.6909,215.174,214.604,215.0484,31645.0
2023-05-05 14:20:00,222.59,222.83,222.54,222.72,13853.0,215.0484,215.2803,215.0001,215.174,13853.0
2023-05-05 14:30:00,222.75,222.99,222.63,222.64,23846.0,215.203,215.4348,215.087,215.0967,23846.0
2023-05-05 14:40:00,222.64,222.8,222.56,222.58,24650.0,215.0967,215.2513,215.0194,215.0387,24650.0
2023-05-05 14:50:00,222.6,222.99,222.57,222.75,19042.0,215.058,215.4348,215.0291,215.203,19042.0
2023-05-05 15:00:00,222.76,223.1,222.61,223.05,35872.0,215.2126,215.5411,215.0677,215.4928,35872.0
2023-05-05 15:10:00,223.06,223.06,222.56,222.59,14968.0,215.5025,215.5025,215.0194,215.0484,14968.0
2023-05-05 15:20:00,222.58,222.61,222.46,222.47,18986.0,215.0387,215.0677,214.9228,214.9325,18986.0
2023-05-05 15:30:00,222.43,222.59,222.43,222.51,35750.0,214.8938,215.0484,214.8938,214.9711,35750.0
2023-05-05 15:40:00,222.51,222.77,222.47,222.48,49955.0,214.9711,215.2223,214.9325,214.9421,49955.0
2023-05-05 15:50:00,222.44,223.41,222.43,223.39,71591.0,214.9035,215.8406,214.8938,215.8213,71591.0
2023-05-08 09:30:00,222.7,224.58,222.45,224.28,22811.0,215.1547,216.971,214.9131,216.6811,22811.0
2023-05-08 09:40:00,224.49,224.64,224.06,224.64,4251.0,216.884,217.0289,216.4686,217.0289,4251.0
2023-05-08 09:50:00,224.74,225.75,224.56,225.75,16606.0,217.1255,218.1013,216.9516,218.1013,16606.0
2023-05-08 10:00:00,225.63,226.67,225.63,226.52,18923.0,217.9854,218.9902,217.9854,218.8452,18923.0
2023-05-08 10:10:00,226.61,226.94,226.44,226.89,16238.0,218.9322,219.251,218.7679,219.2027,16238.0
2023-05-08 10:20:00,226.88,227.2,226.56,227.11,27545.0,219.193,219.5022,218.8839,219.4152,27545.0
2023-05-08 10:30:00,227.11,227.28,227.02,227.24,26211.0,219.4152,219.5795,219.3283,219.5408,26211.0
2023-05-08 10:40:00,227.25,227.6,227.24,227.49,13887.0,219.5505,219.8886,219.5408,219.7824,13887.0
2023-05-08 10:50:00,227.47,227.64,226.88,227.02,16885.0,219.763,219.9273,219.193,219.3283,16885.0
2023-05-08 11:00:00,227.02,227.1,226.36,226.96,5487.0,219.3283,219.4056,218.6907,219.2703,5487.0
2023-05-08 11:10:00,227.03,227.15,226.7,226.7,5097.0,219.338,219.4539,219.0191,219.0191,5097.0
2023-05-08 11:20:00,226.69,226.73,226.18,226.68,8484.0,219.0095,219.0481,218.5168,218.9998,8484.0
2023-05-08 11:30:00,226.65,226.71,226.23,226.36,8335.0,218.9708,219.0288,218.5651,218.6907,8335.0
2023-05-08 11:40:00,226.25,226.56,226.25,226.4,5235.0,218.5844,218.8839,218.5844,218.7293,5235.0
2023-05-08 11:50:00,226.46,226.64,226.42,226.42,4964.0,218.7873,218.9612,218.7486,218.7486,4964.0
2023-05-08 12:00:00,226.39,226.39,226.22,226.26,4117.0,218.7196,218.7196,218.5554,218.594,4117.0
2023-05-08 12:10:00,226.22,226.32,225.96,226.07,6159.0,218.5554,218.652,218.3042,218.4105,6159.0
2023-05-08 12:20:00,226.26,226.38,226.0,226.35,8945.0,218.594,218.71,218.3429,218.681,8945.0
2023-05-08 12:30:00,226.37,226.37,226.15,226.2,4235.0,218.7003,218.7003,218.4878,218.5361,4235.0
2023-05-08 12:40:00,226.22,226.43,226.07,226.43,10362.0,218.5554,218.7583,218.4105,218.7583,10362.0
2023-05-08 12:50:00,226.44,227.2,226.42,227.12,10617.0,218.7679,219.5022,218.7486,219.4249,10617.0
2023-05-08 13:00:00,227.2,227.5,227.19,227.4,4769.0,219.5022,219.792,219.4925,219.6954,4769.0
2023-05-08 13:10:00,227.42,227.53,227.32,227.38,9081.0,219.7147,219.821,219.6181,219.6761,9081.0
2023-05-08 13:20:00,227.45,227.79,227.44,227.47,6441.0,219.7437,220.0722,219.7341,219.763,6441.0
2023-05-08 13:30:00,227.59,227.68,227.42,227.62,7171.0,219.879,219.9659,219.7147,219.908,7171.0
2023-05-08 13:40:00,227.62,227.89,227.62,227.81,5562.0,219.908,220.1688,219.908,220.0915,5562.0
2023-05-08 13:50:00,227.72,227.72,227.44,227.45,3638.0,220.0046,220.0046,219.7341,219.7437,3638.0
2023-05-08 14:00:00,227.5,227.7,226.98,227.29,9994.0,219.792,219.9853,219.2896,219.5891,9994.0
2023-05-08 14:10:00,227.25,227.33,226.93,227.02,7834.0,219.5505,219.6278,219.2413,219.3283,7834.0
2023-05-08 14:20:00,227.02,227.44,227.01,227.22,7225.0,219.3283,219.7341,219.3186,219.5215,7225.0
2023-05-08 14:30:00,227.24,227.76,227.22,227.73,9477.0,219.5408,220.0432,219.5215,220.0142,9477.0
2023-05-08 14:40:00,227.7,227.86,227.67,227.79,10905.0,219.9853,220.1398,219.9563,220.0722,10905.0
2023-05-08 14:50:00,227.9,227.9,227.53,227.67,8773.0,220.1785,220.1785,219.821,219.9563,8773.0
2023-05-08 15:00:00,227.68,227.97,227.6,227.91,9223.0,219.9659,220.2461,219.8886,220.1881,9223.0
2023-05-08 15:10:00,227.92,228.17,227.72,228.17,20558.0,220.1978,220.4393,220.0046,220.4393,20558.0
2023-05-08 15:20:00,228.19,228.67,228.08,228.67,20659.0,220.4587,220.9224,220.3524,220.9224,20659.0
2023-05-08 15:30:00,228.61,228.76,228.01,228.06,20598.0,220.8644,221.0093,220.2848,220.3331,20598.0
2023-05-08 15:40:00,228.09,228.22,227.85,227.88,22852.0,220.362,220.4876,220.1302,220.1592,22852.0
2023-05-08 15:50:00,227.9,228.4,227.67,228.24,87124.0,220.1785,220.6615,219.9563,220.507,87124.0
2023-05-09 09:30:00,227.56,228.3,227.45,228.06,9434.0,219.85,220.5649,219.7437,220.3331,9434.0
2023-05-09 09:40:00,228.05,228.56,227.88,228.56,5696.0,220.3234,220.8161,220.1592,220.8161,5696.0
2023-05-09 09:50:00,228.55,228.81,228.37,228.68,5565.0,220.8065,221.0576,220.6326,220.9321,5565.0
2023-05-09 10:00:00,228.72,228.88,228.03,228.06,9440.0,220.9707,221.1253,220.3041,220.3331,9440.0
2023-05-09 10:10:00,228.05,228.31,227.58,228.31,8878.0,220.3234,220.5746,219.8693,220.5746,8878.0
2023-05-09 10:20:00,228.32,228.39,228.11,228.29,4984.0,220.5842,220.6519,220.3814,220.5553,4984.0
2023-05-09 10:30:00,228.38,228.48,228.14,228.18,9365.0,220.6422,220.7388,220.4103,220.449,9365.0
2023-05-09 10:40:00,228.17,228.34,227.85,227.88,4012.0,220.4393,220.6036,220.1302,220.1592,4012.0
2023-05-09 10:50:00,227.85,228.1,227.81,227.89,7220.0,220.1302,220.3717,220.0915,220.1688,7220.0
2023-05-09 11:00:00,227.93,228.21,227.88,228.21,13056.0,220.2075,220.478,220.1592,220.478,13056.0
2023-05-09 11:10:00,228.23,228.31,227.95,228.28,4469.0,220.4973,220.5746,220.2268,220.5456,4469.0
2023-05-09 11:20:00,228.24,228.37,228.1,228.37,5114.0,220.507,220.6326,220.3717,220.6326,5114.0
2023-05-09 11:30:00,228.46,228.55,228.25,228.25,3616.0,220.7195,220.8065,220.5166,220.5166,3616.0
2023-05-09 11:40:00,228.21,228.22,227.99,228.03,4534.0,220.478,220.4876,220.2654,220.3041,4534.0
2023-05-09 11:50:00,227.99,227.99,227.62,227.69,7595.0,220.2654,220.2654,219.908,219.9756,7595.0
2023-05-09 12:00:00,227.69,227.69,226.81,226.87,5242.0,219.9756,219.9756,219.1254,219.1834,5242.0
2023-05-09 12:10:00,226.93,227.1,226.66,226.89,4931.0,219.2413,219.4056,218.9805,219.2027,4931.0
2023-05-09 12:20:00,226.93,226.93,226.65,226.74,5397.0,219.2413,219.2413,218.9708,219.0578,5397.0
2023-05-09 12:30:00,226.8,226.84,226.37,226.38,3972.0,219.1157,219.1544,218.7003,218.71,3972.0
2023-05-09 12:40:00,226.34,226.48,226.18,226.41,5583.0,218.6713,218.8066,218.5168,218.739,5583.0
2023-05-09 12:50:00,226.41,226.45,226.21,226.22,4935.0,218.739,218.7776,218.5457,218.5554,4935.0
2023-05-09 13:00:00,226.35,226.65,226.35,226.63,4241.0,218.681,218.9708,218.681,218.9515,4241.0
2023-05-09 13:10:00,226.63,226.63,226.44,226.44,3961.0,218.9515,218.9515,218.7679,218.7679,3961.0
2023-05-09 13:20:00,226.49,226.49,226.24,226.43,3866.0,218.8163,218.8163,218.5747,218.7583,3866.0
2023-05-09 13:30:00,226.44,226.54,225.97,225.98,7736.0,218.7679,218.8646,218.3139,218.3235,7736.0
2023-05-09 13:40:00,225.96,226.16,225.87,226.09,6640.0,218.3042,218.4974,218.2173,218.4298,6640.0
2023-05-09 13:50:00,226.13,226.39,225.99,226.15,4681.0,218.4684,218.7196,218.3332,218.4878,4681.0
2023-05-09 14:00:00,226.24,226.34,226.04,226.22,3388.0,218.5747,218.6713,218.3815,218.5554,3388.0
2023-05-09 14:10:00,226.25,226.37,226.18,226.24,7898.0,218.5844,218.7003,218.5168,218.5747,7898.0
2023-05-09 14:20:00,226.24,226.29,226.07,226.07,4442.0,218.5747,218.623,218.4105,218.4105,4442.0
2023-05-09 14:30:00,226.04,226.05,225.85,225.92,9928.0,218.3815,218.3912,218.1979,218.2656,9928.0
2023-05-09 14:40:00,225.86,226.12,225.83,226.0,5145.0,218.2076,218.4588,218.1786,218.3429,5145.0
2023-05-09 14:50:00,225.99,226.12,225.68,225.77,6223.0,218.3332,218.4588,218.0337,218.1206,6223.0
2023-05-09 15:00:00,225.81,226.21,225.81,226.18,7732.0,218.1593,218.5457,218.1593,218.5168,7732.0
2023-05-09 15:10:00,226.19,226.19,225.99,226.11,5416.0,218.5264,218.5264,218.3332,218.4491,5416.0
2023-05-09 15:20:00,226.13,226.23,226.0,226.09,6700.0,218.4684,218.5651,218.3429,218.4298,6700.0
2023-05-09 15:30:00,226.14,226.64,226.14,226.43,28962.0,218.4781,218.9612,218.4781,218.7583,28962.0
2023-05-09 15:40:00,226.38,226.56,226.1,226.1,16548.0,218.71,218.8839,218.4395,218.4395,16548.0
2023-05-09 15:50:00,225.57,226.07,225.44,225.47,60958.0,217.9274,218.4105,217.8018,217.8308,60958.0
2023-05-10 09:30:00,225.94,227.11,225.94,226.56,8069.0,218.2849,219.4152,218.2849,218.8839,8069.0
2023-05-10 09:40:00,226.23,226.23,225.58,225.58,2903.0,218.5651,218.5651,217.9371,217.9371,2903.0
2023-05-10 09:50:00,225.75,226.47,225.74,226.3,3497.0,218.1013,218.7969,218.0917,218.6327,3497.0
2023-05-10 10:00:00,226.26,227.06,226.25,226.64,5784.0,218.594,219.3669,218.5844,218.9612,5784.0
2023-05-10 10:10:00,226.7,226.83,226.22,226.31,2634.0,219.0191,219.1447,218.5554,218.6423,2634.0
2023-05-10 10:20:00,226.23,226.4,225.92,225.98,3618.0,218.5651,218.7293,218.2656,218.3235,3618.0
2023-05-10 10:30:00,225.99,226.0,225.11,225.27,5442.0,218.3332,218.3429,217.483,217.6376,5442.0
2023-05-10 10:40:00,225.38,225.47,224.92,225.42,4549.0,217.7439,217.8308,217.2994,217.7825,4549.0
2023-05-10 10:50:00,225.32,225.59,225.11,225.43,12094.0,217.6859,217.9467,217.483,217.7922,12094.0
2023-05-10 11:00:00,225.41,226.0,225.41,226.0,4514.0,217.7728,218.3429,217.7728,218.3429,4514.0
2023-05-10 11:10:00,225.91,226.11,225.84,226.11,4898.0,218.2559,218.4491,218.1883,218.4491,4898.0
2023-05-10 11:20:00,226.22,226.46,226.22,226.27,3753.0,218.5554,218.7873,218.5554,218.6037,3753.0
2023-05-10 11:30:00,226.28,226.51,226.14,226.24,7162.0,218.6134,218.8356,218.4781,218.5747,7162.0
2023-05-10 11:40:00,226.25,226.25,225.94,225.99,1977.0,218.5844,218.5844,218.2849,218.3332,1977.0
2023-05-10 11:50:00,225.94,226.03,225.29,225.29,4169.0,218.2849,218.3718,217.6569,217.6569,4169.0
2023-05-10 12:00:00,225.37,225.48,225.25,225.36,2107.0,217.7342,217.8405,217.6183,217.7245,2107.0
2023-05-10 12:10:00,225.39,225.51,225.2,225.33,4303.0,217.7535,217.8695,217.57,217.6956,4303.0
2023-05-10 12:20:00,225.23,225.61,225.18,225.29,3253.0,217.5989,217.9661,217.5506,217.6569,3253.0
2023-05-10 12:30:00,225.34,225.65,225.15,225.45,6797.0,217.7052,218.0047,217.5217,217.8115,6797.0
2023-05-10 12:40:00,225.52,225.52,225.33,225.38,2003.0,217.8791,217.8791,217.6956,217.7439,2003.0
2023-05-10 12:50:00,225.46,225.61,225.46,225.54,5627.0,217.8211,217.9661,217.8211,217.8984,5627.0
2023-05-10 13:00:00,225.54,225.57,225.23,225.24,9570.0,217.8984,217.9274,217.5989,217.6086,9570.0
2023-05-10 13:10:00,225.25,225.53,225.18,225.53,8523.0,217.6183,217.8888,217.5506,217.8888,8523.0
2023-05-10 13:20:00,225.46,225.52,225.0,225.21,6433.0,217.8211,217.8791,217.3767,217.5796,6433.0
2023-05-10 13:30:00,225.28,225.35,224.82,224.84,3903.0,217.6472,217.7149,217.2028,217.2222,3903.0
2023-05-10 13:40:00,224.79,224.92,224.72,224.84,4014.0,217.1738,217.2994,217.1062,217.2222,4014.0
2023-05-10 13:50:00,224.94,225.14,224.8,225.12,5022.0,217.3188,217.512,217.1835,217.4927,5022.0
2023-05-10 14:00:00,225.16,225.41,225.15,225.37,4517.0,217.5313,217.7728,217.5217,217.7342,4517.0
2023-05-10 14:10:00,225.37,225.5,225.28,225.35,3971.0,217.7342,217.8598,217.6472,217.7149,3971.0
2023-05-10 14:20:00,225.36,225.36,225.07,225.16,4376.0,217.7245,217.7245,217.4444,217.5313,4376.0
2023-05-10 14:30:00,225.18,225.63,225.18,225.63,5732.0,217.5506,217.9854,217.5506,217.9854,5732.0
2023-05-10 14:40:00,225.62,225.79,225.49,225.56,6965.0,217.9757,218.14,217.8501,217.9178,6965.0
2023-05-10 14:50:00,225.56,225.69,225.49,225.66,6521.0,217.9178,218.0434,217.8501,218.0144,6521.0
2023-05-10 15:00:00,225.61,225.94,225.59,225.92,6092.0,217.9661,218.2849,217.9467,218.2656,6092.0
2023-05-10 15:10:00,225.91,225.94,225.68,225.93,8062.0,218.2559,218.2849,218.0337,218.2752,8062.0
2023-05-10 15:20:00,225.95,226.48,225.95,226.26,9558.0,218.2945,218.8066,218.2945,218.594,9558.0
2023-05-10 15:30:00,226.18,226.43,226.15,226.36,16768.0,218.5168,218.7583,218.4878,218.6907,16768.0
2023-05-10 15:40:00,226.36,226.36,225.93,226.1,22520.0,218.6907,218.6907,218.2752,218.4395,22520.0
2023-05-10 15:50:00,225.77,226.21,225.74,226.19,73170.0,218.1206,218.5457,218.0917,218.5264,73170.0
2023-05-11 09:30:00,223.44,223.89,223.0,223.82,44722.0,215.8696,216.3043,215.4445,216.2367,44722.0
2023-05-11 09:40:00,223.57,224.13,223.35,223.46,28814.0,215.9952,216.5362,215.7826,215.8889,28814.0
2023-05-11 09:50:00,223.37,223.9,223.25,223.48,23221.0,215.802,216.314,215.686,215.9082,23221.0
2023-05-11 10:00:00,223.48,224.03,223.22,224.01,34779.0,215.9082,216.4396,215.657,216.4203,34779.0
2023-05-11 10:10:00,224.05,224.25,223.88,224.12,57033.0,216.4589,216.6521,216.2947,216.5265,57033.0
2023-05-11 10:20:00,224.12,224.5,223.9,224.45,40519.0,216.5265,216.8937,216.314,216.8454,40519.0
2023-05-11 10:30:00,224.45,224.66,224.19,224.65,56604.0,216.8454,217.0483,216.5942,217.0386,56604.0
2023-05-11 10:40:00,224.63,225.05,224.34,224.88,46553.0,217.0193,217.425,216.7391,217.2608,46553.0
2023-05-11 10:50:00,224.81,224.86,224.55,224.64,95980.0,217.1932,217.2415,216.942,217.0289,95980.0
2023-05-11 11:00:00,224.58,224.76,224.39,224.45,22518.0,216.971,217.1449,216.7874,216.8454,22518.0
2023-05-11 11:10:00,224.44,224.58,224.33,224.53,22654.0,216.8357,216.971,216.7294,216.9227,22654.0
2023-05-11 11:20:00,224.53,224.54,223.79,224.33,18131.0,216.9227,216.9323,216.2077,216.7294,18131.0
2023-05-11 11:30:00,224.33,224.58,224.05,224.13,25730.0,216.7294,216.971,216.4589,216.5362,25730.0
2023-05-11 11:40:00,224.09,224.42,224.04,224.29,13284.0,216.4976,216.8164,216.4493,216.6908,13284.0
2023-05-11 11:50:00,224.33,224.55,224.2,224.5,14161.0,216.7294,216.942,216.6038,216.8937,14161.0
2023-05-11 12:00:00,224.55,224.55,224.15,224.28,15418.0,216.942,216.942,216.5555,216.6811,15418.0
2023-05-11 12:10:00,224.28,224.53,224.15,224.34,14034.0,216.6811,216.9227,216.5555,216.7391,14034.0
2023-05-11 12:20:00,224.34,224.76,224.25,224.28,15260.0,216.7391,217.1449,216.6521,216.6811,15260.0
2023-05-11 12:30:00,224.34,224.57,224.28,224.39,12877.0,216.7391,216.9613,216.6811,216.7874,12877.0
2023-05-11 12:40:00,224.39,224.55,224.33,224.53,10074.0,216.7874,216.942,216.7294,216.9227,10074.0
2023-05-11 12:50:00,224.56,224.71,224.38,224.39,13852.0,216.9516,217.0966,216.7777,216.7874,13852.0
2023-05-11 13:00:00,224.45,224.45,224.2,224.39,10398.0,216.8454,216.8454,216.6038,216.7874,10398.0
2023-05-11 13:10:00,224.39,224.41,224.23,224.3,10096.0,216.7874,216.8067,216.6328,216.7005,10096.0
2023-05-11 13:20:00,224.3,224.35,223.97,224.13,16994.0,216.7005,216.7488,216.3816,216.5362,16994.0
2023-05-11 13:30:00,224.12,224.12,223.9,224.01,12680.0,216.5265,216.5265,216.314,216.4203,12680.0
2023-05-11 13:40:00,223.96,224.01,223.32,223.42,12361.0,216.372,216.4203,215.7537,215.8503,12361.0
2023-05-11 13:50:00,223.41,223.81,223.34,223.73,25501.0,215.8406,216.2271,215.773,216.1498,25501.0
2023-05-11 14:00:00,223.62,223.67,223.25,223.43,17927.0,216.0435,216.0918,215.686,215.8599,17927.0
2023-05-11 14:10:00,223.46,223.47,223.18,223.38,12702.0,215.8889,215.8986,215.6184,215.8116,12702.0
2023-05-11 14:20:00,223.38,223.5,223.21,223.42,23464.0,215.8116,215.9276,215.6474,215.8503,23464.0
2023-05-11 14:30:00,223.45,223.75,223.38,223.7,13945.0,215.8792,216.1691,215.8116,216.1208,13945.0
2023-05-11 14:40:00,223.73,224.0,223.72,223.85,26025.0,216.1498,216.4106,216.1401,216.2657,26025.0
2023-05-11 14:50:00,223.86,223.99,223.63,223.97,11912.0,216.2754,216.401,216.0532,216.3816,11912.0
2023-05-11 15:00:00,223.99,223.99,223.61,223.83,12193.0,216.401,216.401,216.0338,216.2464,12193.0
2023-05-11 15:10:00,223.84,224.05,223.81,224.03,13444.0,216.256,216.4589,216.2271,216.4396,13444.0
2023-05-11 15:20:00,224.0,224.1,223.81,224.09,14765.0,216.4106,216.5072,216.2271,216.4976,14765.0
2023-05-11 15:30:00,224.05,224.25,224.01,224.19,25975.0,216.4589,216.6521,216.4203,216.5942,25975.0
2023-05-11 15:40:00,224.19,224.43,224.11,224.28,43314.0,216.5942,216.826,216.5169,216.6811,43314.0
2023-05-11 15:50:00,224.26,225.0,224.24,224.87,137095.0,216.6618,217.3767,216.6425,217.2511,137095.0
2023-05-12 09:30:00,224.61,225.39,223.46,225.15,19184.0,216.9999,217.7535,215.8889,217.5217,19184.0
2023-05-12 09:40:00,225.14,225.6,225.0,225.46,5082.0,217.512,217.9564,217.3767,217.8211,5082.0
2023-05-12 09:50:00,225.38,225.81,225.38,225.42,5871.0,217.7439,218.1593,217.7439,217.7825,5871.0
2023-05-12 10:00:00,225.03,225.65,225.03,225.65,3508.0,217.4057,218.0047,217.4057,218.0047,3508.0
2023-05-12 10:10:00,225.58,225.92,225.54,225.92,7370.0,217.9371,218.2656,217.8984,218.2656,7370.0
2023-05-12 10:20:00,226.02,226.02,225.83,225.91,4801.0,218.3622,218.3622,218.1786,218.2559,4801.0
2023-05-12 10:30:00,225.91,226.06,225.56,225.63,8655.0,218.2559,218.4008,217.9178,217.9854,8655.0
2023-05-12 10:40:00,225.71,225.88,225.6,225.8,3433.0,218.0627,218.2269,217.9564,218.1496,3433.0
2023-05-12 10:50:00,225.76,226.55,225.64,226.38,25598.0,218.111,218.8742,217.9951,218.71,25598.0
2023-05-12 11:00:00,226.47,226.64,226.46,226.6,4079.0,218.7969,218.9612,218.7873,218.9225,4079.0
2023-05-12 11:10:00,226.7,226.89,226.5,226.56,7517.0,219.0191,219.2027,218.8259,218.8839,7517.0
2023-05-12 11:20:00,226.73,226.95,226.61,226.73,4619.0,219.0481,219.2607,218.9322,219.0481,4619.0
2023-05-12 11:30:00,226.78,226.83,226.55,226.62,6969.0,219.0964,219.1447,218.8742,218.9418,6969.0
2023-05-12 11:40:00,226.67,226.8,226.58,226.78,4547.0,218.9902,219.1157,218.9032,219.0964,4547.0
2023-05-12 11:50:00,226.8,226.85,226.68,226.82,9415.0,219.1157,219.1641,218.9998,219.1351,9415.0
2023-05-12 12:00:00,226.83,227.0,226.67,226.97,12031.0,219.1447,219.309,218.9902,219.28,12031.0
2023-05-12 12:10:00,226.99,227.32,226.85,227.32,5962.0,219.2993,219.6181,219.1641,219.6181,5962.0
2023-05-12 12:20:00,227.35,227.4,226.95,227.17,6297.0,219.6471,219.6954,219.2607,219.4732,6297.0
2023-05-12 12:30:00,227.15,227.15,226.85,227.02,7164.0,219.4539,219.4539,219.1641,219.3283,7164.0
2023-05-12 12:40:00,227.04,227.09,226.42,226.48,11552.0,219.3476,219.3959,218.7486,218.8066,11552.0
2023-05-12 12:50:00,226.48,226.5,226.2,226.38,6118.0,218.8066,218.8259,218.5361,218.71,6118.0
2023-05-12 13:00:00,226.48,226.74,226.26,226.5,6184.0,218.8066,219.0578,218.594,218.8259,6184.0
2023-05-12 13:10:00,226.56,226.76,226.52,226.68,2906.0,218.8839,219.0771,218.8452,218.9998,2906.0
2023-05-12 13:20:00,226.7,227.27,226.69,227.26,5929.0,219.0191,219.5698,219.0095,219.5602,5929.0
2023-05-12 13:30:00,227.18,227.29,226.91,226.92,7794.0,219.4829,219.5891,219.222,219.2317,7794.0
2023-05-12 13:40:00,226.91,227.02,226.56,226.68,6989.0,219.222,219.3283,218.8839,218.9998,6989.0
2023-05-12 13:50:00,226.72,227.06,226.53,226.76,7330.0,219.0385,219.3669,218.8549,219.0771,7330.0
2023-05-12 14:00:00,226.65,227.15,226.65,227.15,3994.0,218.9708,219.4539,218.9708,219.4539,3994.0
2023-05-12 14:10:00,227.21,227.37,227.12,227.31,5300.0,219.5119,219.6664,219.4249,219.6085,5300.0
2023-05-12 14:20:00,227.33,227.54,227.11,227.35,7715.0,219.6278,219.8307,219.4152,219.6471,7715.0
2023-05-12 14:30:00,227.31,227.46,227.11,227.15,10639.0,219.6085,219.7534,219.4152,219.4539,10639.0
2023-05-12 14:40:00,227.15,227.22,227.05,227.15,10037.0,219.4539,219.5215,219.3573,219.4539,10037.0
2023-05-12 14:50:00,227.25,227.69,227.2,227.67,8885.0,219.5505,219.9756,219.5022,219.9563,8885.0
2023-05-12 15:00:00,227.69,228.03,227.63,228.03,9847.0,219.9756,220.3041,219.9176,220.3041,9847.0
2023-05-12 15:10:00,228.01,228.05,227.74,227.91,9704.0,220.2848,220.3234,220.0239,220.1881,9704.0
2023-05-12 15:20:00,227.91,228.03,227.59,227.75,18338.0,220.1881,220.3041,219.879,220.0336,18338.0
2023-05-12 15:30:00,227.8,227.92,227.47,227.58,19590.0,220.0819,220.1978,219.763,219.8693,19590.0
2023-05-12 15:40:00,227.58,227.83,227.49,227.7,28512.0,219.8693,220.1109,219.7824,219.9853,28512.0
2023-05-12 15:50:00,227.74,227.9,227.59,227.76,66090.0,220.0239,220.1785,219.879,220.0432,66090.0
2023-05-15 09:30:00,229.28,229.5,227.91,228.1,30643.0,221.5117,221.7243,220.1881,220.3717,30643.0
2023-05-15 09:40:00,228.3,228.41,227.65,227.86,9933.0,220.5649,220.6712,219.9369,220.1398,9933.0
2023-05-15 09:50:00,227.96,227.96,227.39,227.56,10401.0,220.2364,220.2364,219.6858,219.85,10401.0
2023-05-15 10:00:00,227.63,228.27,227.58,228.27,8985.0,219.9176,220.5359,219.8693,220.5359,8985.0
2023-05-15 10:10:00,228.29,228.46,227.78,228.04,11646.0,220.5553,220.7195,220.0625,220.3137,11646.0
2023-05-15 10:20:00,228.04,228.66,228.04,228.53,10272.0,220.3137,220.9127,220.3137,220.7871,10272.0
2023-05-15 10:30:00,228.59,228.75,228.06,228.06,14259.0,220.8451,220.9997,220.3331,220.3331,14259.0
2023-05-15 10:40:00,228.0,228.5,227.74,228.27,16411.0,220.2751,220.7581,220.0239,220.5359,16411.0
2023-05-15 10:50:00,228.33,228.47,228.14,228.22,13081.0,220.5939,220.7292,220.4103,220.4876,13081.0
2023-05-15 11:00:00,228.22,228.71,228.21,228.43,11738.0,220.4876,220.961,220.478,220.6905,11738.0
2023-05-15 11:10:00,228.46,228.52,228.26,228.47,12119.0,220.7195,220.7775,220.5263,220.7292,12119.0
2023-05-15 11:20:00,228.47,228.58,228.28,228.48,8488.0,220.7292,220.8354,220.5456,220.7388,8488.0
2023-05-15 11:30:00,228.49,228.71,228.33,228.35,61736.0,220.7485,220.961,220.5939,220.6132,61736.0
2023-05-15 11:40:00,228.35,228.35,227.87,228.16,9651.0,220.6132,220.6132,220.1495,220.4297,9651.0
2023-05-15 11:50:00,228.21,228.55,228.18,228.42,9332.0,220.478,220.8065,220.449,220.6809,9332.0
2023-05-15 12:00:00,228.58,228.66,228.36,228.66,5901.0,220.8354,220.9127,220.6229,220.9127,5901.0
2023-05-15 12:10:00,228.66,228.66,228.5,228.6,10629.0,220.9127,220.9127,220.7581,220.8548,10629.0
2023-05-15 12:20:00,228.62,228.66,228.47,228.56,9738.0,220.8741,220.9127,220.7292,220.8161,9738.0
2023-05-15 12:30:00,228.53,228.65,228.42,228.49,8417.0,220.7871,220.9031,220.6809,220.7485,8417.0
2023-05-15 12:40:00,228.49,228.69,228.48,228.56,31899.0,220.7485,220.9417,220.7388,220.8161,31899.0
2023-05-15 12:50:00,228.61,229.37,228.57,229.37,64788.0,220.8644,221.5987,220.8258,221.5987,64788.0
2023-05-15 13:00:00,229.35,229.7,229.29,229.64,34515.0,221.5794,221.9175,221.5214,221.8595,34515.0
2023-05-15 13:10:00,229.62,229.7,229.49,229.58,12221.0,221.8402,221.9175,221.7146,221.8016,12221.0
2023-05-15 13:20:00,229.56,229.64,229.2,229.21,14403.0,221.7822,221.8595,221.4344,221.4441,14403.0
2023-05-15 13:30:00,229.21,229.34,229.06,229.24,17233.0,221.4441,221.5697,221.2992,221.4731,17233.0
2023-05-15 13:40:00,229.28,229.33,228.92,229.03,17667.0,221.5117,221.56,221.1639,221.2702,17667.0
2023-05-15 13:50:00,228.99,229.32,228.99,229.29,7096.0,221.2315,221.5504,221.2315,221.5214,7096.0
2023-05-15 14:00:00,229.29,229.49,229.22,229.49,5778.0,221.5214,221.7146,221.4538,221.7146,5778.0
2023-05-15 14:10:00,229.51,229.54,229.32,229.53,9645.0,221.7339,221.7629,221.5504,221.7533,9645.0
2023-05-15 14:20:00,229.54,229.56,229.42,229.49,7754.0,221.7629,221.7822,221.647,221.7146,7754.0
2023-05-15 14:30:00,229.49,229.86,229.42,229.86,13183.0,221.7146,222.0721,221.647,222.0721,13183.0
2023-05-15 14:40:00,229.85,229.96,229.65,229.8,25301.0,222.0624,222.1687,221.8692,222.0141,25301.0
2023-05-15 14:50:00,229.8,229.89,229.45,229.51,9242.0,222.0141,222.1011,221.676,221.7339,9242.0
2023-05-15 15:00:00,229.53,229.61,229.08,229.09,22667.0,221.7533,221.8305,221.3185,221.3282,22667.0
2023-05-15 15:10:00,229.09,229.6,229.09,229.6,21447.0,221.3282,221.8209,221.3282,221.8209,21447.0
2023-05-15 15:20:00,229.6,230.08,229.5,229.9,25897.0,221.8209,222.2846,221.7243,222.1107,25897.0
2023-05-15 15:30:00,229.9,229.9,229.48,229.52,30562.0,222.1107,222.1107,221.7049,221.7436,30562.0
2023-05-15 15:40:00,229.58,229.67,229.27,229.62,38875.0,221.8016,221.8885,221.5021,221.8402,38875.0
2023-05-15 15:50:00,229.62,230.35,229.58,230.34,120603.0,221.8402,222.5455,221.8016,222.5358,120603.0
2023-05-16 09:30:00,230.19,230.19,226.94,227.76,44186.0,222.3909,222.3909,219.251,220.0432,44186.0
2023-05-16 09:40:00,227.83,229.11,227.69,228.51,29522.0,220.1109,221.3475,219.9756,220.7678,29522.0
2023-05-16 09:50:00,228.5,228.71,227.88,228.65,13580.0,220.7581,220.961,220.1592,220.9031,13580.0
2023-05-16 10:00:00,228.71,228.91,228.59,228.83,15278.0,220.961,221.1543,220.8451,221.077,15278.0
2023-05-16 10:10:00,228.83,228.83,228.2,228.25,11587.0,221.077,221.077,220.4683,220.5166,11587.0
2023-05-16 10:20:00,228.23,228.29,227.89,228.08,16048.0,220.4973,220.5553,220.1688,220.3524,16048.0
2023-05-16 10:30:00,228.21,228.84,228.18,228.71,17934.0,220.478,221.0866,220.449,220.961,17934.0
2023-05-16 10:40:00,228.8,229.3,228.69,228.84,9737.0,221.048,221.531,220.9417,221.0866,9737.0
2023-05-16 10:50:00,228.85,228.88,228.29,228.29,11482.0,221.0963,221.1253,220.5553,220.5553,11482.0
2023-05-16 11:00:00,228.17,228.22,226.98,227.11,22367.0,220.4393,220.4876,219.2896,219.4152,22367.0
2023-05-16 11:10:00,227.11,227.25,226.5,226.64,22618.0,219.4152,219.5505,218.8259,218.9612,22618.0
2023-05-16 11:20:00,226.69,226.77,226.22,226.29,10032.0,219.0095,219.0868,218.5554,218.623,10032.0
2023-05-16 11:30:00,226.23,227.83,226.16,227.28,17648.0,218.5651,220.1109,218.4974,219.5795,17648.0
2023-05-16 11:40:00,227.34,227.63,227.13,227.31,7053.0,219.6375,219.9176,219.4346,219.6085,7053.0
2023-05-16 11:50:00,227.27,227.27,226.8,227.02,8356.0,219.5698,219.5698,219.1157,219.3283,8356.0
2023-05-16 12:00:00,227.12,227.48,227.02,227.13,6933.0,219.4249,219.7727,219.3283,219.4346,6933.0
2023-05-16 12:10:00,227.1,227.26,226.93,227.07,5900.0,219.4056,219.5602,219.2413,219.3766,5900.0
2023-05-16 12:20:00,226.97,227.52,226.89,227.52,8384.0,219.28,219.8114,219.2027,219.8114,8384.0
2023-05-16 12:30:00,227.53,227.58,227.23,227.57,5401.0,219.821,219.8693,219.5312,219.8597,5401.0
2023-05-16 12:40:00,227.63,227.71,227.25,227.4,7819.0,219.9176,219.9949,219.5505,219.6954,7819.0
2023-05-16 12:50:00,227.45,227.93,227.41,227.79,8987.0,219.7437,220.2075,219.7051,220.0722,8987.0
2023-05-16 13:00:00,227.9,227.97,227.57,227.69,6316.0,220.1785,220.2461,219.8597,219.9756,6316.0
2023-05-16 13:10:00,227.72,227.9,227.56,227.82,7799.0,220.0046,220.1785,219.85,220.1012,7799.0
2023-05-16 13:20:00,227.85,227.85,227.31,227.31,4906.0,220.1302,220.1302,219.6085,219.6085,4906.0
2023-05-16 13:30:00,227.35,227.38,227.16,227.16,6675.0,219.6471,219.6761,219.4636,219.4636,6675.0
2023-05-16 13:40:00,227.11,227.24,226.96,227.03,18565.0,219.4152,219.5408,219.2703,219.338,18565.0
2023-05-16 13:50:00,227.04,227.33,227.03,227.24,5868.0,219.3476,219.6278,219.338,219.5408,5868.0
2023-05-16 14:00:00,227.23,227.41,227.02,227.11,7269.0,219.5312,219.7051,219.3283,219.4152,7269.0
2023-05-16 14:10:00,227.16,227.38,227.14,227.38,8752.0,219.4636,219.6761,219.4442,219.6761,8752.0
2023-05-16 14:20:00,227.45,227.6,227.36,227.44,9789.0,219.7437,219.8886,219.6568,219.7341,9789.0
2023-05-16 14:30:00,227.45,227.79,227.34,227.44,13415.0,219.7437,220.0722,219.6375,219.7341,13415.0
2023-05-16 14:40:00,227.44,227.75,227.3,227.35,13992.0,219.7341,220.0336,219.5988,219.6471,13992.0
2023-05-16 14:50:00,227.35,227.42,227.22,227.32,11694.0,219.6471,219.7147,219.5215,219.6181,11694.0
2023-05-16 15:00:00,227.34,227.62,227.1,227.15,11313.0,219.6375,219.908,219.4056,219.4539,11313.0
2023-05-16 15:10:00,227.13,227.43,227.09,227.18,13623.0,219.4346,219.7244,219.3959,219.4829,13623.0
2023-05-16 15:20:00,227.23,227.28,227.09,227.13,7447.0,219.5312,219.5795,219.3959,219.4346,7447.0
2023-05-16 15:30:00,227.16,227.99,227.11,227.98,35269.0,219.4636,220.2654,219.4152,220.2558,35269.0
2023-05-16 15:40:00,227.93,228.03,226.94,226.95,57843.0,220.2075,220.3041,219.251,219.2607,57843.0
2023-05-16 15:50:00,226.75,227.32,226.68,226.69,123267.0,219.0674,219.6181,218.9998,219.0095,123267.0
2023-05-17 09:30:00,226.4,226.84,226.11,226.36,12097.0,218.7293,219.1544,218.4491,218.6907,12097.0
2023-05-17 09:40:00,225.99,226.44,225.46,226.0,13108.0,218.3332,218.7679,217.8211,218.3429,13108.0
2023-05-17 09:50:00,225.99,226.45,225.71,226.35,19460.0,218.3332,218.7776,218.0627,218.681,19460.0
2023-05-17 10:00:00,226.21,226.27,225.83,225.98,19265.0,218.5457,218.6037,218.1786,218.3235,19265.0
2023-05-17 10:10:00,226.05,226.18,225.87,226.07,12132.0,218.3912,218.5168,218.2173,218.4105,12132.0
2023-05-17 10:20:00,226.12,226.36,225.75,226.26,8531.0,218.4588,218.6907,218.1013,218.594,8531.0
2023-05-17 10:30:00,226.31,226.56,226.19,226.54,8830.0,218.6423,218.8839,218.5264,218.8646,8830.0
2023-05-17 10:40:00,226.5,226.61,226.32,226.33,8348.0,218.8259,218.9322,218.652,218.6617,8348.0
2023-05-17 10:50:00,226.4,226.77,226.38,226.65,16349.0,218.7293,219.0868,218.71,218.9708,16349.0
2023-05-17 11:00:00,226.68,227.04,226.68,226.89,14196.0,218.9998,219.3476,218.9998,219.2027,14196.0
2023-05-17 11:10:00,226.88,227.16,226.62,226.79,11738.0,219.193,219.4636,218.9418,219.1061,11738.0
2023-05-17 11:20:00,226.84,226.97,226.57,226.92,13843.0,219.1544,219.28,218.8935,219.2317,13843.0
2023-05-17 11:30:00,226.96,227.2,226.86,226.95,14179.0,219.2703,219.5022,219.1737,219.2607,14179.0
2023-05-17 11:40:00,226.99,227.2,226.53,226.53,12163.0,219.2993,219.5022,218.8549,218.8549,12163.0
2023-05-17 11:50:00,226.51,226.97,226.3,226.97,11388.0,218.8356,219.28,218.6327,219.28,11388.0
2023-05-17 12:00:00,226.93,227.1,226.8,226.98,8683.0,219.2413,219.4056,219.1157,219.2896,8683.0
2023-05-17 12:10:00,226.95,227.08,226.8,226.87,10804.0,219.2607,219.3863,219.1157,219.1834,10804.0
2023-05-17 12:20:00,226.84,226.98,226.82,226.87,3912.0,219.1544,219.2896,219.1351,219.1834,3912.0
2023-05-17 12:30:00,226.87,227.41,226.76,227.41,10309.0,219.1834,219.7051,219.0771,219.7051,10309.0
2023-05-17 12:40:00,227.4,227.59,227.27,227.48,9695.0,219.6954,219.879,219.5698,219.7727,9695.0
2023-05-17 12:50:00,227.48,228.13,227.31,227.91,36226.0,219.7727,220.4007,219.6085,220.1881,36226.0
2023-05-17 13:00:00,227.88,228.85,227.87,228.52,25945.0,220.1592,221.0963,220.1495,220.7775,25945.0
2023-05-17 13:10:00,228.45,228.71,228.01,228.71,27552.0,220.7098,220.961,220.2848,220.961,27552.0
2023-05-17 13:20:00,228.67,229.57,228.65,229.48,28127.0,220.9224,221.7919,220.9031,221.7049,28127.0
2023-05-17 13:30:00,229.52,229.71,229.4,229.63,8244.0,221.7436,221.9272,221.6277,221.8499,8244.0
2023-05-17 13:40:00,229.63,230.19,229.58,230.13,19339.0,221.8499,222.3909,221.8016,222.3329,19339.0
2023-05-17 13:50:00,230.13,230.16,229.61,229.74,13615.0,222.3329,222.3619,221.8305,221.9561,13615.0
2023-05-17 14:00:00,229.74,229.74,229.37,229.56,31928.0,221.9561,221.9561,221.5987,221.7822,31928.0
2023-05-17 14:10:00,229.57,229.95,229.57,229.95,7847.0,221.7919,222.159,221.7919,222.159,7847.0
2023-05-17 14:20:00,229.96,230.01,229.72,229.79,5649.0,222.1687,222.217,221.9368,222.0044,5649.0
2023-05-17 14:30:00,229.82,229.82,229.33,229.49,9808.0,222.0334,222.0334,221.56,221.7146,9808.0
2023-05-17 14:40:00,229.46,229.71,229.26,229.71,7141.0,221.6856,221.9272,221.4924,221.9272,7141.0
2023-05-17 14:50:00,229.73,230.03,229.65,229.9,10202.0,221.9465,222.2363,221.8692,222.1107,10202.0
2023-05-17 15:00:00,229.91,230.6,229.9,230.35,12513.0,222.1204,222.787,222.1107,222.5455,12513.0
2023-05-17 15:10:00,230.36,230.93,230.35,230.83,27212.0,222.5551,223.1058,222.5455,223.0092,27212.0
2023-05-17 15:20:00,230.8,230.84,230.59,230.75,20995.0,222.9802,223.0189,222.7773,222.9319,20995.0
2023-05-17 15:30:00,230.75,230.96,230.6,230.66,29535.0,222.9319,223.1348,222.787,222.845,29535.0
2023-05-17 15:40:00,230.66,231.54,230.66,231.43,32565.0,222.845,223.6952,222.845,223.5889,32565.0
2023-05-17 15:50:00,231.38,231.38,230.55,230.7,115976.0,223.5406,223.5406,222.7387,222.8836,115976.0
2023-05-18 09:30:00,230.51,231.43,230.09,231.43,21294.0,222.7,223.5889,222.2943,223.5889,21294.0
2023-05-18 09:40:00,231.12,231.19,229.84,230.09,25617.0,223.2894,223.357,222.0527,222.2943,25617.0
2023-05-18 09:50:00,230.14,230.38,229.68,230.0,14978.0,222.3426,222.5745,221.8982,222.2073,14978.0
2023-05-18 10:00:00,230.03,230.2,229.75,230.1,19656.0,222.2363,222.4006,221.9658,222.3039,19656.0
2023-05-18 10:10:00,230.2,230.48,229.91,230.05,28207.0,222.4006,222.6711,222.1204,222.2556,28207.0
2023-05-18 10:20:00,230.09,230.87,230.08,230.42,13909.0,222.2943,223.0479,222.2846,222.6131,13909.0
2023-05-18 10:30:00,230.55,230.58,230.11,230.31,10403.0,222.7387,222.7677,222.3136,222.5068,10403.0
2023-05-18 10:40:00,230.31,230.31,229.94,230.0,20404.0,222.5068,222.5068,222.1494,222.2073,20404.0
2023-05-18 10:50:00,230.09,230.49,230.09,230.44,12164.0,222.2943,222.6807,222.2943,222.6324,12164.0
2023-05-18 11:00:00,230.49,231.6,230.49,231.44,18980.0,222.6807,223.7531,222.6807,223.5985,18980.0
2023-05-18 11:10:00,231.44,231.87,231.36,231.62,12480.0,223.5985,224.014,223.5212,223.7724,12480.0
2023-05-18 11:20:00,231.62,232.18,231.53,232.18,18639.0,223.7724,224.3135,223.6855,224.3135,18639.0
2023-05-18 11:30:00,232.13,232.28,231.83,231.99,18126.0,224.2652,224.4101,223.9753,224.1299,18126.0
2023-05-18 11:40:00,232.04,232.04,231.36,231.52,22138.0,224.1782,224.1782,223.5212,223.6758,22138.0
2023-05-18 11:50:00,231.37,231.78,231.19,231.31,15073.0,223.5309,223.927,223.357,223.4729,15073.0
2023-05-18 12:00:00,231.31,231.32,230.63,230.69,6004.0,223.4729,223.4826,222.816,222.874,6004.0
2023-05-18 12:10:00,230.61,230.73,230.35,230.63,10264.0,222.7967,222.9126,222.5455,222.816,10264.0
2023-05-18 12:20:00,230.61,230.85,230.57,230.8,13011.0,222.7967,223.0285,222.758,222.9802,13011.0
2023-05-18 12:30:00,230.78,230.89,230.19,230.38,8414.0,222.9609,223.0672,222.3909,222.5745,8414.0
2023-05-18 12:40:00,230.27,230.53,230.2,230.34,9199.0,222.4682,222.7194,222.4006,222.5358,9199.0
2023-05-18 12:50:00,230.27,230.29,229.76,230.29,10923.0,222.4682,222.4875,221.9755,222.4875,10923.0
2023-05-18 13:00:00,230.29,230.43,230.11,230.35,8508.0,222.4875,222.6228,222.3136,222.5455,8508.0
2023-05-18 13:10:00,230.37,230.78,230.31,230.65,8877.0,222.5648,222.9609,222.5068,222.8353,8877.0
2023-05-18 13:20:00,230.77,230.93,230.45,230.52,10869.0,222.9512,223.1058,222.6421,222.7097,10869.0
2023-05-18 13:30:00,230.37,230.57,230.37,230.54,10500.0,222.5648,222.758,222.5648,222.729,10500.0
2023-05-18 13:40:00,230.55,230.55,230.08,230.31,11881.0,222.7387,222.7387,222.2846,222.5068,11881.0
2023-05-18 13:50:00,230.34,230.71,230.33,230.71,11912.0,222.5358,222.8933,222.5261,222.8933,11912.0
2023-05-18 14:00:00,230.73,231.02,230.69,230.85,19681.0,222.9126,223.1928,222.874,223.0285,19681.0
2023-05-18 14:10:00,230.9,231.51,230.8,231.49,13430.0,223.0768,223.6662,222.9802,223.6468,13430.0
2023-05-18 14:20:00,231.55,232.03,231.49,231.93,16992.0,223.7048,224.1685,223.6468,224.0719,16992.0
2023-05-18 14:30:00,231.98,232.05,231.84,231.94,15966.0,224.1202,224.1879,223.985,224.0816,15966.0
2023-05-18 14:40:00,231.97,232.06,231.68,232.02,23532.0,224.1106,224.1975,223.8304,224.1589,23532.0
2023-05-18 14:50:00,232.02,232.2,231.98,232.07,13858.0,224.1589,224.3328,224.1202,224.2072,13858.0
2023-05-18 15:00:00,232.08,232.33,231.84,232.33,17912.0,224.2169,224.4584,223.985,224.4584,17912.0
2023-05-18 15:10:00,232.32,232.63,232.27,232.44,14604.0,224.4487,224.7482,224.4004,224.5647,14604.0
2023-05-18 15:20:00,232.4,232.4,232.17,232.3,28317.0,224.526,224.526,224.3038,224.4294,28317.0
2023-05-18 15:30:00,232.28,232.28,231.97,232.03,36238.0,224.4101,224.4101,224.1106,224.1685,36238.0
2023-05-18 15:40:00,232.0,232.71,232.0,232.67,34666.0,224.1396,224.8255,224.1396,224.7869,34666.0
2023-05-18 15:50:00,232.72,232.97,232.13,232.18,142468.0,224.8352,225.0767,224.2652,224.3135,142468.0
2023-05-19 09:30:00,233.38,234.2,233.0,233.98,31083.0,225.4728,226.265,225.1057,226.0525,31083.0
2023-05-19 09:40:00,233.78,234.58,233.65,234.58,10047.0,225.8593,226.6322,225.7337,226.6322,10047.0
2023-05-19 09:50:00,234.74,234.74,234.33,234.48,14920.0,226.7867,226.7867,226.3906,226.5355,14920.0
2023-05-19 10:00:00,234.52,234.69,234.44,234.58,13010.0,226.5742,226.7384,226.4969,226.6322,13010.0
2023-05-19 10:10:00,234.5,234.81,234.5,234.7,20306.0,226.5549,226.8544,226.5549,226.7481,20306.0
2023-05-19 10:20:00,234.7,235.18,234.66,235.08,26164.0,226.7481,227.2118,226.7094,227.1152,26164.0
2023-05-19 10:30:00,235.09,235.36,234.97,235.31,13994.0,227.1249,227.3857,227.0089,227.3374,13994.0
2023-05-19 10:40:00,235.31,235.31,234.88,234.91,11384.0,227.3374,227.3374,226.922,226.951,11384.0
2023-05-19 10:50:00,234.88,235.05,234.62,234.81,20027.0,226.922,227.0862,226.6708,226.8544,20027.0
2023-05-19 11:00:00,234.9,234.98,234.64,234.7,12865.0,226.9413,227.0186,226.6901,226.7481,12865.0
2023-05-19 11:10:00,234.8,235.07,234.66,234.82,18517.0,226.8447,227.1056,226.7094,226.864,18517.0
2023-05-19 11:20:00,234.9,235.17,234.8,234.95,21617.0,226.9413,227.2022,226.8447,226.9896,21617.0
2023-05-19 11:30:00,234.95,234.95,234.53,234.63,17278.0,226.9896,226.9896,226.5838,226.6805,17278.0
2023-05-19 11:40:00,234.53,235.21,234.4,235.08,11872.0,226.5838,227.2408,226.4583,227.1152,11872.0
2023-05-19 11:50:00,235.0,235.2,234.94,234.99,11294.0,227.0379,227.2311,226.98,227.0283,11294.0
2023-05-19 12:00:00,235.04,235.2,234.91,235.09,15495.0,227.0766,227.2311,226.951,227.1249,15495.0
2023-05-19 12:10:00,235.09,235.29,234.95,235.24,11016.0,227.1249,227.3181,226.9896,227.2698,11016.0
2023-05-19 12:20:00,235.25,235.62,235.25,235.48,12182.0,227.2795,227.6369,227.2795,227.5017,12182.0
2023-05-19 12:30:00,235.44,235.65,235.16,235.6,12290.0,227.463,227.6659,227.1925,227.6176,12290.0
2023-05-19 12:40:00,235.6,235.8,235.56,235.8,11758.0,227.6176,227.8108,227.5789,227.8108,11758.0
2023-05-19 12:50:00,235.77,236.0,235.68,235.78,13477.0,227.7818,228.004,227.6949,227.7915,13477.0
2023-05-19 13:00:00,235.79,236.09,235.78,235.78,10491.0,227.8012,228.091,227.7915,227.7915,10491.0
2023-05-19 13:10:00,235.81,235.82,235.41,235.49,4904.0,227.8205,227.8301,227.434,227.5113,4904.0
2023-05-19 13:20:00,235.51,235.77,235.36,235.77,12739.0,227.5306,227.7818,227.3857,227.7818,12739.0
2023-05-19 13:30:00,235.65,235.72,235.47,235.59,4837.0,227.6659,227.7335,227.492,227.6079,4837.0
2023-05-19 13:40:00,235.65,235.65,235.12,235.27,4806.0,227.6659,227.6659,227.1539,227.2988,4806.0
2023-05-19 13:50:00,235.1,235.34,235.0,235.07,8768.0,227.1345,227.3664,227.0379,227.1056,8768.0
2023-05-19 14:00:00,235.15,235.21,234.96,235.0,6758.0,227.1828,227.2408,226.9993,227.0379,6758.0
2023-05-19 14:10:00,234.99,235.13,234.87,235.09,22624.0,227.0283,227.1635,226.9123,227.1249,22624.0
2023-05-19 14:20:00,235.05,235.25,234.98,235.06,10316.0,227.0862,227.2795,227.0186,227.0959,10316.0
2023-05-19 14:30:00,235.1,235.2,235.02,235.13,10998.0,227.1345,227.2311,227.0572,227.1635,10998.0
2023-05-19 14:40:00,235.08,235.21,235.0,235.08,15881.0,227.1152,227.2408,227.0379,227.1152,15881.0
2023-05-19 14:50:00,235.07,235.47,235.02,235.22,7903.0,227.1056,227.492,227.0572,227.2505,7903.0
2023-05-19 15:00:00,235.23,235.46,235.17,235.26,9462.0,227.2601,227.4823,227.2022,227.2891,9462.0
2023-05-19 15:10:00,235.31,235.6,235.26,235.34,12003.0,227.3374,227.6176,227.2891,227.3664,12003.0
2023-05-19 15:20:00,235.35,235.64,235.35,235.46,11659.0,227.3761,227.6562,227.3761,227.4823,11659.0
2023-05-19 15:30:00,235.46,235.52,235.32,235.48,22534.0,227.4823,227.5403,227.3471,227.5017,22534.0
2023-05-19 15:40:00,235.51,235.61,235.3,235.43,23324.0,227.5306,227.6273,227.3278,227.4534,23324.0
2023-05-19 15:50:00,235.42,235.73,235.23,235.29,97690.0,227.4437,227.7432,227.2601,227.3181,97690.0
2023-05-22 09:30:00,235.62,236.49,235.3,236.32,16188.0,227.6369,228.4774,227.3278,228.3132,16188.0
2023-05-22 09:40:00,236.31,236.46,235.74,236.13,16792.0,228.3035,228.4485,227.7529,228.1296,16792.0
2023-05-22 09:50:00,236.06,236.27,235.24,235.25,18790.0,228.062,228.2649,227.2698,227.2795,18790.0
2023-05-22 10:00:00,235.3,235.56,235.05,235.16,16991.0,227.3278,227.5789,227.0862,227.1925,16991.0
2023-05-22 10:10:00,235.18,235.9,235.15,235.63,25034.0,227.2118,227.9074,227.1828,227.6466,25034.0
2023-05-22 10:20:00,235.63,235.97,235.28,235.94,34696.0,227.6466,227.9751,227.3084,227.9461,34696.0
2023-05-22 10:30:00,236.01,236.12,235.57,236.12,31929.0,228.0137,228.12,227.5886,228.12,31929.0
2023-05-22 10:40:00,236.03,236.72,236.0,236.35,63877.0,228.033,228.6996,228.004,228.3422,63877.0
2023-05-22 10:50:00,236.35,236.71,236.23,236.69,32403.0,228.3422,228.69,228.2262,228.6707,32403.0
2023-05-22 11:00:00,236.75,236.93,236.16,236.29,11376.0,228.7286,228.9025,228.1586,228.2842,11376.0
2023-05-22 11:10:00,236.19,236.38,235.47,235.61,10848.0,228.1876,228.3712,227.492,227.6273,10848.0
2023-05-22 11:20:00,235.56,235.64,235.29,235.45,15744.0,227.5789,227.6562,227.3181,227.4727,15744.0
2023-05-22 11:30:00,235.41,235.59,235.29,235.29,12353.0,227.434,227.6079,227.3181,227.3181,12353.0
2023-05-22 11:40:00,235.33,235.51,235.27,235.38,12436.0,227.3567,227.5306,227.2988,227.405,12436.0
2023-05-22 11:50:00,235.44,235.46,235.24,235.39,11179.0,227.463,227.4823,227.2698,227.4147,11179.0
2023-05-22 12:00:00,235.39,235.39,235.01,235.09,15851.0,227.4147,227.4147,227.0476,227.1249,15851.0
2023-05-22 12:10:00,235.09,235.45,234.95,235.41,20243.0,227.1249,227.4727,226.9896,227.434,20243.0
2023-05-22 12:20:00,235.41,235.5,235.17,235.47,16327.0,227.434,227.521,227.2022,227.492,16327.0
2023-05-22 12:30:00,235.47,235.82,235.47,235.55,13802.0,227.492,227.8301,227.492,227.5693,13802.0
2023-05-22 12:40:00,235.59,235.68,235.26,235.47,47031.0,227.6079,227.6949,227.2891,227.492,47031.0
2023-05-22 12:50:00,235.46,235.64,235.3,235.63,46525.0,227.4823,227.6562,227.3278,227.6466,46525.0
2023-05-22 13:00:00,235.63,236.25,235.63,236.25,14439.0,227.6466,228.2456,227.6466,228.2456,14439.0
2023-05-22 13:10:00,236.26,236.3,235.33,235.39,10898.0,228.2552,228.2939,227.3567,227.4147,10898.0
2023-05-22 13:20:00,235.44,235.63,235.38,235.4,8560.0,227.463,227.6466,227.405,227.4244,8560.0
2023-05-22 13:30:00,235.4,235.9,235.36,235.9,12315.0,227.4244,227.9074,227.3857,227.9074,12315.0
2023-05-22 13:40:00,235.97,236.46,235.85,236.24,15134.0,227.9751,228.4485,227.8591,228.2359,15134.0
2023-05-22 13:50:00,236.23,236.59,236.23,236.29,6955.0,228.2262,228.5741,228.2262,228.2842,6955.0
2023-05-22 14:00:00,236.19,236.32,236.14,236.15,5010.0,228.1876,228.3132,228.1393,228.149,5010.0
2023-05-22 14:10:00,236.2,236.22,235.89,236.05,11026.0,228.1973,228.2166,227.8978,228.0523,11026.0
2023-05-22 14:20:00,236.12,236.48,235.98,236.41,16308.0,228.12,228.4678,227.9847,228.4001,16308.0
2023-05-22 14:30:00,236.42,236.47,236.1,236.11,27475.0,228.4098,228.4581,228.1007,228.1103,27475.0
2023-05-22 14:40:00,236.09,236.1,235.71,235.84,11003.0,228.091,228.1007,227.7239,227.8495,11003.0
2023-05-22 14:50:00,235.87,236.07,235.59,235.81,18605.0,227.8784,228.0717,227.6079,227.8205,18605.0
2023-05-22 15:00:00,235.84,236.04,235.79,235.9,9355.0,227.8495,228.0427,227.8012,227.9074,9355.0
2023-05-22 15:10:00,235.86,236.4,235.83,236.34,17378.0,227.8688,228.3905,227.8398,228.3325,17378.0
2023-05-22 15:20:00,236.35,236.71,236.26,236.7,32469.0,228.3422,228.69,228.2552,228.6803,32469.0
2023-05-22 15:30:00,236.68,236.96,236.34,236.94,76696.0,228.661,228.9315,228.3325,228.9122,76696.0
2023-05-22 15:40:00,236.97,236.98,236.32,236.72,62875.0,228.9412,228.9508,228.3132,228.6996,62875.0
2023-05-22 15:50:00,236.68,236.76,235.38,235.46,147005.0,228.661,228.7383,227.405,227.4823,147005.0
2023-05-23 09:30:00,235.0,235.95,234.69,235.75,16186.0,227.0379,227.9557,226.7384,227.7625,16186.0
2023-05-23 09:40:00,235.75,236.52,235.7,236.12,10584.0,227.7625,228.5064,227.7142,228.12,10584.0
2023-05-23 09:50:00,235.97,236.31,235.55,236.2,30087.0,227.9751,228.3035,227.5693,228.1973,30087.0
2023-05-23 10:00:00,236.1,236.2,234.9,234.9,15500.0,228.1007,228.1973,226.9413,226.9413,15500.0
2023-05-23 10:10:00,235.0,235.0,234.16,234.49,16422.0,227.0379,227.0379,226.2264,226.5452,16422.0
2023-05-23 10:20:00,234.51,235.6,234.43,235.42,6538.0,226.5645,227.6176,226.4872,227.4437,6538.0
2023-05-23 10:30:00,235.44,236.23,235.36,236.11,20686.0,227.463,228.2262,227.3857,228.1103,20686.0
2023-05-23 10:40:00,236.11,236.33,235.93,236.1,17037.0,228.1103,228.3229,227.9364,228.1007,17037.0
2023-05-23 10:50:00,236.05,236.17,235.85,236.16,14629.0,228.0523,228.1683,227.8591,228.1586,14629.0
2023-05-23 11:00:00,236.03,236.31,235.85,236.29,9574.0,228.033,228.3035,227.8591,228.2842,9574.0
2023-05-23 11:10:00,236.33,236.33,236.04,236.29,15331.0,228.3229,228.3229,228.0427,228.2842,15331.0
2023-05-23 11:20:00,236.22,236.6,236.11,236.37,14108.0,228.2166,228.5837,228.1103,228.3615,14108.0
2023-05-23 11:30:00,236.34,236.54,236.27,236.54,10488.0,228.3325,228.5257,228.2649,228.5257,10488.0
2023-05-23 11:40:00,236.57,236.71,236.49,236.7,22690.0,228.5547,228.69,228.4774,228.6803,22690.0
2023-05-23 11:50:00,236.67,236.7,236.52,236.56,11544.0,228.6513,228.6803,228.5064,228.5451,11544.0
2023-05-23 12:00:00,236.57,236.65,236.51,236.61,7285.0,228.5547,228.632,228.4968,228.5934,7285.0
2023-05-23 12:10:00,236.61,236.81,236.44,236.68,7126.0,228.5934,228.7866,228.4291,228.661,7126.0
2023-05-23 12:20:00,236.75,237.02,236.73,237.01,6473.0,228.7286,228.9895,228.7093,228.9798,6473.0
2023-05-23 12:30:00,236.93,237.39,236.88,236.95,9246.0,228.9025,229.3469,228.8542,228.9219,9246.0
2023-05-23 12:40:00,237.01,237.3,236.73,236.88,7841.0,228.9798,229.26,228.7093,228.8542,7841.0
2023-05-23 12:50:00,236.88,236.88,236.69,236.8,11533.0,228.8542,228.8542,228.6707,228.7769,11533.0
2023-05-23 13:00:00,236.8,237.13,236.76,237.13,6665.0,228.7769,229.0958,228.7383,229.0958,6665.0
2023-05-23 13:10:00,237.12,237.42,237.08,237.41,8272.0,229.0861,229.3759,229.0474,229.3663,8272.0
2023-05-23 13:20:00,237.39,237.42,237.1,237.14,13773.0,229.3469,229.3759,229.0668,229.1054,13773.0
2023-05-23 13:30:00,237.11,237.29,236.96,237.29,11451.0,229.0764,229.2503,228.9315,229.2503,11451.0
2023-05-23 13:40:00,237.23,237.82,237.22,237.59,9277.0,229.1924,229.7624,229.1827,229.5402,9277.0
2023-05-23 13:50:00,237.61,237.66,237.48,237.54,6322.0,229.5595,229.6078,229.4339,229.4919,6322.0
2023-05-23 14:00:00,237.54,237.74,237.27,237.66,20913.0,229.4919,229.6851,229.231,229.6078,20913.0
2023-05-23 14:10:00,237.62,237.72,237.49,237.53,11395.0,229.5692,229.6658,229.4436,229.4822,11395.0
2023-05-23 14:20:00,237.59,237.59,236.96,237.19,28193.0,229.5402,229.5402,228.9315,229.1537,28193.0
2023-05-23 14:30:00,237.13,237.29,236.97,237.05,15527.0,229.0958,229.2503,228.9412,229.0185,15527.0
2023-05-23 14:40:00,237.11,237.11,236.85,237.03,20585.0,229.0764,229.0764,228.8252,228.9991,20585.0
2023-05-23 14:50:00,237.05,237.1,236.92,236.99,14083.0,229.0185,229.0668,228.8929,228.9605,14083.0
2023-05-23 15:00:00,236.99,237.03,236.88,237.02,22045.0,228.9605,228.9991,228.8542,228.9895,22045.0
2023-05-23 15:10:00,237.03,237.12,236.74,236.74,13009.0,228.9991,229.0861,228.719,228.719,13009.0
2023-05-23 15:20:00,236.75,236.77,236.07,236.07,18487.0,228.7286,228.748,228.0717,228.0717,18487.0
2023-05-23 15:30:00,236.13,236.4,236.06,236.34,17677.0,228.1296,228.3905,228.062,228.3325,17677.0
2023-05-23 15:40:00,236.37,236.39,236.17,236.26,22518.0,228.3615,228.3808,228.1683,228.2552,22518.0
2023-05-23 15:50:00,236.26,236.29,235.8,235.91,127401.0,228.2552,228.2842,227.8108,227.9171,127401.0
2023-05-24 09:30:00,236.38,236.38,235.1,235.49,13278.0,228.3712,228.3712,227.1345,227.5113,13278.0
2023-05-24 09:40:00,235.62,235.8,235.04,235.72,7493.0,227.6369,227.8108,227.0766,227.7335,7493.0
2023-05-24 09:50:00,235.88,235.95,235.5,235.51,8264.0,227.8881,227.9557,227.521,227.5306,8264.0
2023-05-24 10:00:00,235.59,235.96,235.59,235.67,9227.0,227.6079,227.9654,227.6079,227.6852,9227.0
2023-05-24 10:10:00,235.58,235.58,235.13,235.13,3125.0,227.5983,227.5983,227.1635,227.1635,3125.0
2023-05-24 10:20:00,235.1,235.22,234.8,235.21,8316.0,227.1345,227.2505,226.8447,227.2408,8316.0
2023-05-24 10:30:00,235.3,235.5,234.99,235.11,16683.0,227.3278,227.521,227.0283,227.1442,16683.0
2023-05-24 10:40:00,235.0,235.49,234.96,235.48,13480.0,227.0379,227.5113,226.9993,227.5017,13480.0
2023-05-24 10:50:00,235.46,235.53,234.93,235.07,8400.0,227.4823,227.55,226.9703,227.1056,8400.0
2023-05-24 11:00:00,235.14,235.4,235.0,235.0,13066.0,227.1732,227.4244,227.0379,227.0379,13066.0
2023-05-24 11:10:00,235.13,235.29,234.98,235.16,6539.0,227.1635,227.3181,227.0186,227.1925,6539.0
2023-05-24 11:20:00,235.2,235.35,234.96,235.11,18418.0,227.2311,227.3761,226.9993,227.1442,18418.0
2023-05-24 11:30:00,235.04,235.18,235.0,235.18,2508.0,227.0766,227.2118,227.0379,227.2118,2508.0
2023-05-24 11:40:00,235.12,235.21,234.82,235.05,14313.0,227.1539,227.2408,226.864,227.0862,14313.0
2023-05-24 11:50:00,235.1,235.11,234.94,235.02,10016.0,227.1345,227.1442,226.98,227.0572,10016.0
2023-05-24 12:00:00,234.98,235.39,234.95,235.29,3892.0,227.0186,227.4147,226.9896,227.3181,3892.0
2023-05-24 12:10:00,235.25,235.27,235.06,235.22,6376.0,227.2795,227.2988,227.0959,227.2505,6376.0
2023-05-24 12:20:00,235.27,235.3,234.99,235.0,7618.0,227.2988,227.3278,227.0283,227.0379,7618.0
2023-05-24 12:30:00,235.0,235.23,234.97,235.2,7087.0,227.0379,227.2601,227.0089,227.2311,7087.0
2023-05-24 12:40:00,235.21,235.43,234.98,235.06,10583.0,227.2408,227.4534,227.0186,227.0959,10583.0
2023-05-24 12:50:00,235.01,235.15,234.91,235.02,20079.0,227.0476,227.1828,226.951,227.0572,20079.0
2023-05-24 13:00:00,235.0,235.12,234.95,235.02,30043.0,227.0379,227.1539,226.9896,227.0572,30043.0
2023-05-24 13:10:00,235.0,235.09,234.87,235.05,17679.0,227.0379,227.1249,226.9123,227.0862,17679.0
2023-05-24 13:20:00,235.1,235.25,234.97,235.05,8890.0,227.1345,227.2795,227.0089,227.0862,8890.0
2023-05-24 13:30:00,235.02,235.2,235.02,235.16,6253.0,227.0572,227.2311,227.0572,227.1925,6253.0
2023-05-24 13:40:00,235.14,235.28,235.06,235.06,8597.0,227.1732,227.3084,227.0959,227.0959,8597.0
2023-05-24 13:50:00,235.06,235.21,235.0,235.06,5498.0,227.0959,227.2408,227.0379,227.0959,5498.0
2023-05-24 14:00:00,235.14,235.15,234.95,235.0,15419.0,227.1732,227.1828,226.9896,227.0379,15419.0
2023-05-24 14:10:00,235.0,235.03,234.25,234.33,11281.0,227.0379,227.0669,226.3133,226.3906,11281.0
2023-05-24 14:20:00,234.14,234.14,233.47,233.47,7684.0,226.2071,226.2071,225.5598,225.5598,7684.0
2023-05-24 14:30:00,233.45,233.84,233.29,233.79,8856.0,225.5404,225.9172,225.3859,225.8689,8856.0
2023-05-24 14:40:00,233.8,233.92,233.35,233.37,17130.0,225.8786,225.9945,225.4438,225.4631,17130.0
2023-05-24 14:50:00,233.35,233.37,232.81,232.98,16685.0,225.4438,225.4631,224.9221,225.0864,16685.0
2023-05-24 15:00:00,232.99,233.26,232.91,233.01,24747.0,225.096,225.3569,225.0187,225.1153,24747.0
2023-05-24 15:10:00,232.97,233.46,232.84,233.46,27702.0,225.0767,225.5501,224.9511,225.5501,27702.0
2023-05-24 15:20:00,233.45,233.86,233.42,233.74,15864.0,225.5404,225.9365,225.5115,225.8206,15864.0
2023-05-24 15:30:00,233.71,234.14,233.23,233.45,21346.0,225.7916,226.2071,225.3279,225.5404,21346.0
2023-05-24 15:40:00,233.47,233.47,232.9,233.09,28945.0,225.5598,225.5598,225.0091,225.1926,28945.0
2023-05-24 15:50:00,233.07,233.07,232.19,232.3,103278.0,225.1733,225.1733,224.3231,224.4294,103278.0
2023-05-25 09:30:00,231.33,231.39,228.45,228.87,12581.0,223.4923,223.5502,220.7098,221.1156,12581.0
2023-05-25 09:40:00,229.1,230.33,229.01,229.66,28038.0,221.3378,222.5261,221.2509,221.8788,28038.0
2023-05-25 09:50:00,229.69,230.14,229.61,229.99,25721.0,221.9078,222.3426,221.8305,222.1977,25721.0
2023-05-25 10:00:00,230.18,230.36,229.49,229.49,11302.0,222.3812,222.5551,221.7146,221.7146,11302.0
2023-05-25 10:10:00,229.49,230.39,229.33,230.07,10093.0,221.7146,222.5841,221.56,222.275,10093.0
2023-05-25 10:20:00,230.04,230.22,229.79,230.1,7090.0,222.246,222.4199,222.0044,222.3039,7090.0
2023-05-25 10:30:00,230.1,230.42,229.98,230.38,14055.0,222.3039,222.6131,222.188,222.5745,14055.0
2023-05-25 10:40:00,230.51,231.1,230.51,230.67,5927.0,222.7,223.2701,222.7,222.8546,5927.0
2023-05-25 10:50:00,230.73,230.84,230.68,230.78,4801.0,222.9126,223.0189,222.8643,222.9609,4801.0
2023-05-25 11:00:00,230.84,231.17,230.75,231.17,5844.0,223.0189,223.3377,222.9319,223.3377,5844.0
2023-05-25 11:10:00,231.17,231.17,230.19,230.34,9367.0,223.3377,223.3377,222.3909,222.5358,9367.0
2023-05-25 11:20:00,230.29,230.53,230.29,230.52,3373.0,222.4875,222.7194,222.4875,222.7097,3373.0
2023-05-25 11:30:00,230.52,230.56,230.28,230.5,11491.0,222.7097,222.7484,222.4778,222.6904,11491.0
2023-05-25 11:40:00,230.44,230.46,229.89,230.17,10681.0,222.6324,222.6517,222.1011,222.3716,10681.0
2023-05-25 11:50:00,230.08,230.47,230.06,230.18,3500.0,222.2846,222.6614,222.2653,222.3812,3500.0
2023-05-25 12:00:00,230.27,230.59,230.27,230.59,6181.0,222.4682,222.7773,222.4682,222.7773,6181.0
2023-05-25 12:10:00,230.59,230.89,230.55,230.75,5800.0,222.7773,223.0672,222.7387,222.9319,5800.0
2023-05-25 12:20:00,230.75,230.87,230.42,230.43,6297.0,222.9319,223.0479,222.6131,222.6228,6297.0
2023-05-25 12:30:00,230.46,230.57,230.19,230.21,5930.0,222.6517,222.758,222.3909,222.4102,5930.0
2023-05-25 12:40:00,230.37,230.48,230.28,230.36,3894.0,222.5648,222.6711,222.4778,222.5551,3894.0
2023-05-25 12:50:00,230.23,230.23,229.93,229.93,8536.0,222.4295,222.4295,222.1397,222.1397,8536.0
2023-05-25 13:00:00,229.91,230.34,229.71,230.26,5714.0,222.1204,222.5358,221.9272,222.4585,5714.0
2023-05-25 13:10:00,230.34,230.58,230.32,230.43,8016.0,222.5358,222.7677,222.5165,222.6228,8016.0
2023-05-25 13:20:00,230.45,230.82,230.41,230.75,3919.0,222.6421,222.9995,222.6034,222.9319,3919.0
2023-05-25 13:30:00,230.83,231.32,230.83,231.32,7123.0,223.0092,223.4826,223.0092,223.4826,7123.0
2023-05-25 13:40:00,231.32,231.84,231.25,231.72,13067.0,223.4826,223.985,223.415,223.8691,13067.0
2023-05-25 13:50:00,231.64,231.91,231.62,231.91,3702.0,223.7918,224.0526,223.7724,224.0526,3702.0
2023-05-25 14:00:00,232.0,232.44,232.0,232.18,61027.0,224.1396,224.5647,224.1396,224.3135,61027.0
2023-05-25 14:10:00,232.22,232.75,231.97,232.68,47478.0,224.3521,224.8642,224.1106,224.7965,47478.0
2023-05-25 14:20:00,232.64,232.68,232.27,232.49,17398.0,224.7579,224.7965,224.4004,224.613,17398.0
2023-05-25 14:30:00,232.46,232.6,231.98,232.21,19231.0,224.584,224.7192,224.1202,224.3425,19231.0
2023-05-25 14:40:00,232.21,232.64,232.21,232.46,10539.0,224.3425,224.7579,224.3425,224.584,10539.0
2023-05-25 14:50:00,232.49,232.55,232.28,232.39,11291.0,224.613,224.6709,224.4101,224.5164,11291.0
2023-05-25 15:00:00,232.39,232.47,232.11,232.43,12718.0,224.5164,224.5936,224.2458,224.555,12718.0
2023-05-25 15:10:00,232.43,232.52,232.24,232.34,20131.0,224.555,224.6419,224.3714,224.468,20131.0
2023-05-25 15:20:00,232.34,232.78,232.29,232.72,19613.0,224.468,224.8931,224.4197,224.8352,19613.0
2023-05-25 15:30:00,232.72,232.93,232.51,232.74,21033.0,224.8352,225.0381,224.6323,224.8545,21033.0
2023-05-25 15:40:00,232.7,233.08,232.7,232.79,37225.0,224.8158,225.183,224.8158,224.9028,37225.0
2023-05-25 15:50:00,232.7,232.79,232.0,232.15,66649.0,224.8158,224.9028,224.1396,224.2845,66649.0
2023-05-26 09:30:00,232.52,233.23,231.9,233.23,9465.0,224.6419,225.3279,224.043,225.3279,9465.0
2023-05-26 09:40:00,233.22,233.58,233.15,233.16,5424.0,225.3182,225.666,225.2506,225.2603,5424.0
2023-05-26 09:50:00,233.07,233.26,232.89,233.07,4879.0,225.1733,225.3569,224.9994,225.1733,4879.0
2023-05-26 10:00:00,233.27,233.7,232.88,233.66,6766.0,225.3665,225.782,224.9898,225.7433,6766.0
2023-05-26 10:10:00,233.69,233.92,233.49,233.85,9534.0,225.7723,225.9945,225.5791,225.9269,9534.0
2023-05-26 10:20:00,233.85,234.15,233.79,234.07,10684.0,225.9269,226.2167,225.8689,226.1394,10684.0
2023-05-26 10:30:00,234.08,234.28,233.91,233.94,10478.0,226.1491,226.3423,225.9849,226.0138,10478.0
2023-05-26 10:40:00,234.0,234.23,233.75,234.06,18696.0,226.0718,226.294,225.8303,226.1298,18696.0
2023-05-26 10:50:00,234.04,234.16,233.83,233.96,18084.0,226.1104,226.2264,225.9076,226.0332,18084.0
2023-05-26 11:00:00,234.01,234.05,233.15,233.3,9284.0,226.0815,226.1201,225.2506,225.3955,9284.0
2023-05-26 11:10:00,233.3,233.31,233.0,233.0,6367.0,225.3955,225.4052,225.1057,225.1057,6367.0
2023-05-26 11:20:00,233.04,233.2,232.75,233.07,9800.0,225.1443,225.2989,224.8642,225.1733,9800.0
2023-05-26 11:30:00,233.16,233.71,233.1,233.71,14090.0,225.2603,225.7916,225.2023,225.7916,14090.0
2023-05-26 11:40:00,233.74,233.92,233.65,233.91,12022.0,225.8206,225.9945,225.7337,225.9849,12022.0
2023-05-26 11:50:00,233.86,233.89,233.73,233.85,6141.0,225.9365,225.9655,225.811,225.9269,6141.0
2023-05-26 12:00:00,233.83,233.92,233.74,233.83,4323.0,225.9076,225.9945,225.8206,225.9076,4323.0
2023-05-26 12:10:00,233.87,233.87,233.69,233.76,5608.0,225.9462,225.9462,225.7723,225.8399,5608.0
2023-05-26 12:20:00,233.8,233.92,233.7,233.71,7217.0,225.8786,225.9945,225.782,225.7916,7217.0
2023-05-26 12:30:00,233.79,233.79,233.44,233.53,12948.0,225.8689,225.8689,225.5308,225.6177,12948.0
2023-05-26 12:40:00,233.37,233.37,233.08,233.17,6622.0,225.4631,225.4631,225.183,225.2699,6622.0
2023-05-26 12:50:00,233.14,233.14,232.52,232.52,6297.0,225.2409,225.2409,224.6419,224.6419,6297.0
2023-05-26 13:00:00,232.49,232.67,232.31,232.31,2749.0,224.613,224.7869,224.4391,224.4391,2749.0
2023-05-26 13:10:00,232.32,232.34,231.82,232.01,6268.0,224.4487,224.468,223.9657,224.1492,6268.0
2023-05-26 13:20:00,232.02,232.02,231.77,231.97,6602.0,224.1589,224.1589,223.9174,224.1106,6602.0
2023-05-26 13:30:00,232.01,232.14,231.91,231.93,7817.0,224.1492,224.2748,224.0526,224.0719,7817.0
2023-05-26 13:40:00,231.95,232.04,231.89,231.99,5227.0,224.0913,224.1782,224.0333,224.1299,5227.0
2023-05-26 13:50:00,232.03,232.7,231.99,232.66,7905.0,224.1685,224.8158,224.1299,224.7772,7905.0
2023-05-26 14:00:00,232.63,232.9,232.6,232.73,9084.0,224.7482,225.0091,224.7192,224.8448,9084.0
2023-05-26 14:10:00,232.83,232.98,232.67,232.95,5655.0,224.9414,225.0864,224.7869,225.0574,5655.0
2023-05-26 14:20:00,232.9,233.18,232.89,233.12,8356.0,225.0091,225.2796,224.9994,225.2216,8356.0
2023-05-26 14:30:00,233.14,233.71,233.13,233.66,30134.0,225.2409,225.7916,225.2313,225.7433,30134.0
2023-05-26 14:40:00,233.72,233.84,233.64,233.64,8419.0,225.8013,225.9172,225.724,225.724,8419.0
2023-05-26 14:50:00,233.64,233.64,233.2,233.26,6129.0,225.724,225.724,225.2989,225.3569,6129.0
2023-05-26 15:00:00,233.33,233.77,233.33,233.59,15421.0,225.4245,225.8496,225.4245,225.6757,15421.0
2023-05-26 15:10:00,233.65,233.81,233.4,233.52,11248.0,225.7337,225.8882,225.4921,225.6081,11248.0
2023-05-26 15:20:00,233.46,233.48,233.1,233.19,9007.0,225.5501,225.5694,225.2023,225.2892,9007.0
2023-05-26 15:30:00,233.12,233.25,233.0,233.25,9503.0,225.2216,225.3472,225.1057,225.3472,9503.0
2023-05-26 15:40:00,233.25,233.71,233.24,233.68,15509.0,225.3472,225.7916,225.3376,225.7626,15509.0
2023-05-26 15:50:00,233.62,233.63,232.87,232.91,77952.0,225.7047,225.7143,224.9801,225.0187,77952.0
2023-05-30 09:30:00,236.91,238.55,236.69,237.0,40036.0,228.8832,230.4676,228.6707,228.9702,40036.0
2023-05-30 09:40:00,237.0,237.93,236.09,237.81,44057.0,228.9702,229.8687,228.091,229.7527,44057.0
2023-05-30 09:50:00,238.0,238.15,236.5,236.67,27103.0,229.9363,230.0812,228.4871,228.6513,27103.0
2023-05-30 10:00:00,236.49,236.88,236.06,236.88,15614.0,228.4774,228.8542,228.062,228.8542,15614.0
2023-05-30 10:10:00,236.88,237.31,236.42,237.16,15510.0,228.8542,229.2697,228.4098,229.1247,15510.0
2023-05-30 10:20:00,237.24,237.24,236.12,236.43,13717.0,229.202,229.202,228.12,228.4195,13717.0
2023-05-30 10:30:00,236.45,236.45,235.68,235.99,7988.0,228.4388,228.4388,227.6949,227.9944,7988.0
2023-05-30 10:40:00,235.98,236.47,235.69,235.97,14214.0,227.9847,228.4581,227.7045,227.9751,14214.0
2023-05-30 10:50:00,235.96,236.36,235.93,236.3,5577.0,227.9654,228.3518,227.9364,228.2939,5577.0
2023-05-30 11:00:00,236.14,236.45,236.01,236.06,5278.0,228.1393,228.4388,228.0137,228.062,5278.0
2023-05-30 11:10:00,236.06,236.15,235.62,235.72,9130.0,228.062,228.149,227.6369,227.7335,9130.0
2023-05-30 11:20:00,235.68,236.48,235.42,236.48,12279.0,227.6949,228.4678,227.4437,228.4678,12279.0
2023-05-30 11:30:00,236.5,236.5,236.15,236.38,4951.0,228.4871,228.4871,228.149,228.3712,4951.0
2023-05-30 11:40:00,236.44,236.9,236.43,236.81,7589.0,228.4291,228.8735,228.4195,228.7866,7589.0
2023-05-30 11:50:00,236.77,237.05,236.63,237.0,5833.0,228.748,229.0185,228.6127,228.9702,5833.0
2023-05-30 12:00:00,236.96,237.07,236.44,236.44,27490.0,228.9315,229.0378,228.4291,228.4291,27490.0
2023-05-30 12:10:00,236.49,236.51,235.98,236.39,16373.0,228.4774,228.4968,227.9847,228.3808,16373.0
2023-05-30 12:20:00,236.43,236.43,235.98,236.3,52026.0,228.4195,228.4195,227.9847,228.2939,52026.0
2023-05-30 12:30:00,236.26,236.93,236.26,236.85,8217.0,228.2552,228.9025,228.2552,228.8252,8217.0
2023-05-30 12:40:00,236.84,237.15,236.78,237.13,10779.0,228.8156,229.1151,228.7576,229.0958,10779.0
2023-05-30 12:50:00,237.13,237.52,237.09,237.33,8792.0,229.0958,229.4725,229.0571,229.289,8792.0
2023-05-30 13:00:00,237.34,237.39,237.1,237.13,8605.0,229.2986,229.3469,229.0668,229.0958,8605.0
2023-05-30 13:10:00,237.12,237.2,236.97,237.12,7591.0,229.0861,229.1634,228.9412,229.0861,7591.0
2023-05-30 13:20:00,237.13,237.19,236.88,236.96,10375.0,229.0958,229.1537,228.8542,228.9315,10375.0
2023-05-30 13:30:00,236.96,237.56,236.92,237.28,12891.0,228.9315,229.5112,228.8929,229.2407,12891.0
2023-05-30 13:40:00,237.27,237.31,237.08,237.22,11580.0,229.231,229.2697,229.0474,229.1827,11580.0
2023-05-30 13:50:00,237.22,237.22,236.96,237.08,11932.0,229.1827,229.1827,228.9315,229.0474,11932.0
2023-05-30 14:00:00,237.08,237.14,236.91,236.99,17065.0,229.0474,229.1054,228.8832,228.9605,17065.0
2023-05-30 14:10:00,236.96,237.16,236.95,237.09,17019.0,228.9315,229.1247,228.9219,229.0571,17019.0
2023-05-30 14:20:00,237.04,237.11,236.98,237.01,13634.0,229.0088,229.0764,228.9508,228.9798,13634.0
2023-05-30 14:30:00,237.03,237.1,236.83,236.99,18356.0,228.9991,229.0668,228.8059,228.9605,18356.0
2023-05-30 14:40:00,236.99,237.04,236.91,236.94,25471.0,228.9605,229.0088,228.8832,228.9122,25471.0
2023-05-30 14:50:00,236.94,236.94,236.13,236.18,38574.0,228.9122,228.9122,228.1296,228.1779,38574.0
2023-05-30 15:00:00,236.16,236.32,236.12,236.22,26047.0,228.1586,228.3132,228.12,228.2166,26047.0
2023-05-30 15:10:00,236.19,236.54,236.17,236.48,21905.0,228.1876,228.5257,228.1683,228.4678,21905.0
2023-05-30 15:20:00,236.48,236.55,236.33,236.42,55824.0,228.4678,228.5354,228.3229,228.4098,55824.0
2023-05-30 15:30:00,236.44,236.51,236.13,236.29,42069.0,228.4291,228.4968,228.1296,228.2842,42069.0
2023-05-30 15:40:00,236.25,236.85,236.19,236.81,37599.0,228.2456,228.8252,228.1876,228.7866,37599.0
2023-05-30 15:50:00,236.8,237.16,236.6,237.07,137819.0,228.7769,229.1247,228.5837,229.0378,137819.0
2023-05-31 09:30:00,237.5,238.74,237.41,237.73,27572.0,229.4532,230.6512,229.3663,229.6754,27572.0
2023-05-31 09:40:00,237.73,238.38,237.29,237.38,13239.0,229.6754,230.3034,229.2503,229.3373,13239.0
2023-05-31 09:50:00,237.56,238.03,237.46,237.97,15786.0,229.5112,229.9653,229.4146,229.9073,15786.0
2023-05-31 10:00:00,237.97,238.78,237.69,238.76,15305.0,229.9073,230.6899,229.6368,230.6705,15305.0
2023-05-31 10:10:00,238.78,239.35,238.64,239.06,21250.0,230.6899,231.2405,230.5546,230.9604,21250.0
2023-05-31 10:20:00,239.02,239.22,238.35,238.37,13527.0,230.9217,231.1149,230.2744,230.2937,13527.0
2023-05-31 10:30:00,238.35,239.01,238.24,238.9,14603.0,230.2744,230.9121,230.1681,230.8058,14603.0
2023-05-31 10:40:00,238.81,239.15,238.57,238.99,7457.0,230.7188,231.0473,230.487,230.8927,7457.0
2023-05-31 10:50:00,238.97,239.25,238.72,239.21,10105.0,230.8734,231.1439,230.6319,231.1053,10105.0
2023-05-31 11:00:00,239.19,239.52,239.03,239.49,8524.0,231.086,231.4048,230.9314,231.3758,8524.0
2023-05-31 11:10:00,239.5,239.97,239.24,239.95,10788.0,231.3855,231.8395,231.1343,231.8202,10788.0
2023-05-31 11:20:00,239.95,240.47,239.9,240.05,27522.0,231.8202,232.3226,231.7719,231.9168,27522.0
2023-05-31 11:30:00,239.97,240.13,239.78,239.78,9879.0,231.8395,231.9941,231.656,231.656,9879.0
2023-05-31 11:40:00,239.82,240.3,239.78,240.04,14087.0,231.6946,232.1584,231.656,231.9072,14087.0
2023-05-31 11:50:00,239.98,240.07,239.59,239.6,9237.0,231.8492,231.9361,231.4724,231.4821,9237.0
2023-05-31 12:00:00,239.64,240.13,239.59,239.99,8318.0,231.5207,231.9941,231.4724,231.8589,8318.0
2023-05-31 12:10:00,240.09,240.26,239.96,239.99,8236.0,231.9555,232.1197,231.8299,231.8589,8236.0
2023-05-31 12:20:00,239.95,240.29,239.86,240.21,6530.0,231.8202,232.1487,231.7333,232.0714,6530.0
2023-05-31 12:30:00,240.18,240.27,240.05,240.1,6324.0,232.0424,232.1294,231.9168,231.9651,6324.0
2023-05-31 12:40:00,240.19,240.49,240.16,240.37,9834.0,232.0521,232.3419,232.0231,232.226,9834.0
2023-05-31 12:50:00,240.36,240.36,240.06,240.35,4744.0,232.2163,232.2163,231.9265,232.2067,4744.0
2023-05-31 13:00:00,240.33,240.35,240.17,240.35,5929.0,232.1873,232.2067,232.0328,232.2067,5929.0
2023-05-31 13:10:00,240.28,240.42,240.22,240.28,5257.0,232.139,232.2743,232.0811,232.139,5257.0
2023-05-31 13:20:00,240.28,240.5,240.21,240.48,5299.0,232.139,232.3516,232.0714,232.3323,5299.0
2023-05-31 13:30:00,240.45,240.53,240.16,240.52,7050.0,232.3033,232.3806,232.0231,232.3709,7050.0
2023-05-31 13:40:00,240.52,240.82,240.51,240.82,8910.0,232.3709,232.6607,232.3612,232.6607,8910.0
2023-05-31 13:50:00,240.83,241.22,240.79,241.16,12583.0,232.6704,233.0472,232.6318,232.9892,12583.0
2023-05-31 14:00:00,241.13,241.16,240.92,241.03,12751.0,232.9602,232.9892,232.7573,232.8636,12751.0
2023-05-31 14:10:00,241.03,241.33,241.03,241.28,7479.0,232.8636,233.1535,232.8636,233.1051,7479.0
2023-05-31 14:20:00,241.28,241.73,241.16,241.56,13440.0,233.1051,233.5399,232.9892,233.3757,13440.0
2023-05-31 14:30:00,241.52,242.76,241.38,242.48,35279.0,233.337,234.535,233.2018,234.2645,35279.0
2023-05-31 14:40:00,242.47,243.66,241.71,242.0,71691.0,234.2548,235.4045,233.5206,233.8008,71691.0
2023-05-31 14:50:00,242.06,242.68,241.32,242.63,40004.0,233.8587,234.4577,233.1438,234.4094,40004.0
2023-05-31 15:00:00,242.64,242.93,242.03,242.93,12467.0,234.4191,234.6992,233.8297,234.6992,12467.0
2023-05-31 15:10:00,242.88,243.48,242.77,243.18,20877.0,234.6509,235.2306,234.5447,234.9408,20877.0
2023-05-31 15:20:00,243.13,243.27,242.67,242.96,18377.0,234.8925,235.0277,234.4481,234.7282,18377.0
2023-05-31 15:30:00,242.91,243.43,242.66,243.36,37296.0,234.6799,235.1823,234.4384,235.1147,37296.0
2023-05-31 15:40:00,243.34,243.61,243.01,243.24,56352.0,235.0954,235.3562,234.7765,234.9987,56352.0
2023-05-31 15:50:00,243.24,243.44,242.96,243.05,178899.0,234.9987,235.192,234.7282,234.8152,178899.0
2023-06-01 09:30:00,242.24,242.87,241.79,242.45,19118.0,234.0326,234.6413,233.5979,234.2355,19118.0
2023-06-01 09:40:00,242.21,242.8,242.01,242.59,15301.0,234.0036,234.5736,233.8104,234.3708,15301.0
2023-06-01 09:50:00,242.59,242.69,241.27,241.58,13199.0,234.3708,234.4674,233.0955,233.395,13199.0
2023-06-01 10:00:00,241.58,242.75,241.21,242.73,24514.0,233.395,234.5253,233.0375,234.506,24514.0
2023-06-01 10:10:00,242.75,243.02,242.01,242.01,19863.0,234.5253,234.7862,233.8104,233.8104,19863.0
2023-06-01 10:20:00,242.02,242.05,241.45,241.87,22149.0,233.8201,233.8491,233.2694,233.6752,22149.0
2023-06-01 10:30:00,241.88,242.07,241.77,241.78,12853.0,233.6848,233.8684,233.5785,233.5882,12853.0
2023-06-01 10:40:00,241.75,242.0,241.57,241.64,10500.0,233.5592,233.8008,233.3853,233.453,10500.0
2023-06-01 10:50:00,241.72,242.75,241.65,242.52,16266.0,233.5302,234.5253,233.4626,234.3031,16266.0
2023-06-01 11:00:00,242.61,242.9,242.48,242.9,9686.0,234.3901,234.6703,234.2645,234.6703,9686.0
2023-06-01 11:10:00,242.88,243.12,242.78,242.99,13705.0,234.6509,234.8828,234.5543,234.7572,13705.0
2023-06-01 11:20:00,243.03,243.03,242.68,242.85,11385.0,234.7959,234.7959,234.4577,234.622,11385.0
2023-06-01 11:30:00,242.87,243.18,242.64,242.89,11085.0,234.6413,234.9408,234.4191,234.6606,11085.0
2023-06-01 11:40:00,242.84,242.97,242.47,242.75,29848.0,234.6123,234.7379,234.2548,234.5253,29848.0
2023-06-01 11:50:00,242.78,242.79,242.43,242.67,10359.0,234.5543,234.564,234.2162,234.4481,10359.0
2023-06-01 12:00:00,242.66,242.7,241.98,241.98,7210.0,234.4384,234.477,233.7814,233.7814,7210.0
2023-06-01 12:10:00,241.89,242.06,241.66,241.9,6441.0,233.6945,233.8587,233.4723,233.7041,6441.0
2023-06-01 12:20:00,241.94,242.33,241.86,242.32,5135.0,233.7428,234.1196,233.6655,234.1099,5135.0
2023-06-01 12:30:00,242.33,242.41,242.05,242.05,5552.0,234.1196,234.1969,233.8491,233.8491,5552.0
2023-06-01 12:40:00,242.05,242.09,241.9,242.08,4892.0,233.8491,233.8877,233.7041,233.878,4892.0
2023-06-01 12:50:00,242.04,242.08,241.95,242.07,4812.0,233.8394,233.878,233.7524,233.8684,4812.0
2023-06-01 13:00:00,242.15,242.15,241.77,241.83,10132.0,233.9457,233.9457,233.5785,233.6365,10132.0
2023-06-01 13:10:00,241.76,242.08,241.68,242.08,3925.0,233.5689,233.878,233.4916,233.878,3925.0
2023-06-01 13:20:00,242.01,242.07,241.69,241.81,5111.0,233.8104,233.8684,233.5013,233.6172,5111.0
2023-06-01 13:30:00,241.86,241.86,241.54,241.55,2659.0,233.6655,233.6655,233.3563,233.366,2659.0
2023-06-01 13:40:00,241.58,242.03,241.56,242.0,10653.0,233.395,233.8297,233.3757,233.8008,10653.0
2023-06-01 13:50:00,241.95,241.95,241.65,241.94,8369.0,233.7524,233.7524,233.4626,233.7428,8369.0
2023-06-01 14:00:00,242.02,242.02,241.84,242.01,9794.0,233.8201,233.8201,233.6462,233.8104,9794.0
2023-06-01 14:10:00,242.0,242.15,241.92,241.97,8923.0,233.8008,233.9457,233.7235,233.7718,8923.0
2023-06-01 14:20:00,241.98,242.19,241.97,242.13,7011.0,233.7814,233.9843,233.7718,233.9263,7011.0
2023-06-01 14:30:00,242.2,242.3,242.1,242.18,7986.0,233.994,234.0906,233.8974,233.9747,7986.0
2023-06-01 14:40:00,242.12,242.3,241.98,242.26,11275.0,233.9167,234.0906,233.7814,234.0519,11275.0
2023-06-01 14:50:00,242.29,242.52,242.28,242.48,16051.0,234.0809,234.3031,234.0713,234.2645,16051.0
2023-06-01 15:00:00,242.54,242.81,242.52,242.6,10145.0,234.3225,234.5833,234.3031,234.3804,10145.0
2023-06-01 15:10:00,242.57,242.75,242.49,242.64,10107.0,234.3514,234.5253,234.2742,234.4191,10107.0
2023-06-01 15:20:00,242.64,242.83,242.55,242.55,24888.0,234.4191,234.6026,234.3321,234.3321,24888.0
2023-06-01 15:30:00,242.56,242.57,242.2,242.2,25292.0,234.3418,234.3514,233.994,233.994,25292.0
2023-06-01 15:40:00,242.21,242.52,242.12,242.5,21418.0,234.0036,234.3031,233.9167,234.2838,21418.0
2023-06-01 15:50:00,242.5,242.74,241.99,242.64,87893.0,234.2838,234.5157,233.7911,234.4191,87893.0
2023-06-02 09:30:00,243.25,245.33,243.01,245.33,13790.0,235.0084,237.0179,234.7765,237.0179,13790.0
2023-06-02 09:40:00,244.96,245.72,244.95,245.1,9837.0,236.6605,237.3947,236.6508,236.7957,9837.0
2023-06-02 09:50:00,245.05,245.59,245.01,245.27,9963.0,236.7474,237.2691,236.7088,236.96,9963.0
2023-06-02 10:00:00,245.27,245.69,245.18,245.61,4947.0,236.96,237.3657,236.873,237.2884,4947.0
2023-06-02 10:10:00,245.73,245.79,245.29,245.39,8065.0,237.4044,237.4623,236.9793,237.0759,8065.0
2023-06-02 10:20:00,245.65,245.65,245.31,245.45,10070.0,237.3271,237.3271,236.9986,237.1339,10070.0
2023-06-02 10:30:00,245.51,245.89,245.38,245.89,5847.0,237.1918,237.559,237.0662,237.559,5847.0
2023-06-02 10:40:00,245.82,245.86,245.68,245.85,6792.0,237.4913,237.53,237.3561,237.5203,6792.0
2023-06-02 10:50:00,245.88,245.94,245.58,245.59,16152.0,237.5493,237.6073,237.2595,237.2691,16152.0
2023-06-02 11:00:00,245.62,246.21,245.59,246.16,21104.0,237.2981,237.8681,237.2691,237.8198,21104.0
2023-06-02 11:10:00,246.19,246.41,245.84,245.97,23224.0,237.8488,238.0613,237.5107,237.6362,23224.0
2023-06-02 11:20:00,246.03,246.18,245.75,245.76,18292.0,237.6942,237.8391,237.4237,237.4334,18292.0
2023-06-02 11:30:00,245.76,245.86,245.66,245.86,11483.0,237.4334,237.53,237.3367,237.53,11483.0
2023-06-02 11:40:00,245.8,245.84,245.59,245.72,4996.0,237.472,237.5107,237.2691,237.3947,4996.0
2023-06-02 11:50:00,245.75,245.76,245.58,245.68,3715.0,237.4237,237.4334,237.2595,237.3561,3715.0
2023-06-02 12:00:00,245.72,245.77,245.61,245.7,9851.0,237.3947,237.443,237.2884,237.3754,9851.0
2023-06-02 12:10:00,245.64,245.72,245.48,245.48,10083.0,237.3174,237.3947,237.1628,237.1628,10083.0
2023-06-02 12:20:00,245.51,245.88,245.48,245.7,9333.0,237.1918,237.5493,237.1628,237.3754,9333.0
2023-06-02 12:30:00,245.73,245.74,245.6,245.65,8299.0,237.4044,237.414,237.2788,237.3271,8299.0
2023-06-02 12:40:00,245.65,245.82,245.52,245.63,12166.0,237.3271,237.4913,237.2015,237.3078,12166.0
2023-06-02 12:50:00,245.74,245.74,245.57,245.67,7184.0,237.414,237.414,237.2498,237.3464,7184.0
2023-06-02 13:00:00,245.69,245.75,245.64,245.7,6285.0,237.3657,237.4237,237.3174,237.3754,6285.0
2023-06-02 13:10:00,245.7,245.71,245.3,245.33,8189.0,237.3754,237.3851,236.9889,237.0179,8189.0
2023-06-02 13:20:00,245.36,245.4,245.24,245.26,4840.0,237.0469,237.0856,236.931,236.9503,4840.0
2023-06-02 13:30:00,245.25,245.25,244.78,244.81,4671.0,236.9406,236.9406,236.4866,236.5155,4671.0
2023-06-02 13:40:00,244.81,244.89,244.76,244.83,4550.0,236.5155,236.5928,236.4672,236.5349,4550.0
2023-06-02 13:50:00,244.85,245.41,244.85,245.38,4660.0,236.5542,237.0952,236.5542,237.0662,4660.0
2023-06-02 14:00:00,245.41,245.43,245.05,245.06,9075.0,237.0952,237.1145,236.7474,236.7571,9075.0
2023-06-02 14:10:00,245.04,245.26,245.0,245.21,12942.0,236.7378,236.9503,236.6991,236.902,12942.0
2023-06-02 14:20:00,245.26,245.7,245.26,245.39,9603.0,236.9503,237.3754,236.9503,237.0759,9603.0
2023-06-02 14:30:00,245.44,245.57,245.36,245.41,6742.0,237.1242,237.2498,237.0469,237.0952,6742.0
2023-06-02 14:40:00,245.5,245.75,245.45,245.72,6540.0,237.1822,237.4237,237.1339,237.3947,6540.0
2023-06-02 14:50:00,245.68,245.69,245.16,245.29,8065.0,237.3561,237.3657,236.8537,236.9793,8065.0
2023-06-02 15:00:00,245.32,245.44,245.24,245.24,8310.0,237.0083,237.1242,236.931,236.931,8310.0
2023-06-02 15:10:00,245.23,245.58,245.17,245.52,8322.0,236.9213,237.2595,236.8634,237.2015,8322.0
2023-06-02 15:20:00,245.54,245.54,245.32,245.32,10700.0,237.2208,237.2208,237.0083,237.0083,10700.0
2023-06-02 15:30:00,245.34,245.41,245.25,245.41,13354.0,237.0276,237.0952,236.9406,237.0952,13354.0
2023-06-02 15:40:00,245.4,245.45,244.98,245.42,19197.0,237.0856,237.1339,236.6798,237.1049,19197.0
2023-06-02 15:50:00,245.4,245.6,245.27,245.32,71294.0,237.0856,237.2788,236.96,237.0083,71294.0
2023-06-05 09:30:00,245.1,245.53,244.98,245.49,9124.0,236.7957,237.2112,236.6798,237.1725,9124.0
2023-06-05 09:40:00,245.3,245.77,245.26,245.68,3625.0,236.9889,237.443,236.9503,237.3561,3625.0
2023-06-05 09:50:00,245.54,245.69,245.14,245.63,2150.0,237.2208,237.3657,236.8344,237.3078,2150.0
2023-06-05 10:00:00,245.63,246.58,245.13,245.42,6173.0,237.3078,238.2256,236.8247,237.1049,6173.0
2023-06-05 10:10:00,245.42,246.23,245.39,246.23,9090.0,237.1049,237.8874,237.0759,237.8874,9090.0
2023-06-05 10:20:00,246.2,246.6,246.13,246.48,9994.0,237.8585,238.2449,237.7908,238.129,9994.0
2023-06-05 10:30:00,246.46,246.55,246.16,246.42,7104.0,238.1096,238.1966,237.8198,238.071,7104.0
2023-06-05 10:40:00,246.46,246.71,246.33,246.6,18522.0,238.1096,238.3512,237.984,238.2449,18522.0
2023-06-05 10:50:00,246.54,246.63,246.09,246.22,5286.0,238.1869,238.2739,237.7522,237.8778,5286.0
2023-06-05 11:00:00,246.22,246.55,246.18,246.2,3746.0,237.8778,238.1966,237.8391,237.8585,3746.0
2023-06-05 11:10:00,246.21,246.45,246.17,246.17,5605.0,237.8681,238.1,237.8295,237.8295,5605.0
2023-06-05 11:20:00,246.26,246.26,245.73,245.94,6573.0,237.9164,237.9164,237.4044,237.6073,6573.0
2023-06-05 11:30:00,246.04,246.29,246.0,246.1,6987.0,237.7039,237.9454,237.6652,237.7618,6987.0
2023-06-05 11:40:00,246.03,246.2,245.87,246.01,7069.0,237.6942,237.8585,237.5396,237.6749,7069.0
2023-06-05 11:50:00,246.01,246.01,245.56,245.6,8447.0,237.6749,237.6749,237.2401,237.2788,8447.0
2023-06-05 12:00:00,245.62,245.64,245.13,245.26,10132.0,237.2981,237.3174,236.8247,236.9503,10132.0
2023-06-05 12:10:00,245.36,245.66,245.07,245.1,13300.0,237.0469,237.3367,236.7667,236.7957,13300.0
2023-06-05 12:20:00,245.06,245.06,244.73,244.94,9153.0,236.7571,236.7571,236.4383,236.6411,9153.0
2023-06-05 12:30:00,245.02,245.11,244.62,244.64,7575.0,236.7184,236.8054,236.332,236.3513,7575.0
2023-06-05 12:40:00,244.6,244.76,244.45,244.55,7699.0,236.3127,236.4672,236.1677,236.2644,7699.0
2023-06-05 12:50:00,244.55,244.56,244.28,244.46,7381.0,236.2644,236.274,236.0035,236.1774,7381.0
2023-06-05 13:00:00,244.47,244.65,244.42,244.51,6582.0,236.1871,236.361,236.1388,236.2257,6582.0
2023-06-05 13:10:00,244.52,244.52,243.96,244.29,9649.0,236.2354,236.2354,235.6943,236.0132,9649.0
2023-06-05 13:20:00,244.34,244.51,243.86,243.9,5608.0,236.0615,236.2257,235.5977,235.6364,5608.0
2023-06-05 13:30:00,243.86,243.98,243.67,243.79,7879.0,235.5977,235.7137,235.4142,235.5301,7879.0
2023-06-05 13:40:00,243.76,243.82,243.53,243.75,6693.0,235.5011,235.5591,235.2789,235.4915,6693.0
2023-06-05 13:50:00,243.7,244.28,243.66,244.28,5088.0,235.4432,236.0035,235.4045,236.0035,5088.0
2023-06-05 14:00:00,244.29,244.41,244.16,244.24,7609.0,236.0132,236.1291,235.8876,235.9649,7609.0
2023-06-05 14:10:00,244.26,244.48,244.2,244.48,8329.0,235.9842,236.1967,235.9262,236.1967,8329.0
2023-06-05 14:20:00,244.43,244.45,244.22,244.39,9992.0,236.1484,236.1677,235.9455,236.1098,9992.0
2023-06-05 14:30:00,244.38,244.49,244.03,244.06,7892.0,236.1001,236.2064,235.762,235.791,7892.0
2023-06-05 14:40:00,244.06,244.15,243.99,244.13,9983.0,235.791,235.8779,235.7233,235.8586,9983.0
2023-06-05 14:50:00,244.16,244.68,244.16,244.6,9907.0,235.8876,236.39,235.8876,236.3127,9907.0
2023-06-05 15:00:00,244.61,244.75,244.16,244.35,15229.0,236.3223,236.4576,235.8876,236.0711,15229.0
2023-06-05 15:10:00,244.35,244.38,244.14,244.21,10443.0,236.0711,236.1001,235.8682,235.9359,10443.0
2023-06-05 15:20:00,244.21,244.65,244.18,244.61,10389.0,235.9359,236.361,235.9069,236.3223,10389.0
2023-06-05 15:30:00,244.62,244.83,244.54,244.62,11342.0,236.332,236.5349,236.2547,236.332,11342.0
2023-06-05 15:40:00,244.57,244.63,244.31,244.62,16435.0,236.2837,236.3416,236.0325,236.332,16435.0
2023-06-05 15:50:00,244.66,244.75,244.15,244.18,77407.0,236.3706,236.4576,235.8779,235.9069,77407.0
2023-06-06 09:30:00,248.43,248.43,245.06,245.06,38558.0,240.0129,240.0129,236.7571,236.7571,38558.0
2023-06-06 09:40:00,244.96,245.54,244.27,244.43,31689.0,236.6605,237.2208,235.9938,236.1484,31689.0
2023-06-06 09:50:00,244.7,245.37,243.46,243.74,23223.0,236.4093,237.0566,235.2113,235.4818,23223.0
2023-06-06 10:00:00,243.72,244.42,243.62,244.42,13736.0,235.4625,236.1388,235.3659,236.1388,13736.0
2023-06-06 10:10:00,244.34,244.4,243.69,243.76,12237.0,236.0615,236.1194,235.4335,235.5011,12237.0
2023-06-06 10:20:00,243.76,244.28,243.64,244.25,13177.0,235.5011,236.0035,235.3852,235.9745,13177.0
2023-06-06 10:30:00,244.33,244.79,244.05,244.14,17958.0,236.0518,236.4962,235.7813,235.8682,17958.0
2023-06-06 10:40:00,244.09,244.48,244.09,244.36,5946.0,235.8199,236.1967,235.8199,236.0808,5946.0
2023-06-06 10:50:00,244.32,244.32,243.77,243.87,8955.0,236.0421,236.0421,235.5108,235.6074,8955.0
2023-06-06 11:00:00,243.93,244.64,243.93,244.46,4071.0,235.6654,236.3513,235.6654,236.1774,4071.0
2023-06-06 11:10:00,244.49,244.51,244.02,244.11,5868.0,236.2064,236.2257,235.7523,235.8393,5868.0
2023-06-06 11:20:00,244.05,244.27,244.01,244.16,7277.0,235.7813,235.9938,235.7427,235.8876,7277.0
2023-06-06 11:30:00,244.24,244.33,244.01,244.18,9337.0,235.9649,236.0518,235.7427,235.9069,9337.0
2023-06-06 11:40:00,244.17,244.17,243.81,243.81,7300.0,235.8972,235.8972,235.5494,235.5494,7300.0
2023-06-06 11:50:00,243.71,243.71,243.12,243.12,7031.0,235.4528,235.4528,234.8828,234.8828,7031.0
2023-06-06 12:00:00,243.16,243.81,243.07,243.77,4299.0,234.9215,235.5494,234.8345,235.5108,4299.0
2023-06-06 12:10:00,243.86,244.02,243.65,243.65,3805.0,235.5977,235.7523,235.3948,235.3948,3805.0
2023-06-06 12:20:00,243.68,243.71,243.36,243.41,10801.0,235.4238,235.4528,235.1147,235.163,10801.0
2023-06-06 12:30:00,243.47,243.48,243.23,243.23,4351.0,235.2209,235.2306,234.9891,234.9891,4351.0
2023-06-06 12:40:00,243.28,243.28,242.95,242.95,13629.0,235.0374,235.0374,234.7186,234.7186,13629.0
2023-06-06 12:50:00,243.04,243.06,242.82,242.97,5823.0,234.8055,234.8248,234.593,234.7379,5823.0
2023-06-06 13:00:00,242.98,243.23,242.87,243.2,22004.0,234.7476,234.9891,234.6413,234.9601,22004.0
2023-06-06 13:10:00,243.26,243.32,242.39,242.46,15312.0,235.0181,235.076,234.1775,234.2452,15312.0
2023-06-06 13:20:00,242.47,242.57,242.21,242.21,5389.0,234.2548,234.3514,234.0036,234.0036,5389.0
2023-06-06 13:30:00,242.26,242.26,241.86,242.24,12725.0,234.0519,234.0519,233.6655,234.0326,12725.0
2023-06-06 13:40:00,242.37,242.61,242.2,242.21,4582.0,234.1582,234.3901,233.994,234.0036,4582.0
2023-06-06 13:50:00,242.22,242.52,242.13,242.13,9149.0,234.0133,234.3031,233.9263,233.9263,9149.0
2023-06-06 14:00:00,242.13,242.17,241.91,242.11,11409.0,233.9263,233.965,233.7138,233.907,11409.0
2023-06-06 14:10:00,242.07,242.41,242.07,242.37,7562.0,233.8684,234.1969,233.8684,234.1582,7562.0
2023-06-06 14:20:00,242.42,242.83,242.37,242.58,6338.0,234.2065,234.6026,234.1582,234.3611,6338.0
2023-06-06 14:30:00,242.69,243.25,242.66,242.87,16331.0,234.4674,235.0084,234.4384,234.6413,16331.0
2023-06-06 14:40:00,242.94,243.25,242.94,243.01,5041.0,234.7089,235.0084,234.7089,234.7765,5041.0
2023-06-06 14:50:00,243.01,243.14,242.94,242.97,5967.0,234.7765,234.9021,234.7089,234.7379,5967.0
2023-06-06 15:00:00,243.0,243.0,242.6,242.65,9024.0,234.7669,234.7669,234.3804,234.4287,9024.0
2023-06-06 15:10:00,242.65,243.03,242.65,242.92,7503.0,234.4287,234.7959,234.4287,234.6896,7503.0
2023-06-06 15:20:00,242.97,243.06,242.78,242.78,10223.0,234.7379,234.8248,234.5543,234.5543,10223.0
2023-06-06 15:30:00,242.85,242.93,242.71,242.84,15941.0,234.622,234.6992,234.4867,234.6123,15941.0
2023-06-06 15:40:00,242.75,243.33,242.73,243.24,34453.0,234.5253,235.0857,234.506,234.9987,34453.0
2023-06-06 15:50:00,243.22,243.22,242.47,242.57,111607.0,234.9794,234.9794,234.2548,234.3514,111607.0
2023-06-07 09:30:00,241.53,241.91,239.69,241.17,41904.0,233.3467,233.7138,231.569,232.9989,41904.0
2023-06-07 09:40:00,241.72,242.18,241.03,241.59,5547.0,233.5302,233.9747,232.8636,233.4046,5547.0
2023-06-07 09:50:00,241.6,241.7,240.93,241.13,7346.0,233.4143,233.5109,232.767,232.9602,7346.0
2023-06-07 10:00:00,241.03,241.16,240.03,240.11,10381.0,232.8636,232.9892,231.8975,231.9748,10381.0
2023-06-07 10:10:00,240.18,241.13,240.17,241.13,9795.0,232.0424,232.9602,232.0328,232.9602,9795.0
2023-06-07 10:20:00,241.22,241.4,240.85,241.35,9999.0,233.0472,233.2211,232.6897,233.1728,9999.0
2023-06-07 10:30:00,241.32,242.43,241.14,242.13,10999.0,233.1438,234.2162,232.9699,233.9263,10999.0
2023-06-07 10:40:00,242.1,242.8,241.95,242.8,13099.0,233.8974,234.5736,233.7524,234.5736,13099.0
2023-06-07 10:50:00,242.78,243.35,242.78,243.22,8328.0,234.5543,235.105,234.5543,234.9794,8328.0
2023-06-07 11:00:00,243.15,243.71,243.06,243.59,8185.0,234.9118,235.4528,234.8248,235.3369,8185.0
2023-06-07 11:10:00,243.73,244.07,243.45,243.53,6900.0,235.4721,235.8006,235.2016,235.2789,6900.0
2023-06-07 11:20:00,243.47,243.52,243.06,243.2,6118.0,235.2209,235.2693,234.8248,234.9601,6118.0
2023-06-07 11:30:00,243.14,243.37,242.94,242.99,7100.0,234.9021,235.1243,234.7089,234.7572,7100.0
2023-06-07 11:40:00,243.0,243.29,242.59,242.87,19120.0,234.7669,235.047,234.3708,234.6413,19120.0
2023-06-07 11:50:00,242.87,243.01,242.67,242.97,5952.0,234.6413,234.7765,234.4481,234.7379,5952.0
2023-06-07 12:00:00,242.94,243.31,242.85,243.31,3884.0,234.7089,235.0664,234.622,235.0664,3884.0
2023-06-07 12:10:00,243.18,243.32,242.99,243.15,10431.0,234.9408,235.076,234.7572,234.9118,10431.0
2023-06-07 12:20:00,243.22,243.25,242.96,243.24,5885.0,234.9794,235.0084,234.7282,234.9987,5885.0
2023-06-07 12:30:00,243.26,243.45,243.13,243.45,5675.0,235.0181,235.2016,234.8925,235.2016,5675.0
2023-06-07 12:40:00,243.44,243.72,243.16,243.16,6030.0,235.192,235.4625,234.9215,234.9215,6030.0
2023-06-07 12:50:00,243.15,243.38,243.08,243.35,7599.0,234.9118,235.134,234.8442,235.105,7599.0
2023-06-07 13:00:00,243.25,243.25,243.07,243.07,6839.0,235.0084,235.0084,234.8345,234.8345,6839.0
2023-06-07 13:10:00,243.05,243.07,242.77,242.81,9122.0,234.8152,234.8345,234.5447,234.5833,9122.0
2023-06-07 13:20:00,242.8,242.83,242.28,242.64,12779.0,234.5736,234.6026,234.0713,234.4191,12779.0
2023-06-07 13:30:00,242.67,242.96,242.66,242.94,5212.0,234.4481,234.7282,234.4384,234.7089,5212.0
2023-06-07 13:40:00,242.95,243.24,242.94,243.09,7203.0,234.7186,234.9987,234.7089,234.8538,7203.0
2023-06-07 13:50:00,243.14,243.67,242.98,243.67,4450.0,234.9021,235.4142,234.7476,235.4142,4450.0
2023-06-07 14:00:00,243.65,243.65,243.3,243.57,10110.0,235.3948,235.3948,235.0567,235.3176,10110.0
2023-06-07 14:10:00,243.52,243.65,243.41,243.55,5851.0,235.2693,235.3948,235.163,235.2982,5851.0
2023-06-07 14:20:00,243.64,244.04,243.6,243.94,5802.0,235.3852,235.7716,235.3465,235.675,5802.0
2023-06-07 14:30:00,243.93,243.99,243.76,243.91,7833.0,235.6654,235.7233,235.5011,235.646,7833.0
2023-06-07 14:40:00,243.87,243.92,243.49,243.62,16949.0,235.6074,235.6557,235.2403,235.3659,16949.0
2023-06-07 14:50:00,243.66,243.66,243.42,243.56,8722.0,235.4045,235.4045,235.1726,235.3079,8722.0
2023-06-07 15:00:00,243.57,243.71,243.52,243.61,13355.0,235.3176,235.4528,235.2693,235.3562,13355.0
2023-06-07 15:10:00,243.56,243.92,243.52,243.91,12080.0,235.3079,235.6557,235.2693,235.646,12080.0
2023-06-07 15:20:00,243.91,244.02,243.72,243.72,19815.0,235.646,235.7523,235.4625,235.4625,19815.0
2023-06-07 15:30:00,243.72,243.9,243.65,243.81,22285.0,235.4625,235.6364,235.3948,235.5494,22285.0
2023-06-07 15:40:00,243.81,243.89,243.42,243.71,40082.0,235.5494,235.6267,235.1726,235.4528,40082.0
2023-06-07 15:50:00,243.74,243.79,243.05,243.32,95118.0,235.4818,235.5301,234.8152,235.076,95118.0
2023-06-08 09:30:00,243.44,243.69,243.44,243.6,4699.0,235.192,235.4335,235.192,235.3465,4699.0
2023-06-08 09:40:00,243.29,243.29,242.63,243.04,3348.0,235.047,235.047,234.4094,234.8055,3348.0
2023-06-08 09:50:00,243.18,243.6,243.18,243.47,2250.0,234.9408,235.3465,234.9408,235.2209,2250.0
2023-06-08 10:00:00,243.53,244.08,243.47,244.08,13701.0,235.2789,235.8103,235.2209,235.8103,13701.0
2023-06-08 10:10:00,244.02,244.05,243.55,243.76,4975.0,235.7523,235.7813,235.2982,235.5011,4975.0
2023-06-08 10:20:00,243.7,243.78,243.39,243.42,4536.0,235.4432,235.5204,235.1437,235.1726,4536.0
2023-06-08 10:30:00,243.44,243.48,243.1,243.14,6034.0,235.192,235.2306,234.8635,234.9021,6034.0
2023-06-08 10:40:00,243.08,243.08,242.86,242.94,5116.0,234.8442,234.8442,234.6316,234.7089,5116.0
2023-06-08 10:50:00,242.89,243.01,242.89,243.0,9850.0,234.6606,234.7765,234.6606,234.7669,9850.0
2023-06-08 11:00:00,242.99,242.99,242.61,242.95,5117.0,234.7572,234.7572,234.3901,234.7186,5117.0
2023-06-08 11:10:00,242.9,242.98,242.55,242.61,5642.0,234.6703,234.7476,234.3321,234.3901,5642.0
2023-06-08 11:20:00,242.54,242.71,242.42,242.58,6829.0,234.3225,234.4867,234.2065,234.3611,6829.0
2023-06-08 11:30:00,242.69,242.78,242.47,242.54,5413.0,234.4674,234.5543,234.2548,234.3225,5413.0
2023-06-08 11:40:00,242.51,243.01,242.51,242.91,6367.0,234.2935,234.7765,234.2935,234.6799,6367.0
2023-06-08 11:50:00,242.94,243.02,242.86,242.9,2935.0,234.7089,234.7862,234.6316,234.6703,2935.0
2023-06-08 12:00:00,242.94,243.0,242.85,242.98,3672.0,234.7089,234.7669,234.622,234.7476,3672.0
2023-06-08 12:10:00,243.02,243.04,242.81,242.91,4057.0,234.7862,234.8055,234.5833,234.6799,4057.0
2023-06-08 12:20:00,242.95,243.43,242.95,243.43,3431.0,234.7186,235.1823,234.7186,235.1823,3431.0
2023-06-08 12:30:00,243.37,243.5,242.93,243.0,4622.0,235.1243,235.2499,234.6992,234.7669,4622.0
2023-06-08 12:40:00,242.99,243.01,242.66,242.66,6105.0,234.7572,234.7765,234.4384,234.4384,6105.0
2023-06-08 12:50:00,242.64,242.83,242.63,242.75,3538.0,234.4191,234.6026,234.4094,234.5253,3538.0
2023-06-08 13:00:00,242.71,242.81,242.6,242.61,8074.0,234.4867,234.5833,234.3804,234.3901,8074.0
2023-06-08 13:10:00,242.66,242.92,242.65,242.89,4313.0,234.4384,234.6896,234.4287,234.6606,4313.0
2023-06-08 13:20:00,242.93,243.17,242.89,243.11,9041.0,234.6992,234.9311,234.6606,234.8731,9041.0
2023-06-08 13:30:00,243.2,243.22,243.05,243.19,5994.0,234.9601,234.9794,234.8152,234.9504,5994.0
2023-06-08 13:40:00,243.14,243.67,243.14,243.67,11491.0,234.9021,235.4142,234.9021,235.4142,11491.0
2023-06-08 13:50:00,243.77,243.83,243.6,243.64,4633.0,235.5108,235.5688,235.3465,235.3852,4633.0
2023-06-08 14:00:00,243.66,243.83,243.65,243.68,3336.0,235.4045,235.5688,235.3948,235.4238,3336.0
2023-06-08 14:10:00,243.66,243.98,243.64,243.84,8306.0,235.4045,235.7137,235.3852,235.5784,8306.0
2023-06-08 14:20:00,243.83,243.93,243.76,243.87,4455.0,235.5688,235.6654,235.5011,235.6074,4455.0
2023-06-08 14:30:00,243.96,244.78,243.96,244.78,11822.0,235.6943,236.4866,235.6943,236.4866,11822.0
2023-06-08 14:40:00,244.73,244.9,244.45,244.45,10536.0,236.4383,236.6025,236.1677,236.1677,10536.0
2023-06-08 14:50:00,244.35,244.71,244.3,244.7,9059.0,236.0711,236.4189,236.0228,236.4093,9059.0
2023-06-08 15:00:00,244.79,244.98,244.74,244.98,4913.0,236.4962,236.6798,236.4479,236.6798,4913.0
2023-06-08 15:10:00,244.96,245.12,244.71,244.72,6600.0,236.6605,236.815,236.4189,236.4286,6600.0
2023-06-08 15:20:00,244.79,245.15,244.79,245.04,6111.0,236.4962,236.844,236.4962,236.7378,6111.0
2023-06-08 15:30:00,245.0,245.14,244.81,244.82,12903.0,236.6991,236.8344,236.5155,236.5252,12903.0
2023-06-08 15:40:00,244.86,245.04,244.81,244.92,13448.0,236.5639,236.7378,236.5155,236.6218,13448.0
2023-06-08 15:50:00,244.96,245.05,244.35,244.4,77906.0,236.6605,236.7474,236.0711,236.1194,77906.0
2023-06-09 09:30:00,243.67,244.1,243.49,244.08,11202.0,235.4142,235.8296,235.2403,235.8103,11202.0
2023-06-09 09:40:00,244.17,244.41,243.88,244.15,6357.0,235.8972,236.1291,235.6171,235.8779,6357.0
2023-06-09 09:50:00,244.36,244.36,243.97,244.26,7905.0,236.0808,236.0808,235.704,235.9842,7905.0
2023-06-09 10:00:00,244.21,244.55,244.18,244.34,7334.0,235.9359,236.2644,235.9069,236.0615,7334.0
2023-06-09 10:10:00,244.3,244.55,244.21,244.44,4596.0,236.0228,236.2644,235.9359,236.1581,4596.0
2023-06-09 10:20:00,244.49,244.49,243.92,243.93,8947.0,236.2064,236.2064,235.6557,235.6654,8947.0
2023-06-09 10:30:00,244.08,244.1,243.85,243.93,5760.0,235.8103,235.8296,235.5881,235.6654,5760.0
2023-06-09 10:40:00,243.97,244.08,243.7,243.78,7268.0,235.704,235.8103,235.4432,235.5204,7268.0
2023-06-09 10:50:00,243.75,243.88,243.27,243.51,17699.0,235.4915,235.6171,235.0277,235.2596,17699.0
2023-06-09 11:00:00,243.69,243.69,243.35,243.36,6142.0,235.4335,235.4335,235.105,235.1147,6142.0
2023-06-09 11:10:00,243.35,243.45,242.97,243.07,16846.0,235.105,235.2016,234.7379,234.8345,16846.0
2023-06-09 11:20:00,242.99,243.01,242.52,242.88,11920.0,234.7572,234.7765,234.3031,234.6509,11920.0
2023-06-09 11:30:00,242.94,243.24,242.52,242.57,15406.0,234.7089,234.9987,234.3031,234.3514,15406.0
2023-06-09 11:40:00,242.68,242.89,242.55,242.78,8532.0,234.4577,234.6606,234.3321,234.5543,8532.0
2023-06-09 11:50:00,242.73,242.75,242.32,242.52,4356.0,234.506,234.5253,234.1099,234.3031,4356.0
2023-06-09 12:00:00,242.5,242.53,242.11,242.19,5068.0,234.2838,234.3128,233.907,233.9843,5068.0
2023-06-09 12:10:00,242.32,242.35,242.09,242.23,7378.0,234.1099,234.1389,233.8877,234.023,7378.0
2023-06-09 12:20:00,242.27,242.36,241.97,242.36,12201.0,234.0616,234.1486,233.7718,234.1486,12201.0
2023-06-09 12:30:00,242.35,242.38,241.97,241.99,6074.0,234.1389,234.1679,233.7718,233.7911,6074.0
2023-06-09 12:40:00,242.01,242.22,241.99,242.13,10067.0,233.8104,234.0133,233.7911,233.9263,10067.0
2023-06-09 12:50:00,242.08,242.43,242.05,242.35,6480.0,233.878,234.2162,233.8491,234.1389,6480.0
2023-06-09 13:00:00,242.34,242.51,242.32,242.51,8502.0,234.1292,234.2935,234.1099,234.2935,8502.0
2023-06-09 13:10:00,242.49,243.03,242.47,243.03,13380.0,234.2742,234.7959,234.2548,234.7959,13380.0
2023-06-09 13:20:00,243.03,243.21,242.83,243.08,5912.0,234.7959,234.9698,234.6026,234.8442,5912.0
2023-06-09 13:30:00,243.15,243.18,243.03,243.1,5047.0,234.9118,234.9408,234.7959,234.8635,5047.0
2023-06-09 13:40:00,243.03,243.13,242.68,242.7,10371.0,234.7959,234.8925,234.4577,234.477,10371.0
2023-06-09 13:50:00,242.64,242.64,242.4,242.63,6559.0,234.4191,234.4191,234.1872,234.4094,6559.0
2023-06-09 14:00:00,242.58,243.01,242.58,243.01,6697.0,234.3611,234.7765,234.3611,234.7765,6697.0
2023-06-09 14:10:00,243.05,243.07,242.89,242.89,2400.0,234.8152,234.8345,234.6606,234.6606,2400.0
2023-06-09 14:20:00,242.84,243.03,242.8,242.83,7292.0,234.6123,234.7959,234.5736,234.6026,7292.0
2023-06-09 14:30:00,242.89,242.93,242.59,242.59,6787.0,234.6606,234.6992,234.3708,234.3708,6787.0
2023-06-09 14:40:00,242.56,242.58,242.2,242.26,10692.0,234.3418,234.3611,233.994,234.0519,10692.0
2023-06-09 14:50:00,242.32,242.44,242.21,242.38,12570.0,234.1099,234.2258,234.0036,234.1679,12570.0
2023-06-09 15:00:00,242.33,242.6,242.21,242.32,9297.0,234.1196,234.3804,234.0036,234.1099,9297.0
2023-06-09 15:10:00,242.22,242.6,242.15,242.25,11931.0,234.0133,234.3804,233.9457,234.0423,11931.0
2023-06-09 15:20:00,242.33,242.33,242.16,242.26,15425.0,234.1196,234.1196,233.9553,234.0519,15425.0
2023-06-09 15:30:00,242.27,242.29,242.0,242.02,18458.0,234.0616,234.0809,233.8008,233.8201,18458.0
2023-06-09 15:40:00,242.03,242.18,241.87,241.88,31378.0,233.8297,233.9747,233.6752,233.6848,31378.0
2023-06-09 15:50:00,241.84,241.87,241.43,241.67,106114.0,233.6462,233.6752,233.2501,233.4819,106114.0
2023-06-12 09:30:00,242.08,242.08,241.54,241.79,7724.0,233.878,233.878,233.3563,233.5979,7724.0
2023-06-12 09:40:00,241.99,242.06,241.29,242.06,9232.0,233.7911,233.8587,233.1148,233.8587,9232.0
2023-06-12 09:50:00,241.9,242.17,241.77,242.02,3538.0,233.7041,233.965,233.5785,233.8201,3538.0
2023-06-12 10:00:00,242.0,242.26,241.9,242.15,5263.0,233.8008,234.0519,233.7041,233.9457,5263.0
2023-06-12 10:10:00,242.15,242.6,241.99,242.0,9413.0,233.9457,234.3804,233.7911,233.8008,9413.0
2023-06-12 10:20:00,241.96,242.13,241.63,241.92,7633.0,233.7621,233.9263,233.4433,233.7235,7633.0
2023-06-12 10:30:00,241.8,241.81,241.42,241.68,5212.0,233.6075,233.6172,233.2404,233.4916,5212.0
2023-06-12 10:40:00,241.58,241.59,241.42,241.58,4289.0,233.395,233.4046,233.2404,233.395,4289.0
2023-06-12 10:50:00,241.68,241.73,241.65,241.65,800.0,233.4916,233.5399,233.4626,233.4626,800.0
2023-06-12 11:00:00,241.67,242.0,241.67,241.96,3259.0,233.4819,233.8008,233.4819,233.7621,3259.0
2023-06-12 11:10:00,242.03,242.03,241.86,241.92,6364.0,233.8297,233.8297,233.6655,233.7235,6364.0
2023-06-12 11:20:00,241.95,242.32,241.92,242.32,8746.0,233.7524,234.1099,233.7235,234.1099,8746.0
2023-06-12 11:30:00,242.3,242.35,242.11,242.11,5379.0,234.0906,234.1389,233.907,233.907,5379.0
2023-06-12 11:40:00,242.18,242.35,242.09,242.22,3569.0,233.9747,234.1389,233.8877,234.0133,3569.0
2023-06-12 11:50:00,242.18,242.2,241.95,242.02,4109.0,233.9747,233.994,233.7524,233.8201,4109.0
2023-06-12 12:00:00,241.98,242.32,241.95,242.31,6427.0,233.7814,234.1099,233.7524,234.1003,6427.0
2023-06-12 12:10:00,242.37,242.49,242.2,242.32,10087.0,234.1582,234.2742,233.994,234.1099,10087.0
2023-06-12 12:20:00,242.34,242.4,242.08,242.1,4290.0,234.1292,234.1872,233.878,233.8974,4290.0
2023-06-12 12:30:00,242.1,242.37,242.1,242.31,9920.0,233.8974,234.1582,233.8974,234.1003,9920.0
2023-06-12 12:40:00,242.33,242.7,242.33,242.56,4746.0,234.1196,234.477,234.1196,234.3418,4746.0
2023-06-12 12:50:00,242.51,242.55,242.38,242.5,5160.0,234.2935,234.3321,234.1679,234.2838,5160.0
2023-06-12 13:00:00,242.49,242.49,242.42,242.47,1975.0,234.2742,234.2742,234.2065,234.2548,1975.0
2023-06-12 13:10:00,242.47,242.51,242.42,242.47,2969.0,234.2548,234.2935,234.2065,234.2548,2969.0
2023-06-12 13:20:00,242.47,242.69,242.46,242.59,7979.0,234.2548,234.4674,234.2452,234.3708,7979.0
2023-06-12 13:30:00,242.6,242.65,242.53,242.65,9739.0,234.3804,234.4287,234.3128,234.4287,9739.0
2023-06-12 13:40:00,242.68,242.77,242.66,242.73,5480.0,234.4577,234.5447,234.4384,234.506,5480.0
2023-06-12 13:50:00,242.73,242.97,242.66,242.75,8233.0,234.506,234.7379,234.4384,234.5253,8233.0
2023-06-12 14:00:00,242.76,242.78,242.49,242.63,69492.0,234.535,234.5543,234.2742,234.4094,69492.0
2023-06-12 14:10:00,242.7,242.94,242.61,242.84,23731.0,234.477,234.7089,234.3901,234.6123,23731.0
2023-06-12 14:20:00,242.93,243.15,242.8,243.13,8804.0,234.6992,234.9118,234.5736,234.8925,8804.0
2023-06-12 14:30:00,243.13,243.54,243.11,243.54,3251.0,234.8925,235.2886,234.8731,235.2886,3251.0
2023-06-12 14:40:00,243.54,243.86,243.52,243.83,6634.0,235.2886,235.5977,235.2693,235.5688,6634.0
2023-06-12 14:50:00,243.84,243.86,243.52,243.74,12808.0,235.5784,235.5977,235.2693,235.4818,12808.0
2023-06-12 15:00:00,243.71,243.97,243.67,243.87,13155.0,235.4528,235.704,235.4142,235.6074,13155.0
2023-06-12 15:10:00,243.9,244.16,243.85,244.04,8627.0,235.6364,235.8876,235.5881,235.7716,8627.0
2023-06-12 15:20:00,244.01,244.3,243.98,244.23,9287.0,235.7427,236.0228,235.7137,235.9552,9287.0
2023-06-12 15:30:00,244.24,244.35,243.96,244.15,21300.0,235.9649,236.0711,235.6943,235.8779,21300.0
2023-06-12 15:40:00,244.14,244.31,244.03,244.24,29577.0,235.8682,236.0325,235.762,235.9649,29577.0
2023-06-12 15:50:00,244.36,244.59,244.14,244.44,135766.0,236.0808,236.303,235.8682,236.1581,135766.0
2023-06-13 09:30:00,244.0,245.41,243.33,245.4,16612.0,235.733,237.0952,235.0857,237.0856,16612.0
2023-06-13 09:40:00,245.46,245.82,245.22,245.76,4867.0,237.1435,237.4913,236.9117,237.4334,4867.0
2023-06-13 09:50:00,245.73,245.73,244.93,245.36,11706.0,237.4044,237.4044,236.6315,237.0469,11706.0
2023-06-13 10:00:00,245.39,246.16,245.12,246.13,15125.0,237.0759,237.8198,236.815,237.7908,15125.0
2023-06-13 10:10:00,246.0,246.2,245.89,246.1,12644.0,237.6652,237.8585,237.559,237.7618,12644.0
2023-06-13 10:20:00,246.11,246.2,245.84,245.98,50588.0,237.7715,237.8585,237.5107,237.6459,50588.0
2023-06-13 10:30:00,246.11,246.16,245.78,245.88,3591.0,237.7715,237.8198,237.4527,237.5493,3591.0
2023-06-13 10:40:00,245.99,246.58,245.99,246.18,17228.0,237.6556,238.2256,237.6556,237.8391,17228.0
2023-06-13 10:50:00,246.26,246.62,246.14,246.56,8364.0,237.9164,238.2642,237.8005,238.2063,8364.0
2023-06-13 11:00:00,246.54,246.87,246.52,246.87,5907.0,238.1869,238.5058,238.1676,238.5058,5907.0
2023-06-13 11:10:00,246.87,247.48,246.83,247.48,11827.0,238.5058,239.0951,238.4671,239.0951,11827.0
2023-06-13 11:20:00,247.49,247.73,247.03,247.04,25559.0,239.1047,239.3366,238.6603,238.67,25559.0
2023-06-13 11:30:00,247.05,247.05,246.43,246.66,92177.0,238.6797,238.6797,238.0807,238.3029,92177.0
2023-06-13 11:40:00,246.62,246.97,246.62,246.84,18901.0,238.2642,238.6024,238.2642,238.4768,18901.0
2023-06-13 11:50:00,246.84,247.02,246.62,246.75,11416.0,238.4768,238.6507,238.2642,238.3898,11416.0
2023-06-13 12:00:00,246.69,246.96,246.36,246.84,17569.0,238.3319,238.5927,238.013,238.4768,17569.0
2023-06-13 12:10:00,246.82,247.08,246.81,247.0,7175.0,238.4574,238.7086,238.4478,238.6313,7175.0
2023-06-13 12:20:00,247.06,247.31,246.81,247.02,77901.0,238.6893,238.9308,238.4478,238.6507,77901.0
2023-06-13 12:30:00,246.89,247.08,246.81,247.02,4010.0,238.5251,238.7086,238.4478,238.6507,4010.0
2023-06-13 12:40:00,247.02,247.08,246.78,246.95,8554.0,238.6507,238.7086,238.4188,238.583,8554.0
2023-06-13 12:50:00,246.94,247.03,246.84,247.01,3443.0,238.5734,238.6603,238.4768,238.641,3443.0
2023-06-13 13:00:00,247.04,247.25,246.98,247.02,2997.0,238.67,238.8729,238.612,238.6507,2997.0
2023-06-13 13:10:00,247.07,247.16,247.05,247.16,3926.0,238.699,238.7859,238.6797,238.7859,3926.0
2023-06-13 13:20:00,247.22,247.26,247.14,247.19,2936.0,238.8439,238.8825,238.7666,238.8149,2936.0
2023-06-13 13:30:00,247.3,247.31,247.12,247.13,1849.0,238.9212,238.9308,238.7473,238.7569,1849.0
2023-06-13 13:40:00,247.2,247.2,246.98,247.03,8529.0,238.8246,238.8246,238.612,238.6603,8529.0
2023-06-13 13:50:00,247.03,247.07,246.81,246.99,10920.0,238.6603,238.699,238.4478,238.6217,10920.0
2023-06-13 14:00:00,247.01,247.23,246.92,247.21,18733.0,238.641,238.8536,238.5541,238.8342,18733.0
2023-06-13 14:10:00,247.11,247.17,247.01,247.01,2510.0,238.7376,238.7956,238.641,238.641,2510.0
2023-06-13 14:20:00,247.08,247.08,246.71,246.86,13615.0,238.7086,238.7086,238.3512,238.4961,13615.0
2023-06-13 14:30:00,246.89,246.95,246.67,246.8,14267.0,238.5251,238.583,238.3125,238.4381,14267.0
2023-06-13 14:40:00,246.8,246.91,246.62,246.84,80112.0,238.4381,238.5444,238.2642,238.4768,80112.0
2023-06-13 14:50:00,246.82,246.89,246.77,246.81,1600.0,238.4574,238.5251,238.4091,238.4478,1600.0
2023-06-13 15:00:00,246.81,247.07,246.79,246.95,12505.0,238.4478,238.699,238.4285,238.583,12505.0
2023-06-13 15:10:00,246.98,247.1,246.97,247.03,6711.0,238.612,238.728,238.6024,238.6603,6711.0
2023-06-13 15:20:00,247.02,247.17,246.96,247.09,9973.0,238.6507,238.7956,238.5927,238.7183,9973.0
2023-06-13 15:30:00,247.13,247.19,246.97,247.09,16892.0,238.7569,238.8149,238.6024,238.7183,16892.0
2023-06-13 15:40:00,247.1,247.46,247.08,247.43,20581.0,238.728,239.0758,238.7086,239.0468,20581.0
2023-06-13 15:50:00,247.44,247.5,247.07,247.47,91447.0,239.0564,239.1144,238.699,239.0854,91447.0
2023-06-14 09:30:00,247.57,247.57,246.51,246.84,13795.0,239.182,239.182,238.1579,238.4768,13795.0
2023-06-14 09:40:00,246.72,246.72,245.85,246.45,7097.0,238.3608,238.3608,237.5203,238.1,7097.0
2023-06-14 09:50:00,246.31,247.08,246.31,246.71,41007.0,237.9647,238.7086,237.9647,238.3512,41007.0
2023-06-14 10:00:00,246.72,247.48,246.72,247.38,15817.0,238.3608,239.0951,238.3608,238.9985,15817.0
2023-06-14 10:10:00,247.43,247.79,246.9,247.03,8961.0,239.0468,239.3946,238.5347,238.6603,8961.0
2023-06-14 10:20:00,246.96,247.37,246.94,247.22,13159.0,238.5927,238.9888,238.5734,238.8439,13159.0
2023-06-14 10:30:00,247.33,247.49,247.16,247.42,8227.0,238.9502,239.1047,238.7859,239.0371,8227.0
2023-06-14 10:40:00,247.36,248.12,247.35,248.12,13017.0,238.9792,239.7134,238.9695,239.7134,13017.0
2023-06-14 10:50:00,248.01,248.01,247.53,247.58,28521.0,239.6071,239.6071,239.1434,239.1917,28521.0
2023-06-14 11:00:00,247.49,247.71,247.35,247.35,48258.0,239.1047,239.3173,238.9695,238.9695,48258.0
2023-06-14 11:10:00,247.47,247.75,247.2,247.68,3871.0,239.0854,239.3559,238.8246,239.2883,3871.0
2023-06-14 11:20:00,247.7,248.09,247.67,247.86,5117.0,239.3076,239.6844,239.2786,239.4622,5117.0
2023-06-14 11:30:00,247.91,248.0,247.7,247.83,8312.0,239.5105,239.5975,239.3076,239.4332,8312.0
2023-06-14 11:40:00,247.78,248.02,247.75,248.02,3648.0,239.3849,239.6168,239.3559,239.6168,3648.0
2023-06-14 11:50:00,248.01,248.1,247.89,247.94,3764.0,239.6071,239.6941,239.4912,239.5395,3764.0
2023-06-14 12:00:00,247.96,247.99,247.75,247.83,4241.0,239.5588,239.5878,239.3559,239.4332,4241.0
2023-06-14 12:10:00,247.89,248.03,247.81,247.97,4626.0,239.4912,239.6265,239.4139,239.5685,4626.0
2023-06-14 12:20:00,247.96,247.99,247.71,247.74,5780.0,239.5588,239.5878,239.3173,239.3463,5780.0
2023-06-14 12:30:00,247.73,247.73,247.48,247.5,2177.0,239.3366,239.3366,239.0951,239.1144,2177.0
2023-06-14 12:40:00,247.54,247.63,247.47,247.5,3692.0,239.1531,239.24,239.0854,239.1144,3692.0
2023-06-14 12:50:00,247.49,247.51,247.28,247.48,4623.0,239.1047,239.1241,238.9019,239.0951,4623.0
2023-06-14 13:00:00,247.43,247.5,247.16,247.37,5884.0,239.0468,239.1144,238.7859,238.9888,5884.0
2023-06-14 13:10:00,247.41,247.55,247.17,247.18,8983.0,239.0275,239.1627,238.7956,238.8052,8983.0
2023-06-14 13:20:00,247.17,247.27,247.11,247.18,10974.0,238.7956,238.8922,238.7376,238.8052,10974.0
2023-06-14 13:30:00,247.1,247.22,246.95,247.22,23000.0,238.728,238.8439,238.583,238.8439,23000.0
2023-06-14 13:40:00,247.2,247.37,247.09,247.29,7470.0,238.8246,238.9888,238.7183,238.9115,7470.0
2023-06-14 13:50:00,247.43,247.56,247.34,247.39,3375.0,239.0468,239.1724,238.9598,239.0081,3375.0
2023-06-14 14:00:00,247.04,247.33,246.09,246.32,50626.0,238.67,238.9502,237.7522,237.9744,50626.0
2023-06-14 14:10:00,246.45,246.45,246.05,246.1,11265.0,238.1,238.1,237.7135,237.7618,11265.0
2023-06-14 14:20:00,246.09,246.3,245.85,246.3,10155.0,237.7522,237.9551,237.5203,237.9551,10155.0
2023-06-14 14:30:00,246.28,246.69,246.09,246.54,28171.0,237.9357,238.3319,237.7522,238.1869,28171.0
2023-06-14 14:40:00,246.66,246.94,246.57,246.87,11439.0,238.3029,238.5734,238.2159,238.5058,11439.0
2023-06-14 14:50:00,246.88,247.04,246.66,246.86,10906.0,238.5154,238.67,238.3029,238.4961,10906.0
2023-06-14 15:00:00,246.88,247.68,246.86,247.46,15034.0,238.5154,239.2883,238.4961,239.0758,15034.0
2023-06-14 15:10:00,247.57,247.57,246.76,246.99,13738.0,239.182,239.182,238.3995,238.6217,13738.0
2023-06-14 15:20:00,247.04,247.56,247.04,247.26,23310.0,238.67,239.1724,238.67,238.8825,23310.0
2023-06-14 15:30:00,247.26,247.57,247.1,247.41,20239.0,238.8825,239.182,238.728,239.0275,20239.0
2023-06-14 15:40:00,247.38,247.42,246.58,246.58,37321.0,238.9985,239.0371,238.2256,238.2256,37321.0
2023-06-14 15:50:00,246.58,247.33,246.04,247.07,116779.0,238.2256,238.9502,237.7039,238.699,116779.0
2023-06-15 09:30:00,247.94,248.19,247.58,247.6,28988.0,239.5395,239.781,239.1917,239.211,28988.0
2023-06-15 09:40:00,247.8,249.14,247.62,248.98,23140.0,239.4042,240.6988,239.2303,240.5443,23140.0
2023-06-15 09:50:00,248.93,249.4,248.84,249.0,15687.0,240.496,240.95,240.409,240.5636,15687.0
2023-06-15 10:00:00,248.9,249.89,248.9,249.44,19827.0,240.467,241.4234,240.467,240.9887,19827.0
2023-06-15 10:10:00,249.53,249.84,249.4,249.77,12928.0,241.0756,241.3751,240.95,241.3075,12928.0
2023-06-15 10:20:00,249.72,250.1,249.66,249.87,16575.0,241.2592,241.6263,241.2012,241.4041,16575.0
2023-06-15 10:30:00,249.78,250.11,249.76,249.9,12279.0,241.3172,241.636,241.2978,241.4331,12279.0
2023-06-15 10:40:00,249.87,250.14,249.68,249.9,8556.0,241.4041,241.665,241.2205,241.4331,8556.0
2023-06-15 10:50:00,249.86,250.02,249.7,249.98,4840.0,241.3944,241.549,241.2399,241.5104,4840.0
2023-06-15 11:00:00,249.97,250.1,249.56,249.59,4399.0,241.5007,241.6263,241.1046,241.1336,4399.0
2023-06-15 11:10:00,249.61,249.64,249.05,249.05,5218.0,241.1529,241.1819,240.6119,240.6119,5218.0
2023-06-15 11:20:00,249.19,249.55,248.78,249.54,9223.0,240.7471,241.095,240.351,241.0853,9223.0
2023-06-15 11:30:00,249.54,249.64,249.31,249.43,9829.0,241.0853,241.1819,240.8631,240.979,9829.0
2023-06-15 11:40:00,249.46,249.51,248.93,249.14,8634.0,241.008,241.0563,240.496,240.6988,8634.0
2023-06-15 11:50:00,249.13,249.21,248.63,248.81,5409.0,240.6892,240.7665,240.2061,240.38,5409.0
2023-06-15 12:00:00,248.84,248.84,248.54,248.55,5716.0,240.409,240.409,240.1192,240.1288,5716.0
2023-06-15 12:10:00,248.62,249.07,248.6,249.05,7479.0,240.1965,240.6312,240.1771,240.6119,7479.0
2023-06-15 12:20:00,249.11,249.11,248.92,249.0,11180.0,240.6699,240.6699,240.4863,240.5636,11180.0
2023-06-15 12:30:00,248.98,249.14,248.92,248.93,9986.0,240.5443,240.6988,240.4863,240.496,9986.0
2023-06-15 12:40:00,248.9,249.2,248.84,249.2,6200.0,240.467,240.7568,240.409,240.7568,6200.0
2023-06-15 12:50:00,249.19,249.21,249.11,249.21,3114.0,240.7471,240.7665,240.6699,240.7665,3114.0
2023-06-15 13:00:00,249.15,249.15,248.42,248.49,5301.0,240.7085,240.7085,240.0032,240.0709,5301.0
2023-06-15 13:10:00,248.53,248.76,248.49,248.53,5792.0,240.1095,240.3317,240.0709,240.1095,5792.0
2023-06-15 13:20:00,248.54,248.85,248.5,248.83,17333.0,240.1192,240.4187,240.0805,240.3993,17333.0
2023-06-15 13:30:00,248.83,248.85,248.26,248.32,14907.0,240.3993,240.4187,239.8487,239.9066,14907.0
2023-06-15 13:40:00,248.32,248.49,248.25,248.39,7990.0,239.9066,240.0709,239.839,239.9743,7990.0
2023-06-15 13:50:00,248.44,248.53,248.38,248.42,8238.0,240.0226,240.1095,239.9646,240.0032,8238.0
2023-06-15 14:00:00,248.49,248.53,248.04,248.04,8063.0,240.0709,240.1095,239.6361,239.6361,8063.0
2023-06-15 14:10:00,248.08,248.23,248.01,248.1,8246.0,239.6748,239.8197,239.6071,239.6941,8246.0
2023-06-15 14:20:00,248.07,248.36,248.07,248.34,7915.0,239.6651,239.9453,239.6651,239.9259,7915.0
2023-06-15 14:30:00,248.34,248.38,248.19,248.33,10685.0,239.9259,239.9646,239.781,239.9163,10685.0
2023-06-15 14:40:00,248.34,248.48,248.3,248.32,10381.0,239.9259,240.0612,239.8873,239.9066,10381.0
2023-06-15 14:50:00,248.33,248.58,248.24,248.53,10613.0,239.9163,240.1578,239.8293,240.1095,10613.0
2023-06-15 15:00:00,248.61,249.14,248.61,249.14,19479.0,240.1868,240.6988,240.1868,240.6988,19479.0
2023-06-15 15:10:00,249.01,249.14,248.93,248.95,7648.0,240.5732,240.6988,240.496,240.5153,7648.0
2023-06-15 15:20:00,249.02,249.14,248.96,249.14,9671.0,240.5829,240.6988,240.5249,240.6988,9671.0
2023-06-15 15:30:00,249.13,249.21,248.97,249.03,22191.0,240.6892,240.7665,240.5346,240.5926,22191.0
2023-06-15 15:40:00,249.01,249.21,248.97,248.97,34425.0,240.5732,240.7665,240.5346,240.5346,34425.0
2023-06-15 15:50:00,249.02,249.2,248.71,249.2,164155.0,240.5829,240.7568,240.2834,240.7568,164155.0
2023-06-16 09:30:00,249.99,249.99,248.84,248.85,146733.0,241.52,241.52,240.409,240.4187,146733.0
2023-06-16 09:40:00,248.72,249.12,247.92,248.24,10730.0,240.2931,240.6795,239.5202,239.8293,10730.0
2023-06-16 09:50:00,248.41,249.02,248.16,249.02,5923.0,239.9936,240.5829,239.752,240.5829,5923.0
2023-06-16 10:00:00,248.85,249.46,248.85,249.39,9083.0,240.4187,241.008,240.4187,240.9404,9083.0
2023-06-16 10:10:00,249.31,249.79,249.2,249.78,8575.0,240.8631,241.3268,240.7568,241.3172,8575.0
2023-06-16 10:20:00,249.68,249.93,249.42,249.6,11063.0,241.2205,241.4621,240.9694,241.1433,11063.0
2023-06-16 10:30:00,249.58,249.58,248.57,248.77,20437.0,241.1239,241.1239,240.1482,240.3414,20437.0
2023-06-16 10:40:00,248.84,248.84,248.21,248.5,4578.0,240.409,240.409,239.8004,240.0805,4578.0
2023-06-16 10:50:00,248.54,248.88,248.54,248.74,11731.0,240.1192,240.4477,240.1192,240.3124,11731.0
2023-06-16 11:00:00,248.67,248.67,247.6,247.97,26724.0,240.2448,240.2448,239.211,239.5685,26724.0
2023-06-16 11:10:00,247.86,248.21,247.86,248.08,11154.0,239.4622,239.8004,239.4622,239.6748,11154.0
2023-06-16 11:20:00,248.1,248.1,247.74,247.9,9177.0,239.6941,239.6941,239.3463,239.5009,9177.0
2023-06-16 11:30:00,247.95,248.05,247.53,247.53,9495.0,239.5492,239.6458,239.1434,239.1434,9495.0
2023-06-16 11:40:00,247.56,247.72,247.4,247.7,8398.0,239.1724,239.327,239.0178,239.3076,8398.0
2023-06-16 11:50:00,247.7,247.78,247.58,247.69,7559.0,239.3076,239.3849,239.1917,239.298,7559.0
2023-06-16 12:00:00,247.66,247.75,247.55,247.6,7242.0,239.269,239.3559,239.1627,239.211,7242.0
2023-06-16 12:10:00,247.65,247.66,247.25,247.3,13343.0,239.2593,239.269,238.8729,238.9212,13343.0
2023-06-16 12:20:00,247.33,247.45,247.17,247.43,12289.0,238.9502,239.0661,238.7956,239.0468,12289.0
2023-06-16 12:30:00,247.49,247.5,247.31,247.34,3450.0,239.1047,239.1144,238.9308,238.9598,3450.0
2023-06-16 12:40:00,247.33,247.61,247.3,247.6,2736.0,238.9502,239.2207,238.9212,239.211,2736.0
2023-06-16 12:50:00,247.61,247.67,247.49,247.55,5678.0,239.2207,239.2786,239.1047,239.1627,5678.0
2023-06-16 13:00:00,247.57,247.59,247.19,247.24,5083.0,239.182,239.2014,238.8149,238.8632,5083.0
2023-06-16 13:10:00,247.2,247.38,247.07,247.38,4320.0,238.8246,238.9985,238.699,238.9985,4320.0
2023-06-16 13:20:00,247.35,247.54,247.32,247.38,5143.0,238.9695,239.1531,238.9405,238.9985,5143.0
2023-06-16 13:30:00,247.36,247.39,247.2,247.27,4010.0,238.9792,239.0081,238.8246,238.8922,4010.0
2023-06-16 13:40:00,247.27,247.36,247.11,247.11,3116.0,238.8922,238.9792,238.7376,238.7376,3116.0
2023-06-16 13:50:00,247.14,247.15,246.87,246.88,11188.0,238.7666,238.7763,238.5058,238.5154,11188.0
2023-06-16 14:00:00,246.9,247.04,246.63,246.74,11834.0,238.5347,238.67,238.2739,238.3802,11834.0
2023-06-16 14:10:00,246.69,246.79,246.16,246.19,7793.0,238.3319,238.4285,237.8198,237.8488,7793.0
2023-06-16 14:20:00,246.13,246.38,246.13,246.34,7876.0,237.7908,238.0324,237.7908,237.9937,7876.0
2023-06-16 14:30:00,246.36,246.4,246.17,246.4,8855.0,238.013,238.0517,237.8295,238.0517,8855.0
2023-06-16 14:40:00,246.43,246.43,245.78,245.83,9019.0,238.0807,238.0807,237.4527,237.501,9019.0
2023-06-16 14:50:00,245.82,245.82,245.49,245.59,10377.0,237.4913,237.4913,237.1725,237.2691,10377.0
2023-06-16 15:00:00,245.64,245.77,245.46,245.7,9088.0,237.3174,237.443,237.1435,237.3754,9088.0
2023-06-16 15:10:00,245.75,245.82,245.62,245.71,7783.0,237.4237,237.4913,237.2981,237.3851,7783.0
2023-06-16 15:20:00,245.75,246.24,245.75,246.01,10330.0,237.4237,237.8971,237.4237,237.6749,10330.0
2023-06-16 15:30:00,246.02,246.27,246.01,246.15,13441.0,237.6846,237.9261,237.6749,237.8101,13441.0
2023-06-16 15:40:00,246.13,246.46,245.82,246.46,47294.0,237.7908,238.1096,237.4913,238.1096,47294.0
2023-06-16 15:50:00,246.23,246.46,245.79,245.99,98886.0,237.8874,238.1096,237.4623,237.6556,98886.0
2023-06-20 09:30:00,245.86,246.88,245.16,245.82,18433.0,237.53,238.5154,236.8537,237.4913,18433.0
2023-06-20 09:40:00,245.01,245.8,244.86,245.77,5325.0,236.7088,237.472,236.5639,237.443,5325.0
2023-06-20 09:50:00,245.75,246.01,245.43,245.91,8852.0,237.4237,237.6749,237.1145,237.5783,8852.0
2023-06-20 10:00:00,245.89,246.41,245.65,246.29,9176.0,237.559,238.0613,237.3271,237.9454,9176.0
2023-06-20 10:10:00,246.3,246.95,246.3,246.6,7904.0,237.9551,238.583,237.9551,238.2449,7904.0
2023-06-20 10:20:00,246.56,246.57,246.2,246.48,10876.0,238.2063,238.2159,237.8585,238.129,10876.0
2023-06-20 10:30:00,246.49,246.53,246.22,246.5,6953.0,238.1386,238.1773,237.8778,238.1483,6953.0
2023-06-20 10:40:00,246.38,246.38,246.01,246.08,6820.0,238.0324,238.0324,237.6749,237.7425,6820.0
2023-06-20 10:50:00,246.09,246.09,245.76,245.92,4071.0,237.7522,237.7522,237.4334,237.5879,4071.0
2023-06-20 11:00:00,245.95,245.95,245.36,245.36,4389.0,237.6169,237.6169,237.0469,237.0469,4389.0
2023-06-20 11:10:00,245.37,245.45,244.93,245.07,5130.0,237.0566,237.1339,236.6315,236.7667,5130.0
2023-06-20 11:20:00,245.11,245.11,244.75,244.75,4226.0,236.8054,236.8054,236.4576,236.4576,4226.0
2023-06-20 11:30:00,244.74,244.87,244.65,244.79,2544.0,236.4479,236.5735,236.361,236.4962,2544.0
2023-06-20 11:40:00,244.8,244.92,244.7,244.92,2886.0,236.5059,236.6218,236.4093,236.6218,2886.0
2023-06-20 11:50:00,244.88,244.88,244.32,244.32,7240.0,236.5832,236.5832,236.0421,236.0421,7240.0
2023-06-20 12:00:00,244.51,244.51,244.23,244.24,4225.0,236.2257,236.2257,235.9552,235.9649,4225.0
2023-06-20 12:10:00,244.31,244.41,244.09,244.27,7773.0,236.0325,236.1291,235.8199,235.9938,7773.0
2023-06-20 12:20:00,244.18,244.5,244.15,244.15,6825.0,235.9069,236.2161,235.8779,235.8779,6825.0
2023-06-20 12:30:00,244.14,244.18,243.93,243.93,7400.0,235.8682,235.9069,235.6654,235.6654,7400.0
2023-06-20 12:40:00,243.92,244.3,243.8,244.2,13354.0,235.6557,236.0228,235.5398,235.9262,13354.0
2023-06-20 12:50:00,244.3,244.56,244.11,244.4,9954.0,236.0228,236.274,235.8393,236.1194,9954.0
2023-06-20 13:00:00,244.29,244.31,243.88,244.01,12740.0,236.0132,236.0325,235.6171,235.7427,12740.0
2023-06-20 13:10:00,243.99,244.05,243.63,243.69,9623.0,235.7233,235.7813,235.3755,235.4335,9623.0
2023-06-20 13:20:00,243.68,244.12,243.66,244.12,6330.0,235.4238,235.8489,235.4045,235.8489,6330.0
2023-06-20 13:30:00,244.14,244.17,243.85,243.94,5004.0,235.8682,235.8972,235.5881,235.675,5004.0
2023-06-20 13:40:00,244.0,244.31,244.0,244.26,3200.0,235.733,236.0325,235.733,235.9842,3200.0
2023-06-20 13:50:00,244.26,244.37,244.13,244.13,3610.0,235.9842,236.0905,235.8586,235.8586,3610.0
2023-06-20 14:00:00,244.17,244.62,244.17,244.45,6809.0,235.8972,236.332,235.8972,236.1677,6809.0
2023-06-20 14:10:00,244.46,244.7,244.46,244.51,5576.0,236.1774,236.4093,236.1774,236.2257,5576.0
2023-06-20 14:20:00,244.44,244.65,244.38,244.54,4702.0,236.1581,236.361,236.1001,236.2547,4702.0
2023-06-20 14:30:00,244.61,244.66,244.45,244.5,4293.0,236.3223,236.3706,236.1677,236.2161,4293.0
2023-06-20 14:40:00,244.47,244.5,244.21,244.27,5805.0,236.1871,236.2161,235.9359,235.9938,5805.0
2023-06-20 14:50:00,244.29,244.43,244.24,244.29,6235.0,236.0132,236.1484,235.9649,236.0132,6235.0
2023-06-20 15:00:00,244.25,244.44,244.25,244.44,4586.0,235.9745,236.1581,235.9745,236.1581,4586.0
2023-06-20 15:10:00,244.27,244.44,244.25,244.28,5007.0,235.9938,236.1581,235.9745,236.0035,5007.0
2023-06-20 15:20:00,244.25,244.38,244.2,244.27,6460.0,235.9745,236.1001,235.9262,235.9938,6460.0
2023-06-20 15:30:00,244.3,244.41,244.05,244.15,13887.0,236.0228,236.1291,235.7813,235.8779,13887.0
2023-06-20 15:40:00,244.11,244.13,243.91,244.02,16400.0,235.8393,235.8586,235.646,235.7523,16400.0
2023-06-20 15:50:00,244.08,244.13,243.74,243.84,61310.0,235.8103,235.8586,235.4818,235.5784,61310.0
2023-06-21 09:30:00,243.73,243.73,242.5,242.64,8108.0,235.4721,235.4721,234.2838,234.4191,8108.0
2023-06-21 09:40:00,242.56,243.33,242.48,242.84,6652.0,234.3418,235.0857,234.2645,234.6123,6652.0
2023-06-21 09:50:00,242.79,243.42,242.78,243.22,5536.0,234.564,235.1726,234.5543,234.9794,5536.0
2023-06-21 10:00:00,243.42,243.6,243.28,243.3,3710.0,235.1726,235.3465,235.0374,235.0567,3710.0
2023-06-21 10:10:00,243.48,243.67,243.35,243.42,13059.0,235.2306,235.4142,235.105,235.1726,13059.0
2023-06-21 10:20:00,243.53,243.56,243.03,243.18,5762.0,235.2789,235.3079,234.7959,234.9408,5762.0
2023-06-21 10:30:00,243.29,243.54,243.29,243.54,1425.0,235.047,235.2886,235.047,235.2886,1425.0
2023-06-21 10:40:00,243.58,243.61,243.49,243.52,3298.0,235.3272,235.3562,235.2403,235.2693,3298.0
2023-06-21 10:50:00,243.44,243.78,243.42,243.75,4813.0,235.192,235.5204,235.1726,235.4915,4813.0
2023-06-21 11:00:00,243.79,244.23,243.78,243.91,3469.0,235.5301,235.9552,235.5204,235.646,3469.0
2023-06-21 11:10:00,244.01,244.31,243.96,244.31,3275.0,235.7427,236.0325,235.6943,236.0325,3275.0
2023-06-21 11:20:00,244.31,244.59,244.07,244.1,2755.0,236.0325,236.303,235.8006,235.8296,2755.0
2023-06-21 11:30:00,244.06,244.14,244.01,244.02,3675.0,235.791,235.8682,235.7427,235.7523,3675.0
2023-06-21 11:40:00,244.06,244.12,244.06,244.06,1991.0,235.791,235.8489,235.791,235.791,1991.0
2023-06-21 11:50:00,244.07,244.07,243.93,244.0,4900.0,235.8006,235.8006,235.6654,235.733,4900.0
2023-06-21 12:00:00,244.07,244.22,243.91,244.0,24737.0,235.8006,235.9455,235.646,235.733,24737.0
2023-06-21 12:10:00,244.0,244.05,243.93,243.94,36962.0,235.733,235.7813,235.6654,235.675,36962.0
2023-06-21 12:20:00,244.01,244.57,243.93,244.48,22277.0,235.7427,236.2837,235.6654,236.1967,22277.0
2023-06-21 12:30:00,244.48,244.57,244.2,244.31,5730.0,236.1967,236.2837,235.9262,236.0325,5730.0
2023-06-21 12:40:00,244.48,244.5,244.34,244.37,3506.0,236.1967,236.2161,236.0615,236.0905,3506.0
2023-06-21 12:50:00,244.37,244.37,244.05,244.24,10427.0,236.0905,236.0905,235.7813,235.9649,10427.0
2023-06-21 13:00:00,244.15,244.27,244.11,244.2,1805.0,235.8779,235.9938,235.8393,235.9262,1805.0
2023-06-21 13:10:00,244.2,244.21,243.98,244.08,6609.0,235.9262,235.9359,235.7137,235.8103,6609.0
2023-06-21 13:20:00,244.07,244.17,243.97,244.0,13286.0,235.8006,235.8972,235.704,235.733,13286.0
2023-06-21 13:30:00,244.04,244.13,244.0,244.07,23591.0,235.7716,235.8586,235.733,235.8006,23591.0
2023-06-21 13:40:00,244.05,245.23,244.05,244.99,9932.0,235.7813,236.9213,235.7813,236.6894,9932.0
2023-06-21 13:50:00,244.93,245.31,244.93,245.27,3506.0,236.6315,236.9986,236.6315,236.96,3506.0
2023-06-21 14:00:00,245.16,245.47,245.14,245.43,1889.0,236.8537,237.1532,236.8344,237.1145,1889.0
2023-06-21 14:10:00,245.48,245.62,245.4,245.55,5002.0,237.1628,237.2981,237.0856,237.2305,5002.0
2023-06-21 14:20:00,245.62,245.87,245.61,245.7,3560.0,237.2981,237.5396,237.2884,237.3754,3560.0
2023-06-21 14:30:00,245.67,245.79,245.67,245.68,4936.0,237.3464,237.4623,237.3464,237.3561,4936.0
2023-06-21 14:40:00,245.68,245.72,245.5,245.67,8315.0,237.3561,237.3947,237.1822,237.3464,8315.0
2023-06-21 14:50:00,245.66,246.09,245.66,246.09,10017.0,237.3367,237.7522,237.3367,237.7522,10017.0
2023-06-21 15:00:00,246.12,246.24,246.04,246.09,4686.0,237.7812,237.8971,237.7039,237.7522,4686.0
2023-06-21 15:10:00,246.1,246.22,246.08,246.18,4238.0,237.7618,237.8778,237.7425,237.8391,4238.0
2023-06-21 15:20:00,246.14,246.25,245.97,246.0,21993.0,237.8005,237.9068,237.6362,237.6652,21993.0
2023-06-21 15:30:00,245.96,246.14,245.74,246.09,23917.0,237.6266,237.8005,237.414,237.7522,23917.0
2023-06-21 15:40:00,246.14,246.6,246.08,246.27,20622.0,237.8005,238.2449,237.7425,237.9261,20622.0
2023-06-21 15:50:00,246.31,246.73,245.96,246.34,77824.0,237.9647,238.3705,237.6266,237.9937,77824.0
2023-06-22 09:30:00,247.39,247.76,244.27,245.31,44199.0,239.0081,239.3656,235.9938,236.9986,44199.0
2023-06-22 09:40:00,245.12,245.5,244.5,244.85,31734.0,236.815,237.1822,236.2161,236.5542,31734.0
2023-06-22 09:50:00,244.71,245.94,244.63,245.51,4098.0,236.4189,237.6073,236.3416,237.1918,4098.0
2023-06-22 10:00:00,245.66,246.16,245.51,245.51,4312.0,237.3367,237.8198,237.1918,237.1918,4312.0
2023-06-22 10:10:00,245.62,245.65,245.43,245.48,3068.0,237.2981,237.3271,237.1145,237.1628,3068.0
2023-06-22 10:20:00,245.55,245.85,245.45,245.75,5810.0,237.2305,237.5203,237.1339,237.4237,5810.0
2023-06-22 10:30:00,245.81,245.98,244.93,245.0,13080.0,237.4817,237.6459,236.6315,236.6991,13080.0
2023-06-22 10:40:00,244.81,244.93,244.6,244.87,2950.0,236.5155,236.6315,236.3127,236.5735,2950.0
2023-06-22 10:50:00,244.93,244.98,244.48,244.72,6658.0,236.6315,236.6798,236.1967,236.4286,6658.0
2023-06-22 11:00:00,244.72,244.73,244.36,244.39,5153.0,236.4286,236.4383,236.0808,236.1098,5153.0
2023-06-22 11:10:00,244.49,244.63,244.41,244.49,5549.0,236.2064,236.3416,236.1291,236.2064,5549.0
2023-06-22 11:20:00,244.51,244.7,244.5,244.55,8856.0,236.2257,236.4093,236.2161,236.2644,8856.0
2023-06-22 11:30:00,244.53,244.62,244.49,244.56,4405.0,236.245,236.332,236.2064,236.274,4405.0
2023-06-22 11:40:00,244.59,244.6,244.4,244.47,8097.0,236.303,236.3127,236.1194,236.1871,8097.0
2023-06-22 11:50:00,244.47,244.52,244.28,244.45,11391.0,236.1871,236.2354,236.0035,236.1677,11391.0
2023-06-22 12:00:00,244.38,244.45,244.02,244.09,9009.0,236.1001,236.1677,235.7523,235.8199,9009.0
2023-06-22 12:10:00,244.09,244.16,243.76,243.76,6727.0,235.8199,235.8876,235.5011,235.5011,6727.0
2023-06-22 12:20:00,243.79,244.0,243.76,243.94,5210.0,235.5301,235.733,235.5011,235.675,5210.0
2023-06-22 12:30:00,243.95,244.01,243.87,243.87,3777.0,235.6847,235.7427,235.6074,235.6074,3777.0
2023-06-22 12:40:00,243.91,244.08,243.75,243.81,10958.0,235.646,235.8103,235.4915,235.5494,10958.0
2023-06-22 12:50:00,243.82,243.84,243.49,243.7,7157.0,235.5591,235.5784,235.2403,235.4432,7157.0
2023-06-22 13:00:00,243.75,244.11,243.74,244.04,2881.0,235.4915,235.8393,235.4818,235.7716,2881.0
2023-06-22 13:10:00,244.01,244.05,243.62,243.87,15812.0,235.7427,235.7813,235.3659,235.6074,15812.0
2023-06-22 13:20:00,243.79,244.16,243.79,243.9,31681.0,235.5301,235.8876,235.5301,235.6364,31681.0
2023-06-22 13:30:00,243.9,244.09,243.89,244.09,8375.0,235.6364,235.8199,235.6267,235.8199,8375.0
2023-06-22 13:40:00,244.14,244.57,244.14,244.43,3802.0,235.8682,236.2837,235.8682,236.1484,3802.0
2023-06-22 13:50:00,244.42,244.46,244.29,244.41,6149.0,236.1388,236.1774,236.0132,236.1291,6149.0
2023-06-22 14:00:00,244.46,245.19,244.46,245.11,4872.0,236.1774,236.8827,236.1774,236.8054,4872.0
2023-06-22 14:10:00,245.2,245.38,245.14,245.16,2704.0,236.8923,237.0662,236.8344,236.8537,2704.0
2023-06-22 14:20:00,245.16,245.41,245.07,245.41,2664.0,236.8537,237.0952,236.7667,237.0952,2664.0
2023-06-22 14:30:00,245.44,245.69,245.43,245.67,3400.0,237.1242,237.3657,237.1145,237.3464,3400.0
2023-06-22 14:40:00,245.6,245.85,245.49,245.54,4021.0,237.2788,237.5203,237.1725,237.2208,4021.0
2023-06-22 14:50:00,245.6,245.71,245.56,245.68,3867.0,237.2788,237.3851,237.2401,237.3561,3867.0
2023-06-22 15:00:00,245.68,245.68,245.47,245.56,3085.0,237.3561,237.3561,237.1532,237.2401,3085.0
2023-06-22 15:10:00,245.51,245.62,245.43,245.54,4580.0,237.1918,237.2981,237.1145,237.2208,4580.0
2023-06-22 15:20:00,245.58,245.58,245.18,245.19,3891.0,237.2595,237.2595,236.873,236.8827,3891.0
2023-06-22 15:30:00,245.19,245.19,244.64,244.84,6465.0,236.8827,236.8827,236.3513,236.5445,6465.0
2023-06-22 15:40:00,244.89,244.9,244.54,244.85,34056.0,236.5928,236.6025,236.2547,236.5542,34056.0
2023-06-22 15:50:00,244.93,245.35,244.61,245.28,77127.0,236.6315,237.0373,236.3223,236.9696,77127.0
2023-06-23 09:30:00,245.27,245.27,243.53,244.22,14280.0,236.96,236.96,235.2789,235.9455,14280.0
2023-06-23 09:40:00,243.98,244.86,243.97,244.39,6849.0,235.7137,236.5639,235.704,236.1098,6849.0
2023-06-23 09:50:00,244.72,244.82,244.23,244.45,3405.0,236.4286,236.5252,235.9552,236.1677,3405.0
2023-06-23 10:00:00,244.57,245.44,244.42,244.95,10554.0,236.2837,237.1242,236.1388,236.6508,10554.0
2023-06-23 10:10:00,244.98,245.38,244.96,245.38,3725.0,236.6798,237.0662,236.6605,237.0662,3725.0
2023-06-23 10:20:00,245.17,245.62,245.02,245.51,4662.0,236.8634,237.2981,236.7184,237.1918,4662.0
2023-06-23 10:30:00,245.32,245.45,245.05,245.09,3775.0,237.0083,237.1339,236.7474,236.7861,3775.0
2023-06-23 10:40:00,245.09,245.16,244.99,245.09,4485.0,236.7861,236.8537,236.6894,236.7861,4485.0
2023-06-23 10:50:00,245.08,245.08,244.33,244.39,4253.0,236.7764,236.7764,236.0518,236.1098,4253.0
2023-06-23 11:00:00,244.33,244.7,244.1,244.14,4630.0,236.0518,236.4093,235.8296,235.8682,4630.0
2023-06-23 11:10:00,244.12,244.25,244.01,244.08,3145.0,235.8489,235.9745,235.7427,235.8103,3145.0
2023-06-23 11:20:00,244.04,244.1,243.73,243.89,4529.0,235.7716,235.8296,235.4721,235.6267,4529.0
2023-06-23 11:30:00,243.81,244.13,243.61,243.71,10365.0,235.5494,235.8586,235.3562,235.4528,10365.0
2023-06-23 11:40:00,243.77,243.85,243.67,243.71,3501.0,235.5108,235.5881,235.4142,235.4528,3501.0
2023-06-23 11:50:00,243.64,243.64,243.4,243.53,3044.0,235.3852,235.3852,235.1533,235.2789,3044.0
2023-06-23 12:00:00,243.58,243.67,243.29,243.33,5136.0,235.3272,235.4142,235.047,235.0857,5136.0
2023-06-23 12:10:00,243.36,243.45,243.23,243.23,4166.0,235.1147,235.2016,234.9891,234.9891,4166.0
2023-06-23 12:20:00,243.1,243.33,242.97,243.08,7268.0,234.8635,235.0857,234.7379,234.8442,7268.0
2023-06-23 12:30:00,243.08,243.08,242.74,242.81,13116.0,234.8442,234.8442,234.5157,234.5833,13116.0
2023-06-23 12:40:00,242.81,243.13,242.7,243.13,5166.0,234.5833,234.8925,234.477,234.8925,5166.0
2023-06-23 12:50:00,243.03,243.09,242.75,243.01,5986.0,234.7959,234.8538,234.5253,234.7765,5986.0
2023-06-23 13:00:00,243.04,243.04,242.7,242.72,3750.0,234.8055,234.8055,234.477,234.4964,3750.0
2023-06-23 13:10:00,242.81,242.87,242.54,242.54,4003.0,234.5833,234.6413,234.3225,234.3225,4003.0
2023-06-23 13:20:00,242.54,242.64,242.41,242.41,3702.0,234.3225,234.4191,234.1969,234.1969,3702.0
2023-06-23 13:30:00,242.49,242.57,242.36,242.37,4521.0,234.2742,234.3514,234.1486,234.1582,4521.0
2023-06-23 13:40:00,242.34,242.44,242.16,242.22,9943.0,234.1292,234.2258,233.9553,234.0133,9943.0
2023-06-23 13:50:00,242.22,242.3,242.01,242.02,3878.0,234.0133,234.0906,233.8104,233.8201,3878.0
2023-06-23 14:00:00,242.01,242.01,241.58,241.75,9290.0,233.8104,233.8104,233.395,233.5592,9290.0
2023-06-23 14:10:00,241.75,241.75,241.41,241.58,11101.0,233.5592,233.5592,233.2307,233.395,11101.0
2023-06-23 14:20:00,241.59,242.11,241.59,242.08,5049.0,233.4046,233.907,233.4046,233.878,5049.0
2023-06-23 14:30:00,242.11,242.37,242.05,242.27,5491.0,233.907,234.1582,233.8491,234.0616,5491.0
2023-06-23 14:40:00,242.26,242.54,242.23,242.54,6458.0,234.0519,234.3225,234.023,234.3225,6458.0
2023-06-23 14:50:00,242.5,242.76,242.44,242.74,4791.0,234.2838,234.535,234.2258,234.5157,4791.0
2023-06-23 15:00:00,242.73,242.88,242.63,242.87,4534.0,234.506,234.6509,234.4094,234.6413,4534.0
2023-06-23 15:10:00,242.93,243.02,242.42,242.44,22906.0,234.6992,234.7862,234.2065,234.2258,22906.0
2023-06-23 15:20:00,242.37,242.51,242.22,242.48,11981.0,234.1582,234.2935,234.0133,234.2645,11981.0
2023-06-23 15:30:00,242.52,242.7,242.37,242.59,13432.0,234.3031,234.477,234.1582,234.3708,13432.0
2023-06-23 15:40:00,242.64,242.84,242.59,242.72,23018.0,234.4191,234.6123,234.3708,234.4964,23018.0
2023-06-23 15:50:00,242.72,243.01,242.29,242.4,83588.0,234.4964,234.7765,234.0809,234.1872,83588.0
2023-06-26 09:30:00,242.52,242.52,240.86,241.09,11331.0,234.3031,234.3031,232.6994,232.9216,11331.0
2023-06-26 09:40:00,241.19,241.46,240.86,241.11,6213.0,233.0182,233.279,232.6994,232.9409,6213.0
2023-06-26 09:50:00,240.81,241.02,240.43,240.43,11222.0,232.6511,232.854,232.2839,232.2839,11222.0
2023-06-26 10:00:00,240.68,240.9,240.55,240.65,7987.0,232.5255,232.738,232.3999,232.4965,7987.0
2023-06-26 10:10:00,240.61,241.12,240.26,241.08,6276.0,232.4578,232.9506,232.1197,232.9119,6276.0
2023-06-26 10:20:00,240.96,241.34,240.73,241.34,11555.0,232.796,233.1631,232.5738,233.1631,11555.0
2023-06-26 10:30:00,241.27,241.35,240.86,240.87,3108.0,233.0955,233.1728,232.6994,232.709,3108.0
2023-06-26 10:40:00,240.73,240.93,240.61,240.8,5551.0,232.5738,232.767,232.4578,232.6414,5551.0
2023-06-26 10:50:00,240.85,240.94,240.75,240.87,4240.0,232.6897,232.7767,232.5931,232.709,4240.0
2023-06-26 11:00:00,240.96,241.18,240.78,241.18,7391.0,232.796,233.0085,232.6221,233.0085,7391.0
2023-06-26 11:10:00,241.26,241.55,241.18,241.23,6114.0,233.0858,233.366,233.0085,233.0568,6114.0
2023-06-26 11:20:00,241.38,241.51,240.87,240.87,3715.0,233.2018,233.3274,232.709,232.709,3715.0
2023-06-26 11:30:00,240.93,241.06,240.77,240.84,6725.0,232.767,232.8926,232.6124,232.6801,6725.0
2023-06-26 11:40:00,240.97,241.18,240.87,241.11,8803.0,232.8057,233.0085,232.709,232.9409,8803.0
2023-06-26 11:50:00,241.1,241.32,240.99,241.32,4712.0,232.9312,233.1438,232.825,233.1438,4712.0
2023-06-26 12:00:00,241.42,241.57,241.26,241.3,5748.0,233.2404,233.3853,233.0858,233.1245,5748.0
2023-06-26 12:10:00,241.25,241.63,241.2,241.5,9530.0,233.0762,233.4433,233.0279,233.3177,9530.0
2023-06-26 12:20:00,241.54,242.16,241.54,242.09,5078.0,233.3563,233.9553,233.3563,233.8877,5078.0
2023-06-26 12:30:00,242.09,242.11,242.0,242.11,2497.0,233.8877,233.907,233.8008,233.907,2497.0
2023-06-26 12:40:00,242.11,242.43,242.11,242.24,3944.0,233.907,234.2162,233.907,234.0326,3944.0
2023-06-26 12:50:00,242.13,242.36,242.13,242.26,1309.0,233.9263,234.1486,233.9263,234.0519,1309.0
2023-06-26 13:00:00,242.25,242.29,242.1,242.29,3872.0,234.0423,234.0809,233.8974,234.0809,3872.0
2023-06-26 13:10:00,242.3,242.39,242.25,242.31,3058.0,234.0906,234.1775,234.0423,234.1003,3058.0
2023-06-26 13:20:00,242.28,242.36,242.05,242.16,2900.0,234.0713,234.1486,233.8491,233.9553,2900.0
2023-06-26 13:30:00,242.09,242.11,241.99,242.0,4766.0,233.8877,233.907,233.7911,233.8008,4766.0
2023-06-26 13:40:00,242.03,242.11,241.91,241.97,4184.0,233.8297,233.907,233.7138,233.7718,4184.0
2023-06-26 13:50:00,241.92,242.05,241.79,241.79,1886.0,233.7235,233.8491,233.5979,233.5979,1886.0
2023-06-26 14:00:00,241.8,241.94,241.66,241.71,5273.0,233.6075,233.7428,233.4723,233.5206,5273.0
2023-06-26 14:10:00,241.68,241.68,241.56,241.66,3272.0,233.4916,233.4916,233.3757,233.4723,3272.0
2023-06-26 14:20:00,241.61,241.89,241.6,241.82,2537.0,233.424,233.6945,233.4143,233.6269,2537.0
2023-06-26 14:30:00,241.84,241.92,241.77,241.83,5074.0,233.6462,233.7235,233.5785,233.6365,5074.0
2023-06-26 14:40:00,241.83,241.9,241.73,241.86,4772.0,233.6365,233.7041,233.5399,233.6655,4772.0
2023-06-26 14:50:00,241.86,241.92,241.72,241.88,6022.0,233.6655,233.7235,233.5302,233.6848,6022.0
2023-06-26 15:00:00,241.92,242.0,241.85,241.85,4264.0,233.7235,233.8008,233.6558,233.6558,4264.0
2023-06-26 15:10:00,241.8,241.91,241.8,241.91,4576.0,233.6075,233.7138,233.6075,233.7138,4576.0
2023-06-26 15:20:00,241.84,241.97,241.79,241.97,5477.0,233.6462,233.7718,233.5979,233.7718,5477.0
2023-06-26 15:30:00,241.96,242.17,241.93,242.09,10576.0,233.7621,233.965,233.7331,233.8877,10576.0
2023-06-26 15:40:00,242.12,242.26,242.1,242.2,17486.0,233.9167,234.0519,233.8974,233.994,17486.0
2023-06-26 15:50:00,242.15,242.47,242.13,242.43,60472.0,233.9457,234.2548,233.9263,234.2162,60472.0
2023-06-27 09:30:00,242.77,243.61,242.77,243.37,17210.0,234.5447,235.3562,234.5447,235.1243,17210.0
2023-06-27 09:40:00,243.11,243.11,242.25,242.52,7394.0,234.8731,234.8731,234.0423,234.3031,7394.0
2023-06-27 09:50:00,242.19,242.36,242.05,242.3,4383.0,233.9843,234.1486,233.8491,234.0906,4383.0
2023-06-27 10:00:00,242.43,243.01,242.39,242.93,4831.0,234.2162,234.7765,234.1775,234.6992,4831.0
2023-06-27 10:10:00,242.93,243.9,242.83,243.78,10636.0,234.6992,235.6364,234.6026,235.5204,10636.0
2023-06-27 10:20:00,243.8,244.0,243.75,243.8,4340.0,235.5398,235.733,235.4915,235.5398,4340.0
2023-06-27 10:30:00,243.75,244.01,243.68,243.8,7121.0,235.4915,235.7427,235.4238,235.5398,7121.0
2023-06-27 10:40:00,243.7,244.37,243.7,244.1,9218.0,235.4432,236.0905,235.4432,235.8296,9218.0
2023-06-27 10:50:00,243.95,244.04,243.8,243.92,2909.0,235.6847,235.7716,235.5398,235.6557,2909.0
2023-06-27 11:00:00,243.99,244.55,243.99,244.31,5931.0,235.7233,236.2644,235.7233,236.0325,5931.0
2023-06-27 11:10:00,244.31,244.79,244.31,244.47,3888.0,236.0325,236.4962,236.0325,236.1871,3888.0
2023-06-27 11:20:00,244.43,244.44,244.02,244.09,15605.0,236.1484,236.1581,235.7523,235.8199,15605.0
2023-06-27 11:30:00,244.14,244.83,244.06,244.64,12899.0,235.8682,236.5349,235.791,236.3513,12899.0
2023-06-27 11:40:00,244.62,244.79,244.23,244.28,8929.0,236.332,236.4962,235.9552,236.0035,8929.0
2023-06-27 11:50:00,244.28,244.45,244.2,244.28,11301.0,236.0035,236.1677,235.9262,236.0035,11301.0
2023-06-27 12:00:00,244.34,244.34,244.06,244.2,5915.0,236.0615,236.0615,235.791,235.9262,5915.0
2023-06-27 12:10:00,244.21,244.38,244.19,244.28,5941.0,235.9359,236.1001,235.9166,236.0035,5941.0
2023-06-27 12:20:00,244.33,245.0,244.33,244.89,4169.0,236.0518,236.6991,236.0518,236.5928,4169.0
2023-06-27 12:30:00,244.89,245.13,244.88,245.13,4573.0,236.5928,236.8247,236.5832,236.8247,4573.0
2023-06-27 12:40:00,245.31,245.62,245.31,245.62,3097.0,236.9986,237.2981,236.9986,237.2981,3097.0
2023-06-27 12:50:00,245.5,245.67,245.48,245.64,3082.0,237.1822,237.3464,237.1628,237.3174,3082.0
2023-06-27 13:00:00,245.63,245.78,245.55,245.73,5242.0,237.3078,237.4527,237.2305,237.4044,5242.0
2023-06-27 13:10:00,245.75,245.99,245.74,245.85,4312.0,237.4237,237.6556,237.414,237.5203,4312.0
2023-06-27 13:20:00,245.85,246.24,245.85,246.1,5643.0,237.5203,237.8971,237.5203,237.7618,5643.0
2023-06-27 13:30:00,246.14,246.33,246.06,246.22,5217.0,237.8005,237.984,237.7232,237.8778,5217.0
2023-06-27 13:40:00,246.17,246.36,246.04,246.29,13208.0,237.8295,238.013,237.7039,237.9454,13208.0
2023-06-27 13:50:00,246.36,246.67,246.2,246.67,10278.0,238.013,238.3125,237.8585,238.3125,10278.0
2023-06-27 14:00:00,246.61,247.08,246.6,247.08,12731.0,238.2546,238.7086,238.2449,238.7086,12731.0
2023-06-27 14:10:00,247.09,247.41,247.05,247.29,9299.0,238.7183,239.0275,238.6797,238.9115,9299.0
2023-06-27 14:20:00,247.27,247.39,247.2,247.23,9296.0,238.8922,239.0081,238.8246,238.8536,9296.0
2023-06-27 14:30:00,247.24,247.26,246.78,246.81,18139.0,238.8632,238.8825,238.4188,238.4478,18139.0
2023-06-27 14:40:00,246.8,246.84,246.44,246.5,8682.0,238.4381,238.4768,238.0903,238.1483,8682.0
2023-06-27 14:50:00,246.45,247.08,246.31,247.08,42214.0,238.1,238.7086,237.9647,238.7086,42214.0
2023-06-27 15:00:00,247.04,247.29,247.02,247.04,9871.0,238.67,238.9115,238.6507,238.67,9871.0
2023-06-27 15:10:00,247.04,247.17,246.83,246.9,11005.0,238.67,238.7956,238.4671,238.5347,11005.0
2023-06-27 15:20:00,246.92,247.08,246.8,246.96,14415.0,238.5541,238.7086,238.4381,238.5927,14415.0
2023-06-27 15:30:00,246.98,246.99,246.71,246.75,17366.0,238.612,238.6217,238.3512,238.3898,17366.0
2023-06-27 15:40:00,246.71,247.34,246.71,247.3,24785.0,238.3512,238.9598,238.3512,238.9212,24785.0
2023-06-27 15:50:00,247.32,247.44,246.85,246.98,87977.0,238.9405,239.0564,238.4864,238.612,87977.0
2023-06-28 09:30:00,246.14,246.97,244.46,244.49,11899.0,237.8005,238.6024,236.1774,236.2064,11899.0
2023-06-28 09:40:00,244.53,245.22,244.23,245.13,10100.0,236.245,236.9117,235.9552,236.8247,10100.0
2023-06-28 09:50:00,244.99,245.59,244.56,244.99,12876.0,236.6894,237.2691,236.274,236.6894,12876.0
2023-06-28 10:00:00,245.16,245.68,244.99,245.57,10250.0,236.8537,237.3561,236.6894,237.2498,10250.0
2023-06-28 10:10:00,245.59,245.98,245.4,245.78,5584.0,237.2691,237.6459,237.0856,237.4527,5584.0
2023-06-28 10:20:00,245.88,245.88,245.42,245.42,5992.0,237.5493,237.5493,237.1049,237.1049,5992.0
2023-06-28 10:30:00,245.4,245.51,245.26,245.37,6177.0,237.0856,237.1918,236.9503,237.0566,6177.0
2023-06-28 10:40:00,245.37,245.49,245.22,245.43,8644.0,237.0566,237.1725,236.9117,237.1145,8644.0
2023-06-28 10:50:00,245.47,245.88,245.42,245.88,5899.0,237.1532,237.5493,237.1049,237.5493,5899.0
2023-06-28 11:00:00,245.8,245.88,245.67,245.68,4864.0,237.472,237.5493,237.3464,237.3561,4864.0
2023-06-28 11:10:00,245.79,246.45,245.75,246.32,14211.0,237.4623,238.1,237.4237,237.9744,14211.0
2023-06-28 11:20:00,246.38,246.72,246.38,246.64,8175.0,238.0324,238.3608,238.0324,238.2835,8175.0
2023-06-28 11:30:00,246.64,246.82,246.57,246.82,6365.0,238.2835,238.4574,238.2159,238.4574,6365.0
2023-06-28 11:40:00,246.77,247.08,246.76,246.87,6332.0,238.4091,238.7086,238.3995,238.5058,6332.0
2023-06-28 11:50:00,246.83,246.94,246.7,246.86,12335.0,238.4671,238.5734,238.3415,238.4961,12335.0
2023-06-28 12:00:00,246.88,246.96,246.58,246.76,7268.0,238.5154,238.5927,238.2256,238.3995,7268.0
2023-06-28 12:10:00,246.78,246.95,246.77,246.92,3800.0,238.4188,238.583,238.4091,238.5541,3800.0
2023-06-28 12:20:00,246.86,247.2,246.72,247.06,6835.0,238.4961,238.8246,238.3608,238.6893,6835.0
2023-06-28 12:30:00,246.99,247.0,246.68,246.82,2975.0,238.6217,238.6313,238.3222,238.4574,2975.0
2023-06-28 12:40:00,246.84,246.87,246.56,246.62,6832.0,238.4768,238.5058,238.2063,238.2642,6832.0
2023-06-28 12:50:00,246.64,246.7,246.2,246.32,6566.0,238.2835,238.3415,237.8585,237.9744,6566.0
2023-06-28 13:00:00,246.32,246.54,246.25,246.43,5040.0,237.9744,238.1869,237.9068,238.0807,5040.0
2023-06-28 13:10:00,246.44,246.82,246.35,246.82,6362.0,238.0903,238.4574,238.0034,238.4574,6362.0
2023-06-28 13:20:00,246.73,247.03,246.72,247.03,11939.0,238.3705,238.6603,238.3608,238.6603,11939.0
2023-06-28 13:30:00,247.0,247.05,246.59,246.84,9182.0,238.6313,238.6797,238.2352,238.4768,9182.0
2023-06-28 13:40:00,246.77,246.85,246.64,246.71,4472.0,238.4091,238.4864,238.2835,238.3512,4472.0
2023-06-28 13:50:00,246.68,246.87,246.62,246.74,5170.0,238.3222,238.5058,238.2642,238.3802,5170.0
2023-06-28 14:00:00,246.73,246.76,246.52,246.57,4207.0,238.3705,238.3995,238.1676,238.2159,4207.0
2023-06-28 14:10:00,246.58,246.71,246.48,246.52,5245.0,238.2256,238.3512,238.129,238.1676,5245.0
2023-06-28 14:20:00,246.58,246.64,246.46,246.58,9440.0,238.2256,238.2835,238.1096,238.2256,9440.0
2023-06-28 14:30:00,246.57,247.13,246.57,247.02,13089.0,238.2159,238.7569,238.2159,238.6507,13089.0
2023-06-28 14:40:00,247.04,247.04,246.81,246.81,6186.0,238.67,238.67,238.4478,238.4478,6186.0
2023-06-28 14:50:00,246.81,246.94,246.75,246.94,10444.0,238.4478,238.5734,238.3898,238.5734,10444.0
2023-06-28 15:00:00,246.96,247.02,246.85,246.93,6965.0,238.5927,238.6507,238.4864,238.5637,6965.0
2023-06-28 15:10:00,246.94,247.13,246.91,247.13,10936.0,238.5734,238.7569,238.5444,238.7569,10936.0
2023-06-28 15:20:00,247.13,247.26,246.99,247.1,17126.0,238.7569,238.8825,238.6217,238.728,17126.0
2023-06-28 15:30:00,247.11,247.45,247.08,247.4,22956.0,238.7376,239.0661,238.7086,239.0178,22956.0
2023-06-28 15:40:00,247.41,247.53,247.28,247.36,19834.0,239.0275,239.1434,238.9019,238.9792,19834.0
2023-06-28 15:50:00,247.31,247.44,246.74,246.83,86009.0,238.9308,239.0564,238.3802,238.4671,86009.0
2023-06-29 09:30:00,246.86,248.21,246.52,247.73,17835.0,238.4961,239.8004,238.1676,239.3366,17835.0
2023-06-29 09:40:00,247.81,247.82,247.13,247.28,28661.0,239.4139,239.4236,238.7569,238.9019,28661.0
2023-06-29 09:50:00,247.26,248.29,247.16,248.29,23196.0,238.8825,239.8776,238.7859,239.8776,23196.0
2023-06-29 10:00:00,248.32,248.46,247.26,247.44,8797.0,239.9066,240.0419,238.8825,239.0564,8797.0
2023-06-29 10:10:00,247.45,247.96,247.45,247.96,8585.0,239.0661,239.5588,239.0661,239.5588,8585.0
2023-06-29 10:20:00,247.92,247.99,247.61,247.68,11330.0,239.5202,239.5878,239.2207,239.2883,11330.0
2023-06-29 10:30:00,247.64,247.73,247.57,247.63,14428.0,239.2497,239.3366,239.182,239.24,14428.0
2023-06-29 10:40:00,247.63,247.76,247.26,247.5,18928.0,239.24,239.3656,238.8825,239.1144,18928.0
2023-06-29 10:50:00,247.54,247.66,247.26,247.33,13255.0,239.1531,239.269,238.8825,238.9502,13255.0
2023-06-29 11:00:00,247.33,247.67,247.32,247.5,9884.0,238.9502,239.2786,238.9405,239.1144,9884.0
2023-06-29 11:10:00,247.57,248.22,247.54,247.69,39266.0,239.182,239.81,239.1531,239.298,39266.0
2023-06-29 11:20:00,247.7,247.94,247.55,247.94,11975.0,239.3076,239.5395,239.1627,239.5395,11975.0
2023-06-29 11:30:00,247.98,248.19,247.73,247.92,19403.0,239.5781,239.781,239.3366,239.5202,19403.0
2023-06-29 11:40:00,248.0,248.06,247.82,247.86,5391.0,239.5975,239.6554,239.4236,239.4622,5391.0
2023-06-29 11:50:00,247.88,248.06,247.7,248.0,13514.0,239.4815,239.6554,239.3076,239.5975,13514.0
2023-06-29 12:00:00,248.0,248.02,247.93,247.96,12219.0,239.5975,239.6168,239.5298,239.5588,12219.0
2023-06-29 12:10:00,247.94,247.94,247.42,247.45,10781.0,239.5395,239.5395,239.0371,239.0661,10781.0
2023-06-29 12:20:00,247.48,247.63,247.4,247.63,3543.0,239.0951,239.24,239.0178,239.24,3543.0
2023-06-29 12:30:00,247.64,247.9,247.64,247.9,9181.0,239.2497,239.5009,239.2497,239.5009,9181.0
2023-06-29 12:40:00,247.88,248.16,247.66,247.67,12588.0,239.4815,239.752,239.269,239.2786,12588.0
2023-06-29 12:50:00,247.63,247.64,247.27,247.45,7833.0,239.24,239.2497,238.8922,239.0661,7833.0
2023-06-29 13:00:00,247.44,247.63,247.32,247.51,6059.0,239.0564,239.24,238.9405,239.1241,6059.0
2023-06-29 13:10:00,247.5,247.93,247.49,247.86,7050.0,239.1144,239.5298,239.1047,239.4622,7050.0
2023-06-29 13:20:00,247.92,248.03,247.85,248.0,7527.0,239.5202,239.6265,239.4525,239.5975,7527.0
2023-06-29 13:30:00,248.02,248.04,247.77,247.78,8334.0,239.6168,239.6361,239.3753,239.3849,8334.0
2023-06-29 13:40:00,247.81,247.88,247.63,247.7,7741.0,239.4139,239.4815,239.24,239.3076,7741.0
2023-06-29 13:50:00,247.68,247.75,246.89,247.08,16806.0,239.2883,239.3559,238.5251,238.7086,16806.0
2023-06-29 14:00:00,247.08,247.12,246.73,246.74,9164.0,238.7086,238.7473,238.3705,238.3802,9164.0
2023-06-29 14:10:00,246.66,246.66,246.29,246.35,14356.0,238.3029,238.3029,237.9454,238.0034,14356.0
2023-06-29 14:20:00,246.35,246.49,246.15,246.23,9848.0,238.0034,238.1386,237.8101,237.8874,9848.0
2023-06-29 14:30:00,246.22,246.41,246.02,246.37,8045.0,237.8778,238.0613,237.6846,238.0227,8045.0
2023-06-29 14:40:00,246.39,246.9,246.24,246.88,12893.0,238.042,238.5347,237.8971,238.5154,12893.0
2023-06-29 14:50:00,246.9,246.93,246.46,246.56,8639.0,238.5347,238.5637,238.1096,238.2063,8639.0
2023-06-29 15:00:00,246.59,246.68,246.36,246.55,10304.0,238.2352,238.3222,238.013,238.1966,10304.0
2023-06-29 15:10:00,246.57,247.17,246.57,247.15,11231.0,238.2159,238.7956,238.2159,238.7763,11231.0
2023-06-29 15:20:00,247.18,247.38,247.02,247.11,13645.0,238.8052,238.9985,238.6507,238.7376,13645.0
2023-06-29 15:30:00,247.09,247.18,246.46,246.61,25866.0,238.7183,238.8052,238.1096,238.2546,25866.0
2023-06-29 15:40:00,246.61,247.0,246.51,246.86,20818.0,238.2546,238.6313,238.1579,238.4961,20818.0
2023-06-29 15:50:00,246.83,247.25,246.82,247.08,116477.0,238.4671,238.8729,238.4574,238.7086,116477.0
2023-06-30 09:30:00,242.05,242.99,238.0,238.49,156934.0,233.8491,234.7572,229.9363,230.4097,156934.0
2023-06-30 09:40:00,238.69,242.0,238.69,241.86,75403.0,230.6029,233.8008,230.6029,233.6655,75403.0
2023-06-30 09:50:00,241.86,243.79,241.76,242.93,57624.0,233.6655,235.5301,233.5689,234.6992,57624.0
2023-06-30 10:00:00,243.0,243.96,242.43,243.01,32348.0,234.7669,235.6943,234.2162,234.7765,32348.0
2023-06-30 10:10:00,243.11,244.9,243.07,244.38,34529.0,234.8731,236.6025,234.8345,236.1001,34529.0
2023-06-30 10:20:00,244.34,245.34,243.63,244.17,37978.0,236.0615,237.0276,235.3755,235.8972,37978.0
2023-06-30 10:30:00,244.19,244.75,243.82,244.42,22891.0,235.9166,236.4576,235.5591,236.1388,22891.0
2023-06-30 10:40:00,244.59,245.95,244.34,245.1,35458.0,236.303,237.6169,236.0615,236.7957,35458.0
2023-06-30 10:50:00,244.87,245.88,244.87,245.41,23559.0,236.5735,237.5493,236.5735,237.0952,23559.0
2023-06-30 11:00:00,245.49,247.7,245.02,247.69,41182.0,237.1725,239.3076,236.7184,239.298,41182.0
2023-06-30 11:10:00,247.49,248.53,247.21,247.81,63149.0,239.1047,240.1095,238.8342,239.4139,63149.0
2023-06-30 11:20:00,247.99,248.33,247.08,247.5,25961.0,239.5878,239.9163,238.7086,239.1144,25961.0
2023-06-30 11:30:00,247.39,247.39,245.5,246.0,40323.0,239.0081,239.0081,237.1822,237.6652,40323.0
2023-06-30 11:40:00,246.04,246.62,245.8,246.4,45339.0,237.7039,238.2642,237.472,238.0517,45339.0
2023-06-30 11:50:00,246.63,247.4,246.42,247.16,27404.0,238.2739,239.0178,238.071,238.7859,27404.0
2023-06-30 12:00:00,247.13,247.19,246.26,246.34,12850.0,238.7569,238.8149,237.9164,237.9937,12850.0
2023-06-30 12:10:00,246.42,246.44,245.41,245.49,44699.0,238.071,238.0903,237.0952,237.1725,44699.0
2023-06-30 12:20:00,245.33,245.79,245.2,245.5,21948.0,237.0179,237.4623,236.8923,237.1822,21948.0
2023-06-30 12:30:00,245.41,245.56,244.99,245.31,19034.0,237.0952,237.2401,236.6894,236.9986,19034.0
2023-06-30 12:40:00,245.31,246.08,245.3,245.91,25174.0,236.9986,237.7425,236.9889,237.5783,25174.0
2023-06-30 12:50:00,245.87,246.56,245.82,246.44,37819.0,237.5396,238.2063,237.4913,238.0903,37819.0
2023-06-30 13:00:00,246.38,246.38,245.75,245.86,24219.0,238.0324,238.0324,237.4237,237.53,24219.0
2023-06-30 13:10:00,245.91,246.04,245.45,245.59,17500.0,237.5783,237.7039,237.1339,237.2691,17500.0
2023-06-30 13:20:00,245.59,245.64,245.21,245.56,11757.0,237.2691,237.3174,236.902,237.2401,11757.0
2023-06-30 13:30:00,245.56,245.7,245.32,245.35,9366.0,237.2401,237.3754,237.0083,237.0373,9366.0
2023-06-30 13:40:00,245.33,245.71,245.27,245.66,11867.0,237.0179,237.3851,236.96,237.3367,11867.0
2023-06-30 13:50:00,245.62,245.62,245.29,245.5,7998.0,237.2981,237.2981,236.9793,237.1822,7998.0
2023-06-30 14:00:00,245.48,245.9,245.27,245.83,36125.0,237.1628,237.5686,236.96,237.501,36125.0
2023-06-30 14:10:00,245.75,245.83,245.38,245.72,20415.0,237.4237,237.501,237.0662,237.3947,20415.0
2023-06-30 14:20:00,245.72,246.32,245.48,246.07,35401.0,237.3947,237.9744,237.1628,237.7329,35401.0
2023-06-30 14:30:00,246.24,247.15,246.24,246.75,45094.0,237.8971,238.7763,237.8971,238.3898,45094.0
2023-06-30 14:40:00,246.73,246.77,246.27,246.5,23141.0,238.3705,238.4091,237.9261,238.1483,23141.0
2023-06-30 14:50:00,246.54,246.73,246.12,246.63,17067.0,238.1869,238.3705,237.7812,238.2739,17067.0
2023-06-30 15:00:00,246.68,246.83,246.36,246.44,23376.0,238.3222,238.4671,238.013,238.0903,23376.0
2023-06-30 15:10:00,246.5,246.63,246.33,246.43,61020.0,238.1483,238.2739,237.984,238.0807,61020.0
2023-06-30 15:20:00,246.36,247.27,246.14,246.59,79004.0,238.013,238.8922,237.8005,238.2352,79004.0
2023-06-30 15:30:00,246.53,247.05,246.46,246.67,107837.0,238.1773,238.6797,238.1096,238.3125,107837.0
2023-06-30 15:40:00,246.67,247.04,246.42,246.7,106877.0,238.3125,238.67,238.071,238.3415,106877.0
2023-06-30 15:50:00,246.75,247.06,246.03,246.04,242445.0,238.3898,238.6893,237.6942,237.7039,242445.0
2023-07-03 09:30:00,246.25,248.1,245.66,247.33,114863.0,237.9068,239.6941,237.3367,238.9502,114863.0
2023-07-03 09:40:00,247.34,247.89,246.77,247.52,69072.0,238.9598,239.4912,238.4091,239.1337,69072.0
2023-07-03 09:50:00,247.39,247.62,247.06,247.47,36772.0,239.0081,239.2303,238.6893,239.0854,36772.0
2023-07-03 10:00:00,247.62,248.98,247.44,248.66,17462.0,239.2303,240.5443,239.0564,240.2351,17462.0
2023-07-03 10:10:00,248.72,249.25,247.94,248.44,21401.0,240.2931,240.8051,239.5395,240.0226,21401.0
2023-07-03 10:20:00,248.44,248.44,247.74,247.74,20862.0,240.0226,240.0226,239.3463,239.3463,20862.0
2023-07-03 10:30:00,247.75,248.08,247.44,248.01,14602.0,239.3559,239.6748,239.0564,239.6071,14602.0
2023-07-03 10:40:00,247.93,248.72,247.86,248.41,27877.0,239.5298,240.2931,239.4622,239.9936,27877.0
2023-07-03 10:50:00,248.51,248.54,247.81,248.0,25472.0,240.0902,240.1192,239.4139,239.5975,25472.0
2023-07-03 11:00:00,248.0,248.08,247.83,248.0,23211.0,239.5975,239.6748,239.4332,239.5975,23211.0
2023-07-03 11:10:00,247.91,248.43,247.83,248.34,10096.0,239.5105,240.0129,239.4332,239.9259,10096.0
2023-07-03 11:20:00,248.43,248.74,248.2,248.74,34313.0,240.0129,240.3124,239.7907,240.3124,34313.0
2023-07-03 11:30:00,248.69,248.69,248.21,248.25,20760.0,240.2641,240.2641,239.8004,239.839,20760.0
2023-07-03 11:40:00,248.22,248.26,247.75,248.0,15509.0,239.81,239.8487,239.3559,239.5975,15509.0
2023-07-03 11:50:00,248.01,248.27,247.91,248.27,54881.0,239.6071,239.8583,239.5105,239.8583,54881.0
2023-07-03 12:00:00,248.46,248.7,248.14,248.3,22791.0,240.0419,240.2738,239.7327,239.8873,22791.0
2023-07-03 12:10:00,248.27,248.37,248.15,248.23,21891.0,239.8583,239.9549,239.7424,239.8197,21891.0
2023-07-03 12:20:00,248.26,248.36,248.04,248.2,25962.0,239.8487,239.9453,239.6361,239.7907,25962.0
2023-07-03 12:30:00,248.21,248.47,248.03,248.1,35739.0,239.8004,240.0515,239.6265,239.6941,35739.0
2023-07-03 12:40:00,248.1,248.1,247.79,247.99,47355.0,239.6941,239.6941,239.3946,239.5878,47355.0
2023-07-03 12:50:00,248.11,248.23,246.85,247.52,118056.0,239.7037,239.8197,238.4864,239.1337,118056.0
2023-07-05 09:30:00,245.76,247.84,245.72,247.69,52693.0,237.4334,239.4429,237.3947,239.298,52693.0
2023-07-05 09:40:00,247.67,248.69,247.39,248.69,32289.0,239.2786,240.2641,239.0081,240.2641,32289.0
2023-07-05 09:50:00,248.71,250.26,248.65,250.26,22203.0,240.2834,241.7809,240.2254,241.7809,22203.0
2023-07-05 10:00:00,250.26,252.42,250.25,252.42,47121.0,241.7809,243.8677,241.7712,243.8677,47121.0
2023-07-05 10:10:00,252.3,252.6,250.68,250.99,26477.0,243.7518,244.0416,242.1867,242.4862,26477.0
2023-07-05 10:20:00,250.76,251.33,250.63,251.27,13769.0,242.264,242.8146,242.1384,242.7567,13769.0
2023-07-05 10:30:00,251.35,251.5,250.54,250.72,11521.0,242.834,242.9789,242.0514,242.2253,11521.0
2023-07-05 10:40:00,250.72,251.03,250.49,251.01,15366.0,242.2253,242.5248,242.0031,242.5055,15366.0
2023-07-05 10:50:00,251.0,251.1,249.83,249.99,11059.0,242.4958,242.5924,241.3655,241.52,11059.0
2023-07-05 11:00:00,249.98,250.03,249.49,250.0,9041.0,241.5104,241.5587,241.037,241.5297,9041.0
2023-07-05 11:10:00,249.91,250.11,249.61,249.61,10859.0,241.4428,241.636,241.1529,241.1529,10859.0
2023-07-05 11:20:00,249.67,250.12,249.66,249.82,7025.0,241.2109,241.6456,241.2012,241.3558,7025.0
2023-07-05 11:30:00,249.84,250.16,249.78,249.92,6767.0,241.3751,241.6843,241.3172,241.4524,6767.0
2023-07-05 11:40:00,249.95,250.17,249.74,250.09,12729.0,241.4814,241.6939,241.2785,241.6167,12729.0
2023-07-05 11:50:00,250.04,250.72,250.0,250.72,9744.0,241.5683,242.2253,241.5297,242.2253,9744.0
2023-07-05 12:00:00,250.74,250.81,250.46,250.66,7091.0,242.2446,242.3123,241.9741,242.1673,7091.0
2023-07-05 12:10:00,250.52,250.86,250.41,250.51,7191.0,242.0321,242.3606,241.9258,242.0224,7191.0
2023-07-05 12:20:00,250.56,250.66,250.25,250.44,7582.0,242.0707,242.1673,241.7712,241.9548,7582.0
2023-07-05 12:30:00,250.4,250.52,250.05,250.39,8376.0,241.9162,242.0321,241.578,241.9065,8376.0
2023-07-05 12:40:00,250.34,250.48,250.28,250.43,7511.0,241.8582,241.9934,241.8002,241.9451,7511.0
2023-07-05 12:50:00,250.43,250.43,250.18,250.33,6035.0,241.9451,241.9451,241.7036,241.8485,6035.0
2023-07-05 13:00:00,250.27,250.51,249.87,249.9,8084.0,241.7906,242.0224,241.4041,241.4331,8084.0
2023-07-05 13:10:00,249.8,250.01,249.7,249.97,4862.0,241.3365,241.5394,241.2399,241.5007,4862.0
2023-07-05 13:20:00,249.95,250.0,249.8,249.83,6314.0,241.4814,241.5297,241.3365,241.3655,6314.0
2023-07-05 13:30:00,249.75,249.96,249.55,249.96,8398.0,241.2882,241.4911,241.095,241.4911,8398.0
2023-07-05 13:40:00,249.91,249.99,249.65,249.77,8529.0,241.4428,241.52,241.1916,241.3075,8529.0
2023-07-05 13:50:00,249.77,249.96,249.39,249.47,7269.0,241.3075,241.4911,240.9404,241.0177,7269.0
2023-07-05 14:00:00,249.4,249.6,249.25,249.51,5551.0,240.95,241.1433,240.8051,241.0563,5551.0
2023-07-05 14:10:00,249.43,249.45,248.77,248.96,6798.0,240.979,240.9983,240.3414,240.5249,6798.0
2023-07-05 14:20:00,249.0,249.19,248.86,249.14,10596.0,240.5636,240.7471,240.4283,240.6988,10596.0
2023-07-05 14:30:00,249.12,249.24,249.07,249.2,12212.0,240.6795,240.7955,240.6312,240.7568,12212.0
2023-07-05 14:40:00,249.2,249.94,249.11,249.88,13666.0,240.7568,241.4717,240.6699,241.4138,13666.0
2023-07-05 14:50:00,249.9,250.33,249.78,250.33,11495.0,241.4331,241.8485,241.3172,241.8485,11495.0
2023-07-05 15:00:00,250.26,250.26,249.99,250.22,8152.0,241.7809,241.7809,241.52,241.7423,8152.0
2023-07-05 15:10:00,250.13,250.27,250.06,250.27,20521.0,241.6553,241.7906,241.5877,241.7906,20521.0
2023-07-05 15:20:00,250.27,250.52,250.2,250.47,15526.0,241.7906,242.0321,241.7229,241.9838,15526.0
2023-07-05 15:30:00,250.45,250.56,250.32,250.43,27155.0,241.9645,242.0707,241.8389,241.9451,27155.0
2023-07-05 15:40:00,250.39,250.53,250.18,250.43,25909.0,241.9065,242.0417,241.7036,241.9451,25909.0
2023-07-05 15:50:00,250.42,251.24,250.37,251.01,157410.0,241.9355,242.7277,241.8872,242.5055,157410.0
2023-07-06 09:30:00,249.54,250.96,248.67,250.73,30561.0,241.0853,242.4572,240.2448,242.235,30561.0
2023-07-06 09:40:00,250.66,251.13,250.49,251.13,19039.0,242.1673,242.6214,242.0031,242.6214,19039.0
2023-07-06 09:50:00,251.21,251.94,251.21,251.73,24513.0,242.6987,243.404,242.6987,243.2011,24513.0
2023-07-06 10:00:00,251.53,252.04,251.35,251.49,43270.0,243.0079,243.5006,242.834,242.9692,43270.0
2023-07-06 10:10:00,251.49,251.61,250.95,250.99,19702.0,242.9692,243.0852,242.4475,242.4862,19702.0
2023-07-06 10:20:00,250.99,251.17,250.72,250.78,22058.0,242.4862,242.6601,242.2253,242.2833,22058.0
2023-07-06 10:30:00,250.79,251.24,250.68,251.18,12859.0,242.2929,242.7277,242.1867,242.6697,12859.0
2023-07-06 10:40:00,251.12,251.44,250.95,251.36,9554.0,242.6118,242.9209,242.4475,242.8436,9554.0
2023-07-06 10:50:00,251.34,251.93,251.31,251.68,24091.0,242.8243,243.3943,242.7953,243.1528,24091.0
2023-07-06 11:00:00,251.68,252.03,251.67,251.84,13331.0,243.1528,243.4909,243.1431,243.3074,13331.0
2023-07-06 11:10:00,251.84,251.99,251.79,251.99,13363.0,243.3074,243.4523,243.2591,243.4523,13363.0
2023-07-06 11:20:00,251.94,251.94,251.27,251.6,12580.0,243.404,243.404,242.7567,243.0755,12580.0
2023-07-06 11:30:00,251.69,251.77,251.49,251.52,14282.0,243.1624,243.2397,242.9692,242.9982,14282.0
2023-07-06 11:40:00,251.54,251.74,251.45,251.73,8576.0,243.0175,243.2108,242.9306,243.2011,8576.0
2023-07-06 11:50:00,251.77,252.05,251.63,251.99,10511.0,243.2397,243.5102,243.1045,243.4523,10511.0
2023-07-06 12:00:00,251.97,252.17,251.85,252.02,17471.0,243.433,243.6262,243.317,243.4813,17471.0
2023-07-06 12:10:00,252.03,252.27,251.93,252.09,7914.0,243.4909,243.7228,243.3943,243.5489,7914.0
2023-07-06 12:20:00,252.09,252.58,251.97,252.39,9243.0,243.5489,244.0223,243.433,243.8387,9243.0
2023-07-06 12:30:00,252.34,252.35,252.06,252.15,5041.0,243.7904,243.8001,243.5199,243.6069,5041.0
2023-07-06 12:40:00,252.14,252.55,251.98,252.45,9908.0,243.5972,243.9933,243.4426,243.8967,9908.0
2023-07-06 12:50:00,252.55,252.68,252.53,252.54,4604.0,243.9933,244.1189,243.974,243.9836,4604.0
2023-07-06 13:00:00,252.64,252.64,252.42,252.42,3678.0,244.0803,244.0803,243.8677,243.8677,3678.0
2023-07-06 13:10:00,252.46,252.55,251.99,252.14,6636.0,243.9064,243.9933,243.4523,243.5972,6636.0
2023-07-06 13:20:00,252.07,252.36,252.05,252.34,6202.0,243.5296,243.8097,243.5102,243.7904,6202.0
2023-07-06 13:30:00,252.33,252.38,251.88,252.01,11181.0,243.7808,243.8291,243.346,243.4716,11181.0
2023-07-06 13:40:00,252.07,252.25,252.03,252.06,3899.0,243.5296,243.7035,243.4909,243.5199,3899.0
2023-07-06 13:50:00,252.08,252.54,252.07,252.37,5478.0,243.5392,243.9836,243.5296,243.8194,5478.0
2023-07-06 14:00:00,252.33,252.42,252.17,252.24,4538.0,243.7808,243.8677,243.6262,243.6938,4538.0
2023-07-06 14:10:00,252.24,252.25,252.03,252.04,7148.0,243.6938,243.7035,243.4909,243.5006,7148.0
2023-07-06 14:20:00,252.0,252.16,251.94,252.15,7477.0,243.4619,243.6165,243.404,243.6069,7477.0
2023-07-06 14:30:00,252.21,252.21,252.03,252.06,5685.0,243.6648,243.6648,243.4909,243.5199,5685.0
2023-07-06 14:40:00,252.08,252.39,252.08,252.3,6853.0,243.5392,243.8387,243.5392,243.7518,6853.0
2023-07-06 14:50:00,252.33,252.67,252.26,252.56,7580.0,243.7808,244.1092,243.7131,244.003,7580.0
2023-07-06 15:00:00,252.64,252.64,252.49,252.58,6453.0,244.0803,244.0803,243.9353,244.0223,6453.0
2023-07-06 15:10:00,252.62,252.81,252.54,252.81,20446.0,244.0609,244.2445,243.9836,244.2445,20446.0
2023-07-06 15:20:00,252.72,252.91,252.71,252.85,29720.0,244.1575,244.3411,244.1479,244.2831,29720.0
2023-07-06 15:30:00,252.83,252.93,252.63,252.84,26908.0,244.2638,244.3604,244.0706,244.2735,26908.0
2023-07-06 15:40:00,252.86,252.91,252.52,252.87,27590.0,244.2928,244.3411,243.9643,244.3025,27590.0
2023-07-06 15:50:00,252.91,253.13,252.56,252.59,172833.0,244.3411,244.5537,244.003,244.032,172833.0
2023-07-07 09:30:00,253.07,253.54,252.17,252.37,38227.0,244.4957,244.9498,243.6262,243.8194,38227.0
2023-07-07 09:40:00,252.59,253.35,252.17,253.34,6134.0,244.032,244.7662,243.6262,244.7565,6134.0
2023-07-07 09:50:00,253.23,253.58,252.8,253.37,10847.0,244.6503,244.9884,244.2348,244.7855,10847.0
2023-07-07 10:00:00,253.32,253.85,253.04,253.78,10689.0,244.7372,245.2493,244.4667,245.1816,10689.0
2023-07-07 10:10:00,253.69,254.1,253.58,253.93,7069.0,245.0947,245.4908,244.9884,245.3266,7069.0
2023-07-07 10:20:00,253.95,254.11,253.92,254.01,7916.0,245.3459,245.5005,245.3169,245.4038,7916.0
2023-07-07 10:30:00,253.95,254.01,253.72,253.79,13968.0,245.3459,245.4038,245.1237,245.1913,13968.0
2023-07-07 10:40:00,253.88,254.19,253.88,254.14,14003.0,245.2782,245.5777,245.2782,245.5294,14003.0
2023-07-07 10:50:00,254.11,254.55,254.08,254.55,7736.0,245.5005,245.9255,245.4715,245.9255,7736.0
2023-07-07 11:00:00,254.58,254.58,254.27,254.34,13419.0,245.9545,245.9545,245.655,245.7227,13419.0
2023-07-07 11:10:00,254.34,254.49,254.2,254.26,9632.0,245.7227,245.8676,245.5874,245.6454,9632.0
2023-07-07 11:20:00,254.24,254.5,254.17,254.34,9964.0,245.626,245.8772,245.5584,245.7227,9964.0
2023-07-07 11:30:00,254.29,254.29,253.74,253.81,10069.0,245.6744,245.6744,245.143,245.2106,10069.0
2023-07-07 11:40:00,253.78,253.89,253.55,253.55,9542.0,245.1816,245.2879,244.9594,244.9594,9542.0
2023-07-07 11:50:00,253.61,253.74,253.33,253.51,8781.0,245.0174,245.143,244.7469,244.9208,8781.0
2023-07-07 12:00:00,253.57,253.96,253.47,253.96,6379.0,244.9787,245.3555,244.8821,245.3555,6379.0
2023-07-07 12:10:00,253.96,254.07,253.88,254.07,3693.0,245.3555,245.4618,245.2782,245.4618,3693.0
2023-07-07 12:20:00,254.07,254.12,253.74,253.9,8843.0,245.4618,245.5101,245.143,245.2976,8843.0
2023-07-07 12:30:00,254.01,254.25,253.89,254.22,7636.0,245.4038,245.6357,245.2879,245.6067,7636.0
2023-07-07 12:40:00,254.19,254.45,254.15,254.33,5369.0,245.5777,245.8289,245.5391,245.713,5369.0
2023-07-07 12:50:00,254.34,254.66,254.34,254.66,7693.0,245.7227,246.0318,245.7227,246.0318,7693.0
2023-07-07 13:00:00,254.65,255.17,254.65,255.04,15153.0,246.0222,246.5245,246.0222,246.3989,15153.0
2023-07-07 13:10:00,255.05,255.14,255.01,255.11,1793.0,246.4086,246.4956,246.37,246.4666,1793.0
2023-07-07 13:20:00,255.14,255.14,254.95,254.99,5196.0,246.4956,246.4956,246.312,246.3506,5196.0
2023-07-07 13:30:00,254.99,255.03,254.85,254.99,14910.0,246.3506,246.3893,246.2154,246.3506,14910.0
2023-07-07 13:40:00,254.97,255.08,254.91,254.97,7903.0,246.3313,246.4376,246.2733,246.3313,7903.0
2023-07-07 13:50:00,254.97,255.06,254.92,254.99,8583.0,246.3313,246.4183,246.283,246.3506,8583.0
2023-07-07 14:00:00,255.01,255.05,254.84,254.89,12107.0,246.37,246.4086,246.2057,246.254,12107.0
2023-07-07 14:10:00,254.88,254.89,254.42,254.53,8921.0,246.2444,246.254,245.7999,245.9062,8921.0
2023-07-07 14:20:00,254.51,254.68,254.51,254.68,8395.0,245.8869,246.0511,245.8869,246.0511,8395.0
2023-07-07 14:30:00,254.69,254.97,254.68,254.95,8996.0,246.0608,246.3313,246.0511,246.312,8996.0
2023-07-07 14:40:00,254.95,255.14,254.93,255.02,11458.0,246.312,246.4956,246.2927,246.3796,11458.0
2023-07-07 14:50:00,255.02,255.06,254.58,254.59,8651.0,246.3796,246.4183,245.9545,245.9642,8651.0
2023-07-07 15:00:00,254.66,254.8,254.59,254.77,9750.0,246.0318,246.1671,245.9642,246.1381,9750.0
2023-07-07 15:10:00,254.77,254.87,254.71,254.71,12705.0,246.1381,246.2347,246.0801,246.0801,12705.0
2023-07-07 15:20:00,254.73,254.73,254.59,254.64,19383.0,246.0994,246.0994,245.9642,246.0125,19383.0
2023-07-07 15:30:00,254.64,254.76,253.88,254.2,37543.0,246.0125,246.1284,245.2782,245.5874,37543.0
2023-07-07 15:40:00,254.19,254.2,253.32,253.41,37640.0,245.5777,245.5874,244.7372,244.8242,37640.0
2023-07-07 15:50:00,253.42,253.56,252.91,253.5,182000.0,244.8338,244.9691,244.3411,244.9111,182000.0
2023-07-10 09:30:00,253.62,254.16,253.62,254.15,7770.0,245.0271,245.5488,245.0271,245.5391,7770.0
2023-07-10 09:40:00,254.15,254.52,253.89,254.38,6785.0,245.5391,245.8966,245.2879,245.7613,6785.0
2023-07-10 09:50:00,254.5,254.69,254.47,254.66,9437.0,245.8772,246.0608,245.8483,246.0318,9437.0
2023-07-10 10:00:00,254.66,254.73,253.77,253.9,10869.0,246.0318,246.0994,245.172,245.2976,10869.0
2023-07-10 10:10:00,253.89,253.89,253.06,253.68,9897.0,245.2879,245.2879,244.486,245.085,9897.0
2023-07-10 10:20:00,253.52,253.52,253.07,253.13,7750.0,244.9304,244.9304,244.4957,244.5537,7750.0
2023-07-10 10:30:00,253.13,253.13,252.08,252.17,4195.0,244.5537,244.5537,243.5392,243.6262,4195.0
2023-07-10 10:40:00,252.29,252.29,251.41,251.41,4527.0,243.7421,243.7421,242.8919,242.8919,4527.0
2023-07-10 10:50:00,251.38,251.53,251.18,251.43,8709.0,242.8629,243.0079,242.6697,242.9113,8709.0
2023-07-10 11:00:00,251.54,252.19,251.54,252.19,7010.0,243.0175,243.6455,243.0175,243.6455,7010.0
2023-07-10 11:10:00,252.19,252.35,251.98,252.27,5006.0,243.6455,243.8001,243.4426,243.7228,5006.0
2023-07-10 11:20:00,252.26,252.43,252.2,252.24,10109.0,243.7131,243.8774,243.6552,243.6938,10109.0
2023-07-10 11:30:00,252.19,252.21,251.94,252.12,3538.0,243.6455,243.6648,243.404,243.5779,3538.0
2023-07-10 11:40:00,252.13,252.14,251.71,251.71,7043.0,243.5875,243.5972,243.1818,243.1818,7043.0
2023-07-10 11:50:00,251.71,251.91,251.7,251.83,6274.0,243.1818,243.375,243.1721,243.2977,6274.0
2023-07-10 12:00:00,251.91,252.1,251.52,251.52,7523.0,243.375,243.5586,242.9982,242.9982,7523.0
2023-07-10 12:10:00,251.52,251.62,251.24,251.55,7265.0,242.9982,243.0948,242.7277,243.0272,7265.0
2023-07-10 12:20:00,251.65,251.95,251.65,251.79,5640.0,243.1238,243.4136,243.1238,243.2591,5640.0
2023-07-10 12:30:00,251.89,252.2,251.85,251.97,2653.0,243.3557,243.6552,243.317,243.433,2653.0
2023-07-10 12:40:00,251.98,252.06,251.73,251.98,4360.0,243.4426,243.5199,243.2011,243.4426,4360.0
2023-07-10 12:50:00,251.98,252.0,251.76,251.8,7557.0,243.4426,243.4619,243.2301,243.2687,7557.0
2023-07-10 13:00:00,251.79,252.35,251.79,252.18,5844.0,243.2591,243.8001,243.2591,243.6358,5844.0
2023-07-10 13:10:00,252.16,252.6,252.16,252.32,6585.0,243.6165,244.0416,243.6165,243.7711,6585.0
2023-07-10 13:20:00,252.31,252.31,251.89,251.89,2100.0,243.7614,243.7614,243.3557,243.3557,2100.0
2023-07-10 13:30:00,251.88,251.92,251.62,251.7,4063.0,243.346,243.3847,243.0948,243.1721,4063.0
2023-07-10 13:40:00,251.66,251.8,251.63,251.69,6518.0,243.1335,243.2687,243.1045,243.1624,6518.0
2023-07-10 13:50:00,251.64,251.71,251.47,251.69,5259.0,243.1141,243.1818,242.9499,243.1624,5259.0
2023-07-10 14:00:00,251.63,251.63,250.97,250.98,2411.0,243.1045,243.1045,242.4668,242.4765,2411.0
2023-07-10 14:10:00,250.95,251.13,250.94,251.08,5860.0,242.4475,242.6214,242.4379,242.5731,5860.0
2023-07-10 14:20:00,251.13,251.15,250.86,251.14,7213.0,242.6214,242.6407,242.3606,242.6311,7213.0
2023-07-10 14:30:00,251.07,251.15,250.88,250.88,2722.0,242.5635,242.6407,242.3799,242.3799,2722.0
2023-07-10 14:40:00,250.96,250.97,250.44,250.46,3865.0,242.4572,242.4668,241.9548,241.9741,3865.0
2023-07-10 14:50:00,250.46,250.81,250.45,250.77,6138.0,241.9741,242.3123,241.9645,242.2736,6138.0
2023-07-10 15:00:00,250.79,250.83,250.67,250.72,11137.0,242.2929,242.3316,242.177,242.2253,11137.0
2023-07-10 15:10:00,250.74,251.06,250.72,251.03,9400.0,242.2446,242.5538,242.2253,242.5248,9400.0
2023-07-10 15:20:00,251.0,251.1,250.94,251.0,11728.0,242.4958,242.5924,242.4379,242.4958,11728.0
2023-07-10 15:30:00,250.99,251.13,250.8,251.13,36820.0,242.4862,242.6214,242.3026,242.6214,36820.0
2023-07-10 15:40:00,251.09,251.28,250.97,251.23,28966.0,242.5828,242.7663,242.4668,242.718,28966.0
2023-07-10 15:50:00,251.2,251.75,251.2,251.75,82288.0,242.689,243.2204,242.689,243.2204,82288.0
2023-07-11 09:30:00,251.98,252.34,251.36,251.66,6159.0,243.4426,243.7904,242.8436,243.1335,6159.0
2023-07-11 09:40:00,251.72,252.33,251.63,251.95,10528.0,243.1914,243.7808,243.1045,243.4136,10528.0
2023-07-11 09:50:00,252.01,252.68,251.93,252.68,3308.0,243.4716,244.1189,243.3943,244.1189,3308.0
2023-07-11 10:00:00,252.65,252.7,252.17,252.48,8070.0,244.0899,244.1382,243.6262,243.9257,8070.0
2023-07-11 10:10:00,252.47,252.77,252.33,252.33,8317.0,243.916,244.2059,243.7808,243.7808,8317.0
2023-07-11 10:20:00,252.3,252.32,252.02,252.11,14637.0,243.7518,243.7711,243.4813,243.5682,14637.0
2023-07-11 10:30:00,252.08,252.22,251.84,251.88,4286.0,243.5392,243.6745,243.3074,243.346,4286.0
2023-07-11 10:40:00,251.88,252.21,251.85,251.89,11494.0,243.346,243.6648,243.317,243.3557,11494.0
2023-07-11 10:50:00,251.84,252.26,251.75,252.26,8043.0,243.3074,243.7131,243.2204,243.7131,8043.0
2023-07-11 11:00:00,252.23,252.42,252.22,252.27,4402.0,243.6841,243.8677,243.6745,243.7228,4402.0
2023-07-11 11:10:00,252.27,252.5,252.25,252.46,3928.0,243.7228,243.945,243.7035,243.9064,3928.0
2023-07-11 11:20:00,252.4,252.87,252.4,252.72,11054.0,243.8484,244.3025,243.8484,244.1575,11054.0
2023-07-11 11:30:00,252.55,252.62,252.44,252.48,3149.0,243.9933,244.0609,243.887,243.9257,3149.0
2023-07-11 11:40:00,252.45,252.9,252.45,252.89,4746.0,243.8967,244.3314,243.8967,244.3218,4746.0
2023-07-11 11:50:00,252.88,253.1,252.86,253.01,6082.0,244.3121,244.5247,244.2928,244.4377,6082.0
2023-07-11 12:00:00,253.08,253.08,252.63,252.63,2209.0,244.5054,244.5054,244.0706,244.0706,2209.0
2023-07-11 12:10:00,252.43,252.43,251.91,252.16,6265.0,243.8774,243.8774,243.375,243.6165,6265.0
2023-07-11 12:20:00,252.19,252.27,251.7,251.94,3616.0,243.6455,243.7228,243.1721,243.404,3616.0
2023-07-11 12:30:00,251.91,252.19,251.91,252.19,10535.0,243.375,243.6455,243.375,243.6455,10535.0
2023-07-11 12:40:00,252.2,252.23,251.97,252.05,2276.0,243.6552,243.6841,243.433,243.5102,2276.0
2023-07-11 12:50:00,252.04,252.1,251.71,251.8,2555.0,243.5006,243.5586,243.1818,243.2687,2555.0
2023-07-11 13:00:00,251.61,251.77,251.44,251.44,2002.0,243.0852,243.2397,242.9209,242.9209,2002.0
2023-07-11 13:10:00,251.34,251.5,251.2,251.47,6117.0,242.8243,242.9789,242.689,242.9499,6117.0
2023-07-11 13:20:00,251.42,251.58,251.4,251.49,4390.0,242.9016,243.0562,242.8823,242.9692,4390.0
2023-07-11 13:30:00,251.53,251.57,251.45,251.5,9755.0,243.0079,243.0465,242.9306,242.9789,9755.0
2023-07-11 13:40:00,251.5,251.57,251.47,251.57,8470.0,242.9789,243.0465,242.9499,243.0465,8470.0
2023-07-11 13:50:00,251.49,251.6,251.47,251.5,19161.0,242.9692,243.0755,242.9499,242.9789,19161.0
2023-07-11 14:00:00,251.57,251.62,251.4,251.47,7554.0,243.0465,243.0948,242.8823,242.9499,7554.0
2023-07-11 14:10:00,251.41,251.43,250.69,251.09,7633.0,242.8919,242.9113,242.1963,242.5828,7633.0
2023-07-11 14:20:00,251.03,251.2,250.99,251.13,14007.0,242.5248,242.689,242.4862,242.6214,14007.0
2023-07-11 14:30:00,251.09,251.17,251.04,251.09,4130.0,242.5828,242.6601,242.5345,242.5828,4130.0
2023-07-11 14:40:00,251.08,251.35,251.08,251.35,5840.0,242.5731,242.834,242.5731,242.834,5840.0
2023-07-11 14:50:00,251.34,251.47,251.32,251.46,4384.0,242.8243,242.9499,242.805,242.9402,4384.0
2023-07-11 15:00:00,251.46,251.46,251.36,251.38,5701.0,242.9402,242.9402,242.8436,242.8629,5701.0
2023-07-11 15:10:00,251.38,251.4,250.8,250.95,13282.0,242.8629,242.8823,242.3026,242.4475,13282.0
2023-07-11 15:20:00,250.97,251.22,250.95,251.22,8476.0,242.4668,242.7084,242.4475,242.7084,8476.0
2023-07-11 15:30:00,251.16,251.5,251.0,251.49,17533.0,242.6504,242.9789,242.4958,242.9692,17533.0
2023-07-11 15:40:00,251.49,252.04,251.47,252.04,22607.0,242.9692,243.5006,242.9499,243.5006,22607.0
2023-07-11 15:50:00,252.06,252.56,251.93,252.45,59650.0,243.5199,244.003,243.3943,243.8967,59650.0
2023-07-12 09:30:00,253.2,253.29,252.1,252.1,9748.0,244.6213,244.7082,243.5586,243.5586,9748.0
2023-07-12 09:40:00,252.12,252.95,251.99,252.82,3529.0,243.5779,244.3798,243.4523,244.2542,3529.0
2023-07-12 09:50:00,252.72,253.22,252.63,253.04,2890.0,244.1575,244.6406,244.0706,244.4667,2890.0
2023-07-12 10:00:00,252.96,252.96,252.37,252.87,4109.0,244.3894,244.3894,243.8194,244.3025,4109.0
2023-07-12 10:10:00,252.7,252.78,251.85,251.9,4541.0,244.1382,244.2155,243.317,243.3653,4541.0
2023-07-12 10:20:00,251.86,251.88,251.6,251.6,2834.0,243.3267,243.346,243.0755,243.0755,2834.0
2023-07-12 10:30:00,251.75,251.75,251.52,251.55,3938.0,243.2204,243.2204,242.9982,243.0272,3938.0
2023-07-12 10:40:00,251.64,251.64,250.97,251.11,3401.0,243.1141,243.1141,242.4668,242.6021,3401.0
2023-07-12 10:50:00,251.17,251.22,250.66,250.72,6013.0,242.6601,242.7084,242.1673,242.2253,6013.0
2023-07-12 11:00:00,250.66,251.06,250.54,250.6,8250.0,242.1673,242.5538,242.0514,242.1094,8250.0
2023-07-12 11:10:00,250.62,251.24,250.49,251.24,6079.0,242.1287,242.7277,242.0031,242.7277,6079.0
2023-07-12 11:20:00,251.28,251.34,250.88,250.95,3657.0,242.7663,242.8243,242.3799,242.4475,3657.0
2023-07-12 11:30:00,250.92,250.92,250.73,250.74,6064.0,242.4185,242.4185,242.235,242.2446,6064.0
2023-07-12 11:40:00,250.69,251.0,250.23,251.0,11387.0,242.1963,242.4958,241.7519,242.4958,11387.0
2023-07-12 11:50:00,250.83,250.94,250.69,250.86,4506.0,242.3316,242.4379,242.1963,242.3606,4506.0
2023-07-12 12:00:00,250.8,251.2,250.68,250.95,18995.0,242.3026,242.689,242.1867,242.4475,18995.0
2023-07-12 12:10:00,250.86,250.97,250.73,250.75,3027.0,242.3606,242.4668,242.235,242.2543,3027.0
2023-07-12 12:20:00,250.77,250.96,250.52,250.52,2940.0,242.2736,242.4572,242.0321,242.0321,2940.0
2023-07-12 12:30:00,250.53,250.82,250.49,250.82,3147.0,242.0417,242.3219,242.0031,242.3219,3147.0
2023-07-12 12:40:00,250.92,251.02,250.8,250.89,5352.0,242.4185,242.5151,242.3026,242.3896,5352.0
2023-07-12 12:50:00,250.79,250.82,250.53,250.58,7295.0,242.2929,242.3219,242.0417,242.0901,7295.0
2023-07-12 13:00:00,250.71,250.81,250.58,250.58,4010.0,242.2156,242.3123,242.0901,242.0901,4010.0
2023-07-12 13:10:00,250.55,250.69,250.43,250.63,4388.0,242.0611,242.1963,241.9451,242.1384,4388.0
2023-07-12 13:20:00,250.72,250.79,250.57,250.68,3399.0,242.2253,242.2929,242.0804,242.1867,3399.0
2023-07-12 13:30:00,250.77,251.07,250.7,250.89,4131.0,242.2736,242.5635,242.206,242.3896,4131.0
2023-07-12 13:40:00,250.8,250.88,250.57,250.59,2650.0,242.3026,242.3799,242.0804,242.0997,2650.0
2023-07-12 13:50:00,250.68,250.7,250.59,250.59,2456.0,242.1867,242.206,242.0997,242.0997,2456.0
2023-07-12 14:00:00,250.55,250.68,250.45,250.66,2806.0,242.0611,242.1867,241.9645,242.1673,2806.0
2023-07-12 14:10:00,250.6,250.67,250.47,250.47,2618.0,242.1094,242.177,241.9838,241.9838,2618.0
2023-07-12 14:20:00,250.41,250.63,250.2,250.62,3903.0,241.9258,242.1384,241.7229,242.1287,3903.0
2023-07-12 14:30:00,250.57,251.0,250.54,250.73,9669.0,242.0804,242.4958,242.0514,242.235,9669.0
2023-07-12 14:40:00,250.72,250.8,250.62,250.76,3860.0,242.2253,242.3026,242.1287,242.264,3860.0
2023-07-12 14:50:00,250.75,251.17,250.69,251.11,8582.0,242.2543,242.6601,242.1963,242.6021,8582.0
2023-07-12 15:00:00,251.14,251.17,250.85,250.95,5146.0,242.6311,242.6601,242.3509,242.4475,5146.0
2023-07-12 15:10:00,250.89,251.2,250.78,251.16,17934.0,242.3896,242.689,242.2833,242.6504,17934.0
2023-07-12 15:20:00,251.11,251.12,250.69,250.83,15613.0,242.6021,242.6118,242.1963,242.3316,15613.0
2023-07-12 15:30:00,250.82,251.14,250.82,251.08,10167.0,242.3219,242.6311,242.3219,242.5731,10167.0
2023-07-12 15:40:00,251.07,251.27,250.98,251.22,18919.0,242.5635,242.7567,242.4765,242.7084,18919.0
2023-07-12 15:50:00,251.24,251.33,250.78,250.98,63575.0,242.7277,242.8146,242.2833,242.4765,63575.0
2023-07-13 09:30:00,250.86,251.67,250.55,251.48,8919.0,242.3606,243.1431,242.0611,242.9596,8919.0
2023-07-13 09:40:00,251.35,251.47,251.06,251.34,2580.0,242.834,242.9499,242.5538,242.8243,2580.0
2023-07-13 09:50:00,251.4,251.8,251.39,251.62,3231.0,242.8823,243.2687,242.8726,243.0948,3231.0
2023-07-13 10:00:00,251.6,252.27,251.6,252.27,2018.0,243.0755,243.7228,243.0755,243.7228,2018.0
2023-07-13 10:10:00,252.39,252.43,252.0,252.08,4720.0,243.8387,243.8774,243.4619,243.5392,4720.0
2023-07-13 10:20:00,252.09,252.17,251.85,252.05,3154.0,243.5489,243.6262,243.317,243.5102,3154.0
2023-07-13 10:30:00,251.97,252.17,251.91,252.04,5155.0,243.433,243.6262,243.375,243.5006,5155.0
2023-07-13 10:40:00,251.98,251.98,251.66,251.66,4267.0,243.4426,243.4426,243.1335,243.1335,4267.0
2023-07-13 10:50:00,251.56,251.56,251.06,251.11,2737.0,243.0368,243.0368,242.5538,242.6021,2737.0
2023-07-13 11:00:00,251.12,251.55,251.12,251.55,3296.0,242.6118,243.0272,242.6118,243.0272,3296.0
2023-07-13 11:10:00,251.51,252.04,251.46,252.04,4707.0,242.9885,243.5006,242.9402,243.5006,4707.0
2023-07-13 11:20:00,252.01,252.06,251.76,251.91,3555.0,243.4716,243.5199,243.2301,243.375,3555.0
2023-07-13 11:30:00,251.93,251.94,251.74,251.86,3054.0,243.3943,243.404,243.2108,243.3267,3054.0
2023-07-13 11:40:00,251.81,251.81,251.5,251.8,3687.0,243.2784,243.2784,242.9789,243.2687,3687.0
2023-07-13 11:50:00,251.73,252.0,251.73,251.94,2957.0,243.2011,243.4619,243.2011,243.404,2957.0
2023-07-13 12:00:00,252.0,252.1,251.91,251.91,3541.0,243.4619,243.5586,243.375,243.375,3541.0
2023-07-13 12:10:00,251.89,252.03,251.81,251.95,3089.0,243.3557,243.4909,243.2784,243.4136,3089.0
2023-07-13 12:20:00,251.98,252.02,251.89,252.01,2787.0,243.4426,243.4813,243.3557,243.4716,2787.0
2023-07-13 12:30:00,251.98,252.16,251.88,251.97,3276.0,243.4426,243.6165,243.346,243.433,3276.0
2023-07-13 12:40:00,252.06,252.11,251.83,252.03,5160.0,243.5199,243.5682,243.2977,243.4909,5160.0
2023-07-13 12:50:00,252.04,252.15,251.87,252.15,3990.0,243.5006,243.6069,243.3363,243.6069,3990.0
2023-07-13 13:00:00,252.13,252.35,252.08,252.12,3809.0,243.5875,243.8001,243.5392,243.5779,3809.0
2023-07-13 13:10:00,252.2,252.48,252.1,252.45,2586.0,243.6552,243.9257,243.5586,243.8967,2586.0
2023-07-13 13:20:00,252.4,252.48,252.34,252.44,3438.0,243.8484,243.9257,243.7904,243.887,3438.0
2023-07-13 13:30:00,252.5,252.59,252.36,252.5,6910.0,243.945,244.032,243.8097,243.945,6910.0
2023-07-13 13:40:00,252.47,252.67,252.47,252.62,1349.0,243.916,244.1092,243.916,244.0609,1349.0
2023-07-13 13:50:00,252.66,252.69,252.56,252.65,2113.0,244.0996,244.1286,244.003,244.0899,2113.0
2023-07-13 14:00:00,252.63,252.68,252.45,252.59,4465.0,244.0706,244.1189,243.8967,244.032,4465.0
2023-07-13 14:10:00,252.63,252.63,252.42,252.5,2820.0,244.0706,244.0706,243.8677,243.945,2820.0
2023-07-13 14:20:00,252.53,252.53,252.01,252.29,6751.0,243.974,243.974,243.4716,243.7421,6751.0
2023-07-13 14:30:00,252.2,252.46,252.12,252.3,3020.0,243.6552,243.9064,243.5779,243.7518,3020.0
2023-07-13 14:40:00,252.33,252.52,252.29,252.39,2644.0,243.7808,243.9643,243.7421,243.8387,2644.0
2023-07-13 14:50:00,252.34,252.43,252.26,252.39,4655.0,243.7904,243.8774,243.7131,243.8387,4655.0
2023-07-13 15:00:00,252.39,252.49,252.34,252.45,4812.0,243.8387,243.9353,243.7904,243.8967,4812.0
2023-07-13 15:10:00,252.48,252.76,252.47,252.49,5238.0,243.9257,244.1962,243.916,243.9353,5238.0
2023-07-13 15:20:00,252.55,252.86,252.55,252.81,7039.0,243.9933,244.2928,243.9933,244.2445,7039.0
2023-07-13 15:30:00,252.86,252.98,252.72,252.98,9923.0,244.2928,244.4087,244.1575,244.4087,9923.0
2023-07-13 15:40:00,252.96,253.13,252.78,252.78,14938.0,244.3894,244.5537,244.2155,244.2155,14938.0
2023-07-13 15:50:00,252.78,252.95,252.58,252.74,50397.0,244.2155,244.3798,244.0223,244.1769,50397.0
2023-07-14 09:30:00,252.67,252.67,251.41,251.65,6111.0,244.1092,244.1092,242.8919,243.1238,6111.0
2023-07-14 09:40:00,251.52,252.03,251.5,251.57,4735.0,242.9982,243.4909,242.9789,243.0465,4735.0
2023-07-14 09:50:00,251.73,252.27,251.62,252.19,3768.0,243.2011,243.7228,243.0948,243.6455,3768.0
2023-07-14 10:00:00,252.07,252.13,251.77,251.77,4087.0,243.5296,243.5875,243.2397,243.2397,4087.0
2023-07-14 10:10:00,251.85,252.19,251.71,252.01,5960.0,243.317,243.6455,243.1818,243.4716,5960.0
2023-07-14 10:20:00,252.06,252.45,251.98,252.39,5778.0,243.5199,243.8967,243.4426,243.8387,5778.0
2023-07-14 10:30:00,252.34,252.98,252.29,252.92,6075.0,243.7904,244.4087,243.7421,244.3508,6075.0
2023-07-14 10:40:00,252.98,253.37,252.82,253.29,9873.0,244.4087,244.7855,244.2542,244.7082,9873.0
2023-07-14 10:50:00,253.12,253.6,252.95,253.35,6794.0,244.544,245.0077,244.3798,244.7662,6794.0
2023-07-14 11:00:00,253.39,253.64,253.32,253.63,3866.0,244.8048,245.0464,244.7372,245.0367,3866.0
2023-07-14 11:10:00,253.62,253.89,253.62,253.84,3071.0,245.0271,245.2879,245.0271,245.2396,3071.0
2023-07-14 11:20:00,253.9,254.0,253.62,253.76,5661.0,245.2976,245.3942,245.0271,245.1623,5661.0
2023-07-14 11:30:00,253.76,254.06,253.76,254.0,5223.0,245.1623,245.4521,245.1623,245.3942,5223.0
2023-07-14 11:40:00,254.1,254.19,253.94,253.95,3145.0,245.4908,245.5777,245.3362,245.3459,3145.0
2023-07-14 11:50:00,253.9,254.06,253.62,254.03,6365.0,245.2976,245.4521,245.0271,245.4232,6365.0
2023-07-14 12:00:00,254.01,254.15,253.89,253.9,4124.0,245.4038,245.5391,245.2879,245.2976,4124.0
2023-07-14 12:10:00,253.9,254.01,253.82,253.91,6168.0,245.2976,245.4038,245.2203,245.3072,6168.0
2023-07-14 12:20:00,253.94,254.09,253.78,254.06,3681.0,245.3362,245.4811,245.1816,245.4521,3681.0
2023-07-14 12:30:00,253.95,254.25,253.92,254.16,5653.0,245.3459,245.6357,245.3169,245.5488,5653.0
2023-07-14 12:40:00,254.16,254.45,254.16,254.45,5459.0,245.5488,245.8289,245.5488,245.8289,5459.0
2023-07-14 12:50:00,254.25,254.58,254.17,254.51,2300.0,245.6357,245.9545,245.5584,245.8869,2300.0
2023-07-14 13:00:00,254.55,254.58,254.47,254.47,2215.0,245.9255,245.9545,245.8483,245.8483,2215.0
2023-07-14 13:10:00,254.54,254.75,254.52,254.62,3785.0,245.9159,246.1188,245.8966,245.9932,3785.0
2023-07-14 13:20:00,254.58,254.6,254.4,254.5,2425.0,245.9545,245.9739,245.7806,245.8772,2425.0
2023-07-14 13:30:00,254.47,254.86,254.46,254.86,7618.0,245.8483,246.225,245.8386,246.225,7618.0
2023-07-14 13:40:00,254.83,255.03,254.8,254.95,8204.0,246.1961,246.3893,246.1671,246.312,8204.0
2023-07-14 13:50:00,254.9,255.02,254.74,254.74,2962.0,246.2637,246.3796,246.1091,246.1091,2962.0
2023-07-14 14:00:00,254.74,254.8,254.71,254.74,5031.0,246.1091,246.1671,246.0801,246.1091,5031.0
2023-07-14 14:10:00,254.74,254.85,254.47,254.58,9134.0,246.1091,246.2154,245.8483,245.9545,9134.0
2023-07-14 14:20:00,254.57,254.83,254.57,254.79,3085.0,245.9449,246.1961,245.9449,246.1574,3085.0
2023-07-14 14:30:00,254.8,255.04,254.79,255.03,4536.0,246.1671,246.3989,246.1574,246.3893,4536.0
2023-07-14 14:40:00,254.99,255.03,254.84,254.88,4586.0,246.3506,246.3893,246.2057,246.2444,4586.0
2023-07-14 14:50:00,254.88,255.02,254.85,254.98,4977.0,246.2444,246.3796,246.2154,246.341,4977.0
2023-07-14 15:00:00,255.04,255.12,254.89,255.06,5265.0,246.3989,246.4762,246.254,246.4183,5265.0
2023-07-14 15:10:00,255.05,255.15,255.05,255.06,4732.0,246.4086,246.5052,246.4086,246.4183,4732.0
2023-07-14 15:20:00,255.01,255.06,254.92,255.0,8211.0,246.37,246.4183,246.283,246.3603,8211.0
2023-07-14 15:30:00,255.01,255.05,254.87,254.89,12905.0,246.37,246.4086,246.2347,246.254,12905.0
2023-07-14 15:40:00,254.89,255.18,254.79,255.15,21415.0,246.254,246.5342,246.1574,246.5052,21415.0
2023-07-14 15:50:00,255.11,255.63,255.01,255.55,113422.0,246.4666,246.969,246.37,246.8917,113422.0
2023-07-17 09:30:00,254.61,255.42,254.55,254.55,7981.0,245.9835,246.7661,245.9255,245.9255,7981.0
2023-07-17 09:40:00,254.64,255.17,254.19,254.83,5916.0,246.0125,246.5245,245.5777,246.1961,5916.0
2023-07-17 09:50:00,254.67,255.21,254.43,255.21,4286.0,246.0415,246.5632,245.8096,246.5632,4286.0
2023-07-17 10:00:00,254.91,255.1,254.69,254.94,6915.0,246.2733,246.4569,246.0608,246.3023,6915.0
2023-07-17 10:10:00,254.89,255.11,254.62,255.11,4468.0,246.254,246.4666,245.9932,246.4666,4468.0
2023-07-17 10:20:00,255.04,255.48,255.03,255.48,5318.0,246.3989,246.824,246.3893,246.824,5318.0
2023-07-17 10:30:00,255.42,255.42,254.88,254.95,6052.0,246.7661,246.7661,246.2444,246.312,6052.0
2023-07-17 10:40:00,254.85,255.02,254.66,254.71,5013.0,246.2154,246.3796,246.0318,246.0801,5013.0
2023-07-17 10:50:00,254.68,254.68,254.35,254.58,4278.0,246.0511,246.0511,245.7323,245.9545,4278.0
2023-07-17 11:00:00,254.56,254.95,254.5,254.69,7765.0,245.9352,246.312,245.8772,246.0608,7765.0
2023-07-17 11:10:00,254.75,255.24,254.71,255.21,5328.0,246.1188,246.5922,246.0801,246.5632,5328.0
2023-07-17 11:20:00,255.19,255.22,254.62,254.93,29083.0,246.5439,246.5728,245.9932,246.2927,29083.0
2023-07-17 11:30:00,254.93,255.18,254.31,254.37,17560.0,246.2927,246.5342,245.6937,245.7516,17560.0
2023-07-17 11:40:00,254.42,255.04,254.42,254.79,16953.0,245.7999,246.3989,245.7999,246.1574,16953.0
2023-07-17 11:50:00,254.82,254.82,254.25,254.71,11622.0,246.1864,246.1864,245.6357,246.0801,11622.0
2023-07-17 12:00:00,254.69,254.78,254.46,254.52,6566.0,246.0608,246.1478,245.8386,245.8966,6566.0
2023-07-17 12:10:00,254.53,254.57,254.19,254.19,7775.0,245.9062,245.9449,245.5777,245.5777,7775.0
2023-07-17 12:20:00,254.16,254.59,254.16,254.33,9347.0,245.5488,245.9642,245.5488,245.713,9347.0
2023-07-17 12:30:00,254.29,254.45,254.18,254.32,8578.0,245.6744,245.8289,245.5681,245.7033,8578.0
2023-07-17 12:40:00,254.39,254.45,253.84,253.84,9058.0,245.771,245.8289,245.2396,245.2396,9058.0
2023-07-17 12:50:00,253.84,254.3,253.83,254.14,6426.0,245.2396,245.684,245.2299,245.5294,6426.0
2023-07-17 13:00:00,254.17,254.17,253.97,254.02,8984.0,245.5584,245.5584,245.3652,245.4135,8984.0
2023-07-17 13:10:00,254.0,254.16,253.98,254.03,4729.0,245.3942,245.5488,245.3749,245.4232,4729.0
2023-07-17 13:20:00,253.95,254.15,253.79,253.93,4728.0,245.3459,245.5391,245.1913,245.3266,4728.0
2023-07-17 13:30:00,253.99,254.0,253.78,253.78,3902.0,245.3845,245.3942,245.1816,245.1816,3902.0
2023-07-17 13:40:00,253.83,253.95,253.64,253.94,6216.0,245.2299,245.3459,245.0464,245.3362,6216.0
2023-07-17 13:50:00,253.76,253.86,253.69,253.74,4395.0,245.1623,245.2589,245.0947,245.143,4395.0
2023-07-17 14:00:00,253.74,254.06,253.73,254.06,7045.0,245.143,245.4521,245.1333,245.4521,7045.0
2023-07-17 14:10:00,253.96,254.02,253.76,253.76,6269.0,245.3555,245.4135,245.1623,245.1623,6269.0
2023-07-17 14:20:00,253.79,254.18,253.71,254.14,6348.0,245.1913,245.5681,245.114,245.5294,6348.0
2023-07-17 14:30:00,254.16,254.24,253.94,253.94,6283.0,245.5488,245.626,245.3362,245.3362,6283.0
2023-07-17 14:40:00,253.98,254.31,253.92,254.29,9021.0,245.3749,245.6937,245.3169,245.6744,9021.0
2023-07-17 14:50:00,254.32,254.44,254.13,254.32,6645.0,245.7033,245.8193,245.5198,245.7033,6645.0
2023-07-17 15:00:00,254.34,254.41,254.12,254.32,7508.0,245.7227,245.7903,245.5101,245.7033,7508.0
2023-07-17 15:10:00,254.33,254.7,254.31,254.65,7383.0,245.713,246.0705,245.6937,246.0222,7383.0
2023-07-17 15:20:00,254.68,254.84,254.5,254.84,12780.0,246.0511,246.2057,245.8772,246.2057,12780.0
2023-07-17 15:30:00,254.8,254.88,254.55,254.84,12162.0,246.1671,246.2444,245.9255,246.2057,12162.0
2023-07-17 15:40:00,254.84,254.9,254.69,254.83,25035.0,246.2057,246.2637,246.0608,246.1961,25035.0
2023-07-17 15:50:00,254.74,255.0,254.5,254.57,68542.0,246.1091,246.3603,245.8772,245.9449,68542.0
2023-07-18 09:30:00,254.25,254.77,253.83,254.67,13718.0,245.6357,246.1381,245.2299,246.0415,13718.0
2023-07-18 09:40:00,254.67,255.29,254.55,255.29,4475.0,246.0415,246.6405,245.9255,246.6405,4475.0
2023-07-18 09:50:00,255.3,255.53,255.13,255.13,5092.0,246.6501,246.8723,246.4859,246.4859,5092.0
2023-07-18 10:00:00,255.32,255.96,255.32,255.85,5387.0,246.6695,247.2878,246.6695,247.1815,5387.0
2023-07-18 10:10:00,255.79,256.54,255.74,256.5,6636.0,247.1235,247.8481,247.0752,247.8095,6636.0
2023-07-18 10:20:00,256.48,257.24,256.29,256.85,7531.0,247.7902,248.5244,247.6066,248.1476,7531.0
2023-07-18 10:30:00,256.92,257.15,256.84,256.97,10529.0,248.2152,248.4375,248.138,248.2636,10529.0
2023-07-18 10:40:00,257.04,257.22,256.64,257.2,6992.0,248.3312,248.5051,247.9447,248.4858,6992.0
2023-07-18 10:50:00,257.14,257.3,256.79,256.91,3476.0,248.4278,248.5824,248.0897,248.2056,3476.0
2023-07-18 11:00:00,256.91,257.35,256.9,257.28,2755.0,248.2056,248.6307,248.1959,248.563,2755.0
2023-07-18 11:10:00,257.3,257.3,257.07,257.12,2876.0,248.5824,248.5824,248.3602,248.4085,2876.0
2023-07-18 11:20:00,257.13,257.23,256.92,256.98,3387.0,248.4181,248.5147,248.2152,248.2732,3387.0
2023-07-18 11:30:00,257.0,257.11,256.62,256.62,6562.0,248.2925,248.3988,247.9254,247.9254,6562.0
2023-07-18 11:40:00,256.68,256.68,255.97,256.13,4643.0,247.9834,247.9834,247.2974,247.452,4643.0
2023-07-18 11:50:00,256.15,256.29,255.97,256.28,7172.0,247.4713,247.6066,247.2974,247.5969,7172.0
2023-07-18 12:00:00,256.32,256.41,255.6,255.69,5135.0,247.6356,247.7225,246.94,247.0269,5135.0
2023-07-18 12:10:00,255.6,255.85,255.44,255.66,4401.0,246.94,247.1815,246.7854,246.9979,4401.0
2023-07-18 12:20:00,255.57,255.57,255.38,255.38,3418.0,246.911,246.911,246.7274,246.7274,3418.0
2023-07-18 12:30:00,255.59,255.6,255.13,255.13,5598.0,246.9303,246.94,246.4859,246.4859,5598.0
2023-07-18 12:40:00,255.13,255.47,255.13,255.32,4704.0,246.4859,246.8144,246.4859,246.6695,4704.0
2023-07-18 12:50:00,255.41,256.08,255.41,255.74,6980.0,246.7564,247.4037,246.7564,247.0752,6980.0
2023-07-18 13:00:00,255.67,255.9,255.55,255.82,2776.0,247.0076,247.2298,246.8917,247.1525,2776.0
2023-07-18 13:10:00,255.76,255.76,255.36,255.47,3616.0,247.0945,247.0945,246.7081,246.8144,3616.0
2023-07-18 13:20:00,255.59,255.65,255.37,255.41,3861.0,246.9303,246.9883,246.7178,246.7564,3861.0
2023-07-18 13:30:00,255.49,255.49,255.2,255.29,3085.0,246.8337,246.8337,246.5535,246.6405,3085.0
2023-07-18 13:40:00,255.31,255.37,255.16,255.16,2141.0,246.6598,246.7178,246.5149,246.5149,2141.0
2023-07-18 13:50:00,255.25,255.67,255.22,255.36,24143.0,246.6018,247.0076,246.5728,246.7081,24143.0
2023-07-18 14:00:00,255.23,255.38,255.14,255.31,5467.0,246.5825,246.7274,246.4956,246.6598,5467.0
2023-07-18 14:10:00,255.28,255.41,255.2,255.32,3913.0,246.6308,246.7564,246.5535,246.6695,3913.0
2023-07-18 14:20:00,255.27,255.44,255.21,255.39,9792.0,246.6212,246.7854,246.5632,246.7371,9792.0
2023-07-18 14:30:00,255.45,255.48,254.72,254.72,13009.0,246.7951,246.824,246.0898,246.0898,13009.0
2023-07-18 14:40:00,254.72,255.05,254.68,254.8,11196.0,246.0898,246.4086,246.0511,246.1671,11196.0
2023-07-18 14:50:00,254.71,254.8,254.46,254.58,6741.0,246.0801,246.1671,245.8386,245.9545,6741.0
2023-07-18 15:00:00,254.5,254.64,254.21,254.61,9473.0,245.8772,246.0125,245.5971,245.9835,9473.0
2023-07-18 15:10:00,254.76,254.76,254.49,254.5,7560.0,246.1284,246.1284,245.8676,245.8772,7560.0
2023-07-18 15:20:00,254.53,254.64,254.4,254.59,13027.0,245.9062,246.0125,245.7806,245.9642,13027.0
2023-07-18 15:30:00,254.51,254.57,254.06,254.09,18762.0,245.8869,245.9449,245.4521,245.4811,18762.0
2023-07-18 15:40:00,254.12,254.42,254.02,254.39,24592.0,245.5101,245.7999,245.4135,245.771,24592.0
2023-07-18 15:50:00,254.44,254.49,254.1,254.34,48878.0,245.8193,245.8676,245.4908,245.7227,48878.0
2023-07-19 09:30:00,261.5,266.53,260.84,265.45,176280.0,252.6401,257.4996,252.0024,256.4562,176280.0
2023-07-19 09:40:00,265.19,265.86,264.59,265.02,131295.0,256.205,256.8523,255.6254,256.0408,131295.0
2023-07-19 09:50:00,264.86,265.05,263.37,264.23,46672.0,255.8862,256.0698,254.4467,255.2776,46672.0
2023-07-19 10:00:00,264.4,264.4,263.84,263.99,18819.0,255.4418,255.4418,254.9008,255.0457,18819.0
2023-07-19 10:10:00,263.99,264.77,263.79,264.75,21081.0,255.0457,255.7993,254.8525,255.78,21081.0
2023-07-19 10:20:00,264.75,264.94,264.62,264.63,25240.0,255.78,255.9635,255.6544,255.664,25240.0
2023-07-19 10:30:00,264.58,264.58,263.63,264.18,23983.0,255.6157,255.6157,254.6979,255.2293,23983.0
2023-07-19 10:40:00,264.19,264.19,263.62,263.95,29691.0,255.2389,255.2389,254.6882,255.0071,29691.0
2023-07-19 10:50:00,264.01,264.2,263.18,263.88,49933.0,255.065,255.2486,254.2632,254.9394,49933.0
2023-07-19 11:00:00,263.88,264.37,263.48,263.7,37630.0,254.9394,255.4128,254.553,254.7655,37630.0
2023-07-19 11:10:00,263.7,264.27,263.62,264.05,22431.0,254.7655,255.3162,254.6882,255.1037,22431.0
2023-07-19 11:20:00,264.07,265.25,263.89,265.25,29583.0,255.123,256.263,254.9491,256.263,29583.0
2023-07-19 11:30:00,265.25,266.17,264.94,265.68,36391.0,256.263,257.1518,255.9635,256.6784,36391.0
2023-07-19 11:40:00,265.68,265.68,264.01,264.04,10522.0,256.6784,256.6784,255.065,255.094,10522.0
2023-07-19 11:50:00,264.07,264.9,263.94,264.63,90079.0,255.123,255.9249,254.9974,255.664,90079.0
2023-07-19 12:00:00,264.63,265.4,264.62,265.22,43872.0,255.664,256.4079,255.6544,256.234,43872.0
2023-07-19 12:10:00,265.23,266.08,265.22,265.94,33094.0,256.2437,257.0649,256.234,256.9296,33094.0
2023-07-19 12:20:00,265.9,267.33,265.89,267.17,56620.0,256.891,258.2725,256.8813,258.118,56620.0
2023-07-19 12:30:00,267.22,267.27,266.48,266.83,25472.0,258.1663,258.2146,257.4513,257.7895,25472.0
2023-07-19 12:40:00,266.84,267.0,266.73,267.0,14940.0,257.7991,257.9537,257.6929,257.9537,14940.0
2023-07-19 12:50:00,267.08,267.33,266.84,266.84,20845.0,258.031,258.2725,257.7991,257.7991,20845.0
2023-07-19 13:00:00,266.93,266.93,266.57,266.63,8685.0,257.8861,257.8861,257.5383,257.5963,8685.0
2023-07-19 13:10:00,266.65,266.97,266.58,266.94,10928.0,257.6156,257.9247,257.548,257.8958,10928.0
2023-07-19 13:20:00,266.89,267.21,266.84,267.19,22184.0,257.8475,258.1566,257.7991,258.1373,22184.0
2023-07-19 13:30:00,267.19,267.59,267.0,267.59,21266.0,258.1373,258.5237,257.9537,258.5237,21266.0
2023-07-19 13:40:00,267.61,268.69,267.61,268.2,40583.0,258.5431,259.5865,258.5431,259.1131,40583.0
2023-07-19 13:50:00,268.26,268.73,268.21,268.65,21080.0,259.171,259.6251,259.1227,259.5478,21080.0
2023-07-19 14:00:00,268.69,268.82,268.29,268.78,74422.0,259.5865,259.7121,259.2,259.6734,74422.0
2023-07-19 14:10:00,268.77,268.81,267.97,267.98,62099.0,259.6638,259.7024,258.8909,258.9005,62099.0
2023-07-19 14:20:00,267.92,268.32,267.87,268.03,23289.0,258.8426,259.229,258.7942,258.9488,23289.0
2023-07-19 14:30:00,268.06,268.5,268.03,268.11,47133.0,258.9778,259.4029,258.9488,259.0261,47133.0
2023-07-19 14:40:00,268.03,268.44,267.98,268.15,19851.0,258.9488,259.3449,258.9005,259.0648,19851.0
2023-07-19 14:50:00,268.15,268.15,267.47,267.48,13396.0,259.0648,259.0648,258.4078,258.4175,13396.0
2023-07-19 15:00:00,267.49,268.22,267.37,268.14,42079.0,258.4271,259.1324,258.3112,259.0551,42079.0
2023-07-19 15:10:00,268.19,269.0,268.15,269.0,30862.0,259.1034,259.886,259.0648,259.886,30862.0
2023-07-19 15:20:00,268.97,269.38,268.83,269.11,51275.0,259.857,260.2531,259.7217,259.9922,51275.0
2023-07-19 15:30:00,269.1,269.11,267.83,268.43,94994.0,259.9826,259.9922,258.7556,259.3353,94994.0
2023-07-19 15:40:00,268.36,268.59,267.91,267.94,189826.0,259.2676,259.4899,258.8329,258.8619,189826.0
2023-07-19 15:50:00,268.01,268.46,267.77,267.79,256425.0,258.9295,259.3643,258.6976,258.717,256425.0
2023-07-20 09:30:00,267.43,268.19,266.05,267.74,32460.0,258.3692,259.1034,257.0359,258.6687,32460.0
2023-07-20 09:40:00,267.71,268.0,267.22,267.94,20070.0,258.6397,258.9198,258.1663,258.8619,20070.0
2023-07-20 09:50:00,267.94,268.4,267.94,268.1,30516.0,258.8619,259.3063,258.8619,259.0165,30516.0
2023-07-20 10:00:00,268.04,268.09,267.54,267.94,23199.0,258.9585,259.0068,258.4754,258.8619,23199.0
2023-07-20 10:10:00,267.94,268.33,267.76,268.04,23361.0,258.8619,259.2387,258.688,258.9585,23361.0
2023-07-20 10:20:00,268.06,268.39,267.9,268.3,24306.0,258.9778,259.2966,258.8232,259.2097,24306.0
2023-07-20 10:30:00,268.18,268.29,267.74,267.83,25744.0,259.0937,259.2,258.6687,258.7556,25744.0
2023-07-20 10:40:00,267.87,267.94,267.39,267.54,15636.0,258.7942,258.8619,258.3305,258.4754,15636.0
2023-07-20 10:50:00,267.61,268.13,267.61,268.03,23376.0,258.5431,259.0454,258.5431,258.9488,23376.0
2023-07-20 11:00:00,267.96,268.34,267.93,268.07,15405.0,258.8812,259.2483,258.8522,258.9875,15405.0
2023-07-20 11:10:00,268.08,268.09,267.92,267.94,13023.0,258.9971,259.0068,258.8426,258.8619,13023.0
2023-07-20 11:20:00,267.98,268.2,267.94,268.08,13202.0,258.9005,259.1131,258.8619,258.9971,13202.0
2023-07-20 11:30:00,268.05,268.14,267.65,267.65,16370.0,258.9681,259.0551,258.5817,258.5817,16370.0
2023-07-20 11:40:00,267.48,268.11,267.48,268.11,14342.0,258.4175,259.0261,258.4175,259.0261,14342.0
2023-07-20 11:50:00,268.16,268.72,267.93,268.38,41326.0,259.0744,259.6154,258.8522,259.287,41326.0
2023-07-20 12:00:00,268.51,268.66,268.1,268.37,7379.0,259.4126,259.5575,259.0165,259.2773,7379.0
2023-07-20 12:10:00,268.43,268.44,267.89,268.13,10534.0,259.3353,259.3449,258.8136,259.0454,10534.0
2023-07-20 12:20:00,268.1,268.2,267.95,268.18,5981.0,259.0165,259.1131,258.8715,259.0937,5981.0
2023-07-20 12:30:00,268.19,268.37,268.1,268.1,4109.0,259.1034,259.2773,259.0165,259.0165,4109.0
2023-07-20 12:40:00,268.1,268.29,268.02,268.14,12236.0,259.0165,259.2,258.9392,259.0551,12236.0
2023-07-20 12:50:00,268.22,268.34,268.08,268.31,13576.0,259.1324,259.2483,258.9971,259.2193,13576.0
2023-07-20 13:00:00,268.35,268.35,268.07,268.07,11492.0,259.258,259.258,258.9875,258.9875,11492.0
2023-07-20 13:10:00,268.11,268.2,267.75,267.79,9642.0,259.0261,259.1131,258.6783,258.717,9642.0
2023-07-20 13:20:00,267.83,268.08,267.83,267.91,12244.0,258.7556,258.9971,258.7556,258.8329,12244.0
2023-07-20 13:30:00,267.9,268.23,267.75,267.75,16751.0,258.8232,259.1421,258.6783,258.6783,16751.0
2023-07-20 13:40:00,267.76,267.89,267.67,267.83,5894.0,258.688,258.8136,258.601,258.7556,5894.0
2023-07-20 13:50:00,267.82,268.06,267.65,268.0,12467.0,258.7459,258.9778,258.5817,258.9198,12467.0
2023-07-20 14:00:00,267.99,268.35,267.95,268.18,10346.0,258.9102,259.258,258.8715,259.0937,10346.0
2023-07-20 14:10:00,268.15,268.29,268.07,268.15,5484.0,259.0648,259.2,258.9875,259.0648,5484.0
2023-07-20 14:20:00,268.09,268.12,267.92,267.97,9065.0,259.0068,259.0358,258.8426,258.8909,9065.0
2023-07-20 14:30:00,267.92,268.11,267.91,268.11,8533.0,258.8426,259.0261,258.8329,259.0261,8533.0
2023-07-20 14:40:00,268.08,268.24,267.99,268.12,9368.0,258.9971,259.1517,258.9102,259.0358,9368.0
2023-07-20 14:50:00,268.11,268.29,268.11,268.22,7083.0,259.0261,259.2,259.0261,259.1324,7083.0
2023-07-20 15:00:00,268.23,268.29,268.13,268.29,7449.0,259.1421,259.2,259.0454,259.2,7449.0
2023-07-20 15:10:00,268.26,268.27,267.96,268.0,8055.0,259.171,259.1807,258.8812,258.9198,8055.0
2023-07-20 15:20:00,267.98,268.0,267.78,267.9,19521.0,258.9005,258.9198,258.7073,258.8232,19521.0
2023-07-20 15:30:00,267.9,268.1,267.85,268.06,24816.0,258.8232,259.0165,258.7749,258.9778,24816.0
2023-07-20 15:40:00,268.03,268.34,267.98,268.19,43988.0,258.9488,259.2483,258.9005,259.1034,43988.0
2023-07-20 15:50:00,268.24,269.33,268.02,269.04,177407.0,259.1517,260.2048,258.9392,259.9246,177407.0
2023-07-21 09:30:00,269.98,270.0,268.51,269.06,47320.0,260.8328,260.8521,259.4126,259.9439,47320.0
2023-07-21 09:40:00,269.07,269.1,268.01,268.73,9924.0,259.9536,259.9826,258.9295,259.6251,9924.0
2023-07-21 09:50:00,268.76,269.21,268.74,269.06,7220.0,259.6541,260.0888,259.6348,259.9439,7220.0
2023-07-21 10:00:00,269.06,269.39,268.94,269.03,10196.0,259.9439,260.2627,259.828,259.9149,10196.0
2023-07-21 10:10:00,268.93,269.28,268.76,269.28,6198.0,259.8183,260.1565,259.6541,260.1565,6198.0
2023-07-21 10:20:00,269.06,269.16,268.92,268.98,7659.0,259.9439,260.0405,259.8087,259.8666,7659.0
2023-07-21 10:30:00,269.03,269.65,269.0,269.24,7724.0,259.9149,260.5139,259.886,260.1178,7724.0
2023-07-21 10:40:00,269.36,269.92,269.36,269.92,13795.0,260.2338,260.7748,260.2338,260.7748,13795.0
2023-07-21 10:50:00,269.92,270.26,269.87,270.18,12483.0,260.7748,261.1033,260.7265,261.026,12483.0
2023-07-21 11:00:00,270.05,270.35,269.84,269.84,8280.0,260.9004,261.1902,260.6975,260.6975,8280.0
2023-07-21 11:10:00,269.83,269.88,269.39,269.84,6228.0,260.6878,260.7361,260.2627,260.6975,6228.0
2023-07-21 11:20:00,269.84,269.87,269.42,269.43,16988.0,260.6975,260.7265,260.2917,260.3014,16988.0
2023-07-21 11:30:00,269.56,269.63,269.44,269.53,6329.0,260.427,260.4946,260.3111,260.398,6329.0
2023-07-21 11:40:00,269.49,269.49,268.93,269.0,14223.0,260.3594,260.3594,259.8183,259.886,14223.0
2023-07-21 11:50:00,269.0,269.18,268.91,268.97,44479.0,259.886,260.0599,259.799,259.857,44479.0
2023-07-21 12:00:00,268.98,269.58,268.93,269.41,9222.0,259.8666,260.4463,259.8183,260.2821,9222.0
2023-07-21 12:10:00,269.42,269.68,269.21,269.56,7364.0,260.2917,260.5429,260.0888,260.427,7364.0
2023-07-21 12:20:00,269.59,270.37,269.54,270.18,15033.0,260.456,261.2095,260.4077,261.026,15033.0
2023-07-21 12:30:00,270.23,270.24,269.92,269.99,8220.0,261.0743,261.0839,260.7748,260.8424,8220.0
2023-07-21 12:40:00,269.98,270.04,269.66,269.66,10672.0,260.8328,260.8907,260.5236,260.5236,10672.0
2023-07-21 12:50:00,269.66,269.9,269.44,269.76,10552.0,260.5236,260.7555,260.3111,260.6202,10552.0
2023-07-21 13:00:00,269.76,270.08,269.61,270.0,15033.0,260.6202,260.9294,260.4753,260.8521,15033.0
2023-07-21 13:10:00,270.0,270.03,269.69,270.0,8666.0,260.8521,260.8811,260.5526,260.8521,8666.0
2023-07-21 13:20:00,270.01,270.02,269.46,269.51,8460.0,260.8617,260.8714,260.3304,260.3787,8460.0
2023-07-21 13:30:00,269.5,269.7,269.43,269.56,13443.0,260.369,260.5622,260.3014,260.427,13443.0
2023-07-21 13:40:00,269.57,269.71,269.51,269.67,8020.0,260.4366,260.5719,260.3787,260.5333,8020.0
2023-07-21 13:50:00,269.6,269.74,269.44,269.47,11598.0,260.4656,260.6009,260.3111,260.34,11598.0
2023-07-21 14:00:00,269.47,269.7,269.47,269.5,11297.0,260.34,260.5622,260.34,260.369,11297.0
2023-07-21 14:10:00,269.57,269.67,269.52,269.61,8564.0,260.4366,260.5333,260.3883,260.4753,8564.0
2023-07-21 14:20:00,269.67,269.68,269.55,269.65,6059.0,260.5333,260.5429,260.4173,260.5139,6059.0
2023-07-21 14:30:00,269.65,269.65,269.51,269.55,7868.0,260.5139,260.5139,260.3787,260.4173,7868.0
2023-07-21 14:40:00,269.61,269.79,269.56,269.74,7559.0,260.4753,260.6492,260.427,260.6009,7559.0
2023-07-21 14:50:00,269.73,269.74,269.58,269.62,7626.0,260.5912,260.6009,260.4463,260.485,7626.0
2023-07-21 15:00:00,269.61,269.9,269.61,269.76,8973.0,260.4753,260.7555,260.4753,260.6202,8973.0
2023-07-21 15:10:00,269.68,269.8,269.67,269.72,9515.0,260.5429,260.6589,260.5333,260.5816,9515.0
2023-07-21 15:20:00,269.73,269.83,269.43,269.81,13350.0,260.5912,260.6878,260.3014,260.6685,13350.0
2023-07-21 15:30:00,269.78,269.91,269.43,269.5,33568.0,260.6395,260.7651,260.3014,260.369,33568.0
2023-07-21 15:40:00,269.5,269.56,268.99,269.06,48805.0,260.369,260.427,259.8763,259.9439,48805.0
2023-07-21 15:50:00,269.18,269.66,269.12,269.46,135508.0,260.0599,260.5236,260.0019,260.3304,135508.0
2023-07-24 09:30:00,270.22,270.51,269.51,270.11,26733.0,261.0646,261.3448,260.3787,260.9584,26733.0
2023-07-24 09:40:00,269.88,270.19,269.53,269.95,18524.0,260.7361,261.0356,260.398,260.8038,18524.0
2023-07-24 09:50:00,269.94,270.12,269.61,269.99,11305.0,260.7941,260.968,260.4753,260.8424,11305.0
2023-07-24 10:00:00,270.08,270.58,270.0,270.39,12347.0,260.9294,261.4124,260.8521,261.2289,12347.0
2023-07-24 10:10:00,270.45,270.58,269.97,270.1,7809.0,261.2868,261.4124,260.8231,260.9487,7809.0
2023-07-24 10:20:00,270.0,270.0,269.3,269.61,5452.0,260.8521,260.8521,260.1758,260.4753,5452.0
2023-07-24 10:30:00,269.6,270.29,269.59,270.05,9118.0,260.4656,261.1323,260.456,260.9004,9118.0
2023-07-24 10:40:00,269.94,270.06,269.62,269.69,5342.0,260.7941,260.91,260.485,260.5526,5342.0
2023-07-24 10:50:00,269.6,270.14,269.55,270.07,8425.0,260.4656,260.9873,260.4173,260.9197,8425.0
2023-07-24 11:00:00,270.1,270.23,269.99,270.03,3055.0,260.9487,261.0743,260.8424,260.8811,3055.0
2023-07-24 11:10:00,270.06,270.12,269.31,269.35,19800.0,260.91,260.968,260.1855,260.2241,19800.0
2023-07-24 11:20:00,269.44,270.1,269.37,270.04,5256.0,260.3111,260.9487,260.2434,260.8907,5256.0
2023-07-24 11:30:00,270.06,270.43,270.06,270.39,6124.0,260.91,261.2675,260.91,261.2289,6124.0
2023-07-24 11:40:00,270.44,270.5,269.68,269.88,7845.0,261.2772,261.3351,260.5429,260.7361,7845.0
2023-07-24 11:50:00,269.88,269.92,269.63,269.9,6113.0,260.7361,260.7748,260.4946,260.7555,6113.0
2023-07-24 12:00:00,269.93,270.03,269.76,269.78,7116.0,260.7845,260.8811,260.6202,260.6395,7116.0
2023-07-24 12:10:00,269.75,269.95,269.7,269.92,8183.0,260.6106,260.8038,260.5622,260.7748,8183.0
2023-07-24 12:20:00,269.92,270.05,269.7,269.91,16001.0,260.7748,260.9004,260.5622,260.7651,16001.0
2023-07-24 12:30:00,269.91,270.01,269.9,269.99,10000.0,260.7651,260.8617,260.7555,260.8424,10000.0
2023-07-24 12:40:00,269.91,269.91,269.75,269.88,9329.0,260.7651,260.7651,260.6106,260.7361,9329.0
2023-07-24 12:50:00,269.85,269.98,269.72,269.74,4964.0,260.7072,260.8328,260.5816,260.6009,4964.0
2023-07-24 13:00:00,269.66,270.02,269.65,270.0,6425.0,260.5236,260.8714,260.5139,260.8521,6425.0
2023-07-24 13:10:00,270.04,270.14,269.95,269.95,5086.0,260.8907,260.9873,260.8038,260.8038,5086.0
2023-07-24 13:20:00,270.03,270.2,269.87,270.19,5058.0,260.8811,261.0453,260.7265,261.0356,5058.0
2023-07-24 13:30:00,270.16,270.51,270.15,270.44,10471.0,261.0067,261.3448,260.997,261.2772,10471.0
2023-07-24 13:40:00,270.48,270.55,270.37,270.4,4316.0,261.3158,261.3834,261.2095,261.2385,4316.0
2023-07-24 13:50:00,270.34,270.47,270.3,270.36,17665.0,261.1806,261.3062,261.1419,261.1999,17665.0
2023-07-24 14:00:00,270.38,270.52,270.38,270.44,4083.0,261.2192,261.3545,261.2192,261.2772,4083.0
2023-07-24 14:10:00,270.44,270.8,270.44,270.75,5929.0,261.2772,261.625,261.2772,261.5767,5929.0
2023-07-24 14:20:00,270.76,270.83,270.66,270.66,5604.0,261.5863,261.654,261.4897,261.4897,5604.0
2023-07-24 14:30:00,270.67,270.67,270.57,270.6,11742.0,261.4994,261.4994,261.4028,261.4318,11742.0
2023-07-24 14:40:00,270.65,270.68,270.5,270.62,8161.0,261.4801,261.509,261.3351,261.4511,8161.0
2023-07-24 14:50:00,270.63,270.87,270.6,270.87,6130.0,261.4607,261.6926,261.4318,261.6926,6130.0
2023-07-24 15:00:00,270.85,270.97,270.56,270.56,9107.0,261.6733,261.7892,261.3931,261.3931,9107.0
2023-07-24 15:10:00,270.47,270.53,269.96,270.12,13577.0,261.3062,261.3641,260.8134,260.968,13577.0
2023-07-24 15:20:00,270.05,270.25,269.97,270.11,12045.0,260.9004,261.0936,260.8231,260.9584,12045.0
2023-07-24 15:30:00,270.17,270.46,270.13,270.41,11528.0,261.0163,261.2965,260.9777,261.2482,11528.0
2023-07-24 15:40:00,270.4,270.84,270.39,270.47,19540.0,261.2385,261.6636,261.2289,261.3062,19540.0
2023-07-24 15:50:00,270.41,271.3,270.4,271.26,72262.0,261.2482,262.108,261.2385,262.0694,72262.0
2023-07-25 09:30:00,270.22,271.06,269.49,270.32,12496.0,261.0646,261.8762,260.3594,261.1612,12496.0
2023-07-25 09:40:00,270.44,270.44,269.91,270.06,2002.0,261.2772,261.2772,260.7651,260.91,2002.0
2023-07-25 09:50:00,270.44,270.44,269.76,270.11,7678.0,261.2772,261.2772,260.6202,260.9584,7678.0
2023-07-25 10:00:00,270.21,270.5,270.08,270.5,7115.0,261.055,261.3351,260.9294,261.3351,7115.0
2023-07-25 10:10:00,270.49,270.76,270.41,270.49,5661.0,261.3255,261.5863,261.2482,261.3255,5661.0
2023-07-25 10:20:00,270.43,270.49,269.9,270.27,10094.0,261.2675,261.3255,260.7555,261.1129,10094.0
2023-07-25 10:30:00,270.31,270.6,270.3,270.57,12973.0,261.1516,261.4318,261.1419,261.4028,12973.0
2023-07-25 10:40:00,270.41,270.8,270.37,270.8,2682.0,261.2482,261.625,261.2095,261.625,2682.0
2023-07-25 10:50:00,270.89,271.17,270.73,270.81,9333.0,261.7119,261.9824,261.5573,261.6346,9333.0
2023-07-25 11:00:00,270.86,270.87,270.34,270.34,3838.0,261.6829,261.6926,261.1806,261.1806,3838.0
2023-07-25 11:10:00,270.36,270.68,270.35,270.57,2658.0,261.1999,261.509,261.1902,261.4028,2658.0
2023-07-25 11:20:00,270.67,271.22,270.66,271.14,9178.0,261.4994,262.0307,261.4897,261.9535,9178.0
2023-07-25 11:30:00,271.15,271.25,270.92,270.97,4645.0,261.9631,262.0597,261.7409,261.7892,4645.0
2023-07-25 11:40:00,270.98,271.16,270.94,271.15,7013.0,261.7989,261.9728,261.7602,261.9631,7013.0
2023-07-25 11:50:00,271.16,271.31,270.81,270.94,5889.0,261.9728,262.1177,261.6346,261.7602,5889.0
2023-07-25 12:00:00,271.02,271.11,270.78,271.11,5277.0,261.8375,261.9245,261.6057,261.9245,5277.0
2023-07-25 12:10:00,271.05,271.1,270.61,270.65,7486.0,261.8665,261.9148,261.4414,261.4801,7486.0
2023-07-25 12:20:00,270.48,270.56,270.34,270.47,2426.0,261.3158,261.3931,261.1806,261.3062,2426.0
2023-07-25 12:30:00,270.46,270.75,270.45,270.48,8489.0,261.2965,261.5767,261.2868,261.3158,8489.0
2023-07-25 12:40:00,270.64,270.78,270.55,270.59,2819.0,261.4704,261.6057,261.3834,261.4221,2819.0
2023-07-25 12:50:00,270.76,270.8,270.49,270.61,3331.0,261.5863,261.625,261.3255,261.4414,3331.0
2023-07-25 13:00:00,270.69,270.72,270.54,270.63,3265.0,261.5187,261.5477,261.3738,261.4607,3265.0
2023-07-25 13:10:00,270.54,270.78,270.54,270.61,2988.0,261.3738,261.6057,261.3738,261.4414,2988.0
2023-07-25 13:20:00,270.58,270.68,270.41,270.41,2932.0,261.4124,261.509,261.2482,261.2482,2932.0
2023-07-25 13:30:00,270.62,270.65,270.5,270.62,3099.0,261.4511,261.4801,261.3351,261.4511,3099.0
2023-07-25 13:40:00,270.54,270.8,270.54,270.73,3405.0,261.3738,261.625,261.3738,261.5573,3405.0
2023-07-25 13:50:00,270.76,270.8,270.59,270.68,3929.0,261.5863,261.625,261.4221,261.509,3929.0
2023-07-25 14:00:00,270.68,270.73,270.49,270.63,5893.0,261.509,261.5573,261.3255,261.4607,5893.0
2023-07-25 14:10:00,270.63,270.8,270.63,270.72,10374.0,261.4607,261.625,261.4607,261.5477,10374.0
2023-07-25 14:20:00,270.66,271.09,270.51,270.99,27028.0,261.4897,261.9052,261.3448,261.8085,27028.0
2023-07-25 14:30:00,271.12,271.54,271.07,271.19,8849.0,261.9341,262.3399,261.8858,262.0018,8849.0
2023-07-25 14:40:00,271.16,271.51,271.15,271.47,3838.0,261.9728,262.3109,261.9631,262.2723,3838.0
2023-07-25 14:50:00,271.38,271.47,271.1,271.29,28753.0,262.1853,262.2723,261.9148,262.0984,28753.0
2023-07-25 15:00:00,271.2,271.5,271.04,271.29,6814.0,262.0114,262.3013,261.8568,262.0984,6814.0
2023-07-25 15:10:00,271.25,271.31,271.23,271.25,5609.0,262.0597,262.1177,262.0404,262.0597,5609.0
2023-07-25 15:20:00,271.22,271.23,271.02,271.05,14336.0,262.0307,262.0404,261.8375,261.8665,14336.0
2023-07-25 15:30:00,271.08,271.31,270.85,271.3,14603.0,261.8955,262.1177,261.6733,262.108,14603.0
2023-07-25 15:40:00,271.37,271.49,271.27,271.28,13968.0,262.1757,262.2916,262.0791,262.0887,13968.0
2023-07-25 15:50:00,271.26,271.45,271.16,271.45,73497.0,262.0694,262.253,261.9728,262.253,73497.0
2023-07-26 09:30:00,270.99,271.76,270.83,271.28,13492.0,261.8085,262.5524,261.654,262.0887,13492.0
2023-07-26 09:40:00,271.47,271.9,271.47,271.5,9399.0,262.2723,262.6877,262.2723,262.3013,9399.0
2023-07-26 09:50:00,271.51,271.6,270.85,271.14,5526.0,262.3109,262.3979,261.6733,261.9535,5526.0
2023-07-26 10:00:00,271.18,271.54,271.06,271.33,14475.0,261.9921,262.3399,261.8762,262.137,14475.0
2023-07-26 10:10:00,271.3,271.49,271.2,271.32,12138.0,262.108,262.2916,262.0114,262.1274,12138.0
2023-07-26 10:20:00,271.26,271.73,271.26,271.73,7440.0,262.0694,262.5235,262.0694,262.5235,7440.0
2023-07-26 10:30:00,271.67,271.73,271.54,271.59,9193.0,262.4655,262.5235,262.3399,262.3882,9193.0
2023-07-26 10:40:00,271.66,271.9,271.49,271.89,7859.0,262.4558,262.6877,262.2916,262.678,7859.0
2023-07-26 10:50:00,272.0,272.7,271.99,272.64,6093.0,262.7843,263.4606,262.7747,263.4026,6093.0
2023-07-26 11:00:00,272.51,272.79,272.17,272.3,13544.0,263.277,263.5476,262.9486,263.0742,13544.0
2023-07-26 11:10:00,272.15,272.16,271.46,271.6,13229.0,262.9292,262.9389,262.2626,262.3979,13229.0
2023-07-26 11:20:00,271.52,271.94,271.43,271.8,18006.0,262.3206,262.7264,262.2336,262.5911,18006.0
2023-07-26 11:30:00,271.77,271.78,271.67,271.7,3612.0,262.5621,262.5718,262.4655,262.4945,3612.0
2023-07-26 11:40:00,271.64,271.78,271.52,271.71,5631.0,262.4365,262.5718,262.3206,262.5041,5631.0
2023-07-26 11:50:00,271.73,272.07,271.73,272.05,2919.0,262.5235,262.8519,262.5235,262.8326,2919.0
2023-07-26 12:00:00,272.03,272.08,271.93,272.04,4170.0,262.8133,262.8616,262.7167,262.823,4170.0
2023-07-26 12:10:00,271.99,272.44,271.89,272.33,4223.0,262.7747,263.2094,262.678,263.1031,4223.0
2023-07-26 12:20:00,272.24,272.25,272.05,272.19,4187.0,263.0162,263.0258,262.8326,262.9679,4187.0
2023-07-26 12:30:00,272.22,272.22,271.84,272.0,4394.0,262.9969,262.9969,262.6297,262.7843,4394.0
2023-07-26 12:40:00,271.98,272.0,271.79,271.96,3103.0,262.765,262.7843,262.5814,262.7457,3103.0
2023-07-26 12:50:00,271.99,272.01,271.84,271.94,2182.0,262.7747,262.794,262.6297,262.7264,2182.0
2023-07-26 13:00:00,271.84,272.07,271.84,272.06,1253.0,262.6297,262.8519,262.6297,262.8423,1253.0
2023-07-26 13:10:00,271.95,272.03,271.87,271.93,2307.0,262.736,262.8133,262.6587,262.7167,2307.0
2023-07-26 13:20:00,271.96,272.0,271.88,271.98,2869.0,262.7457,262.7843,262.6684,262.765,2869.0
2023-07-26 13:30:00,271.92,271.95,271.86,271.95,2302.0,262.707,262.736,262.6491,262.736,2302.0
2023-07-26 13:40:00,271.97,272.01,271.84,271.85,3517.0,262.7553,262.794,262.6297,262.6394,3517.0
2023-07-26 13:50:00,271.81,271.88,271.69,271.81,3089.0,262.6008,262.6684,262.4848,262.6008,3089.0
2023-07-26 14:00:00,271.8,271.86,271.43,271.56,6999.0,262.5911,262.6491,262.2336,262.3592,6999.0
2023-07-26 14:10:00,271.51,271.74,271.48,271.55,9539.0,262.3109,262.5331,262.2819,262.3496,9539.0
2023-07-26 14:20:00,271.5,271.58,271.45,271.55,7635.0,262.3013,262.3785,262.253,262.3496,7635.0
2023-07-26 14:30:00,271.55,272.04,271.29,272.04,9941.0,262.3496,262.823,262.0984,262.823,9941.0
2023-07-26 14:40:00,271.98,272.29,271.92,272.18,10656.0,262.765,263.0645,262.707,262.9582,10656.0
2023-07-26 14:50:00,272.16,272.67,272.16,272.66,16243.0,262.9389,263.4316,262.9389,263.422,16243.0
2023-07-26 15:00:00,272.67,272.87,272.13,272.14,12304.0,263.4316,263.6248,262.9099,262.9196,12304.0
2023-07-26 15:10:00,272.04,272.33,271.45,271.68,13564.0,262.823,263.1031,262.253,262.4752,13564.0
2023-07-26 15:20:00,271.71,272.0,271.68,272.0,5929.0,262.5041,262.7843,262.4752,262.7843,5929.0
2023-07-26 15:30:00,271.99,272.07,271.79,272.0,14990.0,262.7747,262.8519,262.5814,262.7843,14990.0
2023-07-26 15:40:00,272.06,272.15,271.88,271.89,26042.0,262.8423,262.9292,262.6684,262.678,26042.0
2023-07-26 15:50:00,271.88,272.34,271.75,272.34,72353.0,262.6684,263.1128,262.5428,263.1128,72353.0
2023-07-27 09:30:00,272.54,273.28,272.54,273.0,18821.0,263.306,264.021,263.306,263.7504,18821.0
2023-07-27 09:40:00,273.37,273.37,271.94,272.53,23018.0,264.1079,264.1079,262.7264,263.2964,23018.0
2023-07-27 09:50:00,272.69,273.1,272.6,272.93,7848.0,263.4509,263.847,263.364,263.6828,7848.0
2023-07-27 10:00:00,273.0,273.0,272.54,272.58,11688.0,263.7504,263.7504,263.306,263.3447,11688.0
2023-07-27 10:10:00,272.59,273.0,272.36,272.8,14891.0,263.3543,263.7504,263.1321,263.5572,14891.0
2023-07-27 10:20:00,272.69,273.33,272.57,273.21,4665.0,263.4509,264.0693,263.335,263.9533,4665.0
2023-07-27 10:30:00,273.22,273.44,272.97,272.97,8521.0,263.963,264.1755,263.7215,263.7215,8521.0
2023-07-27 10:40:00,272.93,272.99,272.4,272.56,7908.0,263.6828,263.7408,263.1708,263.3253,7908.0
2023-07-27 10:50:00,272.56,272.56,271.87,272.1,17823.0,263.3253,263.3253,262.6587,262.8809,17823.0
2023-07-27 11:00:00,272.05,272.26,271.89,272.05,4620.0,262.8326,263.0355,262.678,262.8326,4620.0
2023-07-27 11:10:00,271.99,272.4,271.98,272.4,6714.0,262.7747,263.1708,262.765,263.1708,6714.0
2023-07-27 11:20:00,272.31,272.42,272.02,272.14,6224.0,263.0838,263.1901,262.8036,262.9196,6224.0
2023-07-27 11:30:00,272.19,272.73,272.19,272.66,8244.0,262.9679,263.4896,262.9679,263.422,8244.0
2023-07-27 11:40:00,272.66,272.67,272.34,272.41,6600.0,263.422,263.4316,263.1128,263.1804,6600.0
2023-07-27 11:50:00,272.41,272.41,271.77,272.17,51707.0,263.1804,263.1804,262.5621,262.9486,51707.0
2023-07-27 12:00:00,272.11,272.17,271.9,271.91,8927.0,262.8906,262.9486,262.6877,262.6974,8927.0
2023-07-27 12:10:00,271.83,272.16,271.79,271.94,81039.0,262.6201,262.9389,262.5814,262.7264,81039.0
2023-07-27 12:20:00,271.9,272.22,271.9,272.21,7959.0,262.6877,262.9969,262.6877,262.9872,7959.0
2023-07-27 12:30:00,272.22,272.36,271.87,272.04,9399.0,262.9969,263.1321,262.6587,262.823,9399.0
2023-07-27 12:40:00,272.0,272.01,271.83,272.01,3894.0,262.7843,262.794,262.6201,262.794,3894.0
2023-07-27 12:50:00,271.98,272.03,271.59,271.76,5907.0,262.765,262.8133,262.3882,262.5524,5907.0
2023-07-27 13:00:00,271.76,271.9,271.64,271.76,7140.0,262.5524,262.6877,262.4365,262.5524,7140.0
2023-07-27 13:10:00,271.84,272.03,271.55,271.78,10431.0,262.6297,262.8133,262.3496,262.5718,10431.0
2023-07-27 13:20:00,271.82,271.82,271.44,271.44,3918.0,262.6104,262.6104,262.2433,262.2433,3918.0
2023-07-27 13:30:00,271.46,271.75,271.46,271.67,5967.0,262.2626,262.5428,262.2626,262.4655,5967.0
2023-07-27 13:40:00,271.72,271.83,271.33,271.48,10102.0,262.5138,262.6201,262.137,262.2819,10102.0
2023-07-27 13:50:00,271.55,271.64,271.43,271.63,5913.0,262.3496,262.4365,262.2336,262.4269,5913.0
2023-07-27 14:00:00,271.51,271.61,271.12,271.42,9715.0,262.3109,262.4075,261.9341,262.224,9715.0
2023-07-27 14:10:00,271.42,271.43,270.51,270.51,21831.0,262.224,262.2336,261.3448,261.3448,21831.0
2023-07-27 14:20:00,270.58,270.88,270.44,270.86,19307.0,261.4124,261.7023,261.2772,261.6829,19307.0
2023-07-27 14:30:00,270.86,270.94,270.48,270.68,17952.0,261.6829,261.7602,261.3158,261.509,17952.0
2023-07-27 14:40:00,270.76,270.93,270.71,270.86,10534.0,261.5863,261.7506,261.538,261.6829,10534.0
2023-07-27 14:50:00,270.86,271.18,270.86,271.11,15625.0,261.6829,261.9921,261.6829,261.9245,15625.0
2023-07-27 15:00:00,271.07,271.33,271.02,271.28,17197.0,261.8858,262.137,261.8375,262.0887,17197.0
2023-07-27 15:10:00,271.25,271.32,270.79,270.9,22462.0,262.0597,262.1274,261.6153,261.7216,22462.0
2023-07-27 15:20:00,270.9,271.04,270.67,270.75,33431.0,261.7216,261.8568,261.4994,261.5767,33431.0
2023-07-27 15:30:00,270.7,270.72,270.28,270.29,58918.0,261.5284,261.5477,261.1226,261.1323,58918.0
2023-07-27 15:40:00,270.29,270.72,270.11,270.39,48964.0,261.1323,261.5477,260.9584,261.2289,48964.0
2023-07-27 15:50:00,270.21,270.72,270.17,270.58,100353.0,261.055,261.5477,261.0163,261.4124,100353.0
2023-07-28 09:30:00,272.17,272.43,271.74,271.89,36032.0,262.9486,263.1997,262.5331,262.678,36032.0
2023-07-28 09:40:00,271.77,271.77,270.85,271.75,4016.0,262.5621,262.5621,261.6733,262.5428,4016.0
2023-07-28 09:50:00,271.87,271.87,271.23,271.32,1947.0,262.6587,262.6587,262.0404,262.1274,1947.0
2023-07-28 10:00:00,271.37,272.12,271.36,271.96,5780.0,262.1757,262.9003,262.166,262.7457,5780.0
2023-07-28 10:10:00,271.83,272.24,271.71,271.9,6173.0,262.6201,263.0162,262.5041,262.6877,6173.0
2023-07-28 10:20:00,271.89,271.98,271.65,271.83,8334.0,262.678,262.765,262.4462,262.6201,8334.0
2023-07-28 10:30:00,271.8,271.98,271.67,271.92,10974.0,262.5911,262.765,262.4655,262.707,10974.0
2023-07-28 10:40:00,271.77,272.0,271.65,272.0,3057.0,262.5621,262.7843,262.4462,262.7843,3057.0
2023-07-28 10:50:00,272.03,272.14,271.92,272.01,4851.0,262.8133,262.9196,262.707,262.794,4851.0
2023-07-28 11:00:00,272.01,272.26,271.93,272.18,9988.0,262.794,263.0355,262.7167,262.9582,9988.0
2023-07-28 11:10:00,272.19,272.64,272.1,272.52,8519.0,262.9679,263.4026,262.8809,263.2867,8519.0
2023-07-28 11:20:00,272.51,272.73,272.41,272.6,3891.0,263.277,263.4896,263.1804,263.364,3891.0
2023-07-28 11:30:00,272.6,272.68,272.43,272.43,8704.0,263.364,263.4413,263.1997,263.1997,8704.0
2023-07-28 11:40:00,272.45,272.65,272.23,272.23,4877.0,263.2191,263.4123,263.0065,263.0065,4877.0
2023-07-28 11:50:00,272.27,272.46,272.02,272.36,4389.0,263.0452,263.2287,262.8036,263.1321,4389.0
2023-07-28 12:00:00,272.3,272.3,272.01,272.18,5169.0,263.0742,263.0742,262.794,262.9582,5169.0
2023-07-28 12:10:00,272.13,272.2,271.98,271.98,9689.0,262.9099,262.9775,262.765,262.765,9689.0
2023-07-28 12:20:00,271.91,272.39,271.9,272.39,10627.0,262.6974,263.1611,262.6877,263.1611,10627.0
2023-07-28 12:30:00,272.45,272.62,272.41,272.51,2495.0,263.2191,263.3833,263.1804,263.277,2495.0
2023-07-28 12:40:00,272.43,272.51,272.4,272.5,2299.0,263.1997,263.277,263.1708,263.2674,2299.0
2023-07-28 12:50:00,272.45,272.61,272.32,272.45,3338.0,263.2191,263.3737,263.0935,263.2191,3338.0
2023-07-28 13:00:00,272.4,272.4,272.21,272.3,1968.0,263.1708,263.1708,262.9872,263.0742,1968.0
2023-07-28 13:10:00,272.3,272.3,272.15,272.2,5177.0,263.0742,263.0742,262.9292,262.9775,5177.0
2023-07-28 13:20:00,272.18,272.28,271.93,272.0,8360.0,262.9582,263.0548,262.7167,262.7843,8360.0
2023-07-28 13:30:00,272.0,272.3,271.96,272.06,6396.0,262.7843,263.0742,262.7457,262.8423,6396.0
2023-07-28 13:40:00,271.99,272.03,271.81,271.82,15810.0,262.7747,262.8133,262.6008,262.6104,15810.0
2023-07-28 13:50:00,271.83,271.95,271.76,271.86,6290.0,262.6201,262.736,262.5524,262.6491,6290.0
2023-07-28 14:00:00,271.84,272.19,271.8,272.19,7079.0,262.6297,262.9679,262.5911,262.9679,7079.0
2023-07-28 14:10:00,272.2,272.27,272.04,272.11,3616.0,262.9775,263.0452,262.823,262.8906,3616.0
2023-07-28 14:20:00,272.16,272.48,272.0,272.33,10487.0,262.9389,263.2481,262.7843,263.1031,10487.0
2023-07-28 14:30:00,272.41,272.7,272.26,272.32,7704.0,263.1804,263.4606,263.0355,263.0935,7704.0
2023-07-28 14:40:00,272.32,272.32,272.19,272.25,5226.0,263.0935,263.0935,262.9679,263.0258,5226.0
2023-07-28 14:50:00,272.22,272.32,271.98,272.16,8240.0,262.9969,263.0935,262.765,262.9389,8240.0
2023-07-28 15:00:00,272.17,272.23,272.05,272.21,4762.0,262.9486,263.0065,262.8326,262.9872,4762.0
2023-07-28 15:10:00,272.11,272.49,272.11,272.48,9773.0,262.8906,263.2577,262.8906,263.2481,9773.0
2023-07-28 15:20:00,272.43,272.58,272.38,272.44,19987.0,263.1997,263.3447,263.1514,263.2094,19987.0
2023-07-28 15:30:00,272.44,272.53,272.38,272.48,7592.0,263.2094,263.2964,263.1514,263.2481,7592.0
2023-07-28 15:40:00,272.44,272.53,272.22,272.4,14894.0,263.2094,263.2964,262.9969,263.1708,14894.0
2023-07-28 15:50:00,272.4,272.88,272.37,272.46,89104.0,263.1708,263.6345,263.1418,263.2287,89104.0
2023-07-31 09:30:00,272.18,272.85,271.75,272.72,13465.0,262.9582,263.6055,262.5428,263.4799,13465.0
2023-07-31 09:40:00,272.24,272.78,271.69,272.78,8874.0,263.0162,263.5379,262.4848,263.5379,8874.0
2023-07-31 09:50:00,272.63,272.95,271.84,272.19,15497.0,263.393,263.7021,262.6297,262.9679,15497.0
2023-07-31 10:00:00,272.34,272.77,272.03,272.14,6695.0,263.1128,263.5282,262.8133,262.9196,6695.0
2023-07-31 10:10:00,272.12,272.46,271.99,272.12,3324.0,262.9003,263.2287,262.7747,262.9003,3324.0
2023-07-31 10:20:00,272.12,272.35,271.93,272.08,4365.0,262.9003,263.1225,262.7167,262.8616,4365.0
2023-07-31 10:30:00,272.18,272.18,271.39,271.51,10379.0,262.9582,262.9582,262.195,262.3109,10379.0
2023-07-31 10:40:00,271.47,272.14,271.42,272.14,6486.0,262.2723,262.9196,262.224,262.9196,6486.0
2023-07-31 10:50:00,272.14,272.2,271.88,271.91,4156.0,262.9196,262.9775,262.6684,262.6974,4156.0
2023-07-31 11:00:00,271.94,272.03,271.73,271.96,4776.0,262.7264,262.8133,262.5235,262.7457,4776.0
2023-07-31 11:10:00,271.96,272.07,271.74,271.79,6864.0,262.7457,262.8519,262.5331,262.5814,6864.0
2023-07-31 11:20:00,271.88,272.11,271.66,272.03,13956.0,262.6684,262.8906,262.4558,262.8133,13956.0
2023-07-31 11:30:00,271.97,272.2,271.88,271.89,12655.0,262.7553,262.9775,262.6684,262.678,12655.0
2023-07-31 11:40:00,271.96,271.96,271.52,271.57,3055.0,262.7457,262.7457,262.3206,262.3689,3055.0
2023-07-31 11:50:00,271.59,271.79,271.34,271.34,4529.0,262.3882,262.5814,262.1467,262.1467,4529.0
2023-07-31 12:00:00,271.53,271.93,271.46,271.75,3720.0,262.3302,262.7167,262.2626,262.5428,3720.0
2023-07-31 12:10:00,271.79,272.41,271.79,272.3,15944.0,262.5814,263.1804,262.5814,263.0742,15944.0
2023-07-31 12:20:00,272.31,272.47,272.1,272.16,4384.0,263.0838,263.2384,262.8809,262.9389,4384.0
2023-07-31 12:30:00,272.13,272.2,271.82,272.03,9718.0,262.9099,262.9775,262.6104,262.8133,9718.0
2023-07-31 12:40:00,271.99,272.04,271.52,271.65,4924.0,262.7747,262.823,262.3206,262.4462,4924.0
2023-07-31 12:50:00,271.64,272.0,271.64,271.74,2824.0,262.4365,262.7843,262.4365,262.5331,2824.0
2023-07-31 13:00:00,271.73,271.84,271.67,271.84,3989.0,262.5235,262.6297,262.4655,262.6297,3989.0
2023-07-31 13:10:00,271.81,272.0,271.74,272.0,10464.0,262.6008,262.7843,262.5331,262.7843,10464.0
2023-07-31 13:20:00,271.98,272.25,271.97,272.16,4268.0,262.765,263.0258,262.7553,262.9389,4268.0
2023-07-31 13:30:00,272.19,272.39,272.19,272.23,3727.0,262.9679,263.1611,262.9679,263.0065,3727.0
2023-07-31 13:40:00,272.29,272.29,272.17,272.18,1602.0,263.0645,263.0645,262.9486,262.9582,1602.0
2023-07-31 13:50:00,272.16,272.23,271.7,271.71,7466.0,262.9389,263.0065,262.4945,262.5041,7466.0
2023-07-31 14:00:00,271.72,271.75,271.33,271.33,5250.0,262.5138,262.5428,262.137,262.137,5250.0
2023-07-31 14:10:00,271.28,271.66,271.23,271.28,14173.0,262.0887,262.4558,262.0404,262.0887,14173.0
2023-07-31 14:20:00,271.12,271.59,271.09,271.59,7162.0,261.9341,262.3882,261.9052,262.3882,7162.0
2023-07-31 14:30:00,271.59,271.88,271.55,271.75,11989.0,262.3882,262.6684,262.3496,262.5428,11989.0
2023-07-31 14:40:00,271.73,271.83,271.58,271.75,6439.0,262.5235,262.6201,262.3785,262.5428,6439.0
2023-07-31 14:50:00,271.75,271.91,271.68,271.89,28432.0,262.5428,262.6974,262.4752,262.678,28432.0
2023-07-31 15:00:00,271.97,272.28,271.92,272.05,11822.0,262.7553,263.0548,262.707,262.8326,11822.0
2023-07-31 15:10:00,272.06,272.07,271.71,271.92,10229.0,262.8423,262.8519,262.5041,262.707,10229.0
2023-07-31 15:20:00,271.9,271.96,271.73,271.79,19261.0,262.6877,262.7457,262.5235,262.5814,19261.0
2023-07-31 15:30:00,271.79,271.93,271.5,271.78,31944.0,262.5814,262.7167,262.3013,262.5718,31944.0
2023-07-31 15:40:00,271.77,272.14,271.72,272.13,44630.0,262.5621,262.9196,262.5138,262.9099,44630.0
2023-07-31 15:50:00,272.11,272.88,272.0,272.81,122956.0,262.8906,263.6345,262.7843,263.5669,122956.0
2023-08-01 09:30:00,272.23,272.92,271.77,272.59,14394.0,263.0065,263.6731,262.5621,263.3543,14394.0
2023-08-01 09:40:00,272.43,272.93,272.38,272.49,7350.0,263.1997,263.6828,263.1514,263.2577,7350.0
2023-08-01 09:50:00,272.57,272.89,272.36,272.36,6828.0,263.335,263.6442,263.1321,263.1321,6828.0
2023-08-01 10:00:00,272.47,272.62,271.74,271.94,7583.0,263.2384,263.3833,262.5331,262.7264,7583.0
2023-08-01 10:10:00,272.0,272.23,271.5,272.23,10902.0,262.7843,263.0065,262.3013,263.0065,10902.0
2023-08-01 10:20:00,272.26,272.27,271.65,271.77,13189.0,263.0355,263.0452,262.4462,262.5621,13189.0
2023-08-01 10:30:00,271.5,271.89,271.22,271.26,7102.0,262.3013,262.678,262.0307,262.0694,7102.0
2023-08-01 10:40:00,271.44,271.64,271.33,271.4,3217.0,262.2433,262.4365,262.137,262.2046,3217.0
2023-08-01 10:50:00,271.36,271.69,271.22,271.34,6904.0,262.166,262.4848,262.0307,262.1467,6904.0
2023-08-01 11:00:00,271.4,271.5,271.26,271.29,3441.0,262.2046,262.3013,262.0694,262.0984,3441.0
2023-08-01 11:10:00,271.22,271.46,271.19,271.19,9795.0,262.0307,262.2626,262.0018,262.0018,9795.0
2023-08-01 11:20:00,271.19,271.28,270.89,271.13,18387.0,262.0018,262.0887,261.7119,261.9438,18387.0
2023-08-01 11:30:00,271.01,271.1,270.7,270.76,4684.0,261.8279,261.9148,261.5284,261.5863,4684.0
2023-08-01 11:40:00,270.82,271.06,270.78,271.05,8639.0,261.6443,261.8762,261.6057,261.8665,8639.0
2023-08-01 11:50:00,271.13,271.19,270.61,270.7,13961.0,261.9438,262.0018,261.4414,261.5284,13961.0
2023-08-01 12:00:00,270.7,270.84,270.02,270.15,16828.0,261.5284,261.6636,260.8714,260.997,16828.0
2023-08-01 12:10:00,270.19,270.24,269.68,269.92,13222.0,261.0356,261.0839,260.5429,260.7748,13222.0
2023-08-01 12:20:00,270.03,270.04,269.78,269.8,6228.0,260.8811,260.8907,260.6395,260.6589,6228.0
2023-08-01 12:30:00,269.9,270.25,269.81,270.16,26746.0,260.7555,261.0936,260.6685,261.0067,26746.0
2023-08-01 12:40:00,270.16,270.99,270.16,270.99,10101.0,261.0067,261.8085,261.0067,261.8085,10101.0
2023-08-01 12:50:00,270.96,271.07,270.92,271.06,2152.0,261.7796,261.8858,261.7409,261.8762,2152.0
2023-08-01 13:00:00,271.07,271.23,270.7,270.7,11636.0,261.8858,262.0404,261.5284,261.5284,11636.0
2023-08-01 13:10:00,270.82,271.02,270.72,270.98,3481.0,261.6443,261.8375,261.5477,261.7989,3481.0
2023-08-01 13:20:00,270.98,271.07,270.85,270.96,3945.0,261.7989,261.8858,261.6733,261.7796,3945.0
2023-08-01 13:30:00,271.06,271.06,270.62,270.69,4085.0,261.8762,261.8762,261.4511,261.5187,4085.0
2023-08-01 13:40:00,270.73,270.97,270.62,270.86,7328.0,261.5573,261.7892,261.4511,261.6829,7328.0
2023-08-01 13:50:00,270.87,270.89,270.57,270.61,16981.0,261.6926,261.7119,261.4028,261.4414,16981.0
2023-08-01 14:00:00,270.63,270.7,270.45,270.45,5656.0,261.4607,261.5284,261.2868,261.2868,5656.0
2023-08-01 14:10:00,270.33,270.49,270.33,270.39,2497.0,261.1709,261.3255,261.1709,261.2289,2497.0
2023-08-01 14:20:00,270.29,270.32,270.13,270.21,1825.0,261.1323,261.1612,260.9777,261.055,1825.0
2023-08-01 14:30:00,270.31,270.48,270.26,270.47,3867.0,261.1516,261.3158,261.1033,261.3062,3867.0
2023-08-01 14:40:00,270.43,270.47,270.26,270.29,6014.0,261.2675,261.3062,261.1033,261.1323,6014.0
2023-08-01 14:50:00,270.3,270.33,270.14,270.2,6418.0,261.1419,261.1709,260.9873,261.0453,6418.0
2023-08-01 15:00:00,270.25,270.37,270.17,270.32,4675.0,261.0936,261.2095,261.0163,261.1612,4675.0
2023-08-01 15:10:00,270.31,270.82,270.31,270.67,8817.0,261.1516,261.6443,261.1516,261.4994,8817.0
2023-08-01 15:20:00,270.66,270.83,270.59,270.64,7477.0,261.4897,261.654,261.4221,261.4704,7477.0
2023-08-01 15:30:00,270.67,270.67,270.26,270.34,5785.0,261.4994,261.4994,261.1033,261.1806,5785.0
2023-08-01 15:40:00,270.3,270.3,270.02,270.2,9166.0,261.1419,261.1419,260.8714,261.0453,9166.0
2023-08-01 15:50:00,270.28,270.54,269.91,269.99,46373.0,261.1226,261.3738,260.7651,260.8424,46373.0
2023-08-02 09:30:00,269.33,269.6,268.73,269.54,13665.0,260.2048,260.4656,259.6251,260.4077,13665.0
2023-08-02 09:40:00,269.61,269.62,268.99,269.38,5652.0,260.4753,260.485,259.8763,260.2531,5652.0
2023-08-02 09:50:00,269.39,270.47,269.39,270.44,9243.0,260.2627,261.3062,260.2627,261.2772,9243.0
2023-08-02 10:00:00,270.38,270.91,270.27,270.5,7498.0,261.2192,261.7312,261.1129,261.3351,7498.0
2023-08-02 10:10:00,270.33,271.07,270.33,270.59,8141.0,261.1709,261.8858,261.1709,261.4221,8141.0
2023-08-02 10:20:00,270.5,270.7,269.77,269.91,10446.0,261.3351,261.5284,260.6299,260.7651,10446.0
2023-08-02 10:30:00,270.0,270.66,270.0,270.46,5147.0,260.8521,261.4897,260.8521,261.2965,5147.0
2023-08-02 10:40:00,270.46,270.54,270.16,270.2,10519.0,261.2965,261.3738,261.0067,261.0453,10519.0
2023-08-02 10:50:00,270.13,270.17,269.63,269.85,6513.0,260.9777,261.0163,260.4946,260.7072,6513.0
2023-08-02 11:00:00,269.84,270.75,269.84,270.46,9024.0,260.6975,261.5767,260.6975,261.2965,9024.0
2023-08-02 11:10:00,270.38,270.53,270.34,270.35,10758.0,261.2192,261.3641,261.1806,261.1902,10758.0
2023-08-02 11:20:00,270.38,270.81,270.27,270.75,14815.0,261.2192,261.6346,261.1129,261.5767,14815.0
2023-08-02 11:30:00,270.9,271.17,270.73,270.98,31448.0,261.7216,261.9824,261.5573,261.7989,31448.0
2023-08-02 11:40:00,270.97,271.32,270.89,271.27,17736.0,261.7892,262.1274,261.7119,262.0791,17736.0
2023-08-02 11:50:00,271.21,271.88,271.21,271.51,10570.0,262.0211,262.6684,262.0211,262.3109,10570.0
2023-08-02 12:00:00,271.62,271.67,271.21,271.46,18788.0,262.4172,262.4655,262.0211,262.2626,18788.0
2023-08-02 12:10:00,271.48,271.86,271.32,271.64,5959.0,262.2819,262.6491,262.1274,262.4365,5959.0
2023-08-02 12:20:00,271.65,271.81,271.44,271.62,5437.0,262.4462,262.6008,262.2433,262.4172,5437.0
2023-08-02 12:30:00,271.65,271.65,271.31,271.37,12367.0,262.4462,262.4462,262.1177,262.1757,12367.0
2023-08-02 12:40:00,271.34,271.49,270.94,271.34,10895.0,262.1467,262.2916,261.7602,262.1467,10895.0
2023-08-02 12:50:00,271.41,271.7,271.17,271.28,12735.0,262.2143,262.4945,261.9824,262.0887,12735.0
2023-08-02 13:00:00,271.31,271.47,271.26,271.3,5262.0,262.1177,262.2723,262.0694,262.108,5262.0
2023-08-02 13:10:00,271.28,271.47,271.12,271.26,6644.0,262.0887,262.2723,261.9341,262.0694,6644.0
2023-08-02 13:20:00,271.41,271.47,271.23,271.38,5591.0,262.2143,262.2723,262.0404,262.1853,5591.0
2023-08-02 13:30:00,271.43,271.56,271.29,271.37,8417.0,262.2336,262.3592,262.0984,262.1757,8417.0
2023-08-02 13:40:00,271.36,271.36,270.98,271.03,8148.0,262.166,262.166,261.7989,261.8472,8148.0
2023-08-02 13:50:00,271.05,271.05,270.47,270.59,5122.0,261.8665,261.8665,261.3062,261.4221,5122.0
2023-08-02 14:00:00,270.51,270.57,269.99,269.99,9477.0,261.3448,261.4028,260.8424,260.8424,9477.0
2023-08-02 14:10:00,270.11,270.39,269.9,270.25,6715.0,260.9584,261.2289,260.7555,261.0936,6715.0
2023-08-02 14:20:00,270.18,270.51,270.16,270.18,5187.0,261.026,261.3448,261.0067,261.026,5187.0
2023-08-02 14:30:00,270.17,270.39,269.86,269.97,10491.0,261.0163,261.2289,260.7168,260.8231,10491.0
2023-08-02 14:40:00,269.91,270.17,269.78,270.1,6566.0,260.7651,261.0163,260.6395,260.9487,6566.0
2023-08-02 14:50:00,270.16,270.18,269.76,269.76,5040.0,261.0067,261.026,260.6202,260.6202,5040.0
2023-08-02 15:00:00,269.81,270.28,269.81,270.28,5712.0,260.6685,261.1226,260.6685,261.1226,5712.0
2023-08-02 15:10:00,270.24,270.44,270.07,270.1,10174.0,261.0839,261.2772,260.9197,260.9487,10174.0
2023-08-02 15:20:00,270.09,270.25,269.65,269.66,12232.0,260.939,261.0936,260.5139,260.5236,12232.0
2023-08-02 15:30:00,269.77,269.83,269.55,269.81,7591.0,260.6299,260.6878,260.4173,260.6685,7591.0
2023-08-02 15:40:00,269.85,270.01,269.69,269.84,9268.0,260.7072,260.8617,260.5526,260.6975,9268.0
2023-08-02 15:50:00,269.77,269.93,269.22,269.41,54099.0,260.6299,260.7845,260.0985,260.2821,54099.0
2023-08-03 09:30:00,269.14,269.14,267.4,267.43,17100.0,260.0212,260.0212,258.3402,258.3692,17100.0
2023-08-03 09:40:00,267.5,267.92,267.13,267.79,6319.0,258.4368,258.8426,258.0793,258.717,6319.0
2023-08-03 09:50:00,267.66,267.97,267.26,267.45,4673.0,258.5914,258.8909,258.2049,258.3885,4673.0
2023-08-03 10:00:00,267.59,268.51,267.46,268.51,8536.0,258.5237,259.4126,258.3981,259.4126,8536.0
2023-08-03 10:10:00,268.74,268.74,268.33,268.61,6232.0,259.6348,259.6348,259.2387,259.5092,6232.0
2023-08-03 10:20:00,268.56,268.74,268.07,268.22,7386.0,259.4609,259.6348,258.9875,259.1324,7386.0
2023-08-03 10:30:00,268.19,268.19,267.63,267.73,5168.0,259.1034,259.1034,258.5624,258.659,5168.0
2023-08-03 10:40:00,267.73,268.38,267.66,268.32,5088.0,258.659,259.287,258.5914,259.229,5088.0
2023-08-03 10:50:00,268.26,268.27,268.09,268.13,6133.0,259.171,259.1807,259.0068,259.0454,6133.0
2023-08-03 11:00:00,267.97,268.33,267.46,267.46,4873.0,258.8909,259.2387,258.3981,258.3981,4873.0
2023-08-03 11:10:00,267.62,268.15,267.23,267.84,9990.0,258.5527,259.0648,258.1759,258.7653,9990.0
2023-08-03 11:20:00,267.82,268.3,267.73,268.24,5628.0,258.7459,259.2097,258.659,259.1517,5628.0
2023-08-03 11:30:00,268.28,268.54,268.1,268.14,5913.0,259.1904,259.4415,259.0165,259.0551,5913.0
2023-08-03 11:40:00,268.03,268.82,268.03,268.76,4070.0,258.9488,259.7121,258.9488,259.6541,4070.0
2023-08-03 11:50:00,268.79,268.92,268.57,268.79,3542.0,259.6831,259.8087,259.4705,259.6831,3542.0
2023-08-03 12:00:00,268.78,268.92,268.57,268.76,3385.0,259.6734,259.8087,259.4705,259.6541,3385.0
2023-08-03 12:10:00,268.79,268.88,268.7,268.84,3473.0,259.6831,259.77,259.5961,259.7314,3473.0
2023-08-03 12:20:00,268.89,268.89,268.64,268.71,2800.0,259.7797,259.7797,259.5382,259.6058,2800.0
2023-08-03 12:30:00,268.77,268.97,268.76,268.88,3071.0,259.6638,259.857,259.6541,259.77,3071.0
2023-08-03 12:40:00,268.88,269.75,268.86,269.23,46366.0,259.77,260.6106,259.7507,260.1082,46366.0
2023-08-03 12:50:00,269.19,269.49,269.18,269.48,3079.0,260.0695,260.3594,260.0599,260.3497,3079.0
2023-08-03 13:00:00,269.42,269.5,269.16,269.35,3912.0,260.2917,260.369,260.0405,260.2241,3912.0
2023-08-03 13:10:00,269.43,269.44,269.27,269.27,2921.0,260.3014,260.3111,260.1468,260.1468,2921.0
2023-08-03 13:20:00,269.32,269.47,269.26,269.47,3518.0,260.1951,260.34,260.1372,260.34,3518.0
2023-08-03 13:30:00,269.53,269.6,269.15,269.4,7055.0,260.398,260.4656,260.0309,260.2724,7055.0
2023-08-03 13:40:00,269.3,269.36,269.18,269.2,1998.0,260.1758,260.2338,260.0599,260.0792,1998.0
2023-08-03 13:50:00,269.14,269.14,268.79,268.84,5132.0,260.0212,260.0212,259.6831,259.7314,5132.0
2023-08-03 14:00:00,268.81,269.22,268.81,269.16,3896.0,259.7024,260.0985,259.7024,260.0405,3896.0
2023-08-03 14:10:00,269.16,269.17,268.77,268.82,5803.0,260.0405,260.0502,259.6638,259.7121,5803.0
2023-08-03 14:20:00,268.88,269.13,268.83,269.07,3360.0,259.77,260.0116,259.7217,259.9536,3360.0
2023-08-03 14:30:00,269.13,269.13,268.55,268.6,8419.0,260.0116,260.0116,259.4512,259.4995,8419.0
2023-08-03 14:40:00,268.72,268.8,268.57,268.79,3839.0,259.6154,259.6927,259.4705,259.6831,3839.0
2023-08-03 14:50:00,268.83,268.96,268.81,268.87,6065.0,259.7217,259.8473,259.7024,259.7604,6065.0
2023-08-03 15:00:00,268.91,268.91,268.55,268.71,6928.0,259.799,259.799,259.4512,259.6058,6928.0
2023-08-03 15:10:00,268.68,268.68,268.19,268.3,6460.0,259.5768,259.5768,259.1034,259.2097,6460.0
2023-08-03 15:20:00,268.3,268.35,268.13,268.17,7125.0,259.2097,259.258,259.0454,259.0841,7125.0
2023-08-03 15:30:00,268.17,268.39,268.11,268.19,11203.0,259.0841,259.2966,259.0261,259.1034,11203.0
2023-08-03 15:40:00,268.21,268.49,268.05,268.22,39669.0,259.1227,259.3932,258.9681,259.1324,39669.0
2023-08-03 15:50:00,268.19,268.97,268.14,268.73,117108.0,259.1034,259.857,259.0551,259.6251,117108.0
2023-08-04 09:30:00,268.92,269.53,268.37,268.79,13546.0,259.8087,260.398,259.2773,259.6831,13546.0
2023-08-04 09:40:00,269.01,269.35,268.85,269.18,14907.0,259.8956,260.2241,259.741,260.0599,14907.0
2023-08-04 09:50:00,269.17,269.44,268.65,269.24,10869.0,260.0502,260.3111,259.5478,260.1178,10869.0
2023-08-04 10:00:00,269.28,269.28,268.89,268.89,11436.0,260.1565,260.1565,259.7797,259.7797,11436.0
2023-08-04 10:10:00,268.66,268.81,268.34,268.65,5662.0,259.5575,259.7024,259.2483,259.5478,5662.0
2023-08-04 10:20:00,268.78,269.08,268.76,268.97,8906.0,259.6734,259.9633,259.6541,259.857,8906.0
2023-08-04 10:30:00,268.9,269.06,268.74,268.82,16933.0,259.7894,259.9439,259.6348,259.7121,16933.0
2023-08-04 10:40:00,268.84,269.0,268.66,268.7,28164.0,259.7314,259.886,259.5575,259.5961,28164.0
2023-08-04 10:50:00,268.68,268.91,268.55,268.79,15518.0,259.5768,259.799,259.4512,259.6831,15518.0
2023-08-04 11:00:00,268.78,268.78,268.37,268.42,5133.0,259.6734,259.6734,259.2773,259.3256,5133.0
2023-08-04 11:10:00,268.46,268.79,268.46,268.72,5769.0,259.3643,259.6831,259.3643,259.6154,5769.0
2023-08-04 11:20:00,268.62,268.8,268.54,268.71,11528.0,259.5188,259.6927,259.4415,259.6058,11528.0
2023-08-04 11:30:00,268.74,268.98,268.62,268.72,7206.0,259.6348,259.8666,259.5188,259.6154,7206.0
2023-08-04 11:40:00,268.71,269.05,268.71,268.88,16047.0,259.6058,259.9343,259.6058,259.77,16047.0
2023-08-04 11:50:00,268.83,269.16,268.69,269.01,32077.0,259.7217,260.0405,259.5865,259.8956,32077.0
2023-08-04 12:00:00,268.98,269.13,268.98,269.03,4342.0,259.8666,260.0116,259.8666,259.9149,4342.0
2023-08-04 12:10:00,269.0,269.25,268.99,269.1,15514.0,259.886,260.1275,259.8763,259.9826,15514.0
2023-08-04 12:20:00,269.16,269.57,269.1,269.52,15607.0,260.0405,260.4366,259.9826,260.3883,15607.0
2023-08-04 12:30:00,269.55,269.57,269.27,269.27,4205.0,260.4173,260.4366,260.1468,260.1468,4205.0
2023-08-04 12:40:00,269.31,269.66,269.27,269.59,12055.0,260.1855,260.5236,260.1468,260.456,12055.0
2023-08-04 12:50:00,269.65,269.67,269.51,269.67,11188.0,260.5139,260.5333,260.3787,260.5333,11188.0
2023-08-04 13:00:00,269.77,269.77,269.55,269.58,4587.0,260.6299,260.6299,260.4173,260.4463,4587.0
2023-08-04 13:10:00,269.56,269.99,269.55,269.76,13048.0,260.427,260.8424,260.4173,260.6202,13048.0
2023-08-04 13:20:00,269.76,269.82,269.34,269.34,18284.0,260.6202,260.6782,260.2144,260.2144,18284.0
2023-08-04 13:30:00,269.32,269.41,269.23,269.24,5527.0,260.1951,260.2821,260.1082,260.1178,5527.0
2023-08-04 13:40:00,269.21,269.41,269.08,269.31,11953.0,260.0888,260.2821,259.9633,260.1855,11953.0
2023-08-04 13:50:00,269.29,269.35,268.82,268.84,8996.0,260.1661,260.2241,259.7121,259.7314,8996.0
2023-08-04 14:00:00,268.68,268.73,268.26,268.3,8849.0,259.5768,259.6251,259.171,259.2097,8849.0
2023-08-04 14:10:00,268.36,268.88,268.14,268.31,5170.0,259.2676,259.77,259.0551,259.2193,5170.0
2023-08-04 14:20:00,268.42,268.42,267.98,267.98,8621.0,259.3256,259.3256,258.9005,258.9005,8621.0
2023-08-04 14:30:00,267.95,268.08,267.93,268.07,4844.0,258.8715,258.9971,258.8522,258.9875,4844.0
2023-08-04 14:40:00,268.07,268.11,267.95,268.06,5024.0,258.9875,259.0261,258.8715,258.9778,5024.0
2023-08-04 14:50:00,268.06,268.12,267.58,267.77,9418.0,258.9778,259.0358,258.5141,258.6976,9418.0
2023-08-04 15:00:00,267.8,267.98,267.66,267.68,8057.0,258.7266,258.9005,258.5914,258.6107,8057.0
2023-08-04 15:10:00,267.69,267.9,267.69,267.75,7659.0,258.6203,258.8232,258.6203,258.6783,7659.0
2023-08-04 15:20:00,267.71,267.71,267.39,267.64,11395.0,258.6397,258.6397,258.3305,258.572,11395.0
2023-08-04 15:30:00,267.68,267.77,267.5,267.7,37853.0,258.6107,258.6976,258.4368,258.63,37853.0
2023-08-04 15:40:00,267.68,268.13,267.66,268.12,32966.0,258.6107,259.0454,258.5914,259.0358,32966.0
2023-08-04 15:50:00,268.01,268.41,267.68,268.06,178078.0,258.9295,259.316,258.6107,258.9778,178078.0
2023-08-07 09:30:00,268.66,269.21,267.96,268.54,8340.0,259.5575,260.0888,258.8812,259.4415,8340.0
2023-08-07 09:40:00,268.6,269.02,268.39,269.01,3172.0,259.4995,259.9053,259.2966,259.8956,3172.0
2023-08-07 09:50:00,269.13,269.22,268.85,269.16,3207.0,260.0116,260.0985,259.741,260.0405,3207.0
2023-08-07 10:00:00,269.18,269.23,268.35,268.75,26732.0,260.0599,260.1082,259.258,259.6444,26732.0
2023-08-07 10:10:00,268.76,269.52,268.71,269.39,1005.0,259.6541,260.3883,259.6058,260.2627,1005.0
2023-08-07 10:20:00,269.38,269.43,269.21,269.36,2446.0,260.2531,260.3014,260.0888,260.2338,2446.0
2023-08-07 10:30:00,269.37,269.37,268.35,268.51,8681.0,260.2434,260.2434,259.258,259.4126,8681.0
2023-08-07 10:40:00,268.2,268.85,268.05,268.78,5075.0,259.1131,259.741,258.9681,259.6734,5075.0
2023-08-07 10:50:00,268.68,268.9,268.57,268.9,1501.0,259.5768,259.7894,259.4705,259.7894,1501.0
2023-08-07 11:00:00,269.0,269.7,269.0,269.59,4762.0,259.886,260.5622,259.886,260.456,4762.0
2023-08-07 11:10:00,269.77,270.0,269.56,270.0,8573.0,260.6299,260.8521,260.427,260.8521,8573.0
2023-08-07 11:20:00,269.94,270.14,269.91,270.14,8669.0,260.7941,260.9873,260.7651,260.9873,8669.0
2023-08-07 11:30:00,270.25,270.53,270.24,270.41,3457.0,261.0936,261.3641,261.0839,261.2482,3457.0
2023-08-07 11:40:00,270.37,270.6,270.27,270.57,2128.0,261.2095,261.4318,261.1129,261.4028,2128.0
2023-08-07 11:50:00,270.56,270.74,270.39,270.42,3764.0,261.3931,261.567,261.2289,261.2579,3764.0
2023-08-07 12:00:00,270.32,270.53,270.3,270.51,3208.0,261.1612,261.3641,261.1419,261.3448,3208.0
2023-08-07 12:10:00,270.5,270.57,270.21,270.22,4629.0,261.3351,261.4028,261.055,261.0646,4629.0
2023-08-07 12:20:00,270.31,270.32,269.89,270.0,9823.0,261.1516,261.1612,260.7458,260.8521,9823.0
2023-08-07 12:30:00,270.08,270.23,270.0,270.19,8218.0,260.9294,261.0743,260.8521,261.0356,8218.0
2023-08-07 12:40:00,270.19,270.51,270.19,270.51,5196.0,261.0356,261.3448,261.0356,261.3448,5196.0
2023-08-07 12:50:00,270.58,270.82,270.53,270.59,5425.0,261.4124,261.6443,261.3641,261.4221,5425.0
2023-08-07 13:00:00,270.63,270.76,270.45,270.55,4736.0,261.4607,261.5863,261.2868,261.3834,4736.0
2023-08-07 13:10:00,270.49,270.85,270.43,270.79,48373.0,261.3255,261.6733,261.2675,261.6153,48373.0
2023-08-07 13:20:00,270.78,271.14,270.72,270.76,11561.0,261.6057,261.9535,261.5477,261.5863,11561.0
2023-08-07 13:30:00,270.88,271.41,270.88,271.15,69620.0,261.7023,262.2143,261.7023,261.9631,69620.0
2023-08-07 13:40:00,271.2,271.27,270.83,270.88,5008.0,262.0114,262.0791,261.654,261.7023,5008.0
2023-08-07 13:50:00,270.98,271.03,270.62,270.84,8407.0,261.7989,261.8472,261.4511,261.6636,8407.0
2023-08-07 14:00:00,270.85,270.91,270.34,270.49,11223.0,261.6733,261.7312,261.1806,261.3255,11223.0
2023-08-07 14:10:00,270.5,270.63,270.39,270.63,6773.0,261.3351,261.4607,261.2289,261.4607,6773.0
2023-08-07 14:20:00,270.73,270.75,270.41,270.5,3530.0,261.5573,261.5767,261.2482,261.3351,3530.0
2023-08-07 14:30:00,270.5,270.67,270.44,270.5,10024.0,261.3351,261.4994,261.2772,261.3351,10024.0
2023-08-07 14:40:00,270.51,270.61,270.25,270.61,11945.0,261.3448,261.4414,261.0936,261.4414,11945.0
2023-08-07 14:50:00,270.63,270.63,269.98,270.05,22425.0,261.4607,261.4607,260.8328,260.9004,22425.0
2023-08-07 15:00:00,270.05,270.34,269.95,270.03,24168.0,260.9004,261.1806,260.8038,260.8811,24168.0
2023-08-07 15:10:00,270.03,270.21,269.9,270.12,25936.0,260.8811,261.055,260.7555,260.968,25936.0
2023-08-07 15:20:00,270.22,270.33,270.14,270.31,11209.0,261.0646,261.1709,260.9873,261.1516,11209.0
2023-08-07 15:30:00,270.3,270.58,270.26,270.49,17410.0,261.1419,261.4124,261.1033,261.3255,17410.0
2023-08-07 15:40:00,270.49,270.65,270.49,270.55,25788.0,261.3255,261.4801,261.3255,261.3834,25788.0
2023-08-07 15:50:00,270.55,270.75,270.52,270.66,108188.0,261.3834,261.5767,261.3545,261.4897,108188.0
2023-08-08 09:30:00,270.63,270.63,270.0,270.55,15128.0,261.4607,261.4607,260.8521,261.3834,15128.0
2023-08-08 09:40:00,270.55,271.0,270.47,270.71,1947.0,261.3834,261.8182,261.3062,261.538,1947.0
2023-08-08 09:50:00,270.66,271.02,270.55,271.02,3686.0,261.4897,261.8375,261.3834,261.8375,3686.0
2023-08-08 10:00:00,270.99,271.99,270.97,271.71,7344.0,261.8085,262.7747,261.7892,262.5041,7344.0
2023-08-08 10:10:00,271.94,271.98,270.5,270.71,7757.0,262.7264,262.765,261.3351,261.538,7757.0
2023-08-08 10:20:00,270.61,271.38,270.6,271.0,6537.0,261.4414,262.1853,261.4318,261.8182,6537.0
2023-08-08 10:30:00,270.99,271.09,270.4,270.61,35779.0,261.8085,261.9052,261.2385,261.4414,35779.0
2023-08-08 10:40:00,270.8,271.32,270.7,271.32,17116.0,261.625,262.1274,261.5284,262.1274,17116.0
2023-08-08 10:50:00,271.38,271.91,271.18,271.64,8609.0,262.1853,262.6974,261.9921,262.4365,8609.0
2023-08-08 11:00:00,271.53,271.82,271.46,271.81,14794.0,262.3302,262.6104,262.2626,262.6008,14794.0
2023-08-08 11:10:00,271.81,271.81,271.43,271.75,35153.0,262.6008,262.6008,262.2336,262.5428,35153.0
2023-08-08 11:20:00,271.85,271.85,271.46,271.72,10085.0,262.6394,262.6394,262.2626,262.5138,10085.0
2023-08-08 11:30:00,271.56,271.75,271.38,271.52,4182.0,262.3592,262.5428,262.1853,262.3206,4182.0
2023-08-08 11:40:00,271.5,272.08,271.5,272.0,20176.0,262.3013,262.8616,262.3013,262.7843,20176.0
2023-08-08 11:50:00,272.0,272.22,271.91,272.16,3904.0,262.7843,262.9969,262.6974,262.9389,3904.0
2023-08-08 12:00:00,272.19,272.44,272.19,272.31,7364.0,262.9679,263.2094,262.9679,263.0838,7364.0
2023-08-08 12:10:00,272.36,273.0,272.33,273.0,3468.0,263.1321,263.7504,263.1031,263.7504,3468.0
2023-08-08 12:20:00,273.12,273.13,272.71,273.02,5124.0,263.8664,263.876,263.4703,263.7698,5124.0
2023-08-08 12:30:00,273.05,273.2,272.74,273.09,11410.0,263.7987,263.9437,263.4992,263.8374,11410.0
2023-08-08 12:40:00,273.15,273.41,273.12,273.32,7420.0,263.8954,264.1465,263.8664,264.0596,7420.0
2023-08-08 12:50:00,273.32,273.33,272.99,273.33,6961.0,264.0596,264.0693,263.7408,264.0693,6961.0
2023-08-08 13:00:00,273.33,273.65,272.81,273.05,7615.0,264.0693,264.3784,263.5669,263.7987,7615.0
2023-08-08 13:10:00,273.07,273.11,272.89,272.89,3618.0,263.8181,263.8567,263.6442,263.6442,3618.0
2023-08-08 13:20:00,272.53,272.53,272.21,272.48,3101.0,263.2964,263.2964,262.9872,263.2481,3101.0
2023-08-08 13:30:00,272.46,272.81,272.45,272.76,6158.0,263.2287,263.5669,263.2191,263.5186,6158.0
2023-08-08 13:40:00,272.81,272.87,272.72,272.82,1772.0,263.5669,263.6248,263.4799,263.5765,1772.0
2023-08-08 13:50:00,272.79,273.11,272.56,272.72,44364.0,263.5476,263.8567,263.3253,263.4799,44364.0
2023-08-08 14:00:00,272.64,272.7,272.46,272.51,2607.0,263.4026,263.4606,263.2287,263.277,2607.0
2023-08-08 14:10:00,272.5,272.73,272.49,272.69,16713.0,263.2674,263.4896,263.2577,263.4509,16713.0
2023-08-08 14:20:00,272.68,272.7,272.55,272.58,10649.0,263.4413,263.4606,263.3157,263.3447,10649.0
2023-08-08 14:30:00,272.52,272.81,272.51,272.56,57503.0,263.2867,263.5669,263.277,263.3253,57503.0
2023-08-08 14:40:00,272.52,272.58,271.79,272.05,6364.0,263.2867,263.3447,262.5814,262.8326,6364.0
2023-08-08 14:50:00,271.93,272.13,271.75,272.07,20948.0,262.7167,262.9099,262.5428,262.8519,20948.0
2023-08-08 15:00:00,272.07,272.23,271.75,271.87,11902.0,262.8519,263.0065,262.5428,262.6587,11902.0
2023-08-08 15:10:00,271.8,271.9,271.5,271.86,9151.0,262.5911,262.6877,262.3013,262.6491,9151.0
2023-08-08 15:20:00,271.87,271.95,271.8,271.89,6753.0,262.6587,262.736,262.5911,262.678,6753.0
2023-08-08 15:30:00,271.91,272.0,271.7,271.93,17060.0,262.6974,262.7843,262.4945,262.7167,17060.0
2023-08-08 15:40:00,271.94,272.09,271.65,271.66,22274.0,262.7264,262.8713,262.4462,262.4558,22274.0
2023-08-08 15:50:00,271.65,271.65,270.74,271.02,98663.0,262.4462,262.4462,261.567,261.8375,98663.0
2023-08-09 09:30:00,271.24,271.85,270.96,271.41,25783.0,262.9121,263.5034,262.6407,263.0769,25783.0
2023-08-09 09:40:00,271.16,271.9,270.98,271.54,20139.0,262.8346,263.5518,262.6601,263.2029,20139.0
2023-08-09 09:50:00,271.52,272.0,271.3,271.59,15228.0,263.1835,263.6488,262.9703,263.2514,15228.0
2023-08-09 10:00:00,271.62,271.92,271.0,271.07,19030.0,263.2804,263.5712,262.6795,262.7473,19030.0
2023-08-09 10:10:00,271.06,271.18,270.64,271.07,4978.0,262.7376,262.8539,262.3305,262.7473,4978.0
2023-08-09 10:20:00,271.07,271.08,270.6,270.88,7678.0,262.7473,262.757,262.2918,262.5632,7678.0
2023-08-09 10:30:00,270.97,271.2,270.8,270.93,11039.0,262.6504,262.8733,262.4856,262.6116,11039.0
2023-08-09 10:40:00,270.75,270.85,270.43,270.59,3344.0,262.4372,262.5341,262.127,262.2821,3344.0
2023-08-09 10:50:00,270.57,271.09,270.57,270.97,10590.0,262.2627,262.7667,262.2627,262.6504,10590.0
2023-08-09 11:00:00,270.97,271.02,270.77,270.84,5866.0,262.6504,262.6989,262.4565,262.5244,5866.0
2023-08-09 11:10:00,270.83,271.29,270.83,270.93,15148.0,262.5147,262.9606,262.5147,262.6116,15148.0
2023-08-09 11:20:00,270.92,270.92,270.55,270.59,8363.0,262.6019,262.6019,262.2433,262.2821,8363.0
2023-08-09 11:30:00,270.67,271.16,270.54,271.09,36343.0,262.3596,262.8346,262.2336,262.7667,36343.0
2023-08-09 11:40:00,270.98,271.04,270.76,270.8,7307.0,262.6601,262.7182,262.4468,262.4856,7307.0
2023-08-09 11:50:00,270.84,270.92,270.72,270.83,5112.0,262.5244,262.6019,262.4081,262.5147,5112.0
2023-08-09 12:00:00,270.8,271.02,270.79,270.99,6338.0,262.4856,262.6989,262.4759,262.6698,6338.0
2023-08-09 12:10:00,270.99,271.11,270.89,271.09,4989.0,262.6698,262.7861,262.5729,262.7667,4989.0
2023-08-09 12:20:00,270.97,271.02,270.77,270.91,5335.0,262.6504,262.6989,262.4565,262.5922,5335.0
2023-08-09 12:30:00,270.99,271.09,270.86,271.02,5007.0,262.6698,262.7667,262.5438,262.6989,5007.0
2023-08-09 12:40:00,271.0,271.0,270.9,270.93,1525.0,262.6795,262.6795,262.5825,262.6116,1525.0
2023-08-09 12:50:00,270.91,271.18,270.91,271.11,6665.0,262.5922,262.8539,262.5922,262.7861,6665.0
2023-08-09 13:00:00,271.02,271.43,271.02,271.43,7460.0,262.6989,263.0963,262.6989,263.0963,7460.0
2023-08-09 13:10:00,271.43,271.6,271.3,271.5,3376.0,263.0963,263.2611,262.9703,263.1641,3376.0
2023-08-09 13:20:00,271.5,271.67,271.48,271.55,8743.0,263.1641,263.3289,263.1447,263.2126,8743.0
2023-08-09 13:30:00,271.67,271.96,271.57,271.83,6182.0,263.3289,263.61,263.232,263.484,6182.0
2023-08-09 13:40:00,271.66,271.68,271.46,271.48,4412.0,263.3192,263.3386,263.1254,263.1447,4412.0
2023-08-09 13:50:00,271.53,271.69,271.37,271.64,3479.0,263.1932,263.3483,263.0381,263.2998,3479.0
2023-08-09 14:00:00,271.65,271.89,271.57,271.86,4767.0,263.3095,263.5421,263.232,263.5131,4767.0
2023-08-09 14:10:00,271.84,272.16,271.84,272.05,7696.0,263.4937,263.8039,263.4937,263.6972,7696.0
2023-08-09 14:20:00,272.05,272.05,271.84,271.87,6516.0,263.6972,263.6972,263.4937,263.5228,6516.0
2023-08-09 14:30:00,271.95,271.95,271.6,271.83,6050.0,263.6003,263.6003,263.2611,263.484,6050.0
2023-08-09 14:40:00,271.82,271.83,271.5,271.58,2117.0,263.4743,263.484,263.1641,263.2417,2117.0
2023-08-09 14:50:00,271.65,271.72,271.51,271.6,4972.0,263.3095,263.3774,263.1738,263.2611,4972.0
2023-08-09 15:00:00,271.59,271.59,271.18,271.27,4738.0,263.2514,263.2514,262.8539,262.9412,4738.0
2023-08-09 15:10:00,271.3,271.41,271.28,271.37,4169.0,262.9703,263.0769,262.9509,263.0381,4169.0
2023-08-09 15:20:00,271.34,271.68,271.27,271.37,8167.0,263.009,263.3386,262.9412,263.0381,8167.0
2023-08-09 15:30:00,271.27,271.36,271.06,271.07,8950.0,262.9412,263.0284,262.7376,262.7473,8950.0
2023-08-09 15:40:00,271.07,271.09,270.56,270.6,16962.0,262.7473,262.7667,262.253,262.2918,16962.0
2023-08-09 15:50:00,270.58,270.78,270.31,270.59,22630.0,262.2724,262.4662,262.0107,262.2821,22630.0
2023-08-10 09:30:00,271.0,271.64,270.67,271.06,9973.0,262.6795,263.2998,262.3596,262.7376,9973.0
2023-08-10 09:40:00,271.1,271.1,270.53,270.53,6438.0,262.7764,262.7764,262.2239,262.2239,6438.0
2023-08-10 09:50:00,270.47,270.81,270.31,270.64,5921.0,262.1657,262.4953,262.0107,262.3305,5921.0
2023-08-10 10:00:00,270.76,271.09,270.69,271.03,13044.0,262.4468,262.7667,262.379,262.7086,13044.0
2023-08-10 10:10:00,270.98,271.17,270.9,271.06,11094.0,262.6601,262.8443,262.5825,262.7376,11094.0
2023-08-10 10:20:00,270.92,271.16,270.66,271.16,4209.0,262.6019,262.8346,262.3499,262.8346,4209.0
2023-08-10 10:30:00,271.24,271.7,271.24,271.69,4040.0,262.9121,263.358,262.9121,263.3483,4040.0
2023-08-10 10:40:00,271.64,271.64,270.75,270.8,10639.0,263.2998,263.2998,262.4372,262.4856,10639.0
2023-08-10 10:50:00,270.73,271.13,270.65,270.91,12530.0,262.4178,262.8055,262.3402,262.5922,12530.0
2023-08-10 11:00:00,270.89,270.89,270.55,270.68,5268.0,262.5729,262.5729,262.2433,262.3693,5268.0
2023-08-10 11:10:00,270.63,270.76,270.49,270.59,3301.0,262.3208,262.4468,262.1851,262.2821,3301.0
2023-08-10 11:20:00,270.52,270.94,270.51,270.85,2005.0,262.2142,262.6213,262.2045,262.5341,2005.0
2023-08-10 11:30:00,270.87,271.17,270.8,271.08,3687.0,262.5535,262.8443,262.4856,262.757,3687.0
2023-08-10 11:40:00,271.0,271.11,270.79,271.04,4403.0,262.6795,262.7861,262.4759,262.7182,4403.0
2023-08-10 11:50:00,271.0,271.04,270.62,270.95,4941.0,262.6795,262.7182,262.3111,262.631,4941.0
2023-08-10 12:00:00,270.89,270.94,270.78,270.78,2396.0,262.5729,262.6213,262.4662,262.4662,2396.0
2023-08-10 12:10:00,270.76,270.78,270.4,270.78,4906.0,262.4468,262.4662,262.0979,262.4662,4906.0
2023-08-10 12:20:00,270.62,270.71,270.32,270.37,1419.0,262.3111,262.3984,262.0204,262.0688,1419.0
2023-08-10 12:30:00,270.46,270.55,270.35,270.37,5105.0,262.1561,262.2433,262.0494,262.0688,5105.0
2023-08-10 12:40:00,270.39,270.57,270.38,270.55,2174.0,262.0882,262.2627,262.0785,262.2433,2174.0
2023-08-10 12:50:00,270.52,270.58,269.78,269.9,7900.0,262.2142,262.2724,261.4969,261.6132,7900.0
2023-08-10 13:00:00,269.88,270.06,269.86,269.86,1450.0,261.5939,261.7683,261.5745,261.5745,1450.0
2023-08-10 13:10:00,269.94,270.07,269.76,269.81,9572.0,261.652,261.778,261.4775,261.526,9572.0
2023-08-10 13:20:00,269.81,269.82,269.15,269.23,17877.0,261.526,261.5357,260.8863,260.9638,17877.0
2023-08-10 13:30:00,269.14,269.57,269.09,269.5,2914.0,260.8766,261.2934,260.8281,261.2255,2914.0
2023-08-10 13:40:00,269.74,269.75,269.34,269.61,2317.0,261.4582,261.4679,261.0704,261.3322,2317.0
2023-08-10 13:50:00,269.65,269.76,269.32,269.34,10363.0,261.3709,261.4775,261.0511,261.0704,10363.0
2023-08-10 14:00:00,269.27,270.19,269.15,270.11,6644.0,261.0026,261.8943,260.8863,261.8168,6644.0
2023-08-10 14:10:00,270.17,270.29,269.99,269.99,10136.0,261.875,261.9913,261.7005,261.7005,10136.0
2023-08-10 14:20:00,270.01,270.34,270.01,270.22,2921.0,261.7199,262.0397,261.7199,261.9234,2921.0
2023-08-10 14:30:00,270.21,270.22,269.29,269.49,12524.0,261.9137,261.9234,261.022,261.2158,12524.0
2023-08-10 14:40:00,269.58,269.62,269.21,269.46,11068.0,261.3031,261.3418,260.9444,261.1868,11068.0
2023-08-10 14:50:00,269.58,269.69,269.35,269.6,8559.0,261.3031,261.4097,261.0801,261.3225,8559.0
2023-08-10 15:00:00,269.5,269.52,269.31,269.41,3808.0,261.2255,261.2449,261.0414,261.1383,3808.0
2023-08-10 15:10:00,269.47,269.63,269.31,269.61,10404.0,261.1965,261.3515,261.0414,261.3322,10404.0
2023-08-10 15:20:00,269.66,269.68,269.11,269.19,8593.0,261.3806,261.4,260.8475,260.925,8593.0
2023-08-10 15:30:00,269.13,269.19,268.64,268.65,8498.0,260.8669,260.925,260.3919,260.4016,8498.0
2023-08-10 15:40:00,268.57,268.64,268.4,268.49,16516.0,260.3241,260.3919,260.1593,260.2465,16516.0
2023-08-10 15:50:00,268.52,268.86,268.4,268.8,65343.0,260.2756,260.6052,260.1593,260.547,65343.0
2023-08-11 09:30:00,268.68,268.81,267.93,268.25,6905.0,260.4307,260.5567,259.7037,260.0139,6905.0
2023-08-11 09:40:00,268.16,268.72,267.95,268.1,1698.0,259.9267,260.4695,259.7231,259.8685,1698.0
2023-08-11 09:50:00,268.1,268.26,267.87,268.08,2388.0,259.8685,260.0236,259.6456,259.8491,2388.0
2023-08-11 10:00:00,268.07,268.51,268.07,268.43,3214.0,259.8394,260.2659,259.8394,260.1884,3214.0
2023-08-11 10:10:00,268.36,268.68,268.31,268.63,8704.0,260.1205,260.4307,260.0721,260.3822,8704.0
2023-08-11 10:20:00,268.72,268.99,268.67,268.75,4291.0,260.4695,260.7312,260.421,260.4986,4291.0
2023-08-11 10:30:00,268.75,268.85,268.28,268.5,3224.0,260.4986,260.5955,260.043,260.2562,3224.0
2023-08-11 10:40:00,269.0,269.16,268.48,268.59,3209.0,260.7409,260.896,260.2368,260.3435,3209.0
2023-08-11 10:50:00,268.56,268.68,268.43,268.44,2823.0,260.3144,260.4307,260.1884,260.1981,2823.0
2023-08-11 11:00:00,268.49,268.91,268.46,268.86,2064.0,260.2465,260.6536,260.2175,260.6052,2064.0
2023-08-11 11:10:00,268.85,268.88,268.45,268.55,4205.0,260.5955,260.6246,260.2078,260.3047,4205.0
2023-08-11 11:20:00,268.54,268.56,268.22,268.46,5363.0,260.295,260.3144,259.9848,260.2175,5363.0
2023-08-11 11:30:00,268.48,268.85,268.48,268.51,7841.0,260.2368,260.5955,260.2368,260.2659,7841.0
2023-08-11 11:40:00,268.56,268.9,268.52,268.71,5624.0,260.3144,260.644,260.2756,260.4598,5624.0
2023-08-11 11:50:00,268.67,268.89,268.54,268.89,4814.0,260.421,260.6343,260.295,260.6343,4814.0
2023-08-11 12:00:00,268.9,269.09,268.72,268.84,3345.0,260.644,260.8281,260.4695,260.5858,3345.0
2023-08-11 12:10:00,268.83,269.01,268.74,268.75,7581.0,260.5761,260.7506,260.4889,260.4986,7581.0
2023-08-11 12:20:00,268.71,268.71,268.39,268.48,2723.0,260.4598,260.4598,260.1496,260.2368,2723.0
2023-08-11 12:30:00,268.58,268.68,268.51,268.65,4148.0,260.3338,260.4307,260.2659,260.4016,4148.0
2023-08-11 12:40:00,268.58,268.97,268.58,268.82,2705.0,260.3338,260.7118,260.3338,260.5664,2705.0
2023-08-11 12:50:00,268.78,268.79,268.54,268.55,3981.0,260.5276,260.5373,260.295,260.3047,3981.0
2023-08-11 13:00:00,268.59,268.76,268.43,268.51,2111.0,260.3435,260.5083,260.1884,260.2659,2111.0
2023-08-11 13:10:00,268.55,268.72,268.54,268.61,3266.0,260.3047,260.4695,260.295,260.3629,3266.0
2023-08-11 13:20:00,268.71,268.96,268.69,268.91,2400.0,260.4598,260.7021,260.4404,260.6536,2400.0
2023-08-11 13:30:00,268.99,269.04,268.68,268.73,6192.0,260.7312,260.7797,260.4307,260.4792,6192.0
2023-08-11 13:40:00,268.81,268.81,268.55,268.66,2443.0,260.5567,260.5567,260.3047,260.4113,2443.0
2023-08-11 13:50:00,268.71,268.71,268.48,268.71,4723.0,260.4598,260.4598,260.2368,260.4598,4723.0
2023-08-11 14:00:00,268.77,268.86,268.22,268.22,10458.0,260.5179,260.6052,259.9848,259.9848,10458.0
2023-08-11 14:10:00,268.24,268.24,268.08,268.14,2625.0,260.0042,260.0042,259.8491,259.9073,2625.0
2023-08-11 14:20:00,268.2,268.5,268.05,268.5,5623.0,259.9654,260.2562,259.82,260.2562,5623.0
2023-08-11 14:30:00,268.46,268.71,268.35,268.36,8356.0,260.2175,260.4598,260.1108,260.1205,8356.0
2023-08-11 14:40:00,268.49,268.73,268.41,268.52,10573.0,260.2465,260.4792,260.169,260.2756,10573.0
2023-08-11 14:50:00,268.55,268.72,268.5,268.57,13578.0,260.3047,260.4695,260.2562,260.3241,13578.0
2023-08-11 15:00:00,268.49,268.57,268.45,268.52,9254.0,260.2465,260.3241,260.2078,260.2756,9254.0
2023-08-11 15:10:00,268.52,268.52,268.17,268.26,11394.0,260.2756,260.2756,259.9364,260.0236,11394.0
2023-08-11 15:20:00,268.25,268.33,268.02,268.07,14485.0,260.0139,260.0915,259.791,259.8394,14485.0
2023-08-11 15:30:00,268.06,268.31,267.94,268.06,17613.0,259.8297,260.0721,259.7134,259.8297,17613.0
2023-08-11 15:40:00,268.03,268.24,267.79,267.84,23791.0,259.8007,260.0042,259.568,259.6165,23791.0
2023-08-11 15:50:00,267.75,267.87,267.44,267.83,49878.0,259.5293,259.6456,259.2288,259.6068,49878.0
2023-08-14 09:30:00,268.76,268.76,268.25,268.26,4903.0,260.5083,260.5083,260.0139,260.0236,4903.0
2023-08-14 09:40:00,268.5,268.5,267.63,267.65,1972.0,260.2562,260.2562,259.4129,259.4323,1972.0
2023-08-14 09:50:00,267.82,267.89,267.54,267.69,1908.0,259.5971,259.665,259.3257,259.4711,1908.0
2023-08-14 10:00:00,267.84,268.18,267.77,268.18,7032.0,259.6165,259.9461,259.5486,259.9461,7032.0
2023-08-14 10:10:00,268.12,268.18,267.68,267.84,8039.0,259.8879,259.9461,259.4614,259.6165,8039.0
2023-08-14 10:20:00,268.0,268.2,267.83,267.83,9150.0,259.7716,259.9654,259.6068,259.6068,9150.0
2023-08-14 10:30:00,267.88,268.14,267.88,268.0,4046.0,259.6553,259.9073,259.6553,259.7716,4046.0
2023-08-14 10:40:00,267.93,268.01,267.81,267.85,3120.0,259.7037,259.7813,259.5874,259.6262,3120.0
2023-08-14 10:50:00,267.75,268.0,267.57,267.58,3523.0,259.5293,259.7716,259.3548,259.3645,3523.0
2023-08-14 11:00:00,267.91,268.04,267.81,267.88,4306.0,259.6843,259.8104,259.5874,259.6553,4306.0
2023-08-14 11:10:00,267.81,268.03,267.81,267.99,3807.0,259.5874,259.8007,259.5874,259.7619,3807.0
2023-08-14 11:20:00,267.9,268.04,267.75,267.91,7255.0,259.6747,259.8104,259.5293,259.6843,7255.0
2023-08-14 11:30:00,267.86,268.1,267.85,268.1,3023.0,259.6359,259.8685,259.6262,259.8685,3023.0
2023-08-14 11:40:00,268.07,268.23,268.04,268.05,3316.0,259.8394,259.9945,259.8104,259.82,3316.0
2023-08-14 11:50:00,268.12,268.18,267.56,267.75,9422.0,259.8879,259.9461,259.3451,259.5293,9422.0
2023-08-14 12:00:00,267.73,267.94,267.64,267.79,9208.0,259.5099,259.7134,259.4226,259.568,9208.0
2023-08-14 12:10:00,267.84,267.9,267.68,267.88,5112.0,259.6165,259.6747,259.4614,259.6553,5112.0
2023-08-14 12:20:00,267.9,267.9,267.67,267.88,4060.0,259.6747,259.6747,259.4517,259.6553,4060.0
2023-08-14 12:30:00,267.84,267.93,267.47,267.53,5826.0,259.6165,259.7037,259.2579,259.316,5826.0
2023-08-14 12:40:00,267.54,267.77,267.53,267.7,4483.0,259.3257,259.5486,259.316,259.4808,4483.0
2023-08-14 12:50:00,267.67,267.77,267.32,267.4,9840.0,259.4517,259.5486,259.1125,259.19,9840.0
2023-08-14 13:00:00,267.4,267.52,267.4,267.49,6039.0,259.19,259.3063,259.19,259.2772,6039.0
2023-08-14 13:10:00,267.37,267.49,267.31,267.46,2395.0,259.1609,259.2772,259.1028,259.2482,2395.0
2023-08-14 13:20:00,267.53,267.58,267.15,267.31,5912.0,259.316,259.3645,258.9477,259.1028,5912.0
2023-08-14 13:30:00,267.31,267.35,267.17,267.23,4947.0,259.1028,259.1415,258.9671,259.0252,4947.0
2023-08-14 13:40:00,267.07,267.35,267.03,267.26,5658.0,258.8701,259.1415,258.8314,259.0543,5658.0
2023-08-14 13:50:00,267.26,267.28,266.96,266.96,5894.0,259.0543,259.0737,258.7635,258.7635,5894.0
2023-08-14 14:00:00,267.16,267.16,266.94,267.01,4420.0,258.9574,258.9574,258.7441,258.812,4420.0
2023-08-14 14:10:00,267.03,267.17,267.02,267.15,1800.0,258.8314,258.9671,258.8217,258.9477,1800.0
2023-08-14 14:20:00,267.08,267.2,266.9,267.01,7861.0,258.8798,258.9961,258.7054,258.812,7861.0
2023-08-14 14:30:00,267.23,267.54,267.15,267.45,2054.0,259.0252,259.3257,258.9477,259.2385,2054.0
2023-08-14 14:40:00,267.52,267.56,267.27,267.39,4397.0,259.3063,259.3451,259.064,259.1803,4397.0
2023-08-14 14:50:00,267.37,267.37,267.0,267.04,8514.0,259.1609,259.1609,258.8023,258.8411,8514.0
2023-08-14 15:00:00,267.0,267.27,266.98,267.06,3935.0,258.8023,259.064,258.7829,258.8604,3935.0
2023-08-14 15:10:00,267.06,267.17,266.9,267.17,3301.0,258.8604,258.9671,258.7054,258.9671,3301.0
2023-08-14 15:20:00,267.25,267.31,266.97,266.97,6600.0,259.0446,259.1028,258.7732,258.7732,6600.0
2023-08-14 15:30:00,267.09,267.38,267.03,267.19,8880.0,258.8895,259.1706,258.8314,258.9865,8880.0
2023-08-14 15:40:00,267.25,267.55,267.23,267.28,17596.0,259.0446,259.3354,259.0252,259.0737,17596.0
2023-08-14 15:50:00,267.26,267.71,266.93,267.71,42934.0,259.0543,259.4905,258.7344,259.4905,42934.0
2023-08-15 09:30:00,266.82,267.19,265.91,265.93,10137.0,258.6278,258.9865,257.7458,257.7651,10137.0
2023-08-15 09:40:00,265.99,266.37,265.95,266.28,2584.0,257.8233,258.1916,257.7845,258.1044,2584.0
2023-08-15 09:50:00,266.08,266.58,266.01,266.13,4468.0,257.9105,258.3952,257.8427,257.959,4468.0
2023-08-15 10:00:00,266.36,266.5,266.24,266.44,2172.0,258.1819,258.3176,258.0656,258.2595,2172.0
2023-08-15 10:10:00,266.44,266.59,266.17,266.17,3487.0,258.2595,258.4049,257.9978,257.9978,3487.0
2023-08-15 10:20:00,266.23,266.41,266.06,266.19,4306.0,258.0559,258.2304,257.8911,258.0172,4306.0
2023-08-15 10:30:00,266.2,266.49,265.9,265.9,5895.0,258.0269,258.3079,257.7361,257.7361,5895.0
2023-08-15 10:40:00,265.98,266.22,265.95,265.98,4150.0,257.8136,258.0462,257.7845,257.8136,4150.0
2023-08-15 10:50:00,265.82,266.08,265.75,265.98,4053.0,257.6585,257.9105,257.5907,257.8136,4053.0
2023-08-15 11:00:00,266.07,266.1,265.77,265.92,7710.0,257.9008,257.9299,257.6101,257.7554,7710.0
2023-08-15 11:10:00,266.1,266.36,265.94,266.29,6451.0,257.9299,258.1819,257.7748,258.1141,6451.0
2023-08-15 11:20:00,266.35,266.35,265.83,265.99,7329.0,258.1722,258.1722,257.6682,257.8233,7329.0
2023-08-15 11:30:00,266.15,266.39,265.94,266.3,5910.0,257.9784,258.211,257.7748,258.1238,5910.0
2023-08-15 11:40:00,266.39,266.47,266.26,266.35,8039.0,258.211,258.2886,258.085,258.1722,8039.0
2023-08-15 11:50:00,266.28,266.69,266.25,266.49,5487.0,258.1044,258.5018,258.0753,258.3079,5487.0
2023-08-15 12:00:00,266.5,266.5,265.89,265.9,18639.0,258.3176,258.3176,257.7264,257.7361,18639.0
2023-08-15 12:10:00,265.9,266.27,265.72,266.2,4726.0,257.7361,258.0947,257.5616,258.0269,4726.0
2023-08-15 12:20:00,266.21,266.42,265.97,265.99,4306.0,258.0365,258.2401,257.8039,257.8233,4306.0
2023-08-15 12:30:00,266.12,266.13,265.84,266.11,2400.0,257.9493,257.959,257.6779,257.9396,2400.0
2023-08-15 12:40:00,266.09,266.09,265.65,265.65,2045.0,257.9202,257.9202,257.4937,257.4937,2045.0
2023-08-15 12:50:00,265.68,266.05,265.68,266.01,5580.0,257.5228,257.8815,257.5228,257.8427,5580.0
2023-08-15 13:00:00,265.9,265.9,265.64,265.7,3242.0,257.7361,257.7361,257.484,257.5422,3242.0
2023-08-15 13:10:00,265.69,265.76,265.53,265.75,3817.0,257.5325,257.6004,257.3774,257.5907,3817.0
2023-08-15 13:20:00,265.57,266.04,265.57,265.97,1600.0,257.4162,257.8718,257.4162,257.8039,1600.0
2023-08-15 13:30:00,266.04,266.04,265.74,265.75,4579.0,257.8718,257.8718,257.581,257.5907,4579.0
2023-08-15 13:40:00,265.68,265.78,265.58,265.66,5157.0,257.5228,257.6197,257.4259,257.5034,5157.0
2023-08-15 13:50:00,265.66,265.73,265.51,265.58,5898.0,257.5034,257.5713,257.358,257.4259,5898.0
2023-08-15 14:00:00,265.65,265.8,265.63,265.72,2122.0,257.4937,257.6391,257.4744,257.5616,2122.0
2023-08-15 14:10:00,265.71,265.83,265.7,265.83,1769.0,257.5519,257.6682,257.5422,257.6682,1769.0
2023-08-15 14:20:00,265.81,265.95,265.77,265.82,2761.0,257.6488,257.7845,257.6101,257.6585,2761.0
2023-08-15 14:30:00,265.84,266.14,265.84,266.0,4345.0,257.6779,257.9687,257.6779,257.833,4345.0
2023-08-15 14:40:00,265.96,266.2,265.96,266.08,4655.0,257.7942,258.0269,257.7942,257.9105,4655.0
2023-08-15 14:50:00,266.02,266.07,265.88,265.93,4445.0,257.8524,257.9008,257.7167,257.7651,4445.0
2023-08-15 15:00:00,265.95,266.68,265.95,266.55,17153.0,257.7845,258.4921,257.7845,258.3661,17153.0
2023-08-15 15:10:00,266.55,266.61,266.27,266.53,5557.0,258.3661,258.4243,258.0947,258.3467,5557.0
2023-08-15 15:20:00,266.57,266.59,266.04,266.04,12082.0,258.3855,258.4049,257.8718,257.8718,12082.0
2023-08-15 15:30:00,265.95,266.4,265.9,266.05,9121.0,257.7845,258.2207,257.7361,257.8815,9121.0
2023-08-15 15:40:00,266.0,266.21,265.88,265.94,12215.0,257.833,258.0365,257.7167,257.7748,12215.0
2023-08-15 15:50:00,265.87,266.09,265.59,265.7,42823.0,257.707,257.9202,257.4356,257.5422,42823.0
2023-08-16 09:30:00,265.8,265.95,264.99,265.57,9160.0,257.6391,257.7845,256.854,257.4162,9160.0
2023-08-16 09:40:00,265.43,265.9,265.42,265.56,2079.0,257.2805,257.7361,257.2708,257.4065,2079.0
2023-08-16 09:50:00,265.54,265.63,265.09,265.14,6708.0,257.3871,257.4744,256.9509,256.9994,6708.0
2023-08-16 10:00:00,265.06,265.61,265.06,265.61,1400.0,256.9219,257.455,256.9219,257.455,1400.0
2023-08-16 10:10:00,265.54,265.54,265.02,265.04,3289.0,257.3871,257.3871,256.8831,256.9025,3289.0
2023-08-16 10:20:00,265.03,265.25,264.96,265.13,1411.0,256.8928,257.106,256.8249,256.9897,1411.0
2023-08-16 10:30:00,265.22,265.22,264.88,264.98,5684.0,257.0769,257.0769,256.7474,256.8443,5684.0
2023-08-16 10:40:00,265.1,265.13,264.98,265.06,3464.0,256.9606,256.9897,256.8443,256.9219,3464.0
2023-08-16 10:50:00,264.93,265.09,264.79,264.88,6404.0,256.7958,256.9509,256.6601,256.7474,6404.0
2023-08-16 11:00:00,264.86,265.12,264.65,265.11,3790.0,256.728,256.98,256.5244,256.9703,3790.0
2023-08-16 11:10:00,264.99,265.04,264.78,265.03,4081.0,256.854,256.9025,256.6504,256.8928,4081.0
2023-08-16 11:20:00,264.95,265.03,264.75,265.03,4819.0,256.8152,256.8928,256.6214,256.8928,4819.0
2023-08-16 11:30:00,265.04,265.15,264.83,264.93,7477.0,256.9025,257.0091,256.6989,256.7958,7477.0
2023-08-16 11:40:00,264.88,265.01,264.79,265.0,1912.0,256.7474,256.8734,256.6601,256.8637,1912.0
2023-08-16 11:50:00,264.83,265.02,264.7,264.7,7496.0,256.6989,256.8831,256.5729,256.5729,7496.0
2023-08-16 12:00:00,264.66,264.89,264.6,264.6,3246.0,256.5341,256.7571,256.476,256.476,3246.0
2023-08-16 12:10:00,264.58,264.68,264.56,264.59,2853.0,256.4566,256.5535,256.4372,256.4663,2853.0
2023-08-16 12:20:00,264.5,264.59,264.24,264.24,5305.0,256.379,256.4663,256.127,256.127,5305.0
2023-08-16 12:30:00,264.25,264.4,264.12,264.28,6272.0,256.1367,256.2821,256.0107,256.1658,6272.0
2023-08-16 12:40:00,264.37,264.37,264.16,264.21,2100.0,256.253,256.253,256.0495,256.0979,2100.0
2023-08-16 12:50:00,264.28,264.29,263.89,264.13,5196.0,256.1658,256.1755,255.7878,256.0204,5196.0
2023-08-16 13:00:00,264.13,264.21,263.51,263.51,14053.0,256.0204,256.0979,255.4194,255.4194,14053.0
2023-08-16 13:10:00,263.51,263.63,263.31,263.31,3717.0,255.4194,255.5358,255.2256,255.2256,3717.0
2023-08-16 13:20:00,263.36,263.56,263.26,263.26,5996.0,255.274,255.4679,255.1771,255.1771,5996.0
2023-08-16 13:30:00,263.26,263.58,263.13,263.57,5574.0,255.1771,255.4873,255.0511,255.4776,5574.0
2023-08-16 13:40:00,263.55,263.93,263.55,263.9,9264.0,255.4582,255.8265,255.4582,255.7975,9264.0
2023-08-16 13:50:00,263.89,264.05,263.76,264.01,3172.0,255.7878,255.9429,255.6618,255.9041,3172.0
2023-08-16 14:00:00,263.86,263.88,263.59,263.8,6128.0,255.7587,255.7781,255.497,255.7005,6128.0
2023-08-16 14:10:00,263.58,263.79,263.54,263.7,3392.0,255.4873,255.6908,255.4485,255.6036,3392.0
2023-08-16 14:20:00,263.78,263.98,263.6,263.84,9685.0,255.6812,255.875,255.5067,255.7393,9685.0
2023-08-16 14:30:00,263.79,264.19,263.79,264.02,8451.0,255.6908,256.0786,255.6908,255.9138,8451.0
2023-08-16 14:40:00,264.05,264.19,263.73,263.83,4371.0,255.9429,256.0786,255.6327,255.7296,4371.0
2023-08-16 14:50:00,263.76,263.84,263.65,263.84,6922.0,255.6618,255.7393,255.5551,255.7393,6922.0
2023-08-16 15:00:00,263.71,263.73,263.44,263.47,5734.0,255.6133,255.6327,255.3516,255.3807,5734.0
2023-08-16 15:10:00,263.47,263.59,262.89,262.93,9676.0,255.3807,255.497,254.8185,254.8572,9676.0
2023-08-16 15:20:00,262.93,263.12,262.8,263.01,11025.0,254.8572,255.0414,254.7312,254.9348,11025.0
2023-08-16 15:30:00,262.94,263.22,262.75,262.96,8547.0,254.8669,255.1383,254.6828,254.8863,8547.0
2023-08-16 15:40:00,263.04,263.13,262.85,262.99,18096.0,254.9639,255.0511,254.7797,254.9154,18096.0
2023-08-16 15:50:00,262.94,263.14,262.69,262.77,69307.0,254.8669,255.0608,254.6246,254.7022,69307.0
2023-08-17 09:30:00,262.91,263.31,262.25,262.8,14754.0,254.8379,255.2256,254.1981,254.7312,14754.0
2023-08-17 09:40:00,262.82,262.83,261.69,261.92,7822.0,254.7506,254.7603,253.6553,253.8783,7822.0
2023-08-17 09:50:00,262.22,262.4,261.87,262.19,4476.0,254.169,254.3435,253.8298,254.14,4476.0
2023-08-17 10:00:00,262.25,262.66,261.72,262.2,5002.0,254.1981,254.5955,253.6844,254.1497,5002.0
2023-08-17 10:10:00,262.07,262.08,261.62,261.77,6850.0,254.0237,254.0333,253.5875,253.7329,6850.0
2023-08-17 10:20:00,261.8,261.99,261.62,261.79,9402.0,253.7619,253.9461,253.5875,253.7523,9402.0
2023-08-17 10:30:00,261.79,261.92,261.59,261.7,5610.0,253.7523,253.8783,253.5584,253.665,5610.0
2023-08-17 10:40:00,261.71,261.88,261.67,261.77,7572.0,253.6747,253.8395,253.6359,253.7329,7572.0
2023-08-17 10:50:00,261.85,261.87,261.64,261.69,5300.0,253.8104,253.8298,253.6069,253.6553,5300.0
2023-08-17 11:00:00,261.65,261.73,261.24,261.24,3427.0,253.6165,253.6941,253.2191,253.2191,3427.0
2023-08-17 11:10:00,261.17,261.65,261.17,261.35,8225.0,253.1513,253.6165,253.1513,253.3258,8225.0
2023-08-17 11:20:00,261.38,261.55,261.2,261.49,4629.0,253.3548,253.5196,253.1804,253.4615,4629.0
2023-08-17 11:30:00,261.5,261.62,261.0,261.18,11201.0,253.4712,253.5875,252.9865,253.161,11201.0
2023-08-17 11:40:00,261.24,261.37,261.12,261.24,4238.0,253.2191,253.3451,253.1028,253.2191,4238.0
2023-08-17 11:50:00,261.18,261.34,260.97,261.04,6921.0,253.161,253.3161,252.9574,253.0253,6921.0
2023-08-17 12:00:00,260.96,261.1,260.76,260.86,9789.0,252.9477,253.0834,252.7539,252.8508,9789.0
2023-08-17 12:10:00,260.83,260.99,260.76,260.91,13655.0,252.8217,252.9768,252.7539,252.8993,13655.0
2023-08-17 12:20:00,260.88,261.74,260.86,261.49,12722.0,252.8702,253.7038,252.8508,253.4615,12722.0
2023-08-17 12:30:00,261.39,261.39,260.98,261.0,3028.0,253.3645,253.3645,252.9671,252.9865,3028.0
2023-08-17 12:40:00,261.08,261.21,260.94,260.94,3304.0,253.064,253.1901,252.9283,252.9283,3304.0
2023-08-17 12:50:00,261.02,261.02,260.7,260.78,5411.0,253.0059,253.0059,252.6957,252.7733,5411.0
2023-08-17 13:00:00,260.87,260.88,260.6,260.65,7813.0,252.8605,252.8702,252.5988,252.6473,7813.0
2023-08-17 13:10:00,260.6,260.74,260.51,260.57,5739.0,252.5988,252.7345,252.5116,252.5697,5739.0
2023-08-17 13:20:00,260.51,260.51,260.25,260.34,5244.0,252.5116,252.5116,252.2595,252.3468,5244.0
2023-08-17 13:30:00,260.33,260.33,260.02,260.1,13292.0,252.3371,252.3371,252.0366,252.1141,13292.0
2023-08-17 13:40:00,260.0,260.0,259.54,259.54,7716.0,252.0172,252.0172,251.5713,251.5713,7716.0
2023-08-17 13:50:00,259.5,260.0,259.29,259.31,28100.0,251.5326,252.0172,251.329,251.3484,28100.0
2023-08-17 14:00:00,259.3,259.41,259.11,259.28,4310.0,251.3387,251.4453,251.1545,251.3193,4310.0
2023-08-17 14:10:00,259.39,259.64,258.97,259.29,24428.0,251.4259,251.6683,251.0188,251.329,24428.0
2023-08-17 14:20:00,259.39,259.57,259.31,259.45,4301.0,251.4259,251.6004,251.3484,251.4841,4301.0
2023-08-17 14:30:00,259.47,259.47,259.32,259.41,3839.0,251.5035,251.5035,251.3581,251.4453,3839.0
2023-08-17 14:40:00,259.41,259.42,258.84,259.0,10802.0,251.4453,251.455,250.8928,251.0479,10802.0
2023-08-17 14:50:00,258.8,258.8,258.41,258.48,6019.0,250.8541,250.8541,250.476,250.5439,6019.0
2023-08-17 15:00:00,258.4,258.43,257.73,257.73,22570.0,250.4663,250.4954,249.8169,249.8169,22570.0
2023-08-17 15:10:00,257.72,257.73,257.0,257.22,16885.0,249.8072,249.8169,249.1093,249.3226,16885.0
2023-08-17 15:20:00,257.27,257.45,257.0,257.37,23541.0,249.371,249.5455,249.1093,249.468,23541.0
2023-08-17 15:30:00,257.41,257.87,257.28,257.35,17845.0,249.5067,249.9526,249.3807,249.4486,17845.0
2023-08-17 15:40:00,257.38,257.48,256.96,257.03,25541.0,249.4777,249.5746,249.0705,249.1384,25541.0
2023-08-17 15:50:00,257.06,257.57,256.97,257.29,126103.0,249.1675,249.6618,249.0802,249.3904,126103.0
2023-08-18 09:30:00,257.0,258.61,257.0,258.4,53513.0,249.1093,250.6699,249.1093,250.4663,53513.0
2023-08-18 09:40:00,258.19,258.45,257.0,257.02,39103.0,250.2628,250.5148,249.1093,249.1287,39103.0
2023-08-18 09:50:00,257.0,257.32,257.0,257.19,6655.0,249.1093,249.4195,249.1093,249.2935,6655.0
2023-08-18 10:00:00,257.2,257.56,256.93,257.19,22533.0,249.3032,249.6521,249.0415,249.2935,22533.0
2023-08-18 10:10:00,257.05,257.55,256.72,257.11,19858.0,249.1578,249.6424,248.8379,249.2159,19858.0
2023-08-18 10:20:00,257.05,257.19,256.65,256.98,15553.0,249.1578,249.2935,248.7701,249.0899,15553.0
2023-08-18 10:30:00,256.9,257.39,256.76,257.27,7152.0,249.0124,249.4873,248.8767,249.371,7152.0
2023-08-18 10:40:00,257.28,257.92,257.27,257.92,6426.0,249.3807,250.0011,249.371,250.0011,6426.0
2023-08-18 10:50:00,257.99,258.4,257.7,258.11,14390.0,250.0689,250.4663,249.7878,250.1852,14390.0
2023-08-18 11:00:00,258.19,258.33,257.95,258.28,9580.0,250.2628,250.3985,250.0302,250.35,9580.0
2023-08-18 11:10:00,258.29,258.46,258.01,258.07,24748.0,250.3597,250.5245,250.0883,250.1465,24748.0
2023-08-18 11:20:00,258.1,258.15,257.47,257.55,26275.0,250.1755,250.224,249.5649,249.6424,26275.0
2023-08-18 11:30:00,257.59,258.01,257.49,257.91,10876.0,249.6812,250.0883,249.5843,249.9914,10876.0
2023-08-18 11:40:00,257.85,258.29,257.79,258.28,12267.0,249.9332,250.3597,249.8751,250.35,12267.0
2023-08-18 11:50:00,258.36,258.36,257.75,257.87,4511.0,250.4276,250.4276,249.8363,249.9526,4511.0
2023-08-18 12:00:00,257.87,257.97,257.47,257.47,11213.0,249.9526,250.0495,249.5649,249.5649,11213.0
2023-08-18 12:10:00,257.47,257.53,257.15,257.28,6106.0,249.5649,249.623,249.2547,249.3807,6106.0
2023-08-18 12:20:00,257.22,257.49,257.03,257.49,4063.0,249.3226,249.5843,249.1384,249.5843,4063.0
2023-08-18 12:30:00,257.4,257.48,257.22,257.36,3946.0,249.497,249.5746,249.3226,249.4583,3946.0
2023-08-18 12:40:00,257.26,257.42,257.07,257.41,6862.0,249.3613,249.5164,249.1772,249.5067,6862.0
2023-08-18 12:50:00,257.33,257.35,257.02,257.13,2684.0,249.4292,249.4486,249.1287,249.2353,2684.0
2023-08-18 13:00:00,257.07,257.27,257.01,257.17,3086.0,249.1772,249.371,249.119,249.2741,3086.0
2023-08-18 13:10:00,257.17,257.19,257.0,257.09,8973.0,249.2741,249.2935,249.1093,249.1966,8973.0
2023-08-18 13:20:00,257.1,257.1,256.86,256.97,5602.0,249.2062,249.2062,248.9736,249.0802,5602.0
2023-08-18 13:30:00,257.01,257.46,256.67,257.46,8028.0,249.119,249.5552,248.7895,249.5552,8028.0
2023-08-18 13:40:00,257.57,257.71,257.3,257.48,7527.0,249.6618,249.7975,249.4001,249.5746,7527.0
2023-08-18 13:50:00,257.46,257.47,257.2,257.4,9209.0,249.5552,249.5649,249.3032,249.497,9209.0
2023-08-18 14:00:00,257.48,257.73,257.47,257.47,4075.0,249.5746,249.8169,249.5649,249.5649,4075.0
2023-08-18 14:10:00,257.47,257.87,257.19,257.79,7510.0,249.5649,249.9526,249.2935,249.8751,7510.0
2023-08-18 14:20:00,257.76,257.84,257.59,257.65,4005.0,249.846,249.9235,249.6812,249.7394,4005.0
2023-08-18 14:30:00,257.8,258.09,257.8,257.88,6319.0,249.8848,250.1659,249.8848,249.9623,6319.0
2023-08-18 14:40:00,257.91,258.15,257.88,257.9,3926.0,249.9914,250.224,249.9623,249.9817,3926.0
2023-08-18 14:50:00,257.97,257.97,257.69,257.79,5312.0,250.0495,250.0495,249.7781,249.8751,5312.0
2023-08-18 15:00:00,257.79,257.92,257.56,257.8,9902.0,249.8751,250.0011,249.6521,249.8848,9902.0
2023-08-18 15:10:00,257.78,257.88,257.69,257.75,8873.0,249.8654,249.9623,249.7781,249.8363,8873.0
2023-08-18 15:20:00,257.79,257.81,257.39,257.42,17910.0,249.8751,249.8944,249.4873,249.5164,17910.0
2023-08-18 15:30:00,257.44,257.66,257.26,257.57,13717.0,249.5358,249.7491,249.3613,249.6618,13717.0
2023-08-18 15:40:00,257.64,257.93,257.3,257.3,126496.0,249.7297,250.0108,249.4001,249.4001,126496.0
2023-08-18 15:50:00,257.42,257.66,256.9,257.15,176515.0,249.5164,249.7491,249.0124,249.2547,176515.0
2023-08-21 09:30:00,257.13,258.32,257.13,257.44,14588.0,249.2353,250.3888,249.2353,249.5358,14588.0
2023-08-21 09:40:00,257.44,257.44,256.09,256.32,6934.0,249.5358,249.5358,248.2273,248.4502,6934.0
2023-08-21 09:50:00,256.32,256.65,255.72,256.65,13567.0,248.4502,248.7701,247.8686,248.7701,13567.0
2023-08-21 10:00:00,256.62,257.83,256.52,257.75,5525.0,248.741,249.9138,248.6441,249.8363,5525.0
2023-08-21 10:10:00,257.75,257.76,256.59,256.83,16944.0,249.8363,249.846,248.7119,248.9445,16944.0
2023-08-21 10:20:00,256.86,256.87,256.57,256.68,10393.0,248.9736,248.9833,248.6925,248.7991,10393.0
2023-08-21 10:30:00,256.7,257.19,256.61,257.05,6801.0,248.8185,249.2935,248.7313,249.1578,6801.0
2023-08-21 10:40:00,257.06,257.44,256.97,257.36,5092.0,249.1675,249.5358,249.0802,249.4583,5092.0
2023-08-21 10:50:00,257.38,258.41,257.34,258.41,10250.0,249.4777,250.476,249.4389,250.476,10250.0
2023-08-21 11:00:00,258.39,258.47,257.96,257.96,4945.0,250.4566,250.5342,250.0398,250.0398,4945.0
2023-08-21 11:10:00,258.05,258.38,258.04,258.35,5620.0,250.1271,250.4469,250.1174,250.4179,5620.0
2023-08-21 11:20:00,258.29,258.37,257.82,258.0,20455.0,250.3597,250.4373,249.9041,250.0786,20455.0
2023-08-21 11:30:00,258.13,258.42,258.0,258.0,7629.0,250.2046,250.4857,250.0786,250.0786,7629.0
2023-08-21 11:40:00,257.99,258.0,257.42,257.54,5905.0,250.0689,250.0786,249.5164,249.6327,5905.0
2023-08-21 11:50:00,257.45,257.62,257.33,257.5,4602.0,249.5455,249.7103,249.4292,249.594,4602.0
2023-08-21 12:00:00,257.56,257.91,257.5,257.84,5645.0,249.6521,249.9914,249.594,249.9235,5645.0
2023-08-21 12:10:00,257.76,258.38,257.76,258.25,7905.0,249.846,250.4469,249.846,250.3209,7905.0
2023-08-21 12:20:00,258.23,258.43,258.19,258.27,5736.0,250.3016,250.4954,250.2628,250.3403,5736.0
2023-08-21 12:30:00,258.45,258.45,257.91,257.92,6867.0,250.5148,250.5148,249.9914,250.0011,6867.0
2023-08-21 12:40:00,257.87,257.96,257.56,257.77,8530.0,249.9526,250.0398,249.6521,249.8557,8530.0
2023-08-21 12:50:00,257.78,257.93,257.51,257.93,3973.0,249.8654,250.0108,249.6037,250.0108,3973.0
2023-08-21 13:00:00,257.91,258.05,257.78,257.92,5513.0,249.9914,250.1271,249.8654,250.0011,5513.0
2023-08-21 13:10:00,257.99,258.06,257.76,257.96,9160.0,250.0689,250.1368,249.846,250.0398,9160.0
2023-08-21 13:20:00,258.01,258.25,257.98,258.08,3587.0,250.0883,250.3209,250.0592,250.1562,3587.0
2023-08-21 13:30:00,258.12,258.29,258.12,258.19,4315.0,250.1949,250.3597,250.1949,250.2628,4315.0
2023-08-21 13:40:00,258.22,258.25,258.08,258.08,6925.0,250.2919,250.3209,250.1562,250.1562,6925.0
2023-08-21 13:50:00,258.08,258.08,257.84,258.0,5547.0,250.1562,250.1562,249.9235,250.0786,5547.0
2023-08-21 14:00:00,258.03,258.25,257.93,258.2,3706.0,250.1077,250.3209,250.0108,250.2725,3706.0
2023-08-21 14:10:00,258.14,258.7,258.14,258.5,9684.0,250.2143,250.7571,250.2143,250.5633,9684.0
2023-08-21 14:20:00,258.54,258.6,258.35,258.38,4965.0,250.602,250.6602,250.4179,250.4469,4965.0
2023-08-21 14:30:00,258.4,258.51,258.27,258.42,2958.0,250.4663,250.573,250.3403,250.4857,2958.0
2023-08-21 14:40:00,258.46,258.75,258.46,258.71,5292.0,250.5245,250.8056,250.5245,250.7668,5292.0
2023-08-21 14:50:00,258.72,258.9,258.58,258.9,8317.0,250.7765,250.951,250.6408,250.951,8317.0
2023-08-21 15:00:00,258.9,259.02,258.8,258.87,6629.0,250.951,251.0673,250.8541,250.9219,6629.0
2023-08-21 15:10:00,258.87,259.08,258.79,258.81,10804.0,250.9219,251.1255,250.8444,250.8637,10804.0
2023-08-21 15:20:00,258.74,259.1,258.69,259.01,12696.0,250.7959,251.1448,250.7474,251.0576,12696.0
2023-08-21 15:30:00,259.06,259.16,258.92,259.0,16560.0,251.1061,251.203,250.9704,251.0479,16560.0
2023-08-21 15:40:00,259.06,259.26,258.89,259.12,21545.0,251.1061,251.2999,250.9413,251.1642,21545.0
2023-08-21 15:50:00,259.1,259.18,258.83,259.06,83647.0,251.1448,251.2224,250.8831,251.1061,83647.0
2023-08-22 09:30:00,258.69,259.46,258.01,259.12,9243.0,250.7474,251.4938,250.0883,251.1642,9243.0
2023-08-22 09:40:00,258.98,259.3,258.47,258.53,2010.0,251.0285,251.3387,250.5342,250.5923,2010.0
2023-08-22 09:50:00,258.6,259.09,258.25,258.25,4949.0,250.6602,251.1351,250.3209,250.3209,4949.0
2023-08-22 10:00:00,258.71,258.9,258.34,258.51,3753.0,250.7668,250.951,250.4082,250.573,3753.0
2023-08-22 10:10:00,258.44,258.58,258.14,258.19,5597.0,250.5051,250.6408,250.2143,250.2628,5597.0
2023-08-22 10:20:00,258.18,258.83,258.08,258.59,12001.0,250.2531,250.8831,250.1562,250.6505,12001.0
2023-08-22 10:30:00,258.45,258.62,258.22,258.25,4454.0,250.5148,250.6796,250.2919,250.3209,4454.0
2023-08-22 10:40:00,258.26,258.38,257.98,258.04,6633.0,250.3306,250.4469,250.0592,250.1174,6633.0
2023-08-22 10:50:00,258.06,258.32,257.88,257.97,3251.0,250.1368,250.3888,249.9623,250.0495,3251.0
2023-08-22 11:00:00,257.94,257.95,257.28,257.28,2806.0,250.0205,250.0302,249.3807,249.3807,2806.0
2023-08-22 11:10:00,257.27,257.52,257.05,257.06,2928.0,249.371,249.6134,249.1578,249.1675,2928.0
2023-08-22 11:20:00,257.05,257.62,257.04,257.45,8850.0,249.1578,249.7103,249.1481,249.5455,8850.0
2023-08-22 11:30:00,257.42,257.65,257.26,257.5,6418.0,249.5164,249.7394,249.3613,249.594,6418.0
2023-08-22 11:40:00,257.45,257.58,257.3,257.41,5344.0,249.5455,249.6715,249.4001,249.5067,5344.0
2023-08-22 11:50:00,257.41,257.52,257.32,257.42,2671.0,249.5067,249.6134,249.4195,249.5164,2671.0
2023-08-22 12:00:00,257.36,257.36,257.02,257.07,3259.0,249.4583,249.4583,249.1287,249.1772,3259.0
2023-08-22 12:10:00,257.11,257.31,257.0,257.31,3640.0,249.2159,249.4098,249.1093,249.4098,3640.0
2023-08-22 12:20:00,257.17,257.27,257.02,257.22,2597.0,249.2741,249.371,249.1287,249.3226,2597.0
2023-08-22 12:30:00,257.2,257.39,257.19,257.38,3186.0,249.3032,249.4873,249.2935,249.4777,3186.0
2023-08-22 12:40:00,257.54,257.82,257.31,257.31,5220.0,249.6327,249.9041,249.4098,249.4098,5220.0
2023-08-22 12:50:00,257.42,257.68,257.38,257.68,3703.0,249.5164,249.7684,249.4777,249.7684,3703.0
2023-08-22 13:00:00,257.63,257.63,256.8,256.97,3834.0,249.72,249.72,248.9155,249.0802,3834.0
2023-08-22 13:10:00,256.91,256.94,256.62,256.73,3425.0,249.0221,249.0512,248.741,248.8476,3425.0
2023-08-22 13:20:00,256.79,256.79,256.64,256.73,2280.0,248.9058,248.9058,248.7604,248.8476,2280.0
2023-08-22 13:30:00,256.8,256.9,256.65,256.84,4704.0,248.9155,249.0124,248.7701,248.9542,4704.0
2023-08-22 13:40:00,256.85,257.04,256.84,256.84,2692.0,248.9639,249.1481,248.9542,248.9542,2692.0
2023-08-22 13:50:00,256.87,257.13,256.75,257.13,2800.0,248.9833,249.2353,248.867,249.2353,2800.0
2023-08-22 14:00:00,257.13,257.2,257.0,257.19,1797.0,249.2353,249.3032,249.1093,249.2935,1797.0
2023-08-22 14:10:00,257.13,257.14,256.95,256.97,4408.0,249.2353,249.245,249.0609,249.0802,4408.0
2023-08-22 14:20:00,256.91,257.04,256.73,257.04,2922.0,249.0221,249.1481,248.8476,249.1481,2922.0
2023-08-22 14:30:00,257.04,257.22,257.03,257.09,2991.0,249.1481,249.3226,249.1384,249.1966,2991.0
2023-08-22 14:40:00,257.22,257.28,256.84,256.94,4252.0,249.3226,249.3807,248.9542,249.0512,4252.0
2023-08-22 14:50:00,256.97,257.12,256.78,256.86,3885.0,249.0802,249.2256,248.8961,248.9736,3885.0
2023-08-22 15:00:00,256.99,257.14,256.99,257.14,1210.0,249.0996,249.245,249.0996,249.245,1210.0
2023-08-22 15:10:00,257.1,257.31,257.08,257.31,5098.0,249.2062,249.4098,249.1869,249.4098,5098.0
2023-08-22 15:20:00,257.27,257.33,257.04,257.15,4752.0,249.371,249.4292,249.1481,249.2547,4752.0
2023-08-22 15:30:00,257.13,257.13,256.72,256.81,6717.0,249.2353,249.2353,248.8379,248.9252,6717.0
2023-08-22 15:40:00,256.77,257.38,256.73,257.35,12790.0,248.8864,249.4777,248.8476,249.4486,12790.0
2023-08-22 15:50:00,257.44,257.66,257.19,257.34,50591.0,249.5358,249.7491,249.2935,249.4389,50591.0
2023-08-23 09:30:00,258.33,259.15,258.33,258.67,13629.0,250.3985,251.1933,250.3985,250.728,13629.0
2023-08-23 09:40:00,258.75,259.03,258.74,258.96,3800.0,250.8056,251.077,250.7959,251.0091,3800.0
2023-08-23 09:50:00,259.08,259.08,258.36,258.45,3000.0,251.1255,251.1255,250.4276,250.5148,3000.0
2023-08-23 10:00:00,258.49,259.39,258.48,259.35,5845.0,250.5536,251.4259,250.5439,251.3872,5845.0
2023-08-23 10:10:00,259.48,259.81,259.19,259.68,8940.0,251.5132,251.833,251.2321,251.707,8940.0
2023-08-23 10:20:00,259.73,260.2,259.67,260.2,9643.0,251.7555,252.2111,251.6973,252.2111,9643.0
2023-08-23 10:30:00,260.25,260.49,259.4,259.48,10177.0,252.2595,252.4922,251.4356,251.5132,10177.0
2023-08-23 10:40:00,259.38,260.12,259.38,259.97,9691.0,251.4162,252.1335,251.4162,251.9881,9691.0
2023-08-23 10:50:00,260.12,260.65,260.07,260.57,7098.0,252.1335,252.6473,252.0851,252.5697,7098.0
2023-08-23 11:00:00,260.62,260.83,260.41,260.83,6586.0,252.6182,252.8217,252.4146,252.8217,6586.0
2023-08-23 11:10:00,260.77,260.95,260.4,260.62,6759.0,252.7636,252.938,252.4049,252.6182,6759.0
2023-08-23 11:20:00,260.6,261.0,260.6,260.91,7617.0,252.5988,252.9865,252.5988,252.8993,7617.0
2023-08-23 11:30:00,260.91,260.93,260.53,260.81,8967.0,252.8993,252.9187,252.5309,252.8023,8967.0
2023-08-23 11:40:00,260.76,261.34,260.76,261.21,6658.0,252.7539,253.3161,252.7539,253.1901,6658.0
2023-08-23 11:50:00,261.19,261.24,260.61,260.84,8024.0,253.1707,253.2191,252.6085,252.8314,8024.0
2023-08-23 12:00:00,260.78,260.79,260.62,260.66,6783.0,252.7733,252.783,252.6182,252.6569,6783.0
2023-08-23 12:10:00,260.58,260.93,260.57,260.85,6381.0,252.5794,252.9187,252.5697,252.8411,6381.0
2023-08-23 12:20:00,260.89,260.94,260.56,260.65,11340.0,252.8799,252.9283,252.56,252.6473,11340.0
2023-08-23 12:30:00,260.74,260.97,260.64,260.85,5005.0,252.7345,252.9574,252.6376,252.8411,5005.0
2023-08-23 12:40:00,260.85,261.21,260.76,261.19,6060.0,252.8411,253.1901,252.7539,253.1707,6060.0
2023-08-23 12:50:00,261.27,261.59,261.24,261.59,6463.0,253.2482,253.5584,253.2191,253.5584,6463.0
2023-08-23 13:00:00,261.63,261.64,261.41,261.47,5104.0,253.5972,253.6069,253.3839,253.4421,5104.0
2023-08-23 13:10:00,261.47,261.5,261.22,261.43,5033.0,253.4421,253.4712,253.1998,253.4033,5033.0
2023-08-23 13:20:00,261.43,261.88,261.42,261.75,6929.0,253.4033,253.8395,253.3936,253.7135,6929.0
2023-08-23 13:30:00,261.79,261.91,261.49,261.68,8447.0,253.7523,253.8686,253.4615,253.6456,8447.0
2023-08-23 13:40:00,261.52,261.77,261.47,261.54,4903.0,253.4905,253.7329,253.4421,253.5099,4903.0
2023-08-23 13:50:00,261.61,261.96,261.44,261.96,6097.0,253.5778,253.917,253.413,253.917,6097.0
2023-08-23 14:00:00,261.87,261.98,261.51,261.52,20721.0,253.8298,253.9364,253.4808,253.4905,20721.0
2023-08-23 14:10:00,261.6,262.16,261.59,261.82,8809.0,253.5681,254.1109,253.5584,253.7813,8809.0
2023-08-23 14:20:00,261.9,262.43,261.82,262.43,5963.0,253.8589,254.3726,253.7813,254.3726,5963.0
2023-08-23 14:30:00,262.4,262.44,261.92,261.93,14416.0,254.3435,254.3823,253.8783,253.888,14416.0
2023-08-23 14:40:00,262.0,262.26,262.0,262.12,11134.0,253.9558,254.2078,253.9558,254.0721,11134.0
2023-08-23 14:50:00,261.98,262.06,261.79,262.05,9066.0,253.9364,254.014,253.7523,254.0043,9066.0
2023-08-23 15:00:00,262.0,262.21,261.93,262.03,9075.0,253.9558,254.1594,253.888,253.9849,9075.0
2023-08-23 15:10:00,261.99,262.11,261.94,262.08,4068.0,253.9461,254.0624,253.8976,254.0333,4068.0
2023-08-23 15:20:00,261.93,262.08,261.8,261.96,7683.0,253.888,254.0333,253.7619,253.917,7683.0
2023-08-23 15:30:00,262.0,262.2,261.86,261.9,47997.0,253.9558,254.1497,253.8201,253.8589,47997.0
2023-08-23 15:40:00,261.89,262.2,261.89,262.04,75706.0,253.8492,254.1497,253.8492,253.9946,75706.0
2023-08-23 15:50:00,262.03,262.32,261.91,262.0,120970.0,253.9849,254.266,253.8686,253.9558,120970.0
2023-08-24 09:30:00,262.63,262.63,261.68,262.22,16093.0,254.5665,254.5665,253.6456,254.169,16093.0
2023-08-24 09:40:00,262.13,262.54,262.13,262.39,6127.0,254.0818,254.4792,254.0818,254.3338,6127.0
2023-08-24 09:50:00,262.4,262.67,262.0,262.47,11490.0,254.3435,254.6052,253.9558,254.4114,11490.0
2023-08-24 10:00:00,262.45,262.45,261.55,261.84,9067.0,254.392,254.392,253.5196,253.8007,9067.0
2023-08-24 10:10:00,261.84,261.84,261.37,261.69,12623.0,253.8007,253.8007,253.3451,253.6553,12623.0
2023-08-24 10:20:00,261.69,261.89,261.52,261.65,4206.0,253.6553,253.8492,253.4905,253.6165,4206.0
2023-08-24 10:30:00,261.65,261.65,261.1,261.31,5202.0,253.6165,253.6165,253.0834,253.287,5202.0
2023-08-24 10:40:00,261.52,261.55,260.96,261.05,2154.0,253.4905,253.5196,252.9477,253.035,2154.0
2023-08-24 10:50:00,260.99,261.5,260.99,261.25,4555.0,252.9768,253.4712,252.9768,253.2288,4555.0
2023-08-24 11:00:00,261.22,261.26,260.68,260.76,2414.0,253.1998,253.2385,252.6763,252.7539,2414.0
2023-08-24 11:10:00,260.87,260.94,260.53,260.53,3096.0,252.8605,252.9283,252.5309,252.5309,3096.0
2023-08-24 11:20:00,260.55,260.74,260.49,260.67,2498.0,252.5503,252.7345,252.4922,252.6666,2498.0
2023-08-24 11:30:00,260.64,260.85,260.55,260.61,2950.0,252.6376,252.8411,252.5503,252.6085,2950.0
2023-08-24 11:40:00,260.63,260.67,260.37,260.66,3114.0,252.6279,252.6666,252.3758,252.6569,3114.0
2023-08-24 11:50:00,260.63,260.75,260.14,260.14,4600.0,252.6279,252.7442,252.1529,252.1529,4600.0
2023-08-24 12:00:00,260.28,260.49,260.15,260.35,5978.0,252.2886,252.4922,252.1626,252.3565,5978.0
2023-08-24 12:10:00,260.24,260.26,259.86,259.87,1179.0,252.2498,252.2692,251.8815,251.8912,1179.0
2023-08-24 12:20:00,259.88,260.02,259.59,259.59,2877.0,251.9009,252.0366,251.6198,251.6198,2877.0
2023-08-24 12:30:00,259.46,259.76,259.44,259.45,5345.0,251.4938,251.7846,251.4744,251.4841,5345.0
2023-08-24 12:40:00,259.48,260.0,259.31,259.9,5005.0,251.5132,252.0172,251.3484,251.9203,5005.0
2023-08-24 12:50:00,260.0,260.04,259.49,259.5,2717.0,252.0172,252.056,251.5229,251.5326,2717.0
2023-08-24 13:00:00,259.5,259.5,259.36,259.44,1003.0,251.5326,251.5326,251.3969,251.4744,1003.0
2023-08-24 13:10:00,259.4,259.53,259.01,259.08,3733.0,251.4356,251.5616,251.0576,251.1255,3733.0
2023-08-24 13:20:00,258.99,259.17,258.86,258.86,4454.0,251.0382,251.2127,250.9122,250.9122,4454.0
2023-08-24 13:30:00,258.87,259.07,258.84,258.95,4146.0,250.9219,251.1158,250.8928,250.9994,4146.0
2023-08-24 13:40:00,259.03,259.14,258.75,258.9,9678.0,251.077,251.1836,250.8056,250.951,9678.0
2023-08-24 13:50:00,258.9,258.9,258.55,258.61,3938.0,250.951,250.951,250.6117,250.6699,3938.0
2023-08-24 14:00:00,258.61,258.71,258.54,258.54,2224.0,250.6699,250.7668,250.602,250.602,2224.0
2023-08-24 14:10:00,258.54,258.93,258.5,258.51,6378.0,250.602,250.9801,250.5633,250.573,6378.0
2023-08-24 14:20:00,258.39,258.45,258.24,258.26,2846.0,250.4566,250.5148,250.3112,250.3306,2846.0
2023-08-24 14:30:00,258.31,258.46,258.24,258.32,5469.0,250.3791,250.5245,250.3112,250.3888,5469.0
2023-08-24 14:40:00,258.34,258.63,258.34,258.61,3099.0,250.4082,250.6893,250.4082,250.6699,3099.0
2023-08-24 14:50:00,258.6,258.67,258.36,258.36,4566.0,250.6602,250.728,250.4276,250.4276,4566.0
2023-08-24 15:00:00,258.33,258.48,258.21,258.25,4783.0,250.3985,250.5439,250.2822,250.3209,4783.0
2023-08-24 15:10:00,258.24,258.46,258.14,258.14,8136.0,250.3112,250.5245,250.2143,250.2143,8136.0
2023-08-24 15:20:00,258.12,258.37,258.07,258.27,9651.0,250.1949,250.4373,250.1465,250.3403,9651.0
2023-08-24 15:30:00,258.3,258.56,258.03,258.42,19988.0,250.3694,250.6214,250.1077,250.4857,19988.0
2023-08-24 15:40:00,258.29,258.58,258.03,258.27,23355.0,250.3597,250.6408,250.1077,250.3403,23355.0
2023-08-24 15:50:00,258.25,258.64,258.1,258.23,45545.0,250.3209,250.699,250.1755,250.3016,45545.0
2023-08-25 09:30:00,259.56,259.56,258.4,258.68,8669.0,251.5907,251.5907,250.4663,250.7377,8669.0
2023-08-25 09:40:00,258.63,258.64,258.29,258.48,1500.0,250.6893,250.699,250.3597,250.5439,1500.0
2023-08-25 09:50:00,258.49,258.79,258.39,258.68,1200.0,250.5536,250.8444,250.4566,250.7377,1200.0
2023-08-25 10:00:00,259.0,259.13,258.62,258.8,5897.0,251.0479,251.1739,250.6796,250.8541,5897.0
2023-08-25 10:10:00,258.93,259.03,258.61,258.61,2614.0,250.9801,251.077,250.6699,250.6699,2614.0
2023-08-25 10:20:00,258.22,258.57,257.93,258.27,6728.0,250.2919,250.6311,250.0108,250.3403,6728.0
2023-08-25 10:30:00,258.14,258.36,257.98,258.31,1493.0,250.2143,250.4276,250.0592,250.3791,1493.0
2023-08-25 10:40:00,258.44,258.55,258.09,258.12,2570.0,250.5051,250.6117,250.1659,250.1949,2570.0
2023-08-25 10:50:00,258.15,258.33,258.07,258.25,4183.0,250.224,250.3985,250.1465,250.3209,4183.0
2023-08-25 11:00:00,258.18,258.88,258.12,258.81,1646.0,250.2531,250.9316,250.1949,250.8637,1646.0
2023-08-25 11:10:00,259.13,259.22,258.93,258.93,1470.0,251.1739,251.2612,250.9801,250.9801,1470.0
2023-08-25 11:20:00,258.84,259.18,258.74,259.13,5311.0,250.8928,251.2224,250.7959,251.1739,5311.0
2023-08-25 11:30:00,259.14,259.48,259.12,259.39,2952.0,251.1836,251.5132,251.1642,251.4259,2952.0
2023-08-25 11:40:00,259.56,259.56,259.11,259.15,2851.0,251.5907,251.5907,251.1545,251.1933,2851.0
2023-08-25 11:50:00,259.1,259.24,258.96,258.96,2108.0,251.1448,251.2805,251.0091,251.0091,2108.0
2023-08-25 12:00:00,259.01,259.3,259.01,259.29,1029.0,251.0576,251.3387,251.0576,251.329,1029.0
2023-08-25 12:10:00,259.4,259.4,259.26,259.3,855.0,251.4356,251.4356,251.2999,251.3387,855.0
2023-08-25 12:20:00,259.36,259.55,259.34,259.36,1593.0,251.3969,251.581,251.3775,251.3969,1593.0
2023-08-25 12:30:00,259.43,259.52,259.25,259.32,1800.0,251.4647,251.5519,251.2902,251.3581,1800.0
2023-08-25 12:40:00,259.31,259.31,259.04,259.04,1196.0,251.3484,251.3484,251.0867,251.0867,1196.0
2023-08-25 12:50:00,259.12,259.21,258.95,259.15,1510.0,251.1642,251.2515,250.9994,251.1933,1510.0
2023-08-25 13:00:00,259.25,259.35,259.02,259.18,5400.0,251.2902,251.3872,251.0673,251.2224,5400.0
2023-08-25 13:10:00,259.22,259.26,259.0,259.12,2003.0,251.2612,251.2999,251.0479,251.1642,2003.0
2023-08-25 13:20:00,259.1,259.16,259.06,259.16,1637.0,251.1448,251.203,251.1061,251.203,1637.0
2023-08-25 13:30:00,259.14,259.24,258.94,258.94,2465.0,251.1836,251.2805,250.9898,250.9898,2465.0
2023-08-25 13:40:00,258.86,259.1,258.84,258.95,2016.0,250.9122,251.1448,250.8928,250.9994,2016.0
2023-08-25 13:50:00,259.11,259.4,259.11,259.4,1404.0,251.1545,251.4356,251.1545,251.4356,1404.0
2023-08-25 14:00:00,259.41,259.45,259.16,259.34,3356.0,251.4453,251.4841,251.203,251.3775,3356.0
2023-08-25 14:10:00,259.45,259.5,259.21,259.39,3262.0,251.4841,251.5326,251.2515,251.4259,3262.0
2023-08-25 14:20:00,259.44,259.55,259.35,259.48,4772.0,251.4744,251.581,251.3872,251.5132,4772.0
2023-08-25 14:30:00,259.5,259.95,259.5,259.62,13039.0,251.5326,251.9687,251.5326,251.6489,13039.0
2023-08-25 14:40:00,259.69,260.0,259.62,259.93,4364.0,251.7167,252.0172,251.6489,251.9494,4364.0
2023-08-25 14:50:00,259.86,260.05,259.8,259.92,5191.0,251.8815,252.0657,251.8233,251.9397,5191.0
2023-08-25 15:00:00,259.97,260.09,259.86,259.98,4681.0,251.9881,252.1044,251.8815,251.9978,4681.0
2023-08-25 15:10:00,259.97,260.0,259.82,259.92,2406.0,251.9881,252.0172,251.8427,251.9397,2406.0
2023-08-25 15:20:00,259.92,260.04,259.87,259.87,3279.0,251.9397,252.056,251.8912,251.8912,3279.0
2023-08-25 15:30:00,259.95,260.03,259.82,260.02,8506.0,251.9687,252.0463,251.8427,252.0366,8506.0
2023-08-25 15:40:00,259.98,260.12,259.7,259.7,7986.0,251.9978,252.1335,251.7264,251.7264,7986.0
2023-08-25 15:50:00,259.57,259.68,259.22,259.57,27956.0,251.6004,251.707,251.2612,251.6004,27956.0
2023-08-28 09:30:00,259.48,261.1,259.48,260.88,16242.0,251.5132,253.0834,251.5132,252.8702,16242.0
2023-08-28 09:40:00,260.73,262.07,260.72,261.88,3928.0,252.7248,254.0237,252.7151,253.8395,3928.0
2023-08-28 09:50:00,261.92,262.11,261.32,261.41,2619.0,253.8783,254.0624,253.2967,253.3839,2619.0
2023-08-28 10:00:00,261.4,261.63,261.14,261.59,4079.0,253.3742,253.5972,253.1222,253.5584,4079.0
2023-08-28 10:10:00,261.63,261.75,261.44,261.46,3044.0,253.5972,253.7135,253.413,253.4324,3044.0
2023-08-28 10:20:00,261.46,261.61,261.43,261.58,2722.0,253.4324,253.5778,253.4033,253.5487,2722.0
2023-08-28 10:30:00,261.63,261.74,261.32,261.32,2102.0,253.5972,253.7038,253.2967,253.2967,2102.0
2023-08-28 10:40:00,261.27,261.33,261.02,261.16,2612.0,253.2482,253.3064,253.0059,253.1416,2612.0
2023-08-28 10:50:00,261.15,261.37,261.12,261.17,4949.0,253.1319,253.3451,253.1028,253.1513,4949.0
2023-08-28 11:00:00,261.0,261.34,260.86,261.34,3558.0,252.9865,253.3161,252.8508,253.3161,3558.0
2023-08-28 11:10:00,261.24,261.39,260.94,260.97,2161.0,253.2191,253.3645,252.9283,252.9574,2161.0
2023-08-28 11:20:00,260.97,261.13,260.89,261.13,12702.0,252.9574,253.1125,252.8799,253.1125,12702.0
2023-08-28 11:30:00,261.17,261.38,261.02,261.19,13295.0,253.1513,253.3548,253.0059,253.1707,13295.0
2023-08-28 11:40:00,261.02,261.18,260.77,261.09,1968.0,253.0059,253.161,252.7636,253.0737,1968.0
2023-08-28 11:50:00,261.09,261.19,260.95,261.14,13827.0,253.0737,253.1707,252.938,253.1222,13827.0
2023-08-28 12:00:00,261.06,261.11,260.91,260.97,1196.0,253.0447,253.0931,252.8993,252.9574,1196.0
2023-08-28 12:10:00,260.94,261.07,260.81,260.86,2891.0,252.9283,253.0544,252.8023,252.8508,2891.0
2023-08-28 12:20:00,260.87,260.99,260.87,260.99,275.0,252.8605,252.9768,252.8605,252.9768,275.0
2023-08-28 12:30:00,261.04,261.19,260.92,261.08,4021.0,253.0253,253.1707,252.909,253.064,4021.0
2023-08-28 12:40:00,260.99,261.28,260.9,261.03,3686.0,252.9768,253.2579,252.8896,253.0156,3686.0
2023-08-28 12:50:00,261.1,261.31,260.99,261.31,2174.0,253.0834,253.287,252.9768,253.287,2174.0
2023-08-28 13:00:00,261.28,261.76,261.27,261.71,2909.0,253.2579,253.7232,253.2482,253.6747,2909.0
2023-08-28 13:10:00,261.67,261.75,261.55,261.73,2541.0,253.6359,253.7135,253.5196,253.6941,2541.0
2023-08-28 13:20:00,261.77,261.89,261.75,261.76,826.0,253.7329,253.8492,253.7135,253.7232,826.0
2023-08-28 13:30:00,261.89,261.9,261.44,261.5,6518.0,253.8492,253.8589,253.413,253.4712,6518.0
2023-08-28 13:40:00,261.5,261.71,261.5,261.59,3343.0,253.4712,253.6747,253.4712,253.5584,3343.0
2023-08-28 13:50:00,261.54,261.65,261.28,261.35,3790.0,253.5099,253.6165,253.2579,253.3258,3790.0
2023-08-28 14:00:00,261.36,261.36,261.14,261.14,2000.0,253.3355,253.3355,253.1222,253.1222,2000.0
2023-08-28 14:10:00,261.12,261.43,261.0,261.18,2767.0,253.1028,253.4033,252.9865,253.161,2767.0
2023-08-28 14:20:00,261.27,261.42,261.18,261.25,4121.0,253.2482,253.3936,253.161,253.2288,4121.0
2023-08-28 14:30:00,261.23,261.45,261.13,261.39,4561.0,253.2094,253.4227,253.1125,253.3645,4561.0
2023-08-28 14:40:00,261.42,261.53,261.31,261.5,7555.0,253.3936,253.5002,253.287,253.4712,7555.0
2023-08-28 14:50:00,261.41,261.56,261.26,261.54,4352.0,253.3839,253.5293,253.2385,253.5099,4352.0
2023-08-28 15:00:00,261.53,261.69,261.47,261.69,4611.0,253.5002,253.6553,253.4421,253.6553,4611.0
2023-08-28 15:10:00,261.57,261.71,261.49,261.58,4125.0,253.539,253.6747,253.4615,253.5487,4125.0
2023-08-28 15:20:00,261.66,261.66,261.31,261.5,14429.0,253.6262,253.6262,253.287,253.4712,14429.0
2023-08-28 15:30:00,261.5,261.59,261.4,261.48,11929.0,253.4712,253.5584,253.3742,253.4518,11929.0
2023-08-28 15:40:00,261.52,262.01,261.47,261.56,10991.0,253.4905,253.9655,253.4421,253.5293,10991.0
2023-08-28 15:50:00,261.58,262.15,261.55,261.97,43793.0,253.5487,254.1012,253.5196,253.9267,43793.0
2023-08-29 09:30:00,261.53,262.23,260.99,261.8,11877.0,253.5002,254.1787,252.9768,253.7619,11877.0
2023-08-29 09:40:00,261.61,261.81,261.38,261.38,1621.0,253.5778,253.7716,253.3548,253.3548,1621.0
2023-08-29 09:50:00,261.55,261.74,261.47,261.47,3009.0,253.5196,253.7038,253.4421,253.4421,3009.0
2023-08-29 10:00:00,261.41,261.69,261.21,261.69,2608.0,253.3839,253.6553,253.1901,253.6553,2608.0
2023-08-29 10:10:00,261.74,261.76,261.34,261.71,2169.0,253.7038,253.7232,253.3161,253.6747,2169.0
2023-08-29 10:20:00,261.67,261.91,261.38,261.38,2690.0,253.6359,253.8686,253.3548,253.3548,2690.0
2023-08-29 10:30:00,261.44,261.58,260.87,261.08,3732.0,253.413,253.5487,252.8605,253.064,3732.0
2023-08-29 10:40:00,261.01,261.17,260.21,260.38,6010.0,252.9962,253.1513,252.2208,252.3855,6010.0
2023-08-29 10:50:00,260.38,260.43,259.91,260.07,12471.0,252.3855,252.434,251.93,252.0851,12471.0
2023-08-29 11:00:00,260.06,260.1,259.8,259.86,8181.0,252.0754,252.1141,251.8233,251.8815,8181.0
2023-08-29 11:10:00,259.85,260.11,259.75,259.92,4101.0,251.8718,252.1238,251.7749,251.9397,4101.0
2023-08-29 11:20:00,259.92,260.37,259.92,260.22,4857.0,251.9397,252.3758,251.9397,252.2305,4857.0
2023-08-29 11:30:00,260.25,261.49,260.24,261.26,5054.0,252.2595,253.4615,252.2498,253.2385,5054.0
2023-08-29 11:40:00,261.1,261.18,260.73,260.78,3767.0,253.0834,253.161,252.7248,252.7733,3767.0
2023-08-29 11:50:00,260.72,260.96,260.69,260.83,3276.0,252.7151,252.9477,252.686,252.8217,3276.0
2023-08-29 12:00:00,260.75,260.89,260.74,260.85,2685.0,252.7442,252.8799,252.7345,252.8411,2685.0
2023-08-29 12:10:00,260.87,261.28,260.86,261.06,4605.0,252.8605,253.2579,252.8508,253.0447,4605.0
2023-08-29 12:20:00,261.0,261.17,260.95,260.95,4049.0,252.9865,253.1513,252.938,252.938,4049.0
2023-08-29 12:30:00,260.91,261.0,260.84,260.92,3334.0,252.8993,252.9865,252.8314,252.909,3334.0
2023-08-29 12:40:00,260.83,260.86,260.57,260.68,6802.0,252.8217,252.8508,252.5697,252.6763,6802.0
2023-08-29 12:50:00,260.65,260.82,260.65,260.75,2492.0,252.6473,252.812,252.6473,252.7442,2492.0
2023-08-29 13:00:00,260.7,260.91,260.69,260.87,6018.0,252.6957,252.8993,252.686,252.8605,6018.0
2023-08-29 13:10:00,260.85,260.9,260.61,260.61,5787.0,252.8411,252.8896,252.6085,252.6085,5787.0
2023-08-29 13:20:00,260.52,260.81,260.52,260.7,4678.0,252.5212,252.8023,252.5212,252.6957,4678.0
2023-08-29 13:30:00,260.7,260.93,260.7,260.85,7013.0,252.6957,252.9187,252.6957,252.8411,7013.0
2023-08-29 13:40:00,260.79,260.98,260.73,260.82,6914.0,252.783,252.9671,252.7248,252.812,6914.0
2023-08-29 13:50:00,260.77,260.82,260.28,260.3,8204.0,252.7636,252.812,252.2886,252.308,8204.0
2023-08-29 14:00:00,260.4,260.54,260.3,260.42,6721.0,252.4049,252.5406,252.308,252.4243,6721.0
2023-08-29 14:10:00,260.38,260.52,260.32,260.47,8270.0,252.3855,252.5212,252.3274,252.4728,8270.0
2023-08-29 14:20:00,260.51,260.51,260.19,260.33,5695.0,252.5116,252.5116,252.2014,252.3371,5695.0
2023-08-29 14:30:00,260.35,260.79,260.34,260.73,4292.0,252.3565,252.783,252.3468,252.7248,4292.0
2023-08-29 14:40:00,260.69,261.01,260.68,260.9,6460.0,252.686,252.9962,252.6763,252.8896,6460.0
2023-08-29 14:50:00,260.9,260.96,260.72,260.81,10462.0,252.8896,252.9477,252.7151,252.8023,10462.0
2023-08-29 15:00:00,260.76,260.77,260.45,260.54,7443.0,252.7539,252.7636,252.4534,252.5406,7443.0
2023-08-29 15:10:00,260.56,260.87,260.43,260.86,27651.0,252.56,252.8605,252.434,252.8508,27651.0
2023-08-29 15:20:00,260.86,261.31,260.74,261.15,10745.0,252.8508,253.287,252.7345,253.1319,10745.0
2023-08-29 15:30:00,261.21,261.53,261.15,261.38,14064.0,253.1901,253.5002,253.1319,253.3548,14064.0
2023-08-29 15:40:00,261.38,261.52,260.99,260.99,23793.0,253.3548,253.4905,252.9768,252.9768,23793.0
2023-08-29 15:50:00,260.88,261.48,260.71,261.3,88567.0,252.8702,253.4518,252.7054,253.2773,88567.0
2023-08-30 09:30:00,261.16,261.72,260.6,260.98,7295.0,253.1416,253.6844,252.5988,252.9671,7295.0
2023-08-30 09:40:00,260.5,260.9,260.29,260.63,6423.0,252.5019,252.8896,252.2983,252.6279,6423.0
2023-08-30 09:50:00,260.67,261.24,260.42,260.73,7521.0,252.6666,253.2191,252.4243,252.7248,7521.0
2023-08-30 10:00:00,260.73,260.93,260.46,260.67,14805.0,252.7248,252.9187,252.4631,252.6666,14805.0
2023-08-30 10:10:00,260.67,260.86,260.37,260.54,15449.0,252.6666,252.8508,252.3758,252.5406,15449.0
2023-08-30 10:20:00,260.47,260.47,258.98,259.12,17832.0,252.4728,252.4728,251.0285,251.1642,17832.0
2023-08-30 10:30:00,259.04,259.28,258.78,259.23,18031.0,251.0867,251.3193,250.8347,251.2709,18031.0
2023-08-30 10:40:00,259.24,259.54,259.08,259.43,9933.0,251.2805,251.5713,251.1255,251.4647,9933.0
2023-08-30 10:50:00,259.42,259.98,259.19,259.98,13212.0,251.455,251.9978,251.2321,251.9978,13212.0
2023-08-30 11:00:00,260.1,260.1,259.24,259.34,6339.0,252.1141,252.1141,251.2805,251.3775,6339.0
2023-08-30 11:10:00,259.34,259.61,259.24,259.36,8178.0,251.3775,251.6392,251.2805,251.3969,8178.0
2023-08-30 11:20:00,259.39,260.28,259.39,260.2,11376.0,251.4259,252.2886,251.4259,252.2111,11376.0
2023-08-30 11:30:00,260.38,260.78,260.34,260.71,2513.0,252.3855,252.7733,252.3468,252.7054,2513.0
2023-08-30 11:40:00,260.62,260.78,260.3,260.34,5580.0,252.6182,252.7733,252.308,252.3468,5580.0
2023-08-30 11:50:00,260.32,260.58,260.21,260.54,5926.0,252.3274,252.5794,252.2208,252.5406,5926.0
2023-08-30 12:00:00,260.46,260.54,260.17,260.21,4986.0,252.4631,252.5406,252.182,252.2208,4986.0
2023-08-30 12:10:00,260.21,260.61,260.16,260.54,6663.0,252.2208,252.6085,252.1723,252.5406,6663.0
2023-08-30 12:20:00,260.55,260.95,260.44,260.7,10117.0,252.5503,252.938,252.4437,252.6957,10117.0
2023-08-30 12:30:00,260.68,260.79,260.53,260.57,5537.0,252.6763,252.783,252.5309,252.5697,5537.0
2023-08-30 12:40:00,260.58,260.79,260.54,260.64,2650.0,252.5794,252.783,252.5406,252.6376,2650.0
2023-08-30 12:50:00,260.72,260.72,260.45,260.64,4832.0,252.7151,252.7151,252.4534,252.6376,4832.0
2023-08-30 13:00:00,260.61,260.85,260.57,260.75,3694.0,252.6085,252.8411,252.5697,252.7442,3694.0
2023-08-30 13:10:00,260.68,260.75,260.39,260.44,5883.0,252.6763,252.7442,252.3952,252.4437,5883.0
2023-08-30 13:20:00,260.45,260.53,260.16,260.17,7547.0,252.4534,252.5309,252.1723,252.182,7547.0
2023-08-30 13:30:00,260.23,260.58,260.17,260.51,11779.0,252.2401,252.5794,252.182,252.5116,11779.0
2023-08-30 13:40:00,260.55,260.63,260.31,260.56,11211.0,252.5503,252.6279,252.3177,252.56,11211.0
2023-08-30 13:50:00,260.55,260.55,259.77,259.93,12502.0,252.5503,252.5503,251.7943,251.9494,12502.0
2023-08-30 14:00:00,259.93,260.01,259.77,259.77,6229.0,251.9494,252.0269,251.7943,251.7943,6229.0
2023-08-30 14:10:00,259.77,260.31,259.77,260.12,8215.0,251.7943,252.3177,251.7943,252.1335,8215.0
2023-08-30 14:20:00,260.11,260.12,259.83,259.94,5529.0,252.1238,252.1335,251.8524,251.9591,5529.0
2023-08-30 14:30:00,259.98,260.16,259.85,260.14,7482.0,251.9978,252.1723,251.8718,252.1529,7482.0
2023-08-30 14:40:00,260.18,260.23,260.03,260.13,5793.0,252.1917,252.2401,252.0463,252.1432,5793.0
2023-08-30 14:50:00,260.22,260.24,260.06,260.09,5201.0,252.2305,252.2498,252.0754,252.1044,5201.0
2023-08-30 15:00:00,260.13,260.35,260.07,260.25,14687.0,252.1432,252.3565,252.0851,252.2595,14687.0
2023-08-30 15:10:00,260.2,260.36,260.15,260.27,14673.0,252.2111,252.3662,252.1626,252.2789,14673.0
2023-08-30 15:20:00,260.25,260.55,260.18,260.48,22285.0,252.2595,252.5503,252.1917,252.4825,22285.0
2023-08-30 15:30:00,260.48,260.74,260.35,260.35,14810.0,252.4825,252.7345,252.3565,252.3565,14810.0
2023-08-30 15:40:00,260.42,261.04,260.37,260.79,20535.0,252.4243,253.0253,252.3758,252.783,20535.0
2023-08-30 15:50:00,260.77,261.13,260.71,260.87,89382.0,252.7636,253.1125,252.7054,252.8605,89382.0
2023-08-31 09:30:00,260.45,260.57,259.97,259.97,10534.0,252.4534,252.5697,251.9881,251.9881,10534.0
2023-08-31 09:40:00,259.99,260.49,259.69,260.05,10268.0,252.0075,252.4922,251.7167,252.0657,10268.0
2023-08-31 09:50:00,260.22,260.55,260.08,260.37,7086.0,252.2305,252.5503,252.0948,252.3758,7086.0
2023-08-31 10:00:00,260.41,260.69,260.2,260.25,6801.0,252.4146,252.686,252.2111,252.2595,6801.0
2023-08-31 10:10:00,260.32,260.47,260.08,260.12,4698.0,252.3274,252.4728,252.0948,252.1335,4698.0
2023-08-31 10:20:00,260.17,260.24,259.86,260.13,12153.0,252.182,252.2498,251.8815,252.1432,12153.0
2023-08-31 10:30:00,260.14,260.39,259.91,260.24,9178.0,252.1529,252.3952,251.93,252.2498,9178.0
2023-08-31 10:40:00,260.25,260.31,259.86,259.94,10001.0,252.2595,252.3177,251.8815,251.9591,10001.0
2023-08-31 10:50:00,259.83,260.13,259.74,260.06,7219.0,251.8524,252.1432,251.7652,252.0754,7219.0
2023-08-31 11:00:00,260.16,260.24,260.09,260.15,2975.0,252.1723,252.2498,252.1044,252.1626,2975.0
2023-08-31 11:10:00,260.25,260.44,260.14,260.18,7146.0,252.2595,252.4437,252.1529,252.1917,7146.0
2023-08-31 11:20:00,260.23,260.58,260.02,260.58,5994.0,252.2401,252.5794,252.0366,252.5794,5994.0
2023-08-31 11:30:00,260.53,260.66,260.3,260.41,6566.0,252.5309,252.6569,252.308,252.4146,6566.0
2023-08-31 11:40:00,260.41,260.57,260.35,260.49,4542.0,252.4146,252.5697,252.3565,252.4922,4542.0
2023-08-31 11:50:00,260.46,260.78,260.46,260.49,3395.0,252.4631,252.7733,252.4631,252.4922,3395.0
2023-08-31 12:00:00,260.55,260.78,260.45,260.54,9492.0,252.5503,252.7733,252.4534,252.5406,9492.0
2023-08-31 12:10:00,260.6,260.76,260.53,260.76,4175.0,252.5988,252.7539,252.5309,252.7539,4175.0
2023-08-31 12:20:00,260.74,261.01,260.73,260.89,5962.0,252.7345,252.9962,252.7248,252.8799,5962.0
2023-08-31 12:30:00,260.88,261.03,260.84,260.91,2220.0,252.8702,253.0156,252.8314,252.8993,2220.0
2023-08-31 12:40:00,260.86,260.98,260.69,260.82,5584.0,252.8508,252.9671,252.686,252.812,5584.0
2023-08-31 12:50:00,260.94,261.0,260.78,261.0,1480.0,252.9283,252.9865,252.7733,252.9865,1480.0
2023-08-31 13:00:00,261.11,261.22,260.87,261.22,5191.0,253.0931,253.1998,252.8605,253.1998,5191.0
2023-08-31 13:10:00,261.21,261.56,261.12,261.54,5566.0,253.1901,253.5293,253.1028,253.5099,5566.0
2023-08-31 13:20:00,261.61,261.63,261.48,261.51,1300.0,253.5778,253.5972,253.4518,253.4808,1300.0
2023-08-31 13:30:00,261.59,261.65,261.49,261.59,2994.0,253.5584,253.6165,253.4615,253.5584,2994.0
2023-08-31 13:40:00,261.6,261.67,261.54,261.59,3674.0,253.5681,253.6359,253.5099,253.5584,3674.0
2023-08-31 13:50:00,261.6,261.6,261.21,261.42,4772.0,253.5681,253.5681,253.1901,253.3936,4772.0
2023-08-31 14:00:00,261.56,261.58,261.42,261.57,1721.0,253.5293,253.5487,253.3936,253.539,1721.0
2023-08-31 14:10:00,261.53,261.79,261.53,261.58,8226.0,253.5002,253.7523,253.5002,253.5487,8226.0
2023-08-31 14:20:00,261.62,261.71,261.55,261.56,4428.0,253.5875,253.6747,253.5196,253.5293,4428.0
2023-08-31 14:30:00,261.56,261.57,260.9,260.9,9662.0,253.5293,253.539,252.8896,252.8896,9662.0
2023-08-31 14:40:00,260.8,260.98,260.64,260.64,4421.0,252.7926,252.9671,252.6376,252.6376,4421.0
2023-08-31 14:50:00,260.64,260.83,260.64,260.83,7161.0,252.6376,252.8217,252.6376,252.8217,7161.0
2023-08-31 15:00:00,260.79,261.05,260.79,260.89,6777.0,252.783,253.035,252.783,252.8799,6777.0
2023-08-31 15:10:00,260.93,260.97,260.74,260.88,3915.0,252.9187,252.9574,252.7345,252.8702,3915.0
2023-08-31 15:20:00,260.95,261.12,260.82,261.01,4602.0,252.938,253.1028,252.812,252.9962,4602.0
2023-08-31 15:30:00,261.04,261.19,260.96,260.99,6393.0,253.0253,253.1707,252.9477,252.9768,6393.0
2023-08-31 15:40:00,261.04,261.11,260.66,260.69,19240.0,253.0253,253.0931,252.6569,252.686,19240.0
2023-08-31 15:50:00,260.69,260.79,260.42,260.43,92409.0,252.686,252.783,252.4243,252.434,92409.0
2023-09-01 09:30:00,261.56,261.99,261.56,261.57,7901.0,253.5293,253.9461,253.5293,253.539,7901.0
2023-09-01 09:40:00,261.47,261.73,260.88,261.06,18766.0,253.4421,253.6941,252.8702,253.0447,18766.0
2023-09-01 09:50:00,261.32,261.66,261.0,261.66,5478.0,253.2967,253.6262,252.9865,253.6262,5478.0
2023-09-01 10:00:00,261.6,261.6,261.1,261.28,9560.0,253.5681,253.5681,253.0834,253.2579,9560.0
2023-09-01 10:10:00,261.14,261.44,261.02,261.22,8347.0,253.1222,253.413,253.0059,253.1998,8347.0
2023-09-01 10:20:00,261.19,261.35,261.05,261.09,5612.0,253.1707,253.3258,253.035,253.0737,5612.0
2023-09-01 10:30:00,261.09,261.14,260.87,260.87,10220.0,253.0737,253.1222,252.8605,252.8605,10220.0
2023-09-01 10:40:00,260.83,260.83,260.2,260.42,13016.0,252.8217,252.8217,252.2111,252.4243,13016.0
2023-09-01 10:50:00,260.41,260.42,259.86,259.95,14038.0,252.4146,252.4243,251.8815,251.9687,14038.0
2023-09-01 11:00:00,259.95,260.09,259.7,260.04,3703.0,251.9687,252.1044,251.7264,252.056,3703.0
2023-09-01 11:10:00,260.11,260.22,260.0,260.04,3247.0,252.1238,252.2305,252.0172,252.056,3247.0
2023-09-01 11:20:00,260.12,260.12,259.62,259.72,8300.0,252.1335,252.1335,251.6489,251.7458,8300.0
2023-09-01 11:30:00,259.77,259.79,259.48,259.62,5649.0,251.7943,251.8137,251.5132,251.6489,5649.0
2023-09-01 11:40:00,259.5,259.71,259.4,259.57,5117.0,251.5326,251.7361,251.4356,251.6004,5117.0
2023-09-01 11:50:00,259.53,259.66,259.47,259.62,2542.0,251.5616,251.6876,251.5035,251.6489,2542.0
2023-09-01 12:00:00,259.56,259.95,259.46,259.88,7614.0,251.5907,251.9687,251.4938,251.9009,7614.0
2023-09-01 12:10:00,260.02,260.16,259.99,259.99,6289.0,252.0366,252.1723,252.0075,252.0075,6289.0
2023-09-01 12:20:00,260.0,260.04,259.86,259.93,6801.0,252.0172,252.056,251.8815,251.9494,6801.0
2023-09-01 12:30:00,259.92,260.25,259.88,260.11,13904.0,251.9397,252.2595,251.9009,252.1238,13904.0
2023-09-01 12:40:00,260.24,260.32,259.85,259.85,8367.0,252.2498,252.3274,251.8718,251.8718,8367.0
2023-09-01 12:50:00,259.97,260.1,259.86,259.9,3871.0,251.9881,252.1141,251.8815,251.9203,3871.0
2023-09-01 13:00:00,259.93,260.0,259.66,259.66,3179.0,251.9494,252.0172,251.6876,251.6876,3179.0
2023-09-01 13:10:00,259.69,259.7,259.56,259.61,2053.0,251.7167,251.7264,251.5907,251.6392,2053.0
2023-09-01 13:20:00,259.64,259.7,259.59,259.61,2833.0,251.6683,251.7264,251.6198,251.6392,2833.0
2023-09-01 13:30:00,259.59,259.63,259.54,259.63,3150.0,251.6198,251.6586,251.5713,251.6586,3150.0
2023-09-01 13:40:00,259.59,259.71,259.55,259.69,6028.0,251.6198,251.7361,251.581,251.7167,6028.0
2023-09-01 13:50:00,259.68,259.68,259.14,259.19,6846.0,251.707,251.707,251.1836,251.2321,6846.0
2023-09-01 14:00:00,259.15,259.15,258.71,258.85,3288.0,251.1933,251.1933,250.7668,250.9025,3288.0
2023-09-01 14:10:00,258.78,258.97,258.72,258.72,3170.0,250.8347,251.0188,250.7765,250.7765,3170.0
2023-09-01 14:20:00,258.71,258.77,258.39,258.45,3711.0,250.7668,250.825,250.4566,250.5148,3711.0
2023-09-01 14:30:00,258.38,258.59,258.35,258.37,4589.0,250.4469,250.6505,250.4179,250.4373,4589.0
2023-09-01 14:40:00,258.36,258.38,258.26,258.31,3485.0,250.4276,250.4469,250.3306,250.3791,3485.0
2023-09-01 14:50:00,258.27,258.86,258.27,258.84,10137.0,250.3403,250.9122,250.3403,250.8928,10137.0
2023-09-01 15:00:00,258.85,258.95,258.77,258.84,6391.0,250.9025,250.9994,250.825,250.8928,6391.0
2023-09-01 15:10:00,258.76,259.03,258.53,258.97,8812.0,250.8153,251.077,250.5923,251.0188,8812.0
2023-09-01 15:20:00,258.97,259.3,258.94,259.3,6906.0,251.0188,251.3387,250.9898,251.3387,6906.0
2023-09-01 15:30:00,259.27,259.57,259.27,259.47,6180.0,251.3096,251.6004,251.3096,251.5035,6180.0
2023-09-01 15:40:00,259.51,259.76,259.31,259.44,12580.0,251.5423,251.7846,251.3484,251.4744,12580.0
2023-09-01 15:50:00,259.39,259.7,259.33,259.56,45012.0,251.4259,251.7264,251.3678,251.5907,45012.0
2023-09-05 09:30:00,259.58,260.09,258.93,258.94,53954.0,251.6101,252.1044,250.9801,250.9898,53954.0
2023-09-05 09:40:00,258.64,259.51,258.11,259.16,8683.0,250.699,251.5423,250.1852,251.203,8683.0
2023-09-05 09:50:00,258.97,259.63,258.85,259.42,4399.0,251.0188,251.6586,250.9025,251.455,4399.0
2023-09-05 10:00:00,259.53,259.59,258.93,258.93,5218.0,251.5616,251.6198,250.9801,250.9801,5218.0
2023-09-05 10:10:00,258.85,259.12,258.4,258.5,4406.0,250.9025,251.1642,250.4663,250.5633,4406.0
2023-09-05 10:20:00,258.09,258.61,258.09,258.2,4404.0,250.1659,250.6699,250.1659,250.2725,4404.0
2023-09-05 10:30:00,258.2,258.43,257.81,258.24,6468.0,250.2725,250.4954,249.8944,250.3112,6468.0
2023-09-05 10:40:00,258.58,258.7,258.18,258.69,5047.0,250.6408,250.7571,250.2531,250.7474,5047.0
2023-09-05 10:50:00,258.62,258.63,258.29,258.35,4299.0,250.6796,250.6893,250.3597,250.4179,4299.0
2023-09-05 11:00:00,258.46,258.65,258.39,258.47,2900.0,250.5245,250.7087,250.4566,250.5342,2900.0
2023-09-05 11:10:00,258.44,258.47,258.2,258.3,4508.0,250.5051,250.5342,250.2725,250.3694,4508.0
2023-09-05 11:20:00,258.28,258.36,258.1,258.15,5115.0,250.35,250.4276,250.1755,250.224,5115.0
2023-09-05 11:30:00,258.19,258.27,258.03,258.16,3714.0,250.2628,250.3403,250.1077,250.2337,3714.0
2023-09-05 11:40:00,258.26,258.39,258.19,258.28,3564.0,250.3306,250.4566,250.2628,250.35,3564.0
2023-09-05 11:50:00,258.27,258.68,258.27,258.63,3627.0,250.3403,250.7377,250.3403,250.6893,3627.0
2023-09-05 12:00:00,258.7,258.73,258.36,258.51,4489.0,250.7571,250.7862,250.4276,250.573,4489.0
2023-09-05 12:10:00,258.55,258.56,258.37,258.38,4849.0,250.6117,250.6214,250.4373,250.4469,4849.0
2023-09-05 12:20:00,258.38,258.63,258.05,258.16,5026.0,250.4469,250.6893,250.1271,250.2337,5026.0
2023-09-05 12:30:00,258.16,258.16,257.84,258.06,4200.0,250.2337,250.2337,249.9235,250.1368,4200.0
2023-09-05 12:40:00,258.09,258.09,257.86,257.94,4556.0,250.1659,250.1659,249.9429,250.0205,4556.0
2023-09-05 12:50:00,257.82,257.82,257.51,257.54,2634.0,249.9041,249.9041,249.6037,249.6327,2634.0
2023-09-05 13:00:00,257.56,257.63,257.28,257.3,1588.0,249.6521,249.72,249.3807,249.4001,1588.0
2023-09-05 13:10:00,257.28,257.47,257.17,257.22,2704.0,249.3807,249.5649,249.2741,249.3226,2704.0
2023-09-05 13:20:00,257.33,257.4,257.17,257.36,1586.0,249.4292,249.497,249.2741,249.4583,1586.0
2023-09-05 13:30:00,257.4,257.55,257.26,257.34,2500.0,249.497,249.6424,249.3613,249.4389,2500.0
2023-09-05 13:40:00,257.4,257.56,257.39,257.54,1944.0,249.497,249.6521,249.4873,249.6327,1944.0
2023-09-05 13:50:00,257.51,257.53,257.02,257.32,7982.0,249.6037,249.623,249.1287,249.4195,7982.0
2023-09-05 14:00:00,257.3,257.34,257.13,257.13,7462.0,249.4001,249.4389,249.2353,249.2353,7462.0
2023-09-05 14:10:00,257.16,257.22,257.04,257.21,9778.0,249.2644,249.3226,249.1481,249.3129,9778.0
2023-09-05 14:20:00,257.25,257.27,257.07,257.16,6016.0,249.3516,249.371,249.1772,249.2644,6016.0
2023-09-05 14:30:00,257.16,257.24,257.1,257.19,8040.0,249.2644,249.3419,249.2062,249.2935,8040.0
2023-09-05 14:40:00,257.19,257.44,257.18,257.22,7459.0,249.2935,249.5358,249.2838,249.3226,7459.0
2023-09-05 14:50:00,257.37,257.6,257.21,257.53,8911.0,249.468,249.6909,249.3129,249.623,8911.0
2023-09-05 15:00:00,257.54,257.54,257.3,257.38,7065.0,249.6327,249.6327,249.4001,249.4777,7065.0
2023-09-05 15:10:00,257.33,257.43,256.87,256.87,10057.0,249.4292,249.5261,248.9833,248.9833,10057.0
2023-09-05 15:20:00,256.92,257.0,256.75,256.91,11330.0,249.0318,249.1093,248.867,249.0221,11330.0
2023-09-05 15:30:00,256.9,257.47,256.9,257.44,15773.0,249.0124,249.5649,249.0124,249.5358,15773.0
2023-09-05 15:40:00,257.53,257.73,257.43,257.58,14840.0,249.623,249.8169,249.5261,249.6715,14840.0
2023-09-05 15:50:00,257.51,257.91,257.29,257.56,86429.0,249.6037,249.9914,249.3904,249.6521,86429.0
2023-09-06 09:30:00,260.5,260.5,257.96,260.1,32580.0,252.5019,252.5019,250.0398,252.1141,32580.0
2023-09-06 09:40:00,259.77,260.14,259.29,259.62,21503.0,251.7943,252.1529,251.329,251.6489,21503.0
2023-09-06 09:50:00,259.67,260.05,259.36,260.04,16683.0,251.6973,252.0657,251.3969,252.056,16683.0
2023-09-06 10:00:00,259.93,260.06,259.56,259.69,27093.0,251.9494,252.0754,251.5907,251.7167,27093.0
2023-09-06 10:10:00,259.66,259.86,259.27,259.44,12026.0,251.6876,251.8815,251.3096,251.4744,12026.0
2023-09-06 10:20:00,259.29,259.31,258.53,258.8,9573.0,251.329,251.3484,250.5923,250.8541,9573.0
2023-09-06 10:30:00,258.81,259.01,258.6,258.68,6079.0,250.8637,251.0576,250.6602,250.7377,6079.0
2023-09-06 10:40:00,258.75,259.0,258.73,258.87,5871.0,250.8056,251.0479,250.7862,250.9219,5871.0
2023-09-06 10:50:00,258.88,259.16,258.78,259.16,6583.0,250.9316,251.203,250.8347,251.203,6583.0
2023-09-06 11:00:00,259.13,259.47,259.04,259.09,5871.0,251.1739,251.5035,251.0867,251.1351,5871.0
2023-09-06 11:10:00,258.87,259.1,258.71,258.98,3460.0,250.9219,251.1448,250.7668,251.0285,3460.0
2023-09-06 11:20:00,258.84,258.96,258.64,258.81,6602.0,250.8928,251.0091,250.699,250.8637,6602.0
2023-09-06 11:30:00,258.79,258.79,258.31,258.56,7537.0,250.8444,250.8444,250.3791,250.6214,7537.0
2023-09-06 11:40:00,258.66,258.88,258.59,258.79,2298.0,250.7184,250.9316,250.6505,250.8444,2298.0
2023-09-06 11:50:00,258.83,259.04,258.77,259.04,6241.0,250.8831,251.0867,250.825,251.0867,6241.0
2023-09-06 12:00:00,259.04,259.41,258.98,259.3,5095.0,251.0867,251.4453,251.0285,251.3387,5095.0
2023-09-06 12:10:00,259.23,259.58,259.22,259.48,5586.0,251.2709,251.6101,251.2612,251.5132,5586.0
2023-09-06 12:20:00,259.48,259.52,259.27,259.35,7621.0,251.5132,251.5519,251.3096,251.3872,7621.0
2023-09-06 12:30:00,259.4,259.7,259.37,259.61,5851.0,251.4356,251.7264,251.4066,251.6392,5851.0
2023-09-06 12:40:00,259.51,259.51,259.06,259.06,4135.0,251.5423,251.5423,251.1061,251.1061,4135.0
2023-09-06 12:50:00,259.07,259.13,258.73,258.88,2803.0,251.1158,251.1739,250.7862,250.9316,2803.0
2023-09-06 13:00:00,258.77,258.85,258.59,258.73,3551.0,250.825,250.9025,250.6505,250.7862,3551.0
2023-09-06 13:10:00,258.92,259.13,258.86,259.06,5903.0,250.9704,251.1739,250.9122,251.1061,5903.0
2023-09-06 13:20:00,259.07,259.07,258.8,258.84,2133.0,251.1158,251.1158,250.8541,250.8928,2133.0
2023-09-06 13:30:00,258.96,259.08,258.88,258.88,3467.0,251.0091,251.1255,250.9316,250.9316,3467.0
2023-09-06 13:40:00,258.89,259.15,258.8,259.06,8015.0,250.9413,251.1933,250.8541,251.1061,8015.0
2023-09-06 13:50:00,259.08,259.08,258.82,258.88,4394.0,251.1255,251.1255,250.8734,250.9316,4394.0
2023-09-06 14:00:00,258.82,258.97,258.79,258.94,4183.0,250.8734,251.0188,250.8444,250.9898,4183.0
2023-09-06 14:10:00,258.94,258.94,258.73,258.84,3428.0,250.9898,250.9898,250.7862,250.8928,3428.0
2023-09-06 14:20:00,258.85,259.06,258.82,259.05,6570.0,250.9025,251.1061,250.8734,251.0964,6570.0
2023-09-06 14:30:00,258.97,259.18,258.97,259.18,4657.0,251.0188,251.2224,251.0188,251.2224,4657.0
2023-09-06 14:40:00,259.13,259.55,258.99,259.55,5609.0,251.1739,251.581,251.0382,251.581,5609.0
2023-09-06 14:50:00,259.64,259.77,259.42,259.46,5759.0,251.6683,251.7943,251.455,251.4938,5759.0
2023-09-06 15:00:00,259.48,259.5,258.96,258.97,6084.0,251.5132,251.5326,251.0091,251.0188,6084.0
2023-09-06 15:10:00,258.92,259.15,258.75,259.12,7113.0,250.9704,251.1933,250.8056,251.1642,7113.0
2023-09-06 15:20:00,259.13,259.19,258.81,258.94,10780.0,251.1739,251.2321,250.8637,250.9898,10780.0
2023-09-06 15:30:00,258.94,259.16,258.86,258.97,10139.0,250.9898,251.203,250.9122,251.0188,10139.0
2023-09-06 15:40:00,259.03,259.18,258.93,259.08,23664.0,251.077,251.2224,250.9801,251.1255,23664.0
2023-09-06 15:50:00,259.08,259.15,258.77,258.78,49956.0,251.1255,251.1933,250.825,250.8347,49956.0
2023-09-07 09:30:00,259.47,260.09,258.62,259.77,17610.0,251.5035,252.1044,250.6796,251.7943,17610.0
2023-09-07 09:40:00,259.69,259.69,258.81,258.85,10297.0,251.7167,251.7167,250.8637,250.9025,10297.0
2023-09-07 09:50:00,259.0,259.01,258.51,258.96,10990.0,251.0479,251.0576,250.573,251.0091,10990.0
2023-09-07 10:00:00,258.77,259.25,258.7,259.25,8306.0,250.825,251.2902,250.7571,251.2902,8306.0
2023-09-07 10:10:00,259.03,259.11,258.79,258.84,4321.0,251.077,251.1545,250.8444,250.8928,4321.0
2023-09-07 10:20:00,258.84,259.15,258.84,259.12,8622.0,250.8928,251.1933,250.8928,251.1642,8622.0
2023-09-07 10:30:00,259.25,259.53,258.76,259.53,4334.0,251.2902,251.5616,250.8153,251.5616,4334.0
2023-09-07 10:40:00,259.69,259.85,259.52,259.75,2976.0,251.7167,251.8718,251.5519,251.7749,2976.0
2023-09-07 10:50:00,259.78,260.25,259.78,260.23,3984.0,251.804,252.2595,251.804,252.2401,3984.0
2023-09-07 11:00:00,260.2,260.29,259.93,260.15,5612.0,252.2111,252.2983,251.9494,252.1626,5612.0
2023-09-07 11:10:00,260.21,260.27,259.96,260.24,6177.0,252.2208,252.2789,251.9784,252.2498,6177.0
2023-09-07 11:20:00,260.26,260.36,260.02,260.03,6684.0,252.2692,252.3662,252.0366,252.0463,6684.0
2023-09-07 11:30:00,260.01,260.2,259.94,260.16,5627.0,252.0269,252.2111,251.9591,252.1723,5627.0
2023-09-07 11:40:00,260.16,260.29,259.98,260.21,8742.0,252.1723,252.2983,251.9978,252.2208,8742.0
2023-09-07 11:50:00,260.15,260.27,260.04,260.15,5825.0,252.1626,252.2789,252.056,252.1626,5825.0
2023-09-07 12:00:00,260.19,260.48,260.08,260.43,12855.0,252.2014,252.4825,252.0948,252.434,12855.0
2023-09-07 12:10:00,260.42,260.76,260.36,260.38,25878.0,252.4243,252.7539,252.3662,252.3855,25878.0
2023-09-07 12:20:00,260.56,260.74,260.39,260.56,11944.0,252.56,252.7345,252.3952,252.56,11944.0
2023-09-07 12:30:00,260.48,260.58,260.4,260.41,3487.0,252.4825,252.5794,252.4049,252.4146,3487.0
2023-09-07 12:40:00,260.4,260.49,260.03,260.2,6044.0,252.4049,252.4922,252.0463,252.2111,6044.0
2023-09-07 12:50:00,260.23,260.3,260.03,260.18,5235.0,252.2401,252.308,252.0463,252.1917,5235.0
2023-09-07 13:00:00,260.12,260.28,260.01,260.01,3841.0,252.1335,252.2886,252.0269,252.0269,3841.0
2023-09-07 13:10:00,260.04,260.16,259.71,259.75,4009.0,252.056,252.1723,251.7361,251.7749,4009.0
2023-09-07 13:20:00,259.75,259.76,259.4,259.63,6427.0,251.7749,251.7846,251.4356,251.6586,6427.0
2023-09-07 13:30:00,259.7,259.87,259.65,259.68,2860.0,251.7264,251.8912,251.678,251.707,2860.0
2023-09-07 13:40:00,259.68,259.79,259.57,259.63,5112.0,251.707,251.8137,251.6004,251.6586,5112.0
2023-09-07 13:50:00,259.55,259.82,259.55,259.59,4143.0,251.581,251.8427,251.581,251.6198,4143.0
2023-09-07 14:00:00,259.57,259.58,259.48,259.49,2617.0,251.6004,251.6101,251.5132,251.5229,2617.0
2023-09-07 14:10:00,259.5,259.76,259.37,259.66,5425.0,251.5326,251.7846,251.4066,251.6876,5425.0
2023-09-07 14:20:00,259.63,259.63,259.3,259.3,4287.0,251.6586,251.6586,251.3387,251.3387,4287.0
2023-09-07 14:30:00,259.28,259.44,259.19,259.24,4720.0,251.3193,251.4744,251.2321,251.2805,4720.0
2023-09-07 14:40:00,259.16,259.31,259.13,259.31,5383.0,251.203,251.3484,251.1739,251.3484,5383.0
2023-09-07 14:50:00,259.3,259.34,259.15,259.31,5347.0,251.3387,251.3775,251.1933,251.3484,5347.0
2023-09-07 15:00:00,259.34,259.34,258.54,258.57,5812.0,251.3775,251.3775,250.602,250.6311,5812.0
2023-09-07 15:10:00,258.56,258.87,258.55,258.81,13705.0,250.6214,250.9219,250.6117,250.8637,13705.0
2023-09-07 15:20:00,258.85,259.22,258.85,259.02,8349.0,250.9025,251.2612,250.9025,251.0673,8349.0
2023-09-07 15:30:00,259.03,259.2,258.94,258.96,9318.0,251.077,251.2418,250.9898,251.0091,9318.0
2023-09-07 15:40:00,258.96,259.35,258.9,259.2,16086.0,251.0091,251.3872,250.951,251.2418,16086.0
2023-09-07 15:50:00,259.2,259.76,259.09,259.55,94236.0,251.2418,251.7846,251.1351,251.581,94236.0
2023-09-08 09:30:00,260.11,260.11,259.17,259.82,3451.0,252.1238,252.1238,251.2127,251.8427,3451.0
2023-09-08 09:40:00,259.26,259.87,259.14,259.87,3985.0,251.2999,251.8912,251.1836,251.8912,3985.0
2023-09-08 09:50:00,260.0,260.03,259.6,259.72,2629.0,252.0172,252.0463,251.6295,251.7458,2629.0
2023-09-08 10:00:00,259.72,259.73,258.99,259.0,9555.0,251.7458,251.7555,251.0382,251.0479,9555.0
2023-09-08 10:10:00,258.94,259.35,258.87,259.35,5362.0,250.9898,251.3872,250.9219,251.3872,5362.0
2023-09-08 10:20:00,259.27,259.52,259.25,259.35,3635.0,251.3096,251.5519,251.2902,251.3872,3635.0
2023-09-08 10:30:00,259.32,259.44,258.85,259.25,5160.0,251.3581,251.4744,250.9025,251.2902,5160.0
2023-09-08 10:40:00,259.27,259.61,258.97,259.61,10454.0,251.3096,251.6392,251.0188,251.6392,10454.0
2023-09-08 10:50:00,259.78,260.08,259.77,259.98,2458.0,251.804,252.0948,251.7943,251.9978,2458.0
2023-09-08 11:00:00,260.03,260.05,259.62,259.62,3773.0,252.0463,252.0657,251.6489,251.6489,3773.0
2023-09-08 11:10:00,259.76,260.23,259.76,260.02,6302.0,251.7846,252.2401,251.7846,252.0366,6302.0
2023-09-08 11:20:00,260.04,260.16,259.8,259.98,4316.0,252.056,252.1723,251.8233,251.9978,4316.0
2023-09-08 11:30:00,259.98,260.25,259.8,260.2,5278.0,251.9978,252.2595,251.8233,252.2111,5278.0
2023-09-08 11:40:00,260.2,260.2,259.74,259.94,3796.0,252.2111,252.2111,251.7652,251.9591,3796.0
2023-09-08 11:50:00,259.82,260.0,259.77,259.9,5190.0,251.8427,252.0172,251.7943,251.9203,5190.0
2023-09-08 12:00:00,259.93,259.97,259.8,259.85,2038.0,251.9494,251.9881,251.8233,251.8718,2038.0
2023-09-08 12:10:00,259.79,260.0,259.78,260.0,2941.0,251.8137,252.0172,251.804,252.0172,2941.0
2023-09-08 12:20:00,260.0,260.03,259.62,259.71,3832.0,252.0172,252.0463,251.6489,251.7361,3832.0
2023-09-08 12:30:00,259.64,259.71,259.44,259.62,6963.0,251.6683,251.7361,251.4744,251.6489,6963.0
2023-09-08 12:40:00,259.54,259.7,259.22,259.26,2785.0,251.5713,251.7264,251.2612,251.2999,2785.0
2023-09-08 12:50:00,259.36,259.43,259.25,259.29,4102.0,251.3969,251.4647,251.2902,251.329,4102.0
2023-09-08 13:00:00,259.25,259.42,259.21,259.23,1601.0,251.2902,251.455,251.2515,251.2709,1601.0
2023-09-08 13:10:00,259.24,259.37,259.15,259.25,2053.0,251.2805,251.4066,251.1933,251.2902,2053.0
2023-09-08 13:20:00,259.23,259.37,259.07,259.13,3132.0,251.2709,251.4066,251.1158,251.1739,3132.0
2023-09-08 13:30:00,259.22,259.23,259.06,259.08,1823.0,251.2612,251.2709,251.1061,251.1255,1823.0
2023-09-08 13:40:00,259.08,259.2,258.85,258.85,3984.0,251.1255,251.2418,250.9025,250.9025,3984.0
2023-09-08 13:50:00,259.01,259.05,258.9,259.0,2262.0,251.0576,251.0964,250.951,251.0479,2262.0
2023-09-08 14:00:00,259.0,259.31,259.0,259.13,3117.0,251.0479,251.3484,251.0479,251.1739,3117.0
2023-09-08 14:10:00,259.13,259.17,258.86,258.99,3482.0,251.1739,251.2127,250.9122,251.0382,3482.0
2023-09-08 14:20:00,259.0,259.1,258.9,259.1,4055.0,251.0479,251.1448,250.951,251.1448,4055.0
2023-09-08 14:30:00,258.89,259.13,258.87,259.08,7732.0,250.9413,251.1739,250.9219,251.1255,7732.0
2023-09-08 14:40:00,259.19,259.22,259.0,259.01,5960.0,251.2321,251.2612,251.0479,251.0576,5960.0
2023-09-08 14:50:00,258.98,259.07,258.92,258.92,5944.0,251.0285,251.1158,250.9704,250.9704,5944.0
2023-09-08 15:00:00,259.01,259.08,258.92,259.03,5301.0,251.0576,251.1255,250.9704,251.077,5301.0
2023-09-08 15:10:00,259.02,259.07,258.96,259.07,7260.0,251.0673,251.1158,251.0091,251.1158,7260.0
2023-09-08 15:20:00,259.07,259.13,258.92,259.04,8752.0,251.1158,251.1739,250.9704,251.0867,8752.0
2023-09-08 15:30:00,259.08,259.43,258.98,259.31,16904.0,251.1255,251.4647,251.0285,251.3484,16904.0
2023-09-08 15:40:00,259.33,259.68,259.25,259.6,14630.0,251.3678,251.707,251.2902,251.6295,14630.0
2023-09-08 15:50:00,259.6,259.91,259.05,259.25,115625.0,251.6295,251.93,251.0964,251.2902,115625.0
2023-09-11 09:30:00,259.32,260.61,258.73,259.45,25842.0,251.3581,252.6085,250.7862,251.4841,25842.0
2023-09-11 09:40:00,259.35,260.21,259.07,259.95,12993.0,251.3872,252.2208,251.1158,251.9687,12993.0
2023-09-11 09:50:00,259.87,260.17,259.83,260.03,7331.0,251.8912,252.182,251.8524,252.0463,7331.0
2023-09-11 10:00:00,260.03,260.34,259.82,260.19,8968.0,252.0463,252.3468,251.8427,252.2014,8968.0
2023-09-11 10:10:00,260.26,260.36,260.13,260.18,9663.0,252.2692,252.3662,252.1432,252.1917,9663.0
2023-09-11 10:20:00,260.23,260.34,259.88,259.94,14622.0,252.2401,252.3468,251.9009,251.9591,14622.0
2023-09-11 10:30:00,259.94,260.09,259.79,259.87,7305.0,251.9591,252.1044,251.8137,251.8912,7305.0
2023-09-11 10:40:00,259.79,259.9,259.55,259.76,8880.0,251.8137,251.9203,251.581,251.7846,8880.0
2023-09-11 10:50:00,259.73,259.9,259.7,259.82,5172.0,251.7555,251.9203,251.7264,251.8427,5172.0
2023-09-11 11:00:00,259.85,259.85,259.43,259.55,4922.0,251.8718,251.8718,251.4647,251.581,4922.0
2023-09-11 11:10:00,259.56,259.71,259.5,259.58,2669.0,251.5907,251.7361,251.5326,251.6101,2669.0
2023-09-11 11:20:00,259.56,259.76,259.51,259.53,4126.0,251.5907,251.7846,251.5423,251.5616,4126.0
2023-09-11 11:30:00,259.53,259.9,259.51,259.9,2200.0,251.5616,251.9203,251.5423,251.9203,2200.0
2023-09-11 11:40:00,259.94,259.96,259.68,259.77,6326.0,251.9591,251.9784,251.707,251.7943,6326.0
2023-09-11 11:50:00,259.71,260.05,259.71,259.93,2998.0,251.7361,252.0657,251.7361,251.9494,2998.0
2023-09-11 12:00:00,259.93,260.13,259.93,260.13,3038.0,251.9494,252.1432,251.9494,252.1432,3038.0
2023-09-11 12:10:00,260.21,260.25,260.02,260.16,4270.0,252.2208,252.2595,252.0366,252.1723,4270.0
2023-09-11 12:20:00,260.13,260.46,260.13,260.28,5440.0,252.1432,252.4631,252.1432,252.2886,5440.0
2023-09-11 12:30:00,260.23,260.36,260.11,260.19,5673.0,252.2401,252.3662,252.1238,252.2014,5673.0
2023-09-11 12:40:00,260.2,260.43,260.18,260.4,4839.0,252.2111,252.434,252.1917,252.4049,4839.0
2023-09-11 12:50:00,260.38,260.41,260.18,260.24,4003.0,252.3855,252.4146,252.1917,252.2498,4003.0
2023-09-11 13:00:00,260.21,260.41,260.14,260.3,2700.0,252.2208,252.4146,252.1529,252.308,2700.0
2023-09-11 13:10:00,260.26,260.27,260.18,260.23,4175.0,252.2692,252.2789,252.1917,252.2401,4175.0
2023-09-11 13:20:00,260.27,260.35,260.23,260.32,4560.0,252.2789,252.3565,252.2401,252.3274,4560.0
2023-09-11 13:30:00,260.27,260.27,260.07,260.19,3051.0,252.2789,252.2789,252.0851,252.2014,3051.0
2023-09-11 13:40:00,260.25,260.25,259.87,259.88,3754.0,252.2595,252.2595,251.8912,251.9009,3754.0
2023-09-11 13:50:00,259.87,259.95,259.82,259.9,9051.0,251.8912,251.9687,251.8427,251.9203,9051.0
2023-09-11 14:00:00,259.91,259.91,259.49,259.56,5810.0,251.93,251.93,251.5229,251.5907,5810.0
2023-09-11 14:10:00,259.55,259.69,259.51,259.67,3034.0,251.581,251.7167,251.5423,251.6973,3034.0
2023-09-11 14:20:00,259.64,259.65,259.53,259.53,2704.0,251.6683,251.678,251.5616,251.5616,2704.0
2023-09-11 14:30:00,259.59,259.72,259.57,259.59,7519.0,251.6198,251.7458,251.6004,251.6198,7519.0
2023-09-11 14:40:00,259.64,259.76,259.63,259.63,4909.0,251.6683,251.7846,251.6586,251.6586,4909.0
2023-09-11 14:50:00,259.66,259.66,259.52,259.52,2647.0,251.6876,251.6876,251.5519,251.5519,2647.0
2023-09-11 15:00:00,259.52,259.69,259.52,259.68,9523.0,251.5519,251.7167,251.5519,251.707,9523.0
2023-09-11 15:10:00,259.61,259.68,259.54,259.61,2901.0,251.6392,251.707,251.5713,251.6392,2901.0
2023-09-11 15:20:00,259.62,259.76,259.59,259.68,6584.0,251.6489,251.7846,251.6198,251.707,6584.0
2023-09-11 15:30:00,259.63,259.69,259.58,259.6,4627.0,251.6586,251.7167,251.6101,251.6295,4627.0
2023-09-11 15:40:00,259.61,259.65,259.44,259.51,8375.0,251.6392,251.678,251.4744,251.5423,8375.0
2023-09-11 15:50:00,259.55,259.93,259.45,259.5,85112.0,251.581,251.9494,251.4841,251.5326,85112.0
2023-09-12 09:30:00,259.35,259.8,259.13,259.3,9698.0,251.3872,251.8233,251.1739,251.3387,9698.0
2023-09-12 09:40:00,259.3,259.3,258.64,258.93,3118.0,251.3387,251.3387,250.699,250.9801,3118.0
2023-09-12 09:50:00,258.84,259.12,258.7,259.12,2375.0,250.8928,251.1642,250.7571,251.1642,2375.0
2023-09-12 10:00:00,259.13,259.37,259.04,259.15,2406.0,251.1739,251.4066,251.0867,251.1933,2406.0
2023-09-12 10:10:00,259.29,259.36,258.52,258.63,3898.0,251.329,251.3969,250.5826,250.6893,3898.0
2023-09-12 10:20:00,258.87,259.13,258.82,259.04,2408.0,250.9219,251.1739,250.8734,251.0867,2408.0
2023-09-12 10:30:00,259.0,259.03,258.68,258.88,2395.0,251.0479,251.077,250.7377,250.9316,2395.0
2023-09-12 10:40:00,258.78,259.4,258.78,259.2,2750.0,250.8347,251.4356,250.8347,251.2418,2750.0
2023-09-12 10:50:00,259.22,259.73,259.22,259.43,13245.0,251.2612,251.7555,251.2612,251.4647,13245.0
2023-09-12 11:00:00,259.44,259.6,259.32,259.6,6159.0,251.4744,251.6295,251.3581,251.6295,6159.0
2023-09-12 11:10:00,259.76,259.86,259.6,259.65,6502.0,251.7846,251.8815,251.6295,251.678,6502.0
2023-09-12 11:20:00,259.61,259.82,259.57,259.72,4923.0,251.6392,251.8427,251.6004,251.7458,4923.0
2023-09-12 11:30:00,259.71,259.79,259.52,259.56,3632.0,251.7361,251.8137,251.5519,251.5907,3632.0
2023-09-12 11:40:00,259.5,259.75,259.26,259.68,7445.0,251.5326,251.7749,251.2999,251.707,7445.0
2023-09-12 11:50:00,259.71,260.09,259.57,260.06,5422.0,251.7361,252.1044,251.6004,252.0754,5422.0
2023-09-12 12:00:00,260.01,260.08,259.97,260.01,2804.0,252.0269,252.0948,251.9881,252.0269,2804.0
2023-09-12 12:10:00,260.13,260.59,260.12,260.57,8182.0,252.1432,252.5891,252.1335,252.5697,8182.0
2023-09-12 12:20:00,260.54,260.57,260.33,260.37,8191.0,252.5406,252.5697,252.3371,252.3758,8191.0
2023-09-12 12:30:00,260.38,260.51,260.36,260.45,2838.0,252.3855,252.5116,252.3662,252.4534,2838.0
2023-09-12 12:40:00,260.47,260.5,260.22,260.23,4946.0,252.4728,252.5019,252.2305,252.2401,4946.0
2023-09-12 12:50:00,260.36,260.42,260.29,260.38,4511.0,252.3662,252.4243,252.2983,252.3855,4511.0
2023-09-12 13:00:00,260.46,260.6,260.13,260.19,7617.0,252.4631,252.5988,252.1432,252.2014,7617.0
2023-09-12 13:10:00,260.18,260.45,260.15,260.43,5059.0,252.1917,252.4534,252.1626,252.434,5059.0
2023-09-12 13:20:00,260.5,260.78,260.48,260.63,3859.0,252.5019,252.7733,252.4825,252.6279,3859.0
2023-09-12 13:30:00,260.69,260.78,260.51,260.52,2334.0,252.686,252.7733,252.5116,252.5212,2334.0
2023-09-12 13:40:00,260.65,260.65,260.23,260.56,5466.0,252.6473,252.6473,252.2401,252.56,5466.0
2023-09-12 13:50:00,260.55,260.66,260.44,260.44,5019.0,252.5503,252.6569,252.4437,252.4437,5019.0
2023-09-12 14:00:00,260.43,260.66,260.42,260.57,3677.0,252.434,252.6569,252.4243,252.5697,3677.0
2023-09-12 14:10:00,260.66,260.76,260.52,260.71,8681.0,252.6569,252.7539,252.5212,252.7054,8681.0
2023-09-12 14:20:00,260.72,260.76,260.48,260.75,4783.0,252.7151,252.7539,252.4825,252.7442,4783.0
2023-09-12 14:30:00,260.64,260.75,260.53,260.64,3666.0,252.6376,252.7442,252.5309,252.6376,3666.0
2023-09-12 14:40:00,260.68,260.88,260.62,260.83,5682.0,252.6763,252.8702,252.6182,252.8217,5682.0
2023-09-12 14:50:00,260.8,260.87,260.62,260.79,5765.0,252.7926,252.8605,252.6182,252.783,5765.0
2023-09-12 15:00:00,260.84,260.84,260.69,260.75,4585.0,252.8314,252.8314,252.686,252.7442,4585.0
2023-09-12 15:10:00,260.66,260.73,260.44,260.44,6196.0,252.6569,252.7248,252.4437,252.4437,6196.0
2023-09-12 15:20:00,260.52,260.63,260.36,260.62,6148.0,252.5212,252.6279,252.3662,252.6182,6148.0
2023-09-12 15:30:00,260.66,260.93,260.64,260.8,8650.0,252.6569,252.9187,252.6376,252.7926,8650.0
2023-09-12 15:40:00,260.85,260.87,260.6,260.77,12805.0,252.8411,252.8605,252.5988,252.7636,12805.0
2023-09-12 15:50:00,260.78,261.08,260.65,260.67,44443.0,252.7733,253.064,252.6473,252.6666,44443.0
2023-09-13 09:30:00,261.33,261.78,261.19,261.34,24308.0,253.3064,253.7426,253.1707,253.3161,24308.0
2023-09-13 09:40:00,261.26,261.28,260.53,260.53,3061.0,253.2385,253.2579,252.5309,252.5309,3061.0
2023-09-13 09:50:00,260.52,260.71,260.46,260.61,1881.0,252.5212,252.7054,252.4631,252.6085,1881.0
2023-09-13 10:00:00,260.55,260.76,259.93,259.93,2519.0,252.5503,252.7539,251.9494,251.9494,2519.0
2023-09-13 10:10:00,260.03,260.03,259.33,259.34,3810.0,252.0463,252.0463,251.3678,251.3775,3810.0
2023-09-13 10:20:00,259.2,259.2,258.73,258.75,2430.0,251.2418,251.2418,250.7862,250.8056,2430.0
2023-09-13 10:30:00,258.82,259.05,258.68,258.79,3162.0,250.8734,251.0964,250.7377,250.8444,3162.0
2023-09-13 10:40:00,258.87,259.02,258.76,259.01,1451.0,250.9219,251.0673,250.8153,251.0576,1451.0
2023-09-13 10:50:00,258.97,259.57,258.97,259.57,9848.0,251.0188,251.6004,251.0188,251.6004,9848.0
2023-09-13 11:00:00,259.61,260.05,259.44,259.91,3367.0,251.6392,252.0657,251.4744,251.93,3367.0
2023-09-13 11:10:00,259.97,260.03,259.84,260.0,2475.0,251.9881,252.0463,251.8621,252.0172,2475.0
2023-09-13 11:20:00,260.01,260.22,259.96,260.17,2276.0,252.0269,252.2305,251.9784,252.182,2276.0
2023-09-13 11:30:00,260.21,260.39,260.14,260.21,9472.0,252.2208,252.3952,252.1529,252.2208,9472.0
2023-09-13 11:40:00,260.25,260.25,260.1,260.18,1741.0,252.2595,252.2595,252.1141,252.1917,1741.0
2023-09-13 11:50:00,260.11,260.16,259.91,260.02,3726.0,252.1238,252.1723,251.93,252.0366,3726.0
2023-09-13 12:00:00,260.01,260.1,259.94,259.94,1050.0,252.0269,252.1141,251.9591,251.9591,1050.0
2023-09-13 12:10:00,259.92,260.13,259.88,260.13,2756.0,251.9397,252.1432,251.9009,252.1432,2756.0
2023-09-13 12:20:00,260.12,260.17,260.01,260.04,1434.0,252.1335,252.182,252.0269,252.056,1434.0
2023-09-13 12:30:00,260.0,260.05,259.7,259.7,2024.0,252.0172,252.0657,251.7264,251.7264,2024.0
2023-09-13 12:40:00,259.7,259.75,259.57,259.71,2265.0,251.7264,251.7749,251.6004,251.7361,2265.0
2023-09-13 12:50:00,259.76,259.85,259.76,259.85,912.0,251.7846,251.8718,251.7846,251.8718,912.0
2023-09-13 13:00:00,259.96,259.96,259.79,259.89,2962.0,251.9784,251.9784,251.8137,251.9106,2962.0
2023-09-13 13:10:00,259.88,259.9,259.59,259.59,9157.0,251.9009,251.9203,251.6198,251.6198,9157.0
2023-09-13 13:20:00,259.53,260.24,259.53,260.24,6451.0,251.5616,252.2498,251.5616,252.2498,6451.0
2023-09-13 13:30:00,260.17,260.17,260.04,260.04,2375.0,252.182,252.182,252.056,252.056,2375.0
2023-09-13 13:40:00,260.2,260.43,260.01,260.43,7187.0,252.2111,252.434,252.0269,252.434,7187.0
2023-09-13 13:50:00,260.58,260.58,260.33,260.33,7362.0,252.5794,252.5794,252.3371,252.3371,7362.0
2023-09-13 14:00:00,260.35,260.64,260.29,260.4,6259.0,252.3565,252.6376,252.2983,252.4049,6259.0
2023-09-13 14:10:00,260.27,260.42,260.19,260.24,7263.0,252.2789,252.4243,252.2014,252.2498,7263.0
2023-09-13 14:20:00,260.24,260.3,260.19,260.22,7445.0,252.2498,252.308,252.2014,252.2305,7445.0
2023-09-13 14:30:00,260.23,260.72,260.19,260.38,12394.0,252.2401,252.7151,252.2014,252.3855,12394.0
2023-09-13 14:40:00,260.21,260.27,260.04,260.07,5078.0,252.2208,252.2789,252.056,252.0851,5078.0
2023-09-13 14:50:00,260.03,260.13,259.62,260.02,5108.0,252.0463,252.1432,251.6489,252.0366,5108.0
2023-09-13 15:00:00,260.02,260.06,259.62,259.7,3813.0,252.0366,252.0754,251.6489,251.7264,3813.0
2023-09-13 15:10:00,259.63,260.08,259.63,259.97,5524.0,251.6586,252.0948,251.6586,251.9881,5524.0
2023-09-13 15:20:00,259.96,260.18,259.89,260.13,5162.0,251.9784,252.1917,251.9106,252.1432,5162.0
2023-09-13 15:30:00,260.18,260.35,260.11,260.25,23240.0,252.1917,252.3565,252.1238,252.2595,23240.0
2023-09-13 15:40:00,260.25,260.35,260.14,260.18,17429.0,252.2595,252.3565,252.1529,252.1917,17429.0
2023-09-13 15:50:00,260.06,260.3,260.06,260.24,55805.0,252.0754,252.308,252.0754,252.2498,55805.0
2023-09-14 09:30:00,261.25,261.5,260.26,260.53,10143.0,253.2288,253.4712,252.2692,252.5309,10143.0
2023-09-14 09:40:00,260.51,260.82,260.38,260.82,4480.0,252.5116,252.812,252.3855,252.812,4480.0
2023-09-14 09:50:00,260.96,261.21,260.86,261.21,2997.0,252.9477,253.1901,252.8508,253.1901,2997.0
2023-09-14 10:00:00,261.16,261.24,260.71,261.12,4176.0,253.1416,253.2191,252.7054,253.1028,4176.0
2023-09-14 10:10:00,261.03,261.49,261.03,261.38,1614.0,253.0156,253.4615,253.0156,253.3548,1614.0
2023-09-14 10:20:00,261.63,261.68,261.47,261.68,2685.0,253.5972,253.6456,253.4421,253.6456,2685.0
2023-09-14 10:30:00,261.77,262.06,261.66,261.86,4003.0,253.7329,254.014,253.6262,253.8201,4003.0
2023-09-14 10:40:00,261.87,262.0,261.72,261.9,1731.0,253.8298,253.9558,253.6844,253.8589,1731.0
2023-09-14 10:50:00,261.69,261.76,261.25,261.25,4191.0,253.6553,253.7232,253.2288,253.2288,4191.0
2023-09-14 11:00:00,261.18,261.18,260.96,261.11,1560.0,253.161,253.161,252.9477,253.0931,1560.0
2023-09-14 11:10:00,261.1,261.22,260.88,261.12,3856.0,253.0834,253.1998,252.8702,253.1028,3856.0
2023-09-14 11:20:00,261.16,261.26,261.08,261.23,1923.0,253.1416,253.2385,253.064,253.2094,1923.0
2023-09-14 11:30:00,261.2,261.32,261.07,261.17,4494.0,253.1804,253.2967,253.0544,253.1513,4494.0
2023-09-14 11:40:00,261.09,261.58,261.09,261.35,3287.0,253.0737,253.5487,253.0737,253.3258,3287.0
2023-09-14 11:50:00,261.29,261.48,261.24,261.32,5370.0,253.2676,253.4518,253.2191,253.2967,5370.0
2023-09-14 12:00:00,261.28,261.57,261.27,261.52,10665.0,253.2579,253.539,253.2482,253.4905,10665.0
2023-09-14 12:10:00,261.5,261.54,261.12,261.34,11105.0,253.4712,253.5099,253.1028,253.3161,11105.0
2023-09-14 12:20:00,261.3,261.47,261.22,261.47,7819.0,253.2773,253.4421,253.1998,253.4421,7819.0
2023-09-14 12:30:00,261.47,261.66,261.43,261.66,8149.0,253.4421,253.6262,253.4033,253.6262,8149.0
2023-09-14 12:40:00,261.6,261.64,261.48,261.55,9247.0,253.5681,253.6069,253.4518,253.5196,9247.0
2023-09-14 12:50:00,261.62,261.71,261.51,261.63,7073.0,253.5875,253.6747,253.4808,253.5972,7073.0
2023-09-14 13:00:00,261.63,261.79,261.56,261.67,8075.0,253.5972,253.7523,253.5293,253.6359,8075.0
2023-09-14 13:10:00,261.53,261.6,261.53,261.57,3545.0,253.5002,253.5681,253.5002,253.539,3545.0
2023-09-14 13:20:00,261.57,261.57,261.3,261.34,3435.0,253.539,253.539,253.2773,253.3161,3435.0
2023-09-14 13:30:00,261.35,261.56,261.33,261.41,4124.0,253.3258,253.5293,253.3064,253.3839,4124.0
2023-09-14 13:40:00,261.45,261.55,261.45,261.52,1987.0,253.4227,253.5196,253.4227,253.4905,1987.0
2023-09-14 13:50:00,261.52,261.65,261.5,261.6,4339.0,253.4905,253.6165,253.4712,253.5681,4339.0
2023-09-14 14:00:00,261.6,262.1,261.59,261.96,7935.0,253.5681,254.0527,253.5584,253.917,7935.0
2023-09-14 14:10:00,261.89,261.99,261.84,261.89,2507.0,253.8492,253.9461,253.8007,253.8492,2507.0
2023-09-14 14:20:00,261.87,262.01,261.66,261.75,6744.0,253.8298,253.9655,253.6262,253.7135,6744.0
2023-09-14 14:30:00,261.79,261.88,261.71,261.75,6436.0,253.7523,253.8395,253.6747,253.7135,6436.0
2023-09-14 14:40:00,261.77,262.01,261.74,261.97,4209.0,253.7329,253.9655,253.7038,253.9267,4209.0
2023-09-14 14:50:00,262.01,262.45,261.99,262.4,2677.0,253.9655,254.392,253.9461,254.3435,2677.0
2023-09-14 15:00:00,262.51,263.05,262.46,263.02,1700.0,254.4501,254.9736,254.4017,254.9445,1700.0
2023-09-14 15:10:00,263.12,263.14,262.93,262.95,3337.0,255.0414,255.0608,254.8572,254.8766,3337.0
2023-09-14 15:20:00,262.95,262.99,262.63,262.63,5467.0,254.8766,254.9154,254.5665,254.5665,5467.0
2023-09-14 15:30:00,262.57,262.57,262.25,262.25,13217.0,254.5083,254.5083,254.1981,254.1981,13217.0
2023-09-14 15:40:00,262.28,262.88,262.27,262.5,16028.0,254.2272,254.8088,254.2175,254.4405,16028.0
2023-09-14 15:50:00,262.51,262.88,262.47,262.86,46816.0,254.4501,254.8088,254.4114,254.7894,46816.0
2023-09-15 09:30:00,261.55,262.28,260.47,261.41,158168.0,253.5196,254.2272,252.4728,253.3839,158168.0
2023-09-15 09:40:00,261.22,261.43,260.62,261.16,8513.0,253.1998,253.4033,252.6182,253.1416,8513.0
2023-09-15 09:50:00,261.32,261.32,260.75,261.0,5791.0,253.2967,253.2967,252.7442,252.9865,5791.0
2023-09-15 10:00:00,261.0,261.51,260.9,261.06,6950.0,252.9865,253.4808,252.8896,253.0447,6950.0
2023-09-15 10:10:00,261.12,261.51,260.96,261.27,3298.0,253.1028,253.4808,252.9477,253.2482,3298.0
2023-09-15 10:20:00,261.1,261.36,261.1,261.36,3050.0,253.0834,253.3355,253.0834,253.3355,3050.0
2023-09-15 10:30:00,261.38,261.58,261.31,261.5,2958.0,253.3548,253.5487,253.287,253.4712,2958.0
2023-09-15 10:40:00,261.48,261.48,261.22,261.29,2331.0,253.4518,253.4518,253.1998,253.2676,2331.0
2023-09-15 10:50:00,261.2,261.23,260.71,260.71,4128.0,253.1804,253.2094,252.7054,252.7054,4128.0
2023-09-15 11:00:00,260.51,260.65,260.14,260.56,4618.0,252.5116,252.6473,252.1529,252.56,4618.0
2023-09-15 11:10:00,260.61,260.95,260.54,260.94,1100.0,252.6085,252.938,252.5406,252.9283,1100.0
2023-09-15 11:20:00,260.93,261.22,260.86,261.22,1750.0,252.9187,253.1998,252.8508,253.1998,1750.0
2023-09-15 11:30:00,261.25,261.39,260.87,260.93,3939.0,253.2288,253.3645,252.8605,252.9187,3939.0
2023-09-15 11:40:00,260.93,261.14,260.93,260.95,1703.0,252.9187,253.1222,252.9187,252.938,1703.0
2023-09-15 11:50:00,260.94,260.94,260.61,260.62,3647.0,252.9283,252.9283,252.6085,252.6182,3647.0
2023-09-15 12:00:00,260.67,261.07,260.67,261.06,5160.0,252.6666,253.0544,252.6666,253.0447,5160.0
2023-09-15 12:10:00,260.98,261.31,260.87,261.26,4907.0,252.9671,253.287,252.8605,253.2385,4907.0
2023-09-15 12:20:00,261.27,261.42,261.27,261.35,3506.0,253.2482,253.3936,253.2482,253.3258,3506.0
2023-09-15 12:30:00,261.35,261.36,261.05,261.23,13427.0,253.3258,253.3355,253.035,253.2094,13427.0
2023-09-15 12:40:00,261.19,261.48,261.06,261.48,5512.0,253.1707,253.4518,253.0447,253.4518,5512.0
2023-09-15 12:50:00,261.44,261.44,261.15,261.28,2812.0,253.413,253.413,253.1319,253.2579,2812.0
2023-09-15 13:00:00,261.2,261.25,261.02,261.19,8268.0,253.1804,253.2288,253.0059,253.1707,8268.0
2023-09-15 13:10:00,261.15,261.15,261.04,261.12,5117.0,253.1319,253.1319,253.0253,253.1028,5117.0
2023-09-15 13:20:00,261.05,261.09,260.83,260.94,16246.0,253.035,253.0737,252.8217,252.9283,16246.0
2023-09-15 13:30:00,260.9,261.17,260.84,261.05,5083.0,252.8896,253.1513,252.8314,253.035,5083.0
2023-09-15 13:40:00,261.0,261.21,260.99,261.02,5106.0,252.9865,253.1901,252.9768,253.0059,5106.0
2023-09-15 13:50:00,260.98,260.98,260.84,260.92,6721.0,252.9671,252.9671,252.8314,252.909,6721.0
2023-09-15 14:00:00,261.0,261.03,260.87,260.9,9451.0,252.9865,253.0156,252.8605,252.8896,9451.0
2023-09-15 14:10:00,260.9,261.13,260.89,261.03,6602.0,252.8896,253.1125,252.8799,253.0156,6602.0
2023-09-15 14:20:00,261.06,261.09,260.9,260.96,5114.0,253.0447,253.0737,252.8896,252.9477,5114.0
2023-09-15 14:30:00,260.96,261.22,260.9,261.06,12301.0,252.9477,253.1998,252.8896,253.0447,12301.0
2023-09-15 14:40:00,261.05,261.07,260.93,260.93,5942.0,253.035,253.0544,252.9187,252.9187,5942.0
2023-09-15 14:50:00,260.93,261.59,260.9,261.42,10887.0,252.9187,253.5584,252.8896,253.3936,10887.0
2023-09-15 15:00:00,261.43,261.43,260.97,261.1,6233.0,253.4033,253.4033,252.9574,253.0834,6233.0
2023-09-15 15:10:00,261.1,261.1,260.94,260.96,10480.0,253.0834,253.0834,252.9283,252.9477,10480.0
2023-09-15 15:20:00,260.95,261.02,260.67,260.7,22534.0,252.938,253.0059,252.6666,252.6957,22534.0
2023-09-15 15:30:00,260.69,260.77,259.62,259.62,26389.0,252.686,252.7636,251.6489,251.6489,26389.0
2023-09-15 15:40:00,259.62,260.24,259.57,260.02,39425.0,251.6489,252.2498,251.6004,252.0366,39425.0
2023-09-15 15:50:00,259.96,260.75,259.78,260.31,109940.0,251.9784,252.7442,251.804,252.3177,109940.0
2023-09-18 09:30:00,261.68,261.87,260.99,261.32,11911.0,253.6456,253.8298,252.9768,253.2967,11911.0
2023-09-18 09:40:00,261.49,261.55,259.95,259.95,9134.0,253.4615,253.5196,251.9687,251.9687,9134.0
2023-09-18 09:50:00,259.58,260.15,259.58,259.93,7281.0,251.6101,252.1626,251.6101,251.9494,7281.0
2023-09-18 10:00:00,259.92,259.99,259.71,259.71,3294.0,251.9397,252.0075,251.7361,251.7361,3294.0
2023-09-18 10:10:00,259.86,259.97,259.65,259.81,3124.0,251.8815,251.9881,251.678,251.833,3124.0
2023-09-18 10:20:00,259.66,259.87,259.44,259.67,4937.0,251.6876,251.8912,251.4744,251.6973,4937.0
2023-09-18 10:30:00,259.74,259.9,259.34,259.59,7190.0,251.7652,251.9203,251.3775,251.6198,7190.0
2023-09-18 10:40:00,259.48,259.89,259.4,259.85,5880.0,251.5132,251.9106,251.4356,251.8718,5880.0
2023-09-18 10:50:00,259.76,260.01,259.74,259.77,2356.0,251.7846,252.0269,251.7652,251.7943,2356.0
2023-09-18 11:00:00,259.7,259.71,259.4,259.41,3676.0,251.7264,251.7361,251.4356,251.4453,3676.0
2023-09-18 11:10:00,259.43,259.49,259.37,259.43,2490.0,251.4647,251.5229,251.4066,251.4647,2490.0
2023-09-18 11:20:00,259.45,259.64,259.35,259.64,4760.0,251.4841,251.6683,251.3872,251.6683,4760.0
2023-09-18 11:30:00,259.89,260.12,259.83,260.0,5262.0,251.9106,252.1335,251.8524,252.0172,5262.0
2023-09-18 11:40:00,259.99,260.45,259.96,260.15,7523.0,252.0075,252.4534,251.9784,252.1626,7523.0
2023-09-18 11:50:00,260.25,260.33,260.21,260.3,2877.0,252.2595,252.3371,252.2208,252.308,2877.0
2023-09-18 12:00:00,260.33,260.81,260.33,260.79,2967.0,252.3371,252.8023,252.3371,252.783,2967.0
2023-09-18 12:10:00,260.91,260.95,260.77,260.77,2811.0,252.8993,252.938,252.7636,252.7636,2811.0
2023-09-18 12:20:00,260.81,260.86,260.58,260.64,6045.0,252.8023,252.8508,252.5794,252.6376,6045.0
2023-09-18 12:30:00,260.7,260.79,260.63,260.64,5716.0,252.6957,252.783,252.6279,252.6376,5716.0
2023-09-18 12:40:00,260.64,261.0,260.58,261.0,6618.0,252.6376,252.9865,252.5794,252.9865,6618.0
2023-09-18 12:50:00,261.0,261.37,261.0,261.37,3262.0,252.9865,253.3451,252.9865,253.3451,3262.0
2023-09-18 13:00:00,261.41,261.52,261.05,261.05,3943.0,253.3839,253.4905,253.035,253.035,3943.0
2023-09-18 13:10:00,261.05,261.27,261.05,261.15,4606.0,253.035,253.2482,253.035,253.1319,4606.0
2023-09-18 13:20:00,261.16,261.28,261.08,261.19,3443.0,253.1416,253.2579,253.064,253.1707,3443.0
2023-09-18 13:30:00,261.06,261.39,261.06,261.13,4216.0,253.0447,253.3645,253.0447,253.1125,4216.0
2023-09-18 13:40:00,261.13,261.28,260.86,260.9,4442.0,253.1125,253.2579,252.8508,252.8896,4442.0
2023-09-18 13:50:00,261.01,261.04,260.83,260.92,6699.0,252.9962,253.0253,252.8217,252.909,6699.0
2023-09-18 14:00:00,260.93,261.37,260.82,261.29,13678.0,252.9187,253.3451,252.812,253.2676,13678.0
2023-09-18 14:10:00,261.21,261.27,261.1,261.1,4695.0,253.1901,253.2482,253.0834,253.0834,4695.0
2023-09-18 14:20:00,261.05,261.09,260.9,260.97,2981.0,253.035,253.0737,252.8896,252.9574,2981.0
2023-09-18 14:30:00,261.03,261.12,260.95,260.95,7062.0,253.0156,253.1028,252.938,252.938,7062.0
2023-09-18 14:40:00,260.94,261.08,260.94,261.06,4346.0,252.9283,253.064,252.9283,253.0447,4346.0
2023-09-18 14:50:00,261.07,261.13,260.84,261.11,9430.0,253.0544,253.1125,252.8314,253.0931,9430.0
2023-09-18 15:00:00,261.17,261.39,261.1,261.18,5257.0,253.1513,253.3645,253.0834,253.161,5257.0
2023-09-18 15:10:00,261.12,261.23,261.02,261.22,5918.0,253.1028,253.2094,253.0059,253.1998,5918.0
2023-09-18 15:20:00,261.17,261.17,261.0,261.08,4373.0,253.1513,253.1513,252.9865,253.064,4373.0
2023-09-18 15:30:00,261.05,261.25,260.83,261.12,9537.0,253.035,253.2288,252.8217,253.1028,9537.0
2023-09-18 15:40:00,261.12,261.19,260.58,260.58,19884.0,253.1028,253.1707,252.5794,252.5794,19884.0
2023-09-18 15:50:00,260.61,260.83,260.47,260.62,59635.0,252.6085,252.8217,252.4728,252.6182,59635.0
2023-09-19 09:30:00,260.43,260.97,260.03,260.31,8007.0,252.434,252.9574,252.0463,252.3177,8007.0
2023-09-19 09:40:00,260.3,261.15,260.17,261.15,3459.0,252.308,253.1319,252.182,253.1319,3459.0
2023-09-19 09:50:00,261.33,261.35,260.66,260.81,3680.0,253.3064,253.3258,252.6569,252.8023,3680.0
2023-09-19 10:00:00,260.69,260.88,260.36,260.53,8750.0,252.686,252.8702,252.3662,252.5309,8750.0
2023-09-19 10:10:00,260.48,260.54,260.2,260.2,2281.0,252.4825,252.5406,252.2111,252.2111,2281.0
2023-09-19 10:20:00,260.42,260.67,260.26,260.67,4942.0,252.4243,252.6666,252.2692,252.6666,4942.0
2023-09-19 10:30:00,260.75,260.75,260.26,260.62,17117.0,252.7442,252.7442,252.2692,252.6182,17117.0
2023-09-19 10:40:00,260.43,260.84,260.41,260.47,2275.0,252.434,252.8314,252.4146,252.4728,2275.0
2023-09-19 10:50:00,260.56,260.73,260.53,260.58,3148.0,252.56,252.7248,252.5309,252.5794,3148.0
2023-09-19 11:00:00,260.55,260.73,260.41,260.68,3668.0,252.5503,252.7248,252.4146,252.6763,3668.0
2023-09-19 11:10:00,260.65,260.68,260.27,260.27,5430.0,252.6473,252.6763,252.2789,252.2789,5430.0
2023-09-19 11:20:00,260.35,260.35,260.14,260.16,3117.0,252.3565,252.3565,252.1529,252.1723,3117.0
2023-09-19 11:30:00,260.26,260.35,260.16,260.22,2513.0,252.2692,252.3565,252.1723,252.2305,2513.0
2023-09-19 11:40:00,260.09,260.41,260.06,260.4,3226.0,252.1044,252.4146,252.0754,252.4049,3226.0
2023-09-19 11:50:00,260.3,260.39,260.03,260.07,4438.0,252.308,252.3952,252.0463,252.0851,4438.0
2023-09-19 12:00:00,259.91,259.97,259.49,259.49,4294.0,251.93,251.9881,251.5229,251.5229,4294.0
2023-09-19 12:10:00,259.47,259.47,259.24,259.31,1696.0,251.5035,251.5035,251.2805,251.3484,1696.0
2023-09-19 12:20:00,259.41,259.45,259.33,259.42,3641.0,251.4453,251.4841,251.3678,251.455,3641.0
2023-09-19 12:30:00,259.41,259.58,259.41,259.51,2096.0,251.4453,251.6101,251.4453,251.5423,2096.0
2023-09-19 12:40:00,259.46,259.98,259.29,259.86,24564.0,251.4938,251.9978,251.329,251.8815,24564.0
2023-09-19 12:50:00,259.91,260.62,259.91,260.03,7608.0,251.93,252.6182,251.93,252.0463,7608.0
2023-09-19 13:00:00,260.02,260.1,259.84,260.0,5602.0,252.0366,252.1141,251.8621,252.0172,5602.0
2023-09-19 13:10:00,260.01,260.22,259.94,260.08,10614.0,252.0269,252.2305,251.9591,252.0948,10614.0
2023-09-19 13:20:00,260.0,260.12,259.92,259.92,4169.0,252.0172,252.1335,251.9397,251.9397,4169.0
2023-09-19 13:30:00,260.02,260.36,259.96,260.36,6825.0,252.0366,252.3662,251.9784,252.3662,6825.0
2023-09-19 13:40:00,260.4,260.71,260.3,260.51,15235.0,252.4049,252.7054,252.308,252.5116,15235.0
2023-09-19 13:50:00,260.49,260.84,260.43,260.48,10256.0,252.4922,252.8314,252.434,252.4825,10256.0
2023-09-19 14:00:00,260.46,260.67,260.38,260.5,4994.0,252.4631,252.6666,252.3855,252.5019,4994.0
2023-09-19 14:10:00,260.47,260.7,260.47,260.59,9275.0,252.4728,252.6957,252.4728,252.5891,9275.0
2023-09-19 14:20:00,260.7,261.07,260.58,260.9,9007.0,252.6957,253.0544,252.5794,252.8896,9007.0
2023-09-19 14:30:00,260.85,261.64,260.77,261.62,3062.0,252.8411,253.6069,252.7636,253.5875,3062.0
2023-09-19 14:40:00,261.57,261.65,261.26,261.26,2415.0,253.539,253.6165,253.2385,253.2385,2415.0
2023-09-19 14:50:00,261.31,261.46,261.3,261.46,2117.0,253.287,253.4324,253.2773,253.4324,2117.0
2023-09-19 15:00:00,261.34,261.56,261.34,261.45,6879.0,253.3161,253.5293,253.3161,253.4227,6879.0
2023-09-19 15:10:00,261.42,261.42,260.96,261.0,6611.0,253.3936,253.3936,252.9477,252.9865,6611.0
2023-09-19 15:20:00,261.0,261.26,260.95,261.19,6486.0,252.9865,253.2385,252.938,253.1707,6486.0
2023-09-19 15:30:00,261.16,261.42,261.04,261.29,27007.0,253.1416,253.3936,253.0253,253.2676,27007.0
2023-09-19 15:40:00,261.27,261.44,260.65,260.65,32725.0,253.2482,253.413,252.6473,252.6473,32725.0
2023-09-19 15:50:00,260.57,260.84,259.71,260.06,129167.0,252.5697,252.8314,251.7361,252.0754,129167.0
2023-09-20 09:30:00,261.79,261.95,261.15,261.81,9191.0,253.7523,253.9073,253.1319,253.7716,9191.0
2023-09-20 09:40:00,261.75,261.75,260.84,261.03,1589.0,253.7135,253.7135,252.8314,253.0156,1589.0
2023-09-20 09:50:00,261.0,261.1,260.74,261.1,3352.0,252.9865,253.0834,252.7345,253.0834,3352.0
2023-09-20 10:00:00,261.14,261.31,261.11,261.28,2167.0,253.1222,253.287,253.0931,253.2579,2167.0
2023-09-20 10:10:00,261.24,261.76,261.23,261.54,2981.0,253.2191,253.7232,253.2094,253.5099,2981.0
2023-09-20 10:20:00,261.6,262.2,261.49,262.2,4978.0,253.5681,254.1497,253.4615,254.1497,4978.0
2023-09-20 10:30:00,262.2,262.31,261.97,262.21,5983.0,254.1497,254.2563,253.9267,254.1594,5983.0
2023-09-20 10:40:00,262.18,262.45,261.96,262.29,3345.0,254.1303,254.392,253.917,254.2369,3345.0
2023-09-20 10:50:00,262.5,262.55,262.0,262.19,10794.0,254.4405,254.4889,253.9558,254.14,10794.0
2023-09-20 11:00:00,262.06,262.42,261.86,262.4,3205.0,254.014,254.3629,253.8201,254.3435,3205.0
2023-09-20 11:10:00,262.46,262.5,262.18,262.23,2895.0,254.4017,254.4405,254.1303,254.1787,2895.0
2023-09-20 11:20:00,262.27,262.79,262.25,262.65,15278.0,254.2175,254.7215,254.1981,254.5858,15278.0
2023-09-20 11:30:00,262.49,262.74,262.38,262.48,6198.0,254.4308,254.6731,254.3241,254.4211,6198.0
2023-09-20 11:40:00,262.57,262.71,262.47,262.57,3613.0,254.5083,254.644,254.4114,254.5083,3613.0
2023-09-20 11:50:00,262.46,262.56,262.3,262.48,3937.0,254.4017,254.4986,254.2466,254.4211,3937.0
2023-09-20 12:00:00,262.53,263.03,262.48,262.98,6263.0,254.4695,254.9542,254.4211,254.9057,6263.0
2023-09-20 12:10:00,263.05,263.3,262.92,262.97,9616.0,254.9736,255.2159,254.8476,254.896,9616.0
2023-09-20 12:20:00,262.98,263.46,262.97,263.24,1955.0,254.9057,255.371,254.896,255.1577,1955.0
2023-09-20 12:30:00,263.35,263.54,263.24,263.53,2402.0,255.2644,255.4485,255.1577,255.4388,2402.0
2023-09-20 12:40:00,263.44,263.66,263.28,263.28,4002.0,255.3516,255.5648,255.1965,255.1965,4002.0
2023-09-20 12:50:00,263.32,263.54,263.32,263.37,2938.0,255.2353,255.4485,255.2353,255.2837,2938.0
2023-09-20 13:00:00,263.42,263.42,263.1,263.11,3752.0,255.3322,255.3322,255.022,255.0317,3752.0
2023-09-20 13:10:00,263.17,263.26,263.07,263.16,3804.0,255.0899,255.1771,254.993,255.0802,3804.0
2023-09-20 13:20:00,263.22,263.34,263.06,263.15,3432.0,255.1383,255.2547,254.9833,255.0705,3432.0
2023-09-20 13:30:00,263.16,263.16,262.96,262.99,3954.0,255.0802,255.0802,254.8863,254.9154,3954.0
2023-09-20 13:40:00,263.07,263.07,262.81,262.94,3427.0,254.993,254.993,254.7409,254.8669,3427.0
2023-09-20 13:50:00,262.99,263.07,262.87,262.93,4111.0,254.9154,254.993,254.7991,254.8572,4111.0
2023-09-20 14:00:00,262.8,262.8,262.13,262.31,5272.0,254.7312,254.7312,254.0818,254.2563,5272.0
2023-09-20 14:10:00,262.34,262.53,262.26,262.43,2107.0,254.2854,254.4695,254.2078,254.3726,2107.0
2023-09-20 14:20:00,262.47,262.64,262.4,262.42,3927.0,254.4114,254.5762,254.3435,254.3629,3927.0
2023-09-20 14:30:00,262.38,262.59,262.11,262.24,8944.0,254.3241,254.5277,254.0624,254.1884,8944.0
2023-09-20 14:40:00,262.1,262.44,262.0,262.09,10058.0,254.0527,254.3823,253.9558,254.043,10058.0
2023-09-20 14:50:00,261.98,262.18,261.78,261.84,4524.0,253.9364,254.1303,253.7426,253.8007,4524.0
2023-09-20 15:00:00,261.77,262.06,261.58,262.05,11018.0,253.7329,254.014,253.5487,254.0043,11018.0
2023-09-20 15:10:00,262.05,262.27,261.93,262.02,13115.0,254.0043,254.2175,253.888,253.9752,13115.0
2023-09-20 15:20:00,262.04,262.44,261.94,262.38,13532.0,253.9946,254.3823,253.8976,254.3241,13532.0
2023-09-20 15:30:00,262.45,262.48,262.1,262.18,22992.0,254.392,254.4211,254.0527,254.1303,22992.0
2023-09-20 15:40:00,262.14,262.42,262.13,262.34,29468.0,254.0915,254.3629,254.0818,254.2854,29468.0
2023-09-20 15:50:00,262.3,262.47,261.76,261.9,51272.0,254.2466,254.4114,253.7232,253.8589,51272.0
2023-09-21 09:30:00,260.82,261.45,259.57,259.84,7470.0,252.812,253.4227,251.6004,251.8621,7470.0
2023-09-21 09:40:00,259.79,259.79,258.63,258.97,5271.0,251.8137,251.8137,250.6893,251.0188,5271.0
2023-09-21 09:50:00,259.15,259.51,258.6,258.6,4684.0,251.1933,251.5423,250.6602,250.6602,4684.0
2023-09-21 10:00:00,258.55,258.81,258.36,258.56,5128.0,250.6117,250.8637,250.4276,250.6214,5128.0
2023-09-21 10:10:00,258.35,258.69,258.34,258.34,6843.0,250.4179,250.7474,250.4082,250.4082,6843.0
2023-09-21 10:20:00,258.33,258.38,258.17,258.33,2367.0,250.3985,250.4469,250.2434,250.3985,2367.0
2023-09-21 10:30:00,258.29,258.53,258.26,258.39,4444.0,250.3597,250.5923,250.3306,250.4566,4444.0
2023-09-21 10:40:00,258.41,258.41,257.85,257.86,5894.0,250.476,250.476,249.9332,249.9429,5894.0
2023-09-21 10:50:00,258.05,258.12,257.81,257.9,5189.0,250.1271,250.1949,249.8944,249.9817,5189.0
2023-09-21 11:00:00,257.94,258.58,257.94,258.47,3077.0,250.0205,250.6408,250.0205,250.5342,3077.0
2023-09-21 11:10:00,258.38,258.57,258.26,258.37,8292.0,250.4469,250.6311,250.3306,250.4373,8292.0
2023-09-21 11:20:00,258.38,258.59,258.35,258.37,10403.0,250.4469,250.6505,250.4179,250.4373,10403.0
2023-09-21 11:30:00,258.27,258.5,258.26,258.29,3976.0,250.3403,250.5633,250.3306,250.3597,3976.0
2023-09-21 11:40:00,258.23,258.49,258.22,258.33,2207.0,250.3016,250.5536,250.2919,250.3985,2207.0
2023-09-21 11:50:00,258.37,258.41,258.17,258.18,2875.0,250.4373,250.476,250.2434,250.2531,2875.0
2023-09-21 12:00:00,258.1,258.13,257.93,258.12,4471.0,250.1755,250.2046,250.0108,250.1949,4471.0
2023-09-21 12:10:00,258.0,258.0,257.57,257.63,2406.0,250.0786,250.0786,249.6618,249.72,2406.0
2023-09-21 12:20:00,257.62,257.63,257.45,257.52,1726.0,249.7103,249.72,249.5455,249.6134,1726.0
2023-09-21 12:30:00,257.5,257.62,257.49,257.56,4623.0,249.594,249.7103,249.5843,249.6521,4623.0
2023-09-21 12:40:00,257.56,257.58,257.28,257.35,10148.0,249.6521,249.6715,249.3807,249.4486,10148.0
2023-09-21 12:50:00,257.31,257.58,257.29,257.47,8565.0,249.4098,249.6715,249.3904,249.5649,8565.0
2023-09-21 13:00:00,257.37,257.43,257.19,257.19,4756.0,249.468,249.5261,249.2935,249.2935,4756.0
2023-09-21 13:10:00,257.17,257.73,257.15,257.71,7829.0,249.2741,249.8169,249.2547,249.7975,7829.0
2023-09-21 13:20:00,257.73,257.9,257.55,257.88,5900.0,249.8169,249.9817,249.6424,249.9623,5900.0
2023-09-21 13:30:00,257.88,258.6,257.81,258.34,7126.0,249.9623,250.6602,249.8944,250.4082,7126.0
2023-09-21 13:40:00,258.33,258.59,258.25,258.37,6845.0,250.3985,250.6505,250.3209,250.4373,6845.0
2023-09-21 13:50:00,258.47,258.51,258.31,258.35,8280.0,250.5342,250.573,250.3791,250.4179,8280.0
2023-09-21 14:00:00,258.42,258.45,258.08,258.09,3313.0,250.4857,250.5148,250.1562,250.1659,3313.0
2023-09-21 14:10:00,258.03,258.09,257.96,257.97,4212.0,250.1077,250.1659,250.0398,250.0495,4212.0
2023-09-21 14:20:00,257.99,258.07,257.76,257.77,3151.0,250.0689,250.1465,249.846,249.8557,3151.0
2023-09-21 14:30:00,257.8,257.87,257.6,257.82,3809.0,249.8848,249.9526,249.6909,249.9041,3809.0
2023-09-21 14:40:00,257.79,257.98,257.79,257.85,2985.0,249.8751,250.0592,249.8751,249.9332,2985.0
2023-09-21 14:50:00,257.89,258.0,257.81,257.9,2659.0,249.972,250.0786,249.8944,249.9817,2659.0
2023-09-21 15:00:00,257.81,257.87,257.69,257.83,3846.0,249.8944,249.9526,249.7781,249.9138,3846.0
2023-09-21 15:10:00,257.85,257.85,257.67,257.78,5002.0,249.9332,249.9332,249.7587,249.8654,5002.0
2023-09-21 15:20:00,257.79,257.79,257.4,257.45,7625.0,249.8751,249.8751,249.497,249.5455,7625.0
2023-09-21 15:30:00,257.4,257.42,256.89,257.04,17280.0,249.497,249.5164,249.0027,249.1481,17280.0
2023-09-21 15:40:00,257.06,257.25,256.82,257.04,29018.0,249.1675,249.3516,248.9348,249.1481,29018.0
2023-09-21 15:50:00,257.01,257.26,256.41,256.53,75123.0,249.119,249.3613,248.5374,248.6537,75123.0
2023-09-22 09:30:00,260.0,261.89,259.39,261.61,39848.0,252.0172,253.8492,251.4259,253.5778,39848.0
2023-09-22 09:40:00,261.41,261.48,260.47,260.47,15819.0,253.3839,253.4518,252.4728,252.4728,15819.0
2023-09-22 09:50:00,260.42,260.79,260.42,260.74,7304.0,252.4243,252.783,252.4243,252.7345,7304.0
2023-09-22 10:00:00,260.76,260.91,260.03,260.03,11408.0,252.7539,252.8993,252.0463,252.0463,11408.0
2023-09-22 10:10:00,259.92,260.0,259.18,259.4,8971.0,251.9397,252.0172,251.2224,251.4356,8971.0
2023-09-22 10:20:00,259.31,260.15,259.26,260.15,4769.0,251.3484,252.1626,251.2999,252.1626,4769.0
2023-09-22 10:30:00,259.87,260.1,259.41,259.41,7069.0,251.8912,252.1141,251.4453,251.4453,7069.0
2023-09-22 10:40:00,259.54,259.54,259.02,259.33,6460.0,251.5713,251.5713,251.0673,251.3678,6460.0
2023-09-22 10:50:00,259.35,259.65,259.19,259.63,9228.0,251.3872,251.678,251.2321,251.6586,9228.0
2023-09-22 11:00:00,259.47,259.54,258.95,259.14,7137.0,251.5035,251.5713,250.9994,251.1836,7137.0
2023-09-22 11:10:00,259.03,259.03,258.61,258.9,5817.0,251.077,251.077,250.6699,250.951,5817.0
2023-09-22 11:20:00,258.88,259.73,258.59,259.6,17117.0,250.9316,251.7555,250.6505,251.6295,17117.0
2023-09-22 11:30:00,259.42,259.55,258.98,259.55,6636.0,251.455,251.581,251.0285,251.581,6636.0
2023-09-22 11:40:00,259.55,259.55,259.03,259.11,2835.0,251.581,251.581,251.077,251.1545,2835.0
2023-09-22 11:50:00,259.11,259.23,258.69,258.84,12014.0,251.1545,251.2709,250.7474,250.8928,12014.0
2023-09-22 12:00:00,258.76,259.03,258.68,258.92,4913.0,250.8153,251.077,250.7377,250.9704,4913.0
2023-09-22 12:10:00,258.92,259.03,258.77,258.8,10834.0,250.9704,251.077,250.825,250.8541,10834.0
2023-09-22 12:20:00,258.85,259.02,258.76,258.82,7342.0,250.9025,251.0673,250.8153,250.8734,7342.0
2023-09-22 12:30:00,258.88,259.22,258.78,259.22,10456.0,250.9316,251.2612,250.8347,251.2612,10456.0
2023-09-22 12:40:00,259.23,259.41,258.94,258.99,8030.0,251.2709,251.4453,250.9898,251.0382,8030.0
2023-09-22 12:50:00,258.99,259.08,258.85,258.86,2001.0,251.0382,251.1255,250.9025,250.9122,2001.0
2023-09-22 13:00:00,258.9,259.15,258.84,258.84,5295.0,250.951,251.1933,250.8928,250.8928,5295.0
2023-09-22 13:10:00,258.82,258.85,258.72,258.81,1702.0,250.8734,250.9025,250.7765,250.8637,1702.0
2023-09-22 13:20:00,258.69,258.69,258.25,258.47,2914.0,250.7474,250.7474,250.3209,250.5342,2914.0
2023-09-22 13:30:00,258.42,258.58,258.25,258.25,3581.0,250.4857,250.6408,250.3209,250.3209,3581.0
2023-09-22 13:40:00,258.29,258.34,258.14,258.19,3851.0,250.3597,250.4082,250.2143,250.2628,3851.0
2023-09-22 13:50:00,258.31,258.38,258.2,258.21,2570.0,250.3791,250.4469,250.2725,250.2822,2570.0
2023-09-22 14:00:00,258.2,258.35,258.08,258.12,2552.0,250.2725,250.4179,250.1562,250.1949,2552.0
2023-09-22 14:10:00,258.03,258.03,257.62,257.71,4009.0,250.1077,250.1077,249.7103,249.7975,4009.0
2023-09-22 14:20:00,257.69,258.03,257.65,257.84,2095.0,249.7781,250.1077,249.7394,249.9235,2095.0
2023-09-22 14:30:00,257.69,257.92,257.6,257.76,3071.0,249.7781,250.0011,249.6909,249.846,3071.0
2023-09-22 14:40:00,257.7,257.74,257.55,257.56,1400.0,249.7878,249.8266,249.6424,249.6521,1400.0
2023-09-22 14:50:00,257.56,257.75,257.41,257.42,5006.0,249.6521,249.8363,249.5067,249.5164,5006.0
2023-09-22 15:00:00,257.37,257.96,257.33,257.88,12045.0,249.468,250.0398,249.4292,249.9623,12045.0
2023-09-22 15:10:00,257.91,258.17,257.78,258.08,12423.0,249.9914,250.2434,249.8654,250.1562,12423.0
2023-09-22 15:20:00,258.09,258.11,257.91,257.93,11188.0,250.1659,250.1852,249.9914,250.0108,11188.0
2023-09-22 15:30:00,257.94,258.01,257.2,257.2,12114.0,250.0205,250.0883,249.3032,249.3032,12114.0
2023-09-22 15:40:00,257.22,257.27,256.38,256.48,20704.0,249.3226,249.371,248.5084,248.6053,20704.0
2023-09-22 15:50:00,256.4,256.51,255.91,256.12,93447.0,248.5277,248.6344,248.0528,248.2563,93447.0
2023-09-25 09:30:00,255.39,256.02,254.73,255.96,22974.0,247.5488,248.1594,246.909,248.1012,22974.0
2023-09-25 09:40:00,255.66,256.03,255.56,256.03,3300.0,247.8105,248.1691,247.7135,248.1691,3300.0
2023-09-25 09:50:00,256.0,256.56,255.9,256.15,12230.0,248.14,248.6828,248.0431,248.2854,12230.0
2023-09-25 10:00:00,256.25,256.35,255.99,256.04,5806.0,248.3823,248.4793,248.1303,248.1788,5806.0
2023-09-25 10:10:00,255.91,255.96,255.49,255.74,4561.0,248.0528,248.1012,247.6457,247.888,4561.0
2023-09-25 10:20:00,255.65,255.65,255.22,255.31,4701.0,247.8008,247.8008,247.384,247.4712,4701.0
2023-09-25 10:30:00,255.3,255.9,255.3,255.71,4460.0,247.4615,248.0431,247.4615,247.8589,4460.0
2023-09-25 10:40:00,255.7,256.12,255.7,256.03,18219.0,247.8492,248.2563,247.8492,248.1691,18219.0
2023-09-25 10:50:00,255.98,255.98,255.65,255.65,2435.0,248.1206,248.1206,247.8008,247.8008,2435.0
2023-09-25 11:00:00,255.63,255.72,255.5,255.72,2002.0,247.7814,247.8686,247.6554,247.8686,2002.0
2023-09-25 11:10:00,255.67,256.12,255.66,256.03,5436.0,247.8202,248.2563,247.8105,248.1691,5436.0
2023-09-25 11:20:00,256.0,256.02,255.73,255.8,3415.0,248.14,248.1594,247.8783,247.9462,3415.0
2023-09-25 11:30:00,255.77,256.12,255.73,255.9,6851.0,247.9171,248.2563,247.8783,248.0431,6851.0
2023-09-25 11:40:00,255.9,256.58,255.9,256.33,4527.0,248.0431,248.7022,248.0431,248.4599,4527.0
2023-09-25 11:50:00,256.4,256.56,256.4,256.42,1515.0,248.5277,248.6828,248.5277,248.5471,1515.0
2023-09-25 12:00:00,256.5,256.56,256.17,256.28,4934.0,248.6247,248.6828,248.3048,248.4114,4934.0
2023-09-25 12:10:00,256.33,256.41,256.17,256.18,5408.0,248.4599,248.5374,248.3048,248.3145,5408.0
2023-09-25 12:20:00,256.19,256.31,256.14,256.23,1681.0,248.3242,248.4405,248.2757,248.363,1681.0
2023-09-25 12:30:00,256.24,256.24,255.7,255.7,2807.0,248.3727,248.3727,247.8492,247.8492,2807.0
2023-09-25 12:40:00,255.86,256.0,255.86,255.87,3913.0,248.0043,248.14,248.0043,248.014,3913.0
2023-09-25 12:50:00,255.97,255.97,255.65,255.65,2976.0,248.1109,248.1109,247.8008,247.8008,2976.0
2023-09-25 13:00:00,255.66,255.97,255.59,255.97,1326.0,247.8105,248.1109,247.7426,248.1109,1326.0
2023-09-25 13:10:00,255.91,255.99,255.84,255.89,1188.0,248.0528,248.1303,247.9849,248.0334,1188.0
2023-09-25 13:20:00,255.85,255.93,255.44,255.63,4222.0,247.9946,248.0722,247.5972,247.7814,4222.0
2023-09-25 13:30:00,255.61,255.88,255.51,255.78,2300.0,247.762,248.0237,247.6651,247.9268,2300.0
2023-09-25 13:40:00,255.82,255.84,255.54,255.67,3033.0,247.9655,247.9849,247.6941,247.8202,3033.0
2023-09-25 13:50:00,255.54,255.9,255.54,255.9,3300.0,247.6941,248.0431,247.6941,248.0431,3300.0
2023-09-25 14:00:00,255.99,256.03,255.77,255.82,3905.0,248.1303,248.1691,247.9171,247.9655,3905.0
2023-09-25 14:10:00,255.76,255.86,255.67,255.8,3802.0,247.9074,248.0043,247.8202,247.9462,3802.0
2023-09-25 14:20:00,255.66,255.72,255.57,255.64,3584.0,247.8105,247.8686,247.7232,247.7911,3584.0
2023-09-25 14:30:00,255.6,256.13,255.58,255.88,9325.0,247.7523,248.266,247.7329,248.0237,9325.0
2023-09-25 14:40:00,255.86,255.93,255.8,255.89,2665.0,248.0043,248.0722,247.9462,248.0334,2665.0
2023-09-25 14:50:00,255.85,255.88,255.62,255.68,5029.0,247.9946,248.0237,247.7717,247.8298,5029.0
2023-09-25 15:00:00,255.62,255.62,255.25,255.26,2400.0,247.7717,247.7717,247.413,247.4227,2400.0
2023-09-25 15:10:00,255.26,255.87,255.25,255.87,4592.0,247.4227,248.014,247.413,248.014,4592.0
2023-09-25 15:20:00,255.88,256.01,255.8,255.95,6963.0,248.0237,248.1497,247.9462,248.0916,6963.0
2023-09-25 15:30:00,255.92,256.12,255.84,256.11,12901.0,248.0625,248.2563,247.9849,248.2466,12901.0
2023-09-25 15:40:00,256.11,256.54,256.04,256.54,21663.0,248.2466,248.6634,248.1788,248.6634,21663.0
2023-09-25 15:50:00,256.59,256.7,256.23,256.55,62343.0,248.7119,248.8185,248.363,248.6731,62343.0
2023-09-26 09:30:00,255.64,256.19,255.55,255.55,5330.0,247.7911,248.3242,247.7038,247.7038,5330.0
2023-09-26 09:40:00,255.5,255.57,255.01,255.01,5130.0,247.6554,247.7232,247.1804,247.1804,5130.0
2023-09-26 09:50:00,255.0,255.27,254.96,255.27,1653.0,247.1707,247.4324,247.132,247.4324,1653.0
2023-09-26 10:00:00,255.04,255.04,254.22,254.45,4579.0,247.2095,247.2095,246.4147,246.6376,4579.0
2023-09-26 10:10:00,254.46,254.62,254.26,254.26,2731.0,246.6473,246.8024,246.4534,246.4534,2731.0
2023-09-26 10:20:00,254.32,254.86,254.28,254.86,3851.0,246.5116,247.035,246.4728,247.035,3851.0
2023-09-26 10:30:00,254.69,254.69,254.32,254.36,3369.0,246.8702,246.8702,246.5116,246.5504,3369.0
2023-09-26 10:40:00,254.41,254.41,254.0,254.04,2400.0,246.5988,246.5988,246.2014,246.2402,2400.0
2023-09-26 10:50:00,254.02,254.09,253.88,254.09,3695.0,246.2208,246.2887,246.0851,246.2887,3695.0
2023-09-26 11:00:00,254.09,254.67,254.09,254.33,5086.0,246.2887,246.8509,246.2887,246.5213,5086.0
2023-09-26 11:10:00,254.34,254.45,254.26,254.36,2838.0,246.531,246.6376,246.4534,246.5504,2838.0
2023-09-26 11:20:00,254.29,254.3,253.79,253.9,3597.0,246.4825,246.4922,245.9979,246.1045,3597.0
2023-09-26 11:30:00,253.93,254.17,253.86,254.15,2616.0,246.1336,246.3662,246.0657,246.3468,2616.0
2023-09-26 11:40:00,254.05,254.27,253.96,254.09,5938.0,246.2499,246.4631,246.1627,246.2887,5938.0
2023-09-26 11:50:00,254.17,254.37,253.95,254.31,3382.0,246.3662,246.5601,246.153,246.5019,3382.0
2023-09-26 12:00:00,254.32,254.53,254.12,254.48,2885.0,246.5116,246.7152,246.3177,246.6667,2885.0
2023-09-26 12:10:00,254.54,254.67,254.23,254.33,4196.0,246.7248,246.8509,246.4244,246.5213,4196.0
2023-09-26 12:20:00,254.33,254.46,254.22,254.38,3697.0,246.5213,246.6473,246.4147,246.5698,3697.0
2023-09-26 12:30:00,254.23,254.4,254.23,254.39,3791.0,246.4244,246.5891,246.4244,246.5795,3791.0
2023-09-26 12:40:00,254.4,254.55,254.34,254.55,2630.0,246.5891,246.7345,246.531,246.7345,2630.0
2023-09-26 12:50:00,254.6,254.63,254.48,254.58,3906.0,246.783,246.8121,246.6667,246.7636,3906.0
2023-09-26 13:00:00,254.51,255.0,254.51,254.96,2432.0,246.6958,247.1707,246.6958,247.132,2432.0
2023-09-26 13:10:00,255.0,255.14,254.88,254.95,2542.0,247.1707,247.3064,247.0544,247.1223,2542.0
2023-09-26 13:20:00,254.94,254.94,254.8,254.84,2296.0,247.1126,247.1126,246.9769,247.0156,2296.0
2023-09-26 13:30:00,254.95,254.96,254.56,254.56,2958.0,247.1223,247.132,246.7442,246.7442,2958.0
2023-09-26 13:40:00,254.51,254.51,254.34,254.47,1400.0,246.6958,246.6958,246.531,246.657,1400.0
2023-09-26 13:50:00,254.42,254.61,254.41,254.51,1591.0,246.6085,246.7927,246.5988,246.6958,1591.0
2023-09-26 14:00:00,254.56,254.56,254.44,254.51,3048.0,246.7442,246.7442,246.6279,246.6958,3048.0
2023-09-26 14:10:00,254.44,254.55,254.32,254.43,3517.0,246.6279,246.7345,246.5116,246.6182,3517.0
2023-09-26 14:20:00,254.42,254.53,254.4,254.43,2500.0,246.6085,246.7152,246.5891,246.6182,2500.0
2023-09-26 14:30:00,254.31,254.31,254.08,254.12,2965.0,246.5019,246.5019,246.279,246.3177,2965.0
2023-09-26 14:40:00,254.15,254.21,254.06,254.11,3809.0,246.3468,246.405,246.2596,246.308,3809.0
2023-09-26 14:50:00,254.11,254.18,253.86,254.03,26872.0,246.308,246.3759,246.0657,246.2305,26872.0
2023-09-26 15:00:00,254.0,254.23,253.93,253.97,8689.0,246.2014,246.4244,246.1336,246.1723,8689.0
2023-09-26 15:10:00,254.02,254.12,253.54,253.61,10430.0,246.2208,246.3177,245.7556,245.8234,10430.0
2023-09-26 15:20:00,253.61,253.78,253.38,253.73,8195.0,245.8234,245.9882,245.6005,245.9397,8195.0
2023-09-26 15:30:00,253.72,253.86,253.58,253.67,11294.0,245.93,246.0657,245.7943,245.8816,11294.0
2023-09-26 15:40:00,253.67,253.97,253.47,253.56,17284.0,245.8816,246.1723,245.6877,245.7749,17284.0
2023-09-26 15:50:00,253.53,253.9,253.31,253.43,73022.0,245.7459,246.1045,245.5326,245.6489,73022.0
2023-09-27 09:30:00,253.35,253.99,253.26,253.27,7792.0,245.5714,246.1917,245.4841,245.4938,7792.0
2023-09-27 09:40:00,253.17,253.28,252.73,252.73,4549.0,245.3969,245.5035,244.9704,244.9704,4549.0
2023-09-27 09:50:00,252.73,252.92,252.35,252.57,7484.0,244.9704,245.1546,244.6021,244.8153,7484.0
2023-09-27 10:00:00,252.46,252.88,252.42,252.84,4326.0,244.7087,245.1158,244.6699,245.077,4326.0
2023-09-27 10:10:00,252.94,253.21,252.86,253.15,3266.0,245.174,245.4357,245.0964,245.3775,3266.0
2023-09-27 10:20:00,253.2,253.77,253.17,253.21,12265.0,245.426,245.9785,245.3969,245.4357,12265.0
2023-09-27 10:30:00,253.34,253.52,253.22,253.45,2976.0,245.5617,245.7362,245.4454,245.6683,2976.0
2023-09-27 10:40:00,253.29,253.54,253.24,253.53,4757.0,245.5132,245.7556,245.4648,245.7459,4757.0
2023-09-27 10:50:00,253.64,253.64,253.09,253.27,10414.0,245.8525,245.8525,245.3194,245.4938,10414.0
2023-09-27 11:00:00,253.27,253.34,252.78,252.79,7288.0,245.4938,245.5617,245.0189,245.0286,7288.0
2023-09-27 11:10:00,252.73,252.89,252.68,252.86,2945.0,244.9704,245.1255,244.922,245.0964,2945.0
2023-09-27 11:20:00,252.86,252.86,252.44,252.69,5146.0,245.0964,245.0964,244.6893,244.9316,5146.0
2023-09-27 11:30:00,252.8,252.87,252.55,252.59,2306.0,245.0383,245.1061,244.7959,244.8347,2306.0
2023-09-27 11:40:00,252.44,252.55,252.15,252.15,8443.0,244.6893,244.7959,244.4082,244.4082,8443.0
2023-09-27 11:50:00,252.16,252.19,251.97,252.1,5888.0,244.4179,244.447,244.2338,244.3598,5888.0
2023-09-27 12:00:00,252.17,252.18,251.85,251.96,3262.0,244.4276,244.4373,244.1174,244.2241,3262.0
2023-09-27 12:10:00,251.97,252.02,251.64,251.71,6638.0,244.2338,244.2822,243.9139,243.9817,6638.0
2023-09-27 12:20:00,251.73,251.74,251.54,251.56,4757.0,244.0011,244.0108,243.817,243.8363,4757.0
2023-09-27 12:30:00,251.62,251.83,251.58,251.74,4625.0,243.8945,244.0981,243.8557,244.0108,4625.0
2023-09-27 12:40:00,251.68,252.41,251.55,252.41,12378.0,243.9527,244.6602,243.8266,244.6602,12378.0
2023-09-27 12:50:00,252.34,252.34,251.96,252.06,10367.0,244.5924,244.5924,244.2241,244.321,10367.0
2023-09-27 13:00:00,252.06,252.23,252.02,252.07,1361.0,244.321,244.4858,244.2822,244.3307,1361.0
2023-09-27 13:10:00,252.08,252.15,251.66,251.66,3122.0,244.3404,244.4082,243.9333,243.9333,3122.0
2023-09-27 13:20:00,251.56,251.56,250.91,250.91,2893.0,243.8363,243.8363,243.2063,243.2063,2893.0
2023-09-27 13:30:00,250.83,250.83,250.59,250.74,2500.0,243.1288,243.1288,242.8961,243.0415,2500.0
2023-09-27 13:40:00,250.65,250.71,250.39,250.49,2516.0,242.9543,243.0124,242.7023,242.7992,2516.0
2023-09-27 13:50:00,250.28,250.73,250.27,250.63,8339.0,242.5956,243.0318,242.5859,242.9349,8339.0
2023-09-27 14:00:00,250.62,250.7,250.44,250.44,4450.0,242.9252,243.0027,242.7507,242.7507,4450.0
2023-09-27 14:10:00,250.46,250.64,250.33,250.43,3741.0,242.7701,242.9446,242.6441,242.741,3741.0
2023-09-27 14:20:00,250.39,250.46,250.17,250.25,10042.0,242.7023,242.7701,242.489,242.5666,10042.0
2023-09-27 14:30:00,250.22,251.13,250.16,250.91,10592.0,242.5375,243.4195,242.4793,243.2063,10592.0
2023-09-27 14:40:00,250.92,251.17,250.77,250.78,9637.0,243.216,243.4583,243.0706,243.0803,9637.0
2023-09-27 14:50:00,250.84,250.93,250.67,250.74,7008.0,243.1384,243.2257,242.9737,243.0415,7008.0
2023-09-27 15:00:00,250.68,251.39,250.64,251.35,8057.0,242.9834,243.6716,242.9446,243.6328,8057.0
2023-09-27 15:10:00,251.6,251.6,251.08,251.13,2941.0,243.8751,243.8751,243.3711,243.4195,2941.0
2023-09-27 15:20:00,251.2,251.44,251.12,251.17,8258.0,243.4874,243.72,243.4099,243.4583,8258.0
2023-09-27 15:30:00,251.1,251.11,250.66,250.66,10238.0,243.3905,243.4002,242.964,242.964,10238.0
2023-09-27 15:40:00,250.55,250.55,250.02,250.2,19299.0,242.8574,242.8574,242.3436,242.5181,19299.0
2023-09-27 15:50:00,250.25,250.69,250.21,250.6,51474.0,242.5666,242.9931,242.5278,242.9058,51474.0
2023-09-28 09:30:00,250.89,251.44,250.59,250.59,7046.0,243.1869,243.72,242.8961,242.8961,7046.0
2023-09-28 09:40:00,250.97,250.97,250.2,250.28,5559.0,243.2645,243.2645,242.5181,242.5956,5559.0
2023-09-28 09:50:00,250.15,251.18,250.15,250.88,11656.0,242.4696,243.468,242.4696,243.1772,11656.0
2023-09-28 10:00:00,251.0,251.36,250.84,250.91,7491.0,243.2935,243.6425,243.1384,243.2063,7491.0
2023-09-28 10:10:00,251.08,251.56,251.0,251.56,7539.0,243.3711,243.8363,243.2935,243.8363,7539.0
2023-09-28 10:20:00,251.75,251.8,251.54,251.61,8672.0,244.0205,244.069,243.817,243.8848,8672.0
2023-09-28 10:30:00,251.49,251.75,251.34,251.54,4299.0,243.7685,244.0205,243.6231,243.817,4299.0
2023-09-28 10:40:00,251.34,251.69,251.21,251.62,3740.0,243.6231,243.9624,243.4971,243.8945,3740.0
2023-09-28 10:50:00,251.62,251.68,251.37,251.43,4515.0,243.8945,243.9527,243.6522,243.7103,4515.0
2023-09-28 11:00:00,251.36,251.45,251.19,251.44,2357.0,243.6425,243.7297,243.4777,243.72,2357.0
2023-09-28 11:10:00,251.5,251.7,251.45,251.48,2401.0,243.7782,243.972,243.7297,243.7588,2401.0
2023-09-28 11:20:00,251.55,251.7,251.37,251.67,4695.0,243.8266,243.972,243.6522,243.943,4695.0
2023-09-28 11:30:00,251.74,252.17,251.74,251.96,2514.0,244.0108,244.4276,244.0108,244.2241,2514.0
2023-09-28 11:40:00,251.9,252.1,251.89,252.0,1534.0,244.1659,244.3598,244.1562,244.2628,1534.0
2023-09-28 11:50:00,252.01,252.15,251.79,251.85,4801.0,244.2725,244.4082,244.0593,244.1174,4801.0
2023-09-28 12:00:00,251.9,252.13,251.67,252.05,4462.0,244.1659,244.3888,243.943,244.3113,4462.0
2023-09-28 12:10:00,252.06,252.09,251.61,251.62,2613.0,244.321,244.3501,243.8848,243.8945,2613.0
2023-09-28 12:20:00,251.62,252.21,251.55,252.21,4617.0,243.8945,244.4664,243.8266,244.4664,4617.0
2023-09-28 12:30:00,252.25,252.26,251.89,252.02,5546.0,244.5052,244.5149,244.1562,244.2822,5546.0
2023-09-28 12:40:00,252.06,252.16,251.88,251.95,7713.0,244.321,244.4179,244.1465,244.2144,7713.0
2023-09-28 12:50:00,251.97,252.02,251.76,251.98,2360.0,244.2338,244.2822,244.0302,244.2434,2360.0
2023-09-28 13:00:00,251.93,251.93,251.77,251.81,2695.0,244.195,244.195,244.0399,244.0787,2695.0
2023-09-28 13:10:00,252.06,252.32,251.83,252.32,3641.0,244.321,244.573,244.0981,244.573,3641.0
2023-09-28 13:20:00,252.39,252.68,252.38,252.63,5613.0,244.6409,244.922,244.6312,244.8735,5613.0
2023-09-28 13:30:00,252.54,252.71,252.33,252.69,6599.0,244.7863,244.951,244.5827,244.9316,6599.0
2023-09-28 13:40:00,252.77,252.92,252.68,252.87,3372.0,245.0092,245.1546,244.922,245.1061,3372.0
2023-09-28 13:50:00,252.89,252.91,252.76,252.87,5048.0,245.1255,245.1449,244.9995,245.1061,5048.0
2023-09-28 14:00:00,252.9,253.46,252.9,253.46,3838.0,245.1352,245.678,245.1352,245.678,3838.0
2023-09-28 14:10:00,253.48,253.6,253.29,253.53,4779.0,245.6974,245.8137,245.5132,245.7459,4779.0
2023-09-28 14:20:00,253.5,253.5,253.06,253.06,3102.0,245.7168,245.7168,245.2903,245.2903,3102.0
2023-09-28 14:30:00,253.08,253.09,252.3,252.45,3765.0,245.3097,245.3194,244.5536,244.699,3765.0
2023-09-28 14:40:00,252.49,252.62,252.39,252.46,2926.0,244.7378,244.8638,244.6409,244.7087,2926.0
2023-09-28 14:50:00,252.47,252.51,252.22,252.45,4015.0,244.7184,244.7572,244.4761,244.699,4015.0
2023-09-28 15:00:00,252.36,252.47,252.26,252.26,2991.0,244.6118,244.7184,244.5149,244.5149,2991.0
2023-09-28 15:10:00,252.25,252.69,252.25,252.69,6082.0,244.5052,244.9316,244.5052,244.9316,6082.0
2023-09-28 15:20:00,252.66,252.84,252.66,252.7,4964.0,244.9026,245.077,244.9026,244.9413,4964.0
2023-09-28 15:30:00,252.64,252.82,252.06,252.09,13475.0,244.8832,245.0577,244.321,244.3501,13475.0
2023-09-28 15:40:00,252.09,252.1,251.59,251.59,16079.0,244.3501,244.3598,243.8654,243.8654,16079.0
2023-09-28 15:50:00,251.53,251.71,251.4,251.71,61529.0,243.8073,243.9817,243.6813,243.9817,61529.0
2023-09-29 09:30:00,252.96,253.63,251.76,252.43,12161.0,245.1934,245.8428,244.0302,244.6796,12161.0
2023-09-29 09:40:00,252.5,252.5,251.34,251.61,7089.0,244.7475,244.7475,243.6231,243.8848,7089.0
2023-09-29 09:50:00,251.59,251.99,251.59,251.78,2015.0,243.8654,244.2531,243.8654,244.0496,2015.0
2023-09-29 10:00:00,251.87,251.88,251.29,251.88,3125.0,244.1368,244.1465,243.5746,244.1465,3125.0
2023-09-29 10:10:00,251.86,251.9,251.41,251.44,4194.0,244.1271,244.1659,243.6909,243.72,4194.0
2023-09-29 10:20:00,251.51,251.79,251.49,251.69,2868.0,243.7879,244.0593,243.7685,243.9624,2868.0
2023-09-29 10:30:00,251.74,252.02,251.65,252.02,5904.0,244.0108,244.2822,243.9236,244.2822,5904.0
2023-09-29 10:40:00,252.03,252.3,251.79,252.29,15717.0,244.2919,244.5536,244.0593,244.5439,15717.0
2023-09-29 10:50:00,252.29,252.9,252.29,252.69,6537.0,244.5439,245.1352,244.5439,244.9316,6537.0
2023-09-29 11:00:00,252.64,252.64,252.03,252.27,7702.0,244.8832,244.8832,244.2919,244.5245,7702.0
2023-09-29 11:10:00,252.25,252.51,252.21,252.34,5400.0,244.5052,244.7572,244.4664,244.5924,5400.0
2023-09-29 11:20:00,252.43,252.75,252.42,252.44,4901.0,244.6796,244.9898,244.6699,244.6893,4901.0
2023-09-29 11:30:00,252.53,252.68,252.02,252.03,2631.0,244.7766,244.922,244.2822,244.2919,2631.0
2023-09-29 11:40:00,251.96,252.18,251.94,251.96,4961.0,244.2241,244.4373,244.2047,244.2241,4961.0
2023-09-29 11:50:00,251.97,252.1,251.86,251.92,1924.0,244.2338,244.3598,244.1271,244.1853,1924.0
2023-09-29 12:00:00,251.92,252.41,251.9,252.41,6247.0,244.1853,244.6602,244.1659,244.6602,6247.0
2023-09-29 12:10:00,252.3,252.62,252.18,252.47,6339.0,244.5536,244.8638,244.4373,244.7184,6339.0
2023-09-29 12:20:00,252.43,252.58,252.39,252.53,2643.0,244.6796,244.825,244.6409,244.7766,2643.0
2023-09-29 12:30:00,252.59,252.62,252.38,252.4,5900.0,244.8347,244.8638,244.6312,244.6506,5900.0
2023-09-29 12:40:00,252.53,252.54,252.01,252.01,4930.0,244.7766,244.7863,244.2725,244.2725,4930.0
2023-09-29 12:50:00,251.89,251.9,251.68,251.68,1139.0,244.1562,244.1659,243.9527,243.9527,1139.0
2023-09-29 13:00:00,251.69,251.69,251.09,251.09,2816.0,243.9624,243.9624,243.3808,243.3808,2816.0
2023-09-29 13:10:00,251.08,251.31,250.94,251.02,3027.0,243.3711,243.594,243.2354,243.3129,3027.0
2023-09-29 13:20:00,250.96,251.4,250.96,251.34,3258.0,243.2548,243.6813,243.2548,243.6231,3258.0
2023-09-29 13:30:00,251.39,251.46,251.27,251.27,3452.0,243.6716,243.7394,243.5552,243.5552,3452.0
2023-09-29 13:40:00,251.24,251.39,251.16,251.18,3858.0,243.5262,243.6716,243.4486,243.468,3858.0
2023-09-29 13:50:00,251.02,251.09,250.69,250.73,3410.0,243.3129,243.3808,242.9931,243.0318,3410.0
2023-09-29 14:00:00,250.79,251.02,250.47,250.89,7277.0,243.09,243.3129,242.7798,243.1869,7277.0
2023-09-29 14:10:00,250.79,251.19,250.78,251.18,5513.0,243.09,243.4777,243.0803,243.468,5513.0
2023-09-29 14:20:00,251.03,251.52,250.97,251.23,5563.0,243.3226,243.7976,243.2645,243.5165,5563.0
2023-09-29 14:30:00,251.2,251.29,251.06,251.22,3878.0,243.4874,243.5746,243.3517,243.5068,3878.0
2023-09-29 14:40:00,251.17,251.62,251.17,251.27,7205.0,243.4583,243.8945,243.4583,243.5552,7205.0
2023-09-29 14:50:00,251.16,252.13,251.16,252.06,5747.0,243.4486,244.3888,243.4486,244.321,5747.0
2023-09-29 15:00:00,252.09,252.2,251.65,251.69,5865.0,244.3501,244.4567,243.9236,243.9624,5865.0
2023-09-29 15:10:00,251.57,251.85,251.54,251.66,7000.0,243.846,244.1174,243.817,243.9333,7000.0
2023-09-29 15:20:00,251.59,251.83,251.31,251.83,14722.0,243.8654,244.0981,243.594,244.0981,14722.0
2023-09-29 15:30:00,251.94,251.94,251.21,251.43,10951.0,244.2047,244.2047,243.4971,243.7103,10951.0
2023-09-29 15:40:00,251.4,251.74,251.28,251.56,21495.0,243.6813,244.0108,243.5649,243.8363,21495.0
2023-09-29 15:50:00,251.63,251.97,251.18,251.36,82603.0,243.9042,244.2338,243.468,243.6425,82603.0
2023-10-02 09:30:00,250.46,251.26,250.46,250.75,8026.0,242.7701,243.5456,242.7701,243.0512,8026.0
2023-10-02 09:40:00,250.73,250.81,250.41,250.71,2567.0,243.0318,243.1094,242.7217,243.0124,2567.0
2023-10-02 09:50:00,250.63,250.81,250.23,250.81,2208.0,242.9349,243.1094,242.5472,243.1094,2208.0
2023-10-02 10:00:00,250.53,250.85,249.83,250.31,9509.0,242.838,243.1481,242.1595,242.6247,9509.0
2023-10-02 10:10:00,250.37,250.42,249.71,250.36,11852.0,242.6829,242.7313,242.0431,242.6732,11852.0
2023-10-02 10:20:00,250.36,250.8,250.33,250.66,9665.0,242.6732,243.0997,242.6441,242.964,9665.0
2023-10-02 10:30:00,250.59,250.6,250.17,250.4,9987.0,242.8961,242.9058,242.489,242.712,9987.0
2023-10-02 10:40:00,250.58,250.58,249.01,249.25,11534.0,242.8864,242.8864,241.3646,241.5973,11534.0
2023-10-02 10:50:00,249.33,249.35,248.44,248.53,8749.0,241.6748,241.6942,240.8121,240.8994,8749.0
2023-10-02 11:00:00,248.56,248.96,248.45,248.55,27433.0,240.9285,241.3162,240.8218,240.9188,27433.0
2023-10-02 11:10:00,248.51,249.24,248.37,248.79,5689.0,240.88,241.5876,240.7443,241.1514,5689.0
2023-10-02 11:20:00,248.99,249.67,248.9,249.64,4018.0,241.3452,242.0044,241.258,241.9753,4018.0
2023-10-02 11:30:00,249.66,249.78,248.76,248.78,5887.0,241.9947,242.111,241.1223,241.1417,5887.0
2023-10-02 11:40:00,248.68,248.68,247.91,248.27,7915.0,241.0448,241.0448,240.2984,240.6474,7915.0
2023-10-02 11:50:00,248.25,248.25,247.77,247.9,3252.0,240.628,240.628,240.1627,240.2887,3252.0
2023-10-02 12:00:00,247.79,247.86,247.44,247.67,17766.0,240.1821,240.2499,239.8428,240.0658,17766.0
2023-10-02 12:10:00,247.49,247.84,247.42,247.67,7875.0,239.8913,240.2306,239.8235,240.0658,7875.0
2023-10-02 12:20:00,247.74,247.91,247.66,247.8,3590.0,240.1336,240.2984,240.0561,240.1918,3590.0
2023-10-02 12:30:00,247.73,247.9,247.28,247.42,9666.0,240.1239,240.2887,239.6878,239.8235,9666.0
2023-10-02 12:40:00,247.32,247.64,246.93,246.93,8311.0,239.7265,240.0367,239.3485,239.3485,8311.0
2023-10-02 12:50:00,246.92,247.09,246.71,246.96,4134.0,239.3388,239.5036,239.1353,239.3776,4134.0
2023-10-02 13:00:00,246.99,247.23,246.89,247.16,5341.0,239.4067,239.6393,239.3097,239.5714,5341.0
2023-10-02 13:10:00,247.45,247.72,247.36,247.47,3069.0,239.8525,240.1142,239.7653,239.8719,3069.0
2023-10-02 13:20:00,247.63,247.95,247.54,247.71,2546.0,240.027,240.3372,239.9398,240.1045,2546.0
2023-10-02 13:30:00,247.74,247.91,247.55,247.55,3768.0,240.1336,240.2984,239.9495,239.9495,3768.0
2023-10-02 13:40:00,247.55,247.91,247.55,247.65,3021.0,239.9495,240.2984,239.9495,240.0464,3021.0
2023-10-02 13:50:00,247.66,247.85,247.51,247.51,4481.0,240.0561,240.2403,239.9107,239.9107,4481.0
2023-10-02 14:00:00,247.51,248.1,247.51,248.09,9219.0,239.9107,240.4826,239.9107,240.4729,9219.0
2023-10-02 14:10:00,248.21,248.36,247.77,248.03,6541.0,240.5892,240.7346,240.1627,240.4147,6541.0
2023-10-02 14:20:00,248.07,248.07,247.2,247.2,5965.0,240.4535,240.4535,239.6102,239.6102,5965.0
2023-10-02 14:30:00,247.16,247.67,247.11,247.12,7878.0,239.5714,240.0658,239.523,239.5327,7878.0
2023-10-02 14:40:00,247.19,247.25,247.02,247.08,11791.0,239.6005,239.6587,239.4357,239.4939,11791.0
2023-10-02 14:50:00,247.14,247.43,246.89,247.05,11588.0,239.5521,239.8331,239.3097,239.4648,11588.0
2023-10-02 15:00:00,246.98,247.37,246.93,247.35,7659.0,239.397,239.775,239.3485,239.7556,7659.0
2023-10-02 15:10:00,247.41,247.56,247.35,247.37,7521.0,239.8138,239.9592,239.7556,239.775,7521.0
2023-10-02 15:20:00,247.22,247.82,247.22,247.68,11362.0,239.6296,240.2112,239.6296,240.0755,11362.0
2023-10-02 15:30:00,247.64,248.23,247.58,248.14,16785.0,240.0367,240.6086,239.9785,240.5213,16785.0
2023-10-02 15:40:00,248.19,248.36,248.01,248.15,30954.0,240.5698,240.7346,240.3953,240.531,30954.0
2023-10-02 15:50:00,248.04,248.76,247.94,248.64,77554.0,240.4244,241.1223,240.3275,241.006,77554.0
2023-10-03 09:30:00,248.64,250.37,248.04,250.37,19709.0,241.006,242.6829,240.4244,242.6829,19709.0
2023-10-03 09:40:00,250.36,250.64,249.79,250.23,20864.0,242.6732,242.9446,242.1207,242.5472,20864.0
2023-10-03 09:50:00,250.05,250.37,249.54,249.92,8616.0,242.3727,242.6829,241.8784,242.2467,8616.0
2023-10-03 10:00:00,249.71,249.83,248.74,248.92,10365.0,242.0431,242.1595,241.1029,241.2774,10365.0
2023-10-03 10:10:00,248.89,249.05,248.21,248.35,11784.0,241.2483,241.4034,240.5892,240.7249,11784.0
2023-10-03 10:20:00,248.28,248.65,247.73,247.73,26484.0,240.657,241.0157,240.1239,240.1239,26484.0
2023-10-03 10:30:00,247.82,247.99,247.54,247.81,9721.0,240.2112,240.376,239.9398,240.2015,9721.0
2023-10-03 10:40:00,247.76,248.2,247.53,247.69,19265.0,240.153,240.5795,239.9301,240.0852,19265.0
2023-10-03 10:50:00,247.59,248.19,247.38,248.19,10031.0,239.9882,240.5698,239.7847,240.5698,10031.0
2023-10-03 11:00:00,248.1,248.3,247.76,248.06,22003.0,240.4826,240.6764,240.153,240.4438,22003.0
2023-10-03 11:10:00,248.02,248.02,247.53,247.91,12277.0,240.405,240.405,239.9301,240.2984,12277.0
2023-10-03 11:20:00,247.88,247.98,247.57,247.8,9826.0,240.2693,240.3663,239.9688,240.1918,9826.0
2023-10-03 11:30:00,247.8,247.83,247.32,247.47,5148.0,240.1918,240.2209,239.7265,239.8719,5148.0
2023-10-03 11:40:00,247.44,247.6,247.08,247.09,11340.0,239.8428,239.9979,239.4939,239.5036,11340.0
2023-10-03 11:50:00,247.17,247.71,247.03,247.58,17072.0,239.5811,240.1045,239.4454,239.9785,17072.0
2023-10-03 12:00:00,247.57,248.14,247.57,247.91,9099.0,239.9688,240.5213,239.9688,240.2984,9099.0
2023-10-03 12:10:00,247.98,247.99,247.71,247.88,10195.0,240.3663,240.376,240.1045,240.2693,10195.0
2023-10-03 12:20:00,247.9,247.99,247.6,247.97,7688.0,240.2887,240.376,239.9979,240.3566,7688.0
2023-10-03 12:30:00,247.97,247.97,247.6,247.91,12506.0,240.3566,240.3566,239.9979,240.2984,12506.0
2023-10-03 12:40:00,247.94,248.14,247.56,247.68,5751.0,240.3275,240.5213,239.9592,240.0755,5751.0
2023-10-03 12:50:00,247.74,247.78,247.56,247.71,4549.0,240.1336,240.1724,239.9592,240.1045,4549.0
2023-10-03 13:00:00,247.76,247.92,247.5,247.53,10356.0,240.153,240.3081,239.901,239.9301,10356.0
2023-10-03 13:10:00,247.43,247.85,247.32,247.71,8050.0,239.8331,240.2403,239.7265,240.1045,8050.0
2023-10-03 13:20:00,247.71,247.91,247.58,247.91,5677.0,240.1045,240.2984,239.9785,240.2984,5677.0
2023-10-03 13:30:00,247.91,248.21,247.6,247.73,49157.0,240.2984,240.5892,239.9979,240.1239,49157.0
2023-10-03 13:40:00,247.81,247.9,247.35,247.46,5428.0,240.2015,240.2887,239.7556,239.8622,5428.0
2023-10-03 13:50:00,247.55,247.73,247.33,247.62,11627.0,239.9495,240.1239,239.7362,240.0173,11627.0
2023-10-03 14:00:00,247.61,247.73,247.1,247.36,12871.0,240.0076,240.1239,239.5133,239.7653,12871.0
2023-10-03 14:10:00,247.37,247.48,247.2,247.2,5028.0,239.775,239.8816,239.6102,239.6102,5028.0
2023-10-03 14:20:00,247.21,247.21,246.83,247.03,7679.0,239.6199,239.6199,239.2516,239.4454,7679.0
2023-10-03 14:30:00,246.99,247.2,246.83,247.2,8508.0,239.4067,239.6102,239.2516,239.6102,8508.0
2023-10-03 14:40:00,247.24,247.24,246.85,246.95,6032.0,239.649,239.649,239.271,239.3679,6032.0
2023-10-03 14:50:00,247.03,247.5,247.03,247.28,17768.0,239.4454,239.901,239.4454,239.6878,17768.0
2023-10-03 15:00:00,247.28,247.53,247.25,247.47,14701.0,239.6878,239.9301,239.6587,239.8719,14701.0
2023-10-03 15:10:00,247.47,247.63,247.32,247.59,10626.0,239.8719,240.027,239.7265,239.9882,10626.0
2023-10-03 15:20:00,247.59,247.83,247.59,247.71,16068.0,239.9882,240.2209,239.9882,240.1045,16068.0
2023-10-03 15:30:00,247.75,247.82,247.63,247.77,41558.0,240.1433,240.2112,240.027,240.1627,41558.0
2023-10-03 15:40:00,247.83,248.57,247.8,248.32,36016.0,240.2209,240.9381,240.1918,240.6958,36016.0
2023-10-03 15:50:00,248.39,248.62,248.01,248.42,92294.0,240.7637,240.9866,240.3953,240.7928,92294.0
2023-10-04 09:30:00,248.98,250.43,248.98,250.3,29970.0,241.3356,242.741,241.3356,242.615,29970.0
2023-10-04 09:40:00,250.1,250.3,249.69,249.85,14362.0,242.4212,242.615,242.0238,242.1788,14362.0
2023-10-04 09:50:00,249.85,249.89,249.19,249.68,18638.0,242.1788,242.2176,241.5391,242.0141,18638.0
2023-10-04 10:00:00,249.49,249.59,248.6,248.84,5005.0,241.8299,241.9268,240.9672,241.1999,5005.0
2023-10-04 10:10:00,248.7,249.12,248.58,248.64,5979.0,241.0642,241.4713,240.9478,241.006,5979.0
2023-10-04 10:20:00,248.74,249.12,248.5,248.5,10562.0,241.1029,241.4713,240.8703,240.8703,10562.0
2023-10-04 10:30:00,248.43,248.75,248.12,248.15,7431.0,240.8024,241.1126,240.502,240.531,7431.0
2023-10-04 10:40:00,248.14,248.28,247.74,247.79,11268.0,240.5213,240.657,240.1336,240.1821,11268.0
2023-10-04 10:50:00,247.86,248.05,247.54,248.03,31387.0,240.2499,240.4341,239.9398,240.4147,31387.0
2023-10-04 11:00:00,247.86,248.54,247.8,248.48,6269.0,240.2499,240.9091,240.1918,240.8509,6269.0
2023-10-04 11:10:00,248.41,248.7,247.85,248.09,50358.0,240.7831,241.0642,240.2403,240.4729,50358.0
2023-10-04 11:20:00,248.05,248.53,247.97,248.48,23028.0,240.4341,240.8994,240.3566,240.8509,23028.0
2023-10-04 11:30:00,248.56,248.66,248.07,248.59,25075.0,240.9285,241.0254,240.4535,240.9575,25075.0
2023-10-04 11:40:00,248.59,248.8,248.07,248.46,14578.0,240.9575,241.1611,240.4535,240.8315,14578.0
2023-10-04 11:50:00,248.45,248.9,248.18,248.4,11407.0,240.8218,241.258,240.5601,240.7734,11407.0
2023-10-04 12:00:00,248.48,248.55,247.81,248.1,13720.0,240.8509,240.9188,240.2015,240.4826,13720.0
2023-10-04 12:10:00,248.13,248.64,248.0,248.42,18926.0,240.5117,241.006,240.3856,240.7928,18926.0
2023-10-04 12:20:00,248.39,248.43,248.05,248.22,5150.0,240.7637,240.8024,240.4341,240.5989,5150.0
2023-10-04 12:30:00,248.23,248.67,248.23,248.65,9456.0,240.6086,241.0351,240.6086,241.0157,9456.0
2023-10-04 12:40:00,248.71,249.12,248.41,248.97,11873.0,241.0738,241.4713,240.7831,241.3259,11873.0
2023-10-04 12:50:00,248.91,249.0,248.71,248.86,7490.0,241.2677,241.3549,241.0738,241.2192,7490.0
2023-10-04 13:00:00,248.79,248.94,248.55,248.79,11737.0,241.1514,241.2968,240.9188,241.1514,11737.0
2023-10-04 13:10:00,248.86,248.92,248.51,248.64,10108.0,241.2192,241.2774,240.88,241.006,10108.0
2023-10-04 13:20:00,248.59,248.73,248.17,248.17,11109.0,240.9575,241.0932,240.5504,240.5504,11109.0
2023-10-04 13:30:00,248.23,248.24,247.82,247.98,7324.0,240.6086,240.6183,240.2112,240.3663,7324.0
2023-10-04 13:40:00,247.92,248.34,247.78,248.29,8232.0,240.3081,240.7152,240.1724,240.6667,8232.0
2023-10-04 13:50:00,248.33,248.56,248.01,248.29,7162.0,240.7055,240.9285,240.3953,240.6667,7162.0
2023-10-04 14:00:00,248.28,248.56,248.07,248.15,11528.0,240.657,240.9285,240.4535,240.531,11528.0
2023-10-04 14:10:00,248.05,248.45,248.05,248.21,18820.0,240.4341,240.8218,240.4341,240.5892,18820.0
2023-10-04 14:20:00,248.11,248.11,247.51,247.92,7671.0,240.4923,240.4923,239.9107,240.3081,7671.0
2023-10-04 14:30:00,247.94,248.16,247.76,248.16,8906.0,240.3275,240.5407,240.153,240.5407,8906.0
2023-10-04 14:40:00,248.08,248.35,248.05,248.32,8897.0,240.4632,240.7249,240.4341,240.6958,8897.0
2023-10-04 14:50:00,248.31,248.83,248.27,248.49,9552.0,240.6861,241.1902,240.6474,240.8606,9552.0
2023-10-04 15:00:00,248.59,248.95,248.32,248.38,17782.0,240.9575,241.3065,240.6958,240.754,17782.0
2023-10-04 15:10:00,248.42,249.01,248.41,248.84,16346.0,240.7928,241.3646,240.7831,241.1999,16346.0
2023-10-04 15:20:00,248.86,249.02,248.82,248.97,20143.0,241.2192,241.3743,241.1805,241.3259,20143.0
2023-10-04 15:30:00,248.98,249.42,248.93,248.95,27323.0,241.3356,241.762,241.2871,241.3065,27323.0
2023-10-04 15:40:00,248.93,249.26,248.87,248.97,37611.0,241.2871,241.607,241.2289,241.3259,37611.0
2023-10-04 15:50:00,248.96,249.44,248.66,249.16,133876.0,241.3162,241.7814,241.0254,241.51,133876.0
2023-10-05 09:30:00,243.25,245.0,240.83,244.31,121697.0,235.7815,237.4778,233.4358,236.8089,121697.0
2023-10-05 09:40:00,244.71,246.24,242.79,243.47,55795.0,237.1967,238.6797,235.3356,235.9947,55795.0
2023-10-05 09:50:00,243.57,245.52,242.44,245.02,59837.0,236.0917,237.9818,234.9964,237.4971,59837.0
2023-10-05 10:00:00,245.12,245.12,243.66,243.66,56056.0,237.5941,237.5941,236.1789,236.1789,56056.0
2023-10-05 10:10:00,243.86,244.44,243.22,243.5,24709.0,236.3728,236.9349,235.7524,236.0238,24709.0
2023-10-05 10:20:00,243.54,243.88,242.97,243.39,29975.0,236.0626,236.3921,235.5101,235.9172,29975.0
2023-10-05 10:30:00,243.38,244.19,243.04,243.05,24684.0,235.9075,236.6926,235.5779,235.5876,24684.0
2023-10-05 10:40:00,242.9,243.58,242.29,242.39,25224.0,235.4422,236.1014,234.851,234.9479,25224.0
2023-10-05 10:50:00,242.4,244.66,242.14,244.21,88749.0,234.9576,237.1482,234.7056,236.712,88749.0
2023-10-05 11:00:00,244.23,244.49,243.32,244.41,17516.0,236.7314,236.9834,235.8493,236.9059,17516.0
2023-10-05 11:10:00,244.35,245.64,244.35,245.04,40539.0,236.8477,238.0981,236.8477,237.5165,40539.0
2023-10-05 11:20:00,245.02,245.49,244.42,244.78,19409.0,237.4971,237.9527,236.9156,237.2645,19409.0
2023-10-05 11:30:00,244.78,244.92,244.02,244.5,13058.0,237.2645,237.4002,236.5278,236.9931,13058.0
2023-10-05 11:40:00,244.39,244.42,242.89,243.68,24706.0,236.8865,236.9156,235.4325,236.1983,24706.0
2023-10-05 11:50:00,243.7,244.04,242.76,242.93,12999.0,236.2177,236.5472,235.3065,235.4713,12999.0
2023-10-05 12:00:00,242.91,242.93,241.31,241.49,27185.0,235.4519,235.4713,233.901,234.0755,27185.0
2023-10-05 12:10:00,241.49,242.27,241.36,241.86,32374.0,234.0755,234.8316,233.9495,234.4342,32374.0
2023-10-05 12:20:00,241.88,242.28,241.58,241.58,18915.0,234.4535,234.8413,234.1628,234.1628,18915.0
2023-10-05 12:30:00,241.62,241.82,241.36,241.39,18478.0,234.2015,234.3954,233.9495,233.9786,18478.0
2023-10-05 12:40:00,241.35,241.52,240.71,240.72,18951.0,233.9398,234.1046,233.3195,233.3292,18951.0
2023-10-05 12:50:00,240.67,240.83,240.28,240.77,18647.0,233.2807,233.4358,232.9027,233.3776,18647.0
2023-10-05 13:00:00,240.77,240.77,240.43,240.56,13871.0,233.3776,233.3776,233.0481,233.1741,13871.0
2023-10-05 13:10:00,240.52,240.99,240.46,240.76,15853.0,233.1353,233.5909,233.0771,233.3679,15853.0
2023-10-05 13:20:00,240.81,241.27,240.71,240.91,23053.0,233.4164,233.8623,233.3195,233.5133,23053.0
2023-10-05 13:30:00,240.93,240.93,239.95,240.01,27327.0,233.5327,233.5327,232.5828,232.641,27327.0
2023-10-05 13:40:00,239.99,241.44,239.99,241.26,31472.0,232.6216,234.0271,232.6216,233.8526,31472.0
2023-10-05 13:50:00,241.23,241.73,240.79,241.1,24292.0,233.8235,234.3082,233.397,233.6975,24292.0
2023-10-05 14:00:00,241.16,241.44,240.77,241.11,24146.0,233.7557,234.0271,233.3776,233.7072,24146.0
2023-10-05 14:10:00,240.95,241.08,240.84,240.93,11547.0,233.5521,233.6781,233.4455,233.5327,11547.0
2023-10-05 14:20:00,240.78,241.24,240.77,240.92,15037.0,233.3873,233.8332,233.3776,233.523,15037.0
2023-10-05 14:30:00,240.92,241.53,240.92,241.44,19915.0,233.523,234.1143,233.523,234.0271,19915.0
2023-10-05 14:40:00,241.36,241.84,241.33,241.42,28521.0,233.9495,234.4148,233.9204,234.0077,28521.0
2023-10-05 14:50:00,241.36,241.6,240.94,241.28,25993.0,233.9495,234.1821,233.5424,233.872,25993.0
2023-10-05 15:00:00,241.32,241.5,240.81,240.81,11742.0,233.9107,234.0852,233.4164,233.4164,11742.0
2023-10-05 15:10:00,240.8,240.91,240.14,240.44,16400.0,233.4067,233.5133,232.767,233.0578,16400.0
2023-10-05 15:20:00,240.44,240.72,240.34,240.52,20215.0,233.0578,233.3292,232.9608,233.1353,20215.0
2023-10-05 15:30:00,240.48,240.94,240.47,240.89,27709.0,233.0965,233.5424,233.0868,233.4939,27709.0
2023-10-05 15:40:00,240.93,241.55,240.79,241.35,57860.0,233.5327,234.1337,233.397,233.9398,57860.0
2023-10-05 15:50:00,241.36,241.62,241.01,241.16,201408.0,233.9495,234.2015,233.6103,233.7557,201408.0
2023-10-06 09:30:00,239.8,240.06,238.07,239.72,29515.0,232.4374,232.6894,230.7605,232.3599,29515.0
2023-10-06 09:40:00,239.73,240.13,238.54,238.84,42532.0,232.3696,232.7573,231.2161,231.5069,42532.0
2023-10-06 09:50:00,238.66,238.89,236.39,236.5,33957.0,231.3324,231.5554,229.1321,229.2387,33957.0
2023-10-06 10:00:00,236.48,236.48,233.9,233.96,44715.0,229.2193,229.2193,226.7186,226.7767,44715.0
2023-10-06 10:10:00,233.89,234.8,233.37,233.49,44152.0,226.7089,227.5909,226.2048,226.3211,44152.0
2023-10-06 10:20:00,233.29,234.05,233.0,233.16,85730.0,226.1273,226.864,225.8462,226.0013,85730.0
2023-10-06 10:30:00,233.3,235.07,233.25,235.07,108369.0,226.137,227.8526,226.0885,227.8526,108369.0
2023-10-06 10:40:00,235.16,236.53,235.15,235.89,59188.0,227.9399,229.2678,227.9302,228.6475,59188.0
2023-10-06 10:50:00,236.02,236.35,235.11,235.37,21949.0,228.7735,229.0933,227.8914,228.1434,21949.0
2023-10-06 11:00:00,235.61,236.66,235.46,236.39,31325.0,228.3761,229.3938,228.2307,229.1321,31325.0
2023-10-06 11:10:00,236.52,236.63,235.37,235.9,25008.0,229.2581,229.3647,228.1434,228.6572,25008.0
2023-10-06 11:20:00,236.01,237.22,235.81,237.04,45228.0,228.7638,229.9366,228.5699,229.7622,45228.0
2023-10-06 11:30:00,237.04,237.98,237.03,237.83,26837.0,229.7622,230.6733,229.7525,230.5279,26837.0
2023-10-06 11:40:00,237.84,238.68,237.67,238.22,28991.0,230.5376,231.3518,230.3728,230.9059,28991.0
2023-10-06 11:50:00,238.48,239.07,238.21,238.98,15285.0,231.1579,231.7298,230.8962,231.6426,15285.0
2023-10-06 12:00:00,239.07,239.25,238.69,238.91,17743.0,231.7298,231.9043,231.3615,231.5747,17743.0
2023-10-06 12:10:00,238.81,238.92,238.01,238.1,16005.0,231.4778,231.5844,230.7024,230.7896,16005.0
2023-10-06 12:20:00,238.1,238.15,237.71,237.86,6185.0,230.7896,230.8381,230.4116,230.557,6185.0
2023-10-06 12:30:00,237.86,237.94,237.31,237.39,20755.0,230.557,230.6345,230.0239,230.1014,20755.0
2023-10-06 12:40:00,237.38,237.66,236.85,237.64,12037.0,230.0917,230.3631,229.578,230.3437,12037.0
2023-10-06 12:50:00,237.6,237.82,237.2,237.78,11354.0,230.305,230.5182,229.9172,230.4794,11354.0
2023-10-06 13:00:00,237.72,238.15,237.56,238.15,9737.0,230.4213,230.8381,230.2662,230.8381,9737.0
2023-10-06 13:10:00,238.03,238.22,237.53,238.05,10996.0,230.7218,230.9059,230.2371,230.7411,10996.0
2023-10-06 13:20:00,238.19,239.0,238.19,238.85,8814.0,230.8768,231.662,230.8768,231.5166,8814.0
2023-10-06 13:30:00,238.81,239.19,238.58,238.7,6843.0,231.4778,231.8461,231.2549,231.3712,6843.0
2023-10-06 13:40:00,238.83,239.12,238.64,238.98,16036.0,231.4972,231.7783,231.313,231.6426,16036.0
2023-10-06 13:50:00,238.87,239.08,238.44,238.6,160825.0,231.536,231.7395,231.1192,231.2743,160825.0
2023-10-06 14:00:00,238.59,238.71,237.84,238.55,317893.0,231.2646,231.3809,230.5376,231.2258,317893.0
2023-10-06 14:10:00,238.56,238.61,237.62,237.93,28943.0,231.2355,231.2839,230.3243,230.6248,28943.0
2023-10-06 14:20:00,237.81,238.48,237.63,238.25,32120.0,230.5085,231.1579,230.334,230.935,32120.0
2023-10-06 14:30:00,238.27,239.01,238.17,238.95,39393.0,230.9544,231.6717,230.8575,231.6135,39393.0
2023-10-06 14:40:00,238.81,239.05,238.57,238.57,12011.0,231.4778,231.7104,231.2452,231.2452,12011.0
2023-10-06 14:50:00,238.56,238.76,238.4,238.62,11515.0,231.2355,231.4293,231.0804,231.2936,11515.0
2023-10-06 15:00:00,238.63,238.63,238.09,238.47,22910.0,231.3033,231.3033,230.7799,231.1482,22910.0
2023-10-06 15:10:00,238.46,238.58,238.26,238.51,12623.0,231.1386,231.2549,230.9447,231.187,12623.0
2023-10-06 15:20:00,238.51,238.57,238.34,238.47,13011.0,231.187,231.2452,231.0222,231.1482,13011.0
2023-10-06 15:30:00,238.41,238.57,237.63,237.73,32925.0,231.0901,231.2452,230.334,230.431,32925.0
2023-10-06 15:40:00,237.73,237.8,237.15,237.45,38714.0,230.431,230.4988,229.8688,230.1596,38714.0
2023-10-06 15:50:00,237.45,237.45,236.33,236.6,175100.0,230.1596,230.1596,229.074,229.3357,175100.0
2023-10-09 09:30:00,235.67,235.98,234.02,235.07,46542.0,228.4342,228.7347,226.8349,227.8526,46542.0
2023-10-09 09:40:00,234.79,236.01,234.68,234.74,42233.0,227.5812,228.7638,227.4746,227.5328,42233.0
2023-10-09 09:50:00,234.89,235.33,234.51,234.51,24032.0,227.6782,228.1047,227.3098,227.3098,24032.0
2023-10-09 10:00:00,234.51,235.39,234.51,235.39,13424.0,227.3098,228.1628,227.3098,228.1628,13424.0
2023-10-09 10:10:00,235.24,235.55,234.94,235.12,14041.0,228.0174,228.3179,227.7266,227.9011,14041.0
2023-10-09 10:20:00,235.25,235.46,235.11,235.19,26251.0,228.0271,228.2307,227.8914,227.969,26251.0
2023-10-09 10:30:00,235.19,235.72,235.0,235.59,7062.0,227.969,228.4827,227.7848,228.3567,7062.0
2023-10-09 10:40:00,235.66,235.86,235.14,235.4,13194.0,228.4245,228.6184,227.9205,228.1725,13194.0
2023-10-09 10:50:00,235.23,235.43,235.06,235.06,8287.0,228.0077,228.2016,227.8429,227.8429,8287.0
2023-10-09 11:00:00,235.14,235.64,235.08,235.57,10860.0,227.9205,228.4051,227.8623,228.3373,10860.0
2023-10-09 11:10:00,235.62,235.81,235.56,235.62,17732.0,228.3857,228.5699,228.3276,228.3857,17732.0
2023-10-09 11:20:00,235.65,235.71,235.55,235.59,9169.0,228.4148,228.473,228.3179,228.3567,9169.0
2023-10-09 11:30:00,235.59,235.72,235.38,235.6,10514.0,228.3567,228.4827,228.1531,228.3664,10514.0
2023-10-09 11:40:00,235.53,235.57,235.35,235.4,5239.0,228.2985,228.3373,228.124,228.1725,5239.0
2023-10-09 11:50:00,235.4,235.56,235.36,235.5,13954.0,228.1725,228.3276,228.1337,228.2694,13954.0
2023-10-09 12:00:00,235.42,235.65,235.38,235.46,12392.0,228.1919,228.4148,228.1531,228.2307,12392.0
2023-10-09 12:10:00,235.48,235.68,235.43,235.68,10441.0,228.25,228.4439,228.2016,228.4439,10441.0
2023-10-09 12:20:00,235.57,235.7,235.21,235.26,12804.0,228.3373,228.4633,227.9883,228.0368,12804.0
2023-10-09 12:30:00,235.25,235.48,234.94,234.95,5732.0,228.0271,228.25,227.7266,227.7363,5732.0
2023-10-09 12:40:00,235.06,235.07,234.81,234.94,4838.0,227.8429,227.8526,227.6006,227.7266,4838.0
2023-10-09 12:50:00,234.9,235.15,234.85,235.0,6015.0,227.6879,227.9302,227.6394,227.7848,6015.0
2023-10-09 13:00:00,235.02,235.18,234.97,235.13,7355.0,227.8042,227.9593,227.7557,227.9108,7355.0
2023-10-09 13:10:00,235.16,235.42,235.16,235.32,2324.0,227.9399,228.1919,227.9399,228.095,2324.0
2023-10-09 13:20:00,235.32,235.32,235.01,235.07,6213.0,228.095,228.095,227.7945,227.8526,6213.0
2023-10-09 13:30:00,235.07,235.34,235.07,235.25,5017.0,227.8526,228.1143,227.8526,228.0271,5017.0
2023-10-09 13:40:00,235.32,235.74,235.3,235.65,26759.0,228.095,228.5021,228.0756,228.4148,26759.0
2023-10-09 13:50:00,235.64,235.73,235.52,235.52,31570.0,228.4051,228.4924,228.2888,228.2888,31570.0
2023-10-09 14:00:00,235.62,235.75,235.4,235.41,32914.0,228.3857,228.5118,228.1725,228.1822,32914.0
2023-10-09 14:10:00,235.4,235.43,235.19,235.42,9029.0,228.1725,228.2016,227.969,228.1919,9029.0
2023-10-09 14:20:00,235.35,235.48,235.16,235.16,9128.0,228.124,228.25,227.9399,227.9399,9128.0
2023-10-09 14:30:00,235.2,235.21,235.05,235.12,7291.0,227.9786,227.9883,227.8332,227.9011,7291.0
2023-10-09 14:40:00,235.19,235.49,235.02,235.36,15940.0,227.969,228.2597,227.8042,228.1337,15940.0
2023-10-09 14:50:00,235.41,235.62,235.39,235.54,17339.0,228.1822,228.3857,228.1628,228.3082,17339.0
2023-10-09 15:00:00,235.54,235.55,235.25,235.41,33350.0,228.3082,228.3179,228.0271,228.1822,33350.0
2023-10-09 15:10:00,235.41,235.56,235.04,235.15,37094.0,228.1822,228.3276,227.8236,227.9302,37094.0
2023-10-09 15:20:00,235.08,235.2,234.85,235.04,17752.0,227.8623,227.9786,227.6394,227.8236,17752.0
2023-10-09 15:30:00,234.96,235.02,234.88,234.93,23142.0,227.746,227.8042,227.6685,227.7169,23142.0
2023-10-09 15:40:00,234.98,234.98,234.62,234.71,35678.0,227.7654,227.7654,227.4165,227.5037,35678.0
2023-10-09 15:50:00,234.7,235.23,234.58,235.08,168815.0,227.494,228.0077,227.3777,227.8623,168815.0
2023-10-10 09:30:00,237.4,238.0,236.54,237.54,98789.0,230.1111,230.6927,229.2775,230.2468,98789.0
2023-10-10 09:40:00,237.59,237.91,236.74,237.21,76496.0,230.2953,230.6054,229.4714,229.9269,76496.0
2023-10-10 09:50:00,237.11,237.61,236.71,236.93,41506.0,229.83,230.3147,229.4423,229.6555,41506.0
2023-10-10 10:00:00,236.7,237.69,236.7,237.69,23379.0,229.4326,230.3922,229.4326,230.3922,23379.0
2023-10-10 10:10:00,237.6,237.82,237.35,237.8,97091.0,230.305,230.5182,230.0626,230.4988,97091.0
2023-10-10 10:20:00,237.81,238.4,237.69,237.79,32652.0,230.5085,231.0804,230.3922,230.4891,32652.0
2023-10-10 10:30:00,237.79,237.9,237.16,237.74,34543.0,230.4891,230.5957,229.8785,230.4407,34543.0
2023-10-10 10:40:00,237.58,237.84,237.28,237.28,13468.0,230.2856,230.5376,229.9948,229.9948,13468.0
2023-10-10 10:50:00,237.27,237.4,236.81,236.81,38172.0,229.9851,230.1111,229.5392,229.5392,38172.0
2023-10-10 11:00:00,236.69,237.82,236.65,237.48,78019.0,229.4229,230.5182,229.3841,230.1886,78019.0
2023-10-10 11:10:00,237.47,237.79,237.36,237.53,18302.0,230.1789,230.4891,230.0723,230.2371,18302.0
2023-10-10 11:20:00,237.55,237.57,237.26,237.41,9395.0,230.2565,230.2759,229.9754,230.1208,9395.0
2023-10-10 11:30:00,237.35,237.5,237.33,237.44,15138.0,230.0626,230.208,230.0432,230.1499,15138.0
2023-10-10 11:40:00,237.51,237.65,237.3,237.65,19609.0,230.2177,230.3534,230.0142,230.3534,19609.0
2023-10-10 11:50:00,237.7,237.88,237.39,237.84,17341.0,230.4019,230.5764,230.1014,230.5376,17341.0
2023-10-10 12:00:00,237.87,238.1,237.72,237.73,10850.0,230.5667,230.7896,230.4213,230.431,10850.0
2023-10-10 12:10:00,237.83,237.85,237.36,237.54,12235.0,230.5279,230.5473,230.0723,230.2468,12235.0
2023-10-10 12:20:00,237.57,237.64,237.34,237.5,12678.0,230.2759,230.3437,230.0529,230.208,12678.0
2023-10-10 12:30:00,237.5,237.62,237.33,237.38,27093.0,230.208,230.3243,230.0432,230.0917,27093.0
2023-10-10 12:40:00,237.38,237.44,236.97,237.16,16354.0,230.0917,230.1499,229.6943,229.8785,16354.0
2023-10-10 12:50:00,237.27,237.44,237.09,237.34,20268.0,229.9851,230.1499,229.8106,230.0529,20268.0
2023-10-10 13:00:00,237.34,237.36,236.54,236.54,15941.0,230.0529,230.0723,229.2775,229.2775,15941.0
2023-10-10 13:10:00,236.54,236.77,236.38,236.65,45107.0,229.2775,229.5004,229.1224,229.3841,45107.0
2023-10-10 13:20:00,236.69,237.19,236.66,236.8,20969.0,229.4229,229.9075,229.3938,229.5295,20969.0
2023-10-10 13:30:00,236.85,236.96,236.59,236.86,26363.0,229.578,229.6846,229.326,229.5877,26363.0
2023-10-10 13:40:00,236.88,236.99,236.82,236.93,5449.0,229.6071,229.7137,229.5489,229.6555,5449.0
2023-10-10 13:50:00,236.94,237.55,236.85,237.55,56467.0,229.6652,230.2565,229.578,230.2565,56467.0
2023-10-10 14:00:00,237.63,238.13,237.62,237.79,6944.0,230.334,230.8187,230.3243,230.4891,6944.0
2023-10-10 14:10:00,237.79,238.01,237.67,237.88,17924.0,230.4891,230.7024,230.3728,230.5764,17924.0
2023-10-10 14:20:00,237.95,238.09,237.67,237.76,12663.0,230.6442,230.7799,230.3728,230.46,12663.0
2023-10-10 14:30:00,237.78,238.07,237.74,237.91,8707.0,230.4794,230.7605,230.4407,230.6054,8707.0
2023-10-10 14:40:00,237.8,238.18,237.8,238.05,9554.0,230.4988,230.8671,230.4988,230.7411,9554.0
2023-10-10 14:50:00,238.0,238.0,237.29,237.5,10172.0,230.6927,230.6927,230.0045,230.208,10172.0
2023-10-10 15:00:00,237.48,237.58,237.35,237.55,3635.0,230.1886,230.2856,230.0626,230.2565,3635.0
2023-10-10 15:10:00,237.54,237.62,237.26,237.34,17225.0,230.2468,230.3243,229.9754,230.0529,17225.0
2023-10-10 15:20:00,237.34,237.34,237.06,237.17,11284.0,230.0529,230.0529,229.7815,229.8882,11284.0
2023-10-10 15:30:00,237.14,237.29,237.04,237.26,15798.0,229.8591,230.0045,229.7622,229.9754,15798.0
2023-10-10 15:40:00,237.23,237.59,237.22,237.41,24955.0,229.9463,230.2953,229.9366,230.1208,24955.0
2023-10-10 15:50:00,237.46,237.92,237.19,237.86,154645.0,230.1693,230.6151,229.9075,230.557,154645.0
2023-10-11 09:30:00,238.55,240.45,238.55,240.22,19320.0,231.2258,233.0675,231.2258,232.8445,19320.0
2023-10-11 09:40:00,240.43,240.76,239.73,239.95,15361.0,233.0481,233.3679,232.3696,232.5828,15361.0
2023-10-11 09:50:00,239.86,240.05,238.43,239.42,42095.0,232.4956,232.6797,231.1095,232.0691,42095.0
2023-10-11 10:00:00,239.16,239.66,238.75,239.59,9600.0,231.8171,232.3017,231.4196,232.2339,9600.0
2023-10-11 10:10:00,239.63,239.92,239.41,239.41,15023.0,232.2726,232.5537,232.0594,232.0594,15023.0
2023-10-11 10:20:00,239.41,239.66,239.08,239.6,9099.0,232.0594,232.3017,231.7395,232.2436,9099.0
2023-10-11 10:30:00,239.76,240.16,239.72,239.84,15427.0,232.3986,232.7864,232.3599,232.4762,15427.0
2023-10-11 10:40:00,240.0,240.0,238.85,238.93,9179.0,232.6313,232.6313,231.5166,231.5941,9179.0
2023-10-11 10:50:00,238.99,239.05,238.51,238.7,8308.0,231.6523,231.7104,231.187,231.3712,8308.0
2023-10-11 11:00:00,238.72,239.14,238.53,238.91,9677.0,231.3906,231.7977,231.2064,231.5747,9677.0
2023-10-11 11:10:00,238.99,238.99,238.25,238.4,9691.0,231.6523,231.6523,230.935,231.0804,9691.0
2023-10-11 11:20:00,238.28,238.84,238.05,238.78,12538.0,230.9641,231.5069,230.7411,231.4487,12538.0
2023-10-11 11:30:00,238.85,238.94,238.56,238.63,5789.0,231.5166,231.6038,231.2355,231.3033,5789.0
2023-10-11 11:40:00,238.63,238.98,238.54,238.7,9102.0,231.3033,231.6426,231.2161,231.3712,9102.0
2023-10-11 11:50:00,238.67,238.87,238.5,238.58,17178.0,231.3421,231.536,231.1773,231.2549,17178.0
2023-10-11 12:00:00,238.64,238.65,238.55,238.58,4715.0,231.313,231.3227,231.2258,231.2549,4715.0
2023-10-11 12:10:00,238.57,238.6,238.25,238.3,23632.0,231.2452,231.2743,230.935,230.9835,23632.0
2023-10-11 12:20:00,238.3,238.4,238.19,238.34,35390.0,230.9835,231.0804,230.8768,231.0222,35390.0
2023-10-11 12:30:00,238.34,238.93,238.3,238.91,21529.0,231.0222,231.5941,230.9835,231.5747,21529.0
2023-10-11 12:40:00,238.84,238.94,238.74,238.83,6047.0,231.5069,231.6038,231.41,231.4972,6047.0
2023-10-11 12:50:00,238.91,239.02,238.63,238.75,6500.0,231.5747,231.6814,231.3033,231.4196,6500.0
2023-10-11 13:00:00,238.73,238.83,238.47,238.47,3619.0,231.4003,231.4972,231.1482,231.1482,3619.0
2023-10-11 13:10:00,238.73,238.77,238.59,238.59,6478.0,231.4003,231.439,231.2646,231.2646,6478.0
2023-10-11 13:20:00,238.56,238.74,238.56,238.73,2440.0,231.2355,231.41,231.2355,231.4003,2440.0
2023-10-11 13:30:00,238.62,239.06,238.61,238.97,19047.0,231.2936,231.7201,231.2839,231.6329,19047.0
2023-10-11 13:40:00,239.01,239.04,238.66,238.72,7107.0,231.6717,231.7007,231.3324,231.3906,7107.0
2023-10-11 13:50:00,238.66,238.95,238.66,238.91,6560.0,231.3324,231.6135,231.3324,231.5747,6560.0
2023-10-11 14:00:00,238.96,239.03,238.71,238.79,5380.0,231.6232,231.6911,231.3809,231.4584,5380.0
2023-10-11 14:10:00,238.74,239.0,238.68,238.88,2522.0,231.41,231.662,231.3518,231.5457,2522.0
2023-10-11 14:20:00,238.81,239.02,238.81,238.87,1960.0,231.4778,231.6814,231.4778,231.536,1960.0
2023-10-11 14:30:00,238.94,239.21,238.93,239.09,8628.0,231.6038,231.8655,231.5941,231.7492,8628.0
2023-10-11 14:40:00,239.04,239.09,238.95,239.0,6071.0,231.7007,231.7492,231.6135,231.662,6071.0
2023-10-11 14:50:00,238.97,239.06,238.72,238.92,5990.0,231.6329,231.7201,231.3906,231.5844,5990.0
2023-10-11 15:00:00,238.96,239.05,238.87,239.0,6047.0,231.6232,231.7104,231.536,231.662,6047.0
2023-10-11 15:10:00,239.0,239.06,238.94,239.0,3738.0,231.662,231.7201,231.6038,231.662,3738.0
2023-10-11 15:20:00,239.03,239.06,238.89,238.97,14681.0,231.6911,231.7201,231.5554,231.6329,14681.0
2023-10-11 15:30:00,238.94,239.07,238.78,239.02,10014.0,231.6038,231.7298,231.4487,231.6814,10014.0
2023-10-11 15:40:00,239.05,239.22,238.91,238.94,33754.0,231.7104,231.8752,231.5747,231.6038,33754.0
2023-10-11 15:50:00,238.91,239.11,238.86,238.97,98899.0,231.5747,231.7686,231.5263,231.6329,98899.0
2023-10-12 09:30:00,239.14,239.14,236.55,237.3,19315.0,231.7977,231.7977,229.2872,230.0142,19315.0
2023-10-12 09:40:00,237.27,237.72,236.58,236.89,10845.0,229.9851,230.4213,229.3163,229.6168,10845.0
2023-10-12 09:50:00,236.9,237.03,235.68,235.72,29503.0,229.6264,229.7525,228.4439,228.4827,29503.0
2023-10-12 10:00:00,235.63,235.7,233.78,234.0,23420.0,228.3954,228.4633,226.6022,226.8155,23420.0
2023-10-12 10:10:00,234.05,234.45,233.26,234.02,20300.0,226.864,227.2517,226.0982,226.8349,20300.0
2023-10-12 10:20:00,234.01,234.21,232.67,232.76,35801.0,226.8252,227.019,225.5263,225.6136,35801.0
2023-10-12 10:30:00,232.79,233.05,231.51,231.57,27798.0,225.6426,225.8947,224.4019,224.4601,27798.0
2023-10-12 10:40:00,231.6,231.93,230.77,231.88,37953.0,224.4892,224.809,223.6847,224.7606,37953.0
2023-10-12 10:50:00,231.88,232.16,231.81,232.11,27131.0,224.7606,225.032,224.6927,224.9835,27131.0
2023-10-12 11:00:00,232.16,232.65,231.9,232.17,25009.0,225.032,225.5069,224.78,225.0417,25009.0
2023-10-12 11:10:00,232.1,232.12,231.75,231.88,12897.0,224.9738,224.9932,224.6346,224.7606,12897.0
2023-10-12 11:20:00,231.93,232.32,231.89,232.31,19430.0,224.809,225.1871,224.7703,225.1774,19430.0
2023-10-12 11:30:00,232.16,232.87,231.57,231.81,52837.0,225.032,225.7202,224.4601,224.6927,52837.0
2023-10-12 11:40:00,231.79,231.9,231.48,231.64,9984.0,224.6733,224.78,224.3729,224.5279,9984.0
2023-10-12 11:50:00,231.64,231.99,231.09,231.93,25974.0,224.5279,224.8672,223.9948,224.809,25974.0
2023-10-12 12:00:00,231.93,232.12,231.22,231.23,21911.0,224.809,224.9932,224.1208,224.1305,21911.0
2023-10-12 12:10:00,231.12,231.53,231.02,231.42,16884.0,224.0239,224.4213,223.927,224.3147,16884.0
2023-10-12 12:20:00,231.3,231.62,231.0,231.47,13879.0,224.1984,224.5086,223.9076,224.3632,13879.0
2023-10-12 12:30:00,231.52,231.52,230.91,231.0,14316.0,224.4116,224.4116,223.8204,223.9076,14316.0
2023-10-12 12:40:00,230.99,231.09,230.21,230.25,28517.0,223.8979,223.9948,223.1419,223.1806,28517.0
2023-10-12 12:50:00,230.16,230.32,229.68,229.94,21435.0,223.0934,223.2485,222.6281,222.8801,21435.0
2023-10-12 13:00:00,229.89,229.91,228.89,229.35,20304.0,222.8317,222.8511,221.8624,222.3083,20304.0
2023-10-12 13:10:00,229.26,229.8,229.26,229.67,18126.0,222.221,222.7444,222.221,222.6184,18126.0
2023-10-12 13:20:00,229.57,229.65,229.21,229.32,11849.0,222.5215,222.599,222.1726,222.2792,11849.0
2023-10-12 13:30:00,229.24,229.43,228.76,229.0,15683.0,222.2016,222.3858,221.7364,221.969,15683.0
2023-10-12 13:40:00,228.91,228.94,228.61,228.71,25803.0,221.8818,221.9108,221.591,221.6879,25803.0
2023-10-12 13:50:00,228.79,229.05,228.25,228.25,16806.0,221.7655,222.0175,221.242,221.242,16806.0
2023-10-12 14:00:00,228.24,228.57,228.07,228.56,35928.0,221.2323,221.5522,221.0676,221.5425,35928.0
2023-10-12 14:10:00,228.58,228.75,228.27,228.52,24464.0,221.5619,221.7267,221.2614,221.5037,24464.0
2023-10-12 14:20:00,228.45,229.03,228.38,228.71,30780.0,221.4359,221.9981,221.368,221.6879,30780.0
2023-10-12 14:30:00,228.64,228.98,228.52,228.9,16194.0,221.6201,221.9496,221.5037,221.8721,16194.0
2023-10-12 14:40:00,228.9,229.07,228.77,229.0,18548.0,221.8721,222.0369,221.7461,221.969,18548.0
2023-10-12 14:50:00,229.01,229.23,228.72,229.11,24594.0,221.9787,222.1919,221.6976,222.0756,24594.0
2023-10-12 15:00:00,229.06,229.38,229.06,229.28,15191.0,222.0272,222.3373,222.0272,222.2404,15191.0
2023-10-12 15:10:00,229.2,229.25,228.64,228.87,29406.0,222.1629,222.2113,221.6201,221.843,29406.0
2023-10-12 15:20:00,228.83,228.83,227.88,228.12,32326.0,221.8042,221.8042,220.8834,221.116,32326.0
2023-10-12 15:30:00,228.16,228.82,227.96,228.8,30620.0,221.1548,221.7945,220.9609,221.7751,30620.0
2023-10-12 15:40:00,228.82,228.82,228.53,228.6,93537.0,221.7945,221.7945,221.5134,221.5813,93537.0
2023-10-12 15:50:00,228.61,228.68,228.15,228.38,161896.0,221.591,221.6588,221.1451,221.368,161896.0
2023-10-13 09:30:00,227.75,229.33,227.5,229.33,21395.0,220.7574,222.2889,220.5151,222.2889,21395.0
2023-10-13 09:40:00,229.31,230.3,228.95,229.81,31301.0,222.2695,223.2291,221.9205,222.7541,31301.0
2023-10-13 09:50:00,230.0,230.21,229.64,229.94,18897.0,222.9383,223.1419,222.5894,222.8801,18897.0
2023-10-13 10:00:00,229.94,230.0,229.1,229.77,37403.0,222.8801,222.9383,222.0659,222.7154,37403.0
2023-10-13 10:10:00,229.77,230.29,229.68,230.24,15950.0,222.7154,223.2194,222.6281,223.1709,15950.0
2023-10-13 10:20:00,230.4,231.29,230.37,231.29,11013.0,223.326,224.1887,223.2969,224.1887,11013.0
2023-10-13 10:30:00,231.25,231.52,231.11,231.31,15454.0,224.1499,224.4116,224.0142,224.2081,15454.0
2023-10-13 10:40:00,231.31,231.7,231.05,231.17,14127.0,224.2081,224.5861,223.9561,224.0724,14127.0
2023-10-13 10:50:00,231.14,231.14,230.01,230.22,12829.0,224.0433,224.0433,222.948,223.1515,12829.0
2023-10-13 11:00:00,230.25,230.35,229.62,229.92,25469.0,223.1806,223.2776,222.57,222.8608,25469.0
2023-10-13 11:10:00,229.92,230.64,229.92,230.6,12266.0,222.8608,223.5587,222.8608,223.5199,12266.0
2023-10-13 11:20:00,230.56,230.56,229.83,230.18,7805.0,223.4811,223.4811,222.7735,223.1128,7805.0
2023-10-13 11:30:00,230.14,230.32,230.02,230.1,6090.0,223.074,223.2485,222.9577,223.0352,6090.0
2023-10-13 11:40:00,230.13,230.38,230.11,230.12,5981.0,223.0643,223.3066,223.0449,223.0546,5981.0
2023-10-13 11:50:00,230.08,230.08,229.24,229.5,9705.0,223.0158,223.0158,222.2016,222.4537,9705.0
2023-10-13 12:00:00,229.5,229.99,229.49,229.83,1507.0,222.4537,222.9286,222.444,222.7735,1507.0
2023-10-13 12:10:00,229.87,229.9,229.64,229.65,6427.0,222.8123,222.8414,222.5894,222.599,6427.0
2023-10-13 12:20:00,229.69,230.3,229.64,230.22,25551.0,222.6378,223.2291,222.5894,223.1515,25551.0
2023-10-13 12:30:00,230.2,231.43,230.2,231.43,13794.0,223.1322,224.3244,223.1322,224.3244,13794.0
2023-10-13 12:40:00,231.37,231.41,230.91,231.12,5323.0,224.2662,224.305,223.8204,224.0239,5323.0
2023-10-13 12:50:00,230.86,230.91,230.18,230.54,7851.0,223.7719,223.8204,223.1128,223.4617,7851.0
2023-10-13 13:00:00,230.65,230.71,230.45,230.63,2498.0,223.5683,223.6265,223.3745,223.549,2498.0
2023-10-13 13:10:00,230.57,230.77,230.38,230.75,15141.0,223.4908,223.6847,223.3066,223.6653,15141.0
2023-10-13 13:20:00,230.78,230.82,230.35,230.51,7056.0,223.6944,223.7331,223.2776,223.4326,7056.0
2023-10-13 13:30:00,230.45,230.69,230.3,230.68,7378.0,223.3745,223.6071,223.2291,223.5974,7378.0
2023-10-13 13:40:00,230.68,231.79,230.63,231.39,15857.0,223.5974,224.6733,223.549,224.2856,15857.0
2023-10-13 13:50:00,231.51,231.68,231.26,231.28,6037.0,224.4019,224.5667,224.1596,224.179,6037.0
2023-10-13 14:00:00,231.35,231.6,231.22,231.44,7541.0,224.2469,224.4892,224.1208,224.3341,7541.0
2023-10-13 14:10:00,231.42,231.55,231.32,231.49,1700.0,224.3147,224.4407,224.2178,224.3826,1700.0
2023-10-13 14:20:00,231.52,231.55,231.32,231.34,6104.0,224.4116,224.4407,224.2178,224.2372,6104.0
2023-10-13 14:30:00,231.37,231.56,230.96,231.06,11151.0,224.2662,224.4504,223.8688,223.9658,11151.0
2023-10-13 14:40:00,231.04,231.17,230.86,230.87,13927.0,223.9464,224.0724,223.7719,223.7816,13927.0
2023-10-13 14:50:00,231.0,231.56,231.0,231.42,7734.0,223.9076,224.4504,223.9076,224.3147,7734.0
2023-10-13 15:00:00,231.51,231.61,231.25,231.54,14741.0,224.4019,224.4989,224.1499,224.431,14741.0
2023-10-13 15:10:00,231.41,231.74,231.4,231.56,6709.0,224.305,224.6249,224.2953,224.4504,6709.0
2023-10-13 15:20:00,231.54,231.64,231.29,231.39,6173.0,224.431,224.5279,224.1887,224.2856,6173.0
2023-10-13 15:30:00,231.41,231.93,231.41,231.7,18993.0,224.305,224.809,224.305,224.5861,18993.0
2023-10-13 15:40:00,231.7,231.74,231.33,231.68,17540.0,224.5861,224.6249,224.2275,224.5667,17540.0
2023-10-13 15:50:00,231.64,231.97,231.43,231.69,103724.0,224.5279,224.8478,224.3244,224.5764,103724.0
2023-10-16 09:30:00,232.94,234.04,232.49,233.19,20787.0,225.788,226.8543,225.3518,226.0304,20787.0
2023-10-16 09:40:00,233.3,234.37,232.84,234.37,20671.0,226.137,227.1741,225.6911,227.1741,20671.0
2023-10-16 09:50:00,234.45,234.66,233.95,234.06,27278.0,227.2517,227.4552,226.767,226.8736,27278.0
2023-10-16 10:00:00,233.99,234.65,233.86,234.27,11231.0,226.8058,227.4455,226.6798,227.0772,11231.0
2023-10-16 10:10:00,234.19,234.69,233.98,234.62,10381.0,226.9997,227.4843,226.7961,227.4165,10381.0
2023-10-16 10:20:00,234.59,234.66,234.21,234.58,18402.0,227.3874,227.4552,227.019,227.3777,18402.0
2023-10-16 10:30:00,234.6,235.55,234.6,235.45,25171.0,227.3971,228.3179,227.3971,228.221,25171.0
2023-10-16 10:40:00,235.34,235.34,234.7,235.04,8271.0,228.1143,228.1143,227.494,227.8236,8271.0
2023-10-16 10:50:00,235.07,235.24,234.97,235.2,6002.0,227.8526,228.0174,227.7557,227.9786,6002.0
2023-10-16 11:00:00,235.31,235.6,235.13,235.31,9993.0,228.0853,228.3664,227.9108,228.0853,9993.0
2023-10-16 11:10:00,235.34,235.75,235.34,235.56,7823.0,228.1143,228.5118,228.1143,228.3276,7823.0
2023-10-16 11:20:00,235.51,235.89,235.41,235.72,9051.0,228.2791,228.6475,228.1822,228.4827,9051.0
2023-10-16 11:30:00,235.69,235.78,234.94,235.02,6921.0,228.4536,228.5408,227.7266,227.8042,6921.0
2023-10-16 11:40:00,234.94,234.97,234.29,234.62,9184.0,227.7266,227.7557,227.0966,227.4165,9184.0
2023-10-16 11:50:00,234.65,235.13,234.65,235.06,4848.0,227.4455,227.9108,227.4455,227.8429,4848.0
2023-10-16 12:00:00,235.15,235.64,235.14,235.58,4811.0,227.9302,228.4051,227.9205,228.347,4811.0
2023-10-16 12:10:00,235.52,235.69,235.44,235.65,5240.0,228.2888,228.4536,228.2113,228.4148,5240.0
2023-10-16 12:20:00,235.59,235.62,235.14,235.47,4316.0,228.3567,228.3857,227.9205,228.2404,4316.0
2023-10-16 12:30:00,235.47,235.78,235.46,235.69,8445.0,228.2404,228.5408,228.2307,228.4536,8445.0
2023-10-16 12:40:00,235.6,235.76,235.52,235.63,3658.0,228.3664,228.5215,228.2888,228.3954,3658.0
2023-10-16 12:50:00,235.52,235.78,235.42,235.43,18547.0,228.2888,228.5408,228.1919,228.2016,18547.0
2023-10-16 13:00:00,235.59,235.99,235.53,235.99,5660.0,228.3567,228.7444,228.2985,228.7444,5660.0
2023-10-16 13:10:00,235.91,236.0,235.5,235.68,7645.0,228.6668,228.7541,228.2694,228.4439,7645.0
2023-10-16 13:20:00,235.62,235.71,235.04,235.71,10965.0,228.3857,228.473,227.8236,228.473,10965.0
2023-10-16 13:30:00,235.57,235.72,235.45,235.65,8207.0,228.3373,228.4827,228.221,228.4148,8207.0
2023-10-16 13:40:00,235.75,235.98,235.66,235.88,4493.0,228.5118,228.7347,228.4245,228.6378,4493.0
2023-10-16 13:50:00,235.91,236.04,235.8,236.04,4509.0,228.6668,228.7929,228.5602,228.7929,4509.0
2023-10-16 14:00:00,236.07,236.07,235.8,235.8,4990.0,228.8219,228.8219,228.5602,228.5602,4990.0
2023-10-16 14:10:00,235.94,235.99,235.57,235.63,5117.0,228.6959,228.7444,228.3373,228.3954,5117.0
2023-10-16 14:20:00,235.58,235.6,235.06,235.06,6427.0,228.347,228.3664,227.8429,227.8429,6427.0
2023-10-16 14:30:00,235.14,235.14,234.72,234.82,15097.0,227.9205,227.9205,227.5134,227.6103,15097.0
2023-10-16 14:40:00,234.8,235.04,234.77,234.88,8213.0,227.5909,227.8236,227.5618,227.6685,8213.0
2023-10-16 14:50:00,234.81,235.0,234.79,234.88,9082.0,227.6006,227.7848,227.5812,227.6685,9082.0
2023-10-16 15:00:00,234.94,234.94,234.71,234.8,16785.0,227.7266,227.7266,227.5037,227.5909,16785.0
2023-10-16 15:10:00,234.86,234.98,234.74,234.79,21515.0,227.6491,227.7654,227.5328,227.5812,21515.0
2023-10-16 15:20:00,234.86,235.27,234.69,234.7,24196.0,227.6491,228.0465,227.4843,227.494,24196.0
2023-10-16 15:30:00,234.67,234.84,234.33,234.36,23546.0,227.4649,227.6297,227.1354,227.1644,23546.0
2023-10-16 15:40:00,234.34,234.44,234.03,234.14,48077.0,227.145,227.242,226.8446,226.9512,48077.0
2023-10-16 15:50:00,234.23,234.91,234.17,234.79,134105.0,227.0384,227.6975,226.9803,227.5812,134105.0
2023-10-17 09:30:00,233.29,234.69,232.76,234.6,16872.0,226.1273,227.4843,225.6136,227.3971,16872.0
2023-10-17 09:40:00,234.55,235.15,233.89,234.58,8654.0,227.3486,227.9302,226.7089,227.3777,8654.0
2023-10-17 09:50:00,234.48,235.16,234.01,234.07,11097.0,227.2808,227.9399,226.8252,226.8833,11097.0
2023-10-17 10:00:00,234.08,235.7,233.68,235.7,26877.0,226.893,228.4633,226.5053,228.4633,26877.0
2023-10-17 10:10:00,235.81,236.49,235.79,236.4,57577.0,228.5699,229.229,228.5505,229.1418,57577.0
2023-10-17 10:20:00,236.32,236.35,235.53,235.75,30325.0,229.0643,229.0933,228.2985,228.5118,30325.0
2023-10-17 10:30:00,235.67,235.79,235.29,235.41,6934.0,228.4342,228.5505,228.0659,228.1822,6934.0
2023-10-17 10:40:00,235.5,235.5,234.93,235.05,10039.0,228.2694,228.2694,227.7169,227.8332,10039.0
2023-10-17 10:50:00,234.97,235.48,234.7,235.48,7807.0,227.7557,228.25,227.494,228.25,7807.0
2023-10-17 11:00:00,235.32,235.58,234.88,234.89,10145.0,228.095,228.347,227.6685,227.6782,10145.0
2023-10-17 11:10:00,234.91,235.64,234.88,235.56,7505.0,227.6975,228.4051,227.6685,228.3276,7505.0
2023-10-17 11:20:00,235.65,235.86,235.27,235.65,19093.0,228.4148,228.6184,228.0465,228.4148,19093.0
2023-10-17 11:30:00,235.69,236.02,235.47,236.02,34682.0,228.4536,228.7735,228.2404,228.7735,34682.0
2023-10-17 11:40:00,236.15,236.35,235.89,236.28,25997.0,228.8995,229.0933,228.6475,229.0255,25997.0
2023-10-17 11:50:00,236.45,236.65,236.2,236.22,14077.0,229.1903,229.3841,228.9479,228.9673,14077.0
2023-10-17 12:00:00,236.2,236.32,236.04,236.16,16269.0,228.9479,229.0643,228.7929,228.9092,16269.0
2023-10-17 12:10:00,236.21,236.37,235.91,236.24,10924.0,228.9576,229.1127,228.6668,228.9867,10924.0
2023-10-17 12:20:00,236.15,236.72,236.15,236.57,8455.0,228.8995,229.452,228.8995,229.3066,8455.0
2023-10-17 12:30:00,236.59,236.83,236.21,236.67,6665.0,229.326,229.5586,228.9576,229.4035,6665.0
2023-10-17 12:40:00,236.6,237.56,236.6,237.56,18549.0,229.3357,230.2662,229.3357,230.2662,18549.0
2023-10-17 12:50:00,237.61,238.24,237.54,237.55,12112.0,230.3147,230.9253,230.2468,230.2565,12112.0
2023-10-17 13:00:00,237.55,237.74,236.84,237.09,6820.0,230.2565,230.4407,229.5683,229.8106,6820.0
2023-10-17 13:10:00,237.16,237.19,236.59,236.81,4513.0,229.8785,229.9075,229.326,229.5392,4513.0
2023-10-17 13:20:00,236.86,236.96,236.49,236.7,9600.0,229.5877,229.6846,229.229,229.4326,9600.0
2023-10-17 13:30:00,236.69,236.86,236.31,236.36,17093.0,229.4229,229.5877,229.0546,229.103,17093.0
2023-10-17 13:40:00,236.5,236.55,236.27,236.28,9225.0,229.2387,229.2872,229.0158,229.0255,9225.0
2023-10-17 13:50:00,236.28,236.45,235.91,235.95,15760.0,229.0255,229.1903,228.6668,228.7056,15760.0
2023-10-17 14:00:00,235.87,236.58,235.79,236.58,18349.0,228.6281,229.3163,228.5505,229.3163,18349.0
2023-10-17 14:10:00,236.69,237.32,236.68,237.0,16004.0,229.4229,230.0336,229.4132,229.7234,16004.0
2023-10-17 14:20:00,237.0,237.21,236.91,237.0,10919.0,229.7234,229.9269,229.6361,229.7234,10919.0
2023-10-17 14:30:00,236.94,237.18,236.86,237.18,8242.0,229.6652,229.8979,229.5877,229.8979,8242.0
2023-10-17 14:40:00,237.12,237.41,237.06,237.27,13197.0,229.8397,230.1208,229.7815,229.9851,13197.0
2023-10-17 14:50:00,237.21,237.53,236.89,237.31,14790.0,229.9269,230.2371,229.6168,230.0239,14790.0
2023-10-17 15:00:00,237.26,237.26,236.53,236.98,18354.0,229.9754,229.9754,229.2678,229.704,18354.0
2023-10-17 15:10:00,236.93,237.5,236.93,237.08,20136.0,229.6555,230.208,229.6555,229.8009,20136.0
2023-10-17 15:20:00,237.1,237.11,236.72,236.97,20385.0,229.8203,229.83,229.452,229.6943,20385.0
2023-10-17 15:30:00,236.98,237.35,236.66,237.33,28350.0,229.704,230.0626,229.3938,230.0432,28350.0
2023-10-17 15:40:00,237.33,237.39,236.92,237.35,29176.0,230.0432,230.1014,229.6458,230.0626,29176.0
2023-10-17 15:50:00,237.4,237.83,237.34,237.8,113196.0,230.1111,230.5279,230.0529,230.4988,113196.0
2023-10-18 09:30:00,237.4,237.4,236.04,236.08,21739.0,230.1111,230.1111,228.7929,228.8316,21739.0
2023-10-18 09:40:00,236.24,238.11,236.04,237.88,11297.0,228.9867,230.7993,228.7929,230.5764,11297.0
2023-10-18 09:50:00,237.87,238.61,237.66,238.13,8845.0,230.5667,231.2839,230.3631,230.8187,8845.0
2023-10-18 10:00:00,238.13,238.81,237.92,238.18,8055.0,230.8187,231.4778,230.6151,230.8671,8055.0
2023-10-18 10:10:00,238.21,238.53,237.71,238.36,23641.0,230.8962,231.2064,230.4116,231.0416,23641.0
2023-10-18 10:20:00,238.32,238.7,237.56,237.61,21496.0,231.0029,231.3712,230.2662,230.3147,21496.0
2023-10-18 10:30:00,237.39,238.13,237.36,237.77,12607.0,230.1014,230.8187,230.0723,230.4697,12607.0
2023-10-18 10:40:00,237.77,237.78,235.93,236.09,10860.0,230.4697,230.4794,228.6862,228.8413,10860.0
2023-10-18 10:50:00,236.22,236.32,235.82,236.18,19615.0,228.9673,229.0643,228.5796,228.9286,19615.0
2023-10-18 11:00:00,236.01,236.58,235.91,236.08,11794.0,228.7638,229.3163,228.6668,228.8316,11794.0
2023-10-18 11:10:00,236.06,236.35,235.69,235.8,13424.0,228.8122,229.0933,228.4536,228.5602,13424.0
2023-10-18 11:20:00,235.7,236.0,235.31,235.97,7355.0,228.4633,228.7541,228.0853,228.725,7355.0
2023-10-18 11:30:00,235.87,236.07,235.14,235.14,6412.0,228.6281,228.8219,227.9205,227.9205,6412.0
2023-10-18 11:40:00,235.08,235.24,234.69,234.82,9181.0,227.8623,228.0174,227.4843,227.6103,9181.0
2023-10-18 11:50:00,234.83,235.21,234.8,235.0,14136.0,227.62,227.9883,227.5909,227.7848,14136.0
2023-10-18 12:00:00,234.92,235.44,234.72,235.07,11318.0,227.7072,228.2113,227.5134,227.8526,11318.0
2023-10-18 12:10:00,235.01,235.07,234.58,234.74,11397.0,227.7945,227.8526,227.3777,227.5328,11397.0
2023-10-18 12:20:00,234.77,235.14,234.59,235.01,9520.0,227.5618,227.9205,227.3874,227.7945,9520.0
2023-10-18 12:30:00,235.0,235.06,234.67,234.68,8265.0,227.7848,227.8429,227.4649,227.4746,8265.0
2023-10-18 12:40:00,234.68,234.76,234.48,234.56,3345.0,227.4746,227.5522,227.2808,227.3583,3345.0
2023-10-18 12:50:00,234.57,234.85,234.51,234.76,9419.0,227.368,227.6394,227.3098,227.5522,9419.0
2023-10-18 13:00:00,234.8,235.84,234.77,235.77,18183.0,227.5909,228.599,227.5618,228.5311,18183.0
2023-10-18 13:10:00,235.74,235.93,235.62,235.68,12124.0,228.5021,228.6862,228.3857,228.4439,12124.0
2023-10-18 13:20:00,235.69,235.73,235.34,235.47,8448.0,228.4536,228.4924,228.1143,228.2404,8448.0
2023-10-18 13:30:00,235.47,235.54,234.59,234.61,13506.0,228.2404,228.3082,227.3874,227.4068,13506.0
2023-10-18 13:40:00,234.71,235.0,234.7,234.84,6024.0,227.5037,227.7848,227.494,227.6297,6024.0
2023-10-18 13:50:00,234.81,235.66,234.77,235.54,14482.0,227.6006,228.4245,227.5618,228.3082,14482.0
2023-10-18 14:00:00,235.56,236.27,235.56,236.21,12710.0,228.3276,229.0158,228.3276,228.9576,12710.0
2023-10-18 14:10:00,236.09,236.1,235.39,235.45,8768.0,228.8413,228.851,228.1628,228.221,8768.0
2023-10-18 14:20:00,235.46,235.6,235.2,235.31,7561.0,228.2307,228.3664,227.9786,228.0853,7561.0
2023-10-18 14:30:00,235.3,235.67,235.06,235.23,18385.0,228.0756,228.4342,227.8429,228.0077,18385.0
2023-10-18 14:40:00,235.14,235.24,234.55,234.58,9193.0,227.9205,228.0174,227.3486,227.3777,9193.0
2023-10-18 14:50:00,234.47,234.68,234.23,234.43,16765.0,227.2711,227.4746,227.0384,227.2323,16765.0
2023-10-18 15:00:00,234.41,234.65,234.23,234.46,8314.0,227.2129,227.4455,227.0384,227.2614,8314.0
2023-10-18 15:10:00,234.49,234.57,234.25,234.32,17836.0,227.2904,227.368,227.0578,227.1257,17836.0
2023-10-18 15:20:00,234.34,234.35,233.86,234.02,10674.0,227.145,227.1547,226.6798,226.8349,10674.0
2023-10-18 15:30:00,233.99,234.25,233.94,233.99,10909.0,226.8058,227.0578,226.7573,226.8058,10909.0
2023-10-18 15:40:00,233.96,233.96,233.37,233.54,27003.0,226.7767,226.7767,226.2048,226.3696,27003.0
2023-10-18 15:50:00,233.51,233.79,233.18,233.42,130177.0,226.3405,226.6119,226.0207,226.2533,130177.0
2023-10-19 09:30:00,233.8,233.8,232.68,233.0,9359.0,226.6216,226.6216,225.536,225.8462,9359.0
2023-10-19 09:40:00,233.21,234.19,233.21,234.17,13673.0,226.0497,226.9997,226.0497,226.9803,13673.0
2023-10-19 09:50:00,233.96,234.78,233.84,234.78,23867.0,226.7767,227.5715,226.6604,227.5715,23867.0
2023-10-19 10:00:00,234.94,234.98,234.41,234.78,17180.0,227.7266,227.7654,227.2129,227.5715,17180.0
2023-10-19 10:10:00,234.61,234.78,233.67,233.97,24760.0,227.4068,227.5715,226.4956,226.7864,24760.0
2023-10-19 10:20:00,233.95,234.15,233.9,233.99,13621.0,226.767,226.9609,226.7186,226.8058,13621.0
2023-10-19 10:30:00,233.92,233.92,233.33,233.57,11048.0,226.7379,226.7379,226.1661,226.3987,11048.0
2023-10-19 10:40:00,233.5,233.87,233.5,233.87,3418.0,226.3308,226.6895,226.3308,226.6895,3418.0
2023-10-19 10:50:00,233.88,233.97,233.78,233.85,3571.0,226.6992,226.7864,226.6022,226.6701,3571.0
2023-10-19 11:00:00,233.91,234.71,233.84,234.49,14297.0,226.7283,227.5037,226.6604,227.2904,14297.0
2023-10-19 11:10:00,234.43,234.7,234.22,234.45,31431.0,227.2323,227.494,227.0287,227.2517,31431.0
2023-10-19 11:20:00,234.36,234.97,234.03,234.9,13925.0,227.1644,227.7557,226.8446,227.6879,13925.0
2023-10-19 11:30:00,234.87,234.96,234.59,234.76,12737.0,227.6588,227.746,227.3874,227.5522,12737.0
2023-10-19 11:40:00,234.76,235.75,234.76,235.68,8162.0,227.5522,228.5118,227.5522,228.4439,8162.0
2023-10-19 11:50:00,235.58,235.6,235.26,235.27,7092.0,228.347,228.3664,228.0368,228.0465,7092.0
2023-10-19 12:00:00,235.17,236.24,234.85,235.74,35445.0,227.9496,228.9867,227.6394,228.5021,35445.0
2023-10-19 12:10:00,235.71,236.21,235.65,236.12,21379.0,228.473,228.9576,228.4148,228.8704,21379.0
2023-10-19 12:20:00,236.24,236.81,235.51,235.51,27499.0,228.9867,229.5392,228.2791,228.2791,27499.0
2023-10-19 12:30:00,235.7,235.94,234.8,235.36,17512.0,228.4633,228.6959,227.5909,228.1337,17512.0
2023-10-19 12:40:00,235.51,235.95,235.19,235.86,21787.0,228.2791,228.7056,227.969,228.6184,21787.0
2023-10-19 12:50:00,235.87,236.51,235.85,236.36,11040.0,228.6281,229.2484,228.6087,229.103,11040.0
2023-10-19 13:00:00,236.28,236.59,236.2,236.35,20813.0,229.0255,229.326,228.9479,229.0933,20813.0
2023-10-19 13:10:00,236.31,236.76,236.2,236.76,9846.0,229.0546,229.4907,228.9479,229.4907,9846.0
2023-10-19 13:20:00,236.57,236.75,235.91,236.36,12234.0,229.3066,229.4811,228.6668,229.103,12234.0
2023-10-19 13:30:00,236.31,236.42,235.28,235.4,6079.0,229.0546,229.1612,228.0562,228.1725,6079.0
2023-10-19 13:40:00,235.51,236.34,235.35,236.02,20411.0,228.2791,229.0836,228.124,228.7735,20411.0
2023-10-19 13:50:00,236.02,236.51,235.82,236.08,15792.0,228.7735,229.2484,228.5796,228.8316,15792.0
2023-10-19 14:00:00,235.88,236.15,235.07,235.15,16033.0,228.6378,228.8995,227.8526,227.9302,16033.0
2023-10-19 14:10:00,235.17,235.49,235.05,235.26,6502.0,227.9496,228.2597,227.8332,228.0368,6502.0
2023-10-19 14:20:00,235.25,235.29,234.79,235.05,29754.0,228.0271,228.0659,227.5812,227.8332,29754.0
2023-10-19 14:30:00,235.11,235.11,234.56,234.61,7313.0,227.8914,227.8914,227.3583,227.4068,7313.0
2023-10-19 14:40:00,234.54,234.71,234.41,234.45,6724.0,227.3389,227.5037,227.2129,227.2517,6724.0
2023-10-19 14:50:00,234.41,235.01,234.39,234.63,10171.0,227.2129,227.7945,227.1935,227.4261,10171.0
2023-10-19 15:00:00,234.52,234.54,233.82,234.01,8684.0,227.3195,227.3389,226.641,226.8252,8684.0
2023-10-19 15:10:00,233.99,234.07,233.33,233.61,6759.0,226.8058,226.8833,226.1661,226.4375,6759.0
2023-10-19 15:20:00,233.54,233.81,233.34,233.48,8767.0,226.3696,226.6313,226.1758,226.3115,8767.0
2023-10-19 15:30:00,233.54,233.88,233.31,233.31,7509.0,226.3696,226.6992,226.1467,226.1467,7509.0
2023-10-19 15:40:00,233.31,233.56,233.06,233.51,21677.0,226.1467,226.389,225.9043,226.3405,21677.0
2023-10-19 15:50:00,233.53,233.89,233.1,233.2,61754.0,226.3599,226.7089,225.9431,226.0401,61754.0
2023-10-20 09:30:00,234.47,234.88,233.61,234.26,46454.0,227.2711,227.6685,226.4375,227.0675,46454.0
2023-10-20 09:40:00,234.45,234.45,233.4,233.91,8548.0,227.2517,227.2517,226.2339,226.7283,8548.0
2023-10-20 09:50:00,234.06,234.28,233.52,234.05,8101.0,226.8736,227.0869,226.3502,226.864,8101.0
2023-10-20 10:00:00,234.06,234.06,232.45,232.82,10256.0,226.8736,226.8736,225.3131,225.6717,10256.0
2023-10-20 10:10:00,232.72,232.83,231.95,232.56,15928.0,225.5748,225.6814,224.8284,225.4197,15928.0
2023-10-20 10:20:00,232.38,232.57,231.95,232.14,5532.0,225.2452,225.4294,224.8284,225.0126,5532.0
2023-10-20 10:30:00,232.05,233.09,232.05,232.62,4991.0,224.9254,225.9334,224.9254,225.4779,4991.0
2023-10-20 10:40:00,232.43,233.34,232.43,233.34,5423.0,225.2937,226.1758,225.2937,226.1758,5423.0
2023-10-20 10:50:00,233.34,233.35,232.61,232.76,16165.0,226.1758,226.1854,225.4682,225.6136,16165.0
2023-10-20 11:00:00,232.61,233.57,232.58,232.85,19983.0,225.4682,226.3987,225.4391,225.7008,19983.0
2023-10-20 11:10:00,232.99,232.99,232.18,232.39,4015.0,225.8365,225.8365,225.0514,225.2549,4015.0
2023-10-20 11:20:00,232.29,232.29,231.66,231.66,6441.0,225.158,225.158,224.5473,224.5473,6441.0
2023-10-20 11:30:00,231.56,231.85,231.35,231.62,5495.0,224.4504,224.7315,224.2469,224.5086,5495.0
2023-10-20 11:40:00,231.67,231.97,231.35,231.96,15218.0,224.557,224.8478,224.2469,224.8381,15218.0
2023-10-20 11:50:00,231.74,232.0,231.6,231.84,6837.0,224.6249,224.8769,224.4892,224.7218,6837.0
2023-10-20 12:00:00,231.87,231.95,231.35,231.57,5495.0,224.7509,224.8284,224.2469,224.4601,5495.0
2023-10-20 12:10:00,231.4,231.57,231.24,231.49,8215.0,224.2953,224.4601,224.1402,224.3826,8215.0
2023-10-20 12:20:00,231.58,231.77,231.24,231.56,9274.0,224.4698,224.654,224.1402,224.4504,9274.0
2023-10-20 12:30:00,231.58,232.28,231.57,231.87,5257.0,224.4698,225.1483,224.4601,224.7509,5257.0
2023-10-20 12:40:00,231.74,231.82,231.56,231.82,1828.0,224.6249,224.7024,224.4504,224.7024,1828.0
2023-10-20 12:50:00,231.93,231.94,231.6,231.94,4359.0,224.809,224.8187,224.4892,224.8187,4359.0
2023-10-20 13:00:00,231.76,231.76,231.0,231.06,2670.0,224.6443,224.6443,223.9076,223.9658,2670.0
2023-10-20 13:10:00,231.01,231.54,230.88,231.44,4756.0,223.9173,224.431,223.7913,224.3341,4756.0
2023-10-20 13:20:00,231.3,231.35,230.97,230.98,8861.0,224.1984,224.2469,223.8785,223.8882,8861.0
2023-10-20 13:30:00,231.14,231.28,230.9,231.04,7300.0,224.0433,224.179,223.8107,223.9464,7300.0
2023-10-20 13:40:00,231.14,231.58,230.97,231.29,4255.0,224.0433,224.4698,223.8785,224.1887,4255.0
2023-10-20 13:50:00,231.34,231.49,230.93,231.42,6701.0,224.2372,224.3826,223.8397,224.3147,6701.0
2023-10-20 14:00:00,231.51,231.59,231.27,231.49,2657.0,224.4019,224.4795,224.1693,224.3826,2657.0
2023-10-20 14:10:00,231.37,231.37,230.97,231.02,3377.0,224.2662,224.2662,223.8785,223.927,3377.0
2023-10-20 14:20:00,231.2,231.2,230.84,230.84,4649.0,224.1015,224.1015,223.7525,223.7525,4649.0
2023-10-20 14:30:00,230.81,231.38,230.71,231.17,6351.0,223.7234,224.2759,223.6265,224.0724,6351.0
2023-10-20 14:40:00,231.08,231.3,230.82,230.88,7697.0,223.9851,224.1984,223.7331,223.7913,7697.0
2023-10-20 14:50:00,230.82,231.16,230.82,230.94,4405.0,223.7331,224.0627,223.7331,223.8494,4405.0
2023-10-20 15:00:00,231.08,231.23,230.82,230.83,4953.0,223.9851,224.1305,223.7331,223.7428,4953.0
2023-10-20 15:10:00,230.76,230.9,230.63,230.9,2962.0,223.675,223.8107,223.549,223.8107,2962.0
2023-10-20 15:20:00,231.0,231.13,230.57,230.8,11183.0,223.9076,224.0336,223.4908,223.7137,11183.0
2023-10-20 15:30:00,230.91,230.99,230.21,230.33,10331.0,223.8204,223.8979,223.1419,223.2582,10331.0
2023-10-20 15:40:00,230.27,230.52,229.88,230.3,27110.0,223.2,223.4423,222.822,223.2291,27110.0
2023-10-20 15:50:00,230.3,230.57,230.13,230.3,77205.0,223.2291,223.4908,223.0643,223.2291,77205.0
2023-10-23 09:30:00,229.87,230.36,228.45,228.92,28618.0,222.8123,223.2872,221.4359,221.8915,28618.0
2023-10-23 09:40:00,229.0,229.81,228.25,229.66,9587.0,221.969,222.7541,221.242,222.6087,9587.0
2023-10-23 09:50:00,229.66,230.55,229.2,230.37,25930.0,222.6087,223.4714,222.1629,223.2969,25930.0
2023-10-23 10:00:00,230.37,230.47,229.79,230.13,13030.0,223.2969,223.3939,222.7347,223.0643,13030.0
2023-10-23 10:10:00,230.28,230.48,229.99,230.23,8484.0,223.2097,223.4036,222.9286,223.1612,8484.0
2023-10-23 10:20:00,230.17,230.79,230.15,230.55,10715.0,223.1031,223.704,223.0837,223.4714,10715.0
2023-10-23 10:30:00,230.41,230.61,230.13,230.23,10660.0,223.3357,223.5296,223.0643,223.1612,10660.0
2023-10-23 10:40:00,230.12,230.74,230.12,230.58,6091.0,223.0546,223.6556,223.0546,223.5005,6091.0
2023-10-23 10:50:00,230.65,231.77,230.63,231.62,19055.0,223.5683,224.654,223.549,224.5086,19055.0
2023-10-23 11:00:00,231.75,232.06,231.42,231.43,9858.0,224.6346,224.9351,224.3147,224.3244,9858.0
2023-10-23 11:10:00,231.39,232.28,231.39,232.25,6901.0,224.2856,225.1483,224.2856,225.1192,6901.0
2023-10-23 11:20:00,232.26,232.77,232.04,232.42,10955.0,225.1289,225.6233,224.9157,225.284,10955.0
2023-10-23 11:30:00,232.5,232.7,232.36,232.51,4630.0,225.3615,225.5554,225.2258,225.3712,4630.0
2023-10-23 11:40:00,232.49,232.52,231.74,232.04,11974.0,225.3518,225.3809,224.6249,224.9157,11974.0
2023-10-23 11:50:00,232.02,232.48,231.95,232.41,3584.0,224.8963,225.3422,224.8284,225.2743,3584.0
2023-10-23 12:00:00,232.47,232.48,232.05,232.41,3407.0,225.3325,225.3422,224.9254,225.2743,3407.0
2023-10-23 12:10:00,232.34,232.34,231.49,231.52,5582.0,225.2065,225.2065,224.3826,224.4116,5582.0
2023-10-23 12:20:00,231.44,232.22,231.39,232.14,5905.0,224.3341,225.0901,224.2856,225.0126,5905.0
2023-10-23 12:30:00,232.06,233.16,232.06,233.16,20592.0,224.9351,226.0013,224.9351,226.0013,20592.0
2023-10-23 12:40:00,233.16,233.32,232.46,232.96,7346.0,226.0013,226.1564,225.3228,225.8074,7346.0
2023-10-23 12:50:00,232.96,233.65,232.94,233.65,7449.0,225.8074,226.4762,225.788,226.4762,7449.0
2023-10-23 13:00:00,233.69,233.9,233.35,233.46,11904.0,226.515,226.7186,226.1854,226.2921,11904.0
2023-10-23 13:10:00,233.43,233.74,233.3,233.54,17536.0,226.263,226.5635,226.137,226.3696,17536.0
2023-10-23 13:20:00,233.31,233.79,233.3,233.55,16643.0,226.1467,226.6119,226.137,226.3793,16643.0
2023-10-23 13:30:00,233.54,233.78,233.29,233.76,11734.0,226.3696,226.6022,226.1273,226.5829,11734.0
2023-10-23 13:40:00,233.7,233.87,233.54,233.73,22727.0,226.5247,226.6895,226.3696,226.5538,22727.0
2023-10-23 13:50:00,233.65,233.73,233.31,233.39,22492.0,226.4762,226.5538,226.1467,226.2242,22492.0
2023-10-23 14:00:00,233.31,233.45,232.56,232.56,17853.0,226.1467,226.2824,225.4197,225.4197,17853.0
2023-10-23 14:10:00,232.4,232.45,231.95,232.24,19302.0,225.2646,225.3131,224.8284,225.1095,19302.0
2023-10-23 14:20:00,232.23,233.07,232.22,232.82,29710.0,225.0998,225.914,225.0901,225.6717,29710.0
2023-10-23 14:30:00,232.68,233.21,232.68,233.15,10105.0,225.536,226.0497,225.536,225.9916,10105.0
2023-10-23 14:40:00,233.25,233.43,233.05,233.21,8465.0,226.0885,226.263,225.8947,226.0497,8465.0
2023-10-23 14:50:00,233.15,233.48,233.03,233.46,15890.0,225.9916,226.3115,225.8753,226.2921,15890.0
2023-10-23 15:00:00,233.48,233.77,233.08,233.31,22117.0,226.3115,226.5925,225.9237,226.1467,22117.0
2023-10-23 15:10:00,233.14,233.31,232.72,232.74,10602.0,225.9819,226.1467,225.5748,225.5942,10602.0
2023-10-23 15:20:00,232.68,232.88,232.37,232.45,16728.0,225.536,225.7299,225.2355,225.3131,16728.0
2023-10-23 15:30:00,232.37,232.48,231.84,231.99,15717.0,225.2355,225.3422,224.7218,224.8672,15717.0
2023-10-23 15:40:00,231.99,232.68,231.99,232.4,31775.0,224.8672,225.536,224.8672,225.2646,31775.0
2023-10-23 15:50:00,232.3,232.44,231.71,231.79,107576.0,225.1677,225.3034,224.5958,224.6733,107576.0
2023-10-24 09:30:00,232.77,234.62,232.53,234.3,18064.0,225.6233,227.4165,225.3906,227.1063,18064.0
2023-10-24 09:40:00,234.51,234.51,233.76,234.03,7468.0,227.3098,227.3098,226.5829,226.8446,7468.0
2023-10-24 09:50:00,234.12,234.91,233.96,234.64,6316.0,226.9318,227.6975,226.7767,227.4358,6316.0
2023-10-24 10:00:00,234.66,234.66,233.93,234.33,6839.0,227.4552,227.4552,226.7476,227.1354,6839.0
2023-10-24 10:10:00,234.23,234.41,234.0,234.05,7522.0,227.0384,227.2129,226.8155,226.864,7522.0
2023-10-24 10:20:00,234.0,234.5,233.68,234.35,6921.0,226.8155,227.3001,226.5053,227.1547,6921.0
2023-10-24 10:30:00,234.37,234.8,234.08,234.66,4063.0,227.1741,227.5909,226.893,227.4552,4063.0
2023-10-24 10:40:00,234.55,234.56,234.25,234.5,2901.0,227.3486,227.3583,227.0578,227.3001,2901.0
2023-10-24 10:50:00,234.63,235.21,234.47,234.98,20020.0,227.4261,227.9883,227.2711,227.7654,20020.0
2023-10-24 11:00:00,234.98,235.34,234.36,235.07,22737.0,227.7654,228.1143,227.1644,227.8526,22737.0
2023-10-24 11:10:00,235.11,235.5,234.52,235.38,9239.0,227.8914,228.2694,227.3195,228.1531,9239.0
2023-10-24 11:20:00,235.36,235.4,234.87,234.87,7114.0,228.1337,228.1725,227.6588,227.6588,7114.0
2023-10-24 11:30:00,234.97,235.46,234.89,235.01,7753.0,227.7557,228.2307,227.6782,227.7945,7753.0
2023-10-24 11:40:00,235.03,235.26,234.85,235.15,13357.0,227.8139,228.0368,227.6394,227.9302,13357.0
2023-10-24 11:50:00,235.15,235.4,234.94,235.39,7915.0,227.9302,228.1725,227.7266,228.1628,7915.0
2023-10-24 12:00:00,235.46,235.73,235.35,235.35,7954.0,228.2307,228.4924,228.124,228.124,7954.0
2023-10-24 12:10:00,235.15,235.44,235.05,235.31,5962.0,227.9302,228.2113,227.8332,228.0853,5962.0
2023-10-24 12:20:00,235.28,235.28,234.71,234.74,9341.0,228.0562,228.0562,227.5037,227.5328,9341.0
2023-10-24 12:30:00,234.67,235.77,234.57,235.76,26367.0,227.4649,228.5311,227.368,228.5215,26367.0
2023-10-24 12:40:00,235.77,236.67,235.77,235.97,53162.0,228.5311,229.4035,228.5311,228.725,53162.0
2023-10-24 12:50:00,236.0,236.08,235.72,236.01,7010.0,228.7541,228.8316,228.4827,228.7638,7010.0
2023-10-24 13:00:00,235.99,236.48,235.85,235.86,6585.0,228.7444,229.2193,228.6087,228.6184,6585.0
2023-10-24 13:10:00,235.95,235.97,235.56,235.69,6213.0,228.7056,228.725,228.3276,228.4536,6213.0
2023-10-24 13:20:00,235.64,236.31,235.63,236.3,10926.0,228.4051,229.0546,228.3954,229.0449,10926.0
2023-10-24 13:30:00,236.36,236.6,236.02,236.02,6103.0,229.103,229.3357,228.7735,228.7735,6103.0
2023-10-24 13:40:00,235.71,236.28,235.71,236.23,6235.0,228.473,229.0255,228.473,228.977,6235.0
2023-10-24 13:50:00,236.18,236.35,236.15,236.35,5793.0,228.9286,229.0933,228.8995,229.0933,5793.0
2023-10-24 14:00:00,236.41,236.61,236.37,236.43,8498.0,229.1515,229.3454,229.1127,229.1709,8498.0
2023-10-24 14:10:00,236.44,236.59,236.27,236.59,9564.0,229.1806,229.326,229.0158,229.326,9564.0
2023-10-24 14:20:00,236.52,236.73,236.46,236.61,29618.0,229.2581,229.4617,229.2,229.3454,29618.0
2023-10-24 14:30:00,236.68,237.26,236.61,236.61,10735.0,229.4132,229.9754,229.3454,229.3454,10735.0
2023-10-24 14:40:00,236.68,237.08,236.62,237.0,6291.0,229.4132,229.8009,229.355,229.7234,6291.0
2023-10-24 14:50:00,236.92,236.92,236.74,236.76,10386.0,229.6458,229.6458,229.4714,229.4907,10386.0
2023-10-24 15:00:00,236.81,237.01,236.54,236.54,6966.0,229.5392,229.7331,229.2775,229.2775,6966.0
2023-10-24 15:10:00,236.54,236.65,236.37,236.63,11980.0,229.2775,229.3841,229.1127,229.3647,11980.0
2023-10-24 15:20:00,236.52,236.91,236.46,236.83,14694.0,229.2581,229.6361,229.2,229.5586,14694.0
2023-10-24 15:30:00,236.84,236.84,235.98,235.98,15259.0,229.5683,229.5683,228.7347,228.7347,15259.0
2023-10-24 15:40:00,235.98,236.26,235.55,235.55,46850.0,228.7347,229.0061,228.3179,228.3179,46850.0
2023-10-24 15:50:00,235.55,235.55,234.61,234.67,70407.0,228.3179,228.3179,227.4068,227.4649,70407.0
2023-10-25 09:30:00,234.54,235.6,234.54,235.59,7362.0,227.3389,228.3664,227.3389,228.3567,7362.0
2023-10-25 09:40:00,235.03,235.14,234.06,234.33,11036.0,227.8139,227.9205,226.8736,227.1354,11036.0
2023-10-25 09:50:00,234.29,235.1,234.22,235.02,14298.0,227.0966,227.8817,227.0287,227.8042,14298.0
2023-10-25 10:00:00,234.81,235.01,233.18,233.27,10450.0,227.6006,227.7945,226.0207,226.1079,10450.0
2023-10-25 10:10:00,233.46,233.94,233.28,233.94,4206.0,226.2921,226.7573,226.1176,226.7573,4206.0
2023-10-25 10:20:00,233.82,233.97,233.65,233.67,4261.0,226.641,226.7864,226.4762,226.4956,4261.0
2023-10-25 10:30:00,233.67,234.16,233.57,234.16,8012.0,226.4956,226.9706,226.3987,226.9706,8012.0
2023-10-25 10:40:00,234.24,234.51,234.16,234.42,3913.0,227.0481,227.3098,226.9706,227.2226,3913.0
2023-10-25 10:50:00,234.37,235.08,234.24,235.08,13834.0,227.1741,227.8623,227.0481,227.8623,13834.0
2023-10-25 11:00:00,235.14,235.92,235.1,235.33,4106.0,227.9205,228.6765,227.8817,228.1047,4106.0
2023-10-25 11:10:00,235.38,235.76,235.24,235.76,2799.0,228.1531,228.5215,228.0174,228.5215,2799.0
2023-10-25 11:20:00,235.72,236.2,235.62,236.17,4527.0,228.4827,228.9479,228.3857,228.9189,4527.0
2023-10-25 11:30:00,236.02,236.05,235.63,235.89,5794.0,228.7735,228.8025,228.3954,228.6475,5794.0
2023-10-25 11:40:00,235.98,235.99,235.68,235.95,3344.0,228.7347,228.7444,228.4439,228.7056,3344.0
2023-10-25 11:50:00,235.94,237.7,235.93,236.56,74925.0,228.6959,230.4019,228.6862,229.2969,74925.0
2023-10-25 12:00:00,236.53,237.1,236.44,236.64,19924.0,229.2678,229.8203,229.1806,229.3744,19924.0
2023-10-25 12:10:00,236.47,236.73,236.31,236.47,13951.0,229.2097,229.4617,229.0546,229.2097,13951.0
2023-10-25 12:20:00,236.44,236.69,236.28,236.46,5615.0,229.1806,229.4229,229.0255,229.2,5615.0
2023-10-25 12:30:00,236.43,236.43,236.13,236.22,5828.0,229.1709,229.1709,228.8801,228.9673,5828.0
2023-10-25 12:40:00,236.36,236.51,235.88,235.88,6094.0,229.103,229.2484,228.6378,228.6378,6094.0
2023-10-25 12:50:00,235.95,236.49,235.91,236.49,6136.0,228.7056,229.229,228.6668,229.229,6136.0
2023-10-25 13:00:00,236.56,236.57,236.15,236.36,3128.0,229.2969,229.3066,228.8995,229.103,3128.0
2023-10-25 13:10:00,236.3,236.37,236.15,236.32,6840.0,229.0449,229.1127,228.8995,229.0643,6840.0
2023-10-25 13:20:00,236.52,236.58,236.33,236.47,5411.0,229.2581,229.3163,229.074,229.2097,5411.0
2023-10-25 13:30:00,236.38,236.67,236.3,236.47,8587.0,229.1224,229.4035,229.0449,229.2097,8587.0
2023-10-25 13:40:00,236.47,236.65,236.46,236.56,9526.0,229.2097,229.3841,229.2,229.2969,9526.0
2023-10-25 13:50:00,236.5,236.8,236.5,236.8,7935.0,229.2387,229.5295,229.2387,229.5295,7935.0
2023-10-25 14:00:00,236.71,236.93,236.6,236.69,19987.0,229.4423,229.6555,229.3357,229.4229,19987.0
2023-10-25 14:10:00,236.6,236.85,236.6,236.65,6860.0,229.3357,229.578,229.3357,229.3841,6860.0
2023-10-25 14:20:00,236.7,236.7,235.75,235.98,27795.0,229.4326,229.4326,228.5118,228.7347,27795.0
2023-10-25 14:30:00,235.85,235.85,235.38,235.41,3502.0,228.6087,228.6087,228.1531,228.1822,3502.0
2023-10-25 14:40:00,235.25,235.27,234.89,235.13,8376.0,228.0271,228.0465,227.6782,227.9108,8376.0
2023-10-25 14:50:00,235.13,235.46,235.0,235.0,22212.0,227.9108,228.2307,227.7848,227.7848,22212.0
2023-10-25 15:00:00,234.94,234.94,234.24,234.34,11775.0,227.7266,227.7266,227.0481,227.145,11775.0
2023-10-25 15:10:00,234.47,234.52,234.16,234.3,5329.0,227.2711,227.3195,226.9706,227.1063,5329.0
2023-10-25 15:20:00,234.24,234.47,234.13,234.25,12315.0,227.0481,227.2711,226.9415,227.0578,12315.0
2023-10-25 15:30:00,234.26,234.71,234.2,234.3,9596.0,227.0675,227.5037,227.0093,227.1063,9596.0
2023-10-25 15:40:00,234.33,234.65,234.16,234.51,44406.0,227.1354,227.4455,226.9706,227.3098,44406.0
2023-10-25 15:50:00,234.48,234.67,233.93,234.03,82503.0,227.2808,227.4649,226.7476,226.8446,82503.0
2023-10-26 09:30:00,235.09,235.29,234.09,234.7,12225.0,227.872,228.0659,226.9027,227.494,12225.0
2023-10-26 09:40:00,234.6,235.34,234.6,235.33,7570.0,227.3971,228.1143,227.3971,228.1047,7570.0
2023-10-26 09:50:00,235.48,235.86,235.42,235.75,3286.0,228.25,228.6184,228.1919,228.5118,3286.0
2023-10-26 10:00:00,235.32,235.32,234.46,234.87,3096.0,228.095,228.095,227.2614,227.6588,3096.0
2023-10-26 10:10:00,234.98,235.25,234.76,235.02,3404.0,227.7654,228.0271,227.5522,227.8042,3404.0
2023-10-26 10:20:00,235.03,235.03,234.01,234.19,4751.0,227.8139,227.8139,226.8252,226.9997,4751.0
2023-10-26 10:30:00,234.32,234.62,233.45,233.65,11040.0,227.1257,227.4165,226.2824,226.4762,11040.0
2023-10-26 10:40:00,233.62,233.72,232.94,233.09,17800.0,226.4472,226.5441,225.788,225.9334,17800.0
2023-10-26 10:50:00,232.96,233.36,232.62,232.95,9795.0,225.8074,226.1951,225.4779,225.7977,9795.0
2023-10-26 11:00:00,233.07,233.55,232.96,233.1,3262.0,225.914,226.3793,225.8074,225.9431,3262.0
2023-10-26 11:10:00,233.22,233.3,232.7,232.79,4589.0,226.0594,226.137,225.5554,225.6426,4589.0
2023-10-26 11:20:00,232.68,233.42,232.59,233.31,4506.0,225.536,226.2533,225.4488,226.1467,4506.0
2023-10-26 11:30:00,233.43,233.43,233.01,233.13,2194.0,226.263,226.263,225.8559,225.9722,2194.0
2023-10-26 11:40:00,233.01,233.1,232.6,232.63,6456.0,225.8559,225.9431,225.4585,225.4876,6456.0
2023-10-26 11:50:00,232.54,232.6,232.24,232.54,9887.0,225.4003,225.4585,225.1095,225.4003,9887.0
2023-10-26 12:00:00,232.54,232.55,231.97,232.32,8056.0,225.4003,225.41,224.8478,225.1871,8056.0
2023-10-26 12:10:00,232.23,232.58,232.13,232.23,5607.0,225.0998,225.4391,225.0029,225.0998,5607.0
2023-10-26 12:20:00,232.24,232.48,231.98,232.24,11947.0,225.1095,225.3422,224.8575,225.1095,11947.0
2023-10-26 12:30:00,232.27,232.3,231.91,232.01,8113.0,225.1386,225.1677,224.7897,224.8866,8113.0
2023-10-26 12:40:00,232.04,232.04,231.58,231.72,16198.0,224.9157,224.9157,224.4698,224.6055,16198.0
2023-10-26 12:50:00,231.61,231.82,231.3,231.31,14787.0,224.4989,224.7024,224.1984,224.2081,14787.0
2023-10-26 13:00:00,231.26,232.12,231.21,231.88,6801.0,224.1596,224.9932,224.1111,224.7606,6801.0
2023-10-26 13:10:00,231.87,231.98,231.34,231.37,8844.0,224.7509,224.8575,224.2372,224.2662,8844.0
2023-10-26 13:20:00,231.45,231.61,231.35,231.5,10455.0,224.3438,224.4989,224.2469,224.3922,10455.0
2023-10-26 13:30:00,231.39,231.98,231.22,231.98,13294.0,224.2856,224.8575,224.1208,224.8575,13294.0
2023-10-26 13:40:00,231.99,232.04,231.85,232.02,4789.0,224.8672,224.9157,224.7315,224.8963,4789.0
2023-10-26 13:50:00,232.08,232.15,231.86,231.86,6347.0,224.9544,225.0223,224.7412,224.7412,6347.0
2023-10-26 14:00:00,231.89,231.9,231.73,231.73,3569.0,224.7703,224.78,224.6152,224.6152,3569.0
2023-10-26 14:10:00,231.77,231.93,231.65,231.74,8005.0,224.654,224.809,224.5376,224.6249,8005.0
2023-10-26 14:20:00,231.68,231.81,231.49,231.6,5866.0,224.5667,224.6927,224.3826,224.4892,5866.0
2023-10-26 14:30:00,231.61,232.0,231.56,231.82,10998.0,224.4989,224.8769,224.4504,224.7024,10998.0
2023-10-26 14:40:00,231.79,232.08,231.69,231.97,4802.0,224.6733,224.9544,224.5764,224.8478,4802.0
2023-10-26 14:50:00,232.0,232.21,231.93,232.07,4426.0,224.8769,225.0804,224.809,224.9447,4426.0
2023-10-26 15:00:00,232.16,232.45,232.1,232.25,4013.0,225.032,225.3131,224.9738,225.1192,4013.0
2023-10-26 15:10:00,232.31,232.31,231.99,231.99,14736.0,225.1774,225.1774,224.8672,224.8672,14736.0
2023-10-26 15:20:00,231.91,231.95,231.6,231.63,6148.0,224.7897,224.8284,224.4892,224.5183,6148.0
2023-10-26 15:30:00,231.6,231.61,231.21,231.21,13886.0,224.4892,224.4989,224.1111,224.1111,13886.0
2023-10-26 15:40:00,231.26,231.45,231.04,231.41,24056.0,224.1596,224.3438,223.9464,224.305,24056.0
2023-10-26 15:50:00,231.45,231.8,231.2,231.43,122856.0,224.3438,224.683,224.1015,224.3244,122856.0
2023-10-27 09:30:00,230.7,231.02,230.5,230.83,6704.0,223.6168,223.927,223.4229,223.7428,6704.0
2023-10-27 09:40:00,230.48,230.78,230.1,230.51,3355.0,223.4036,223.6944,223.0352,223.4326,3355.0
2023-10-27 09:50:00,230.62,230.63,230.16,230.19,4199.0,223.5393,223.549,223.0934,223.1225,4199.0
2023-10-27 10:00:00,230.37,230.64,229.91,230.39,3592.0,223.2969,223.5587,222.8511,223.3163,3592.0
2023-10-27 10:10:00,230.42,230.58,230.21,230.21,2250.0,223.3454,223.5005,223.1419,223.1419,2250.0
2023-10-27 10:20:00,230.09,230.31,229.84,229.84,3808.0,223.0255,223.2388,222.7832,222.7832,3808.0
2023-10-27 10:30:00,229.76,230.09,229.54,230.03,3761.0,222.7057,223.0255,222.4924,222.9674,3761.0
2023-10-27 10:40:00,230.12,230.22,229.7,229.85,6484.0,223.0546,223.1515,222.6475,222.7929,6484.0
2023-10-27 10:50:00,229.95,230.13,229.86,230.08,3260.0,222.8898,223.0643,222.8026,223.0158,3260.0
2023-10-27 11:00:00,230.03,230.05,229.49,229.84,5578.0,222.9674,222.9868,222.444,222.7832,5578.0
2023-10-27 11:10:00,229.79,229.79,229.33,229.35,5436.0,222.7347,222.7347,222.2889,222.3083,5436.0
2023-10-27 11:20:00,229.18,229.26,228.99,229.12,8780.0,222.1435,222.221,221.9593,222.0853,8780.0
2023-10-27 11:30:00,229.17,229.25,228.59,228.64,27676.0,222.1338,222.2113,221.5716,221.6201,27676.0
2023-10-27 11:40:00,228.75,228.88,227.86,228.66,15932.0,221.7267,221.8527,220.864,221.6394,15932.0
2023-10-27 11:50:00,228.68,228.98,228.67,228.88,7518.0,221.6588,221.9496,221.6491,221.8527,7518.0
2023-10-27 12:00:00,228.99,229.0,228.58,228.7,10480.0,221.9593,221.969,221.5619,221.6782,10480.0
2023-10-27 12:10:00,228.68,228.71,228.4,228.54,4008.0,221.6588,221.6879,221.3874,221.5231,4008.0
2023-10-27 12:20:00,228.47,228.58,228.11,228.58,12428.0,221.4553,221.5619,221.1063,221.5619,12428.0
2023-10-27 12:30:00,228.55,228.85,228.54,228.85,1448.0,221.5328,221.8236,221.5231,221.8236,1448.0
2023-10-27 12:40:00,229.03,229.24,228.89,228.92,2869.0,221.9981,222.2016,221.8624,221.8915,2869.0
2023-10-27 12:50:00,228.87,228.87,228.54,228.56,2301.0,221.843,221.843,221.5231,221.5425,2301.0
2023-10-27 13:00:00,228.54,228.63,228.23,228.34,12193.0,221.5231,221.6104,221.2226,221.3293,12193.0
2023-10-27 13:10:00,228.25,228.31,227.84,227.84,10252.0,221.242,221.3002,220.8446,220.8446,10252.0
2023-10-27 13:20:00,227.85,228.04,227.75,227.95,4338.0,220.8543,221.0385,220.7574,220.9512,4338.0
2023-10-27 13:30:00,227.86,227.98,227.64,227.71,7541.0,220.864,220.9803,220.6508,220.7186,7541.0
2023-10-27 13:40:00,227.69,228.4,227.69,228.23,7758.0,220.6992,221.3874,220.6992,221.2226,7758.0
2023-10-27 13:50:00,228.55,228.66,228.01,228.03,47400.0,221.5328,221.6394,221.0094,221.0288,47400.0
2023-10-27 14:00:00,227.94,228.44,227.93,228.3,4845.0,220.9415,221.4262,220.9319,221.2905,4845.0
2023-10-27 14:10:00,228.3,228.63,228.22,228.5,3995.0,221.2905,221.6104,221.213,221.4844,3995.0
2023-10-27 14:20:00,228.5,228.54,228.34,228.4,6902.0,221.4844,221.5231,221.3293,221.3874,6902.0
2023-10-27 14:30:00,228.38,228.92,228.37,228.82,20648.0,221.368,221.8915,221.3583,221.7945,20648.0
2023-10-27 14:40:00,228.85,228.88,228.68,228.78,3656.0,221.8236,221.8527,221.6588,221.7558,3656.0
2023-10-27 14:50:00,228.73,228.73,228.23,228.44,10194.0,221.7073,221.7073,221.2226,221.4262,10194.0
2023-10-27 15:00:00,228.5,228.91,228.47,228.75,18445.0,221.4844,221.8818,221.4553,221.7267,18445.0
2023-10-27 15:10:00,228.81,229.23,228.68,229.23,10117.0,221.7848,222.1919,221.6588,222.1919,10117.0
2023-10-27 15:20:00,229.16,229.53,229.07,229.53,8492.0,222.1241,222.4827,222.0369,222.4827,8492.0
2023-10-27 15:30:00,229.52,229.63,228.81,228.95,18179.0,222.473,222.5797,221.7848,221.9205,18179.0
2023-10-27 15:40:00,228.9,229.52,228.83,229.33,17792.0,221.8721,222.473,221.8042,222.2889,17792.0
2023-10-27 15:50:00,229.36,229.8,229.2,229.61,107445.0,222.318,222.7444,222.1629,222.5603,107445.0
2023-10-30 09:30:00,231.48,232.67,230.71,232.62,17353.0,224.3729,225.5263,223.6265,225.4779,17353.0
2023-10-30 09:40:00,232.41,232.93,232.1,232.43,14514.0,225.2743,225.7783,224.9738,225.2937,14514.0
2023-10-30 09:50:00,232.41,233.66,232.41,233.16,26080.0,225.2743,226.4859,225.2743,226.0013,26080.0
2023-10-30 10:00:00,233.11,233.31,232.37,233.01,6167.0,225.9528,226.1467,225.2355,225.8559,6167.0
2023-10-30 10:10:00,232.87,233.04,232.36,233.04,8620.0,225.7202,225.885,225.2258,225.885,8620.0
2023-10-30 10:20:00,233.11,233.52,233.03,233.52,4254.0,225.9528,226.3502,225.8753,226.3502,4254.0
2023-10-30 10:30:00,233.51,233.64,232.91,233.06,9355.0,226.3405,226.4665,225.759,225.9043,9355.0
2023-10-30 10:40:00,233.0,233.67,232.72,233.33,23165.0,225.8462,226.4956,225.5748,226.1661,23165.0
2023-10-30 10:50:00,233.36,233.73,233.24,233.49,9153.0,226.1951,226.5538,226.0788,226.3211,9153.0
2023-10-30 11:00:00,233.65,233.74,233.2,233.74,6305.0,226.4762,226.5635,226.0401,226.5635,6305.0
2023-10-30 11:10:00,233.55,234.08,233.44,233.54,4544.0,226.3793,226.893,226.2727,226.3696,4544.0
2023-10-30 11:20:00,233.29,233.29,232.91,233.13,4907.0,226.1273,226.1273,225.759,225.9722,4907.0
2023-10-30 11:30:00,233.13,233.56,233.13,233.44,3717.0,225.9722,226.389,225.9722,226.2727,3717.0
2023-10-30 11:40:00,233.37,233.45,233.13,233.26,4835.0,226.2048,226.2824,225.9722,226.0982,4835.0
2023-10-30 11:50:00,233.27,233.34,233.06,233.29,4912.0,226.1079,226.1758,225.9043,226.1273,4912.0
2023-10-30 12:00:00,233.29,233.78,233.29,233.78,5868.0,226.1273,226.6022,226.1273,226.6022,5868.0
2023-10-30 12:10:00,233.92,234.16,233.87,234.11,3972.0,226.7379,226.9706,226.6895,226.9221,3972.0
2023-10-30 12:20:00,234.17,234.17,233.93,234.09,7891.0,226.9803,226.9803,226.7476,226.9027,7891.0
2023-10-30 12:30:00,234.06,234.27,233.9,234.2,7701.0,226.8736,227.0772,226.7186,227.0093,7701.0
2023-10-30 12:40:00,234.1,234.11,233.57,233.8,8865.0,226.9124,226.9221,226.3987,226.6216,8865.0
2023-10-30 12:50:00,233.95,234.06,233.84,233.98,5500.0,226.767,226.8736,226.6604,226.7961,5500.0
2023-10-30 13:00:00,234.08,234.28,233.87,234.24,3596.0,226.893,227.0869,226.6895,227.0481,3596.0
2023-10-30 13:10:00,234.3,234.56,234.2,234.45,11170.0,227.1063,227.3583,227.0093,227.2517,11170.0
2023-10-30 13:20:00,234.45,235.05,234.33,235.0,9301.0,227.2517,227.8332,227.1354,227.7848,9301.0
2023-10-30 13:30:00,235.07,235.16,234.25,234.94,14393.0,227.8526,227.9399,227.0578,227.7266,14393.0
2023-10-30 13:40:00,234.91,234.92,234.53,234.56,5403.0,227.6975,227.7072,227.3292,227.3583,5403.0
2023-10-30 13:50:00,234.6,234.75,234.6,234.69,2496.0,227.3971,227.5425,227.3971,227.4843,2496.0
2023-10-30 14:00:00,234.69,234.76,234.1,234.11,5349.0,227.4843,227.5522,226.9124,226.9221,5349.0
2023-10-30 14:10:00,234.06,234.41,233.8,233.89,10888.0,226.8736,227.2129,226.6216,226.7089,10888.0
2023-10-30 14:20:00,233.9,234.31,233.89,234.24,17480.0,226.7186,227.116,226.7089,227.0481,17480.0
2023-10-30 14:30:00,234.21,234.86,234.1,234.7,10258.0,227.019,227.6491,226.9124,227.494,10258.0
2023-10-30 14:40:00,234.62,234.7,234.54,234.66,8555.0,227.4165,227.494,227.3389,227.4552,8555.0
2023-10-30 14:50:00,234.63,234.64,234.34,234.46,14071.0,227.4261,227.4358,227.145,227.2614,14071.0
2023-10-30 15:00:00,234.51,234.74,234.38,234.68,13397.0,227.3098,227.5328,227.1838,227.4746,13397.0
2023-10-30 15:10:00,234.69,234.69,234.46,234.47,5481.0,227.4843,227.4843,227.2614,227.2711,5481.0
2023-10-30 15:20:00,234.43,234.86,234.41,234.57,18978.0,227.2323,227.6491,227.2129,227.368,18978.0
2023-10-30 15:30:00,234.56,234.56,234.01,234.14,21941.0,227.3583,227.3583,226.8252,226.9512,21941.0
2023-10-30 15:40:00,234.15,234.35,234.0,234.21,36126.0,226.9609,227.1547,226.8155,227.019,36126.0
2023-10-30 15:50:00,234.21,234.41,233.91,234.1,113596.0,227.019,227.2129,226.7283,226.9124,113596.0
2023-10-31 09:30:00,235.21,235.88,235.1,235.36,11459.0,227.9883,228.6378,227.8817,228.1337,11459.0
2023-10-31 09:40:00,234.84,235.79,234.84,235.62,6662.0,227.6297,228.5505,227.6297,228.3857,6662.0
2023-10-31 09:50:00,235.64,235.87,235.35,235.61,8836.0,228.4051,228.6281,228.124,228.3761,8836.0
2023-10-31 10:00:00,235.61,235.94,235.25,235.72,16046.0,228.3761,228.6959,228.0271,228.4827,16046.0
2023-10-31 10:10:00,235.79,236.05,235.52,235.53,13339.0,228.5505,228.8025,228.2888,228.2985,13339.0
2023-10-31 10:20:00,235.4,235.64,235.18,235.29,19867.0,228.1725,228.4051,227.9593,228.0659,19867.0
2023-10-31 10:30:00,235.31,235.48,235.17,235.34,11529.0,228.0853,228.25,227.9496,228.1143,11529.0
2023-10-31 10:40:00,235.34,236.1,235.17,235.93,18023.0,228.1143,228.851,227.9496,228.6862,18023.0
2023-10-31 10:50:00,235.93,235.98,235.35,235.35,12184.0,228.6862,228.7347,228.124,228.124,12184.0
2023-10-31 11:00:00,235.44,235.44,235.11,235.41,12783.0,228.2113,228.2113,227.8914,228.1822,12783.0
2023-10-31 11:10:00,235.42,235.52,235.23,235.3,11205.0,228.1919,228.2888,228.0077,228.0756,11205.0
2023-10-31 11:20:00,235.21,235.6,235.12,235.33,10372.0,227.9883,228.3664,227.9011,228.1047,10372.0
2023-10-31 11:30:00,235.38,235.38,234.95,235.2,4320.0,228.1531,228.1531,227.7363,227.9786,4320.0
2023-10-31 11:40:00,235.09,235.27,234.94,234.99,9502.0,227.872,228.0465,227.7266,227.7751,9502.0
2023-10-31 11:50:00,234.95,235.05,234.59,234.93,3327.0,227.7363,227.8332,227.3874,227.7169,3327.0
2023-10-31 12:00:00,234.99,234.99,234.35,234.35,2624.0,227.7751,227.7751,227.1547,227.1547,2624.0
2023-10-31 12:10:00,234.38,234.38,233.98,234.13,5571.0,227.1838,227.1838,226.7961,226.9415,5571.0
2023-10-31 12:20:00,234.18,234.23,233.94,234.2,3957.0,226.99,227.0384,226.7573,227.0093,3957.0
2023-10-31 12:30:00,234.17,234.5,233.84,234.2,4815.0,226.9803,227.3001,226.6604,227.0093,4815.0
2023-10-31 12:40:00,234.19,234.64,234.14,234.14,6056.0,226.9997,227.4358,226.9512,226.9512,6056.0
2023-10-31 12:50:00,234.14,234.29,233.76,234.17,13073.0,226.9512,227.0966,226.5829,226.9803,13073.0
2023-10-31 13:00:00,234.29,234.89,234.26,234.87,2522.0,227.0966,227.6782,227.0675,227.6588,2522.0
2023-10-31 13:10:00,234.88,234.88,234.56,234.69,10716.0,227.6685,227.6685,227.3583,227.4843,10716.0
2023-10-31 13:20:00,234.75,234.8,234.52,234.58,5230.0,227.5425,227.5909,227.3195,227.3777,5230.0
2023-10-31 13:30:00,234.72,234.96,234.61,234.81,4916.0,227.5134,227.746,227.4068,227.6006,4916.0
2023-10-31 13:40:00,234.73,234.9,234.63,234.69,2449.0,227.5231,227.6879,227.4261,227.4843,2449.0
2023-10-31 13:50:00,234.69,234.78,234.6,234.64,3209.0,227.4843,227.5715,227.3971,227.4358,3209.0
2023-10-31 14:00:00,234.7,234.99,234.67,234.93,7772.0,227.494,227.7751,227.4649,227.7169,7772.0
2023-10-31 14:10:00,234.94,234.94,234.6,234.69,5999.0,227.7266,227.7266,227.3971,227.4843,5999.0
2023-10-31 14:20:00,234.7,234.7,234.12,234.13,16417.0,227.494,227.494,226.9318,226.9415,16417.0
2023-10-31 14:30:00,234.14,234.27,233.96,233.97,6079.0,226.9512,227.0772,226.7767,226.7864,6079.0
2023-10-31 14:40:00,233.97,234.32,233.97,234.32,8819.0,226.7864,227.1257,226.7864,227.1257,8819.0
2023-10-31 14:50:00,234.39,234.55,234.33,234.55,5768.0,227.1935,227.3486,227.1354,227.3486,5768.0
2023-10-31 15:00:00,234.46,234.52,234.34,234.34,7921.0,227.2614,227.3195,227.145,227.145,7921.0
2023-10-31 15:10:00,234.33,234.41,234.12,234.27,7798.0,227.1354,227.2129,226.9318,227.0772,7798.0
2023-10-31 15:20:00,234.16,234.3,233.99,234.29,7663.0,226.9706,227.1063,226.8058,227.0966,7663.0
2023-10-31 15:30:00,234.23,234.23,233.48,233.55,13329.0,227.0384,227.0384,226.3115,226.3793,13329.0
2023-10-31 15:40:00,233.55,233.75,233.33,233.4,25275.0,226.3793,226.5732,226.1661,226.2339,25275.0
2023-10-31 15:50:00,233.44,234.22,233.44,234.16,76969.0,226.2727,227.0287,226.2727,226.9706,76969.0
2023-11-01 09:30:00,234.89,235.9,234.84,235.55,25048.0,227.6782,228.6572,227.6297,228.3179,25048.0
2023-11-01 09:40:00,235.45,236.07,235.16,235.81,21208.0,228.221,228.8219,227.9399,228.5699,21208.0
2023-11-01 09:50:00,235.8,236.38,235.75,236.23,23015.0,228.5602,229.1224,228.5118,228.977,23015.0
2023-11-01 10:00:00,236.38,237.53,236.29,237.38,19354.0,229.1224,230.2371,229.0352,230.0917,19354.0
2023-11-01 10:10:00,237.44,237.95,237.41,237.56,6491.0,230.1499,230.6442,230.1208,230.2662,6491.0
2023-11-01 10:20:00,237.62,237.63,237.1,237.54,16211.0,230.3243,230.334,229.8203,230.2468,16211.0
2023-11-01 10:30:00,237.5,237.5,237.09,237.16,10269.0,230.208,230.208,229.8106,229.8785,10269.0
2023-11-01 10:40:00,237.16,237.16,236.34,236.34,6615.0,229.8785,229.8785,229.0836,229.0836,6615.0
2023-11-01 10:50:00,236.23,236.47,235.69,236.45,15416.0,228.977,229.2097,228.4536,229.1903,15416.0
2023-11-01 11:00:00,236.37,236.99,236.37,236.89,4299.0,229.1127,229.7137,229.1127,229.6168,4299.0
2023-11-01 11:10:00,237.01,237.01,235.67,235.67,7628.0,229.7331,229.7331,228.4342,228.4342,7628.0
2023-11-01 11:20:00,235.68,235.9,235.39,235.4,4573.0,228.4439,228.6572,228.1628,228.1725,4573.0
2023-11-01 11:30:00,235.42,235.71,235.08,235.56,9272.0,228.1919,228.473,227.8623,228.3276,9272.0
2023-11-01 11:40:00,235.61,235.98,235.39,235.85,7051.0,228.3761,228.7347,228.1628,228.6087,7051.0
2023-11-01 11:50:00,235.63,235.71,235.3,235.45,1751.0,228.3954,228.473,228.0756,228.221,1751.0
2023-11-01 12:00:00,235.32,235.58,235.26,235.31,6458.0,228.095,228.347,228.0368,228.0853,6458.0
2023-11-01 12:10:00,235.31,235.65,235.24,235.65,6329.0,228.0853,228.4148,228.0174,228.4148,6329.0
2023-11-01 12:20:00,235.58,235.71,235.34,235.43,7405.0,228.347,228.473,228.1143,228.2016,7405.0
2023-11-01 12:30:00,235.34,235.86,235.3,235.32,6719.0,228.1143,228.6184,228.0756,228.095,6719.0
2023-11-01 12:40:00,235.32,235.44,235.27,235.44,2204.0,228.095,228.2113,228.0465,228.2113,2204.0
2023-11-01 12:50:00,235.37,235.45,235.16,235.21,2200.0,228.1434,228.221,227.9399,227.9883,2200.0
2023-11-01 13:00:00,235.17,235.44,235.03,235.44,4854.0,227.9496,228.2113,227.8139,228.2113,4854.0
2023-11-01 13:10:00,235.45,235.72,235.44,235.61,2420.0,228.221,228.4827,228.2113,228.3761,2420.0
2023-11-01 13:20:00,235.56,235.56,234.63,235.21,6068.0,228.3276,228.3276,227.4261,227.9883,6068.0
2023-11-01 13:30:00,235.23,235.23,234.84,234.93,3680.0,228.0077,228.0077,227.6297,227.7169,3680.0
2023-11-01 13:40:00,234.83,235.27,234.83,235.22,4018.0,227.62,228.0465,227.62,227.998,4018.0
2023-11-01 13:50:00,235.39,235.5,235.14,235.24,2320.0,228.1628,228.2694,227.9205,228.0174,2320.0
2023-11-01 14:00:00,235.24,235.61,234.96,235.13,8029.0,228.0174,228.3761,227.746,227.9108,8029.0
2023-11-01 14:10:00,235.13,235.31,234.8,234.83,4659.0,227.9108,228.0853,227.5909,227.62,4659.0
2023-11-01 14:20:00,234.91,235.2,234.81,235.05,4106.0,227.6975,227.9786,227.6006,227.8332,4106.0
2023-11-01 14:30:00,235.12,235.7,234.78,235.16,11907.0,227.9011,228.4633,227.5715,227.9399,11907.0
2023-11-01 14:40:00,235.25,235.27,234.4,234.71,7947.0,228.0271,228.0465,227.2032,227.5037,7947.0
2023-11-01 14:50:00,234.59,235.08,234.59,234.86,9021.0,227.3874,227.8623,227.3874,227.6491,9021.0
2023-11-01 15:00:00,234.86,235.73,234.86,235.29,10136.0,227.6491,228.4924,227.6491,228.0659,10136.0
2023-11-01 15:10:00,235.38,235.55,235.09,235.26,10711.0,228.1531,228.3179,227.872,228.0368,10711.0
2023-11-01 15:20:00,235.24,235.52,234.88,235.2,16515.0,228.0174,228.2888,227.6685,227.9786,16515.0
2023-11-01 15:30:00,235.16,235.32,234.88,234.88,15288.0,227.9399,228.095,227.6685,227.6685,15288.0
2023-11-01 15:40:00,234.93,235.0,234.4,234.55,25549.0,227.7169,227.7848,227.2032,227.3486,25549.0
2023-11-01 15:50:00,234.55,234.7,234.07,234.2,82791.0,227.3486,227.494,226.8833,227.0093,82791.0
2023-11-02 09:30:00,234.74,235.44,234.5,235.14,12521.0,228.3836,229.0647,228.1501,228.7728,12521.0
2023-11-02 09:40:00,234.89,234.89,233.4,233.93,21545.0,228.5296,228.5296,227.0799,227.5956,21545.0
2023-11-02 09:50:00,234.05,234.62,234.05,234.3,5898.0,227.7123,228.2669,227.7123,227.9555,5898.0
2023-11-02 10:00:00,234.3,234.78,234.05,234.59,7775.0,227.9555,228.4225,227.7123,228.2377,7775.0
2023-11-02 10:10:00,234.61,234.83,234.48,234.58,5514.0,228.2571,228.4712,228.1307,228.228,5514.0
2023-11-02 10:20:00,234.55,234.63,234.25,234.46,11428.0,228.1988,228.2766,227.9069,228.1112,11428.0
2023-11-02 10:30:00,234.52,235.01,234.52,234.83,2976.0,228.1696,228.6463,228.1696,228.4712,2976.0
2023-11-02 10:40:00,234.89,235.06,234.73,234.91,6081.0,228.5296,228.695,228.3739,228.549,6081.0
2023-11-02 10:50:00,234.87,234.9,234.36,234.59,5306.0,228.5101,228.5393,228.0139,228.2377,5306.0
2023-11-02 11:00:00,234.57,234.98,234.48,234.98,8125.0,228.2182,228.6171,228.1307,228.6171,8125.0
2023-11-02 11:10:00,234.78,234.78,234.29,234.37,6506.0,228.4225,228.4225,227.9458,228.0236,6506.0
2023-11-02 11:20:00,234.37,234.5,234.17,234.17,10875.0,228.0236,228.1501,227.8291,227.8291,10875.0
2023-11-02 11:30:00,234.11,234.48,234.07,234.24,11919.0,227.7707,228.1307,227.7318,227.8972,11919.0
2023-11-02 11:40:00,234.41,234.64,234.33,234.33,10256.0,228.0626,228.2863,227.9847,227.9847,10256.0
2023-11-02 11:50:00,234.4,234.63,234.32,234.4,6497.0,228.0528,228.2766,227.975,228.0528,6497.0
2023-11-02 12:00:00,234.25,234.41,234.2,234.23,4262.0,227.9069,228.0626,227.8582,227.8874,4262.0
2023-11-02 12:10:00,234.21,234.44,234.08,234.37,3239.0,227.868,228.0917,227.7415,228.0236,3239.0
2023-11-02 12:20:00,234.34,234.38,233.96,234.16,6611.0,227.9945,228.0334,227.6247,227.8193,6611.0
2023-11-02 12:30:00,234.24,234.51,234.24,234.41,3910.0,227.8972,228.1599,227.8972,228.0626,3910.0
2023-11-02 12:40:00,234.49,234.71,234.27,234.45,6880.0,228.1404,228.3544,227.9264,228.1015,6880.0
2023-11-02 12:50:00,234.55,234.66,234.46,234.58,4658.0,228.1988,228.3058,228.1112,228.228,4658.0
2023-11-02 13:00:00,234.58,234.58,234.58,234.58,0.0,228.228,228.228,228.228,228.228,0.0
2023-11-02 13:10:00,234.5,235.57,234.44,235.09,17971.0,228.1501,229.1912,228.0917,228.7241,17971.0
2023-11-02 13:20:00,235.1,235.61,234.89,235.23,12231.0,228.7339,229.2301,228.5296,228.8604,12231.0
2023-11-02 13:30:00,235.03,235.38,234.43,235.02,24722.0,228.6658,229.0063,228.082,228.656,24722.0
2023-11-02 13:40:00,235.08,235.57,235.07,235.57,9031.0,228.7144,229.1912,228.7047,229.1912,9031.0
2023-11-02 13:50:00,235.48,236.28,235.35,236.28,7200.0,229.1036,229.8819,228.9771,229.8819,7200.0
2023-11-02 14:00:00,236.17,237.33,236.17,237.23,25521.0,229.7749,230.9035,229.7749,230.8062,25521.0
2023-11-02 14:10:00,237.25,237.95,237.24,237.74,20034.0,230.8257,231.5067,230.8159,231.3024,20034.0
2023-11-02 14:20:00,237.65,238.35,237.6,237.73,15725.0,231.2148,231.8959,231.1662,231.2927,15725.0
2023-11-02 14:30:00,237.77,238.21,237.74,238.11,7261.0,231.3316,231.7597,231.3024,231.6624,7261.0
2023-11-02 14:40:00,238.18,238.33,237.88,238.01,8900.0,231.7305,231.8764,231.4386,231.5651,8900.0
2023-11-02 14:50:00,238.08,238.13,237.39,237.6,11004.0,231.6332,231.6818,230.9619,231.1662,11004.0
2023-11-02 15:00:00,237.61,239.3,237.6,238.66,25416.0,231.1759,232.8201,231.1662,232.1975,25416.0
2023-11-02 15:10:00,238.54,238.95,238.28,238.73,22251.0,232.0807,232.4796,231.8278,232.2656,22251.0
2023-11-02 15:20:00,238.62,238.92,238.49,238.79,23512.0,232.1586,232.4504,232.0321,232.324,23512.0
2023-11-02 15:30:00,238.82,239.2,238.67,238.75,32208.0,232.3531,232.7229,232.2072,232.285,32208.0
2023-11-02 15:40:00,238.7,238.87,238.11,238.33,23433.0,232.2364,232.4018,231.6624,231.8764,23433.0
2023-11-02 15:50:00,238.38,238.45,237.8,238.01,106052.0,231.9251,231.9932,231.3608,231.5651,106052.0
2023-11-03 09:30:00,240.28,242.0,240.2,242.0,28267.0,233.7736,235.447,233.6958,235.447,28267.0
2023-11-03 09:40:00,241.99,243.01,241.66,242.82,16829.0,235.4373,236.4297,235.1162,236.2448,16829.0
2023-11-03 09:50:00,242.86,242.93,240.8,240.8,38644.0,236.2837,236.3519,234.2795,234.2795,38644.0
2023-11-03 10:00:00,240.64,241.09,240.2,240.73,8626.0,234.1239,234.5617,233.6958,234.2114,8626.0
2023-11-03 10:10:00,240.62,241.95,240.62,241.75,9892.0,234.1044,235.3984,234.1044,235.2038,9892.0
2023-11-03 10:20:00,241.65,241.68,241.09,241.42,11680.0,235.1065,235.1357,234.5617,234.8827,11680.0
2023-11-03 10:30:00,241.35,241.83,241.13,241.37,10149.0,234.8146,235.2816,234.6006,234.8341,10149.0
2023-11-03 10:40:00,241.37,241.46,241.03,241.46,13686.0,234.8341,234.9217,234.5033,234.9217,13686.0
2023-11-03 10:50:00,241.44,241.7,241.16,241.55,10205.0,234.9022,235.1552,234.6298,235.0092,10205.0
2023-11-03 11:00:00,241.51,241.82,241.24,241.65,9841.0,234.9703,235.2719,234.7076,235.1065,9841.0
2023-11-03 11:10:00,241.63,241.89,241.49,241.89,7628.0,235.0871,235.34,234.9508,235.34,7628.0
2023-11-03 11:20:00,241.93,242.48,241.6,241.6,14847.0,235.3789,235.914,235.0579,235.0579,14847.0
2023-11-03 11:30:00,241.73,242.23,241.71,242.02,8054.0,235.1843,235.6708,235.1649,235.4665,8054.0
2023-11-03 11:40:00,242.1,242.39,241.9,242.02,7683.0,235.5443,235.8265,235.3497,235.4665,7683.0
2023-11-03 11:50:00,242.09,242.53,241.99,242.22,8663.0,235.5346,235.9627,235.4373,235.6611,8663.0
2023-11-03 12:00:00,242.22,242.56,242.21,242.32,10860.0,235.6611,235.9919,235.6514,235.7584,10860.0
2023-11-03 12:10:00,242.33,242.51,242.21,242.28,6410.0,235.7681,235.9432,235.6514,235.7195,6410.0
2023-11-03 12:20:00,242.29,242.87,242.28,242.64,31580.0,235.7292,236.2935,235.7195,236.0697,31580.0
2023-11-03 12:30:00,242.67,242.77,242.28,242.46,40239.0,236.0989,236.1962,235.7195,235.8946,40239.0
2023-11-03 12:40:00,242.34,242.34,241.64,241.71,9154.0,235.7778,235.7778,235.0968,235.1649,9154.0
2023-11-03 12:50:00,241.77,242.13,241.75,241.93,5115.0,235.2233,235.5735,235.2038,235.3789,5115.0
2023-11-03 13:00:00,241.93,242.17,241.82,241.95,12490.0,235.3789,235.6124,235.2719,235.3984,12490.0
2023-11-03 13:10:00,242.01,242.17,241.82,241.89,18238.0,235.4568,235.6124,235.2719,235.34,18238.0
2023-11-03 13:20:00,241.93,242.03,241.81,241.91,12527.0,235.3789,235.4762,235.2622,235.3595,12527.0
2023-11-03 13:30:00,241.94,241.99,241.54,241.57,10151.0,235.3887,235.4373,234.9995,235.0287,10151.0
2023-11-03 13:40:00,241.68,241.71,241.49,241.68,7303.0,235.1357,235.1649,234.9508,235.1357,7303.0
2023-11-03 13:50:00,241.78,242.36,241.76,242.2,10681.0,235.233,235.7973,235.2135,235.6416,10681.0
2023-11-03 14:00:00,242.24,242.34,241.99,242.14,11963.0,235.6805,235.7778,235.4373,235.5832,11963.0
2023-11-03 14:10:00,242.18,242.3,242.0,242.24,6128.0,235.6222,235.7389,235.447,235.6805,6128.0
2023-11-03 14:20:00,242.36,242.59,242.33,242.59,10001.0,235.7973,236.0211,235.7681,236.0211,10001.0
2023-11-03 14:30:00,242.54,242.67,242.33,242.53,10670.0,235.9724,236.0989,235.7681,235.9627,10670.0
2023-11-03 14:40:00,242.52,243.01,242.52,243.01,14624.0,235.953,236.4297,235.953,236.4297,14624.0
2023-11-03 14:50:00,243.02,243.71,242.99,243.69,18624.0,236.4394,237.1107,236.4102,237.0913,18624.0
2023-11-03 15:00:00,243.7,243.97,243.41,243.44,24587.0,237.101,237.3637,236.8189,236.848,24587.0
2023-11-03 15:10:00,243.48,243.63,243.02,243.16,13433.0,236.887,237.0329,236.4394,236.5756,13433.0
2023-11-03 15:20:00,243.13,243.17,242.62,242.82,18891.0,236.5464,236.5854,236.0502,236.2448,18891.0
2023-11-03 15:30:00,242.76,242.91,242.43,242.55,30032.0,236.1865,236.3324,235.8654,235.9821,30032.0
2023-11-03 15:40:00,242.6,242.71,242.19,242.21,46334.0,236.0308,236.1378,235.6319,235.6514,46334.0
2023-11-03 15:50:00,242.17,242.22,241.59,241.68,116849.0,235.6124,235.6611,235.0481,235.1357,116849.0
2023-11-06 09:30:00,242.38,243.72,242.21,243.5,21555.0,235.8167,237.1205,235.6514,236.9064,21555.0
2023-11-06 09:40:00,243.27,244.25,243.03,244.24,36133.0,236.6826,237.6361,236.4491,237.6264,36133.0
2023-11-06 09:50:00,244.21,244.56,243.62,243.73,24372.0,237.5972,237.9377,237.0232,237.1302,24372.0
2023-11-06 10:00:00,243.48,243.91,243.44,243.83,15585.0,236.887,237.3053,236.848,237.2275,15585.0
2023-11-06 10:10:00,243.86,243.86,243.0,243.37,30162.0,237.2567,237.2567,236.42,236.7799,30162.0
2023-11-06 10:20:00,243.31,243.44,243.12,243.23,26241.0,236.7216,236.848,236.5367,236.6437,26241.0
2023-11-06 10:30:00,243.24,243.24,242.69,242.69,30798.0,236.6535,236.6535,236.1184,236.1184,30798.0
2023-11-06 10:40:00,242.71,242.83,242.34,242.78,24190.0,236.1378,236.2546,235.7778,236.2059,24190.0
2023-11-06 10:50:00,242.89,242.89,242.12,242.28,27856.0,236.3129,236.3129,235.5638,235.7195,27856.0
2023-11-06 11:00:00,242.18,242.33,242.11,242.26,27675.0,235.6222,235.7681,235.5541,235.7,27675.0
2023-11-06 11:10:00,242.23,242.38,242.04,242.18,14165.0,235.6708,235.8167,235.486,235.6222,14165.0
2023-11-06 11:20:00,242.23,242.44,242.14,242.29,25486.0,235.6708,235.8751,235.5832,235.7292,25486.0
2023-11-06 11:30:00,242.23,242.36,242.15,242.25,14982.0,235.6708,235.7973,235.593,235.6903,14982.0
2023-11-06 11:40:00,242.18,242.27,242.05,242.16,15029.0,235.6222,235.7097,235.4957,235.6027,15029.0
2023-11-06 11:50:00,242.2,242.51,242.14,242.41,28546.0,235.6416,235.9432,235.5832,235.8459,28546.0
2023-11-06 12:00:00,242.46,242.5,242.27,242.27,21342.0,235.8946,235.9335,235.7097,235.7097,21342.0
2023-11-06 12:10:00,242.34,242.51,242.13,242.32,18715.0,235.7778,235.9432,235.5735,235.7584,18715.0
2023-11-06 12:20:00,242.34,242.72,242.26,242.26,10793.0,235.7778,236.1475,235.7,235.7,10793.0
2023-11-06 12:30:00,242.16,242.16,241.92,241.92,9341.0,235.6027,235.6027,235.3692,235.3692,9341.0
2023-11-06 12:40:00,241.93,242.35,241.92,242.02,12033.0,235.3789,235.7876,235.3692,235.4665,12033.0
2023-11-06 12:50:00,242.02,242.17,241.93,241.97,12965.0,235.4665,235.6124,235.3789,235.4178,12965.0
2023-11-06 13:00:00,242.14,242.16,241.96,242.0,12198.0,235.5832,235.6027,235.4081,235.447,12198.0
2023-11-06 13:10:00,242.0,242.05,241.78,242.0,11732.0,235.447,235.4957,235.233,235.447,11732.0
2023-11-06 13:20:00,241.96,242.18,241.84,242.02,21348.0,235.4081,235.6222,235.2914,235.4665,21348.0
2023-11-06 13:30:00,242.05,242.05,241.58,241.58,11814.0,235.4957,235.4957,235.0384,235.0384,11814.0
2023-11-06 13:40:00,241.61,241.78,241.58,241.73,7261.0,235.0676,235.233,235.0384,235.1843,7261.0
2023-11-06 13:50:00,241.66,242.05,241.66,242.03,13573.0,235.1162,235.4957,235.1162,235.4762,13573.0
2023-11-06 14:00:00,242.03,242.03,241.5,241.52,17563.0,235.4762,235.4762,234.9606,234.98,17563.0
2023-11-06 14:10:00,241.46,241.69,241.16,241.68,14894.0,234.9217,235.1454,234.6298,235.1357,14894.0
2023-11-06 14:20:00,241.65,242.04,241.55,241.96,11123.0,235.1065,235.486,235.0092,235.4081,11123.0
2023-11-06 14:30:00,241.92,242.14,241.88,242.01,14629.0,235.3692,235.5832,235.3303,235.4568,14629.0
2023-11-06 14:40:00,241.98,242.27,241.97,242.08,17166.0,235.4276,235.7097,235.4178,235.5249,17166.0
2023-11-06 14:50:00,242.15,242.16,241.89,241.93,13152.0,235.593,235.6027,235.34,235.3789,13152.0
2023-11-06 15:00:00,241.89,242.22,241.86,242.21,15418.0,235.34,235.6611,235.3108,235.6514,15418.0
2023-11-06 15:10:00,242.22,242.27,241.78,241.88,18097.0,235.6611,235.7097,235.233,235.3303,18097.0
2023-11-06 15:20:00,241.88,242.0,241.68,241.91,36453.0,235.3303,235.447,235.1357,235.3595,36453.0
2023-11-06 15:30:00,241.82,241.88,241.53,241.64,26159.0,235.2719,235.3303,234.9898,235.0968,26159.0
2023-11-06 15:40:00,241.6,241.81,241.43,241.77,41123.0,235.0579,235.2622,234.8925,235.2233,41123.0
2023-11-06 15:50:00,241.67,241.71,241.18,241.59,113484.0,235.126,235.1649,234.6492,235.0481,113484.0
2023-11-07 09:30:00,240.99,241.09,240.59,241.0,9486.0,234.4644,234.5617,234.0752,234.4741,9486.0
2023-11-07 09:40:00,240.79,241.18,240.71,240.76,40123.0,234.2698,234.6492,234.192,234.2406,40123.0
2023-11-07 09:50:00,240.87,241.38,240.33,241.01,30295.0,234.3476,234.8438,233.8223,234.4838,30295.0
2023-11-07 10:00:00,241.01,241.33,240.87,241.07,24226.0,234.4838,234.7952,234.3476,234.5422,24226.0
2023-11-07 10:10:00,241.08,242.05,240.87,242.03,12325.0,234.5519,235.4957,234.3476,235.4762,12325.0
2023-11-07 10:20:00,242.01,242.76,241.9,242.68,50236.0,235.4568,236.1865,235.3497,236.1086,50236.0
2023-11-07 10:30:00,242.5,242.78,242.36,242.57,18150.0,235.9335,236.2059,235.7973,236.0016,18150.0
2023-11-07 10:40:00,242.65,242.83,242.55,242.78,23998.0,236.0794,236.2546,235.9821,236.2059,23998.0
2023-11-07 10:50:00,242.84,242.92,242.41,242.79,31763.0,236.2643,236.3421,235.8459,236.2156,31763.0
2023-11-07 11:00:00,242.68,242.88,242.43,242.44,20601.0,236.1086,236.3032,235.8654,235.8751,20601.0
2023-11-07 11:10:00,242.44,242.47,242.11,242.35,16854.0,235.8751,235.9043,235.5541,235.7876,16854.0
2023-11-07 11:20:00,242.45,242.87,242.39,242.84,13436.0,235.8849,236.2935,235.8265,236.2643,13436.0
2023-11-07 11:30:00,242.9,243.41,242.9,243.41,20162.0,236.3227,236.8189,236.3227,236.8189,20162.0
2023-11-07 11:40:00,243.41,243.62,243.33,243.55,14759.0,236.8189,237.0232,236.741,236.9551,14759.0
2023-11-07 11:50:00,243.54,243.66,243.39,243.62,25618.0,236.9453,237.0621,236.7994,237.0232,25618.0
2023-11-07 12:00:00,243.56,243.56,243.24,243.36,12549.0,236.9648,236.9648,236.6535,236.7702,12549.0
2023-11-07 12:10:00,243.34,243.35,242.9,243.1,13724.0,236.7508,236.7605,236.3227,236.5173,13724.0
2023-11-07 12:20:00,243.07,243.2,243.05,243.06,11392.0,236.4881,236.6145,236.4686,236.4783,11392.0
2023-11-07 12:30:00,243.01,243.01,242.74,242.86,17103.0,236.4297,236.4297,236.167,236.2837,17103.0
2023-11-07 12:40:00,242.85,242.86,242.38,242.55,11997.0,236.274,236.2837,235.8167,235.9821,11997.0
2023-11-07 12:50:00,242.49,242.71,242.49,242.67,10363.0,235.9238,236.1378,235.9238,236.0989,10363.0
2023-11-07 13:00:00,242.7,243.06,242.66,243.01,26054.0,236.1281,236.4783,236.0892,236.4297,26054.0
2023-11-07 13:10:00,243.01,243.04,242.8,242.8,8735.0,236.4297,236.4589,236.2254,236.2254,8735.0
2023-11-07 13:20:00,242.82,243.04,242.71,242.98,11158.0,236.2448,236.4589,236.1378,236.4005,11158.0
2023-11-07 13:30:00,243.04,243.24,242.98,243.18,12101.0,236.4589,236.6535,236.4005,236.5951,12101.0
2023-11-07 13:40:00,243.18,243.33,243.12,243.26,20656.0,236.5951,236.741,236.5367,236.6729,20656.0
2023-11-07 13:50:00,243.26,243.38,242.98,243.14,9143.0,236.6729,236.7897,236.4005,236.5562,9143.0
2023-11-07 14:00:00,243.07,243.42,243.07,243.29,19938.0,236.4881,236.8286,236.4881,236.7021,19938.0
2023-11-07 14:10:00,243.34,243.43,243.29,243.31,14184.0,236.7508,236.8383,236.7021,236.7216,14184.0
2023-11-07 14:20:00,243.39,243.49,243.31,243.36,13264.0,236.7994,236.8967,236.7216,236.7702,13264.0
2023-11-07 14:30:00,243.42,243.52,243.13,243.14,14209.0,236.8286,236.9259,236.5464,236.5562,14209.0
2023-11-07 14:40:00,243.23,243.23,242.96,243.1,16855.0,236.6437,236.6437,236.381,236.5173,16855.0
2023-11-07 14:50:00,243.13,243.23,242.91,243.05,16827.0,236.5464,236.6437,236.3324,236.4686,16827.0
2023-11-07 15:00:00,243.05,243.22,242.79,242.83,19328.0,236.4686,236.634,236.2156,236.2546,19328.0
2023-11-07 15:10:00,242.65,243.01,242.65,242.91,18867.0,236.0794,236.4297,236.0794,236.3324,18867.0
2023-11-07 15:20:00,242.91,243.17,242.73,243.03,30764.0,236.3324,236.5854,236.1573,236.4491,30764.0
2023-11-07 15:30:00,243.03,243.1,242.9,242.97,27656.0,236.4491,236.5173,236.3227,236.3908,27656.0
2023-11-07 15:40:00,243.03,243.18,242.93,243.05,44681.0,236.4491,236.5951,236.3519,236.4686,44681.0
2023-11-07 15:50:00,242.97,243.0,242.2,242.64,64017.0,236.3908,236.42,235.6416,236.0697,64017.0
2023-11-08 09:30:00,243.28,243.71,242.72,243.27,6306.0,236.6924,237.1107,236.1475,236.6826,6306.0
2023-11-08 09:40:00,242.85,243.34,242.42,243.33,6985.0,236.274,236.7508,235.8557,236.741,6985.0
2023-11-08 09:50:00,243.22,243.27,242.24,242.44,3940.0,236.634,236.6826,235.6805,235.8751,3940.0
2023-11-08 10:00:00,242.56,242.95,242.39,242.43,11360.0,235.9919,236.3713,235.8265,235.8654,11360.0
2023-11-08 10:10:00,242.54,243.06,242.54,243.06,7066.0,235.9724,236.4783,235.9724,236.4783,7066.0
2023-11-08 10:20:00,243.08,243.17,242.26,242.49,7214.0,236.4978,236.5854,235.7,235.9238,7214.0
2023-11-08 10:30:00,242.59,242.61,242.05,242.2,7784.0,236.0211,236.0405,235.4957,235.6416,7784.0
2023-11-08 10:40:00,242.21,242.69,242.11,242.29,20541.0,235.6514,236.1184,235.5541,235.7292,20541.0
2023-11-08 10:50:00,242.36,242.36,242.09,242.14,7435.0,235.7973,235.7973,235.5346,235.5832,7435.0
2023-11-08 11:00:00,242.27,242.51,242.1,242.1,5629.0,235.7097,235.9432,235.5443,235.5443,5629.0
2023-11-08 11:10:00,242.15,242.15,241.77,241.85,6519.0,235.593,235.593,235.2233,235.3011,6519.0
2023-11-08 11:20:00,241.81,242.03,241.56,241.74,3538.0,235.2622,235.4762,235.019,235.1941,3538.0
2023-11-08 11:30:00,241.75,241.8,241.13,241.39,7877.0,235.2038,235.2525,234.6006,234.8536,7877.0
2023-11-08 11:40:00,241.46,242.17,241.45,241.99,4913.0,234.9217,235.6124,234.9119,235.4373,4913.0
2023-11-08 11:50:00,241.81,241.82,241.43,241.51,4375.0,235.2622,235.2719,234.8925,234.9703,4375.0
2023-11-08 12:00:00,241.48,241.53,241.0,241.0,2868.0,234.9411,234.9898,234.4741,234.4741,2868.0
2023-11-08 12:10:00,241.0,241.34,241.0,241.34,3424.0,234.4741,234.8049,234.4741,234.8049,3424.0
2023-11-08 12:20:00,241.34,241.39,241.26,241.3,1551.0,234.8049,234.8536,234.7271,234.766,1551.0
2023-11-08 12:30:00,241.31,241.57,241.3,241.43,3032.0,234.7757,235.0287,234.766,234.8925,3032.0
2023-11-08 12:40:00,241.29,241.29,241.03,241.12,2767.0,234.7563,234.7563,234.5033,234.5909,2767.0
2023-11-08 12:50:00,241.13,241.26,240.9,241.25,5249.0,234.6006,234.7271,234.3768,234.7173,5249.0
2023-11-08 13:00:00,241.36,241.6,241.16,241.32,5733.0,234.8244,235.0579,234.6298,234.7855,5733.0
2023-11-08 13:10:00,241.27,241.27,240.88,240.94,5306.0,234.7368,234.7368,234.3574,234.4157,5306.0
2023-11-08 13:20:00,241.06,241.32,241.05,241.32,2324.0,234.5325,234.7855,234.5228,234.7855,2324.0
2023-11-08 13:30:00,241.18,241.29,241.11,241.26,4691.0,234.6492,234.7563,234.5811,234.7271,4691.0
2023-11-08 13:40:00,241.25,241.29,241.11,241.19,3091.0,234.7173,234.7563,234.5811,234.659,3091.0
2023-11-08 13:50:00,241.18,241.39,241.14,241.32,2957.0,234.6492,234.8536,234.6103,234.7855,2957.0
2023-11-08 14:00:00,241.31,241.5,241.23,241.48,9402.0,234.7757,234.9606,234.6979,234.9411,9402.0
2023-11-08 14:10:00,241.47,241.5,241.22,241.5,5193.0,234.9314,234.9606,234.6882,234.9606,5193.0
2023-11-08 14:20:00,241.5,241.57,241.38,241.38,4687.0,234.9606,235.0287,234.8438,234.8438,4687.0
2023-11-08 14:30:00,241.38,241.78,241.31,241.47,10522.0,234.8438,235.233,234.7757,234.9314,10522.0
2023-11-08 14:40:00,241.45,241.51,241.33,241.51,6016.0,234.9119,234.9703,234.7952,234.9703,6016.0
2023-11-08 14:50:00,241.54,241.67,241.35,241.49,3890.0,234.9995,235.126,234.8146,234.9508,3890.0
2023-11-08 15:00:00,241.37,241.48,241.2,241.31,7553.0,234.8341,234.9411,234.6687,234.7757,7553.0
2023-11-08 15:10:00,241.38,241.66,241.21,241.61,10374.0,234.8438,235.1162,234.6784,235.0676,10374.0
2023-11-08 15:20:00,241.65,241.81,241.59,241.78,13657.0,235.1065,235.2622,235.0481,235.233,13657.0
2023-11-08 15:30:00,241.75,242.09,241.69,241.91,12102.0,235.2038,235.5346,235.1454,235.3595,12102.0
2023-11-08 15:40:00,241.91,242.48,241.9,242.34,21276.0,235.3595,235.914,235.3497,235.7778,21276.0
2023-11-08 15:50:00,242.42,242.63,241.44,241.5,194143.0,235.8557,236.06,234.9022,234.9606,194143.0
2023-11-09 09:30:00,241.69,241.69,241.03,241.27,8069.0,235.1454,235.1454,234.5033,234.7368,8069.0
2023-11-09 09:40:00,241.09,241.27,240.42,240.7,2381.0,234.5617,234.7368,233.9098,234.1822,2381.0
2023-11-09 09:50:00,240.66,240.89,240.37,240.71,2549.0,234.1433,234.3671,233.8612,234.192,2549.0
2023-11-09 10:00:00,240.66,240.69,240.18,240.19,4385.0,234.1433,234.1725,233.6763,233.686,4385.0
2023-11-09 10:10:00,240.39,240.46,240.14,240.23,9863.0,233.8806,233.9487,233.6374,233.725,9863.0
2023-11-09 10:20:00,240.2,240.65,240.2,240.55,6812.0,233.6958,234.1336,233.6958,234.0363,6812.0
2023-11-09 10:30:00,240.56,240.66,240.21,240.21,3116.0,234.046,234.1433,233.7055,233.7055,3116.0
2023-11-09 10:40:00,240.29,240.29,239.84,239.84,6261.0,233.7833,233.7833,233.3455,233.3455,6261.0
2023-11-09 10:50:00,239.94,239.94,239.47,239.55,10950.0,233.4428,233.4428,232.9855,233.0634,10950.0
2023-11-09 11:00:00,239.5,239.85,239.42,239.53,5383.0,233.0147,233.3553,232.9369,233.0439,5383.0
2023-11-09 11:10:00,239.52,239.67,239.39,239.45,5440.0,233.0342,233.1801,232.9077,232.9661,5440.0
2023-11-09 11:20:00,239.38,239.56,239.35,239.37,3922.0,232.898,233.0731,232.8688,232.8883,3922.0
2023-11-09 11:30:00,239.4,239.44,238.76,238.76,4396.0,232.9174,232.9564,232.2948,232.2948,4396.0
2023-11-09 11:40:00,238.91,239.4,238.84,239.27,23112.0,232.4407,232.9174,232.3726,232.791,23112.0
2023-11-09 11:50:00,239.25,239.45,239.06,239.24,5199.0,232.7715,232.9661,232.5866,232.7618,5199.0
2023-11-09 12:00:00,239.22,239.75,239.11,239.69,7324.0,232.7423,233.258,232.6353,233.1996,7324.0
2023-11-09 12:10:00,239.68,239.91,239.54,239.71,13607.0,233.1899,233.4136,233.0536,233.219,13607.0
2023-11-09 12:20:00,239.64,239.72,239.44,239.69,12265.0,233.1509,233.2288,232.9564,233.1996,12265.0
2023-11-09 12:30:00,239.7,239.87,239.48,239.49,6180.0,233.2093,233.3747,232.9953,233.005,6180.0
2023-11-09 12:40:00,239.6,240.07,239.49,239.89,25789.0,233.112,233.5693,233.005,233.3942,25789.0
2023-11-09 12:50:00,239.77,239.96,239.63,239.63,9089.0,233.2774,233.4623,233.1412,233.1412,9089.0
2023-11-09 13:00:00,239.51,239.78,238.54,238.54,10773.0,233.0245,233.2872,232.0807,232.0807,10773.0
2023-11-09 13:10:00,238.53,239.5,238.52,239.13,20036.0,232.071,233.0147,232.0613,232.6548,20036.0
2023-11-09 13:20:00,239.26,240.36,239.17,240.28,94881.0,232.7812,233.8514,232.6937,233.7736,94881.0
2023-11-09 13:30:00,240.25,240.89,239.9,239.9,57193.0,233.7444,234.3671,233.4039,233.4039,57193.0
2023-11-09 13:40:00,239.91,239.97,239.61,239.87,61875.0,233.4136,233.472,233.1218,233.3747,61875.0
2023-11-09 13:50:00,239.92,240.31,239.83,240.29,19293.0,233.4234,233.8028,233.3358,233.7833,19293.0
2023-11-09 14:00:00,240.19,240.26,239.84,240.26,24313.0,233.686,233.7542,233.3455,233.7542,24313.0
2023-11-09 14:10:00,240.14,240.14,239.86,239.94,13437.0,233.6374,233.6374,233.365,233.4428,13437.0
2023-11-09 14:20:00,239.95,240.18,239.79,239.98,17654.0,233.4525,233.6763,233.2969,233.4817,17654.0
2023-11-09 14:30:00,239.98,240.19,239.93,240.11,20219.0,233.4817,233.686,233.4331,233.6082,20219.0
2023-11-09 14:40:00,240.13,240.28,240.04,240.13,25821.0,233.6277,233.7736,233.5401,233.6277,25821.0
2023-11-09 14:50:00,240.04,240.13,239.85,240.06,22907.0,233.5401,233.6277,233.3553,233.5596,22907.0
2023-11-09 15:00:00,240.06,240.35,240.01,240.3,22237.0,233.5596,233.8417,233.5109,233.7931,22237.0
2023-11-09 15:10:00,240.32,240.46,240.22,240.32,22978.0,233.8125,233.9487,233.7152,233.8125,22978.0
2023-11-09 15:20:00,240.38,240.58,240.31,240.48,20125.0,233.8709,234.0655,233.8028,233.9682,20125.0
2023-11-09 15:30:00,240.47,240.57,240.2,240.28,36221.0,233.9585,234.0558,233.6958,233.7736,36221.0
2023-11-09 15:40:00,240.28,240.28,239.77,239.79,34949.0,233.7736,233.7736,233.2774,233.2969,34949.0
2023-11-09 15:50:00,239.84,239.88,238.89,238.95,112103.0,233.3455,233.3844,232.4213,232.4796,112103.0
2023-11-10 09:30:00,236.7,237.01,235.76,236.75,26606.0,230.2906,230.5922,229.376,230.3392,26606.0
2023-11-10 09:40:00,236.75,237.83,236.65,237.72,11832.0,230.3392,231.39,230.2419,231.2829,11832.0
2023-11-10 09:50:00,237.81,237.97,236.88,236.88,11592.0,231.3705,231.5262,230.4657,230.4657,11592.0
2023-11-10 10:00:00,236.58,237.27,236.21,237.27,46885.0,230.1738,230.8451,229.8138,230.8451,46885.0
2023-11-10 10:10:00,237.23,237.33,236.64,237.09,20208.0,230.8062,230.9035,230.2322,230.67,20208.0
2023-11-10 10:20:00,237.09,237.37,236.86,237.04,23197.0,230.67,230.9424,230.4462,230.6213,23197.0
2023-11-10 10:30:00,236.97,237.16,236.86,237.03,19437.0,230.5532,230.7381,230.4462,230.6116,19437.0
2023-11-10 10:40:00,236.96,237.47,236.82,237.39,15314.0,230.5435,231.0397,230.4073,230.9619,15314.0
2023-11-10 10:50:00,237.39,237.81,237.39,237.57,24019.0,230.9619,231.3705,230.9619,231.137,24019.0
2023-11-10 11:00:00,237.57,238.14,237.46,237.95,21888.0,231.137,231.6916,231.03,231.5067,21888.0
2023-11-10 11:10:00,237.96,238.36,237.89,238.24,18908.0,231.5164,231.9056,231.4483,231.7889,18908.0
2023-11-10 11:20:00,238.18,238.39,238.02,238.28,10829.0,231.7305,231.9348,231.5748,231.8278,10829.0
2023-11-10 11:30:00,238.28,238.72,238.17,238.7,19878.0,231.8278,232.2559,231.7207,232.2364,19878.0
2023-11-10 11:40:00,238.71,238.96,238.51,238.78,11094.0,232.2461,232.4894,232.0515,232.3142,11094.0
2023-11-10 11:50:00,238.84,238.97,238.78,238.88,18257.0,232.3726,232.4991,232.3142,232.4115,18257.0
2023-11-10 12:00:00,238.88,239.23,238.88,238.98,17931.0,232.4115,232.752,232.4115,232.5088,17931.0
2023-11-10 12:10:00,238.97,239.17,238.79,238.98,12504.0,232.4991,232.6937,232.324,232.5088,12504.0
2023-11-10 12:20:00,239.06,239.07,238.73,239.0,12996.0,232.5866,232.5964,232.2656,232.5283,12996.0
2023-11-10 12:30:00,239.01,239.79,238.98,239.77,23080.0,232.538,233.2969,232.5088,233.2774,23080.0
2023-11-10 12:40:00,239.77,239.77,239.33,239.43,7924.0,233.2774,233.2774,232.8493,232.9466,7924.0
2023-11-10 12:50:00,239.45,239.8,239.23,239.71,14026.0,232.9661,233.3066,232.752,233.219,14026.0
2023-11-10 13:00:00,239.71,239.84,239.54,239.67,13944.0,233.219,233.3455,233.0536,233.1801,13944.0
2023-11-10 13:10:00,239.68,239.69,239.13,239.34,11346.0,233.1899,233.1996,232.6548,232.8591,11346.0
2023-11-10 13:20:00,239.35,239.61,239.21,239.25,15572.0,232.8688,233.1218,232.7326,232.7715,15572.0
2023-11-10 13:30:00,239.23,239.55,239.23,239.4,15112.0,232.752,233.0634,232.752,232.9174,15112.0
2023-11-10 13:40:00,239.4,239.63,239.3,239.55,13489.0,232.9174,233.1412,232.8201,233.0634,13489.0
2023-11-10 13:50:00,239.54,239.54,239.1,239.28,15953.0,233.0536,233.0536,232.6256,232.8007,15953.0
2023-11-10 14:00:00,239.34,239.53,239.24,239.41,16893.0,232.8591,233.0439,232.7618,232.9272,16893.0
2023-11-10 14:10:00,239.41,240.0,239.33,239.92,10703.0,232.9272,233.5012,232.8493,233.4234,10703.0
2023-11-10 14:20:00,239.85,240.21,239.82,240.15,12259.0,233.3553,233.7055,233.3261,233.6471,12259.0
2023-11-10 14:30:00,240.19,240.3,239.9,240.25,14591.0,233.686,233.7931,233.4039,233.7444,14591.0
2023-11-10 14:40:00,240.29,240.4,240.07,240.18,14605.0,233.7833,233.8904,233.5693,233.6763,14605.0
2023-11-10 14:50:00,240.25,240.5,240.25,240.5,7053.0,233.7444,233.9877,233.7444,233.9877,7053.0
2023-11-10 15:00:00,240.46,240.49,240.32,240.43,16417.0,233.9487,233.9779,233.8125,233.9195,16417.0
2023-11-10 15:10:00,240.45,240.47,240.14,240.47,13487.0,233.939,233.9585,233.6374,233.9585,13487.0
2023-11-10 15:20:00,240.45,240.49,239.99,240.33,17142.0,233.939,233.9779,233.4915,233.8223,17142.0
2023-11-10 15:30:00,240.34,240.42,240.02,240.25,25520.0,233.832,233.9098,233.5207,233.7444,25520.0
2023-11-10 15:40:00,240.25,240.31,239.86,239.86,37708.0,233.7444,233.8028,233.365,233.365,37708.0
2023-11-10 15:50:00,239.86,239.92,239.21,239.35,118512.0,233.365,233.4234,232.7326,232.8688,118512.0
2023-11-13 09:30:00,239.89,240.89,239.89,240.1,10957.0,233.3942,234.3671,233.3942,233.5985,10957.0
2023-11-13 09:40:00,240.19,240.52,239.82,240.01,7594.0,233.686,234.0071,233.3261,233.5109,7594.0
2023-11-13 09:50:00,240.02,240.38,239.6,239.64,5726.0,233.5207,233.8709,233.112,233.1509,5726.0
2023-11-13 10:00:00,239.61,239.78,239.25,239.71,8090.0,233.1218,233.2872,232.7715,233.219,8090.0
2023-11-13 10:10:00,239.64,239.94,239.45,239.82,9094.0,233.1509,233.4428,232.9661,233.3261,9094.0
2023-11-13 10:20:00,239.85,240.09,239.7,239.93,4739.0,233.3553,233.5888,233.2093,233.4331,4739.0
2023-11-13 10:30:00,239.92,240.19,239.78,240.08,8996.0,233.4234,233.686,233.2872,233.579,8996.0
2023-11-13 10:40:00,240.08,240.2,239.91,240.15,8883.0,233.579,233.6958,233.4136,233.6471,8883.0
2023-11-13 10:50:00,240.03,240.25,239.98,240.18,10298.0,233.5304,233.7444,233.4817,233.6763,10298.0
2023-11-13 11:00:00,240.1,240.21,239.89,239.9,7626.0,233.5985,233.7055,233.3942,233.4039,7626.0
2023-11-13 11:10:00,240.0,240.1,239.84,240.1,11486.0,233.5012,233.5985,233.3455,233.5985,11486.0
2023-11-13 11:20:00,240.03,240.16,239.89,239.89,7192.0,233.5304,233.6569,233.3942,233.3942,7192.0
2023-11-13 11:30:00,239.81,240.12,239.81,239.98,10196.0,233.3163,233.6179,233.3163,233.4817,10196.0
2023-11-13 11:40:00,239.99,240.34,239.99,240.17,20729.0,233.4915,233.832,233.4915,233.6666,20729.0
2023-11-13 11:50:00,240.13,240.52,240.05,240.49,8896.0,233.6277,234.0071,233.5498,233.9779,8896.0
2023-11-13 12:00:00,240.33,240.58,240.19,240.27,4107.0,233.8223,234.0655,233.686,233.7639,4107.0
2023-11-13 12:10:00,240.29,240.29,239.79,239.97,12723.0,233.7833,233.7833,233.2969,233.472,12723.0
2023-11-13 12:20:00,240.02,240.47,240.0,240.43,7148.0,233.5207,233.9585,233.5012,233.9195,7148.0
2023-11-13 12:30:00,240.4,240.4,240.15,240.22,6530.0,233.8904,233.8904,233.6471,233.7152,6530.0
2023-11-13 12:40:00,240.22,240.63,240.16,240.63,4560.0,233.7152,234.1141,233.6569,234.1141,4560.0
2023-11-13 12:50:00,240.69,240.79,240.1,240.79,13558.0,234.1725,234.2698,233.5985,234.2698,13558.0
2023-11-13 13:00:00,240.78,240.97,240.62,240.77,6529.0,234.2601,234.4449,234.1044,234.2503,6529.0
2023-11-13 13:10:00,240.66,240.96,240.58,240.96,10487.0,234.1433,234.4352,234.0655,234.4352,10487.0
2023-11-13 13:20:00,240.89,240.92,240.59,240.61,7831.0,234.3671,234.3963,234.0752,234.0947,7831.0
2023-11-13 13:30:00,240.56,240.89,240.37,240.89,6489.0,234.046,234.3671,233.8612,234.3671,6489.0
2023-11-13 13:40:00,240.86,241.33,240.85,240.93,6738.0,234.3379,234.7952,234.3282,234.406,6738.0
2023-11-13 13:50:00,240.96,241.02,240.56,240.62,6462.0,234.4352,234.4936,234.046,234.1044,6462.0
2023-11-13 14:00:00,240.59,240.7,240.32,240.32,7444.0,234.0752,234.1822,233.8125,233.8125,7444.0
2023-11-13 14:10:00,240.31,240.37,240.11,240.16,5362.0,233.8028,233.8612,233.6082,233.6569,5362.0
2023-11-13 14:20:00,240.11,240.35,239.96,240.19,6168.0,233.6082,233.8417,233.4623,233.686,6168.0
2023-11-13 14:30:00,240.2,240.44,240.17,240.32,6716.0,233.6958,233.9293,233.6666,233.8125,6716.0
2023-11-13 14:40:00,240.28,240.51,240.2,240.51,34072.0,233.7736,233.9974,233.6958,233.9974,34072.0
2023-11-13 14:50:00,240.52,240.68,240.45,240.59,39427.0,234.0071,234.1628,233.939,234.0752,39427.0
2023-11-13 15:00:00,240.66,241.06,240.47,241.06,26921.0,234.1433,234.5325,233.9585,234.5325,26921.0
2023-11-13 15:10:00,241.03,241.03,240.71,240.87,10283.0,234.5033,234.5033,234.192,234.3476,10283.0
2023-11-13 15:20:00,240.9,240.9,240.63,240.81,7129.0,234.3768,234.3768,234.1141,234.2893,7129.0
2023-11-13 15:30:00,240.75,240.93,240.62,240.9,18557.0,234.2309,234.406,234.1044,234.3768,18557.0
2023-11-13 15:40:00,240.84,240.98,240.75,240.75,26982.0,234.3184,234.4547,234.2309,234.2309,26982.0
2023-11-13 15:50:00,240.79,241.03,240.68,240.84,72509.0,234.2698,234.5033,234.1628,234.3184,72509.0
2023-11-14 09:30:00,242.81,242.84,241.19,241.69,16424.0,236.2351,236.2643,234.659,235.1454,16424.0
2023-11-14 09:40:00,241.71,242.52,241.55,242.22,8101.0,235.1649,235.953,235.0092,235.6611,8101.0
2023-11-14 09:50:00,242.05,242.06,241.34,241.48,9583.0,235.4957,235.5054,234.8049,234.9411,9583.0
2023-11-14 10:00:00,241.35,241.75,240.87,241.75,10962.0,234.8146,235.2038,234.3476,235.2038,10962.0
2023-11-14 10:10:00,241.83,242.1,241.6,241.73,7445.0,235.2816,235.5443,235.0579,235.1843,7445.0
2023-11-14 10:20:00,241.66,241.78,241.3,241.42,7376.0,235.1162,235.233,234.766,234.8827,7376.0
2023-11-14 10:30:00,241.41,241.59,241.01,241.02,11800.0,234.873,235.0481,234.4838,234.4936,11800.0
2023-11-14 10:40:00,241.15,241.15,240.67,240.84,9070.0,234.6201,234.6201,234.1531,234.3184,9070.0
2023-11-14 10:50:00,240.93,241.17,240.86,241.13,13664.0,234.406,234.6395,234.3379,234.6006,13664.0
2023-11-14 11:00:00,241.24,242.09,241.16,242.04,11458.0,234.7076,235.5346,234.6298,235.486,11458.0
2023-11-14 11:10:00,242.16,242.66,242.16,242.44,8207.0,235.6027,236.0892,235.6027,235.8751,8207.0
2023-11-14 11:20:00,242.47,242.89,242.46,242.63,7647.0,235.9043,236.3129,235.8946,236.06,7647.0
2023-11-14 11:30:00,242.55,242.56,242.02,242.02,7799.0,235.9821,235.9919,235.4665,235.4665,7799.0
2023-11-14 11:40:00,241.97,242.15,241.56,241.57,10984.0,235.4178,235.593,235.019,235.0287,10984.0
2023-11-14 11:50:00,241.51,241.65,241.26,241.55,10804.0,234.9703,235.1065,234.7271,235.0092,10804.0
2023-11-14 12:00:00,241.52,241.54,240.85,240.85,7859.0,234.98,234.9995,234.3282,234.3282,7859.0
2023-11-14 12:10:00,240.75,241.0,240.75,240.84,5798.0,234.2309,234.4741,234.2309,234.3184,5798.0
2023-11-14 12:20:00,240.75,241.1,240.71,240.87,8671.0,234.2309,234.5714,234.192,234.3476,8671.0
2023-11-14 12:30:00,240.88,241.0,240.71,240.88,4900.0,234.3574,234.4741,234.192,234.3574,4900.0
2023-11-14 12:40:00,240.93,240.96,240.8,240.94,3938.0,234.406,234.4352,234.2795,234.4157,3938.0
2023-11-14 12:50:00,240.82,240.99,240.7,240.86,6105.0,234.299,234.4644,234.1822,234.3379,6105.0
2023-11-14 13:00:00,240.82,240.94,240.79,240.9,2590.0,234.299,234.4157,234.2698,234.3768,2590.0
2023-11-14 13:10:00,240.82,240.99,240.76,240.83,4018.0,234.299,234.4644,234.2406,234.3087,4018.0
2023-11-14 13:20:00,240.89,240.9,240.7,240.88,3730.0,234.3671,234.3768,234.1822,234.3574,3730.0
2023-11-14 13:30:00,240.92,241.22,240.87,241.11,9600.0,234.3963,234.6882,234.3476,234.5811,9600.0
2023-11-14 13:40:00,241.05,241.15,240.91,241.04,7222.0,234.5228,234.6201,234.3866,234.513,7222.0
2023-11-14 13:50:00,241.01,241.07,240.83,240.85,7970.0,234.4838,234.5422,234.3087,234.3282,7970.0
2023-11-14 14:00:00,240.83,241.07,240.77,241.04,5381.0,234.3087,234.5422,234.2503,234.513,5381.0
2023-11-14 14:10:00,241.03,241.22,240.8,241.09,9765.0,234.5033,234.6882,234.2795,234.5617,9765.0
2023-11-14 14:20:00,241.09,241.09,240.81,241.02,5904.0,234.5617,234.5617,234.2893,234.4936,5904.0
2023-11-14 14:30:00,241.0,241.24,240.99,241.21,10281.0,234.4741,234.7076,234.4644,234.6784,10281.0
2023-11-14 14:40:00,241.21,241.37,241.08,241.11,9976.0,234.6784,234.8341,234.5519,234.5811,9976.0
2023-11-14 14:50:00,241.2,241.47,241.16,241.33,14654.0,234.6687,234.9314,234.6298,234.7952,14654.0
2023-11-14 15:00:00,241.33,241.57,241.24,241.54,12679.0,234.7952,235.0287,234.7076,234.9995,12679.0
2023-11-14 15:10:00,241.57,241.6,241.28,241.36,13050.0,235.0287,235.0579,234.7465,234.8244,13050.0
2023-11-14 15:20:00,241.33,241.42,241.2,241.26,9012.0,234.7952,234.8827,234.6687,234.7271,9012.0
2023-11-14 15:30:00,241.25,241.37,241.19,241.26,16864.0,234.7173,234.8341,234.659,234.7271,16864.0
2023-11-14 15:40:00,241.29,241.72,241.24,241.66,22384.0,234.7563,235.1746,234.7076,235.1162,22384.0
2023-11-14 15:50:00,241.64,241.94,241.47,241.89,86159.0,235.0968,235.3887,234.9314,235.34,86159.0
2023-11-15 09:30:00,241.7,241.7,240.54,240.54,13726.0,235.1552,235.1552,234.0266,234.0266,13726.0
2023-11-15 09:40:00,240.69,241.07,239.67,239.7,21655.0,234.1725,234.5422,233.1801,233.2093,21655.0
2023-11-15 09:50:00,239.7,239.88,239.27,239.51,12499.0,233.2093,233.3844,232.791,233.0245,12499.0
2023-11-15 10:00:00,239.4,239.56,239.15,239.24,12543.0,232.9174,233.0731,232.6742,232.7618,12543.0
2023-11-15 10:10:00,239.16,239.2,238.8,238.8,21194.0,232.6839,232.7229,232.3337,232.3337,21194.0
2023-11-15 10:20:00,238.87,239.2,238.38,239.12,19557.0,232.4018,232.7229,231.9251,232.645,19557.0
2023-11-15 10:30:00,239.16,239.23,238.8,238.88,13221.0,232.6839,232.752,232.3337,232.4115,13221.0
2023-11-15 10:40:00,238.85,239.29,238.66,239.29,13137.0,232.3823,232.8104,232.1975,232.8104,13137.0
2023-11-15 10:50:00,239.24,239.82,239.15,239.45,9629.0,232.7618,233.3261,232.6742,232.9661,9629.0
2023-11-15 11:00:00,239.45,240.13,239.45,239.74,12752.0,232.9661,233.6277,232.9661,233.2482,12752.0
2023-11-15 11:10:00,239.84,240.01,239.67,240.0,8050.0,233.3455,233.5109,233.1801,233.5012,8050.0
2023-11-15 11:20:00,240.04,240.04,239.5,239.72,10331.0,233.5401,233.5401,233.0147,233.2288,10331.0
2023-11-15 11:30:00,239.69,239.87,238.99,239.27,12026.0,233.1996,233.3747,232.5185,232.791,12026.0
2023-11-15 11:40:00,239.27,239.3,239.02,239.26,6248.0,232.791,232.8201,232.5477,232.7812,6248.0
2023-11-15 11:50:00,239.17,239.59,239.17,239.52,5868.0,232.6937,233.1023,232.6937,233.0342,5868.0
2023-11-15 12:00:00,239.47,239.65,239.2,239.29,16252.0,232.9855,233.1607,232.7229,232.8104,16252.0
2023-11-15 12:10:00,239.28,239.57,239.19,239.45,47140.0,232.8007,233.0828,232.7131,232.9661,47140.0
2023-11-15 12:20:00,239.35,239.6,239.22,239.42,11218.0,232.8688,233.112,232.7423,232.9369,11218.0
2023-11-15 12:30:00,239.39,239.56,239.3,239.55,11257.0,232.9077,233.0731,232.8201,233.0634,11257.0
2023-11-15 12:40:00,239.41,239.49,239.25,239.45,6591.0,232.9272,233.005,232.7715,232.9661,6591.0
2023-11-15 12:50:00,239.41,239.47,239.25,239.27,6424.0,232.9272,232.9855,232.7715,232.791,6424.0
2023-11-15 13:00:00,239.26,239.66,239.26,239.6,25296.0,232.7812,233.1704,232.7812,233.112,25296.0
2023-11-15 13:10:00,239.67,239.93,239.54,239.84,10937.0,233.1801,233.4331,233.0536,233.3455,10937.0
2023-11-15 13:20:00,239.84,240.08,239.75,239.87,13835.0,233.3455,233.579,233.258,233.3747,13835.0
2023-11-15 13:30:00,239.78,240.08,239.7,240.02,7790.0,233.2872,233.579,233.2093,233.5207,7790.0
2023-11-15 13:40:00,239.99,240.34,239.99,240.23,29385.0,233.4915,233.832,233.4915,233.725,29385.0
2023-11-15 13:50:00,240.17,240.23,239.77,239.89,11460.0,233.6666,233.725,233.2774,233.3942,11460.0
2023-11-15 14:00:00,239.95,240.02,239.76,239.86,8993.0,233.4525,233.5207,233.2677,233.365,8993.0
2023-11-15 14:10:00,239.79,239.92,239.39,239.39,6453.0,233.2969,233.4234,232.9077,232.9077,6453.0
2023-11-15 14:20:00,239.36,239.76,239.33,239.59,9903.0,232.8785,233.2677,232.8493,233.1023,9903.0
2023-11-15 14:30:00,239.59,239.85,239.59,239.75,5410.0,233.1023,233.3553,233.1023,233.258,5410.0
2023-11-15 14:40:00,239.78,240.06,239.74,239.78,12786.0,233.2872,233.5596,233.2482,233.2872,12786.0
2023-11-15 14:50:00,239.75,240.26,239.73,240.2,14451.0,233.258,233.7542,233.2385,233.6958,14451.0
2023-11-15 15:00:00,240.16,240.3,240.0,240.01,12371.0,233.6569,233.7931,233.5012,233.5109,12371.0
2023-11-15 15:10:00,240.05,240.08,239.82,239.87,18941.0,233.5498,233.579,233.3261,233.3747,18941.0
2023-11-15 15:20:00,239.79,239.96,239.63,239.83,14251.0,233.2969,233.4623,233.1412,233.3358,14251.0
2023-11-15 15:30:00,239.83,240.09,239.82,239.89,21804.0,233.3358,233.5888,233.3261,233.3942,21804.0
2023-11-15 15:40:00,239.83,239.95,239.49,239.49,37564.0,233.3358,233.4525,233.005,233.005,37564.0
2023-11-15 15:50:00,239.4,239.67,239.3,239.42,159405.0,232.9174,233.1801,232.8201,232.9369,159405.0
2023-11-16 09:30:00,239.45,239.73,238.27,238.64,30039.0,232.9661,233.2385,231.818,232.178,30039.0
2023-11-16 09:40:00,238.56,239.25,238.55,238.89,35715.0,232.1002,232.7715,232.0905,232.4213,35715.0
2023-11-16 09:50:00,238.92,239.43,238.92,239.29,11456.0,232.4504,232.9466,232.4504,232.8104,11456.0
2023-11-16 10:00:00,239.17,239.17,238.28,238.53,11265.0,232.6937,232.6937,231.8278,232.071,11265.0
2023-11-16 10:10:00,238.51,238.96,238.37,238.87,6674.0,232.0515,232.4894,231.9153,232.4018,6674.0
2023-11-16 10:20:00,238.87,238.91,238.55,238.56,7239.0,232.4018,232.4407,232.0905,232.1002,7239.0
2023-11-16 10:30:00,238.59,238.85,238.44,238.75,13254.0,232.1294,232.3823,231.9834,232.285,13254.0
2023-11-16 10:40:00,238.69,238.69,238.31,238.44,12032.0,232.2267,232.2267,231.857,231.9834,12032.0
2023-11-16 10:50:00,238.49,238.57,238.26,238.46,15092.0,232.0321,232.1099,231.8083,232.0029,15092.0
2023-11-16 11:00:00,238.37,238.39,238.03,238.03,10502.0,231.9153,231.9348,231.5845,231.5845,10502.0
2023-11-16 11:10:00,238.03,238.03,237.52,237.54,8892.0,231.5845,231.5845,231.0883,231.1078,8892.0
2023-11-16 11:20:00,237.52,237.69,237.51,237.62,5528.0,231.0883,231.2537,231.0786,231.1856,5528.0
2023-11-16 11:30:00,237.58,237.83,237.42,237.56,10695.0,231.1467,231.39,230.9911,231.1273,10695.0
2023-11-16 11:40:00,237.54,237.71,237.36,237.67,9910.0,231.1078,231.2732,230.9327,231.2343,9910.0
2023-11-16 11:50:00,237.54,237.69,237.27,237.29,5366.0,231.1078,231.2537,230.8451,230.8646,5366.0
2023-11-16 12:00:00,237.34,237.36,237.02,237.09,7263.0,230.9132,230.9327,230.6019,230.67,7263.0
2023-11-16 12:10:00,237.1,237.23,236.95,237.16,8738.0,230.6797,230.8062,230.5338,230.7381,8738.0
2023-11-16 12:20:00,237.07,237.22,236.98,237.16,4990.0,230.6505,230.7965,230.563,230.7381,4990.0
2023-11-16 12:30:00,237.17,237.23,237.01,237.06,11562.0,230.7478,230.8062,230.5922,230.6408,11562.0
2023-11-16 12:40:00,237.09,237.36,236.98,237.11,10899.0,230.67,230.9327,230.563,230.6895,10899.0
2023-11-16 12:50:00,237.05,237.12,236.8,237.08,8179.0,230.6311,230.6992,230.3878,230.6603,8179.0
2023-11-16 13:00:00,237.08,237.15,236.86,236.93,8583.0,230.6603,230.7284,230.4462,230.5143,8583.0
2023-11-16 13:10:00,236.93,237.06,236.87,237.02,8513.0,230.5143,230.6408,230.4559,230.6019,8513.0
2023-11-16 13:20:00,237.05,237.44,237.03,237.04,22346.0,230.6311,231.0105,230.6116,230.6213,22346.0
2023-11-16 13:30:00,237.08,237.16,236.91,236.99,12780.0,230.6603,230.7381,230.4949,230.5727,12780.0
2023-11-16 13:40:00,236.95,237.0,236.67,236.69,7517.0,230.5338,230.5824,230.2614,230.2808,7517.0
2023-11-16 13:50:00,236.65,236.8,236.59,236.8,8811.0,230.2419,230.3878,230.1835,230.3878,8811.0
2023-11-16 14:00:00,236.75,236.82,236.67,236.71,4952.0,230.3392,230.4073,230.2614,230.3003,4952.0
2023-11-16 14:10:00,236.66,236.68,236.41,236.57,9204.0,230.2516,230.2711,230.0084,230.1641,9204.0
2023-11-16 14:20:00,236.59,236.6,236.2,236.24,7627.0,230.1835,230.1933,229.8041,229.843,7627.0
2023-11-16 14:30:00,236.2,236.35,236.19,236.25,7449.0,229.8041,229.95,229.7944,229.8527,7449.0
2023-11-16 14:40:00,236.22,236.29,236.11,236.16,15296.0,229.8235,229.8917,229.7165,229.7652,15296.0
2023-11-16 14:50:00,236.14,236.18,235.78,236.04,26756.0,229.7457,229.7846,229.3955,229.6484,26756.0
2023-11-16 15:00:00,236.11,236.11,235.79,235.96,16579.0,229.7165,229.7165,229.4052,229.5706,16579.0
2023-11-16 15:10:00,235.98,236.33,235.91,236.2,21673.0,229.59,229.9306,229.5219,229.8041,21673.0
2023-11-16 15:20:00,236.22,236.24,235.89,236.0,23323.0,229.8235,229.843,229.5025,229.6095,23323.0
2023-11-16 15:30:00,236.0,236.31,235.97,236.06,32489.0,229.6095,229.9111,229.5803,229.6679,32489.0
2023-11-16 15:40:00,236.11,236.43,235.98,236.38,49747.0,229.7165,230.0279,229.59,229.9792,49747.0
2023-11-16 15:50:00,236.42,236.67,235.99,236.6,168221.0,230.0181,230.2614,229.5998,230.1933,168221.0
2023-11-17 09:30:00,236.94,236.94,235.71,236.1,35214.0,230.5241,230.5241,229.3274,229.7068,35214.0
2023-11-17 09:40:00,236.5,236.65,235.96,236.29,5063.0,230.096,230.2419,229.5706,229.8917,5063.0
2023-11-17 09:50:00,236.05,236.35,235.7,235.72,6136.0,229.6582,229.95,229.3176,229.3371,6136.0
2023-11-17 10:00:00,235.88,235.94,234.74,234.9,32415.0,229.4928,229.5511,228.3836,228.5393,32415.0
2023-11-17 10:10:00,235.01,235.8,234.91,235.64,7513.0,228.6463,229.4149,228.549,229.2593,7513.0
2023-11-17 10:20:00,235.65,235.85,235.46,235.77,13339.0,229.269,229.4636,229.0841,229.3857,13339.0
2023-11-17 10:30:00,235.79,235.88,235.4,235.52,15888.0,229.4052,229.4928,229.0258,229.1425,15888.0
2023-11-17 10:40:00,235.76,235.8,235.46,235.66,9531.0,229.376,229.4149,229.0841,229.2787,9531.0
2023-11-17 10:50:00,235.63,235.79,235.53,235.58,20417.0,229.2495,229.4052,229.1522,229.2009,20417.0
2023-11-17 11:00:00,235.63,235.72,235.07,235.52,11242.0,229.2495,229.3371,228.7047,229.1425,11242.0
2023-11-17 11:10:00,235.43,235.45,234.69,234.87,8929.0,229.0549,229.0744,228.335,228.5101,8929.0
2023-11-17 11:20:00,234.98,235.18,234.85,235.0,9166.0,228.6171,228.8117,228.4906,228.6366,9166.0
2023-11-17 11:30:00,235.12,235.12,234.79,234.79,9899.0,228.7533,228.7533,228.4323,228.4323,9899.0
2023-11-17 11:40:00,234.89,235.07,234.86,234.86,7978.0,228.5296,228.7047,228.5004,228.5004,7978.0
2023-11-17 11:50:00,234.99,235.08,234.88,234.91,10764.0,228.6269,228.7144,228.5198,228.549,10764.0
2023-11-17 12:00:00,234.81,235.06,234.78,234.87,7286.0,228.4517,228.695,228.4225,228.5101,7286.0
2023-11-17 12:10:00,234.86,234.89,234.52,234.53,8690.0,228.5004,228.5296,228.1696,228.1793,8690.0
2023-11-17 12:20:00,234.57,234.73,234.37,234.37,7068.0,228.2182,228.3739,228.0236,228.0236,7068.0
2023-11-17 12:30:00,234.4,234.46,234.17,234.24,6038.0,228.0528,228.1112,227.8291,227.8972,6038.0
2023-11-17 12:40:00,234.3,234.6,234.19,234.55,17287.0,227.9555,228.2474,227.8485,228.1988,17287.0
2023-11-17 12:50:00,234.72,234.72,234.42,234.53,17643.0,228.3642,228.3642,228.0723,228.1793,17643.0
2023-11-17 13:00:00,234.65,234.78,234.6,234.69,3748.0,228.2961,228.4225,228.2474,228.335,3748.0
2023-11-17 13:10:00,234.63,234.64,234.5,234.56,4095.0,228.2766,228.2863,228.1501,228.2085,4095.0
2023-11-17 13:20:00,234.55,234.81,234.54,234.81,9628.0,228.1988,228.4517,228.189,228.4517,9628.0
2023-11-17 13:30:00,234.91,234.98,234.68,234.68,5938.0,228.549,228.6171,228.3253,228.3253,5938.0
2023-11-17 13:40:00,234.65,234.93,234.64,234.78,4270.0,228.2961,228.5685,228.2863,228.4225,4270.0
2023-11-17 13:50:00,234.76,235.12,234.75,235.05,7146.0,228.4031,228.7533,228.3934,228.6852,7146.0
2023-11-17 14:00:00,234.98,235.1,234.81,235.1,5001.0,228.6171,228.7339,228.4517,228.7339,5001.0
2023-11-17 14:10:00,235.1,235.2,235.05,235.07,12696.0,228.7339,228.8312,228.6852,228.7047,12696.0
2023-11-17 14:20:00,235.06,235.39,234.95,235.27,15219.0,228.695,229.016,228.5879,228.8993,15219.0
2023-11-17 14:30:00,235.27,235.43,235.23,235.35,8254.0,228.8993,229.0549,228.8604,228.9771,8254.0
2023-11-17 14:40:00,235.44,235.55,235.26,235.54,8012.0,229.0647,229.1717,228.8895,229.162,8012.0
2023-11-17 14:50:00,235.56,235.73,235.42,235.73,20988.0,229.1814,229.3468,229.0452,229.3468,20988.0
2023-11-17 15:00:00,235.73,236.0,235.65,236.0,5524.0,229.3468,229.6095,229.269,229.6095,5524.0
2023-11-17 15:10:00,235.91,236.0,235.8,236.0,10066.0,229.5219,229.6095,229.4149,229.6095,10066.0
2023-11-17 15:20:00,236.0,236.05,235.82,235.9,11447.0,229.6095,229.6582,229.4344,229.5122,11447.0
2023-11-17 15:30:00,235.84,235.94,235.34,235.34,18490.0,229.4538,229.5511,228.9674,228.9674,18490.0
2023-11-17 15:40:00,235.35,235.61,235.11,235.38,33400.0,228.9771,229.2301,228.7436,229.0063,33400.0
2023-11-17 15:50:00,235.36,235.64,235.19,235.63,91887.0,228.9868,229.2593,228.8214,229.2495,91887.0
2023-11-20 09:30:00,234.95,235.96,233.78,234.61,25933.0,228.5879,229.5706,227.4496,228.2571,25933.0
2023-11-20 09:40:00,234.7,235.22,233.96,234.63,11381.0,228.3447,228.8506,227.6247,228.2766,11381.0
2023-11-20 09:50:00,234.55,235.13,234.07,235.06,19553.0,228.1988,228.7631,227.7318,228.695,19553.0
2023-11-20 10:00:00,235.21,235.55,235.05,235.33,11412.0,228.8409,229.1717,228.6852,228.9576,11412.0
2023-11-20 10:10:00,235.46,235.9,235.3,235.5,12692.0,229.0841,229.5122,228.9285,229.123,12692.0
2023-11-20 10:20:00,235.43,235.51,235.17,235.22,11654.0,229.0549,229.1328,228.802,228.8506,11654.0
2023-11-20 10:30:00,235.22,235.47,235.02,235.33,9009.0,228.8506,229.0939,228.656,228.9576,9009.0
2023-11-20 10:40:00,235.18,235.78,235.17,235.7,12174.0,228.8117,229.3955,228.802,229.3176,12174.0
2023-11-20 10:50:00,235.7,235.84,235.47,235.47,5326.0,229.3176,229.4538,229.0939,229.0939,5326.0
2023-11-20 11:00:00,235.53,235.93,235.47,235.55,6509.0,229.1522,229.5414,229.0939,229.1717,6509.0
2023-11-20 11:10:00,235.48,235.89,235.48,235.84,11683.0,229.1036,229.5025,229.1036,229.4538,11683.0
2023-11-20 11:20:00,235.76,236.16,235.7,236.04,18614.0,229.376,229.7652,229.3176,229.6484,18614.0
2023-11-20 11:30:00,236.04,236.39,235.96,236.12,8624.0,229.6484,229.9889,229.5706,229.7263,8624.0
2023-11-20 11:40:00,236.04,236.16,235.8,236.06,8291.0,229.6484,229.7652,229.4149,229.6679,8291.0
2023-11-20 11:50:00,236.06,236.11,235.79,235.95,8237.0,229.6679,229.7165,229.4052,229.5609,8237.0
2023-11-20 12:00:00,236.01,236.25,236.01,236.13,5383.0,229.6192,229.8527,229.6192,229.736,5383.0
2023-11-20 12:10:00,236.25,236.25,235.95,235.99,10638.0,229.8527,229.8527,229.5609,229.5998,10638.0
2023-11-20 12:20:00,236.04,236.04,235.8,236.0,5809.0,229.6484,229.6484,229.4149,229.6095,5809.0
2023-11-20 12:30:00,236.07,236.07,235.67,235.7,3929.0,229.6776,229.6776,229.2884,229.3176,3929.0
2023-11-20 12:40:00,235.77,235.97,235.7,235.79,6347.0,229.3857,229.5803,229.3176,229.4052,6347.0
2023-11-20 12:50:00,235.85,235.91,235.71,235.8,4229.0,229.4636,229.5219,229.3274,229.4149,4229.0
2023-11-20 13:00:00,235.86,236.38,235.78,236.24,7401.0,229.4733,229.9792,229.3955,229.843,7401.0
2023-11-20 13:10:00,236.25,236.27,236.05,236.13,4499.0,229.8527,229.8722,229.6582,229.736,4499.0
2023-11-20 13:20:00,236.2,236.47,236.1,236.31,12104.0,229.8041,230.0668,229.7068,229.9111,12104.0
2023-11-20 13:30:00,236.31,236.77,236.3,236.77,9938.0,229.9111,230.3587,229.9014,230.3587,9938.0
2023-11-20 13:40:00,236.75,236.97,236.73,236.75,5130.0,230.3392,230.5532,230.3197,230.3392,5130.0
2023-11-20 13:50:00,236.75,236.99,236.72,236.72,7364.0,230.3392,230.5727,230.31,230.31,7364.0
2023-11-20 14:00:00,236.8,237.07,236.71,237.07,9428.0,230.3878,230.6505,230.3003,230.6505,9428.0
2023-11-20 14:10:00,237.07,237.28,236.86,236.87,13147.0,230.6505,230.8548,230.4462,230.4559,13147.0
2023-11-20 14:20:00,236.93,237.34,236.86,237.29,5807.0,230.5143,230.9132,230.4462,230.8646,5807.0
2023-11-20 14:30:00,237.28,237.32,237.04,237.09,8239.0,230.8548,230.8938,230.6213,230.67,8239.0
2023-11-20 14:40:00,237.09,237.23,237.03,237.11,9487.0,230.67,230.8062,230.6116,230.6895,9487.0
2023-11-20 14:50:00,237.04,237.26,237.04,237.21,6527.0,230.6213,230.8354,230.6213,230.7867,6527.0
2023-11-20 15:00:00,237.27,237.38,237.27,237.38,6202.0,230.8451,230.9521,230.8451,230.9521,6202.0
2023-11-20 15:10:00,237.38,237.49,237.19,237.44,6755.0,230.9521,231.0592,230.7673,231.0105,6755.0
2023-11-20 15:20:00,237.43,237.68,237.37,237.57,6072.0,231.0008,231.244,230.9424,231.137,6072.0
2023-11-20 15:30:00,237.56,237.8,237.44,237.76,10248.0,231.1273,231.3608,231.0105,231.3218,10248.0
2023-11-20 15:40:00,237.73,237.84,237.08,237.12,20202.0,231.2927,231.3997,230.6603,230.6992,20202.0
2023-11-20 15:50:00,237.02,237.17,236.71,236.96,85063.0,230.6019,230.7478,230.3003,230.5435,85063.0
2023-11-21 09:30:00,237.32,237.32,234.1,234.46,19000.0,230.8938,230.8938,227.761,228.1112,19000.0
2023-11-21 09:40:00,234.19,235.11,233.88,234.13,22990.0,227.8485,228.7436,227.5469,227.7901,22990.0
2023-11-21 09:50:00,234.12,234.25,233.29,233.56,9237.0,227.7804,227.9069,226.9729,227.2356,9237.0
2023-11-21 10:00:00,233.64,233.91,233.35,233.49,13081.0,227.3134,227.5761,227.0313,227.1675,13081.0
2023-11-21 10:10:00,233.39,233.94,233.31,233.77,16663.0,227.0702,227.6053,226.9923,227.4399,16663.0
2023-11-21 10:20:00,233.79,234.31,233.68,234.13,28681.0,227.4594,227.9653,227.3523,227.7901,28681.0
2023-11-21 10:30:00,234.14,235.03,234.08,234.83,9156.0,227.7999,228.6658,227.7415,228.4712,9156.0
2023-11-21 10:40:00,234.79,235.11,234.58,234.98,23926.0,228.4323,228.7436,228.228,228.6171,23926.0
2023-11-21 10:50:00,235.01,235.04,234.71,234.82,11526.0,228.6463,228.6755,228.3544,228.4615,11526.0
2023-11-21 11:00:00,234.88,235.07,234.28,234.28,10966.0,228.5198,228.7047,227.9361,227.9361,10966.0
2023-11-21 11:10:00,234.38,234.56,234.29,234.38,6876.0,228.0334,228.2085,227.9458,228.0334,6876.0
2023-11-21 11:20:00,234.43,234.46,234.3,234.44,5208.0,228.082,228.1112,227.9555,228.0917,5208.0
2023-11-21 11:30:00,234.46,234.7,234.33,234.33,8336.0,228.1112,228.3447,227.9847,227.9847,8336.0
2023-11-21 11:40:00,234.33,234.59,234.24,234.59,9097.0,227.9847,228.2377,227.8972,228.2377,9097.0
2023-11-21 11:50:00,234.64,234.64,234.42,234.53,4700.0,228.2863,228.2863,228.0723,228.1793,4700.0
2023-11-21 12:00:00,234.53,234.95,234.47,234.94,8483.0,228.1793,228.5879,228.1209,228.5782,8483.0
2023-11-21 12:10:00,234.88,235.28,234.87,235.0,7947.0,228.5198,228.909,228.5101,228.6366,7947.0
2023-11-21 12:20:00,235.05,235.16,234.84,235.02,5820.0,228.6852,228.7923,228.4809,228.656,5820.0
2023-11-21 12:30:00,235.03,235.11,234.95,235.03,7315.0,228.6658,228.7436,228.5879,228.6658,7315.0
2023-11-21 12:40:00,235.07,235.11,234.73,234.78,10862.0,228.7047,228.7436,228.3739,228.4225,10862.0
2023-11-21 12:50:00,234.76,234.99,234.64,234.69,7950.0,228.4031,228.6269,228.2863,228.335,7950.0
2023-11-21 13:00:00,234.73,234.83,234.51,234.63,9796.0,228.3739,228.4712,228.1599,228.2766,9796.0
2023-11-21 13:10:00,234.63,234.77,234.62,234.71,4225.0,228.2766,228.4128,228.2669,228.3544,4225.0
2023-11-21 13:20:00,234.71,234.8,234.59,234.59,12863.0,228.3544,228.442,228.2377,228.2377,12863.0
2023-11-21 13:30:00,234.62,234.77,234.56,234.75,7813.0,228.2669,228.4128,228.2085,228.3934,7813.0
2023-11-21 13:40:00,234.75,234.76,234.67,234.67,3207.0,228.3934,228.4031,228.3155,228.3155,3207.0
2023-11-21 13:50:00,234.74,234.74,234.54,234.58,7790.0,228.3836,228.3836,228.189,228.228,7790.0
2023-11-21 14:00:00,234.49,234.51,234.15,234.37,14127.0,228.1404,228.1599,227.8096,228.0236,14127.0
2023-11-21 14:10:00,234.37,234.4,234.09,234.15,20100.0,228.0236,228.0528,227.7512,227.8096,20100.0
2023-11-21 14:20:00,234.09,234.22,234.08,234.13,13021.0,227.7512,227.8777,227.7415,227.7901,13021.0
2023-11-21 14:30:00,234.09,234.17,233.93,233.96,17524.0,227.7512,227.8291,227.5956,227.6247,17524.0
2023-11-21 14:40:00,233.98,233.98,233.74,233.92,8204.0,227.6442,227.6442,227.4107,227.5858,8204.0
2023-11-21 14:50:00,233.96,234.12,233.84,234.12,13627.0,227.6247,227.7804,227.508,227.7804,13627.0
2023-11-21 15:00:00,234.12,234.35,234.09,234.2,45961.0,227.7804,228.0042,227.7512,227.8582,45961.0
2023-11-21 15:10:00,234.19,234.41,234.13,234.2,7060.0,227.8485,228.0626,227.7901,227.8582,7060.0
2023-11-21 15:20:00,234.16,234.17,233.7,233.87,9904.0,227.8193,227.8291,227.3718,227.5372,9904.0
2023-11-21 15:30:00,233.85,234.14,233.81,234.02,22878.0,227.5177,227.7999,227.4788,227.6831,22878.0
2023-11-21 15:40:00,234.02,234.31,233.99,234.27,35450.0,227.6831,227.9653,227.6539,227.9264,35450.0
2023-11-21 15:50:00,234.35,234.54,233.88,234.27,112791.0,228.0042,228.189,227.5469,227.9264,112791.0
2023-11-22 09:30:00,235.93,237.21,235.57,237.21,14888.0,229.5414,230.7867,229.1912,230.7867,14888.0
2023-11-22 09:40:00,236.71,237.4,236.57,236.87,9665.0,230.3003,230.9716,230.1641,230.4559,9665.0
2023-11-22 09:50:00,236.75,237.22,236.33,236.91,10748.0,230.3392,230.7965,229.9306,230.4949,10748.0
2023-11-22 10:00:00,236.76,237.54,236.72,237.51,22122.0,230.3489,231.1078,230.31,231.0786,22122.0
2023-11-22 10:10:00,237.48,237.96,237.47,237.87,3306.0,231.0494,231.5164,231.0397,231.4289,3306.0
2023-11-22 10:20:00,237.99,238.17,237.72,238.17,5139.0,231.5456,231.7207,231.2829,231.7207,5139.0
2023-11-22 10:30:00,238.25,238.46,237.83,238.06,13404.0,231.7986,232.0029,231.39,231.6137,13404.0
2023-11-22 10:40:00,238.03,238.31,237.45,237.63,6288.0,231.5845,231.857,231.0202,231.1954,6288.0
2023-11-22 10:50:00,237.55,237.96,237.26,237.76,20061.0,231.1175,231.5164,230.8354,231.3218,20061.0
2023-11-22 11:00:00,237.96,238.2,237.8,237.87,16512.0,231.5164,231.7499,231.3608,231.4289,16512.0
2023-11-22 11:10:00,237.88,238.28,237.85,238.15,12867.0,231.4386,231.8278,231.4094,231.7013,12867.0
2023-11-22 11:20:00,238.15,238.5,237.89,237.9,11715.0,231.7013,232.0418,231.4483,231.4581,11715.0
2023-11-22 11:30:00,238.01,238.27,237.88,238.27,8688.0,231.5651,231.818,231.4386,231.818,8688.0
2023-11-22 11:40:00,238.26,238.63,238.02,238.57,7864.0,231.8083,232.1683,231.5748,232.1099,7864.0
2023-11-22 11:50:00,238.64,238.85,238.46,238.84,10488.0,232.178,232.3823,232.0029,232.3726,10488.0
2023-11-22 12:00:00,238.84,239.07,238.68,238.86,12594.0,232.3726,232.5964,232.2169,232.3921,12594.0
2023-11-22 12:10:00,238.93,239.04,238.42,238.63,8833.0,232.4602,232.5672,231.964,232.1683,8833.0
2023-11-22 12:20:00,238.61,238.73,238.19,238.2,13193.0,232.1488,232.2656,231.7402,231.7499,13193.0
2023-11-22 12:30:00,238.12,238.46,238.06,238.24,12499.0,231.6721,232.0029,231.6137,231.7889,12499.0
2023-11-22 12:40:00,238.21,238.3,238.0,238.13,7285.0,231.7597,231.8472,231.5554,231.6818,7285.0
2023-11-22 12:50:00,238.23,238.87,238.21,238.81,4049.0,231.7791,232.4018,231.7597,232.3434,4049.0
2023-11-22 13:00:00,238.81,239.11,238.76,239.05,14222.0,232.3434,232.6353,232.2948,232.5769,14222.0
2023-11-22 13:10:00,239.05,239.27,238.92,239.09,6950.0,232.5769,232.791,232.4504,232.6158,6950.0
2023-11-22 13:20:00,239.07,239.36,239.07,239.36,5114.0,232.5964,232.8785,232.5964,232.8785,5114.0
2023-11-22 13:30:00,239.26,239.26,238.9,239.06,7009.0,232.7812,232.7812,232.431,232.5866,7009.0
2023-11-22 13:40:00,239.01,239.22,238.95,239.09,6123.0,232.538,232.7423,232.4796,232.6158,6123.0
2023-11-22 13:50:00,239.08,239.14,238.92,239.0,5104.0,232.6061,232.6645,232.4504,232.5283,5104.0
2023-11-22 14:00:00,238.91,239.15,238.91,238.97,5415.0,232.4407,232.6742,232.4407,232.4991,5415.0
2023-11-22 14:10:00,238.93,239.11,238.76,239.03,7241.0,232.4602,232.6353,232.2948,232.5575,7241.0
2023-11-22 14:20:00,239.02,239.16,238.86,239.14,11151.0,232.5477,232.6839,232.3921,232.6645,11151.0
2023-11-22 14:30:00,239.31,239.32,238.45,238.45,8252.0,232.8299,232.8396,231.9932,231.9932,8252.0
2023-11-22 14:40:00,238.57,238.91,238.57,238.84,5110.0,232.1099,232.4407,232.1099,232.3726,5110.0
2023-11-22 14:50:00,238.85,239.14,238.74,238.98,10593.0,232.3823,232.6645,232.2753,232.5088,10593.0
2023-11-22 15:00:00,238.97,239.38,238.89,239.01,10217.0,232.4991,232.898,232.4213,232.538,10217.0
2023-11-22 15:10:00,238.93,239.16,238.82,238.95,14057.0,232.4602,232.6839,232.3531,232.4796,14057.0
2023-11-22 15:20:00,238.88,239.36,238.72,239.26,20442.0,232.4115,232.8785,232.2559,232.7812,20442.0
2023-11-22 15:30:00,239.25,239.53,239.1,239.53,18933.0,232.7715,233.0439,232.6256,233.0439,18933.0
2023-11-22 15:40:00,239.55,239.58,239.21,239.25,28779.0,233.0634,233.0926,232.7326,232.7715,28779.0
2023-11-22 15:50:00,239.31,239.31,238.82,238.91,78425.0,232.8299,232.8299,232.3531,232.4407,78425.0
2023-11-24 09:30:00,237.91,238.62,237.91,238.62,6367.0,231.4678,232.1586,231.4678,232.1586,6367.0
2023-11-24 09:40:00,238.27,238.42,237.71,237.9,5734.0,231.818,231.964,231.2732,231.4581,5734.0
2023-11-24 09:50:00,237.94,238.13,237.61,237.75,7390.0,231.497,231.6818,231.1759,231.3121,7390.0
2023-11-24 10:00:00,237.75,237.88,237.5,237.5,11401.0,231.3121,231.4386,231.0689,231.0689,11401.0
2023-11-24 10:10:00,237.5,237.58,237.23,237.39,5057.0,231.0689,231.1467,230.8062,230.9619,5057.0
2023-11-24 10:20:00,237.52,237.57,237.41,237.54,3349.0,231.0883,231.137,230.9813,231.1078,3349.0
2023-11-24 10:30:00,237.49,237.91,237.4,237.58,6231.0,231.0592,231.4678,230.9716,231.1467,6231.0
2023-11-24 10:40:00,237.55,237.85,237.55,237.84,2400.0,231.1175,231.4094,231.1175,231.3997,2400.0
2023-11-24 10:50:00,237.74,238.34,237.7,238.31,13629.0,231.3024,231.8861,231.2635,231.857,13629.0
2023-11-24 11:00:00,238.37,238.38,238.14,238.28,13889.0,231.9153,231.9251,231.6916,231.8278,13889.0
2023-11-24 11:10:00,238.22,238.4,238.18,238.24,7753.0,231.7694,231.9445,231.7305,231.7889,7753.0
2023-11-24 11:20:00,238.24,238.43,237.76,237.79,10904.0,231.7889,231.9737,231.3218,231.351,10904.0
2023-11-24 11:30:00,237.83,238.02,237.76,237.9,12770.0,231.39,231.5748,231.3218,231.4581,12770.0
2023-11-24 11:40:00,237.93,238.14,237.83,238.14,4111.0,231.4872,231.6916,231.39,231.6916,4111.0
2023-11-24 11:50:00,238.15,238.34,237.91,237.98,27551.0,231.7013,231.8861,231.4678,231.5359,27551.0
2023-11-24 12:00:00,238.11,238.59,238.03,238.31,4129.0,231.6624,232.1294,231.5845,231.857,4129.0
2023-11-24 12:10:00,238.31,238.31,238.16,238.26,6500.0,231.857,231.857,231.711,231.8083,6500.0
2023-11-24 12:20:00,238.26,238.26,237.92,237.95,7990.0,231.8083,231.8083,231.4775,231.5067,7990.0
2023-11-24 12:30:00,237.97,238.03,237.76,237.84,8054.0,231.5262,231.5845,231.3218,231.3997,8054.0
2023-11-24 12:40:00,237.86,238.04,237.73,237.93,9401.0,231.4191,231.5943,231.2927,231.4872,9401.0
2023-11-24 12:50:00,237.89,238.45,237.85,238.33,21468.0,231.4483,231.9932,231.4094,231.8764,21468.0
2023-11-27 09:30:00,238.14,238.14,236.87,236.87,7836.0,231.6916,231.6916,230.4559,230.4559,7836.0
2023-11-27 09:40:00,236.89,237.32,236.5,237.05,5833.0,230.4754,230.8938,230.096,230.6311,5833.0
2023-11-27 09:50:00,236.88,237.5,236.82,237.32,2981.0,230.4657,231.0689,230.4073,230.8938,2981.0
2023-11-27 10:00:00,237.34,238.15,237.18,238.02,8865.0,230.9132,231.7013,230.7576,231.5748,8865.0
2023-11-27 10:10:00,238.15,238.2,237.58,238.05,7936.0,231.7013,231.7499,231.1467,231.604,7936.0
2023-11-27 10:20:00,238.04,238.3,237.67,238.22,37871.0,231.5943,231.8472,231.2343,231.7694,37871.0
2023-11-27 10:30:00,238.14,238.46,237.91,238.03,5699.0,231.6916,232.0029,231.4678,231.5845,5699.0
2023-11-27 10:40:00,238.05,238.25,237.87,237.89,5560.0,231.604,231.7986,231.4289,231.4483,5560.0
2023-11-27 10:50:00,237.82,238.03,237.61,237.62,8893.0,231.3802,231.5845,231.1759,231.1856,8893.0
2023-11-27 11:00:00,237.52,237.64,237.33,237.46,4697.0,231.0883,231.2051,230.9035,231.03,4697.0
2023-11-27 11:10:00,237.46,238.03,237.46,237.98,7590.0,231.03,231.5845,231.03,231.5359,7590.0
2023-11-27 11:20:00,238.06,238.06,237.34,237.81,8929.0,231.6137,231.6137,230.9132,231.3705,8929.0
2023-11-27 11:30:00,237.69,237.82,237.29,237.72,10273.0,231.2537,231.3802,230.8646,231.2829,10273.0
2023-11-27 11:40:00,237.82,237.91,237.54,237.84,11504.0,231.3802,231.4678,231.1078,231.3997,11504.0
2023-11-27 11:50:00,237.89,238.04,237.74,237.75,7044.0,231.4483,231.5943,231.3024,231.3121,7044.0
2023-11-27 12:00:00,237.67,237.78,237.26,237.35,7604.0,231.2343,231.3413,230.8354,230.923,7604.0
2023-11-27 12:10:00,237.34,237.78,237.32,237.63,13965.0,230.9132,231.3413,230.8938,231.1954,13965.0
2023-11-27 12:20:00,237.85,237.85,237.33,237.7,16125.0,231.4094,231.4094,230.9035,231.2635,16125.0
2023-11-27 12:30:00,237.76,237.96,237.71,237.76,7283.0,231.3218,231.5164,231.2732,231.3218,7283.0
2023-11-27 12:40:00,237.69,238.09,237.69,237.88,7703.0,231.2537,231.6429,231.2537,231.4386,7703.0
2023-11-27 12:50:00,237.95,237.97,237.69,237.82,7500.0,231.5067,231.5262,231.2537,231.3802,7500.0
2023-11-27 13:00:00,237.71,237.83,237.62,237.7,6623.0,231.2732,231.39,231.1856,231.2635,6623.0
2023-11-27 13:10:00,237.69,238.05,237.69,237.93,9485.0,231.2537,231.604,231.2537,231.4872,9485.0
2023-11-27 13:20:00,237.91,238.0,237.8,237.89,5128.0,231.4678,231.5554,231.3608,231.4483,5128.0
2023-11-27 13:30:00,237.84,237.98,237.73,237.93,6831.0,231.3997,231.5359,231.2927,231.4872,6831.0
2023-11-27 13:40:00,237.98,238.01,237.8,237.88,1637.0,231.5359,231.5651,231.3608,231.4386,1637.0
2023-11-27 13:50:00,237.91,237.96,237.77,237.96,5937.0,231.4678,231.5164,231.3316,231.5164,5937.0
2023-11-27 14:00:00,237.9,237.96,237.76,237.76,4247.0,231.4581,231.5164,231.3218,231.3218,4247.0
2023-11-27 14:10:00,237.74,237.95,237.74,237.91,3369.0,231.3024,231.5067,231.3024,231.4678,3369.0
2023-11-27 14:20:00,237.86,238.04,237.8,238.04,5144.0,231.4191,231.5943,231.3608,231.5943,5144.0
2023-11-27 14:30:00,238.08,238.12,237.95,238.01,6161.0,231.6332,231.6721,231.5067,231.5651,6161.0
2023-11-27 14:40:00,238.01,238.02,237.75,237.95,7781.0,231.5651,231.5748,231.3121,231.5067,7781.0
2023-11-27 14:50:00,237.87,238.12,237.82,238.12,6497.0,231.4289,231.6721,231.3802,231.6721,6497.0
2023-11-27 15:00:00,238.17,238.24,237.8,237.83,15187.0,231.7207,231.7889,231.3608,231.39,15187.0
2023-11-27 15:10:00,237.83,238.05,237.77,237.97,8663.0,231.39,231.604,231.3316,231.5262,8663.0
2023-11-27 15:20:00,237.95,238.17,237.95,238.05,10900.0,231.5067,231.7207,231.5067,231.604,10900.0
2023-11-27 15:30:00,238.09,238.19,237.84,237.96,17858.0,231.6429,231.7402,231.3997,231.5164,17858.0
2023-11-27 15:40:00,237.95,238.01,237.78,237.84,31718.0,231.5067,231.5651,231.3413,231.3997,31718.0
2023-11-27 15:50:00,237.92,238.11,237.81,238.01,94154.0,231.4775,231.6624,231.3705,231.5651,94154.0
2023-11-28 09:30:00,238.16,239.58,238.0,239.58,20623.0,231.711,233.0926,231.5554,233.0926,20623.0
2023-11-28 09:40:00,239.17,239.59,239.11,239.46,61330.0,232.6937,233.1023,232.6353,232.9758,61330.0
2023-11-28 09:50:00,239.4,239.7,238.86,239.06,71712.0,232.9174,233.2093,232.3921,232.5866,71712.0
2023-11-28 10:00:00,239.26,239.73,239.05,239.44,38713.0,232.7812,233.2385,232.5769,232.9564,38713.0
2023-11-28 10:10:00,239.51,240.46,239.4,240.37,34743.0,233.0245,233.9487,232.9174,233.8612,34743.0
2023-11-28 10:20:00,240.37,240.51,239.42,239.42,29775.0,233.8612,233.9974,232.9369,232.9369,29775.0
2023-11-28 10:30:00,239.42,240.08,239.39,240.01,20650.0,232.9369,233.579,232.9077,233.5109,20650.0
2023-11-28 10:40:00,240.07,240.21,239.65,239.97,30657.0,233.5693,233.7055,233.1607,233.472,30657.0
2023-11-28 10:50:00,240.0,240.27,239.81,240.27,18243.0,233.5012,233.7639,233.3163,233.7639,18243.0
2023-11-28 11:00:00,240.24,240.49,240.1,240.35,17531.0,233.7347,233.9779,233.5985,233.8417,17531.0
2023-11-28 11:10:00,240.41,240.66,240.21,240.62,22770.0,233.9001,234.1433,233.7055,234.1044,22770.0
2023-11-28 11:20:00,240.63,241.05,240.35,240.8,39567.0,234.1141,234.5228,233.8417,234.2795,39567.0
2023-11-28 11:30:00,240.88,241.68,240.8,241.55,13626.0,234.3574,235.1357,234.2795,235.0092,13626.0
2023-11-28 11:40:00,241.63,241.97,241.63,241.92,11558.0,235.0871,235.4178,235.0871,235.3692,11558.0
2023-11-28 11:50:00,241.86,242.26,241.81,242.26,9822.0,235.3108,235.7,235.2622,235.7,9822.0
2023-11-28 12:00:00,242.19,242.29,242.04,242.25,37925.0,235.6319,235.7292,235.486,235.6903,37925.0
2023-11-28 12:10:00,242.28,242.59,242.25,242.29,29838.0,235.7195,236.0211,235.6903,235.7292,29838.0
2023-11-28 12:20:00,242.27,242.72,242.14,242.62,10653.0,235.7097,236.1475,235.5832,236.0502,10653.0
2023-11-28 12:30:00,242.61,242.74,242.32,242.6,15890.0,236.0405,236.167,235.7584,236.0308,15890.0
2023-11-28 12:40:00,242.62,242.8,242.57,242.65,11231.0,236.0502,236.2254,236.0016,236.0794,11231.0
2023-11-28 12:50:00,242.71,242.81,242.48,242.62,11217.0,236.1378,236.2351,235.914,236.0502,11217.0
2023-11-28 13:00:00,242.56,242.63,242.1,242.63,11610.0,235.9919,236.06,235.5443,236.06,11610.0
2023-11-28 13:10:00,242.54,242.61,242.39,242.54,4831.0,235.9724,236.0405,235.8265,235.9724,4831.0
2023-11-28 13:20:00,242.56,242.66,242.28,242.57,11433.0,235.9919,236.0892,235.7195,236.0016,11433.0
2023-11-28 13:30:00,242.66,242.66,242.29,242.37,6046.0,236.0892,236.0892,235.7292,235.807,6046.0
2023-11-28 13:40:00,242.37,242.64,242.25,242.54,6620.0,235.807,236.0697,235.6903,235.9724,6620.0
2023-11-28 13:50:00,242.56,242.73,242.37,242.38,5453.0,235.9919,236.1573,235.807,235.8167,5453.0
2023-11-28 14:00:00,242.42,242.52,242.22,242.24,14472.0,235.8557,235.953,235.6611,235.6805,14472.0
2023-11-28 14:10:00,242.29,242.34,242.0,242.01,14903.0,235.7292,235.7778,235.447,235.4568,14903.0
2023-11-28 14:20:00,242.04,242.11,241.78,241.9,10896.0,235.486,235.5541,235.233,235.3497,10896.0
2023-11-28 14:30:00,241.88,241.92,241.59,241.59,14003.0,235.3303,235.3692,235.0481,235.0481,14003.0
2023-11-28 14:40:00,241.66,242.03,241.66,241.91,8498.0,235.1162,235.4762,235.1162,235.3595,8498.0
2023-11-28 14:50:00,241.84,242.27,241.84,242.17,6012.0,235.2914,235.7097,235.2914,235.6124,6012.0
2023-11-28 15:00:00,242.14,242.2,242.05,242.19,12928.0,235.5832,235.6416,235.4957,235.6319,12928.0
2023-11-28 15:10:00,242.18,242.29,242.13,242.26,8523.0,235.6222,235.7292,235.5735,235.7,8523.0
2023-11-28 15:20:00,242.26,242.33,242.07,242.26,19013.0,235.7,235.7681,235.5151,235.7,19013.0
2023-11-28 15:30:00,242.22,242.22,241.92,241.98,14927.0,235.6611,235.6611,235.3692,235.4276,14927.0
2023-11-28 15:40:00,241.92,242.14,241.74,242.05,22515.0,235.3692,235.5832,235.1941,235.4957,22515.0
2023-11-28 15:50:00,241.95,242.1,241.65,241.67,80539.0,235.3984,235.5443,235.1065,235.126,80539.0
2023-11-29 09:30:00,242.24,243.28,241.51,241.51,15234.0,235.6805,236.6924,234.9703,234.9703,15234.0
2023-11-29 09:40:00,241.37,241.5,240.39,240.82,7517.0,234.8341,234.9606,233.8806,234.299,7517.0
2023-11-29 09:50:00,240.92,241.37,240.52,241.05,7234.0,234.3963,234.8341,234.0071,234.5228,7234.0
2023-11-29 10:00:00,241.08,241.08,240.33,240.5,9850.0,234.5519,234.5519,233.8223,233.9877,9850.0
2023-11-29 10:10:00,240.23,240.4,239.38,239.43,15141.0,233.725,233.8904,232.898,232.9466,15141.0
2023-11-29 10:20:00,239.47,239.53,238.53,238.79,15697.0,232.9855,233.0439,232.071,232.324,15697.0
2023-11-29 10:30:00,238.91,239.22,238.91,238.99,6912.0,232.4407,232.7423,232.4407,232.5185,6912.0
2023-11-29 10:40:00,239.0,239.38,239.0,239.06,8765.0,232.5283,232.898,232.5283,232.5866,8765.0
2023-11-29 10:50:00,239.0,239.11,238.42,238.53,23324.0,232.5283,232.6353,231.964,232.071,23324.0
2023-11-29 11:00:00,238.49,238.6,238.08,238.18,15814.0,232.0321,232.1391,231.6332,231.7305,15814.0
2023-11-29 11:10:00,238.22,238.37,237.85,238.02,12661.0,231.7694,231.9153,231.4094,231.5748,12661.0
2023-11-29 11:20:00,238.05,238.08,237.82,237.96,7827.0,231.604,231.6332,231.3802,231.5164,7827.0
2023-11-29 11:30:00,238.02,238.06,237.79,237.92,8244.0,231.5748,231.6137,231.351,231.4775,8244.0
2023-11-29 11:40:00,238.0,238.02,237.71,237.71,4860.0,231.5554,231.5748,231.2732,231.2732,4860.0
2023-11-29 11:50:00,237.72,237.88,237.65,237.8,6870.0,231.2829,231.4386,231.2148,231.3608,6870.0
2023-11-29 12:00:00,237.76,237.82,237.48,237.62,14020.0,231.3218,231.3802,231.0494,231.1856,14020.0
2023-11-29 12:10:00,237.55,237.82,237.49,237.82,8255.0,231.1175,231.3802,231.0592,231.3802,8255.0
2023-11-29 12:20:00,237.74,237.9,237.21,237.42,22952.0,231.3024,231.4581,230.7867,230.9911,22952.0
2023-11-29 12:30:00,237.46,237.96,237.41,237.63,10180.0,231.03,231.5164,230.9813,231.1954,10180.0
2023-11-29 12:40:00,237.65,237.89,237.55,237.89,14068.0,231.2148,231.4483,231.1175,231.4483,14068.0
2023-11-29 12:50:00,237.83,237.99,237.67,237.96,21427.0,231.39,231.5456,231.2343,231.5164,21427.0
2023-11-29 13:00:00,237.88,237.97,237.7,237.94,13983.0,231.4386,231.5262,231.2635,231.497,13983.0
2023-11-29 13:10:00,237.86,237.92,237.52,237.52,25844.0,231.4191,231.4775,231.0883,231.0883,25844.0
2023-11-29 13:20:00,237.47,237.83,237.47,237.8,16439.0,231.0397,231.39,231.0397,231.3608,16439.0
2023-11-29 13:30:00,237.77,238.16,237.63,238.02,19174.0,231.3316,231.711,231.1954,231.5748,19174.0
2023-11-29 13:40:00,238.06,238.12,237.88,238.1,21001.0,231.6137,231.6721,231.4386,231.6526,21001.0
2023-11-29 13:50:00,238.15,238.4,238.1,238.34,9628.0,231.7013,231.9445,231.6526,231.8861,9628.0
2023-11-29 14:00:00,238.38,238.39,237.94,237.95,16747.0,231.9251,231.9348,231.497,231.5067,16747.0
2023-11-29 14:10:00,237.96,237.96,237.65,237.65,11421.0,231.5164,231.5164,231.2148,231.2148,11421.0
2023-11-29 14:20:00,237.64,237.81,237.48,237.49,9702.0,231.2051,231.3705,231.0494,231.0592,9702.0
2023-11-29 14:30:00,237.49,237.58,237.29,237.31,20321.0,231.0592,231.1467,230.8646,230.884,20321.0
2023-11-29 14:40:00,237.26,237.4,237.06,237.11,12078.0,230.8354,230.9716,230.6408,230.6895,12078.0
2023-11-29 14:50:00,237.09,237.14,236.85,236.87,14446.0,230.67,230.7186,230.4365,230.4559,14446.0
2023-11-29 15:00:00,236.88,237.53,236.85,237.31,21368.0,230.4657,231.0981,230.4365,230.884,21368.0
2023-11-29 15:10:00,237.39,237.72,237.31,237.43,11727.0,230.9619,231.2829,230.884,231.0008,11727.0
2023-11-29 15:20:00,237.35,237.86,237.33,237.7,31886.0,230.923,231.4191,230.9035,231.2635,31886.0
2023-11-29 15:30:00,237.66,237.97,237.55,237.84,46012.0,231.2246,231.5262,231.1175,231.3997,46012.0
2023-11-29 15:40:00,237.84,238.13,237.59,238.13,30743.0,231.3997,231.6818,231.1565,231.6818,30743.0
2023-11-29 15:50:00,238.16,238.22,237.8,238.0,99260.0,231.711,231.7694,231.3608,231.5554,99260.0
2023-11-30 09:30:00,238.22,239.5,238.22,238.85,11253.0,231.7694,233.0147,231.7694,232.3823,11253.0
2023-11-30 09:40:00,238.56,238.79,237.88,238.36,8089.0,232.1002,232.324,231.4386,231.9056,8089.0
2023-11-30 09:50:00,238.59,238.92,238.55,238.79,3810.0,232.1294,232.4504,232.0905,232.324,3810.0
2023-11-30 10:00:00,238.78,238.78,238.17,238.24,5298.0,232.3142,232.3142,231.7207,231.7889,5298.0
2023-11-30 10:10:00,238.27,238.87,238.27,238.68,15417.0,231.818,232.4018,231.818,232.2169,15417.0
2023-11-30 10:20:00,238.58,239.06,238.58,239.06,5668.0,232.1196,232.5866,232.1196,232.5866,5668.0
2023-11-30 10:30:00,239.01,239.36,238.97,239.26,7454.0,232.538,232.8785,232.4991,232.7812,7454.0
2023-11-30 10:40:00,239.28,239.63,239.25,239.43,7193.0,232.8007,233.1412,232.7715,232.9466,7193.0
2023-11-30 10:50:00,239.54,239.82,239.3,239.82,5580.0,233.0536,233.3261,232.8201,233.3261,5580.0
2023-11-30 11:00:00,239.67,239.95,239.57,239.78,7401.0,233.1801,233.4525,233.0828,233.2872,7401.0
2023-11-30 11:10:00,239.77,239.77,239.44,239.46,7510.0,233.2774,233.2774,232.9564,232.9758,7510.0
2023-11-30 11:20:00,239.4,239.89,239.4,239.82,4063.0,232.9174,233.3942,232.9174,233.3261,4063.0
2023-11-30 11:30:00,239.82,239.91,239.38,239.4,8162.0,233.3261,233.4136,232.898,232.9174,8162.0
2023-11-30 11:40:00,239.46,239.72,239.33,239.72,5211.0,232.9758,233.2288,232.8493,233.2288,5211.0
2023-11-30 11:50:00,239.72,239.91,239.64,239.84,5294.0,233.2288,233.4136,233.1509,233.3455,5294.0
2023-11-30 12:00:00,239.75,239.93,239.71,239.71,3744.0,233.258,233.4331,233.219,233.219,3744.0
2023-11-30 12:10:00,239.71,239.74,238.95,238.96,2656.0,233.219,233.2482,232.4796,232.4894,2656.0
2023-11-30 12:20:00,238.96,239.12,238.83,239.12,4562.0,232.4894,232.645,232.3629,232.645,4562.0
2023-11-30 12:30:00,239.13,239.13,238.88,239.03,2552.0,232.6548,232.6548,232.4115,232.5575,2552.0
2023-11-30 12:40:00,238.94,239.16,238.91,239.12,3167.0,232.4699,232.6839,232.4407,232.645,3167.0
2023-11-30 12:50:00,239.16,239.17,238.88,238.93,5492.0,232.6839,232.6937,232.4115,232.4602,5492.0
2023-11-30 13:00:00,239.01,239.25,238.98,238.99,3169.0,232.538,232.7715,232.5088,232.5185,3169.0
2023-11-30 13:10:00,238.98,239.35,238.98,239.19,2401.0,232.5088,232.8688,232.5088,232.7131,2401.0
2023-11-30 13:20:00,239.28,239.33,239.15,239.33,2879.0,232.8007,232.8493,232.6742,232.8493,2879.0
2023-11-30 13:30:00,239.16,239.4,239.16,239.4,3631.0,232.6839,232.9174,232.6839,232.9174,3631.0
2023-11-30 13:40:00,239.41,239.56,239.32,239.38,3935.0,232.9272,233.0731,232.8396,232.898,3935.0
2023-11-30 13:50:00,239.37,239.37,239.13,239.29,5322.0,232.8883,232.8883,232.6548,232.8104,5322.0
2023-11-30 14:00:00,239.31,239.44,239.28,239.43,4382.0,232.8299,232.9564,232.8007,232.9466,4382.0
2023-11-30 14:10:00,239.45,239.54,239.24,239.33,8000.0,232.9661,233.0536,232.7618,232.8493,8000.0
2023-11-30 14:20:00,239.37,239.41,239.14,239.15,4811.0,232.8883,232.9272,232.6645,232.6742,4811.0
2023-11-30 14:30:00,239.13,239.46,239.04,239.32,5375.0,232.6548,232.9758,232.5672,232.8396,5375.0
2023-11-30 14:40:00,239.4,239.54,239.31,239.44,4118.0,232.9174,233.0536,232.8299,232.9564,4118.0
2023-11-30 14:50:00,239.41,239.55,239.4,239.55,5594.0,232.9272,233.0634,232.9174,233.0634,5594.0
2023-11-30 15:00:00,239.48,239.57,239.17,239.44,9468.0,232.9953,233.0828,232.6937,232.9564,9468.0
2023-11-30 15:10:00,239.46,239.46,239.2,239.2,3263.0,232.9758,232.9758,232.7229,232.7229,3263.0
2023-11-30 15:20:00,239.18,239.27,238.99,239.18,9789.0,232.7034,232.791,232.5185,232.7034,9789.0
2023-11-30 15:30:00,239.22,239.33,239.08,239.21,5520.0,232.7423,232.8493,232.6061,232.7326,5520.0
2023-11-30 15:40:00,239.28,239.8,239.26,239.57,13661.0,232.8007,233.3066,232.7812,233.0828,13661.0
2023-11-30 15:50:00,239.57,240.59,239.45,240.32,79955.0,233.0828,234.0752,232.9661,233.8125,79955.0
2023-12-01 09:30:00,242.02,243.0,241.13,242.0,32105.0,235.4665,236.42,234.6006,235.447,32105.0
2023-12-01 09:40:00,241.8,241.84,241.31,241.42,5355.0,235.2525,235.2914,234.7757,234.8827,5355.0
2023-12-01 09:50:00,241.3,241.63,241.14,241.17,10586.0,234.766,235.0871,234.6103,234.6395,10586.0
2023-12-01 10:00:00,241.4,241.67,241.17,241.17,9857.0,234.8633,235.126,234.6395,234.6395,9857.0
2023-12-01 10:10:00,241.12,241.25,240.2,240.2,15909.0,234.5909,234.7173,233.6958,233.6958,15909.0
2023-12-01 10:20:00,240.2,240.21,239.79,239.85,24670.0,233.6958,233.7055,233.2969,233.3553,24670.0
2023-12-01 10:30:00,239.77,240.23,239.63,240.18,14879.0,233.2774,233.725,233.1412,233.6763,14879.0
2023-12-01 10:40:00,240.17,240.27,239.88,240.15,17575.0,233.6666,233.7639,233.3844,233.6471,17575.0
2023-12-01 10:50:00,240.14,240.24,239.91,240.17,18240.0,233.6374,233.7347,233.4136,233.6666,18240.0
2023-12-01 11:00:00,240.05,240.05,239.6,239.93,8516.0,233.5498,233.5498,233.112,233.4331,8516.0
2023-12-01 11:10:00,240.0,240.27,239.9,239.97,8307.0,233.5012,233.7639,233.4039,233.472,8307.0
2023-12-01 11:20:00,239.97,240.34,239.86,240.31,5849.0,233.472,233.832,233.365,233.8028,5849.0
2023-12-01 11:30:00,240.27,240.67,239.92,240.51,6804.0,233.7639,234.1531,233.4234,233.9974,6804.0
2023-12-01 11:40:00,240.5,240.77,240.24,240.41,8583.0,233.9877,234.2503,233.7347,233.9001,8583.0
2023-12-01 11:50:00,240.49,240.74,240.24,240.4,19598.0,233.9779,234.2212,233.7347,233.8904,19598.0
2023-12-01 12:00:00,240.31,240.43,239.9,240.34,27136.0,233.8028,233.9195,233.4039,233.832,27136.0
2023-12-01 12:10:00,240.38,240.68,240.37,240.68,9456.0,233.8709,234.1628,233.8612,234.1628,9456.0
2023-12-01 12:20:00,240.58,240.67,240.32,240.48,7893.0,234.0655,234.1531,233.8125,233.9682,7893.0
2023-12-01 12:30:00,240.45,240.67,240.37,240.56,7102.0,233.939,234.1531,233.8612,234.046,7102.0
2023-12-01 12:40:00,240.61,240.79,240.54,240.79,2917.0,234.0947,234.2698,234.0266,234.2698,2917.0
2023-12-01 12:50:00,240.79,240.79,240.68,240.73,4813.0,234.2698,234.2698,234.1628,234.2114,4813.0
2023-12-01 13:00:00,240.78,240.97,240.67,240.89,7583.0,234.2601,234.4449,234.1531,234.3671,7583.0
2023-12-01 13:10:00,240.86,241.06,240.86,241.05,5114.0,234.3379,234.5325,234.3379,234.5228,5114.0
2023-12-01 13:20:00,241.01,241.17,240.85,240.87,5465.0,234.4838,234.6395,234.3282,234.3476,5465.0
2023-12-01 13:30:00,240.86,240.91,240.74,240.86,9592.0,234.3379,234.3866,234.2212,234.3379,9592.0
2023-12-01 13:40:00,240.89,240.96,240.83,240.84,3369.0,234.3671,234.4352,234.3087,234.3184,3369.0
2023-12-01 13:50:00,240.84,240.98,240.55,240.58,10678.0,234.3184,234.4547,234.0363,234.0655,10678.0
2023-12-01 14:00:00,240.56,240.68,240.48,240.55,19087.0,234.046,234.1628,233.9682,234.0363,19087.0
2023-12-01 14:10:00,240.55,240.72,240.55,240.61,17909.0,234.0363,234.2017,234.0363,234.0947,17909.0
2023-12-01 14:20:00,240.61,240.95,240.6,240.92,10567.0,234.0947,234.4255,234.0849,234.3963,10567.0
2023-12-01 14:30:00,240.92,240.97,240.75,240.8,4184.0,234.3963,234.4449,234.2309,234.2795,4184.0
2023-12-01 14:40:00,240.8,240.85,240.67,240.81,6202.0,234.2795,234.3282,234.1531,234.2893,6202.0
2023-12-01 14:50:00,240.85,240.87,240.42,240.55,14947.0,234.3282,234.3476,233.9098,234.0363,14947.0
2023-12-01 15:00:00,240.59,240.89,240.59,240.76,4207.0,234.0752,234.3671,234.0752,234.2406,4207.0
2023-12-01 15:10:00,240.83,241.0,240.8,240.94,4611.0,234.3087,234.4741,234.2795,234.4157,4611.0
2023-12-01 15:20:00,240.95,241.31,240.79,241.27,10183.0,234.4255,234.7757,234.2698,234.7368,10183.0
2023-12-01 15:30:00,241.3,241.95,241.23,241.68,32281.0,234.766,235.3984,234.6979,235.1357,32281.0
2023-12-01 15:40:00,241.67,242.14,241.59,242.08,17954.0,235.126,235.5832,235.0481,235.5249,17954.0
2023-12-01 15:50:00,242.07,242.15,241.9,241.97,63998.0,235.5151,235.593,235.3497,235.4178,63998.0
2023-12-04 09:30:00,240.54,242.65,240.54,242.0,14818.0,234.0266,236.0794,234.0266,235.447,14818.0
2023-12-04 09:40:00,242.02,243.37,241.9,243.13,7406.0,235.4665,236.7799,235.3497,236.5464,7406.0
2023-12-04 09:50:00,243.01,243.07,242.26,242.26,6012.0,236.4297,236.4881,235.7,235.7,6012.0
2023-12-04 10:00:00,242.31,242.45,241.3,241.38,7827.0,235.7486,235.8849,234.766,234.8438,7827.0
2023-12-04 10:10:00,241.45,241.45,241.09,241.18,3263.0,234.9119,234.9119,234.5617,234.6492,3263.0
2023-12-04 10:20:00,241.19,241.3,240.72,240.9,4759.0,234.659,234.766,234.2017,234.3768,4759.0
2023-12-04 10:30:00,240.96,241.44,240.87,241.37,7384.0,234.4352,234.9022,234.3476,234.8341,7384.0
2023-12-04 10:40:00,241.51,241.68,241.33,241.51,5964.0,234.9703,235.1357,234.7952,234.9703,5964.0
2023-12-04 10:50:00,241.55,241.59,241.19,241.24,10874.0,235.0092,235.0481,234.659,234.7076,10874.0
2023-12-04 11:00:00,241.3,241.61,241.22,241.33,9828.0,234.766,235.0676,234.6882,234.7952,9828.0
2023-12-04 11:10:00,241.34,241.6,241.23,241.52,7011.0,234.8049,235.0579,234.6979,234.98,7011.0
2023-12-04 11:20:00,241.52,241.52,241.13,241.25,17358.0,234.98,234.98,234.6006,234.7173,17358.0
2023-12-04 11:30:00,241.24,241.29,240.9,241.05,6534.0,234.7076,234.7563,234.3768,234.5228,6534.0
2023-12-04 11:40:00,241.08,241.24,240.92,240.93,4888.0,234.5519,234.7076,234.3963,234.406,4888.0
2023-12-04 11:50:00,240.97,241.18,240.9,241.08,6728.0,234.4449,234.6492,234.3768,234.5519,6728.0
2023-12-04 12:00:00,241.0,241.0,240.79,240.79,2629.0,234.4741,234.4741,234.2698,234.2698,2629.0
2023-12-04 12:10:00,240.78,240.79,240.43,240.51,5143.0,234.2601,234.2698,233.9195,233.9974,5143.0
2023-12-04 12:20:00,240.43,240.55,240.32,240.51,10528.0,233.9195,234.0363,233.8125,233.9974,10528.0
2023-12-04 12:30:00,240.51,240.88,240.4,240.61,9817.0,233.9974,234.3574,233.8904,234.0947,9817.0
2023-12-04 12:40:00,240.55,240.86,240.55,240.8,5647.0,234.0363,234.3379,234.0363,234.2795,5647.0
2023-12-04 12:50:00,240.77,241.12,240.76,241.06,3709.0,234.2503,234.5909,234.2406,234.5325,3709.0
2023-12-04 13:00:00,241.05,241.06,240.82,240.91,4440.0,234.5228,234.5325,234.299,234.3866,4440.0
2023-12-04 13:10:00,240.92,241.05,240.84,241.05,3967.0,234.3963,234.5228,234.3184,234.5228,3967.0
2023-12-04 13:20:00,241.08,241.12,240.86,240.9,6748.0,234.5519,234.5909,234.3379,234.3768,6748.0
2023-12-04 13:30:00,240.88,240.97,240.68,240.88,5389.0,234.3574,234.4449,234.1628,234.3574,5389.0
2023-12-04 13:40:00,240.89,241.1,240.73,241.09,3828.0,234.3671,234.5714,234.2114,234.5617,3828.0
2023-12-04 13:50:00,240.96,241.02,240.84,241.01,4963.0,234.4352,234.4936,234.3184,234.4838,4963.0
2023-12-04 14:00:00,241.02,241.1,240.66,240.82,6409.0,234.4936,234.5714,234.1433,234.299,6409.0
2023-12-04 14:10:00,240.85,240.93,240.57,240.57,2242.0,234.3282,234.406,234.0558,234.0558,2242.0
2023-12-04 14:20:00,240.63,240.69,240.41,240.68,5943.0,234.1141,234.1725,233.9001,234.1628,5943.0
2023-12-04 14:30:00,240.66,240.76,240.47,240.56,4940.0,234.1433,234.2406,233.9585,234.046,4940.0
2023-12-04 14:40:00,240.61,240.73,240.5,240.5,4047.0,234.0947,234.2114,233.9877,233.9877,4047.0
2023-12-04 14:50:00,240.5,240.56,240.38,240.48,4891.0,233.9877,234.046,233.8709,233.9682,4891.0
2023-12-04 15:00:00,240.48,240.61,240.13,240.13,8652.0,233.9682,234.0947,233.6277,233.6277,8652.0
2023-12-04 15:10:00,240.13,240.35,240.04,240.33,6209.0,233.6277,233.8417,233.5401,233.8223,6209.0
2023-12-04 15:20:00,240.34,240.37,240.13,240.19,7841.0,233.832,233.8612,233.6277,233.686,7841.0
2023-12-04 15:30:00,240.18,240.2,239.96,240.11,11371.0,233.6763,233.6958,233.4623,233.6082,11371.0
2023-12-04 15:40:00,240.1,240.25,239.87,239.95,18327.0,233.5985,233.7444,233.3747,233.4525,18327.0
2023-12-04 15:50:00,239.88,240.34,239.79,240.28,100947.0,233.3844,233.832,233.2969,233.7736,100947.0
2023-12-05 09:30:00,239.9,240.11,238.66,239.16,7173.0,233.4039,233.6082,232.1975,232.6839,7173.0
2023-12-05 09:40:00,239.08,239.08,238.33,238.46,4659.0,232.6061,232.6061,231.8764,232.0029,4659.0
2023-12-05 09:50:00,238.4,238.61,237.05,237.79,15388.0,231.9445,232.1488,230.6311,231.351,15388.0
2023-12-05 10:00:00,238.17,238.64,237.59,238.0,13017.0,231.7207,232.178,231.1565,231.5554,13017.0
2023-12-05 10:10:00,238.13,238.33,237.81,238.0,2362.0,231.6818,231.8764,231.3705,231.5554,2362.0
2023-12-05 10:20:00,238.0,238.44,237.93,238.44,5900.0,231.5554,231.9834,231.4872,231.9834,5900.0
2023-12-05 10:30:00,238.45,238.49,237.94,238.02,9102.0,231.9932,232.0321,231.497,231.5748,9102.0
2023-12-05 10:40:00,238.03,238.07,237.71,237.71,9467.0,231.5845,231.6235,231.2732,231.2732,9467.0
2023-12-05 10:50:00,237.6,238.26,237.6,238.26,8141.0,231.1662,231.8083,231.1662,231.8083,8141.0
2023-12-05 11:00:00,238.21,238.48,238.21,238.25,1990.0,231.7597,232.0224,231.7597,231.7986,1990.0
2023-12-05 11:10:00,238.36,238.39,237.88,237.88,4490.0,231.9056,231.9348,231.4386,231.4386,4490.0
2023-12-05 11:20:00,237.93,238.51,237.88,238.51,6344.0,231.4872,232.0515,231.4386,232.0515,6344.0
2023-12-05 11:30:00,238.41,238.66,238.41,238.56,2482.0,231.9542,232.1975,231.9542,232.1002,2482.0
2023-12-05 11:40:00,238.6,238.7,238.42,238.44,3266.0,232.1391,232.2364,231.964,231.9834,3266.0
2023-12-05 11:50:00,238.47,238.62,238.25,238.33,3192.0,232.0126,232.1586,231.7986,231.8764,3192.0
2023-12-05 12:00:00,238.43,238.55,238.38,238.45,2225.0,231.9737,232.0905,231.9251,231.9932,2225.0
2023-12-05 12:10:00,238.46,238.98,238.45,238.79,4747.0,232.0029,232.5088,231.9932,232.324,4747.0
2023-12-05 12:20:00,238.74,238.97,238.64,238.71,4655.0,232.2753,232.4991,232.178,232.2461,4655.0
2023-12-05 12:30:00,238.71,238.71,238.46,238.63,2101.0,232.2461,232.2461,232.0029,232.1683,2101.0
2023-12-05 12:40:00,238.59,238.59,238.38,238.48,1814.0,232.1294,232.1294,231.9251,232.0224,1814.0
2023-12-05 12:50:00,238.42,238.61,238.26,238.61,3349.0,231.964,232.1488,231.8083,232.1488,3349.0
2023-12-05 13:00:00,238.69,238.89,238.69,238.89,936.0,232.2267,232.4213,232.2267,232.4213,936.0
2023-12-05 13:10:00,238.89,239.08,238.77,238.97,2652.0,232.4213,232.6061,232.3045,232.4991,2652.0
2023-12-05 13:20:00,239.02,239.04,238.83,238.95,2142.0,232.5477,232.5672,232.3629,232.4796,2142.0
2023-12-05 13:30:00,238.81,238.99,238.64,238.87,4982.0,232.3434,232.5185,232.178,232.4018,4982.0
2023-12-05 13:40:00,238.82,239.06,238.7,238.88,4209.0,232.3531,232.5866,232.2364,232.4115,4209.0
2023-12-05 13:50:00,238.99,240.49,238.56,238.85,41756.0,232.5185,233.9779,232.1002,232.3823,41756.0
2023-12-05 14:00:00,238.88,239.2,236.05,236.32,69107.0,232.4115,232.7229,229.6582,229.9208,69107.0
2023-12-05 14:10:00,236.26,236.31,233.5,235.87,111703.0,229.8625,229.9111,227.1772,229.483,111703.0
2023-12-05 14:20:00,235.95,237.67,235.81,237.52,26829.0,229.5609,231.2343,229.4247,231.0883,26829.0
2023-12-05 14:30:00,237.48,237.84,237.47,237.66,17043.0,231.0494,231.3997,231.0397,231.2246,17043.0
2023-12-05 14:40:00,237.5,237.81,237.35,237.52,9812.0,231.0689,231.3705,230.923,231.0883,9812.0
2023-12-05 14:50:00,237.62,237.99,237.45,237.79,22453.0,231.1856,231.5456,231.0202,231.351,22453.0
2023-12-05 15:00:00,237.69,237.87,237.13,237.16,19000.0,231.2537,231.4289,230.7089,230.7381,19000.0
2023-12-05 15:10:00,237.17,237.44,236.56,236.66,26107.0,230.7478,231.0105,230.1543,230.2516,26107.0
2023-12-05 15:20:00,236.56,236.86,236.28,236.66,18593.0,230.1543,230.4462,229.8819,230.2516,18593.0
2023-12-05 15:30:00,236.69,236.87,236.63,236.63,8258.0,230.2808,230.4559,230.2224,230.2224,8258.0
2023-12-05 15:40:00,236.63,237.29,236.56,237.08,28326.0,230.2224,230.8646,230.1543,230.6603,28326.0
2023-12-05 15:50:00,237.0,237.26,236.62,236.67,91252.0,230.5824,230.8354,230.2127,230.2614,91252.0
2023-12-06 09:30:00,235.96,237.12,234.65,234.97,15913.0,229.5706,230.6992,228.2961,228.6074,15913.0
2023-12-06 09:40:00,234.97,235.23,233.77,233.88,6374.0,228.6074,228.8604,227.4399,227.5469,6374.0
2023-12-06 09:50:00,233.67,234.24,233.13,233.84,15332.0,227.3426,227.8972,226.8172,227.508,15332.0
2023-12-06 10:00:00,233.87,234.61,233.12,233.27,34777.0,227.5372,228.2571,226.8075,226.9534,34777.0
2023-12-06 10:10:00,233.41,233.81,233.1,233.35,15336.0,227.0896,227.4788,226.788,227.0313,15336.0
2023-12-06 10:20:00,233.36,233.47,232.61,233.14,42666.0,227.041,227.148,226.3113,226.827,42666.0
2023-12-06 10:30:00,233.03,234.06,233.03,233.93,12954.0,226.7199,227.722,226.7199,227.5956,12954.0
2023-12-06 10:40:00,233.82,233.85,233.5,233.63,14391.0,227.4885,227.5177,227.1772,227.3037,14391.0
2023-12-06 10:50:00,233.63,233.83,233.24,233.28,8262.0,227.3037,227.4983,226.9242,226.9632,8262.0
2023-12-06 11:00:00,233.37,234.24,233.37,234.24,19006.0,227.0507,227.8972,227.0507,227.8972,19006.0
2023-12-06 11:10:00,234.27,235.18,234.27,234.93,10185.0,227.9264,228.8117,227.9264,228.5685,10185.0
2023-12-06 11:20:00,234.92,235.04,234.61,234.61,12711.0,228.5588,228.6755,228.2571,228.2571,12711.0
2023-12-06 11:30:00,234.51,235.02,234.28,235.02,12747.0,228.1599,228.656,227.9361,228.656,12747.0
2023-12-06 11:40:00,234.96,235.59,234.84,235.43,11714.0,228.5977,229.2106,228.4809,229.0549,11714.0
2023-12-06 11:50:00,235.59,235.93,235.55,235.83,7357.0,229.2106,229.5414,229.1717,229.4441,7357.0
2023-12-06 12:00:00,235.83,236.84,235.81,236.59,34719.0,229.4441,230.4268,229.4247,230.1835,34719.0
2023-12-06 12:10:00,236.5,236.61,235.84,235.99,11107.0,230.096,230.203,229.4538,229.5998,11107.0
2023-12-06 12:20:00,235.99,236.17,235.51,235.51,18606.0,229.5998,229.7749,229.1328,229.1328,18606.0
2023-12-06 12:30:00,235.57,235.58,235.04,235.36,9732.0,229.1912,229.2009,228.6755,228.9868,9732.0
2023-12-06 12:40:00,235.47,235.72,235.03,235.24,7727.0,229.0939,229.3371,228.6658,228.8701,7727.0
2023-12-06 12:50:00,235.24,235.32,234.84,234.94,11533.0,228.8701,228.9479,228.4809,228.5782,11533.0
2023-12-06 13:00:00,235.02,235.24,234.93,235.03,9510.0,228.656,228.8701,228.5685,228.6658,9510.0
2023-12-06 13:10:00,235.12,235.42,234.99,235.31,13320.0,228.7533,229.0452,228.6269,228.9382,13320.0
2023-12-06 13:20:00,235.31,235.69,235.31,235.57,8358.0,228.9382,229.3079,228.9382,229.1912,8358.0
2023-12-06 13:30:00,235.64,235.65,235.36,235.49,6563.0,229.2593,229.269,228.9868,229.1133,6563.0
2023-12-06 13:40:00,235.61,235.95,235.45,235.65,8499.0,229.2301,229.5609,229.0744,229.269,8499.0
2023-12-06 13:50:00,235.64,235.64,235.28,235.38,9369.0,229.2593,229.2593,228.909,229.0063,9369.0
2023-12-06 14:00:00,235.33,235.84,235.33,235.81,10182.0,228.9576,229.4538,228.9576,229.4247,10182.0
2023-12-06 14:10:00,235.78,235.82,235.51,235.66,10553.0,229.3955,229.4344,229.1328,229.2787,10553.0
2023-12-06 14:20:00,235.7,235.76,235.25,235.25,6641.0,229.3176,229.376,228.8798,228.8798,6641.0
2023-12-06 14:30:00,235.25,235.31,235.06,235.09,10831.0,228.8798,228.9382,228.695,228.7241,10831.0
2023-12-06 14:40:00,235.16,235.28,235.04,235.24,11728.0,228.7923,228.909,228.6755,228.8701,11728.0
2023-12-06 14:50:00,235.3,235.43,235.0,235.09,8660.0,228.9285,229.0549,228.6366,228.7241,8660.0
2023-12-06 15:00:00,235.04,235.39,235.04,235.39,14001.0,228.6755,229.016,228.6755,229.016,14001.0
2023-12-06 15:10:00,235.38,235.42,235.28,235.36,9337.0,229.0063,229.0452,228.909,228.9868,9337.0
2023-12-06 15:20:00,235.35,235.4,234.9,234.9,14364.0,228.9771,229.0258,228.5393,228.5393,14364.0
2023-12-06 15:30:00,234.86,235.13,234.77,234.83,20587.0,228.5004,228.7631,228.4128,228.4712,20587.0
2023-12-06 15:40:00,234.82,235.09,234.79,235.06,29083.0,228.4615,228.7241,228.4323,228.695,29083.0
2023-12-06 15:50:00,235.02,235.22,234.77,235.18,115183.0,228.656,228.8506,228.4128,228.8117,115183.0
2023-12-07 09:30:00,235.28,235.34,233.76,233.83,19010.0,228.909,228.9674,227.4302,227.4983,19010.0
2023-12-07 09:40:00,234.03,234.98,233.83,234.26,9077.0,227.6929,228.6171,227.4983,227.9166,9077.0
2023-12-07 09:50:00,234.11,234.75,234.11,234.75,8181.0,227.7707,228.3934,227.7707,228.3934,8181.0
2023-12-07 10:00:00,234.8,235.11,234.27,234.34,9951.0,228.442,228.7436,227.9264,227.9945,9951.0
2023-12-07 10:10:00,234.33,234.88,234.31,234.87,8399.0,227.9847,228.5198,227.9653,228.5101,8399.0
2023-12-07 10:20:00,234.88,235.41,234.85,235.0,8044.0,228.5198,229.0355,228.4906,228.6366,8044.0
2023-12-07 10:30:00,235.13,235.16,234.73,234.86,5865.0,228.7631,228.7923,228.3739,228.5004,5865.0
2023-12-07 10:40:00,234.76,234.86,234.45,234.46,4571.0,228.4031,228.5004,228.1015,228.1112,4571.0
2023-12-07 10:50:00,234.47,234.75,234.46,234.67,5572.0,228.1209,228.3934,228.1112,228.3155,5572.0
2023-12-07 11:00:00,234.71,235.01,234.46,234.7,12538.0,228.3544,228.6463,228.1112,228.3447,12538.0
2023-12-07 11:10:00,234.62,234.72,234.0,234.08,9124.0,228.2669,228.3642,227.6637,227.7415,9124.0
2023-12-07 11:20:00,234.1,234.21,233.89,233.91,8512.0,227.761,227.868,227.5566,227.5761,8512.0
2023-12-07 11:30:00,234.0,234.32,233.96,234.31,9484.0,227.6637,227.975,227.6247,227.9653,9484.0
2023-12-07 11:40:00,234.38,234.51,234.27,234.44,5366.0,228.0334,228.1599,227.9264,228.0917,5366.0
2023-12-07 11:50:00,234.45,234.77,234.39,234.64,10034.0,228.1015,228.4128,228.0431,228.2863,10034.0
2023-12-07 12:00:00,234.77,234.97,234.65,234.71,12920.0,228.4128,228.6074,228.2961,228.3544,12920.0
2023-12-07 12:10:00,234.78,234.89,234.38,234.81,9432.0,228.4225,228.5296,228.0334,228.4517,9432.0
2023-12-07 12:20:00,234.81,234.81,234.34,234.59,5004.0,228.4517,228.4517,227.9945,228.2377,5004.0
2023-12-07 12:30:00,234.49,234.63,234.43,234.46,5478.0,228.1404,228.2766,228.082,228.1112,5478.0
2023-12-07 12:40:00,234.49,234.64,234.49,234.51,6347.0,228.1404,228.2863,228.1404,228.1599,6347.0
2023-12-07 12:50:00,234.49,234.63,234.26,234.43,4580.0,228.1404,228.2766,227.9166,228.082,4580.0
2023-12-07 13:00:00,234.42,234.66,234.36,234.55,3835.0,228.0723,228.3058,228.0139,228.1988,3835.0
2023-12-07 13:10:00,234.54,234.85,234.5,234.65,10651.0,228.189,228.4906,228.1501,228.2961,10651.0
2023-12-07 13:20:00,234.52,234.74,234.41,234.59,7629.0,228.1696,228.3836,228.0626,228.2377,7629.0
2023-12-07 13:30:00,234.64,234.74,234.57,234.69,2765.0,228.2863,228.3836,228.2182,228.335,2765.0
2023-12-07 13:40:00,234.73,234.75,234.54,234.73,3036.0,228.3739,228.3934,228.189,228.3739,3036.0
2023-12-07 13:50:00,234.64,234.96,234.64,234.92,4040.0,228.2863,228.5977,228.2863,228.5588,4040.0
2023-12-07 14:00:00,234.97,235.03,234.75,234.75,3857.0,228.6074,228.6658,228.3934,228.3934,3857.0
2023-12-07 14:10:00,234.78,235.67,234.65,235.54,64976.0,228.4225,229.2884,228.2961,229.162,64976.0
2023-12-07 14:20:00,235.47,235.52,235.35,235.37,3899.0,229.0939,229.1425,228.9771,228.9966,3899.0
2023-12-07 14:30:00,235.44,236.0,235.43,236.0,9726.0,229.0647,229.6095,229.0549,229.6095,9726.0
2023-12-07 14:40:00,236.02,236.04,235.7,235.94,3213.0,229.629,229.6484,229.3176,229.5511,3213.0
2023-12-07 14:50:00,235.98,235.98,235.69,235.81,4164.0,229.59,229.59,229.3079,229.4247,4164.0
2023-12-07 15:00:00,235.8,236.02,235.69,235.7,5988.0,229.4149,229.629,229.3079,229.3176,5988.0
2023-12-07 15:10:00,235.77,236.06,235.77,236.04,10482.0,229.3857,229.6679,229.3857,229.6484,10482.0
2023-12-07 15:20:00,236.04,236.47,235.94,236.36,23224.0,229.6484,230.0668,229.5511,229.9598,23224.0
2023-12-07 15:30:00,236.4,236.48,236.25,236.48,21348.0,229.9987,230.0765,229.8527,230.0765,21348.0
2023-12-07 15:40:00,236.48,236.54,236.11,236.32,30235.0,230.0765,230.1349,229.7165,229.9208,30235.0
2023-12-07 15:50:00,236.22,236.33,235.85,235.86,113589.0,229.8235,229.9306,229.4636,229.4733,113589.0
2023-12-08 09:30:00,235.56,236.63,235.56,235.74,11300.0,229.1814,230.2224,229.1814,229.3565,11300.0
2023-12-08 09:40:00,235.93,236.32,235.52,235.95,4060.0,229.5414,229.9208,229.1425,229.5609,4060.0
2023-12-08 09:50:00,236.12,236.51,235.73,235.97,4394.0,229.7263,230.1057,229.3468,229.5803,4394.0
2023-12-08 10:00:00,235.9,236.42,235.49,235.61,5434.0,229.5122,230.0181,229.1133,229.2301,5434.0
2023-12-08 10:10:00,235.51,236.04,235.28,235.89,6247.0,229.1328,229.6484,228.909,229.5025,6247.0
2023-12-08 10:20:00,235.75,235.75,235.33,235.43,2207.0,229.3663,229.3663,228.9576,229.0549,2207.0
2023-12-08 10:30:00,235.39,235.44,234.77,234.89,6098.0,229.016,229.0647,228.4128,228.5296,6098.0
2023-12-08 10:40:00,234.9,235.15,234.83,234.83,3742.0,228.5393,228.7825,228.4712,228.4712,3742.0
2023-12-08 10:50:00,234.8,235.52,234.64,235.46,4989.0,228.442,229.1425,228.2863,229.0841,4989.0
2023-12-08 11:00:00,235.59,235.73,235.06,235.15,4328.0,229.2106,229.3468,228.695,228.7825,4328.0
2023-12-08 11:10:00,235.16,235.28,234.41,234.66,10870.0,228.7923,228.909,228.0626,228.3058,10870.0
2023-12-08 11:20:00,234.6,234.62,234.28,234.55,16147.0,228.2474,228.2669,227.9361,228.1988,16147.0
2023-12-08 11:30:00,234.55,234.92,234.54,234.7,5771.0,228.1988,228.5588,228.189,228.3447,5771.0
2023-12-08 11:40:00,234.69,234.91,234.47,234.62,8459.0,228.335,228.549,228.1209,228.2669,8459.0
2023-12-08 11:50:00,234.59,234.74,234.42,234.44,4060.0,228.2377,228.3836,228.0723,228.0917,4060.0
2023-12-08 12:00:00,234.42,234.71,234.4,234.4,6272.0,228.0723,228.3544,228.0528,228.0528,6272.0
2023-12-08 12:10:00,234.51,234.81,234.41,234.81,6163.0,228.1599,228.4517,228.0626,228.4517,6163.0
2023-12-08 12:20:00,234.81,234.84,234.56,234.72,5867.0,228.4517,228.4809,228.2085,228.3642,5867.0
2023-12-08 12:30:00,234.74,234.86,234.67,234.86,4811.0,228.3836,228.5004,228.3155,228.5004,4811.0
2023-12-08 12:40:00,234.85,234.85,234.56,234.7,5732.0,228.4906,228.4906,228.2085,228.3447,5732.0
2023-12-08 12:50:00,234.61,234.7,234.41,234.41,4969.0,228.2571,228.3447,228.0626,228.0626,4969.0
2023-12-08 13:00:00,234.57,234.92,234.53,234.69,5629.0,228.2182,228.5588,228.1793,228.335,5629.0
2023-12-08 13:10:00,234.73,234.81,234.7,234.77,5113.0,228.3739,228.4517,228.3447,228.4128,5113.0
2023-12-08 13:20:00,234.8,234.92,234.74,234.76,3375.0,228.442,228.5588,228.3836,228.4031,3375.0
2023-12-08 13:30:00,234.73,234.8,234.49,234.71,4431.0,228.3739,228.442,228.1404,228.3544,4431.0
2023-12-08 13:40:00,234.64,234.77,234.55,234.63,5598.0,228.2863,228.4128,228.1988,228.2766,5598.0
2023-12-08 13:50:00,234.64,234.79,234.45,234.46,4632.0,228.2863,228.4323,228.1015,228.1112,4632.0
2023-12-08 14:00:00,234.46,234.7,234.42,234.7,9363.0,228.1112,228.3447,228.0723,228.3447,9363.0
2023-12-08 14:10:00,234.7,234.7,234.31,234.31,6554.0,228.3447,228.3447,227.9653,227.9653,6554.0
2023-12-08 14:20:00,234.31,234.46,234.27,234.4,8775.0,227.9653,228.1112,227.9264,228.0528,8775.0
2023-12-08 14:30:00,234.41,234.54,234.32,234.32,6645.0,228.0626,228.189,227.975,227.975,6645.0
2023-12-08 14:40:00,234.39,234.46,234.31,234.41,5384.0,228.0431,228.1112,227.9653,228.0626,5384.0
2023-12-08 14:50:00,234.4,234.46,234.3,234.33,8154.0,228.0528,228.1112,227.9555,227.9847,8154.0
2023-12-08 15:00:00,234.33,234.49,234.18,234.48,11511.0,227.9847,228.1404,227.8388,228.1307,11511.0
2023-12-08 15:10:00,234.47,234.52,234.34,234.39,9514.0,228.1209,228.1696,227.9945,228.0431,9514.0
2023-12-08 15:20:00,234.38,234.38,234.23,234.3,12673.0,228.0334,228.0334,227.8874,227.9555,12673.0
2023-12-08 15:30:00,234.31,234.87,234.23,234.79,20296.0,227.9653,228.5101,227.8874,228.4323,20296.0
2023-12-08 15:40:00,234.78,234.91,234.56,234.61,21091.0,228.4225,228.549,228.2085,228.2571,21091.0
2023-12-08 15:50:00,234.63,234.72,234.33,234.38,99190.0,228.2766,228.3642,227.9847,228.0334,99190.0
2023-12-11 09:30:00,235.22,235.25,234.01,234.04,15601.0,228.8506,228.8798,227.6734,227.7026,15601.0
2023-12-11 09:40:00,234.23,235.01,234.07,234.68,11318.0,227.8874,228.6463,227.7318,228.3253,11318.0
2023-12-11 09:50:00,234.67,235.35,234.38,235.29,13739.0,228.3155,228.9771,228.0334,228.9187,13739.0
2023-12-11 10:00:00,235.22,236.37,235.08,235.96,13110.0,228.8506,229.9695,228.7144,229.5706,13110.0
2023-12-11 10:10:00,235.98,236.08,235.57,235.68,9234.0,229.59,229.6873,229.1912,229.2982,9234.0
2023-12-11 10:20:00,235.66,235.79,234.88,235.29,9372.0,229.2787,229.4052,228.5198,228.9187,9372.0
2023-12-11 10:30:00,235.3,235.33,234.79,235.17,48505.0,228.9285,228.9576,228.4323,228.802,48505.0
2023-12-11 10:40:00,235.33,235.33,234.91,235.15,8089.0,228.9576,228.9576,228.549,228.7825,8089.0
2023-12-11 10:50:00,235.21,235.24,234.85,234.98,8881.0,228.8409,228.8701,228.4906,228.6171,8881.0
2023-12-11 11:00:00,234.97,235.52,234.93,235.51,6429.0,228.6074,229.1425,228.5685,229.1328,6429.0
2023-12-11 11:10:00,235.51,235.77,235.26,235.76,3447.0,229.1328,229.3857,228.8895,229.376,3447.0
2023-12-11 11:20:00,235.81,235.81,235.31,235.48,2801.0,229.4247,229.4247,228.9382,229.1036,2801.0
2023-12-11 11:30:00,235.43,235.51,235.19,235.51,3897.0,229.0549,229.1328,228.8214,229.1328,3897.0
2023-12-11 11:40:00,235.5,235.54,235.24,235.28,7536.0,229.123,229.162,228.8701,228.909,7536.0
2023-12-11 11:50:00,235.21,235.82,235.21,235.72,10185.0,228.8409,229.4344,228.8409,229.3371,10185.0
2023-12-11 12:00:00,235.78,235.78,235.39,235.44,3604.0,229.3955,229.3955,229.016,229.0647,3604.0
2023-12-11 12:10:00,235.52,235.74,235.38,235.38,6672.0,229.1425,229.3565,229.0063,229.0063,6672.0
2023-12-11 12:20:00,235.5,235.5,235.38,235.38,2899.0,229.123,229.123,229.0063,229.0063,2899.0
2023-12-11 12:30:00,235.36,235.36,234.84,234.97,7693.0,228.9868,228.9868,228.4809,228.6074,7693.0
2023-12-11 12:40:00,234.97,235.15,234.85,234.9,3851.0,228.6074,228.7825,228.4906,228.5393,3851.0
2023-12-11 12:50:00,234.95,234.95,234.65,234.69,1788.0,228.5879,228.5879,228.2961,228.335,1788.0
2023-12-11 13:00:00,234.7,234.7,234.43,234.43,6386.0,228.3447,228.3447,228.082,228.082,6386.0
2023-12-11 13:10:00,234.4,235.04,234.4,235.03,12953.0,228.0528,228.6755,228.0528,228.6658,12953.0
2023-12-11 13:20:00,235.06,235.48,235.03,235.05,11813.0,228.695,229.1036,228.6658,228.6852,11813.0
2023-12-11 13:30:00,235.14,235.41,234.92,235.34,7937.0,228.7728,229.0355,228.5588,228.9674,7937.0
2023-12-11 13:40:00,235.45,235.57,235.15,235.25,4748.0,229.0744,229.1912,228.7825,228.8798,4748.0
2023-12-11 13:50:00,235.32,235.4,235.07,235.31,5695.0,228.9479,229.0258,228.7047,228.9382,5695.0
2023-12-11 14:00:00,235.27,235.27,235.13,235.2,27219.0,228.8993,228.8993,228.7631,228.8312,27219.0
2023-12-11 14:10:00,235.11,235.14,234.95,235.13,6620.0,228.7436,228.7728,228.5879,228.7631,6620.0
2023-12-11 14:20:00,235.13,235.24,235.03,235.15,8924.0,228.7631,228.8701,228.6658,228.7825,8924.0
2023-12-11 14:30:00,235.14,235.45,235.14,235.18,14392.0,228.7728,229.0744,228.7728,228.8117,14392.0
2023-12-11 14:40:00,235.16,235.32,235.12,235.31,4185.0,228.7923,228.9479,228.7533,228.9382,4185.0
2023-12-11 14:50:00,235.34,235.34,235.13,235.19,3896.0,228.9674,228.9674,228.7631,228.8214,3896.0
2023-12-11 15:00:00,235.15,235.15,234.97,235.14,5149.0,228.7825,228.7825,228.6074,228.7728,5149.0
2023-12-11 15:10:00,235.09,235.37,235.03,235.28,7784.0,228.7241,228.9966,228.6658,228.909,7784.0
2023-12-11 15:20:00,235.27,235.39,235.24,235.28,14315.0,228.8993,229.016,228.8701,228.909,14315.0
2023-12-11 15:30:00,235.38,235.42,235.12,235.42,6797.0,229.0063,229.0452,228.7533,229.0452,6797.0
2023-12-11 15:40:00,235.39,235.52,235.26,235.28,10485.0,229.016,229.1425,228.8895,228.909,10485.0
2023-12-11 15:50:00,235.27,235.75,235.14,235.71,43781.0,228.8993,229.3663,228.7728,229.3274,43781.0
2023-12-12 09:30:00,236.72,236.78,235.26,235.33,7531.0,230.31,230.3684,228.8895,228.9576,7531.0
2023-12-12 09:40:00,235.15,236.15,235.14,235.32,7038.0,228.7825,229.7554,228.7728,228.9479,7038.0
2023-12-12 09:50:00,235.99,236.3,235.7,235.77,6591.0,229.5998,229.9014,229.3176,229.3857,6591.0
2023-12-12 10:00:00,235.61,235.82,234.99,235.14,10408.0,229.2301,229.4344,228.6269,228.7728,10408.0
2023-12-12 10:10:00,235.13,235.24,234.71,235.14,7099.0,228.7631,228.8701,228.3544,228.7728,7099.0
2023-12-12 10:20:00,235.23,235.51,235.11,235.41,11985.0,228.8604,229.1328,228.7436,229.0355,11985.0
2023-12-12 10:30:00,235.43,235.58,235.29,235.44,5769.0,229.0549,229.2009,228.9187,229.0647,5769.0
2023-12-12 10:40:00,235.58,235.85,235.45,235.58,10690.0,229.2009,229.4636,229.0744,229.2009,10690.0
2023-12-12 10:50:00,235.67,235.77,235.5,235.64,5464.0,229.2884,229.3857,229.123,229.2593,5464.0
2023-12-12 11:00:00,235.66,235.91,235.47,235.5,16108.0,229.2787,229.5219,229.0939,229.123,16108.0
2023-12-12 11:10:00,235.38,235.7,235.25,235.52,5546.0,229.0063,229.3176,228.8798,229.1425,5546.0
2023-12-12 11:20:00,235.38,235.64,235.38,235.56,1852.0,229.0063,229.2593,229.0063,229.1814,1852.0
2023-12-12 11:30:00,235.61,235.67,235.38,235.38,12537.0,229.2301,229.2884,229.0063,229.0063,12537.0
2023-12-12 11:40:00,235.47,235.6,235.36,235.43,4002.0,229.0939,229.2203,228.9868,229.0549,4002.0
2023-12-12 11:50:00,235.43,235.51,234.89,235.26,6443.0,229.0549,229.1328,228.5296,228.8895,6443.0
2023-12-12 12:00:00,235.22,235.39,235.21,235.36,4210.0,228.8506,229.016,228.8409,228.9868,4210.0
2023-12-12 12:10:00,235.45,235.62,235.36,235.5,12230.0,229.0744,229.2398,228.9868,229.123,12230.0
2023-12-12 12:20:00,235.5,235.57,235.27,235.27,6335.0,229.123,229.1912,228.8993,228.8993,6335.0
2023-12-12 12:30:00,235.35,235.59,235.26,235.45,12437.0,228.9771,229.2106,228.8895,229.0744,12437.0
2023-12-12 12:40:00,235.46,235.67,235.38,235.49,3398.0,229.0841,229.2884,229.0063,229.1133,3398.0
2023-12-12 12:50:00,235.44,235.44,235.13,235.25,3589.0,229.0647,229.0647,228.7631,228.8798,3589.0
2023-12-12 13:00:00,235.32,235.51,235.25,235.32,5267.0,228.9479,229.1328,228.8798,228.9479,5267.0
2023-12-12 13:10:00,235.35,235.37,235.13,235.37,1000.0,228.9771,228.9966,228.7631,228.9966,1000.0
2023-12-12 13:20:00,235.3,235.32,235.23,235.25,4827.0,228.9285,228.9479,228.8604,228.8798,4827.0
2023-12-12 13:30:00,235.28,235.38,235.23,235.34,4122.0,228.909,229.0063,228.8604,228.9674,4122.0
2023-12-12 13:40:00,235.34,235.62,235.2,235.25,22952.0,228.9674,229.2398,228.8312,228.8798,22952.0
2023-12-12 13:50:00,235.26,235.48,235.1,235.32,4694.0,228.8895,229.1036,228.7339,228.9479,4694.0
2023-12-12 14:00:00,235.42,235.42,235.23,235.3,1900.0,229.0452,229.0452,228.8604,228.9285,1900.0
2023-12-12 14:10:00,235.33,235.47,235.24,235.42,12050.0,228.9576,229.0939,228.8701,229.0452,12050.0
2023-12-12 14:20:00,235.43,235.6,235.38,235.5,5308.0,229.0549,229.2203,229.0063,229.123,5308.0
2023-12-12 14:30:00,235.63,235.82,235.63,235.67,1521.0,229.2495,229.4344,229.2495,229.2884,1521.0
2023-12-12 14:40:00,235.74,235.8,235.57,235.63,54071.0,229.3565,229.4149,229.1912,229.2495,54071.0
2023-12-12 14:50:00,235.68,235.75,235.6,235.69,6910.0,229.2982,229.3663,229.2203,229.3079,6910.0
2023-12-12 15:00:00,235.67,236.08,235.64,236.08,86804.0,229.2884,229.6873,229.2593,229.6873,86804.0
2023-12-12 15:10:00,236.09,236.18,235.85,236.01,23384.0,229.6971,229.7846,229.4636,229.6192,23384.0
2023-12-12 15:20:00,236.0,236.33,235.99,236.16,40016.0,229.6095,229.9306,229.5998,229.7652,40016.0
2023-12-12 15:30:00,236.17,236.26,236.0,236.01,29549.0,229.7749,229.8625,229.6095,229.6192,29549.0
2023-12-12 15:40:00,236.03,236.17,235.87,235.95,27623.0,229.6387,229.7749,229.483,229.5609,27623.0
2023-12-12 15:50:00,235.99,236.09,235.46,235.85,195826.0,229.5998,229.6971,229.0841,229.4636,195826.0
2023-12-13 09:30:00,236.0,236.0,234.75,235.34,13141.0,229.6095,229.6095,228.3934,228.9674,13141.0
2023-12-13 09:40:00,235.19,236.0,234.82,235.97,7656.0,228.8214,229.6095,228.4615,229.5803,7656.0
2023-12-13 09:50:00,235.83,236.0,235.69,235.94,4819.0,229.4441,229.6095,229.3079,229.5511,4819.0
2023-12-13 10:00:00,235.94,236.22,235.8,236.05,22440.0,229.5511,229.8235,229.4149,229.6582,22440.0
2023-12-13 10:10:00,235.99,236.47,235.96,236.38,24283.0,229.5998,230.0668,229.5706,229.9792,24283.0
2023-12-13 10:20:00,236.33,236.49,236.23,236.29,11067.0,229.9306,230.0862,229.8333,229.8917,11067.0
2023-12-13 10:30:00,236.39,236.54,236.28,236.45,17912.0,229.9889,230.1349,229.8819,230.0473,17912.0
2023-12-13 10:40:00,236.45,237.22,236.45,237.18,8346.0,230.0473,230.7965,230.0473,230.7576,8346.0
2023-12-13 10:50:00,237.21,237.62,237.18,237.37,6502.0,230.7867,231.1856,230.7576,230.9424,6502.0
2023-12-13 11:00:00,237.37,237.41,237.08,237.08,8448.0,230.9424,230.9813,230.6603,230.6603,8448.0
2023-12-13 11:10:00,237.16,237.51,237.15,237.42,6125.0,230.7381,231.0786,230.7284,230.9911,6125.0
2023-12-13 11:20:00,237.44,237.77,237.4,237.72,9318.0,231.0105,231.3316,230.9716,231.2829,9318.0
2023-12-13 11:30:00,237.62,238.08,237.57,237.84,12641.0,231.1856,231.6332,231.137,231.3997,12641.0
2023-12-13 11:40:00,237.79,237.86,237.4,237.52,4520.0,231.351,231.4191,230.9716,231.0883,4520.0
2023-12-13 11:50:00,237.55,238.01,237.51,237.64,14364.0,231.1175,231.5651,231.0786,231.2051,14364.0
2023-12-13 12:00:00,237.64,238.08,237.64,238.06,6541.0,231.2051,231.6332,231.2051,231.6137,6541.0
2023-12-13 12:10:00,238.14,238.45,238.07,238.31,6255.0,231.6916,231.9932,231.6235,231.857,6255.0
2023-12-13 12:20:00,238.41,238.75,238.41,238.68,13284.0,231.9542,232.285,231.9542,232.2169,13284.0
2023-12-13 12:30:00,238.66,238.99,238.63,238.97,4674.0,232.1975,232.5185,232.1683,232.4991,4674.0
2023-12-13 12:40:00,239.03,239.65,238.96,239.65,10048.0,232.5575,233.1607,232.4894,233.1607,10048.0
2023-12-13 12:50:00,239.65,239.72,239.44,239.68,8000.0,233.1607,233.2288,232.9564,233.1899,8000.0
2023-12-13 13:00:00,239.61,239.69,239.47,239.68,5675.0,233.1218,233.1996,232.9855,233.1899,5675.0
2023-12-13 13:10:00,239.67,240.05,239.67,239.78,16998.0,233.1801,233.5498,233.1801,233.2872,16998.0
2023-12-13 13:20:00,239.77,240.15,239.76,239.99,20846.0,233.2774,233.6471,233.2677,233.4915,20846.0
2023-12-13 13:30:00,239.99,240.25,239.76,240.2,17816.0,233.4915,233.7444,233.2677,233.6958,17816.0
2023-12-13 13:40:00,240.15,240.17,239.94,240.1,9240.0,233.6471,233.6666,233.4428,233.5985,9240.0
2023-12-13 13:50:00,240.16,240.57,240.16,240.35,7365.0,233.6569,234.0558,233.6569,233.8417,7365.0
2023-12-13 14:00:00,240.45,241.42,240.41,241.33,28562.0,233.939,234.8827,233.9001,234.7952,28562.0
2023-12-13 14:10:00,241.3,242.31,241.25,242.31,32853.0,234.766,235.7486,234.7173,235.7486,32853.0
2023-12-13 14:20:00,242.28,242.73,242.23,242.35,17714.0,235.7195,236.1573,235.6708,235.7876,17714.0
2023-12-13 14:30:00,242.41,242.83,242.27,242.81,6515.0,235.8459,236.2546,235.7097,236.2351,6515.0
2023-12-13 14:40:00,242.85,243.16,242.62,243.07,8572.0,236.274,236.5756,236.0502,236.4881,8572.0
2023-12-13 14:50:00,243.04,243.55,243.01,243.54,12281.0,236.4589,236.9551,236.4297,236.9453,12281.0
2023-12-13 15:00:00,243.48,244.07,243.46,243.51,10136.0,236.887,237.461,236.8675,236.9161,10136.0
2023-12-13 15:10:00,243.65,243.65,242.84,242.84,10218.0,237.0524,237.0524,236.2643,236.2643,10218.0
2023-12-13 15:20:00,242.88,243.03,242.58,242.98,18989.0,236.3032,236.4491,236.0113,236.4005,18989.0
2023-12-13 15:30:00,243.03,243.5,242.88,243.41,32118.0,236.4491,236.9064,236.3032,236.8189,32118.0
2023-12-13 15:40:00,243.48,243.5,242.84,242.87,27849.0,236.887,236.9064,236.2643,236.2935,27849.0
2023-12-13 15:50:00,242.86,242.95,242.47,242.57,73707.0,236.2837,236.3713,235.9043,236.0016,73707.0
2023-12-14 09:30:00,243.32,244.41,242.86,243.23,19660.0,236.7313,237.7918,236.2837,236.6437,19660.0
2023-12-14 09:40:00,243.43,244.17,243.05,243.06,4816.0,236.8383,237.5583,236.4686,236.4783,4816.0
2023-12-14 09:50:00,243.12,243.41,242.78,242.92,18285.0,236.5367,236.8189,236.2059,236.3421,18285.0
2023-12-14 10:00:00,243.12,243.12,241.84,242.58,10452.0,236.5367,236.5367,235.2914,236.0113,10452.0
2023-12-14 10:10:00,242.64,242.87,241.8,241.8,7948.0,236.0697,236.2935,235.2525,235.2525,7948.0
2023-12-14 10:20:00,241.73,242.42,241.72,242.3,26257.0,235.1843,235.8557,235.1746,235.7389,26257.0
2023-12-14 10:30:00,242.2,242.72,242.1,242.72,26640.0,235.6416,236.1475,235.5443,236.1475,26640.0
2023-12-14 10:40:00,242.74,242.79,242.14,242.35,7623.0,236.167,236.2156,235.5832,235.7876,7623.0
2023-12-14 10:50:00,242.42,242.68,242.3,242.49,12629.0,235.8557,236.1086,235.7389,235.9238,12629.0
2023-12-14 11:00:00,242.52,242.67,242.35,242.44,11008.0,235.953,236.0989,235.7876,235.8751,11008.0
2023-12-14 11:10:00,242.31,242.62,242.1,242.16,18798.0,235.7486,236.0502,235.5443,235.6027,18798.0
2023-12-14 11:20:00,242.25,242.57,241.8,242.06,28689.0,235.6903,236.0016,235.2525,235.5054,28689.0
2023-12-14 11:30:00,242.12,242.13,241.66,241.93,7420.0,235.5638,235.5735,235.1162,235.3789,7420.0
2023-12-14 11:40:00,241.93,242.33,241.91,242.33,5948.0,235.3789,235.7681,235.3595,235.7681,5948.0
2023-12-14 11:50:00,242.43,242.59,242.26,242.44,6750.0,235.8654,236.0211,235.7,235.8751,6750.0
2023-12-14 12:00:00,242.5,242.69,242.42,242.55,9304.0,235.9335,236.1184,235.8557,235.9821,9304.0
2023-12-14 12:10:00,242.6,242.79,242.45,242.61,13358.0,236.0308,236.2156,235.8849,236.0405,13358.0
2023-12-14 12:20:00,242.61,242.64,242.35,242.43,10826.0,236.0405,236.0697,235.7876,235.8654,10826.0
2023-12-14 12:30:00,242.38,242.67,242.38,242.67,5083.0,235.8167,236.0989,235.8167,236.0989,5083.0
2023-12-14 12:40:00,242.59,243.05,242.59,243.05,8048.0,236.0211,236.4686,236.0211,236.4686,8048.0
2023-12-14 12:50:00,242.99,243.1,242.78,242.87,6486.0,236.4102,236.5173,236.2059,236.2935,6486.0
2023-12-14 13:00:00,242.88,243.03,242.64,242.91,9924.0,236.3032,236.4491,236.0697,236.3324,9924.0
2023-12-14 13:10:00,242.86,243.2,242.81,243.01,9038.0,236.2837,236.6145,236.2351,236.4297,9038.0
2023-12-14 13:20:00,242.92,243.23,242.85,243.09,10629.0,236.3421,236.6437,236.274,236.5075,10629.0
2023-12-14 13:30:00,242.94,243.1,242.46,242.53,13796.0,236.3616,236.5173,235.8946,235.9627,13796.0
2023-12-14 13:40:00,242.48,242.55,242.04,242.06,10467.0,235.914,235.9821,235.486,235.5054,10467.0
2023-12-14 13:50:00,242.01,242.04,241.51,241.72,7824.0,235.4568,235.486,234.9703,235.1746,7824.0
2023-12-14 14:00:00,241.79,241.92,241.5,241.84,8727.0,235.2427,235.3692,234.9606,235.2914,8727.0
2023-12-14 14:10:00,241.74,242.2,241.73,242.01,13964.0,235.1941,235.6416,235.1843,235.4568,13964.0
2023-12-14 14:20:00,241.95,242.42,241.95,242.17,9572.0,235.3984,235.8557,235.3984,235.6124,9572.0
2023-12-14 14:30:00,242.07,242.07,241.71,241.72,11950.0,235.5151,235.5151,235.1649,235.1746,11950.0
2023-12-14 14:40:00,241.76,241.77,241.28,241.28,22591.0,235.2135,235.2233,234.7465,234.7465,22591.0
2023-12-14 14:50:00,241.22,241.59,241.01,241.45,10992.0,234.6882,235.0481,234.4838,234.9119,10992.0
2023-12-14 15:00:00,241.45,241.77,241.37,241.76,13001.0,234.9119,235.2233,234.8341,235.2135,13001.0
2023-12-14 15:10:00,241.67,241.97,241.59,241.96,12086.0,235.126,235.4178,235.0481,235.4081,12086.0
2023-12-14 15:20:00,241.95,242.07,241.62,241.64,17714.0,235.3984,235.5151,235.0773,235.0968,17714.0
2023-12-14 15:30:00,241.64,241.94,241.44,241.51,30108.0,235.0968,235.3887,234.9022,234.9703,30108.0
2023-12-14 15:40:00,241.51,241.61,241.13,241.17,32083.0,234.9703,235.0676,234.6006,234.6395,32083.0
2023-12-14 15:50:00,241.12,241.48,240.93,241.02,126992.0,234.5909,234.9411,234.406,234.4936,126992.0
2023-12-15 09:30:00,239.99,240.23,237.67,237.87,135931.0,233.4915,233.725,231.2343,231.4289,135931.0
2023-12-15 09:40:00,237.87,238.61,237.5,238.61,4952.0,231.4289,232.1488,231.0689,232.1488,4952.0
2023-12-15 09:50:00,238.33,238.97,238.32,238.78,2473.0,231.8764,232.4991,231.8667,232.3142,2473.0
2023-12-15 10:00:00,238.5,239.12,238.28,239.0,8859.0,232.0418,232.645,231.8278,232.5283,8859.0
2023-12-15 10:10:00,238.99,239.52,238.92,239.37,4264.0,232.5185,233.0342,232.4504,232.8883,4264.0
2023-12-15 10:20:00,239.39,239.62,239.3,239.43,1728.0,232.9077,233.1315,232.8201,232.9466,1728.0
2023-12-15 10:30:00,239.32,239.6,239.08,239.28,3793.0,232.8396,233.112,232.6061,232.8007,3793.0
2023-12-15 10:40:00,239.17,239.4,238.93,239.06,5633.0,232.6937,232.9174,232.4602,232.5866,5633.0
2023-12-15 10:50:00,238.99,239.22,238.99,239.1,4938.0,232.5185,232.7423,232.5185,232.6256,4938.0
2023-12-15 11:00:00,239.18,239.7,239.17,239.7,5271.0,232.7034,233.2093,232.6937,233.2093,5271.0
2023-12-15 11:10:00,239.65,239.85,239.63,239.63,10927.0,233.1607,233.3553,233.1412,233.1412,10927.0
2023-12-15 11:20:00,239.59,239.6,238.98,238.98,2331.0,233.1023,233.112,232.5088,232.5088,2331.0
2023-12-15 11:30:00,239.17,239.5,239.16,239.31,3749.0,232.6937,233.0147,232.6839,232.8299,3749.0
2023-12-15 11:40:00,239.3,239.52,239.04,239.04,3950.0,232.8201,233.0342,232.5672,232.5672,3950.0
2023-12-15 11:50:00,239.01,239.18,238.86,239.13,7952.0,232.538,232.7034,232.3921,232.6548,7952.0
2023-12-15 12:00:00,239.18,239.4,239.15,239.4,4529.0,232.7034,232.9174,232.6742,232.9174,4529.0
2023-12-15 12:10:00,239.29,239.45,239.08,239.21,6672.0,232.8104,232.9661,232.6061,232.7326,6672.0
2023-12-15 12:20:00,239.17,239.23,238.92,238.96,6363.0,232.6937,232.752,232.4504,232.4894,6363.0
2023-12-15 12:30:00,239.04,239.23,238.71,238.88,4455.0,232.5672,232.752,232.2461,232.4115,4455.0
2023-12-15 12:40:00,238.76,238.89,238.57,238.89,2314.0,232.2948,232.4213,232.1099,232.4213,2314.0
2023-12-15 12:50:00,238.83,238.93,238.29,238.32,2699.0,232.3629,232.4602,231.8375,231.8667,2699.0
2023-12-15 13:00:00,238.44,238.44,238.08,238.13,4335.0,231.9834,231.9834,231.6332,231.6818,4335.0
2023-12-15 13:10:00,238.1,238.13,237.87,237.89,2880.0,231.6526,231.6818,231.4289,231.4483,2880.0
2023-12-15 13:20:00,237.83,238.0,237.58,237.73,6202.0,231.39,231.5554,231.1467,231.2927,6202.0
2023-12-15 13:30:00,237.83,237.88,237.55,237.56,1958.0,231.39,231.4386,231.1175,231.1273,1958.0
2023-12-15 13:40:00,237.32,237.47,236.93,237.47,34689.0,230.8938,231.0397,230.5143,231.0397,34689.0
2023-12-15 13:50:00,237.42,237.58,236.88,236.96,9376.0,230.9911,231.1467,230.4657,230.5435,9376.0
2023-12-15 14:00:00,236.92,237.04,236.5,236.51,4374.0,230.5046,230.6213,230.096,230.1057,4374.0
2023-12-15 14:10:00,236.65,237.03,236.63,236.91,6877.0,230.2419,230.6116,230.2224,230.4949,6877.0
2023-12-15 14:20:00,236.9,236.91,236.47,236.61,5936.0,230.4851,230.4949,230.0668,230.203,5936.0
2023-12-15 14:30:00,236.66,236.88,236.57,236.66,15817.0,230.2516,230.4657,230.1641,230.2516,15817.0
2023-12-15 14:40:00,236.67,237.33,236.61,237.24,71348.0,230.2614,230.9035,230.203,230.8159,71348.0
2023-12-15 14:50:00,237.24,237.26,236.68,236.75,7367.0,230.8159,230.8354,230.2711,230.3392,7367.0
2023-12-15 15:00:00,236.82,237.16,236.81,236.81,8871.0,230.4073,230.7381,230.3976,230.3976,8871.0
2023-12-15 15:10:00,236.91,237.03,236.65,236.67,16101.0,230.4949,230.6116,230.2419,230.2614,16101.0
2023-12-15 15:20:00,236.56,236.59,236.1,236.24,6948.0,230.1543,230.1835,229.7068,229.843,6948.0
2023-12-15 15:30:00,236.21,236.24,235.48,235.64,21905.0,229.8138,229.843,229.1036,229.2593,21905.0
2023-12-15 15:40:00,235.64,236.45,235.51,236.12,31644.0,229.2593,230.0473,229.1328,229.7263,31644.0
2023-12-15 15:50:00,236.17,236.95,236.12,236.45,77399.0,229.7749,230.5338,229.7263,230.0473,77399.0
2023-12-18 09:30:00,237.63,237.86,235.96,236.67,77234.0,231.1954,231.4191,229.5706,230.2614,77234.0
2023-12-18 09:40:00,236.61,237.03,236.45,236.74,3984.0,230.203,230.6116,230.0473,230.3295,3984.0
2023-12-18 09:50:00,236.85,236.86,236.02,236.24,17429.0,230.4365,230.4462,229.629,229.843,17429.0
2023-12-18 10:00:00,236.24,236.68,236.14,236.57,20591.0,229.843,230.2711,229.7457,230.1641,20591.0
2023-12-18 10:10:00,236.65,237.63,236.65,237.63,14766.0,230.2419,231.1954,230.2419,231.1954,14766.0
2023-12-18 10:20:00,237.47,238.39,237.41,238.16,6156.0,231.0397,231.9348,230.9813,231.711,6156.0
2023-12-18 10:30:00,238.28,238.65,237.94,238.65,5756.0,231.8278,232.1877,231.497,232.1877,5756.0
2023-12-18 10:40:00,238.85,239.0,238.3,238.92,9883.0,232.3823,232.5283,231.8472,232.4504,9883.0
2023-12-18 10:50:00,238.83,238.83,238.54,238.6,4787.0,232.3629,232.3629,232.0807,232.1391,4787.0
2023-12-18 11:00:00,238.62,238.62,237.91,238.33,11135.0,232.1586,232.1586,231.4678,231.8764,11135.0
2023-12-18 11:10:00,238.34,238.57,238.29,238.51,4154.0,231.8861,232.1099,231.8375,232.0515,4154.0
2023-12-18 11:20:00,238.32,238.45,238.25,238.45,2264.0,231.8667,231.9932,231.7986,231.9932,2264.0
2023-12-18 11:30:00,238.56,238.81,238.47,238.57,6337.0,232.1002,232.3434,232.0126,232.1099,6337.0
2023-12-18 11:40:00,238.63,238.69,238.08,238.17,11877.0,232.1683,232.2267,231.6332,231.7207,11877.0
2023-12-18 11:50:00,238.15,238.29,238.01,238.05,3514.0,231.7013,231.8375,231.5651,231.604,3514.0
2023-12-18 12:00:00,238.09,238.83,238.02,238.54,15917.0,231.6429,232.3629,231.5748,232.0807,15917.0
2023-12-18 12:10:00,238.61,238.65,238.31,238.41,10028.0,232.1488,232.1877,231.857,231.9542,10028.0
2023-12-18 12:20:00,238.39,238.63,238.35,238.42,20158.0,231.9348,232.1683,231.8959,231.964,20158.0
2023-12-18 12:30:00,238.42,238.57,238.19,238.19,12200.0,231.964,232.1099,231.7402,231.7402,12200.0
2023-12-18 12:40:00,238.26,238.77,238.2,238.63,21439.0,231.8083,232.3045,231.7499,232.1683,21439.0
2023-12-18 12:50:00,238.75,238.75,238.38,238.66,2609.0,232.285,232.285,231.9251,232.1975,2609.0
2023-12-18 13:00:00,238.55,238.67,238.53,238.67,1353.0,232.0905,232.2072,232.071,232.2072,1353.0
2023-12-18 13:10:00,238.78,238.84,238.58,238.7,7559.0,232.3142,232.3726,232.1196,232.2364,7559.0
2023-12-18 13:20:00,238.76,238.86,238.69,238.76,4374.0,232.2948,232.3921,232.2267,232.2948,4374.0
2023-12-18 13:30:00,238.78,239.17,238.69,239.01,12141.0,232.3142,232.6937,232.2267,232.538,12141.0
2023-12-18 13:40:00,239.03,239.17,238.96,239.01,2986.0,232.5575,232.6937,232.4894,232.538,2986.0
2023-12-18 13:50:00,239.05,239.11,238.85,238.87,4063.0,232.5769,232.6353,232.3823,232.4018,4063.0
2023-12-18 14:00:00,238.99,238.99,238.8,238.83,6017.0,232.5185,232.5185,232.3337,232.3629,6017.0
2023-12-18 14:10:00,238.77,238.98,238.65,238.98,12187.0,232.3045,232.5088,232.1877,232.5088,12187.0
2023-12-18 14:20:00,239.06,239.17,238.88,238.97,5133.0,232.5866,232.6937,232.4115,232.4991,5133.0
2023-12-18 14:30:00,238.92,239.04,238.68,238.79,7996.0,232.4504,232.5672,232.2169,232.324,7996.0
2023-12-18 14:40:00,238.84,238.97,238.78,238.89,6752.0,232.3726,232.4991,232.3142,232.4213,6752.0
2023-12-18 14:50:00,238.9,238.96,238.84,238.85,6432.0,232.431,232.4894,232.3726,232.3823,6432.0
2023-12-18 15:00:00,238.85,238.97,238.84,238.85,8682.0,232.3823,232.4991,232.3726,232.3823,8682.0
2023-12-18 15:10:00,238.84,239.0,238.67,239.0,9445.0,232.3726,232.5283,232.2072,232.5283,9445.0
2023-12-18 15:20:00,239.03,239.25,238.91,238.97,10058.0,232.5575,232.7715,232.4407,232.4991,10058.0
2023-12-18 15:30:00,238.93,238.99,238.81,238.9,35312.0,232.4602,232.5185,232.3434,232.431,35312.0
2023-12-18 15:40:00,238.88,238.91,238.63,238.81,31583.0,232.4115,232.4407,232.1683,232.3434,31583.0
2023-12-18 15:50:00,238.69,238.95,238.66,238.88,69668.0,232.2267,232.4796,232.1975,232.4115,69668.0
2023-12-19 09:30:00,239.44,241.25,239.44,240.04,21065.0,232.9564,234.7173,232.9564,233.5401,21065.0
2023-12-19 09:40:00,240.28,240.61,239.94,240.12,6189.0,233.7736,234.0947,233.4428,233.6179,6189.0
2023-12-19 09:50:00,240.41,240.97,240.41,240.79,6134.0,233.9001,234.4449,233.9001,234.2698,6134.0
2023-12-19 10:00:00,240.82,241.45,240.54,241.45,14981.0,234.299,234.9119,234.0266,234.9119,14981.0
2023-12-19 10:10:00,241.36,241.59,240.84,241.03,7445.0,234.8244,235.0481,234.3184,234.5033,7445.0
2023-12-19 10:20:00,240.95,241.06,239.84,239.84,3483.0,234.4255,234.5325,233.3455,233.3455,3483.0
2023-12-19 10:30:00,239.83,240.55,239.71,240.55,13623.0,233.3358,234.0363,233.219,234.0363,13623.0
2023-12-19 10:40:00,240.69,240.75,240.34,240.58,5940.0,234.1725,234.2309,233.832,234.0655,5940.0
2023-12-19 10:50:00,240.73,240.94,240.54,240.84,8902.0,234.2114,234.4157,234.0266,234.3184,8902.0
2023-12-19 11:00:00,240.84,240.84,240.47,240.73,7455.0,234.3184,234.3184,233.9585,234.2114,7455.0
2023-12-19 11:10:00,240.8,241.07,240.73,240.96,11870.0,234.2795,234.5422,234.2114,234.4352,11870.0
2023-12-19 11:20:00,240.97,240.99,239.68,239.68,8018.0,234.4449,234.4644,233.1899,233.1899,8018.0
2023-12-19 11:30:00,239.29,239.63,239.13,239.38,15628.0,232.8104,233.1412,232.6548,232.898,15628.0
2023-12-19 11:40:00,239.65,240.29,239.52,240.2,15380.0,233.1607,233.7833,233.0342,233.6958,15380.0
2023-12-19 11:50:00,240.2,240.49,239.94,240.34,16564.0,233.6958,233.9779,233.4428,233.832,16564.0
2023-12-19 12:00:00,240.31,240.67,240.2,240.51,3381.0,233.8028,234.1531,233.6958,233.9974,3381.0
2023-12-19 12:10:00,240.49,240.53,240.11,240.11,3299.0,233.9779,234.0168,233.6082,233.6082,3299.0
2023-12-19 12:20:00,240.06,240.33,240.03,240.33,10774.0,233.5596,233.8223,233.5304,233.8223,10774.0
2023-12-19 12:30:00,240.37,240.42,240.23,240.35,5908.0,233.8612,233.9098,233.725,233.8417,5908.0
2023-12-19 12:40:00,240.33,240.64,240.31,240.56,5653.0,233.8223,234.1239,233.8028,234.046,5653.0
2023-12-19 12:50:00,240.56,240.91,240.54,240.8,4677.0,234.046,234.3866,234.0266,234.2795,4677.0
2023-12-19 13:00:00,240.83,241.06,240.75,240.87,5019.0,234.3087,234.5325,234.2309,234.3476,5019.0
2023-12-19 13:10:00,240.83,240.97,240.5,240.6,6175.0,234.3087,234.4449,233.9877,234.0849,6175.0
2023-12-19 13:20:00,240.59,240.77,240.5,240.75,5677.0,234.0752,234.2503,233.9877,234.2309,5677.0
2023-12-19 13:30:00,240.7,240.75,240.33,240.47,4351.0,234.1822,234.2309,233.8223,233.9585,4351.0
2023-12-19 13:40:00,240.48,240.88,240.48,240.83,6037.0,233.9682,234.3574,233.9682,234.3087,6037.0
2023-12-19 13:50:00,240.77,240.84,240.65,240.69,2563.0,234.2503,234.3184,234.1336,234.1725,2563.0
2023-12-19 14:00:00,240.73,241.01,240.72,240.95,5824.0,234.2114,234.4838,234.2017,234.4255,5824.0
2023-12-19 14:10:00,240.91,241.01,240.85,240.85,4141.0,234.3866,234.4838,234.3282,234.3282,4141.0
2023-12-19 14:20:00,240.9,240.94,240.75,240.81,4668.0,234.3768,234.4157,234.2309,234.2893,4668.0
2023-12-19 14:30:00,240.81,240.81,240.59,240.8,4790.0,234.2893,234.2893,234.0752,234.2795,4790.0
2023-12-19 14:40:00,240.77,240.93,240.74,240.78,6477.0,234.2503,234.406,234.2212,234.2601,6477.0
2023-12-19 14:50:00,240.78,240.85,240.62,240.83,9061.0,234.2601,234.3282,234.1044,234.3087,9061.0
2023-12-19 15:00:00,240.84,241.22,240.83,241.17,11139.0,234.3184,234.6882,234.3087,234.6395,11139.0
2023-12-19 15:10:00,241.17,241.19,240.6,240.64,25539.0,234.6395,234.659,234.0849,234.1239,25539.0
2023-12-19 15:20:00,240.64,240.73,240.57,240.61,15383.0,234.1239,234.2114,234.0558,234.0947,15383.0
2023-12-19 15:30:00,240.72,240.72,240.45,240.46,10985.0,234.2017,234.2017,233.939,233.9487,10985.0
2023-12-19 15:40:00,240.47,241.17,240.46,241.09,25586.0,233.9585,234.6395,233.9487,234.5617,25586.0
2023-12-19 15:50:00,241.09,241.46,240.86,241.09,58621.0,234.5617,234.9217,234.3379,234.5617,58621.0
2023-12-20 09:30:00,239.68,240.0,238.37,238.64,20990.0,233.1899,233.5012,231.9153,232.178,20990.0
2023-12-20 09:40:00,238.36,238.46,237.47,238.22,12955.0,231.9056,232.0029,231.0397,231.7694,12955.0
2023-12-20 09:50:00,238.01,238.41,237.74,238.2,7066.0,231.5651,231.9542,231.3024,231.7499,7066.0
2023-12-20 10:00:00,238.63,239.04,238.33,239.04,9143.0,232.1683,232.5672,231.8764,232.5672,9143.0
2023-12-20 10:10:00,239.05,239.93,238.95,239.68,15971.0,232.5769,233.4331,232.4796,233.1899,15971.0
2023-12-20 10:20:00,239.79,239.9,239.33,239.37,6349.0,233.2969,233.4039,232.8493,232.8883,6349.0
2023-12-20 10:30:00,239.38,239.75,239.25,239.5,3607.0,232.898,233.258,232.7715,233.0147,3607.0
2023-12-20 10:40:00,239.52,239.75,239.28,239.49,6117.0,233.0342,233.258,232.8007,233.005,6117.0
2023-12-20 10:50:00,239.47,240.17,239.31,240.08,16974.0,232.9855,233.6666,232.8299,233.579,16974.0
2023-12-20 11:00:00,240.09,240.38,239.33,239.51,20692.0,233.5888,233.8709,232.8493,233.0245,20692.0
2023-12-20 11:10:00,239.53,239.68,239.38,239.54,5207.0,233.0439,233.1899,232.898,233.0536,5207.0
2023-12-20 11:20:00,239.63,239.78,239.39,239.54,13999.0,233.1412,233.2872,232.9077,233.0536,13999.0
2023-12-20 11:30:00,239.53,239.66,239.38,239.46,20186.0,233.0439,233.1704,232.898,232.9758,20186.0
2023-12-20 11:40:00,239.53,239.79,239.43,239.59,41996.0,233.0439,233.2969,232.9466,233.1023,41996.0
2023-12-20 11:50:00,239.63,239.63,239.44,239.48,17568.0,233.1412,233.1412,232.9564,232.9953,17568.0
2023-12-20 12:00:00,239.55,239.56,239.31,239.33,22408.0,233.0634,233.0731,232.8299,232.8493,22408.0
2023-12-20 12:10:00,239.45,239.63,239.41,239.47,9642.0,232.9661,233.1412,232.9272,232.9855,9642.0
2023-12-20 12:20:00,239.46,239.52,238.66,238.66,9235.0,232.9758,233.0342,232.1975,232.1975,9235.0
2023-12-20 12:30:00,238.67,238.69,238.55,238.6,2261.0,232.2072,232.2267,232.0905,232.1391,2261.0
2023-12-20 12:40:00,238.71,238.86,238.62,238.76,5082.0,232.2461,232.3921,232.1586,232.2948,5082.0
2023-12-20 12:50:00,238.81,239.0,238.81,238.97,3917.0,232.3434,232.5283,232.3434,232.4991,3917.0
2023-12-20 13:00:00,238.95,239.15,238.6,238.6,7254.0,232.4796,232.6742,232.1391,232.1391,7254.0
2023-12-20 13:10:00,238.6,238.68,238.47,238.68,4298.0,232.1391,232.2169,232.0126,232.2169,4298.0
2023-12-20 13:20:00,238.62,238.68,238.36,238.38,6482.0,232.1586,232.2169,231.9056,231.9251,6482.0
2023-12-20 13:30:00,238.38,238.55,238.27,238.28,13504.0,231.9251,232.0905,231.818,231.8278,13504.0
2023-12-20 13:40:00,238.34,238.59,238.26,238.59,3086.0,231.8861,232.1294,231.8083,232.1294,3086.0
2023-12-20 13:50:00,238.67,238.9,238.58,238.76,43512.0,232.2072,232.431,232.1196,232.2948,43512.0
2023-12-20 14:00:00,238.71,238.83,238.64,238.74,11706.0,232.2461,232.3629,232.178,232.2753,11706.0
2023-12-20 14:10:00,238.65,238.76,238.35,238.66,11615.0,232.1877,232.2948,231.8959,232.1975,11615.0
2023-12-20 14:20:00,238.66,238.81,238.57,238.78,12385.0,232.1975,232.3434,232.1099,232.3142,12385.0
2023-12-20 14:30:00,238.8,238.81,237.86,237.86,11550.0,232.3337,232.3434,231.4191,231.4191,11550.0
2023-12-20 14:40:00,237.84,237.94,237.55,237.55,12972.0,231.3997,231.497,231.1175,231.1175,12972.0
2023-12-20 14:50:00,237.51,237.51,236.18,236.18,18965.0,231.0786,231.0786,229.7846,229.7846,18965.0
2023-12-20 15:00:00,236.12,236.3,235.49,235.7,22354.0,229.7263,229.9014,229.1133,229.3176,22354.0
2023-12-20 15:10:00,235.71,236.36,235.68,236.33,20709.0,229.3274,229.9598,229.2982,229.9306,20709.0
2023-12-20 15:20:00,236.29,236.29,235.27,235.36,22368.0,229.8917,229.8917,228.8993,228.9868,22368.0
2023-12-20 15:30:00,235.33,235.56,234.92,234.92,32837.0,228.9576,229.1814,228.5588,228.5588,32837.0
2023-12-20 15:40:00,234.9,235.65,234.88,235.65,54861.0,228.5393,229.269,228.5198,229.269,54861.0
2023-12-20 15:50:00,235.71,235.75,234.74,235.07,171452.0,229.3274,229.3663,228.3836,228.7047,171452.0
2023-12-21 09:30:00,236.5,237.36,236.48,237.22,13757.0,230.096,230.9327,230.0765,230.7965,13757.0
2023-12-21 09:40:00,236.83,237.13,236.18,237.01,4668.0,230.417,230.7089,229.7846,230.5922,4668.0
2023-12-21 09:50:00,237.01,237.41,236.78,236.87,9325.0,230.5922,230.9813,230.3684,230.4559,9325.0
2023-12-21 10:00:00,237.03,237.2,236.49,236.69,5911.0,230.6116,230.777,230.0862,230.2808,5911.0
2023-12-21 10:10:00,236.54,237.43,236.19,237.43,10314.0,230.1349,231.0008,229.7944,231.0008,10314.0
2023-12-21 10:20:00,237.44,237.6,236.89,236.96,15161.0,231.0105,231.1662,230.4754,230.5435,15161.0
2023-12-21 10:30:00,237.09,237.38,236.87,237.09,4983.0,230.67,230.9521,230.4559,230.67,4983.0
2023-12-21 10:40:00,237.0,237.43,236.99,237.31,9268.0,230.5824,231.0008,230.5727,230.884,9268.0
2023-12-21 10:50:00,237.31,237.62,237.04,237.15,10552.0,230.884,231.1856,230.6213,230.7284,10552.0
2023-12-21 11:00:00,237.22,237.31,236.71,236.97,7197.0,230.7965,230.884,230.3003,230.5532,7197.0
2023-12-21 11:10:00,236.89,236.89,236.42,236.59,6723.0,230.4754,230.4754,230.0181,230.1835,6723.0
2023-12-21 11:20:00,236.47,237.18,236.43,236.9,26330.0,230.0668,230.7576,230.0279,230.4851,26330.0
2023-12-21 11:30:00,236.83,237.11,236.54,236.55,13953.0,230.417,230.6895,230.1349,230.1446,13953.0
2023-12-21 11:40:00,236.65,236.98,236.43,236.46,17493.0,230.2419,230.563,230.0279,230.0571,17493.0
2023-12-21 11:50:00,236.47,236.56,236.03,236.1,11926.0,230.0668,230.1543,229.6387,229.7068,11926.0
2023-12-21 12:00:00,236.13,236.34,235.89,235.98,2872.0,229.736,229.9403,229.5025,229.59,2872.0
2023-12-21 12:10:00,235.98,236.12,235.4,235.55,12271.0,229.59,229.7263,229.0258,229.1717,12271.0
2023-12-21 12:20:00,235.58,235.76,235.49,235.56,10035.0,229.2009,229.376,229.1133,229.1814,10035.0
2023-12-21 12:30:00,235.62,235.86,235.28,235.38,17575.0,229.2398,229.4733,228.909,229.0063,17575.0
2023-12-21 12:40:00,235.44,236.06,235.44,235.9,9927.0,229.0647,229.6679,229.0647,229.5122,9927.0
2023-12-21 12:50:00,235.9,236.08,235.59,235.66,3365.0,229.5122,229.6873,229.2106,229.2787,3365.0
2023-12-21 13:00:00,235.77,235.97,235.51,235.63,17334.0,229.3857,229.5803,229.1328,229.2495,17334.0
2023-12-21 13:10:00,235.66,235.77,235.3,235.3,2501.0,229.2787,229.3857,228.9285,228.9285,2501.0
2023-12-21 13:20:00,235.17,235.76,235.16,235.76,4760.0,228.802,229.376,228.7923,229.376,4760.0
2023-12-21 13:30:00,235.88,235.88,235.31,235.57,6143.0,229.4928,229.4928,228.9382,229.1912,6143.0
2023-12-21 13:40:00,235.61,235.68,235.23,235.58,9009.0,229.2301,229.2982,228.8604,229.2009,9009.0
2023-12-21 13:50:00,235.44,235.58,235.3,235.47,9288.0,229.0647,229.2009,228.9285,229.0939,9288.0
2023-12-21 14:00:00,235.51,235.6,235.31,235.47,19009.0,229.1328,229.2203,228.9382,229.0939,19009.0
2023-12-21 14:10:00,235.47,235.7,235.25,235.57,21591.0,229.0939,229.3176,228.8798,229.1912,21591.0
2023-12-21 14:20:00,235.48,235.6,235.19,235.41,15858.0,229.1036,229.2203,228.8214,229.0355,15858.0
2023-12-21 14:30:00,235.43,235.5,235.3,235.47,13691.0,229.0549,229.123,228.9285,229.0939,13691.0
2023-12-21 14:40:00,235.48,235.83,235.37,235.82,11750.0,229.1036,229.4441,228.9966,229.4344,11750.0
2023-12-21 14:50:00,235.76,236.15,235.75,236.02,10786.0,229.376,229.7554,229.3663,229.629,10786.0
2023-12-21 15:00:00,235.97,236.16,235.88,235.96,10845.0,229.5803,229.7652,229.4928,229.5706,10845.0
2023-12-21 15:10:00,235.94,236.09,235.75,235.8,17671.0,229.5511,229.6971,229.3663,229.4149,17671.0
2023-12-21 15:20:00,235.82,236.03,235.55,236.03,15713.0,229.4344,229.6387,229.1717,229.6387,15713.0
2023-12-21 15:30:00,236.03,236.17,235.8,236.07,46354.0,229.6387,229.7749,229.4149,229.6776,46354.0
2023-12-21 15:40:00,236.07,236.1,235.48,235.49,61170.0,229.6776,229.7068,229.1036,229.1133,61170.0
2023-12-21 15:50:00,235.57,236.29,235.51,235.86,169456.0,229.1912,229.8917,229.1328,229.4733,169456.0
2023-12-22 09:30:00,236.97,237.31,236.11,237.2,17527.0,230.5532,230.884,229.7165,230.777,17527.0
2023-12-22 09:40:00,237.43,238.25,237.33,238.25,6545.0,231.0008,231.7986,230.9035,231.7986,6545.0
2023-12-22 09:50:00,238.22,238.8,238.15,238.8,4799.0,231.7694,232.3337,231.7013,232.3337,4799.0
2023-12-22 10:00:00,238.95,238.95,238.29,238.41,8129.0,232.4796,232.4796,231.8375,231.9542,8129.0
2023-12-22 10:10:00,238.37,238.61,238.0,238.29,8620.0,231.9153,232.1488,231.5554,231.8375,8620.0
2023-12-22 10:20:00,238.28,238.94,238.28,238.84,4706.0,231.8278,232.4699,231.8278,232.3726,4706.0
2023-12-22 10:30:00,238.89,239.25,238.77,238.81,18689.0,232.4213,232.7715,232.3045,232.3434,18689.0
2023-12-22 10:40:00,238.84,239.28,238.74,239.27,5175.0,232.3726,232.8007,232.2753,232.791,5175.0
2023-12-22 10:50:00,239.2,239.2,238.68,238.77,6033.0,232.7229,232.7229,232.2169,232.3045,6033.0
2023-12-22 11:00:00,238.75,238.75,238.33,238.64,3691.0,232.285,232.285,231.8764,232.178,3691.0
2023-12-22 11:10:00,238.75,238.97,238.69,238.97,2801.0,232.285,232.4991,232.2267,232.4991,2801.0
2023-12-22 11:20:00,238.8,238.98,238.62,238.68,3565.0,232.3337,232.5088,232.1586,232.2169,3565.0
2023-12-22 11:30:00,238.7,238.92,238.56,238.68,3526.0,232.2364,232.4504,232.1002,232.2169,3526.0
2023-12-22 11:40:00,238.59,238.65,238.45,238.59,9410.0,232.1294,232.1877,231.9932,232.1294,9410.0
2023-12-22 11:50:00,238.61,238.94,238.55,238.55,8596.0,232.1488,232.4699,232.0905,232.0905,8596.0
2023-12-22 12:00:00,238.45,238.89,238.45,238.79,3611.0,231.9932,232.4213,231.9932,232.324,3611.0
2023-12-22 12:10:00,238.81,238.85,238.62,238.67,8300.0,232.3434,232.3823,232.1586,232.2072,8300.0
2023-12-22 12:20:00,238.69,238.89,238.69,238.79,4963.0,232.2267,232.4213,232.2267,232.324,4963.0
2023-12-22 12:30:00,238.83,238.92,238.72,238.84,5419.0,232.3629,232.4504,232.2559,232.3726,5419.0
2023-12-22 12:40:00,238.9,238.91,238.53,238.59,7884.0,232.431,232.4407,232.071,232.1294,7884.0
2023-12-22 12:50:00,238.48,238.59,238.24,238.41,6774.0,232.0224,232.1294,231.7889,231.9542,6774.0
2023-12-22 13:00:00,238.45,238.82,238.45,238.54,5741.0,231.9932,232.3531,231.9932,232.0807,5741.0
2023-12-22 13:10:00,238.63,238.63,238.48,238.61,2030.0,232.1683,232.1683,232.0224,232.1488,2030.0
2023-12-22 13:20:00,238.61,238.65,238.17,238.23,26070.0,232.1488,232.1877,231.7207,231.7791,26070.0
2023-12-22 13:30:00,238.24,238.36,237.96,238.01,29331.0,231.7889,231.9056,231.5164,231.5651,29331.0
2023-12-22 13:40:00,238.03,238.19,237.96,238.06,4617.0,231.5845,231.7402,231.5164,231.6137,4617.0
2023-12-22 13:50:00,238.06,238.1,237.71,237.72,13295.0,231.6137,231.6526,231.2732,231.2829,13295.0
2023-12-22 14:00:00,237.74,237.75,237.21,237.42,36373.0,231.3024,231.3121,230.7867,230.9911,36373.0
2023-12-22 14:10:00,237.46,237.87,237.42,237.74,11579.0,231.03,231.4289,230.9911,231.3024,11579.0
2023-12-22 14:20:00,237.77,237.86,237.22,237.41,18699.0,231.3316,231.4191,230.7965,230.9813,18699.0
2023-12-22 14:30:00,237.32,237.6,237.14,237.42,6494.0,230.8938,231.1662,230.7186,230.9911,6494.0
2023-12-22 14:40:00,237.43,237.79,237.3,237.49,14750.0,231.0008,231.351,230.8743,231.0592,14750.0
2023-12-22 14:50:00,237.51,237.98,237.5,237.85,12945.0,231.0786,231.5359,231.0689,231.4094,12945.0
2023-12-22 15:00:00,237.93,237.95,237.75,237.88,8793.0,231.4872,231.5067,231.3121,231.4386,8793.0
2023-12-22 15:10:00,237.78,237.86,237.53,237.86,11569.0,231.3413,231.4191,231.0981,231.4191,11569.0
2023-12-22 15:20:00,237.86,237.86,237.5,237.81,10669.0,231.4191,231.4191,231.0689,231.3705,10669.0
2023-12-22 15:30:00,237.76,237.87,237.47,237.47,15744.0,231.3218,231.4289,231.0397,231.0397,15744.0
2023-12-22 15:40:00,237.47,237.73,237.34,237.5,22809.0,231.0397,231.2927,230.9132,231.0689,22809.0
2023-12-22 15:50:00,237.58,237.92,237.52,237.86,101946.0,231.1467,231.4775,231.0883,231.4191,101946.0
2023-12-26 09:30:00,237.47,238.67,237.47,237.93,4370.0,231.0397,232.2072,231.0397,231.4872,4370.0
2023-12-26 09:40:00,237.79,238.1,237.18,237.86,6986.0,231.351,231.6526,230.7576,231.4191,6986.0
2023-12-26 09:50:00,238.03,238.04,237.51,237.75,4590.0,231.5845,231.5943,231.0786,231.3121,4590.0
2023-12-26 10:00:00,237.8,238.06,237.56,237.89,4597.0,231.3608,231.6137,231.1273,231.4483,4597.0
2023-12-26 10:10:00,237.75,238.09,237.6,238.09,1870.0,231.3121,231.6429,231.1662,231.6429,1870.0
2023-12-26 10:20:00,238.08,238.23,237.81,237.98,2804.0,231.6332,231.7791,231.3705,231.5359,2804.0
2023-12-26 10:30:00,237.94,238.04,237.73,237.77,3750.0,231.497,231.5943,231.2927,231.3316,3750.0
2023-12-26 10:40:00,237.81,237.87,237.6,237.6,2427.0,231.3705,231.4289,231.1662,231.1662,2427.0
2023-12-26 10:50:00,237.68,237.83,237.54,237.78,4697.0,231.244,231.39,231.1078,231.3413,4697.0
2023-12-26 11:00:00,237.81,238.0,237.58,237.87,4809.0,231.3705,231.5554,231.1467,231.4289,4809.0
2023-12-26 11:10:00,237.93,238.15,237.93,238.01,3548.0,231.4872,231.7013,231.4872,231.5651,3548.0
2023-12-26 11:20:00,238.01,238.14,237.87,238.08,5174.0,231.5651,231.6916,231.4289,231.6332,5174.0
2023-12-26 11:30:00,238.16,238.23,238.02,238.06,4200.0,231.711,231.7791,231.5748,231.6137,4200.0
2023-12-26 11:40:00,237.96,238.12,237.96,238.12,1350.0,231.5164,231.6721,231.5164,231.6721,1350.0
2023-12-26 11:50:00,238.11,238.46,238.03,238.41,4461.0,231.6624,232.0029,231.5845,231.9542,4461.0
2023-12-26 12:00:00,238.36,238.41,238.26,238.29,2253.0,231.9056,231.9542,231.8083,231.8375,2253.0
2023-12-26 12:10:00,238.35,238.6,238.32,238.4,5504.0,231.8959,232.1391,231.8667,231.9445,5504.0
2023-12-26 12:20:00,238.44,238.87,238.44,238.75,9642.0,231.9834,232.4018,231.9834,232.285,9642.0
2023-12-26 12:30:00,238.81,238.81,238.52,238.66,10334.0,232.3434,232.3434,232.0613,232.1975,10334.0
2023-12-26 12:40:00,238.7,239.09,238.56,239.09,5493.0,232.2364,232.6158,232.1002,232.6158,5493.0
2023-12-26 12:50:00,238.98,239.34,238.96,239.13,17811.0,232.5088,232.8591,232.4894,232.6548,17811.0
2023-12-26 13:00:00,239.15,239.55,239.0,239.44,15270.0,232.6742,233.0634,232.5283,232.9564,15270.0
2023-12-26 13:10:00,239.55,239.66,239.5,239.65,3260.0,233.0634,233.1704,233.0147,233.1607,3260.0
2023-12-26 13:20:00,239.56,239.83,239.56,239.83,7717.0,233.0731,233.3358,233.0731,233.3358,7717.0
2023-12-26 13:30:00,239.64,239.76,239.53,239.59,3477.0,233.1509,233.2677,233.0439,233.1023,3477.0
2023-12-26 13:40:00,239.55,239.71,239.5,239.6,1800.0,233.0634,233.219,233.0147,233.112,1800.0
2023-12-26 13:50:00,239.76,239.84,239.58,239.75,2082.0,233.2677,233.3455,233.0926,233.258,2082.0
2023-12-26 14:00:00,239.78,239.81,239.62,239.75,3206.0,233.2872,233.3163,233.1315,233.258,3206.0
2023-12-26 14:10:00,239.68,239.81,239.59,239.8,6586.0,233.1899,233.3163,233.1023,233.3066,6586.0
2023-12-26 14:20:00,239.83,239.95,239.82,239.89,4806.0,233.3358,233.4525,233.3261,233.3942,4806.0
2023-12-26 14:30:00,239.93,240.28,239.92,240.27,4439.0,233.4331,233.7736,233.4234,233.7639,4439.0
2023-12-26 14:40:00,240.21,240.25,240.01,240.04,6243.0,233.7055,233.7444,233.5109,233.5401,6243.0
2023-12-26 14:50:00,240.11,240.43,240.02,240.43,9899.0,233.6082,233.9195,233.5207,233.9195,9899.0
2023-12-26 15:00:00,240.35,240.43,240.22,240.31,7157.0,233.8417,233.9195,233.7152,233.8028,7157.0
2023-12-26 15:10:00,240.33,240.44,240.06,240.14,5303.0,233.8223,233.9293,233.5596,233.6374,5303.0
2023-12-26 15:20:00,240.23,240.41,240.14,240.3,6703.0,233.725,233.9001,233.6374,233.7931,6703.0
2023-12-26 15:30:00,240.3,240.3,239.5,239.59,15220.0,233.7931,233.7931,233.0147,233.1023,15220.0
2023-12-26 15:40:00,239.6,239.67,239.35,239.36,10104.0,233.112,233.1801,232.8688,232.8785,10104.0
2023-12-26 15:50:00,239.25,239.52,238.91,238.96,49147.0,232.7715,233.0342,232.4407,232.4894,49147.0
2023-12-27 09:30:00,238.68,239.07,238.26,238.92,11417.0,232.2169,232.5964,231.8083,232.4504,11417.0
2023-12-27 09:40:00,238.73,238.92,238.36,238.7,5127.0,232.2656,232.4504,231.9056,232.2364,5127.0
2023-12-27 09:50:00,238.79,239.05,238.72,238.99,5447.0,232.324,232.5769,232.2559,232.5185,5447.0
2023-12-27 10:00:00,238.99,239.13,238.88,238.93,6274.0,232.5185,232.6548,232.4115,232.4602,6274.0
2023-12-27 10:10:00,238.88,238.94,238.33,238.44,11119.0,232.4115,232.4699,231.8764,231.9834,11119.0
2023-12-27 10:20:00,238.47,238.9,238.46,238.63,10255.0,232.0126,232.431,232.0029,232.1683,10255.0
2023-12-27 10:30:00,238.52,238.91,238.44,238.44,6844.0,232.0613,232.4407,231.9834,231.9834,6844.0
2023-12-27 10:40:00,238.63,238.73,238.44,238.71,7324.0,232.1683,232.2656,231.9834,232.2461,7324.0
2023-12-27 10:50:00,238.7,239.03,238.7,238.73,4346.0,232.2364,232.5575,232.2364,232.2656,4346.0
2023-12-27 11:00:00,238.73,238.78,238.59,238.64,4226.0,232.2656,232.3142,232.1294,232.178,4226.0
2023-12-27 11:10:00,238.73,239.09,238.64,239.09,4699.0,232.2656,232.6158,232.178,232.6158,4699.0
2023-12-27 11:20:00,239.05,239.25,239.03,239.03,9759.0,232.5769,232.7715,232.5575,232.5575,9759.0
2023-12-27 11:30:00,239.11,239.19,239.01,239.01,4370.0,232.6353,232.7131,232.538,232.538,4370.0
2023-12-27 11:40:00,239.04,239.09,238.76,238.76,3076.0,232.5672,232.6158,232.2948,232.2948,3076.0
2023-12-27 11:50:00,238.86,239.03,238.85,239.01,3509.0,232.3921,232.5575,232.3823,232.538,3509.0
2023-12-27 12:00:00,238.92,238.92,238.74,238.79,4585.0,232.4504,232.4504,232.2753,232.324,4585.0
2023-12-27 12:10:00,238.79,239.11,238.78,239.01,4093.0,232.324,232.6353,232.3142,232.538,4093.0
2023-12-27 12:20:00,239.02,239.04,238.9,238.92,5467.0,232.5477,232.5672,232.431,232.4504,5467.0
2023-12-27 12:30:00,238.96,239.05,238.61,238.75,8146.0,232.4894,232.5769,232.1488,232.285,8146.0
2023-12-27 12:40:00,238.73,239.23,238.59,238.98,21424.0,232.2656,232.752,232.1294,232.5088,21424.0
2023-12-27 12:50:00,239.06,239.22,239.06,239.13,3854.0,232.5866,232.7423,232.5866,232.6548,3854.0
2023-12-27 13:00:00,239.13,239.87,239.08,239.84,5960.0,232.6548,233.3747,232.6061,233.3455,5960.0
2023-12-27 13:10:00,239.77,239.96,239.69,239.83,3518.0,233.2774,233.4623,233.1996,233.3358,3518.0
2023-12-27 13:20:00,239.93,240.02,239.72,239.91,4916.0,233.4331,233.5207,233.2288,233.4136,4916.0
2023-12-27 13:30:00,239.95,239.95,239.77,239.87,2714.0,233.4525,233.4525,233.2774,233.3747,2714.0
2023-12-27 13:40:00,239.93,240.11,239.87,239.95,3356.0,233.4331,233.6082,233.3747,233.4525,3356.0
2023-12-27 13:50:00,240.02,240.02,239.67,239.76,5460.0,233.5207,233.5207,233.1801,233.2677,5460.0
2023-12-27 14:00:00,239.73,239.73,238.98,239.24,3563.0,233.2385,233.2385,232.5088,232.7618,3563.0
2023-12-27 14:10:00,239.14,239.53,239.06,239.53,3617.0,232.6645,233.0439,232.5866,233.0439,3617.0
2023-12-27 14:20:00,239.6,239.99,239.53,239.99,3895.0,233.112,233.4915,233.0439,233.4915,3895.0
2023-12-27 14:30:00,239.9,239.9,239.63,239.71,3355.0,233.4039,233.4039,233.1412,233.219,3355.0
2023-12-27 14:40:00,239.67,239.87,239.42,239.72,4701.0,233.1801,233.3747,232.9369,233.2288,4701.0
2023-12-27 14:50:00,239.79,239.92,239.6,239.76,6513.0,233.2969,233.4234,233.112,233.2677,6513.0
2023-12-27 15:00:00,239.76,239.92,239.76,239.91,2716.0,233.2677,233.4234,233.2677,233.4136,2716.0
2023-12-27 15:10:00,239.92,240.02,239.82,239.95,4578.0,233.4234,233.5207,233.3261,233.4525,4578.0
2023-12-27 15:20:00,239.92,239.98,239.62,239.81,4871.0,233.4234,233.4817,233.1315,233.3163,4871.0
2023-12-27 15:30:00,239.82,240.21,239.82,239.99,8357.0,233.3261,233.7055,233.3261,233.4915,8357.0
2023-12-27 15:40:00,240.01,240.04,239.65,239.68,12454.0,233.5109,233.5401,233.1607,233.1899,12454.0
2023-12-27 15:50:00,239.66,240.18,239.65,240.18,52258.0,233.1704,233.6763,233.1607,233.6763,52258.0
2023-12-28 09:30:00,240.11,241.49,240.11,241.48,12067.0,233.6082,234.9508,233.6082,234.9411,12067.0
2023-12-28 09:40:00,241.45,241.75,240.89,241.29,7714.0,234.9119,235.2038,234.3671,234.7563,7714.0
2023-12-28 09:50:00,241.13,241.57,241.13,241.54,4541.0,234.6006,235.0287,234.6006,234.9995,4541.0
2023-12-28 10:00:00,241.25,241.43,241.03,241.05,4234.0,234.7173,234.8925,234.5033,234.5228,4234.0
2023-12-28 10:10:00,241.15,241.3,240.94,241.0,4564.0,234.6201,234.766,234.4157,234.4741,4564.0
2023-12-28 10:20:00,241.06,241.57,240.87,241.38,8126.0,234.5325,235.0287,234.3476,234.8438,8126.0
2023-12-28 10:30:00,241.41,241.55,241.3,241.53,6011.0,234.873,235.0092,234.766,234.9898,6011.0
2023-12-28 10:40:00,241.68,241.8,241.39,241.62,4468.0,235.1357,235.2525,234.8536,235.0773,4468.0
2023-12-28 10:50:00,241.56,241.64,241.02,241.09,4530.0,235.019,235.0968,234.4936,234.5617,4530.0
2023-12-28 11:00:00,241.14,241.25,241.1,241.19,2983.0,234.6103,234.7173,234.5714,234.659,2983.0
2023-12-28 11:10:00,241.2,241.21,240.8,240.8,3031.0,234.6687,234.6784,234.2795,234.2795,3031.0
2023-12-28 11:20:00,240.77,241.03,240.76,241.02,1798.0,234.2503,234.5033,234.2406,234.4936,1798.0
2023-12-28 11:30:00,240.97,241.03,240.77,240.84,6356.0,234.4449,234.5033,234.2503,234.3184,6356.0
2023-12-28 11:40:00,240.83,241.0,240.8,240.89,3294.0,234.3087,234.4741,234.2795,234.3671,3294.0
2023-12-28 11:50:00,240.91,241.0,240.76,240.86,2142.0,234.3866,234.4741,234.2406,234.3379,2142.0
2023-12-28 12:00:00,240.75,240.99,240.71,240.97,6139.0,234.2309,234.4644,234.192,234.4449,6139.0
2023-12-28 12:10:00,240.89,240.91,240.67,240.67,5430.0,234.3671,234.3866,234.1531,234.1531,5430.0
2023-12-28 12:20:00,240.72,240.81,240.59,240.81,2511.0,234.2017,234.2893,234.0752,234.2893,2511.0
2023-12-28 12:30:00,240.75,240.81,240.54,240.71,3598.0,234.2309,234.2893,234.0266,234.192,3598.0
2023-12-28 12:40:00,240.74,241.0,240.6,241.0,4789.0,234.2212,234.4741,234.0849,234.4741,4789.0
2023-12-28 12:50:00,240.99,241.26,240.94,241.07,4548.0,234.4644,234.7271,234.4157,234.5422,4548.0
2023-12-28 13:00:00,241.04,241.52,241.0,241.47,11497.0,234.513,234.98,234.4741,234.9314,11497.0
2023-12-28 13:10:00,241.56,241.77,241.46,241.77,3163.0,235.019,235.2233,234.9217,235.2233,3163.0
2023-12-28 13:20:00,241.84,241.84,241.55,241.56,6289.0,235.2914,235.2914,235.0092,235.019,6289.0
2023-12-28 13:30:00,241.66,241.9,241.64,241.68,12376.0,235.1162,235.3497,235.0968,235.1357,12376.0
2023-12-28 13:40:00,241.64,241.77,241.55,241.7,4155.0,235.0968,235.2233,235.0092,235.1552,4155.0
2023-12-28 13:50:00,241.72,241.97,241.63,241.85,10281.0,235.1746,235.4178,235.0871,235.3011,10281.0
2023-12-28 14:00:00,241.93,242.22,241.86,242.05,8268.0,235.3789,235.6611,235.3108,235.4957,8268.0
2023-12-28 14:10:00,242.02,242.38,241.99,242.12,7016.0,235.4665,235.8167,235.4373,235.5638,7016.0
2023-12-28 14:20:00,242.05,242.38,242.02,242.27,6090.0,235.4957,235.8167,235.4665,235.7097,6090.0
2023-12-28 14:30:00,242.32,242.43,242.25,242.31,6768.0,235.7584,235.8654,235.6903,235.7486,6768.0
2023-12-28 14:40:00,242.3,242.45,242.16,242.35,5937.0,235.7389,235.8849,235.6027,235.7876,5937.0
2023-12-28 14:50:00,242.33,242.35,242.07,242.18,2793.0,235.7681,235.7876,235.5151,235.6222,2793.0
2023-12-28 15:00:00,242.17,242.17,241.66,241.67,8132.0,235.6124,235.6124,235.1162,235.126,8132.0
2023-12-28 15:10:00,241.68,241.69,241.26,241.52,8198.0,235.1357,235.1454,234.7271,234.98,8198.0
2023-12-28 15:20:00,241.55,241.55,241.27,241.48,13419.0,235.0092,235.0092,234.7368,234.9411,13419.0
2023-12-28 15:30:00,241.51,242.14,241.51,242.14,11332.0,234.9703,235.5832,234.9703,235.5832,11332.0
2023-12-28 15:40:00,242.14,242.38,241.9,241.98,26226.0,235.5832,235.8167,235.3497,235.4276,26226.0
2023-12-28 15:50:00,241.91,242.36,241.69,242.16,84566.0,235.3595,235.7973,235.1454,235.6027,84566.0
2023-12-29 09:30:00,242.22,242.82,242.01,242.32,16230.0,235.6611,236.2448,235.4568,235.7584,16230.0
2023-12-29 09:40:00,242.51,242.7,241.61,241.61,10214.0,235.9432,236.1281,235.0676,235.0676,10214.0
2023-12-29 09:50:00,241.83,241.91,241.51,241.62,5248.0,235.2816,235.3595,234.9703,235.0773,5248.0
2023-12-29 10:00:00,241.65,242.07,241.61,241.84,9475.0,235.1065,235.5151,235.0676,235.2914,9475.0
2023-12-29 10:10:00,241.85,241.9,241.62,241.63,2196.0,235.3011,235.3497,235.0773,235.0871,2196.0
2023-12-29 10:20:00,241.75,241.75,241.51,241.59,3586.0,235.2038,235.2038,234.9703,235.0481,3586.0
2023-12-29 10:30:00,241.62,241.89,241.62,241.63,3201.0,235.0773,235.34,235.0773,235.0871,3201.0
2023-12-29 10:40:00,241.75,242.01,241.75,241.9,12238.0,235.2038,235.4568,235.2038,235.3497,12238.0
2023-12-29 10:50:00,241.99,242.01,241.7,241.93,2962.0,235.4373,235.4568,235.1552,235.3789,2962.0
2023-12-29 11:00:00,242.07,242.42,242.04,242.34,5507.0,235.5151,235.8557,235.486,235.7778,5507.0
2023-12-29 11:10:00,242.4,242.4,242.11,242.25,4817.0,235.8362,235.8362,235.5541,235.6903,4817.0
2023-12-29 11:20:00,242.36,242.36,242.06,242.26,4004.0,235.7973,235.7973,235.5054,235.7,4004.0
2023-12-29 11:30:00,242.23,242.23,241.9,242.02,4327.0,235.6708,235.6708,235.3497,235.4665,4327.0
2023-12-29 11:40:00,242.13,242.13,241.94,241.94,1521.0,235.5735,235.5735,235.3887,235.3887,1521.0
2023-12-29 11:50:00,241.95,241.98,241.6,241.61,4825.0,235.3984,235.4276,235.0579,235.0676,4825.0
2023-12-29 12:00:00,241.59,241.74,241.48,241.59,4260.0,235.0481,235.1941,234.9411,235.0481,4260.0
2023-12-29 12:10:00,241.62,241.67,241.46,241.52,6990.0,235.0773,235.126,234.9217,234.98,6990.0
2023-12-29 12:20:00,241.55,241.66,241.38,241.55,6235.0,235.0092,235.1162,234.8438,235.0092,6235.0
2023-12-29 12:30:00,241.59,241.78,241.56,241.78,3398.0,235.0481,235.233,235.019,235.233,3398.0
2023-12-29 12:40:00,241.8,241.86,241.68,241.69,3195.0,235.2525,235.3108,235.1357,235.1454,3195.0
2023-12-29 12:50:00,241.67,242.0,241.62,241.93,2624.0,235.126,235.447,235.0773,235.3789,2624.0
2023-12-29 13:00:00,241.94,242.13,241.83,242.01,2953.0,235.3887,235.5735,235.2816,235.4568,2953.0
2023-12-29 13:10:00,242.04,242.17,241.93,241.93,4024.0,235.486,235.6124,235.3789,235.3789,4024.0
2023-12-29 13:20:00,242.08,242.08,241.98,242.08,2474.0,235.5249,235.5249,235.4276,235.5249,2474.0
2023-12-29 13:30:00,242.13,242.45,242.1,242.45,8493.0,235.5735,235.8849,235.5443,235.8849,8493.0
2023-12-29 13:40:00,242.43,242.47,242.38,242.39,4060.0,235.8654,235.9043,235.8167,235.8265,4060.0
2023-12-29 13:50:00,242.38,242.43,242.1,242.22,3937.0,235.8167,235.8654,235.5443,235.6611,3937.0
2023-12-29 14:00:00,242.24,242.38,242.2,242.21,2933.0,235.6805,235.8167,235.6416,235.6514,2933.0
2023-12-29 14:10:00,242.16,242.33,242.15,242.29,1700.0,235.6027,235.7681,235.593,235.7292,1700.0
2023-12-29 14:20:00,242.26,242.32,242.08,242.08,4618.0,235.7,235.7584,235.5249,235.5249,4618.0
2023-12-29 14:30:00,242.13,242.15,242.05,242.07,2837.0,235.5735,235.593,235.4957,235.5151,2837.0
2023-12-29 14:40:00,242.08,242.14,241.99,242.07,3801.0,235.5249,235.5832,235.4373,235.5151,3801.0
2023-12-29 14:50:00,242.06,242.1,241.98,242.08,4176.0,235.5054,235.5443,235.4276,235.5249,4176.0
2023-12-29 15:00:00,242.08,242.22,241.84,242.15,5705.0,235.5249,235.6611,235.2914,235.593,5705.0
2023-12-29 15:10:00,242.2,242.25,241.95,242.0,3160.0,235.6416,235.6903,235.3984,235.447,3160.0
2023-12-29 15:20:00,241.93,242.09,241.63,242.0,5039.0,235.3789,235.5346,235.0871,235.447,5039.0
2023-12-29 15:30:00,241.97,242.13,241.9,242.13,8386.0,235.4178,235.5735,235.3497,235.5735,8386.0
2023-12-29 15:40:00,242.16,242.19,241.73,241.73,7365.0,235.6027,235.6319,235.1843,235.1843,7365.0
2023-12-29 15:50:00,241.84,242.13,241.5,241.91,75263.0,235.2914,235.5735,234.9606,235.3595,75263.0
2024-01-02 09:30:00,240.64,242.0,240.49,241.85,20629.0,234.1239,235.447,233.9779,235.3011,20629.0
2024-01-02 09:40:00,241.85,242.86,241.84,242.48,10001.0,235.3011,236.2837,235.2914,235.914,10001.0
2024-01-02 09:50:00,242.34,243.02,242.06,242.91,18474.0,235.7778,236.4394,235.5054,236.3324,18474.0
2024-01-02 10:00:00,242.91,242.93,242.45,242.45,12771.0,236.3324,236.3519,235.8849,235.8849,12771.0
2024-01-02 10:10:00,242.49,242.96,242.49,242.71,10130.0,235.9238,236.381,235.9238,236.1378,10130.0
2024-01-02 10:20:00,242.6,242.7,242.11,242.32,10884.0,236.0308,236.1281,235.5541,235.7584,10884.0
2024-01-02 10:30:00,242.46,242.9,242.01,242.88,21602.0,235.8946,236.3227,235.4568,236.3032,21602.0
2024-01-02 10:40:00,242.81,243.41,242.8,243.39,17631.0,236.2351,236.8189,236.2254,236.7994,17631.0
2024-01-02 10:50:00,243.36,243.57,242.95,243.3,18020.0,236.7702,236.9745,236.3713,236.7118,18020.0
2024-01-02 11:00:00,243.35,243.58,243.11,243.58,13583.0,236.7605,236.9843,236.527,236.9843,13583.0
2024-01-02 11:10:00,243.58,243.69,242.9,242.9,12548.0,236.9843,237.0913,236.3227,236.3227,12548.0
2024-01-02 11:20:00,243.05,243.24,242.98,243.07,13556.0,236.4686,236.6535,236.4005,236.4881,13556.0
2024-01-02 11:30:00,243.07,243.16,242.98,243.08,8803.0,236.4881,236.5756,236.4005,236.4978,8803.0
2024-01-02 11:40:00,243.0,243.65,243.0,243.65,14292.0,236.42,237.0524,236.42,237.0524,14292.0
2024-01-02 11:50:00,243.69,243.84,243.58,243.67,5844.0,237.0913,237.2372,236.9843,237.0718,5844.0
2024-01-02 12:00:00,243.74,243.94,243.67,243.81,22119.0,237.1399,237.3345,237.0718,237.208,22119.0
2024-01-02 12:10:00,243.89,244.48,243.83,244.48,14495.0,237.2859,237.8599,237.2275,237.8599,14495.0
2024-01-02 12:20:00,244.58,244.96,244.5,244.8,19926.0,237.9572,238.3269,237.8793,238.1712,19926.0
2024-01-02 12:30:00,244.8,245.0,244.72,244.94,12652.0,238.1712,238.3658,238.0934,238.3074,12652.0
2024-01-02 12:40:00,244.89,245.05,244.71,244.78,8576.0,238.2588,238.4144,238.0837,238.1518,8576.0
2024-01-02 12:50:00,244.78,245.0,244.54,244.65,15771.0,238.1518,238.3658,237.9183,238.0253,15771.0
2024-01-02 13:00:00,244.66,244.74,244.5,244.6,9904.0,238.035,238.1128,237.8793,237.9766,9904.0
2024-01-02 13:10:00,244.61,244.71,244.35,244.57,11283.0,237.9864,238.0837,237.7334,237.9474,11283.0
2024-01-02 13:20:00,244.41,244.44,244.12,244.13,5162.0,237.7918,237.821,237.5096,237.5194,5162.0
2024-01-02 13:30:00,244.03,244.24,243.79,244.04,8629.0,237.4221,237.6264,237.1886,237.4318,8629.0
2024-01-02 13:40:00,244.04,244.24,243.93,244.12,6222.0,237.4318,237.6264,237.3248,237.5096,6222.0
2024-01-02 13:50:00,244.12,244.12,243.91,243.91,6460.0,237.5096,237.5096,237.3053,237.3053,6460.0
2024-01-02 14:00:00,243.86,244.15,243.79,243.92,6085.0,237.2567,237.5388,237.1886,237.315,6085.0
2024-01-02 14:10:00,243.96,244.09,243.77,243.97,8671.0,237.354,237.4804,237.1691,237.3637,8671.0
2024-01-02 14:20:00,244.01,244.1,243.64,243.81,9096.0,237.4026,237.4902,237.0426,237.208,9096.0
2024-01-02 14:30:00,243.82,243.87,243.64,243.76,8526.0,237.2178,237.2664,237.0426,237.1594,8526.0
2024-01-02 14:40:00,243.73,243.86,243.64,243.72,9518.0,237.1302,237.2567,237.0426,237.1205,9518.0
2024-01-02 14:50:00,243.7,243.79,243.49,243.56,15414.0,237.101,237.1886,236.8967,236.9648,15414.0
2024-01-02 15:00:00,243.61,243.72,243.35,243.47,12758.0,237.0134,237.1205,236.7605,236.8772,12758.0
2024-01-02 15:10:00,243.47,243.7,243.38,243.66,16780.0,236.8772,237.101,236.7897,237.0621,16780.0
2024-01-02 15:20:00,243.73,243.8,243.56,243.74,13920.0,237.1302,237.1983,236.9648,237.1399,13920.0
2024-01-02 15:30:00,243.74,243.74,243.56,243.59,25543.0,237.1399,237.1399,236.9648,236.994,25543.0
2024-01-02 15:40:00,243.63,243.67,243.47,243.67,31791.0,237.0329,237.0718,236.8772,237.0718,31791.0
2024-01-02 15:50:00,243.69,244.04,243.57,243.98,90319.0,237.0913,237.4318,236.9745,237.3734,90319.0
2024-01-03 09:30:00,243.65,243.93,242.99,243.69,20974.0,237.0524,237.3248,236.4102,237.0913,20974.0
2024-01-03 09:40:00,243.5,243.73,242.47,243.42,20989.0,236.9064,237.1302,235.9043,236.8286,20989.0
2024-01-03 09:50:00,243.59,244.25,243.32,243.66,40748.0,236.994,237.6361,236.7313,237.0621,40748.0
2024-01-03 10:00:00,243.83,243.96,243.26,243.48,25055.0,237.2275,237.354,236.6729,236.887,25055.0
2024-01-03 10:10:00,243.44,243.91,243.29,243.57,20685.0,236.848,237.3053,236.7021,236.9745,20685.0
2024-01-03 10:20:00,243.65,244.34,243.52,243.85,23423.0,237.0524,237.7237,236.9259,237.2469,23423.0
2024-01-03 10:30:00,243.84,243.84,243.48,243.7,23865.0,237.2372,237.2372,236.887,237.101,23865.0
2024-01-03 10:40:00,243.63,243.63,243.48,243.5,28936.0,237.0329,237.0329,236.887,236.9064,28936.0
2024-01-03 10:50:00,243.51,243.57,242.36,242.55,28232.0,236.9161,236.9745,235.7973,235.9821,28232.0
2024-01-03 11:00:00,242.63,243.08,242.63,242.96,21357.0,236.06,236.4978,236.06,236.381,21357.0
2024-01-03 11:10:00,242.97,243.59,242.78,242.87,12732.0,236.3908,236.994,236.2059,236.2935,12732.0
2024-01-03 11:20:00,242.94,243.29,242.67,243.16,11395.0,236.3616,236.7021,236.0989,236.5756,11395.0
2024-01-03 11:30:00,243.14,243.14,242.69,242.99,9259.0,236.5562,236.5562,236.1184,236.4102,9259.0
2024-01-03 11:40:00,242.99,243.27,242.88,243.02,11095.0,236.4102,236.6826,236.3032,236.4394,11095.0
2024-01-03 11:50:00,243.02,243.11,242.68,242.8,6814.0,236.4394,236.527,236.1086,236.2254,6814.0
2024-01-03 12:00:00,242.77,242.89,242.49,242.59,9971.0,236.1962,236.3129,235.9238,236.0211,9971.0
2024-01-03 12:10:00,242.59,242.8,242.54,242.73,14381.0,236.0211,236.2254,235.9724,236.1573,14381.0
2024-01-03 12:20:00,242.8,243.15,242.8,243.02,10999.0,236.2254,236.5659,236.2254,236.4394,10999.0
2024-01-03 12:30:00,243.02,243.49,243.02,243.17,9423.0,236.4394,236.8967,236.4394,236.5854,9423.0
2024-01-03 12:40:00,243.17,243.24,243.08,243.11,7414.0,236.5854,236.6535,236.4978,236.527,7414.0
2024-01-03 12:50:00,243.08,243.14,242.93,243.11,8987.0,236.4978,236.5562,236.3519,236.527,8987.0
2024-01-03 13:00:00,243.09,243.36,242.9,243.21,8728.0,236.5075,236.7702,236.3227,236.6243,8728.0
2024-01-03 13:10:00,243.21,243.22,242.95,243.05,4084.0,236.6243,236.634,236.3713,236.4686,4084.0
2024-01-03 13:20:00,243.05,243.05,242.74,242.94,6812.0,236.4686,236.4686,236.167,236.3616,6812.0
2024-01-03 13:30:00,242.94,243.01,242.58,242.69,7907.0,236.3616,236.4297,236.0113,236.1184,7907.0
2024-01-03 13:40:00,242.68,242.84,242.41,242.75,14317.0,236.1086,236.2643,235.8459,236.1767,14317.0
2024-01-03 13:50:00,242.72,242.77,242.62,242.7,7752.0,236.1475,236.1962,236.0502,236.1281,7752.0
2024-01-03 14:00:00,242.71,243.33,242.48,242.81,20957.0,236.1378,236.741,235.914,236.2351,20957.0
2024-01-03 14:10:00,242.78,243.06,242.43,242.66,14845.0,236.2059,236.4783,235.8654,236.0892,14845.0
2024-01-03 14:20:00,242.63,243.34,242.53,243.21,10131.0,236.06,236.7508,235.9627,236.6243,10131.0
2024-01-03 14:30:00,243.31,243.35,242.88,243.01,14506.0,236.7216,236.7605,236.3032,236.4297,14506.0
2024-01-03 14:40:00,242.89,242.99,242.56,242.6,5448.0,236.3129,236.4102,235.9919,236.0308,5448.0
2024-01-03 14:50:00,242.59,242.82,242.47,242.6,6905.0,236.0211,236.2448,235.9043,236.0308,6905.0
2024-01-03 15:00:00,242.57,242.57,241.83,241.96,11935.0,236.0016,236.0016,235.2816,235.4081,11935.0
2024-01-03 15:10:00,241.98,241.99,241.28,241.6,14672.0,235.4276,235.4373,234.7465,235.0579,14672.0
2024-01-03 15:20:00,241.66,241.93,241.53,241.73,14353.0,235.1162,235.3789,234.9898,235.1843,14353.0
2024-01-03 15:30:00,241.67,241.86,241.58,241.76,21703.0,235.126,235.3108,235.0384,235.2135,21703.0
2024-01-03 15:40:00,241.71,241.83,241.4,241.4,27037.0,235.1649,235.2816,234.8633,234.8633,27037.0
2024-01-03 15:50:00,241.51,241.91,241.19,241.42,106233.0,234.9703,235.3595,234.659,234.8827,106233.0
2024-01-04 09:30:00,242.24,243.34,242.21,242.88,18503.0,235.6805,236.7508,235.6514,236.3032,18503.0
2024-01-04 09:40:00,243.02,243.18,242.63,242.63,6277.0,236.4394,236.5951,236.06,236.06,6277.0
2024-01-04 09:50:00,242.63,243.04,242.56,242.78,9973.0,236.06,236.4589,235.9919,236.2059,9973.0
2024-01-04 10:00:00,242.71,242.71,242.05,242.38,7177.0,236.1378,236.1378,235.4957,235.8167,7177.0
2024-01-04 10:10:00,242.35,242.65,241.98,242.06,4582.0,235.7876,236.0794,235.4276,235.5054,4582.0
2024-01-04 10:20:00,242.09,242.38,241.86,242.38,20255.0,235.5346,235.8167,235.3108,235.8167,20255.0
2024-01-04 10:30:00,242.3,242.46,241.98,242.08,8180.0,235.7389,235.8946,235.4276,235.5249,8180.0
2024-01-04 10:40:00,242.3,242.76,242.09,242.54,10319.0,235.7389,236.1865,235.5346,235.9724,10319.0
2024-01-04 10:50:00,242.56,242.81,242.35,242.74,6144.0,235.9919,236.2351,235.7876,236.167,6144.0
2024-01-04 11:00:00,242.76,242.88,242.55,242.8,4696.0,236.1865,236.3032,235.9821,236.2254,4696.0
2024-01-04 11:10:00,242.81,243.0,242.65,242.83,14571.0,236.2351,236.42,236.0794,236.2546,14571.0
2024-01-04 11:20:00,242.81,243.26,242.72,243.19,8628.0,236.2351,236.6729,236.1475,236.6048,8628.0
2024-01-04 11:30:00,243.05,243.07,242.81,242.92,4730.0,236.4686,236.4881,236.2351,236.3421,4730.0
2024-01-04 11:40:00,242.82,242.82,242.43,242.44,3255.0,236.2448,236.2448,235.8654,235.8751,3255.0
2024-01-04 11:50:00,242.33,242.68,242.32,242.36,6199.0,235.7681,236.1086,235.7584,235.7973,6199.0
2024-01-04 12:00:00,242.29,242.5,242.2,242.44,4955.0,235.7292,235.9335,235.6416,235.8751,4955.0
2024-01-04 12:10:00,242.49,242.62,242.31,242.37,4483.0,235.9238,236.0502,235.7486,235.807,4483.0
2024-01-04 12:20:00,242.31,242.67,242.3,242.56,11104.0,235.7486,236.0989,235.7389,235.9919,11104.0
2024-01-04 12:30:00,242.65,242.7,242.36,242.53,6374.0,236.0794,236.1281,235.7973,235.9627,6374.0
2024-01-04 12:40:00,242.48,242.55,242.33,242.54,7012.0,235.914,235.9821,235.7681,235.9724,7012.0
2024-01-04 12:50:00,242.48,242.61,242.35,242.53,6463.0,235.914,236.0405,235.7876,235.9627,6463.0
2024-01-04 13:00:00,242.41,242.66,242.28,242.46,7679.0,235.8459,236.0892,235.7195,235.8946,7679.0
2024-01-04 13:10:00,242.4,242.48,242.34,242.47,4184.0,235.8362,235.914,235.7778,235.9043,4184.0
2024-01-04 13:20:00,242.43,242.64,242.38,242.46,6032.0,235.8654,236.0697,235.8167,235.8946,6032.0
2024-01-04 13:30:00,242.37,242.61,242.34,242.61,6222.0,235.807,236.0405,235.7778,236.0405,6222.0
2024-01-04 13:40:00,242.59,242.8,242.48,242.72,11077.0,236.0211,236.2254,235.914,236.1475,11077.0
2024-01-04 13:50:00,242.8,242.86,242.32,242.5,6429.0,236.2254,236.2837,235.7584,235.9335,6429.0
2024-01-04 14:00:00,242.43,242.58,242.38,242.4,4920.0,235.8654,236.0113,235.8167,235.8362,4920.0
2024-01-04 14:10:00,242.46,242.5,242.26,242.31,4178.0,235.8946,235.9335,235.7,235.7486,4178.0
2024-01-04 14:20:00,242.3,242.43,242.21,242.31,4790.0,235.7389,235.8654,235.6514,235.7486,4790.0
2024-01-04 14:30:00,242.28,242.29,242.08,242.12,5259.0,235.7195,235.7292,235.5249,235.5638,5259.0
2024-01-04 14:40:00,242.08,242.69,242.08,242.68,17524.0,235.5249,236.1184,235.5249,236.1086,17524.0
2024-01-04 14:50:00,242.69,243.1,242.68,243.04,17310.0,236.1184,236.5173,236.1086,236.4589,17310.0
2024-01-04 15:00:00,243.03,243.54,242.75,243.47,25010.0,236.4491,236.9453,236.1767,236.8772,25010.0
2024-01-04 15:10:00,243.44,243.52,243.06,243.31,38717.0,236.848,236.9259,236.4783,236.7216,38717.0
2024-01-04 15:20:00,243.28,243.56,243.2,243.26,24843.0,236.6924,236.9648,236.6145,236.6729,24843.0
2024-01-04 15:30:00,243.28,243.29,242.75,242.94,16157.0,236.6924,236.7021,236.1767,236.3616,16157.0
2024-01-04 15:40:00,242.99,243.3,242.76,242.76,26918.0,236.4102,236.7118,236.1865,236.1865,26918.0
2024-01-04 15:50:00,242.83,242.97,242.32,242.34,121322.0,236.2546,236.3908,235.7584,235.7778,121322.0
2024-01-05 09:30:00,244.5,248.89,243.3,248.4,175500.0,237.8793,242.1505,236.7118,241.6737,175500.0
2024-01-05 09:40:00,248.35,249.51,247.14,247.33,91461.0,241.6251,242.7537,240.4479,240.6327,91461.0
2024-01-05 09:50:00,247.33,249.25,247.25,249.14,71866.0,240.6327,242.5007,240.5549,242.3937,71866.0
2024-01-05 10:00:00,249.11,250.69,248.93,250.63,63081.0,242.3645,243.9017,242.1894,243.8434,63081.0
2024-01-05 10:10:00,250.62,251.32,250.62,251.14,47515.0,243.8336,244.5147,243.8336,244.3395,47515.0
2024-01-05 10:20:00,251.1,251.3,249.65,250.05,29302.0,244.3006,244.4952,242.8899,243.2791,29302.0
2024-01-05 10:30:00,250.19,250.55,249.43,250.36,25151.0,243.4153,243.7655,242.6758,243.5807,25151.0
2024-01-05 10:40:00,250.38,251.02,250.25,250.68,29048.0,243.6001,244.2228,243.4736,243.892,29048.0
2024-01-05 10:50:00,250.56,251.04,250.05,250.53,26388.0,243.7752,244.2422,243.2791,243.7461,26388.0
2024-01-05 11:00:00,250.36,252.56,250.34,251.95,58431.0,243.5807,245.7211,243.5612,245.1276,58431.0
2024-01-05 11:10:00,252.18,253.09,251.96,252.57,35819.0,245.3514,246.2367,245.1373,245.7308,35819.0
2024-01-05 11:20:00,252.51,252.79,251.52,251.8,43120.0,245.6724,245.9449,244.7093,244.9817,43120.0
2024-01-05 11:30:00,251.66,252.09,249.7,249.7,54345.0,244.8455,245.2638,242.9385,242.9385,54345.0
2024-01-05 11:40:00,249.92,249.92,248.63,249.41,18241.0,243.1526,243.1526,241.8975,242.6564,18241.0
2024-01-05 11:50:00,249.42,249.62,249.21,249.42,16264.0,242.6661,242.8607,242.4618,242.6661,16264.0
2024-01-05 12:00:00,249.5,250.01,248.69,249.07,11332.0,242.7439,243.2401,241.9559,242.3256,11332.0
2024-01-05 12:10:00,248.95,249.04,247.77,247.81,22014.0,242.2088,242.2964,241.0608,241.0997,22014.0
2024-01-05 12:20:00,247.94,248.19,247.15,247.25,21666.0,241.2262,241.4694,240.4576,240.5549,21666.0
2024-01-05 12:30:00,247.16,247.3,246.67,247.03,31424.0,240.4673,240.6035,239.9906,240.3408,31424.0
2024-01-05 12:40:00,246.94,247.7,246.87,247.65,16319.0,240.2533,240.9927,240.1852,240.944,16319.0
2024-01-05 12:50:00,247.6,248.18,247.54,247.86,32784.0,240.8954,241.4597,240.837,241.1484,32784.0
2024-01-05 13:00:00,247.86,247.98,247.48,247.98,12191.0,241.1484,241.2651,240.7786,241.2651,12191.0
2024-01-05 13:10:00,247.92,248.27,247.9,248.01,11742.0,241.2067,241.5473,241.1873,241.2943,11742.0
2024-01-05 13:20:00,248.04,248.97,247.97,248.69,22739.0,241.3235,242.2283,241.2554,241.9559,22739.0
2024-01-05 13:30:00,248.74,249.78,248.62,249.78,27919.0,242.0045,243.0164,241.8878,243.0164,27919.0
2024-01-05 13:40:00,249.83,250.19,249.62,249.72,23649.0,243.065,243.4153,242.8607,242.958,23649.0
2024-01-05 13:50:00,249.72,250.26,249.72,250.09,10707.0,242.958,243.4834,242.958,243.318,10707.0
2024-01-05 14:00:00,250.19,250.25,249.57,249.58,7782.0,243.4153,243.4736,242.8121,242.8218,7782.0
2024-01-05 14:10:00,249.65,250.19,249.54,249.66,9552.0,242.8899,243.4153,242.7829,242.8996,9552.0
2024-01-05 14:20:00,249.74,249.75,248.89,248.92,15457.0,242.9775,242.9872,242.1505,242.1797,15457.0
2024-01-05 14:30:00,248.85,249.09,248.59,249.09,11546.0,242.1116,242.3451,241.8586,242.3451,11546.0
2024-01-05 14:40:00,249.1,249.66,249.02,249.09,21865.0,242.3548,242.8996,242.2769,242.3451,21865.0
2024-01-05 14:50:00,249.14,249.15,248.02,248.45,16008.0,242.3937,242.4034,241.304,241.7224,16008.0
2024-01-05 15:00:00,248.43,248.44,247.69,247.78,3786.0,241.7029,241.7127,240.983,241.0705,3786.0
2024-01-05 15:10:00,247.92,247.98,247.17,247.3,15496.0,241.2067,241.2651,240.477,240.6035,15496.0
2024-01-05 15:20:00,247.27,247.42,247.04,247.19,23621.0,240.5743,240.7203,240.3506,240.4965,23621.0
2024-01-05 15:30:00,247.16,247.51,247.09,247.33,35186.0,240.4673,240.8078,240.3992,240.6327,35186.0
2024-01-05 15:40:00,247.33,247.67,247.11,247.45,30981.0,240.6327,240.9635,240.4187,240.7495,30981.0
2024-01-05 15:50:00,247.42,247.54,246.82,247.51,174098.0,240.7203,240.837,240.1365,240.8078,174098.0
2024-01-08 09:30:00,248.15,250.14,248.15,249.86,50618.0,241.4305,243.3666,241.4305,243.0942,50618.0
2024-01-08 09:40:00,249.88,251.25,249.7,251.25,24186.0,243.1137,244.4466,242.9385,244.4466,24186.0
2024-01-08 09:50:00,251.22,251.52,249.48,249.66,46786.0,244.4174,244.7093,242.7245,242.8996,46786.0
2024-01-08 10:00:00,249.66,249.75,248.73,249.38,50448.0,242.8996,242.9872,241.9948,242.6272,50448.0
2024-01-08 10:10:00,249.46,250.4,249.31,250.16,37286.0,242.705,243.6196,242.5591,243.3861,37286.0
2024-01-08 10:20:00,250.16,250.42,249.85,250.22,27145.0,243.3861,243.639,243.0845,243.4445,27145.0
2024-01-08 10:30:00,250.37,251.15,250.37,251.05,25312.0,243.5904,244.3493,243.5904,244.252,25312.0
2024-01-08 10:40:00,251.13,251.28,250.38,250.53,17879.0,244.3298,244.4757,243.6001,243.7461,17879.0
2024-01-08 10:50:00,250.41,250.41,250.06,250.35,21343.0,243.6293,243.6293,243.2888,243.5709,21343.0
2024-01-08 11:00:00,250.26,250.43,250.2,250.27,25442.0,243.4834,243.6488,243.425,243.4931,25442.0
2024-01-08 11:10:00,250.25,250.49,249.73,249.95,18950.0,243.4736,243.7071,242.9677,243.1818,18950.0
2024-01-08 11:20:00,249.94,250.65,249.93,250.55,13961.0,243.172,243.8628,243.1623,243.7655,13961.0
2024-01-08 11:30:00,250.54,250.55,249.47,249.77,13596.0,243.7558,243.7655,242.7148,243.0066,13596.0
2024-01-08 11:40:00,249.75,250.07,249.73,249.76,15188.0,242.9872,243.2985,242.9677,242.9969,15188.0
2024-01-08 11:50:00,249.76,249.96,249.69,249.96,10853.0,242.9969,243.1915,242.9288,243.1915,10853.0
2024-01-08 12:00:00,249.98,250.12,249.78,250.02,14781.0,243.211,243.3472,243.0164,243.2499,14781.0
2024-01-08 12:10:00,250.0,250.12,249.84,249.84,13027.0,243.2304,243.3472,243.0747,243.0747,13027.0
2024-01-08 12:20:00,249.86,249.91,249.34,249.39,12969.0,243.0942,243.1428,242.5883,242.6369,12969.0
2024-01-08 12:30:00,249.36,249.46,249.0,249.31,12417.0,242.6077,242.705,242.2575,242.5591,12417.0
2024-01-08 12:40:00,249.35,249.71,249.35,249.61,12066.0,242.598,242.9483,242.598,242.851,12066.0
2024-01-08 12:50:00,249.55,249.61,249.15,249.49,16792.0,242.7926,242.851,242.4034,242.7342,16792.0
2024-01-08 13:00:00,249.47,249.53,249.26,249.31,14764.0,242.7148,242.7731,242.5104,242.5591,14764.0
2024-01-08 13:10:00,249.25,249.28,248.86,249.19,10077.0,242.5007,242.5299,242.1213,242.4423,10077.0
2024-01-08 13:20:00,249.11,249.51,249.07,249.33,13163.0,242.3645,242.7537,242.3256,242.5786,13163.0
2024-01-08 13:30:00,249.33,249.33,248.35,248.36,11191.0,242.5786,242.5786,241.6251,241.6348,11191.0
2024-01-08 13:40:00,248.42,248.7,248.21,248.7,6887.0,241.6932,241.9656,241.4889,241.9656,6887.0
2024-01-08 13:50:00,248.7,248.96,248.61,248.96,7421.0,241.9656,242.2186,241.878,242.2186,7421.0
2024-01-08 14:00:00,249.0,249.1,248.88,249.08,23361.0,242.2575,242.3548,242.1407,242.3353,23361.0
2024-01-08 14:10:00,249.07,249.81,249.07,249.73,14368.0,242.3256,243.0456,242.3256,242.9677,14368.0
2024-01-08 14:20:00,249.69,250.25,249.53,250.22,14962.0,242.9288,243.4736,242.7731,243.4445,14962.0
2024-01-08 14:30:00,250.13,250.36,250.12,250.36,11430.0,243.3569,243.5807,243.3472,243.5807,11430.0
2024-01-08 14:40:00,250.34,250.8,250.32,250.8,15756.0,243.5612,244.0087,243.5417,244.0087,15756.0
2024-01-08 14:50:00,250.86,251.39,250.76,251.33,24210.0,244.0671,244.5828,243.9698,244.5244,24210.0
2024-01-08 15:00:00,251.28,251.28,250.79,250.87,13309.0,244.4757,244.4757,243.999,244.0769,13309.0
2024-01-08 15:10:00,250.86,251.24,250.74,251.04,13464.0,244.0671,244.4368,243.9504,244.2422,13464.0
2024-01-08 15:20:00,251.04,251.69,251.04,251.55,24762.0,244.2422,244.8746,244.2422,244.7384,24762.0
2024-01-08 15:30:00,251.51,251.51,250.44,250.97,74572.0,244.6995,244.6995,243.6585,244.1741,74572.0
2024-01-08 15:40:00,250.97,250.97,249.78,249.99,118982.0,244.1741,244.1741,243.0164,243.2207,118982.0
2024-01-08 15:50:00,249.95,250.08,249.65,250.0,233530.0,243.1818,243.3082,242.8899,243.2304,233530.0
2024-01-09 09:30:00,249.27,249.49,247.03,247.7,22797.0,242.5202,242.7342,240.3408,240.9927,22797.0
2024-01-09 09:40:00,247.86,249.48,247.83,249.15,11021.0,241.1484,242.7245,241.1192,242.4034,11021.0
2024-01-09 09:50:00,249.65,251.12,249.14,251.06,11975.0,242.8899,244.3201,242.3937,244.2617,11975.0
2024-01-09 10:00:00,250.98,251.32,250.72,251.21,10480.0,244.1839,244.5147,243.9309,244.4076,10480.0
2024-01-09 10:10:00,251.24,251.41,250.79,251.22,12458.0,244.4368,244.6022,243.999,244.4174,12458.0
2024-01-09 10:20:00,251.22,251.22,250.52,250.64,10744.0,244.4174,244.4174,243.7363,243.8531,10744.0
2024-01-09 10:30:00,250.73,251.44,250.64,250.95,21160.0,243.9406,244.6314,243.8531,244.1547,21160.0
2024-01-09 10:40:00,250.89,251.34,250.82,251.31,12974.0,244.0963,244.5341,244.0282,244.5049,12974.0
2024-01-09 10:50:00,251.3,251.6,251.02,251.06,20615.0,244.4952,244.7871,244.2228,244.2617,20615.0
2024-01-09 11:00:00,250.95,251.09,250.86,251.08,38136.0,244.1547,244.2909,244.0671,244.2812,38136.0
2024-01-09 11:10:00,251.08,251.22,251.01,251.14,18931.0,244.2812,244.4174,244.2131,244.3395,18931.0
2024-01-09 11:20:00,251.15,251.75,251.1,251.64,15799.0,244.3493,244.933,244.3006,244.826,15799.0
2024-01-09 11:30:00,251.73,251.94,251.54,251.9,7106.0,244.9136,245.1179,244.7287,245.079,7106.0
2024-01-09 11:40:00,251.93,252.12,251.83,251.93,12032.0,245.1081,245.293,245.0109,245.1081,12032.0
2024-01-09 11:50:00,251.94,252.36,251.9,252.28,12278.0,245.1179,245.5265,245.079,245.4487,12278.0
2024-01-09 12:00:00,252.27,252.33,252.05,252.31,11694.0,245.4389,245.4973,245.2249,245.4779,11694.0
2024-01-09 12:10:00,252.22,252.22,251.81,251.9,9507.0,245.3903,245.3903,244.9914,245.079,9507.0
2024-01-09 12:20:00,251.88,252.19,251.86,252.0,8407.0,245.0595,245.3611,245.04,245.1763,8407.0
2024-01-09 12:30:00,252.05,252.35,252.04,252.3,5435.0,245.2249,245.5168,245.2152,245.4681,5435.0
2024-01-09 12:40:00,252.29,252.45,252.13,252.15,11792.0,245.4584,245.6141,245.3027,245.3222,11792.0
2024-01-09 12:50:00,252.09,252.18,251.64,251.84,5387.0,245.2638,245.3514,244.826,245.0206,5387.0
2024-01-09 13:00:00,251.75,251.95,251.52,251.6,8144.0,244.933,245.1276,244.7093,244.7871,8144.0
2024-01-09 13:10:00,251.52,251.62,251.33,251.42,11815.0,244.7093,244.8065,244.5244,244.612,11815.0
2024-01-09 13:20:00,251.38,251.51,251.13,251.17,7508.0,244.573,244.6995,244.3298,244.3687,7508.0
2024-01-09 13:30:00,251.27,251.52,251.22,251.51,12660.0,244.466,244.7093,244.4174,244.6995,12660.0
2024-01-09 13:40:00,251.53,252.16,251.48,252.11,15815.0,244.719,245.3319,244.6703,245.2833,15815.0
2024-01-09 13:50:00,252.23,252.63,252.23,252.34,17834.0,245.4,245.7892,245.4,245.507,17834.0
2024-01-09 14:00:00,252.32,252.63,252.32,252.63,12126.0,245.4876,245.7892,245.4876,245.7892,12126.0
2024-01-09 14:10:00,252.69,252.75,252.55,252.75,17404.0,245.8476,245.9059,245.7114,245.9059,17404.0
2024-01-09 14:20:00,252.74,252.96,252.73,252.89,26838.0,245.8962,246.1103,245.8865,246.0422,26838.0
2024-01-09 14:30:00,252.9,252.9,252.28,252.39,21613.0,246.0519,246.0519,245.4487,245.5557,21613.0
2024-01-09 14:40:00,252.36,252.44,251.97,252.25,15361.0,245.5265,245.6043,245.1471,245.4195,15361.0
2024-01-09 14:50:00,252.22,252.54,251.98,252.53,8509.0,245.3903,245.7016,245.1568,245.6919,8509.0
2024-01-09 15:00:00,252.53,252.77,252.47,252.68,18193.0,245.6919,245.9254,245.6335,245.8378,18193.0
2024-01-09 15:10:00,252.79,253.11,252.79,253.07,19349.0,245.9449,246.2562,245.9449,246.2173,19349.0
2024-01-09 15:20:00,253.04,253.26,252.6,252.6,19562.0,246.1881,246.4021,245.76,245.76,19562.0
2024-01-09 15:30:00,252.59,252.95,252.54,252.84,25089.0,245.7503,246.1005,245.7016,245.9935,25089.0
2024-01-09 15:40:00,252.86,253.19,252.85,253.15,21031.0,246.013,246.334,246.0032,246.2951,21031.0
2024-01-09 15:50:00,253.16,253.6,253.14,253.46,135169.0,246.3048,246.7329,246.2854,246.5967,135169.0
2024-01-10 09:30:00,253.18,254.2,252.51,254.13,32114.0,246.3243,247.3167,245.6724,247.2486,32114.0
2024-01-10 09:40:00,254.17,255.62,253.98,255.58,25162.0,247.2875,248.6982,247.1026,248.6593,25162.0
2024-01-10 09:50:00,255.41,255.79,254.7,255.09,14096.0,248.4939,248.8636,247.8031,248.1826,14096.0
2024-01-10 10:00:00,255.05,255.45,254.73,254.84,21639.0,248.1437,248.5328,247.8323,247.9394,21639.0
2024-01-10 10:10:00,254.91,254.91,253.58,253.7,21193.0,248.0075,248.0075,246.7135,246.8302,21193.0
2024-01-10 10:20:00,253.48,254.53,253.48,254.39,14656.0,246.6162,247.6377,246.6162,247.5015,14656.0
2024-01-10 10:30:00,254.54,254.82,254.31,254.46,22030.0,247.6475,247.9199,247.4237,247.5696,22030.0
2024-01-10 10:40:00,254.52,254.9,253.96,254.83,37305.0,247.628,247.9977,247.0832,247.9296,37305.0
2024-01-10 10:50:00,254.78,254.83,254.43,254.63,21852.0,247.881,247.9296,247.5405,247.735,21852.0
2024-01-10 11:00:00,254.72,255.05,254.62,254.94,12152.0,247.8226,248.1437,247.7253,248.0366,12152.0
2024-01-10 11:10:00,255.03,255.1,254.33,254.54,21146.0,248.1242,248.1923,247.4432,247.6475,21146.0
2024-01-10 11:20:00,254.57,254.73,254.16,254.5,12118.0,247.6767,247.8323,247.2778,247.6086,12118.0
2024-01-10 11:30:00,254.49,254.69,254.35,254.57,9468.0,247.5988,247.7934,247.4626,247.6767,9468.0
2024-01-10 11:40:00,254.67,254.8,254.46,254.46,8708.0,247.774,247.9004,247.5696,247.5696,8708.0
2024-01-10 11:50:00,254.52,254.65,254.37,254.63,7733.0,247.628,247.7545,247.4821,247.735,7733.0
2024-01-10 12:00:00,254.56,254.56,253.96,254.21,6752.0,247.6669,247.6669,247.0832,247.3264,6752.0
2024-01-10 12:10:00,254.2,254.3,253.88,254.18,16139.0,247.3167,247.414,247.0053,247.2972,16139.0
2024-01-10 12:20:00,254.23,254.38,254.09,254.28,6654.0,247.3459,247.4918,247.2097,247.3945,6654.0
2024-01-10 12:30:00,254.27,254.39,254.15,254.16,7320.0,247.3848,247.5015,247.268,247.2778,7320.0
2024-01-10 12:40:00,254.16,254.28,254.06,254.17,8542.0,247.2778,247.3945,247.1805,247.2875,8542.0
2024-01-10 12:50:00,254.12,254.45,254.04,254.37,7499.0,247.2388,247.5599,247.161,247.4821,7499.0
2024-01-10 13:00:00,254.41,254.63,253.94,254.0,22935.0,247.521,247.735,247.0637,247.1221,22935.0
2024-01-10 13:10:00,254.0,254.0,253.54,253.55,9162.0,247.1221,247.1221,246.6746,246.6843,9162.0
2024-01-10 13:20:00,253.54,253.54,253.2,253.3,6738.0,246.6746,246.6746,246.3438,246.4411,6738.0
2024-01-10 13:30:00,253.27,253.62,253.1,253.33,13487.0,246.4119,246.7524,246.2465,246.4702,13487.0
2024-01-10 13:40:00,253.33,253.98,253.29,253.98,19788.0,246.4702,247.1026,246.4313,247.1026,19788.0
2024-01-10 13:50:00,253.97,254.2,253.93,254.19,8828.0,247.0929,247.3167,247.054,247.307,8828.0
2024-01-10 14:00:00,254.13,254.36,253.99,254.04,24064.0,247.2486,247.4723,247.1124,247.161,24064.0
2024-01-10 14:10:00,254.0,254.54,253.99,254.54,16040.0,247.1221,247.6475,247.1124,247.6475,16040.0
2024-01-10 14:20:00,254.53,254.87,254.42,254.86,11551.0,247.6377,247.9685,247.5307,247.9588,11551.0
2024-01-10 14:30:00,254.81,254.94,254.73,254.9,5271.0,247.9102,248.0366,247.8323,247.9977,5271.0
2024-01-10 14:40:00,254.88,255.08,254.87,255.01,11054.0,247.9783,248.1729,247.9685,248.1047,11054.0
2024-01-10 14:50:00,255.03,255.48,255.02,255.42,12963.0,248.1242,248.562,248.1145,248.5036,12963.0
2024-01-10 15:00:00,255.4,255.65,255.34,255.48,16001.0,248.4842,248.7274,248.4258,248.562,16001.0
2024-01-10 15:10:00,255.43,255.62,255.18,255.41,23606.0,248.5134,248.6982,248.2701,248.4939,23606.0
2024-01-10 15:20:00,255.37,255.52,255.25,255.38,20232.0,248.455,248.6009,248.3382,248.4647,20232.0
2024-01-10 15:30:00,255.35,255.53,255.24,255.28,38492.0,248.4355,248.6107,248.3285,248.3674,38492.0
2024-01-10 15:40:00,255.21,255.22,254.66,254.77,50184.0,248.2993,248.3091,247.7642,247.8712,50184.0
2024-01-10 15:50:00,254.79,254.98,254.11,254.87,197325.0,247.8907,248.0756,247.2291,247.9685,197325.0
2024-01-11 09:30:00,255.0,257.0,254.7,255.67,50930.0,248.095,250.0409,247.8031,248.7469,50930.0
2024-01-11 09:40:00,255.85,256.77,255.32,256.54,31089.0,248.922,249.8171,248.4064,249.5933,31089.0
2024-01-11 09:50:00,256.39,256.84,255.76,256.05,20483.0,249.4474,249.8852,248.8344,249.1166,20483.0
2024-01-11 10:00:00,256.12,256.17,255.09,255.09,21043.0,249.1847,249.2333,248.1826,248.1826,21043.0
2024-01-11 10:10:00,255.15,255.21,254.84,254.99,20309.0,248.241,248.2993,247.9394,248.0853,20309.0
2024-01-11 10:20:00,254.95,255.1,254.67,254.7,16411.0,248.0464,248.1923,247.774,247.8031,16411.0
2024-01-11 10:30:00,254.74,255.05,254.43,254.5,15319.0,247.8421,248.1437,247.5405,247.6086,15319.0
2024-01-11 10:40:00,254.52,254.92,254.38,254.38,13473.0,247.628,248.0172,247.4918,247.4918,13473.0
2024-01-11 10:50:00,254.37,254.96,254.32,254.76,18311.0,247.4821,248.0561,247.4334,247.8615,18311.0
2024-01-11 11:00:00,254.76,254.9,254.43,254.81,17019.0,247.8615,247.9977,247.5405,247.9102,17019.0
2024-01-11 11:10:00,254.84,255.1,254.69,255.05,19105.0,247.9394,248.1923,247.7934,248.1437,19105.0
2024-01-11 11:20:00,255.02,255.34,254.97,255.29,11816.0,248.1145,248.4258,248.0658,248.3772,11816.0
2024-01-11 11:30:00,255.24,255.27,254.95,254.95,14540.0,248.3285,248.3577,248.0464,248.0464,14540.0
2024-01-11 11:40:00,255.02,255.3,255.0,255.21,10478.0,248.1145,248.3869,248.095,248.2993,10478.0
2024-01-11 11:50:00,255.26,255.42,254.92,255.26,15425.0,248.348,248.5036,248.0172,248.348,15425.0
2024-01-11 12:00:00,255.21,255.47,255.18,255.42,15062.0,248.2993,248.5523,248.2701,248.5036,15062.0
2024-01-11 12:10:00,255.46,255.69,255.33,255.39,7251.0,248.5426,248.7663,248.4161,248.4745,7251.0
2024-01-11 12:20:00,255.41,255.41,255.18,255.25,9924.0,248.4939,248.4939,248.2701,248.3382,9924.0
2024-01-11 12:30:00,255.23,255.58,255.18,255.47,21996.0,248.3188,248.6593,248.2701,248.5523,21996.0
2024-01-11 12:40:00,255.42,255.95,255.42,255.88,13450.0,248.5036,249.0193,248.5036,248.9512,13450.0
2024-01-11 12:50:00,255.9,255.95,255.75,255.92,8631.0,248.9706,249.0193,248.8247,248.9901,8631.0
2024-01-11 13:00:00,255.96,256.05,255.85,255.96,11091.0,249.029,249.1166,248.922,249.029,11091.0
2024-01-11 13:10:00,256.01,256.19,255.96,256.04,11858.0,249.0777,249.2528,249.029,249.1069,11858.0
2024-01-11 13:20:00,256.04,256.05,255.67,255.92,10646.0,249.1069,249.1166,248.7469,248.9901,10646.0
2024-01-11 13:30:00,255.95,255.99,255.68,255.78,10203.0,249.0193,249.0582,248.7566,248.8539,10203.0
2024-01-11 13:40:00,255.76,256.05,255.76,255.89,13291.0,248.8344,249.1166,248.8344,248.9609,13291.0
2024-01-11 13:50:00,255.91,256.41,255.89,256.32,13752.0,248.9804,249.4668,248.9609,249.3793,13752.0
2024-01-11 14:00:00,256.36,256.47,256.24,256.28,10935.0,249.4182,249.5252,249.3014,249.3404,10935.0
2024-01-11 14:10:00,256.23,256.45,256.22,256.33,48039.0,249.2917,249.5058,249.282,249.389,48039.0
2024-01-11 14:20:00,256.3,256.4,256.11,256.4,13797.0,249.3598,249.4571,249.175,249.4571,13797.0
2024-01-11 14:30:00,256.44,256.49,256.24,256.45,17793.0,249.496,249.5447,249.3014,249.5058,17793.0
2024-01-11 14:40:00,256.47,256.55,256.13,256.14,23176.0,249.5252,249.603,249.1944,249.2041,23176.0
2024-01-11 14:50:00,256.15,256.62,256.12,256.6,28301.0,249.2139,249.6712,249.1847,249.6517,28301.0
2024-01-11 15:00:00,256.57,256.57,256.25,256.31,28674.0,249.6225,249.6225,249.3112,249.3695,28674.0
2024-01-11 15:10:00,256.3,256.45,256.15,256.21,25043.0,249.3598,249.5058,249.2139,249.2723,25043.0
2024-01-11 15:20:00,256.23,256.53,256.18,256.45,35824.0,249.2917,249.5836,249.2431,249.5058,35824.0
2024-01-11 15:30:00,256.48,256.71,256.31,256.48,32772.0,249.5349,249.7587,249.3695,249.5349,32772.0
2024-01-11 15:40:00,256.48,257.04,256.47,257.04,39217.0,249.5349,250.0798,249.5252,250.0798,39217.0
2024-01-11 15:50:00,256.98,257.76,256.89,257.39,202005.0,250.0214,250.7803,249.9338,250.4203,202005.0
2024-01-12 09:30:00,258.32,259.98,258.32,259.98,24506.0,251.3251,252.9402,251.3251,252.9402,24506.0
2024-01-12 09:40:00,260.0,260.3,258.94,259.63,31086.0,252.9596,253.2515,251.9283,252.5996,31086.0
2024-01-12 09:50:00,259.58,259.9,259.05,259.07,13263.0,252.551,252.8623,252.0354,252.0548,13263.0
2024-01-12 10:00:00,259.2,259.35,258.73,258.73,12399.0,252.1813,252.3272,251.724,251.724,12399.0
2024-01-12 10:10:00,258.79,258.96,257.98,258.13,20651.0,251.7824,251.9478,250.9943,251.1403,20651.0
2024-01-12 10:20:00,258.14,258.27,257.66,258.07,15680.0,251.15,251.2765,250.683,251.0819,15680.0
2024-01-12 10:30:00,258.06,258.37,257.76,257.78,10442.0,251.0722,251.3738,250.7803,250.7997,10442.0
2024-01-12 10:40:00,257.89,257.89,257.49,257.56,10765.0,250.9068,250.9068,250.5176,250.5857,10765.0
2024-01-12 10:50:00,257.63,258.08,257.45,258.05,13475.0,250.6538,251.0916,250.4787,251.0624,13475.0
2024-01-12 11:00:00,258.01,258.33,257.94,258.24,9444.0,251.0235,251.3348,250.9554,251.2473,9444.0
2024-01-12 11:10:00,258.29,258.3,257.98,258.22,9115.0,251.2959,251.3057,250.9943,251.2278,9115.0
2024-01-12 11:20:00,258.23,258.43,258.07,258.31,12745.0,251.2376,251.4321,251.0819,251.3154,12745.0
2024-01-12 11:30:00,258.32,258.52,258.02,258.15,9209.0,251.3251,251.5197,251.0332,251.1597,9209.0
2024-01-12 11:40:00,258.19,258.4,258.06,258.27,9116.0,251.1986,251.403,251.0722,251.2765,9116.0
2024-01-12 11:50:00,258.23,258.42,258.21,258.34,9402.0,251.2376,251.4224,251.2181,251.3446,9402.0
2024-01-12 12:00:00,258.32,258.4,258.09,258.29,9975.0,251.3251,251.403,251.1013,251.2959,9975.0
2024-01-12 12:10:00,258.29,258.5,258.21,258.44,9399.0,251.2959,251.5002,251.2181,251.4419,9399.0
2024-01-12 12:20:00,258.48,258.69,258.21,258.3,8870.0,251.4808,251.6851,251.2181,251.3057,8870.0
2024-01-12 12:30:00,258.4,258.46,258.21,258.31,5376.0,251.403,251.4613,251.2181,251.3154,5376.0
2024-01-12 12:40:00,258.31,258.38,258.12,258.21,6244.0,251.3154,251.3835,251.1305,251.2181,6244.0
2024-01-12 12:50:00,258.27,258.41,258.17,258.25,7784.0,251.2765,251.4127,251.1792,251.257,7784.0
2024-01-12 13:00:00,258.34,258.53,258.28,258.31,10462.0,251.3446,251.5294,251.2862,251.3154,10462.0
2024-01-12 13:10:00,258.36,258.45,258.16,258.35,8919.0,251.364,251.4516,251.1695,251.3543,8919.0
2024-01-12 13:20:00,258.39,258.46,258.28,258.35,7669.0,251.3932,251.4613,251.2862,251.3543,7669.0
2024-01-12 13:30:00,258.36,258.37,258.17,258.29,6407.0,251.364,251.3738,251.1792,251.2959,6407.0
2024-01-12 13:40:00,258.38,258.38,258.19,258.24,10097.0,251.3835,251.3835,251.1986,251.2473,10097.0
2024-01-12 13:50:00,258.2,258.26,258.1,258.25,6280.0,251.2084,251.2667,251.1111,251.257,6280.0
2024-01-12 14:00:00,258.25,258.48,258.24,258.3,16699.0,251.257,251.4808,251.2473,251.3057,16699.0
2024-01-12 14:10:00,258.29,258.49,258.25,258.39,7296.0,251.2959,251.4905,251.257,251.3932,7296.0
2024-01-12 14:20:00,258.41,258.48,258.17,258.44,10822.0,251.4127,251.4808,251.1792,251.4419,10822.0
2024-01-12 14:30:00,258.46,258.48,258.12,258.23,9571.0,251.4613,251.4808,251.1305,251.2376,9571.0
2024-01-12 14:40:00,258.23,258.24,258.03,258.05,9495.0,251.2376,251.2473,251.043,251.0624,9495.0
2024-01-12 14:50:00,258.05,258.14,257.93,258.12,9686.0,251.0624,251.15,250.9457,251.1305,9686.0
2024-01-12 15:00:00,258.1,258.18,257.98,258.06,23356.0,251.1111,251.1889,250.9943,251.0722,23356.0
2024-01-12 15:10:00,258.08,258.37,258.04,258.2,20343.0,251.0916,251.3738,251.0527,251.2084,20343.0
2024-01-12 15:20:00,258.2,258.34,258.07,258.32,19281.0,251.2084,251.3446,251.0819,251.3251,19281.0
2024-01-12 15:30:00,258.3,258.41,257.99,258.27,39185.0,251.3057,251.4127,251.0041,251.2765,39185.0
2024-01-12 15:40:00,258.27,258.54,258.09,258.49,30884.0,251.2765,251.5392,251.1013,251.4905,30884.0
2024-01-12 15:50:00,258.51,258.63,258.0,258.3,141630.0,251.51,251.6267,251.0138,251.3057,141630.0
2024-01-16 09:30:00,259.67,259.96,257.01,258.94,27877.0,252.6386,252.9207,250.0506,251.9283,27877.0
2024-01-16 09:40:00,258.84,259.39,258.64,258.79,8993.0,251.831,252.3661,251.6365,251.7824,8993.0
2024-01-16 09:50:00,258.86,258.87,258.11,258.55,9799.0,251.8505,251.8602,251.1208,251.5489,9799.0
2024-01-16 10:00:00,258.5,259.1,258.29,258.59,12772.0,251.5002,252.084,251.2959,251.5878,12772.0
2024-01-16 10:10:00,258.57,258.63,258.13,258.5,15241.0,251.5683,251.6267,251.1403,251.5002,15241.0
2024-01-16 10:20:00,258.6,259.15,258.6,258.98,9828.0,251.5975,252.1326,251.5975,251.9672,9828.0
2024-01-16 10:30:00,259.1,259.17,258.66,259.0,24593.0,252.084,252.1521,251.6559,251.9867,24593.0
2024-01-16 10:40:00,258.99,259.11,258.68,258.86,6899.0,251.977,252.0937,251.6754,251.8505,6899.0
2024-01-16 10:50:00,258.74,258.81,258.22,258.45,16735.0,251.7337,251.8018,251.2278,251.4516,16735.0
2024-01-16 11:00:00,258.48,258.49,257.61,257.72,19348.0,251.4808,251.4905,250.6343,250.7414,19348.0
2024-01-16 11:10:00,257.67,257.95,257.66,257.9,11316.0,250.6927,250.9651,250.683,250.9165,11316.0
2024-01-16 11:20:00,257.95,258.07,257.38,257.39,12925.0,250.9651,251.0819,250.4106,250.4203,12925.0
2024-01-16 11:30:00,257.5,257.64,257.24,257.28,9578.0,250.5273,250.6635,250.2744,250.3133,9578.0
2024-01-16 11:40:00,257.24,257.7,257.24,257.25,9696.0,250.2744,250.7219,250.2744,250.2841,9696.0
2024-01-16 11:50:00,257.15,257.54,257.14,257.49,8321.0,250.1868,250.5662,250.1771,250.5176,8321.0
2024-01-16 12:00:00,257.49,257.49,256.79,256.91,8331.0,250.5176,250.5176,249.8365,249.9533,8331.0
2024-01-16 12:10:00,256.87,257.08,256.8,257.0,9059.0,249.9144,250.1187,249.8463,250.0409,9059.0
2024-01-16 12:20:00,257.0,257.17,256.71,256.76,7821.0,250.0409,250.2063,249.7587,249.8074,7821.0
2024-01-16 12:30:00,256.76,257.19,256.43,257.16,20884.0,249.8074,250.2257,249.4863,250.1965,20884.0
2024-01-16 12:40:00,257.09,257.15,256.75,256.78,8633.0,250.1284,250.1868,249.7976,249.8268,8633.0
2024-01-16 12:50:00,256.79,256.93,256.75,256.84,4681.0,249.8365,249.9728,249.7976,249.8852,4681.0
2024-01-16 13:00:00,256.82,256.98,256.77,256.98,11160.0,249.8657,250.0214,249.8171,250.0214,11160.0
2024-01-16 13:10:00,256.98,257.21,256.88,257.0,9483.0,250.0214,250.2452,249.9241,250.0409,9483.0
2024-01-16 13:20:00,256.93,256.95,256.7,256.91,6615.0,249.9728,249.9922,249.749,249.9533,6615.0
2024-01-16 13:30:00,256.92,257.02,256.34,256.42,6619.0,249.963,250.0603,249.3987,249.4766,6619.0
2024-01-16 13:40:00,256.16,256.16,255.65,255.83,5741.0,249.2236,249.2236,248.7274,248.9025,5741.0
2024-01-16 13:50:00,255.82,256.2,255.78,255.99,8204.0,248.8928,249.2625,248.8539,249.0582,8204.0
2024-01-16 14:00:00,255.86,255.91,255.57,255.62,4819.0,248.9317,248.9804,248.6496,248.6982,4819.0
2024-01-16 14:10:00,255.63,255.95,255.6,255.88,11466.0,248.708,249.0193,248.6788,248.9512,11466.0
2024-01-16 14:20:00,255.78,255.98,255.61,255.94,7770.0,248.8539,249.0485,248.6885,249.0096,7770.0
2024-01-16 14:30:00,255.88,256.06,255.82,256.01,7294.0,248.9512,249.1263,248.8928,249.0777,7294.0
2024-01-16 14:40:00,255.99,256.25,255.93,256.12,7860.0,249.0582,249.3112,248.9998,249.1847,7860.0
2024-01-16 14:50:00,256.15,256.33,256.07,256.28,10924.0,249.2139,249.389,249.136,249.3404,10924.0
2024-01-16 15:00:00,256.26,256.61,256.11,256.58,12372.0,249.3209,249.6614,249.175,249.6322,12372.0
2024-01-16 15:10:00,256.49,256.67,256.31,256.4,37033.0,249.5447,249.7198,249.3695,249.4571,37033.0
2024-01-16 15:20:00,256.37,256.47,256.04,256.07,16462.0,249.4279,249.5252,249.1069,249.136,16462.0
2024-01-16 15:30:00,256.0,256.21,255.36,255.68,24195.0,249.0679,249.2723,248.4453,248.7566,24195.0
2024-01-16 15:40:00,255.63,255.67,255.21,255.31,22035.0,248.708,248.7469,248.2993,248.3966,22035.0
2024-01-16 15:50:00,255.24,255.7,255.22,255.37,128659.0,248.3285,248.7761,248.3091,248.455,128659.0
2024-01-17 09:30:00,254.43,255.54,253.94,255.25,19679.0,247.5405,248.6204,247.0637,248.3382,19679.0
2024-01-17 09:40:00,255.34,255.65,254.79,254.81,20734.0,248.4258,248.7274,247.8907,247.9102,20734.0
2024-01-17 09:50:00,254.74,255.19,254.44,255.01,7603.0,247.8421,248.2799,247.5502,248.1047,7603.0
2024-01-17 10:00:00,254.97,255.36,254.73,254.73,7278.0,248.0658,248.4453,247.8323,247.8323,7278.0
2024-01-17 10:10:00,254.64,254.81,254.29,254.37,5432.0,247.7448,247.9102,247.4042,247.4821,5432.0
2024-01-17 10:20:00,254.33,254.57,253.95,254.0,11895.0,247.4432,247.6767,247.0735,247.1221,11895.0
2024-01-17 10:30:00,254.15,254.26,253.89,254.11,7781.0,247.268,247.3751,247.0151,247.2291,7781.0
2024-01-17 10:40:00,254.11,254.37,254.05,254.23,4898.0,247.2291,247.4821,247.1707,247.3459,4898.0
2024-01-17 10:50:00,254.26,254.59,254.23,254.53,6373.0,247.3751,247.6961,247.3459,247.6377,6373.0
2024-01-17 11:00:00,254.55,254.84,254.47,254.77,8704.0,247.6572,247.9394,247.5794,247.8712,8704.0
2024-01-17 11:10:00,254.81,254.81,254.53,254.69,6850.0,247.9102,247.9102,247.6377,247.7934,6850.0
2024-01-17 11:20:00,254.7,254.77,254.08,254.08,14337.0,247.8031,247.8712,247.1999,247.1999,14337.0
2024-01-17 11:30:00,254.04,254.61,253.89,254.36,12692.0,247.161,247.7156,247.0151,247.4723,12692.0
2024-01-17 11:40:00,254.41,254.41,253.87,253.97,8496.0,247.521,247.521,246.9956,247.0929,8496.0
2024-01-17 11:50:00,254.02,254.15,253.74,253.75,8869.0,247.1416,247.268,246.8691,246.8789,8869.0
2024-01-17 12:00:00,253.7,253.72,253.37,253.49,5506.0,246.8302,246.8497,246.5092,246.6259,5506.0
2024-01-17 12:10:00,253.53,253.86,253.53,253.76,6205.0,246.6648,246.9859,246.6648,246.8886,6205.0
2024-01-17 12:20:00,253.75,253.79,253.38,253.38,5006.0,246.8789,246.9178,246.5189,246.5189,5006.0
2024-01-17 12:30:00,253.37,253.46,253.26,253.29,5627.0,246.5092,246.5967,246.4021,246.4313,5627.0
2024-01-17 12:40:00,253.34,253.35,252.85,253.1,13702.0,246.48,246.4897,246.0032,246.2465,13702.0
2024-01-17 12:50:00,253.12,253.22,252.84,252.91,16365.0,246.2659,246.3632,245.9935,246.0616,16365.0
2024-01-17 13:00:00,252.85,253.38,252.81,253.28,12331.0,246.0032,246.5189,245.9643,246.4216,12331.0
2024-01-17 13:10:00,253.44,253.44,252.98,253.07,4924.0,246.5773,246.5773,246.1297,246.2173,4924.0
2024-01-17 13:20:00,253.04,253.23,252.91,252.91,12609.0,246.1881,246.3729,246.0616,246.0616,12609.0
2024-01-17 13:30:00,252.87,253.0,252.77,252.91,9449.0,246.0227,246.1492,245.9254,246.0616,9449.0
2024-01-17 13:40:00,252.87,253.04,252.66,252.81,10304.0,246.0227,246.1881,245.8184,245.9643,10304.0
2024-01-17 13:50:00,252.81,253.15,252.77,252.98,7746.0,245.9643,246.2951,245.9254,246.1297,7746.0
2024-01-17 14:00:00,252.98,253.13,252.73,252.88,9099.0,246.1297,246.2757,245.8865,246.0324,9099.0
2024-01-17 14:10:00,252.9,253.01,252.87,252.88,5704.0,246.0519,246.1589,246.0227,246.0324,5704.0
2024-01-17 14:20:00,252.88,252.97,252.68,252.73,8485.0,246.0324,246.12,245.8378,245.8865,8485.0
2024-01-17 14:30:00,252.78,253.18,252.75,253.14,7459.0,245.9351,246.3243,245.9059,246.2854,7459.0
2024-01-17 14:40:00,253.15,253.46,253.08,253.09,11850.0,246.2951,246.5967,246.227,246.2367,11850.0
2024-01-17 14:50:00,253.09,253.29,253.01,253.24,6676.0,246.2367,246.4313,246.1589,246.3827,6676.0
2024-01-17 15:00:00,253.22,253.3,253.11,253.19,6842.0,246.3632,246.4411,246.2562,246.334,6842.0
2024-01-17 15:10:00,253.11,253.25,253.01,253.17,6941.0,246.2562,246.3924,246.1589,246.3146,6941.0
2024-01-17 15:20:00,253.18,253.37,253.11,253.3,12907.0,246.3243,246.5092,246.2562,246.4411,12907.0
2024-01-17 15:30:00,253.3,253.35,252.94,252.99,10771.0,246.4411,246.4897,246.0908,246.1394,10771.0
2024-01-17 15:40:00,253.04,253.13,252.59,252.67,19926.0,246.1881,246.2757,245.7503,245.8281,19926.0
2024-01-17 15:50:00,252.62,252.87,252.44,252.6,105358.0,245.7795,246.0227,245.6043,245.76,105358.0
2024-01-18 09:30:00,251.56,253.0,251.38,252.34,17896.0,244.7482,246.1492,244.573,245.507,17896.0
2024-01-18 09:40:00,252.33,252.33,251.37,251.68,5016.0,245.4973,245.4973,244.5633,244.8649,5016.0
2024-01-18 09:50:00,251.97,252.29,251.77,251.93,3534.0,245.1471,245.4584,244.9525,245.1081,3534.0
2024-01-18 10:00:00,252.12,252.78,252.07,252.24,4522.0,245.293,245.9351,245.2444,245.4098,4522.0
2024-01-18 10:10:00,252.34,252.41,251.91,251.91,1954.0,245.507,245.5752,245.0887,245.0887,1954.0
2024-01-18 10:20:00,251.75,252.65,251.75,252.65,2071.0,244.933,245.8087,244.933,245.8087,2071.0
2024-01-18 10:30:00,252.69,252.81,252.37,252.81,7462.0,245.8476,245.9643,245.5362,245.9643,7462.0
2024-01-18 10:40:00,252.78,252.95,252.64,252.77,2683.0,245.9351,246.1005,245.7989,245.9254,2683.0
2024-01-18 10:50:00,252.66,252.8,252.39,252.39,2745.0,245.8184,245.9546,245.5557,245.5557,2745.0
2024-01-18 11:00:00,252.27,252.28,252.1,252.25,1833.0,245.4389,245.4487,245.2735,245.4195,1833.0
2024-01-18 11:10:00,252.16,252.48,251.96,252.34,5965.0,245.3319,245.6433,245.1373,245.507,5965.0
2024-01-18 11:20:00,252.38,252.74,252.24,252.74,7681.0,245.546,245.8962,245.4098,245.8962,7681.0
2024-01-18 11:30:00,252.83,253.24,252.75,253.19,8390.0,245.9838,246.3827,245.9059,246.334,8390.0
2024-01-18 11:40:00,253.12,253.43,253.07,253.17,19442.0,246.2659,246.5675,246.2173,246.3146,19442.0
2024-01-18 11:50:00,253.23,253.57,253.22,253.46,17379.0,246.3729,246.7037,246.3632,246.5967,17379.0
2024-01-18 12:00:00,253.57,253.57,252.69,252.77,11326.0,246.7037,246.7037,245.8476,245.9254,11326.0
2024-01-18 12:10:00,252.9,253.03,252.72,252.84,5274.0,246.0519,246.1784,245.8768,245.9935,5274.0
2024-01-18 12:20:00,252.84,253.01,252.82,252.82,1926.0,245.9935,246.1589,245.974,245.974,1926.0
2024-01-18 12:30:00,252.72,252.97,252.7,252.97,4484.0,245.8768,246.12,245.8573,246.12,4484.0
2024-01-18 12:40:00,252.93,253.16,252.93,252.94,4053.0,246.0811,246.3048,246.0811,246.0908,4053.0
2024-01-18 12:50:00,252.95,253.03,252.86,252.9,1208.0,246.1005,246.1784,246.013,246.0519,1208.0
2024-01-18 13:00:00,252.92,253.36,252.82,253.35,3463.0,246.0713,246.4994,245.974,246.4897,3463.0
2024-01-18 13:10:00,253.39,253.66,253.35,253.45,5631.0,246.5286,246.7913,246.4897,246.587,5631.0
2024-01-18 13:20:00,253.59,254.11,253.5,253.93,17337.0,246.7232,247.2291,246.6356,247.054,17337.0
2024-01-18 13:30:00,253.87,254.06,253.86,253.98,2445.0,246.9956,247.1805,246.9859,247.1026,2445.0
2024-01-18 13:40:00,254.01,254.05,253.51,253.87,8676.0,247.1318,247.1707,246.6454,246.9956,8676.0
2024-01-18 13:50:00,253.92,254.04,253.61,253.62,6656.0,247.0443,247.161,246.7427,246.7524,6656.0
2024-01-18 14:00:00,253.55,253.9,253.53,253.85,6808.0,246.6843,247.0248,246.6648,246.9762,6808.0
2024-01-18 14:10:00,253.84,254.08,253.75,253.75,5686.0,246.9664,247.1999,246.8789,246.8789,5686.0
2024-01-18 14:20:00,253.83,254.05,253.71,253.97,3792.0,246.9567,247.1707,246.8399,247.0929,3792.0
2024-01-18 14:30:00,254.08,254.11,253.93,253.94,2784.0,247.1999,247.2291,247.054,247.0637,2784.0
2024-01-18 14:40:00,254.01,254.02,253.5,253.75,7580.0,247.1318,247.1416,246.6356,246.8789,7580.0
2024-01-18 14:50:00,253.79,254.1,253.79,253.89,3563.0,246.9178,247.2194,246.9178,247.0151,3563.0
2024-01-18 15:00:00,253.98,254.14,253.95,254.11,6394.0,247.1026,247.2583,247.0735,247.2291,6394.0
2024-01-18 15:10:00,254.07,254.16,254.0,254.0,6229.0,247.1902,247.2778,247.1221,247.1221,6229.0
2024-01-18 15:20:00,254.05,254.44,254.04,254.35,11403.0,247.1707,247.5502,247.161,247.4626,11403.0
2024-01-18 15:30:00,254.39,254.45,253.81,253.96,9580.0,247.5015,247.5599,246.9372,247.0832,9580.0
2024-01-18 15:40:00,253.73,253.93,253.64,253.75,11618.0,246.8594,247.054,246.7718,246.8789,11618.0
2024-01-18 15:50:00,253.76,253.92,253.45,253.58,60308.0,246.8886,247.0443,246.587,246.7135,60308.0
2024-01-19 09:30:00,254.5,255.94,252.31,252.31,58766.0,247.6086,249.0096,245.4779,245.4779,58766.0
2024-01-19 09:40:00,252.43,252.86,251.33,252.58,9225.0,245.5946,246.013,244.5244,245.7405,9225.0
2024-01-19 09:50:00,252.75,253.36,252.3,253.24,8389.0,245.9059,246.4994,245.4681,246.3827,8389.0
2024-01-19 10:00:00,253.5,253.72,252.8,253.41,9552.0,246.6356,246.8497,245.9546,246.5481,9552.0
2024-01-19 10:10:00,253.2,253.32,252.58,253.32,5680.0,246.3438,246.4605,245.7405,246.4605,5680.0
2024-01-19 10:20:00,253.31,253.75,252.86,253.52,7667.0,246.4508,246.8789,246.013,246.6551,7667.0
2024-01-19 10:30:00,253.44,253.75,253.09,253.15,9802.0,246.5773,246.8789,246.2367,246.2951,9802.0
2024-01-19 10:40:00,253.11,253.76,253.03,253.36,13172.0,246.2562,246.8886,246.1784,246.4994,13172.0
2024-01-19 10:50:00,253.21,253.55,253.11,253.36,5796.0,246.3535,246.6843,246.2562,246.4994,5796.0
2024-01-19 11:00:00,253.42,253.87,253.31,253.78,7476.0,246.5578,246.9956,246.4508,246.9081,7476.0
2024-01-19 11:10:00,253.91,253.99,253.6,253.73,7714.0,247.0345,247.1124,246.7329,246.8594,7714.0
2024-01-19 11:20:00,253.64,254.13,253.63,254.06,4981.0,246.7718,247.2486,246.7621,247.1805,4981.0
2024-01-19 11:30:00,254.01,254.37,253.95,254.28,6491.0,247.1318,247.4821,247.0735,247.3945,6491.0
2024-01-19 11:40:00,254.36,254.61,254.15,254.29,10126.0,247.4723,247.7156,247.268,247.4042,10126.0
2024-01-19 11:50:00,254.3,254.58,254.17,254.32,9367.0,247.414,247.6864,247.2875,247.4334,9367.0
2024-01-19 12:00:00,254.31,254.56,254.1,254.56,21496.0,247.4237,247.6669,247.2194,247.6669,21496.0
2024-01-19 12:10:00,254.34,254.57,254.21,254.3,5608.0,247.4529,247.6767,247.3264,247.414,5608.0
2024-01-19 12:20:00,254.34,254.44,254.18,254.41,3626.0,247.4529,247.5502,247.2972,247.521,3626.0
2024-01-19 12:30:00,254.4,254.91,254.31,254.39,6701.0,247.5113,248.0075,247.4237,247.5015,6701.0
2024-01-19 12:40:00,254.27,254.56,254.26,254.39,3174.0,247.3848,247.6669,247.3751,247.5015,3174.0
2024-01-19 12:50:00,254.5,254.77,254.41,254.77,4984.0,247.6086,247.8712,247.521,247.8712,4984.0
2024-01-19 13:00:00,254.77,254.84,254.53,254.61,4304.0,247.8712,247.9394,247.6377,247.7156,4304.0
2024-01-19 13:10:00,254.61,255.07,254.59,254.86,14286.0,247.7156,248.1631,247.6961,247.9588,14286.0
2024-01-19 13:20:00,254.85,255.06,254.72,254.77,9942.0,247.9491,248.1534,247.8226,247.8712,9942.0
2024-01-19 13:30:00,254.77,254.97,254.7,254.7,25098.0,247.8712,248.0658,247.8031,247.8031,25098.0
2024-01-19 13:40:00,254.77,254.77,254.27,254.28,28410.0,247.8712,247.8712,247.3848,247.3945,28410.0
2024-01-19 13:50:00,254.34,254.35,254.08,254.21,3474.0,247.4529,247.4626,247.1999,247.3264,3474.0
2024-01-19 14:00:00,254.29,254.29,254.15,254.29,4127.0,247.4042,247.4042,247.268,247.4042,4127.0
2024-01-19 14:10:00,254.23,254.54,254.22,254.26,6379.0,247.3459,247.6475,247.3361,247.3751,6379.0
2024-01-19 14:20:00,254.31,254.67,254.24,254.39,12617.0,247.4237,247.774,247.3556,247.5015,12617.0
2024-01-19 14:30:00,254.28,254.65,254.15,254.6,16713.0,247.3945,247.7545,247.268,247.7058,16713.0
2024-01-19 14:40:00,254.71,254.81,254.23,254.46,10248.0,247.8129,247.9102,247.3459,247.5696,10248.0
2024-01-19 14:50:00,254.43,254.78,254.24,254.78,7608.0,247.5405,247.881,247.3556,247.881,7608.0
2024-01-19 15:00:00,254.81,255.0,254.51,254.63,10551.0,247.9102,248.095,247.6183,247.735,10551.0
2024-01-19 15:10:00,254.63,255.01,254.51,254.65,26596.0,247.735,248.1047,247.6183,247.7545,26596.0
2024-01-19 15:20:00,254.65,254.67,254.21,254.31,5957.0,247.7545,247.774,247.3264,247.4237,5957.0
2024-01-19 15:30:00,254.27,254.29,253.88,253.95,14687.0,247.3848,247.4042,247.0053,247.0735,14687.0
2024-01-19 15:40:00,253.9,254.06,253.84,254.04,21894.0,247.0248,247.1805,246.9664,247.161,21894.0
2024-01-19 15:50:00,253.95,253.98,253.57,253.89,69059.0,247.0735,247.1026,246.7037,247.0151,69059.0
2024-01-22 09:30:00,254.38,254.78,252.89,254.07,37416.0,247.4918,247.881,246.0422,247.1902,37416.0
2024-01-22 09:40:00,254.26,254.96,253.87,254.64,7876.0,247.3751,248.0561,246.9956,247.7448,7876.0
2024-01-22 09:50:00,254.91,255.13,254.52,254.52,6447.0,248.0075,248.2215,247.628,247.628,6447.0
2024-01-22 10:00:00,254.53,255.37,254.19,255.09,16980.0,247.6377,248.455,247.307,248.1826,16980.0
2024-01-22 10:10:00,255.02,255.15,253.74,253.84,18875.0,248.1145,248.241,246.8691,246.9664,18875.0
2024-01-22 10:20:00,253.8,254.03,253.33,253.5,14403.0,246.9275,247.1513,246.4702,246.6356,14403.0
2024-01-22 10:30:00,253.38,253.56,252.69,252.72,6791.0,246.5189,246.694,245.8476,245.8768,6791.0
2024-01-22 10:40:00,252.84,253.16,252.66,253.16,6908.0,245.9935,246.3048,245.8184,246.3048,6908.0
2024-01-22 10:50:00,252.97,253.28,252.9,253.02,4976.0,246.12,246.4216,246.0519,246.1686,4976.0
2024-01-22 11:00:00,253.16,253.16,252.81,252.81,6493.0,246.3048,246.3048,245.9643,245.9643,6493.0
2024-01-22 11:10:00,252.94,253.02,252.79,252.98,8615.0,246.0908,246.1686,245.9449,246.1297,8615.0
2024-01-22 11:20:00,253.07,253.1,252.74,252.98,11994.0,246.2173,246.2465,245.8962,246.1297,11994.0
2024-01-22 11:30:00,253.03,253.1,252.59,252.83,10047.0,246.1784,246.2465,245.7503,245.9838,10047.0
2024-01-22 11:40:00,252.82,252.86,252.3,252.31,7971.0,245.974,246.013,245.4681,245.4779,7971.0
2024-01-22 11:50:00,252.18,252.33,252.02,252.03,10991.0,245.3514,245.4973,245.1957,245.2054,10991.0
2024-01-22 12:00:00,252.2,252.33,251.9,252.06,6324.0,245.3708,245.4973,245.079,245.2346,6324.0
2024-01-22 12:10:00,251.96,252.22,251.9,252.22,3770.0,245.1373,245.3903,245.079,245.3903,3770.0
2024-01-22 12:20:00,252.18,252.42,252.18,252.27,2968.0,245.3514,245.5849,245.3514,245.4389,2968.0
2024-01-22 12:30:00,252.38,252.54,252.1,252.21,5497.0,245.546,245.7016,245.2735,245.3806,5497.0
2024-01-22 12:40:00,252.09,252.2,251.9,252.03,2879.0,245.2638,245.3708,245.079,245.2054,2879.0
2024-01-22 12:50:00,252.02,252.02,251.75,251.95,7269.0,245.1957,245.1957,244.933,245.1276,7269.0
2024-01-22 13:00:00,251.91,252.21,251.91,252.01,4558.0,245.0887,245.3806,245.0887,245.186,4558.0
2024-01-22 13:10:00,251.96,252.26,251.96,252.17,7472.0,245.1373,245.4292,245.1373,245.3416,7472.0
2024-01-22 13:20:00,252.17,252.34,251.82,252.13,8073.0,245.3416,245.507,245.0011,245.3027,8073.0
2024-01-22 13:30:00,252.05,252.35,251.98,252.28,2809.0,245.2249,245.5168,245.1568,245.4487,2809.0
2024-01-22 13:40:00,252.15,252.64,252.1,252.47,5918.0,245.3222,245.7989,245.2735,245.6335,5918.0
2024-01-22 13:50:00,252.37,252.76,252.37,252.62,2558.0,245.5362,245.9157,245.5362,245.7795,2558.0
2024-01-22 14:00:00,252.6,252.72,252.57,252.66,3344.0,245.76,245.8768,245.7308,245.8184,3344.0
2024-01-22 14:10:00,252.52,252.67,252.42,252.59,5198.0,245.6822,245.8281,245.5849,245.7503,5198.0
2024-01-22 14:20:00,252.67,252.99,252.58,252.98,3200.0,245.8281,246.1394,245.7405,246.1297,3200.0
2024-01-22 14:30:00,253.0,253.08,252.84,253.02,4848.0,246.1492,246.227,245.9935,246.1686,4848.0
2024-01-22 14:40:00,253.01,253.02,252.75,252.88,3931.0,246.1589,246.1686,245.9059,246.0324,3931.0
2024-01-22 14:50:00,252.88,252.97,252.79,252.94,4738.0,246.0324,246.12,245.9449,246.0908,4738.0
2024-01-22 15:00:00,252.97,252.99,252.58,252.73,6203.0,246.12,246.1394,245.7405,245.8865,6203.0
2024-01-22 15:10:00,252.75,252.86,252.54,252.55,4254.0,245.9059,246.013,245.7016,245.7114,4254.0
2024-01-22 15:20:00,252.57,252.66,252.34,252.34,3757.0,245.7308,245.8184,245.507,245.507,3757.0
2024-01-22 15:30:00,252.36,252.55,252.26,252.32,9279.0,245.5265,245.7114,245.4292,245.4876,9279.0
2024-01-22 15:40:00,252.34,252.48,251.97,252.05,12557.0,245.507,245.6433,245.1471,245.2249,12557.0
2024-01-22 15:50:00,252.05,252.25,251.53,251.67,83576.0,245.2249,245.4195,244.719,244.8552,83576.0
2024-01-23 09:30:00,251.18,252.11,250.9,251.09,15538.0,244.3785,245.2833,244.106,244.2909,15538.0
2024-01-23 09:40:00,251.09,251.58,250.93,250.96,7682.0,244.2909,244.7676,244.1352,244.1644,7682.0
2024-01-23 09:50:00,251.19,251.9,250.95,251.51,13735.0,244.3882,245.079,244.1547,244.6995,13735.0
2024-01-23 10:00:00,251.63,251.73,251.23,251.53,6035.0,244.8163,244.9136,244.4271,244.719,6035.0
2024-01-23 10:10:00,251.54,251.84,251.26,251.72,6960.0,244.7287,245.0206,244.4563,244.9038,6960.0
2024-01-23 10:20:00,251.74,252.19,251.3,251.55,11179.0,244.9233,245.3611,244.4952,244.7384,11179.0
2024-01-23 10:30:00,251.54,251.54,251.18,251.47,4016.0,244.7287,244.7287,244.3785,244.6606,4016.0
2024-01-23 10:40:00,251.32,251.38,251.16,251.34,4173.0,244.5147,244.573,244.359,244.5341,4173.0
2024-01-23 10:50:00,251.33,251.56,251.18,251.32,5141.0,244.5244,244.7482,244.3785,244.5147,5141.0
2024-01-23 11:00:00,251.31,251.58,251.25,251.55,4282.0,244.5049,244.7676,244.4466,244.7384,4282.0
2024-01-23 11:10:00,251.57,251.89,251.51,251.79,5275.0,244.7579,245.0692,244.6995,244.9719,5275.0
2024-01-23 11:20:00,251.79,252.1,251.59,252.1,17873.0,244.9719,245.2735,244.7774,245.2735,17873.0
2024-01-23 11:30:00,252.14,252.77,252.13,252.77,2400.0,245.3125,245.9254,245.3027,245.9254,2400.0
2024-01-23 11:40:00,252.68,252.94,252.65,252.89,6170.0,245.8378,246.0908,245.8087,246.0422,6170.0
2024-01-23 11:50:00,252.97,253.09,252.76,252.86,9223.0,246.12,246.2367,245.9157,246.013,9223.0
2024-01-23 12:00:00,252.81,252.84,252.65,252.67,3817.0,245.9643,245.9935,245.8087,245.8281,3817.0
2024-01-23 12:10:00,252.71,252.8,252.58,252.6,2300.0,245.867,245.9546,245.7405,245.76,2300.0
2024-01-23 12:20:00,252.69,252.78,252.64,252.67,6249.0,245.8476,245.9351,245.7989,245.8281,6249.0
2024-01-23 12:30:00,252.75,252.83,252.54,252.54,3357.0,245.9059,245.9838,245.7016,245.7016,3357.0
2024-01-23 12:40:00,252.59,252.96,252.59,252.92,2413.0,245.7503,246.1103,245.7503,246.0713,2413.0
2024-01-23 12:50:00,252.9,252.9,252.62,252.71,7127.0,246.0519,246.0519,245.7795,245.867,7127.0
2024-01-23 13:00:00,252.6,252.68,252.55,252.58,2951.0,245.76,245.8378,245.7114,245.7405,2951.0
2024-01-23 13:10:00,252.54,252.59,252.41,252.44,13381.0,245.7016,245.7503,245.5752,245.6043,13381.0
2024-01-23 13:20:00,252.47,252.6,252.46,252.48,3851.0,245.6335,245.76,245.6238,245.6433,3851.0
2024-01-23 13:30:00,252.49,252.75,252.49,252.75,6082.0,245.653,245.9059,245.653,245.9059,6082.0
2024-01-23 13:40:00,252.8,252.81,252.49,252.58,3540.0,245.9546,245.9643,245.653,245.7405,3540.0
2024-01-23 13:50:00,252.54,252.59,252.44,252.56,1800.0,245.7016,245.7503,245.6043,245.7211,1800.0
2024-01-23 14:00:00,252.5,252.55,252.25,252.35,4055.0,245.6627,245.7114,245.4195,245.5168,4055.0
2024-01-23 14:10:00,252.41,252.7,252.41,252.62,2832.0,245.5752,245.8573,245.5752,245.7795,2832.0
2024-01-23 14:20:00,252.67,252.73,252.58,252.73,7209.0,245.8281,245.8865,245.7405,245.8865,7209.0
2024-01-23 14:30:00,252.73,253.09,252.73,253.03,8028.0,245.8865,246.2367,245.8865,246.1784,8028.0
2024-01-23 14:40:00,253.07,253.25,252.93,253.18,5077.0,246.2173,246.3924,246.0811,246.3243,5077.0
2024-01-23 14:50:00,253.21,253.21,253.04,253.06,4464.0,246.3535,246.3535,246.1881,246.2076,4464.0
2024-01-23 15:00:00,253.03,253.05,252.82,252.92,6687.0,246.1784,246.1978,245.974,246.0713,6687.0
2024-01-23 15:10:00,252.96,253.05,252.77,252.92,16410.0,246.1103,246.1978,245.9254,246.0713,16410.0
2024-01-23 15:20:00,252.92,253.02,252.58,252.64,7622.0,246.0713,246.1686,245.7405,245.7989,7622.0
2024-01-23 15:30:00,252.64,252.88,252.56,252.82,12852.0,245.7989,246.0324,245.7211,245.974,12852.0
2024-01-23 15:40:00,252.82,253.02,252.76,252.95,20602.0,245.974,246.1686,245.9157,246.1005,20602.0
2024-01-23 15:50:00,252.95,253.09,252.71,252.94,72298.0,246.1005,246.2367,245.867,246.0908,72298.0
2024-01-24 09:30:00,252.04,252.85,250.99,251.72,13925.0,245.2152,246.0032,244.1936,244.9038,13925.0
2024-01-24 09:40:00,251.84,252.14,251.67,251.91,4126.0,245.0206,245.3125,244.8552,245.0887,4126.0
2024-01-24 09:50:00,251.75,252.47,251.5,252.12,40628.0,244.933,245.6335,244.6898,245.293,40628.0
2024-01-24 10:00:00,252.27,252.44,251.44,251.55,11031.0,245.4389,245.6043,244.6314,244.7384,11031.0
2024-01-24 10:10:00,251.4,251.99,251.35,251.63,20320.0,244.5925,245.1665,244.5439,244.8163,20320.0
2024-01-24 10:20:00,251.5,252.04,251.3,251.86,16086.0,244.6898,245.2152,244.4952,245.04,16086.0
2024-01-24 10:30:00,252.04,252.04,251.78,251.8,9677.0,245.2152,245.2152,244.9622,244.9817,9677.0
2024-01-24 10:40:00,251.82,251.88,251.54,251.55,4660.0,245.0011,245.0595,244.7287,244.7384,4660.0
2024-01-24 10:50:00,251.55,251.55,250.81,251.04,25415.0,244.7384,244.7384,244.0185,244.2422,25415.0
2024-01-24 11:00:00,250.98,251.5,250.77,250.77,5960.0,244.1839,244.6898,243.9796,243.9796,5960.0
2024-01-24 11:10:00,250.77,251.05,250.74,250.92,5233.0,243.9796,244.252,243.9504,244.1255,5233.0
2024-01-24 11:20:00,250.88,251.23,250.88,251.04,9349.0,244.0866,244.4271,244.0866,244.2422,9349.0
2024-01-24 11:30:00,251.06,251.13,250.74,250.74,3852.0,244.2617,244.3298,243.9504,243.9504,3852.0
2024-01-24 11:40:00,250.75,250.9,250.11,250.19,5876.0,243.9601,244.106,243.3374,243.4153,5876.0
2024-01-24 11:50:00,250.29,250.31,249.93,250.31,14680.0,243.5126,243.532,243.1623,243.532,14680.0
2024-01-24 12:00:00,250.35,250.45,250.22,250.44,30871.0,243.5709,243.6682,243.4445,243.6585,30871.0
2024-01-24 12:10:00,250.44,250.44,250.08,250.12,55270.0,243.6585,243.6585,243.3082,243.3472,55270.0
2024-01-24 12:20:00,250.11,250.25,250.01,250.14,9683.0,243.3374,243.4736,243.2401,243.3666,9683.0
2024-01-24 12:30:00,250.14,250.14,249.76,249.84,5205.0,243.3666,243.3666,242.9969,243.0747,5205.0
2024-01-24 12:40:00,249.84,249.85,249.7,249.76,4307.0,243.0747,243.0845,242.9385,242.9969,4307.0
2024-01-24 12:50:00,249.84,250.3,249.81,250.3,2742.0,243.0747,243.5223,243.0456,243.5223,2742.0
2024-01-24 13:00:00,250.46,250.46,249.98,250.12,8816.0,243.678,243.678,243.211,243.3472,8816.0
2024-01-24 13:10:00,250.11,250.19,249.87,249.87,3572.0,243.3374,243.4153,243.1039,243.1039,3572.0
2024-01-24 13:20:00,249.8,249.8,249.29,249.51,10108.0,243.0358,243.0358,242.5396,242.7537,10108.0
2024-01-24 13:30:00,249.43,249.43,249.09,249.23,6426.0,242.6758,242.6758,242.3451,242.4813,6426.0
2024-01-24 13:40:00,249.19,249.49,249.09,249.4,10506.0,242.4423,242.7342,242.3451,242.6467,10506.0
2024-01-24 13:50:00,249.4,249.61,249.29,249.42,4580.0,242.6467,242.851,242.5396,242.6661,4580.0
2024-01-24 14:00:00,249.42,249.48,249.01,249.12,5111.0,242.6661,242.7245,242.2672,242.3742,5111.0
2024-01-24 14:10:00,249.13,249.51,249.13,249.39,14754.0,242.384,242.7537,242.384,242.6369,14754.0
2024-01-24 14:20:00,249.39,249.43,249.16,249.42,8672.0,242.6369,242.6758,242.4132,242.6661,8672.0
2024-01-24 14:30:00,249.42,249.56,249.18,249.3,11930.0,242.6661,242.8023,242.4326,242.5494,11930.0
2024-01-24 14:40:00,249.36,249.64,249.33,249.42,9219.0,242.6077,242.8802,242.5786,242.6661,9219.0
2024-01-24 14:50:00,249.39,249.43,249.12,249.24,12477.0,242.6369,242.6758,242.3742,242.491,12477.0
2024-01-24 15:00:00,249.13,249.14,248.49,248.9,10210.0,242.384,242.3937,241.7613,242.1602,10210.0
2024-01-24 15:10:00,248.91,248.91,248.4,248.48,9713.0,242.1699,242.1699,241.6737,241.7516,9713.0
2024-01-24 15:20:00,248.53,248.69,248.37,248.67,9836.0,241.8002,241.9559,241.6445,241.9364,9836.0
2024-01-24 15:30:00,248.67,248.84,248.47,248.47,18407.0,241.9364,242.1018,241.7418,241.7418,18407.0
2024-01-24 15:40:00,248.46,248.51,247.92,247.94,25173.0,241.7321,241.7808,241.2067,241.2262,25173.0
2024-01-24 15:50:00,247.91,247.97,247.29,247.41,91708.0,241.197,241.2554,240.5938,240.7105,91708.0
2024-01-25 09:30:00,248.7,249.41,248.52,249.0,16688.0,241.9656,242.6564,241.7905,242.2575,16688.0
2024-01-25 09:40:00,249.05,249.56,248.83,249.56,2354.0,242.3061,242.8023,242.0921,242.8023,2354.0
2024-01-25 09:50:00,249.32,249.44,248.93,249.31,4585.0,242.5688,242.6856,242.1894,242.5591,4585.0
2024-01-25 10:00:00,249.19,249.51,248.8,249.43,4090.0,242.4423,242.7537,242.0629,242.6758,4090.0
2024-01-25 10:10:00,249.32,249.6,249.15,249.6,10670.0,242.5688,242.8412,242.4034,242.8412,10670.0
2024-01-25 10:20:00,249.65,249.91,249.08,249.23,7433.0,242.8899,243.1428,242.3353,242.4813,7433.0
2024-01-25 10:30:00,249.12,249.39,248.7,248.71,5999.0,242.3742,242.6369,241.9656,241.9753,5999.0
2024-01-25 10:40:00,248.73,248.73,248.25,248.42,5206.0,241.9948,241.9948,241.5278,241.6932,5206.0
2024-01-25 10:50:00,248.34,248.74,248.34,248.59,5816.0,241.6154,242.0045,241.6154,241.8586,5816.0
2024-01-25 11:00:00,248.7,248.92,248.61,248.72,8099.0,241.9656,242.1797,241.878,241.9851,8099.0
2024-01-25 11:10:00,248.73,249.22,248.73,249.15,6049.0,241.9948,242.4715,241.9948,242.4034,6049.0
2024-01-25 11:20:00,249.07,249.33,249.0,249.24,8735.0,242.3256,242.5786,242.2575,242.491,8735.0
2024-01-25 11:30:00,249.39,249.44,249.2,249.43,3620.0,242.6369,242.6856,242.4521,242.6758,3620.0
2024-01-25 11:40:00,249.4,249.4,249.04,249.31,4224.0,242.6467,242.6467,242.2964,242.5591,4224.0
2024-01-25 11:50:00,249.34,249.45,249.13,249.45,3603.0,242.5883,242.6953,242.384,242.6953,3603.0
2024-01-25 12:00:00,249.4,249.55,249.08,249.4,6832.0,242.6467,242.7926,242.3353,242.6467,6832.0
2024-01-25 12:10:00,249.44,249.67,249.36,249.58,9024.0,242.6856,242.9093,242.6077,242.8218,9024.0
2024-01-25 12:20:00,249.66,249.79,249.52,249.52,9954.0,242.8996,243.0261,242.7634,242.7634,9954.0
2024-01-25 12:30:00,249.61,249.61,249.24,249.38,4085.0,242.851,242.851,242.491,242.6272,4085.0
2024-01-25 12:40:00,249.46,249.46,249.25,249.36,6047.0,242.705,242.705,242.5007,242.6077,6047.0
2024-01-25 12:50:00,249.28,249.29,249.16,249.26,4490.0,242.5299,242.5396,242.4132,242.5104,4490.0
2024-01-25 13:00:00,249.26,249.54,249.25,249.52,9133.0,242.5104,242.7829,242.5007,242.7634,9133.0
2024-01-25 13:10:00,249.45,249.5,249.19,249.33,5215.0,242.6953,242.7439,242.4423,242.5786,5215.0
2024-01-25 13:20:00,249.37,249.7,249.35,249.44,17978.0,242.6175,242.9385,242.598,242.6856,17978.0
2024-01-25 13:30:00,249.6,249.61,249.38,249.52,2842.0,242.8412,242.851,242.6272,242.7634,2842.0
2024-01-25 13:40:00,249.54,249.83,249.54,249.68,15962.0,242.7829,243.065,242.7829,242.9191,15962.0
2024-01-25 13:50:00,249.63,249.78,249.58,249.76,6926.0,242.8704,243.0164,242.8218,242.9969,6926.0
2024-01-25 14:00:00,249.65,249.65,249.3,249.53,11747.0,242.8899,242.8899,242.5494,242.7731,11747.0
2024-01-25 14:10:00,249.53,249.53,248.87,249.0,9400.0,242.7731,242.7731,242.131,242.2575,9400.0
2024-01-25 14:20:00,249.02,249.4,249.01,249.19,6785.0,242.2769,242.6467,242.2672,242.4423,6785.0
2024-01-25 14:30:00,249.18,249.3,248.73,248.92,6404.0,242.4326,242.5494,241.9948,242.1797,6404.0
2024-01-25 14:40:00,248.89,249.0,248.72,248.81,4560.0,242.1505,242.2575,241.9851,242.0726,4560.0
2024-01-25 14:50:00,248.72,248.75,248.4,248.45,8331.0,241.9851,242.0143,241.6737,241.7224,8331.0
2024-01-25 15:00:00,248.4,248.67,248.4,248.54,8313.0,241.6737,241.9364,241.6737,241.8099,8313.0
2024-01-25 15:10:00,248.58,249.05,248.54,249.04,16763.0,241.8489,242.3061,241.8099,242.2964,16763.0
2024-01-25 15:20:00,249.05,249.33,248.89,249.13,25216.0,242.3061,242.5786,242.1505,242.384,25216.0
2024-01-25 15:30:00,249.19,249.54,249.19,249.34,10868.0,242.4423,242.7829,242.4423,242.5883,10868.0
2024-01-25 15:40:00,249.4,249.46,249.0,249.01,11575.0,242.6467,242.705,242.2575,242.2672,11575.0
2024-01-25 15:50:00,249.1,250.27,249.0,250.21,102136.0,242.3548,243.4931,242.2575,243.4347,102136.0
2024-01-26 09:30:00,251.42,251.57,250.66,251.47,10074.0,244.612,244.7579,243.8725,244.6606,10074.0
2024-01-26 09:40:00,251.47,251.93,251.03,251.27,5912.0,244.6606,245.1081,244.2325,244.466,5912.0
2024-01-26 09:50:00,251.0,251.35,250.7,250.76,10211.0,244.2033,244.5439,243.9115,243.9698,10211.0
2024-01-26 10:00:00,250.97,251.42,250.64,250.7,3644.0,244.1741,244.612,243.8531,243.9115,3644.0
2024-01-26 10:10:00,250.95,251.11,250.3,250.3,8811.0,244.1547,244.3104,243.5223,243.5223,8811.0
2024-01-26 10:20:00,250.48,250.64,250.13,250.13,10570.0,243.6974,243.8531,243.3569,243.3569,10570.0
2024-01-26 10:30:00,250.11,250.41,249.84,250.29,13603.0,243.3374,243.6293,243.0747,243.5126,13603.0
2024-01-26 10:40:00,250.33,250.66,250.23,250.66,10328.0,243.5515,243.8725,243.4542,243.8725,10328.0
2024-01-26 10:50:00,250.66,250.93,250.46,250.89,5477.0,243.8725,244.1352,243.678,244.0963,5477.0
2024-01-26 11:00:00,251.02,251.08,250.71,250.89,19725.0,244.2228,244.2812,243.9212,244.0963,19725.0
2024-01-26 11:10:00,250.87,251.12,250.87,250.96,16876.0,244.0769,244.3201,244.0769,244.1644,16876.0
2024-01-26 11:20:00,251.0,251.18,250.8,250.84,17321.0,244.2033,244.3785,244.0087,244.0477,17321.0
2024-01-26 11:30:00,250.84,250.84,250.58,250.58,5460.0,244.0477,244.0477,243.7947,243.7947,5460.0
2024-01-26 11:40:00,250.5,250.64,250.36,250.41,3772.0,243.7169,243.8531,243.5807,243.6293,3772.0
2024-01-26 11:50:00,250.41,250.77,250.31,250.65,6909.0,243.6293,243.9796,243.532,243.8628,6909.0
2024-01-26 12:00:00,250.67,250.67,250.47,250.54,19545.0,243.8823,243.8823,243.6877,243.7558,19545.0
2024-01-26 12:10:00,250.45,250.68,250.19,250.19,25326.0,243.6682,243.892,243.4153,243.4153,25326.0
2024-01-26 12:20:00,250.18,250.22,249.95,250.12,8536.0,243.4055,243.4445,243.1818,243.3472,8536.0
2024-01-26 12:30:00,250.12,250.29,249.98,250.13,21854.0,243.3472,243.5126,243.211,243.3569,21854.0
2024-01-26 12:40:00,250.13,250.17,249.83,249.83,12273.0,243.3569,243.3958,243.065,243.065,12273.0
2024-01-26 12:50:00,249.85,249.93,249.5,249.5,6361.0,243.0845,243.1623,242.7439,242.7439,6361.0
2024-01-26 13:00:00,249.48,249.48,249.14,249.3,8331.0,242.7245,242.7245,242.3937,242.5494,8331.0
2024-01-26 13:10:00,249.21,249.44,249.18,249.3,11525.0,242.4618,242.6856,242.4326,242.5494,11525.0
2024-01-26 13:20:00,249.3,249.61,249.29,249.61,10649.0,242.5494,242.851,242.5396,242.851,10649.0
2024-01-26 13:30:00,249.6,249.81,249.56,249.69,13022.0,242.8412,243.0456,242.8023,242.9288,13022.0
2024-01-26 13:40:00,249.69,249.95,249.62,249.95,19239.0,242.9288,243.1818,242.8607,243.1818,19239.0
2024-01-26 13:50:00,249.96,250.14,249.93,250.02,11473.0,243.1915,243.3666,243.1623,243.2499,11473.0
2024-01-26 14:00:00,250.02,250.05,249.93,249.97,41540.0,243.2499,243.2791,243.1623,243.2012,41540.0
2024-01-26 14:10:00,249.97,250.21,249.97,250.17,9757.0,243.2012,243.4347,243.2012,243.3958,9757.0
2024-01-26 14:20:00,250.16,250.17,250.02,250.09,9380.0,243.3861,243.3958,243.2499,243.318,9380.0
2024-01-26 14:30:00,250.16,250.46,250.11,250.46,22285.0,243.3861,243.678,243.3374,243.678,22285.0
2024-01-26 14:40:00,250.39,250.58,250.24,250.31,6222.0,243.6098,243.7947,243.4639,243.532,6222.0
2024-01-26 14:50:00,250.21,250.49,250.2,250.45,19099.0,243.4347,243.7071,243.425,243.6682,19099.0
2024-01-26 15:00:00,250.47,250.55,250.12,250.14,11598.0,243.6877,243.7655,243.3472,243.3666,11598.0
2024-01-26 15:10:00,250.08,250.08,249.91,250.0,16706.0,243.3082,243.3082,243.1428,243.2304,16706.0
2024-01-26 15:20:00,249.99,250.02,249.06,249.11,24556.0,243.2207,243.2499,242.3159,242.3645,24556.0
2024-01-26 15:30:00,249.06,249.44,249.06,249.16,23571.0,242.3159,242.6856,242.3159,242.4132,23571.0
2024-01-26 15:40:00,249.13,249.42,249.06,249.33,24531.0,242.384,242.6661,242.3159,242.5786,24531.0
2024-01-26 15:50:00,249.35,249.7,249.11,249.39,120327.0,242.598,242.9385,242.3645,242.6369,120327.0
2024-01-29 09:30:00,249.0,249.47,248.07,248.67,30035.0,242.2575,242.7148,241.3527,241.9364,30035.0
2024-01-29 09:40:00,248.12,248.91,247.62,248.13,19809.0,241.4013,242.1699,240.9149,241.411,19809.0
2024-01-29 09:50:00,248.13,248.77,247.57,248.3,19140.0,241.411,242.0337,240.8662,241.5764,19140.0
2024-01-29 10:00:00,248.18,248.91,248.07,248.7,59592.0,241.4597,242.1699,241.3527,241.9656,59592.0
2024-01-29 10:10:00,248.75,248.75,247.79,247.79,7327.0,242.0143,242.0143,241.0803,241.0803,7327.0
2024-01-29 10:20:00,247.67,247.99,247.6,247.99,19766.0,240.9635,241.2748,240.8954,241.2748,19766.0
2024-01-29 10:30:00,247.85,247.98,247.45,247.46,12598.0,241.1386,241.2651,240.7495,240.7592,12598.0
2024-01-29 10:40:00,247.37,247.49,247.16,247.34,12359.0,240.6716,240.7884,240.4673,240.6424,12359.0
2024-01-29 10:50:00,247.26,248.23,247.25,248.05,20042.0,240.5646,241.5083,240.5549,241.3332,20042.0
2024-01-29 11:00:00,248.05,248.22,247.87,248.04,8911.0,241.3332,241.4986,241.1581,241.3235,8911.0
2024-01-29 11:10:00,248.05,248.25,247.89,247.95,18589.0,241.3332,241.5278,241.1775,241.2359,18589.0
2024-01-29 11:20:00,248.02,248.43,248.01,248.11,34986.0,241.304,241.7029,241.2943,241.3916,34986.0
2024-01-29 11:30:00,248.03,248.16,247.72,247.75,6221.0,241.3138,241.4402,241.0121,241.0413,6221.0
2024-01-29 11:40:00,247.67,247.67,247.2,247.2,9783.0,240.9635,240.9635,240.5062,240.5062,9783.0
2024-01-29 11:50:00,247.31,247.59,247.24,247.51,11019.0,240.6133,240.8857,240.5451,240.8078,11019.0
2024-01-29 12:00:00,247.44,247.63,247.35,247.56,15046.0,240.7397,240.9246,240.6522,240.8565,15046.0
2024-01-29 12:10:00,247.56,247.9,247.56,247.71,13567.0,240.8565,241.1873,240.8565,241.0024,13567.0
2024-01-29 12:20:00,247.86,248.14,247.71,248.12,7470.0,241.1484,241.4208,241.0024,241.4013,7470.0
2024-01-29 12:30:00,248.12,248.31,247.94,248.28,8798.0,241.4013,241.5862,241.2262,241.557,8798.0
2024-01-29 12:40:00,248.17,248.22,247.66,247.76,11639.0,241.45,241.4986,240.9538,241.0511,11639.0
2024-01-29 12:50:00,247.67,247.96,247.65,247.8,11142.0,240.9635,241.2456,240.944,241.09,11142.0
2024-01-29 13:00:00,247.84,247.96,247.76,247.87,4070.0,241.1289,241.2456,241.0511,241.1581,4070.0
2024-01-29 13:10:00,247.79,247.93,247.73,247.89,8039.0,241.0803,241.2165,241.0219,241.1775,8039.0
2024-01-29 13:20:00,247.88,248.19,247.87,248.18,20300.0,241.1678,241.4694,241.1581,241.4597,20300.0
2024-01-29 13:30:00,248.19,248.28,248.0,248.09,5265.0,241.4694,241.557,241.2846,241.3721,5265.0
2024-01-29 13:40:00,248.03,248.1,247.96,247.96,9899.0,241.3138,241.3819,241.2456,241.2456,9899.0
2024-01-29 13:50:00,248.01,248.32,248.0,248.09,14252.0,241.2943,241.5959,241.2846,241.3721,14252.0
2024-01-29 14:00:00,248.07,248.15,248.03,248.13,7700.0,241.3527,241.4305,241.3138,241.411,7700.0
2024-01-29 14:10:00,248.12,248.3,248.04,248.19,13006.0,241.4013,241.5764,241.3235,241.4694,13006.0
2024-01-29 14:20:00,248.26,248.56,248.24,248.38,20049.0,241.5375,241.8294,241.5181,241.6543,20049.0
2024-01-29 14:30:00,248.43,248.68,248.38,248.51,13115.0,241.7029,241.9462,241.6543,241.7808,13115.0
2024-01-29 14:40:00,248.51,248.64,248.47,248.49,12560.0,241.7808,241.9072,241.7418,241.7613,12560.0
2024-01-29 14:50:00,248.53,248.74,248.48,248.68,26730.0,241.8002,242.0045,241.7516,241.9462,26730.0
2024-01-29 15:00:00,248.68,249.35,248.61,249.06,34914.0,241.9462,242.598,241.878,242.3159,34914.0
2024-01-29 15:10:00,249.08,249.69,249.0,249.67,50732.0,242.3353,242.9288,242.2575,242.9093,50732.0
2024-01-29 15:20:00,249.65,249.99,249.65,249.86,42681.0,242.8899,243.2207,242.8899,243.0942,42681.0
2024-01-29 15:30:00,249.86,250.12,249.82,250.0,42768.0,243.0942,243.3472,243.0553,243.2304,42768.0
2024-01-29 15:40:00,249.98,250.22,249.87,250.06,27182.0,243.211,243.4445,243.1039,243.2888,27182.0
2024-01-29 15:50:00,250.03,250.96,250.03,250.77,138004.0,243.2596,244.1644,243.2596,243.9796,138004.0
2024-01-30 09:30:00,250.47,250.99,248.93,249.01,12902.0,243.6877,244.1936,242.1894,242.2672,12902.0
2024-01-30 09:40:00,249.02,249.61,248.15,248.71,17192.0,242.2769,242.851,241.4305,241.9753,17192.0
2024-01-30 09:50:00,249.01,249.39,248.71,248.71,3828.0,242.2672,242.6369,241.9753,241.9753,3828.0
2024-01-30 10:00:00,248.11,248.99,247.79,248.07,4622.0,241.3916,242.2478,241.0803,241.3527,4622.0
2024-01-30 10:10:00,248.23,248.33,247.38,247.46,7126.0,241.5083,241.6056,240.6814,240.7592,7126.0
2024-01-30 10:20:00,247.37,247.43,246.71,247.04,9974.0,240.6716,240.73,240.0295,240.3506,9974.0
2024-01-30 10:30:00,247.23,247.3,246.9,246.99,5860.0,240.5354,240.6035,240.2144,240.3019,5860.0
2024-01-30 10:40:00,246.98,247.16,246.79,246.99,8147.0,240.2922,240.4673,240.1073,240.3019,8147.0
2024-01-30 10:50:00,246.93,247.56,246.91,247.07,7774.0,240.2435,240.8565,240.2241,240.3797,7774.0
2024-01-30 11:00:00,247.03,247.12,246.92,247.09,4122.0,240.3408,240.4284,240.2338,240.3992,4122.0
2024-01-30 11:10:00,247.19,247.3,247.01,247.3,3929.0,240.4965,240.6035,240.3214,240.6035,3929.0
2024-01-30 11:20:00,247.28,247.65,247.27,247.52,3803.0,240.5841,240.944,240.5743,240.8176,3803.0
2024-01-30 11:30:00,247.59,247.7,247.28,247.56,9350.0,240.8857,240.9927,240.5841,240.8565,9350.0
2024-01-30 11:40:00,247.58,247.85,247.51,247.83,3130.0,240.8759,241.1386,240.8078,241.1192,3130.0
2024-01-30 11:50:00,247.76,247.92,247.56,247.86,11175.0,241.0511,241.2067,240.8565,241.1484,11175.0
2024-01-30 12:00:00,247.86,248.16,247.69,247.75,9681.0,241.1484,241.4402,240.983,241.0413,9681.0
2024-01-30 12:10:00,247.71,247.85,247.44,247.46,5778.0,241.0024,241.1386,240.7397,240.7592,5778.0
2024-01-30 12:20:00,247.52,247.83,247.51,247.55,6697.0,240.8176,241.1192,240.8078,240.8468,6697.0
2024-01-30 12:30:00,247.5,247.81,247.5,247.65,8461.0,240.7981,241.0997,240.7981,240.944,8461.0
2024-01-30 12:40:00,247.64,247.9,247.61,247.9,6583.0,240.9343,241.1873,240.9051,241.1873,6583.0
2024-01-30 12:50:00,247.9,248.2,247.81,248.0,9261.0,241.1873,241.4792,241.0997,241.2846,9261.0
2024-01-30 13:00:00,248.01,248.1,247.88,247.98,7754.0,241.2943,241.3819,241.1678,241.2651,7754.0
2024-01-30 13:10:00,247.97,248.24,247.96,248.0,4654.0,241.2554,241.5181,241.2456,241.2846,4654.0
2024-01-30 13:20:00,247.99,248.08,247.93,247.95,4794.0,241.2748,241.3624,241.2165,241.2359,4794.0
2024-01-30 13:30:00,247.99,248.07,247.84,247.94,8062.0,241.2748,241.3527,241.1289,241.2262,8062.0
2024-01-30 13:40:00,247.94,248.17,247.94,248.01,5906.0,241.2262,241.45,241.2262,241.2943,5906.0
2024-01-30 13:50:00,248.05,248.18,248.05,248.09,3371.0,241.3332,241.4597,241.3332,241.3721,3371.0
2024-01-30 14:00:00,248.1,248.46,248.08,248.33,10084.0,241.3819,241.7321,241.3624,241.6056,10084.0
2024-01-30 14:10:00,248.33,248.5,248.27,248.43,4387.0,241.6056,241.771,241.5473,241.7029,4387.0
2024-01-30 14:20:00,248.43,248.59,248.29,248.56,9567.0,241.7029,241.8586,241.5667,241.8294,9567.0
2024-01-30 14:30:00,248.57,248.57,248.23,248.28,4540.0,241.8391,241.8391,241.5083,241.557,4540.0
2024-01-30 14:40:00,248.24,248.26,248.09,248.14,4696.0,241.5181,241.5375,241.3721,241.4208,4696.0
2024-01-30 14:50:00,248.09,248.3,248.09,248.26,9467.0,241.3721,241.5764,241.3721,241.5375,9467.0
2024-01-30 15:00:00,248.32,248.39,248.07,248.12,5421.0,241.5959,241.664,241.3527,241.4013,5421.0
2024-01-30 15:10:00,248.11,248.15,247.89,248.11,7621.0,241.3916,241.4305,241.1775,241.3916,7621.0
2024-01-30 15:20:00,248.09,248.5,247.98,248.35,11488.0,241.3721,241.771,241.2651,241.6251,11488.0
2024-01-30 15:30:00,248.41,248.56,248.19,248.24,6677.0,241.6835,241.8294,241.4694,241.5181,6677.0
2024-01-30 15:40:00,248.24,248.35,248.0,248.26,50084.0,241.5181,241.6251,241.2846,241.5375,50084.0
2024-01-30 15:50:00,248.21,248.7,248.18,248.35,105375.0,241.4889,241.9656,241.4597,241.6251,105375.0
2024-01-31 09:30:00,248.25,248.59,246.99,247.66,18073.0,241.5278,241.8586,240.3019,240.9538,18073.0
2024-01-31 09:40:00,247.7,248.04,247.49,247.67,9804.0,240.9927,241.3235,240.7884,240.9635,9804.0
2024-01-31 09:50:00,247.82,247.96,247.25,247.62,10784.0,241.1094,241.2456,240.5549,240.9149,10784.0
2024-01-31 10:00:00,247.62,247.86,247.19,247.43,8697.0,240.9149,241.1484,240.4965,240.73,8697.0
2024-01-31 10:10:00,247.46,248.16,247.45,248.02,5572.0,240.7592,241.4402,240.7495,241.304,5572.0
2024-01-31 10:20:00,248.18,248.21,247.85,248.21,7152.0,241.4597,241.4889,241.1386,241.4889,7152.0
2024-01-31 10:30:00,248.26,248.48,247.83,248.24,4851.0,241.5375,241.7516,241.1192,241.5181,4851.0
2024-01-31 10:40:00,248.4,248.44,247.8,248.42,5582.0,241.6737,241.7127,241.09,241.6932,5582.0
2024-01-31 10:50:00,248.18,248.18,247.83,247.93,5089.0,241.4597,241.4597,241.1192,241.2165,5089.0
2024-01-31 11:00:00,248.01,248.02,247.78,247.78,8396.0,241.2943,241.304,241.0705,241.0705,8396.0
2024-01-31 11:10:00,247.82,248.11,247.6,247.68,10527.0,241.1094,241.3916,240.8954,240.9732,10527.0
2024-01-31 11:20:00,247.62,247.92,247.47,247.51,5910.0,240.9149,241.2067,240.7689,240.8078,5910.0
2024-01-31 11:30:00,247.51,247.59,247.15,247.28,7104.0,240.8078,240.8857,240.4576,240.5841,7104.0
2024-01-31 11:40:00,247.22,247.48,247.02,247.43,6277.0,240.5257,240.7786,240.3311,240.73,6277.0
2024-01-31 11:50:00,247.43,247.57,247.38,247.39,5729.0,240.73,240.8662,240.6814,240.6911,5729.0
2024-01-31 12:00:00,247.39,247.7,247.29,247.67,5748.0,240.6911,240.9927,240.5938,240.9635,5748.0
2024-01-31 12:10:00,247.59,247.61,247.41,247.48,5044.0,240.8857,240.9051,240.7105,240.7786,5044.0
2024-01-31 12:20:00,247.49,248.03,247.48,247.96,2801.0,240.7884,241.3138,240.7786,241.2456,2801.0
2024-01-31 12:30:00,247.87,247.92,247.63,247.65,6301.0,241.1581,241.2067,240.9246,240.944,6301.0
2024-01-31 12:40:00,247.62,248.25,247.61,248.01,4258.0,240.9149,241.5278,240.9051,241.2943,4258.0
2024-01-31 12:50:00,248.06,248.19,247.98,248.17,5801.0,241.3429,241.4694,241.2651,241.45,5801.0
2024-01-31 13:00:00,248.27,248.27,247.99,248.02,8112.0,241.5473,241.5473,241.2748,241.304,8112.0
2024-01-31 13:10:00,247.94,247.95,247.44,247.48,3638.0,241.2262,241.2359,240.7397,240.7786,3638.0
2024-01-31 13:20:00,247.45,247.45,247.08,247.19,12935.0,240.7495,240.7495,240.3895,240.4965,12935.0
2024-01-31 13:30:00,247.15,247.38,247.12,247.12,6631.0,240.4576,240.6814,240.4284,240.4284,6631.0
2024-01-31 13:40:00,247.26,247.32,247.09,247.09,16368.0,240.5646,240.623,240.3992,240.3992,16368.0
2024-01-31 13:50:00,247.1,247.49,246.99,247.11,22901.0,240.4089,240.7884,240.3019,240.4187,22901.0
2024-01-31 14:00:00,247.18,247.21,246.22,246.22,10567.0,240.4868,240.516,239.5528,239.5528,10567.0
2024-01-31 14:10:00,246.33,246.44,245.57,245.74,14266.0,239.6598,239.7668,238.9204,239.0858,14266.0
2024-01-31 14:20:00,245.82,245.82,245.04,245.12,15917.0,239.1636,239.1636,238.4047,238.4826,15917.0
2024-01-31 14:30:00,245.12,245.95,245.06,245.88,28560.0,238.4826,239.2901,238.4242,239.222,28560.0
2024-01-31 14:40:00,245.97,246.06,245.47,245.58,15353.0,239.3095,239.3971,238.8231,238.9301,15353.0
2024-01-31 14:50:00,245.42,245.43,244.5,244.78,24717.0,238.7744,238.7842,237.8793,238.1518,24717.0
2024-01-31 15:00:00,244.72,244.88,243.85,244.04,12235.0,238.0934,238.2491,237.2469,237.4318,12235.0
2024-01-31 15:10:00,244.13,244.77,244.13,244.45,18555.0,237.5194,238.142,237.5194,237.8307,18555.0
2024-01-31 15:20:00,244.47,244.77,244.39,244.5,11280.0,237.8502,238.142,237.7723,237.8793,11280.0
2024-01-31 15:30:00,244.46,244.59,244.04,244.04,14866.0,237.8404,237.9669,237.4318,237.4318,14866.0
2024-01-31 15:40:00,244.1,244.94,244.02,244.67,28011.0,237.4902,238.3074,237.4123,238.0447,28011.0
2024-01-31 15:50:00,244.62,245.35,244.53,245.01,92881.0,237.9961,238.7063,237.9085,238.3755,92881.0
2024-02-01 09:30:00,245.5,245.88,244.47,245.5,14529.0,238.8523,239.222,237.8502,238.8523,14529.0
2024-02-01 09:40:00,245.64,246.72,245.5,246.59,6536.0,238.9885,240.0392,238.8523,239.9127,6536.0
2024-02-01 09:50:00,246.61,247.11,246.48,246.87,13852.0,239.9322,240.4187,239.8057,240.1852,13852.0
2024-02-01 10:00:00,246.66,247.69,246.4,247.61,12166.0,239.9809,240.983,239.7279,240.9051,12166.0
2024-02-01 10:10:00,247.55,248.32,247.46,248.32,7601.0,240.8468,241.5959,240.7592,241.5959,7601.0
2024-02-01 10:20:00,248.33,248.81,247.92,248.81,14563.0,241.6056,242.0726,241.2067,242.0726,14563.0
2024-02-01 10:30:00,248.81,249.98,248.75,249.75,21891.0,242.0726,243.211,242.0143,242.9872,21891.0
2024-02-01 10:40:00,249.78,250.0,249.35,249.55,14706.0,243.0164,243.2304,242.598,242.7926,14706.0
2024-02-01 10:50:00,249.52,249.62,249.16,249.3,4532.0,242.7634,242.8607,242.4132,242.5494,4532.0
2024-02-01 11:00:00,249.3,249.3,248.98,249.09,6279.0,242.5494,242.5494,242.238,242.3451,6279.0
2024-02-01 11:10:00,249.09,249.42,248.99,249.41,4865.0,242.3451,242.6661,242.2478,242.6564,4865.0
2024-02-01 11:20:00,249.41,249.92,249.25,249.92,6893.0,242.6564,243.1526,242.5007,243.1526,6893.0
2024-02-01 11:30:00,249.74,250.22,249.73,250.22,3548.0,242.9775,243.4445,242.9677,243.4445,3548.0
2024-02-01 11:40:00,250.23,250.34,249.91,249.98,5303.0,243.4542,243.5612,243.1428,243.211,5303.0
2024-02-01 11:50:00,249.96,250.57,249.96,250.27,5270.0,243.1915,243.785,243.1915,243.4931,5270.0
2024-02-01 12:00:00,250.38,251.23,250.38,250.9,8117.0,243.6001,244.4271,243.6001,244.106,8117.0
2024-02-01 12:10:00,250.8,250.82,250.27,250.27,2084.0,244.0087,244.0282,243.4931,243.4931,2084.0
2024-02-01 12:20:00,250.3,250.39,250.15,250.27,3401.0,243.5223,243.6098,243.3763,243.4931,3401.0
2024-02-01 12:30:00,250.2,250.51,250.04,250.51,4952.0,243.425,243.7266,243.2693,243.7266,4952.0
2024-02-01 12:40:00,250.44,250.74,250.4,250.72,3510.0,243.6585,243.9504,243.6196,243.9309,3510.0
2024-02-01 12:50:00,250.74,250.98,250.56,250.57,3423.0,243.9504,244.1839,243.7752,243.785,3423.0
2024-02-01 13:00:00,250.68,250.82,250.15,250.43,3407.0,243.892,244.0282,243.3763,243.6488,3407.0
2024-02-01 13:10:00,250.38,250.72,250.38,250.65,3484.0,243.6001,243.9309,243.6001,243.8628,3484.0
2024-02-01 13:20:00,250.64,250.77,250.6,250.72,2553.0,243.8531,243.9796,243.8142,243.9309,2553.0
2024-02-01 13:30:00,250.77,250.92,250.56,250.7,10828.0,243.9796,244.1255,243.7752,243.9115,10828.0
2024-02-01 13:40:00,250.7,250.99,250.69,250.92,4084.0,243.9115,244.1936,243.9017,244.1255,4084.0
2024-02-01 13:50:00,250.99,250.99,250.69,250.9,3921.0,244.1936,244.1936,243.9017,244.106,3921.0
2024-02-01 14:00:00,250.89,251.04,250.88,251.0,3909.0,244.0963,244.2422,244.0866,244.2033,3909.0
2024-02-01 14:10:00,250.96,251.09,250.8,250.99,5629.0,244.1644,244.2909,244.0087,244.1936,5629.0
2024-02-01 14:20:00,250.99,251.15,250.91,251.12,6414.0,244.1936,244.3493,244.1158,244.3201,6414.0
2024-02-01 14:30:00,251.11,251.28,251.01,251.28,9040.0,244.3104,244.4757,244.2131,244.4757,9040.0
2024-02-01 14:40:00,251.37,251.41,251.2,251.23,10710.0,244.5633,244.6022,244.3979,244.4271,10710.0
2024-02-01 14:50:00,251.28,251.32,251.09,251.12,8302.0,244.4757,244.5147,244.2909,244.3201,8302.0
2024-02-01 15:00:00,251.16,251.36,250.98,251.35,5829.0,244.359,244.5536,244.1839,244.5439,5829.0
2024-02-01 15:10:00,251.3,251.99,251.22,251.85,21084.0,244.4952,245.1665,244.4174,245.0303,21084.0
2024-02-01 15:20:00,251.82,251.94,251.71,251.88,6861.0,245.0011,245.1179,244.8941,245.0595,6861.0
2024-02-01 15:30:00,251.91,252.31,251.91,252.31,11160.0,245.0887,245.4779,245.0887,245.4779,11160.0
2024-02-01 15:40:00,252.33,252.47,252.1,252.18,20259.0,245.4973,245.6335,245.2735,245.3514,20259.0
2024-02-01 15:50:00,252.25,252.68,252.22,252.61,99758.0,245.4195,245.8378,245.3903,245.7697,99758.0
2024-02-02 09:30:00,252.13,252.13,250.56,250.87,15468.0,245.3027,245.3027,243.7752,244.0769,15468.0
2024-02-02 09:40:00,251.47,251.74,250.96,251.39,11920.0,244.6606,244.9233,244.1644,244.5828,11920.0
2024-02-02 09:50:00,251.58,251.99,251.29,251.44,7468.0,244.7676,245.1665,244.4855,244.6314,7468.0
2024-02-02 10:00:00,251.3,251.3,250.2,250.2,4663.0,244.4952,244.4952,243.425,243.425,4663.0
2024-02-02 10:10:00,250.09,250.22,249.35,249.43,5514.0,243.318,243.4445,242.598,242.6758,5514.0
2024-02-02 10:20:00,249.2,249.64,249.11,249.25,3278.0,242.4521,242.8802,242.3645,242.5007,3278.0
2024-02-02 10:30:00,249.37,249.61,249.04,249.26,7316.0,242.6175,242.851,242.2964,242.5104,7316.0
2024-02-02 10:40:00,249.26,249.64,248.98,248.99,4518.0,242.5104,242.8802,242.238,242.2478,4518.0
2024-02-02 10:50:00,249.01,249.25,248.92,249.23,5017.0,242.2672,242.5007,242.1797,242.4813,5017.0
2024-02-02 11:00:00,249.12,249.3,248.93,249.3,3779.0,242.3742,242.5494,242.1894,242.5494,3779.0
2024-02-02 11:10:00,249.19,249.21,248.78,248.78,3402.0,242.4423,242.4618,242.0434,242.0434,3402.0
2024-02-02 11:20:00,248.68,249.17,248.57,249.17,8790.0,241.9462,242.4229,241.8391,242.4229,8790.0
2024-02-02 11:30:00,249.28,249.75,249.28,249.63,5408.0,242.5299,242.9872,242.5299,242.8704,5408.0
2024-02-02 11:40:00,249.63,250.06,249.54,250.04,7292.0,242.8704,243.2888,242.7829,243.2693,7292.0
2024-02-02 11:50:00,250.17,250.36,249.8,249.92,5403.0,243.3958,243.5807,243.0358,243.1526,5403.0
2024-02-02 12:00:00,249.93,249.97,249.79,249.8,14021.0,243.1623,243.2012,243.0261,243.0358,14021.0
2024-02-02 12:10:00,249.8,249.98,249.8,249.89,15652.0,243.0358,243.211,243.0358,243.1234,15652.0
2024-02-02 12:20:00,249.84,250.02,249.79,249.98,14447.0,243.0747,243.2499,243.0261,243.211,14447.0
2024-02-02 12:30:00,249.98,250.09,249.84,250.05,4347.0,243.211,243.318,243.0747,243.2791,4347.0
2024-02-02 12:40:00,250.08,250.14,249.63,250.14,48347.0,243.3082,243.3666,242.8704,243.3666,48347.0
2024-02-02 12:50:00,249.99,250.23,249.71,250.18,7725.0,243.2207,243.4542,242.9483,243.4055,7725.0
2024-02-02 13:00:00,250.19,250.54,250.09,250.18,3155.0,243.4153,243.7558,243.318,243.4055,3155.0
2024-02-02 13:10:00,250.18,250.51,250.15,250.45,3889.0,243.4055,243.7266,243.3763,243.6682,3889.0
2024-02-02 13:20:00,250.5,250.69,250.36,250.49,4356.0,243.7169,243.9017,243.5807,243.7071,4356.0
2024-02-02 13:30:00,250.55,250.64,250.28,250.29,8022.0,243.7655,243.8531,243.5028,243.5126,8022.0
2024-02-02 13:40:00,250.3,250.51,250.21,250.44,11094.0,243.5223,243.7266,243.4347,243.6585,11094.0
2024-02-02 13:50:00,250.53,250.53,250.3,250.3,5214.0,243.7461,243.7461,243.5223,243.5223,5214.0
2024-02-02 14:00:00,250.33,250.86,250.28,250.8,17005.0,243.5515,244.0671,243.5028,244.0087,17005.0
2024-02-02 14:10:00,250.84,251.08,250.7,250.78,6769.0,244.0477,244.2812,243.9115,243.9893,6769.0
2024-02-02 14:20:00,250.66,250.84,250.44,250.82,8147.0,243.8725,244.0477,243.6585,244.0282,8147.0
2024-02-02 14:30:00,250.87,251.42,250.83,251.22,8896.0,244.0769,244.612,244.0379,244.4174,8896.0
2024-02-02 14:40:00,251.33,251.73,251.23,251.6,16015.0,244.5244,244.9136,244.4271,244.7871,16015.0
2024-02-02 14:50:00,251.59,252.13,251.56,251.95,14045.0,244.7774,245.3027,244.7482,245.1276,14045.0
2024-02-02 15:00:00,251.98,252.15,251.7,251.96,33799.0,245.1568,245.3222,244.8844,245.1373,33799.0
2024-02-02 15:10:00,251.96,252.04,251.66,251.66,32465.0,245.1373,245.2152,244.8455,244.8455,32465.0
2024-02-02 15:20:00,251.52,251.81,251.43,251.79,20256.0,244.7093,244.9914,244.6217,244.9719,20256.0
2024-02-02 15:30:00,251.76,251.76,251.35,251.38,17103.0,244.9428,244.9428,244.5439,244.573,17103.0
2024-02-02 15:40:00,251.36,251.43,251.07,251.2,61520.0,244.5536,244.6217,244.2714,244.3979,61520.0
2024-02-02 15:50:00,251.12,251.19,250.49,250.49,94435.0,244.3201,244.3882,243.7071,243.7071,94435.0
2024-02-05 09:30:00,248.84,249.96,248.35,248.66,12364.0,242.1018,243.1915,241.6251,241.9267,12364.0
2024-02-05 09:40:00,248.38,249.31,248.37,248.96,6962.0,241.6543,242.5591,241.6445,242.2186,6962.0
2024-02-05 09:50:00,248.95,249.12,248.28,248.86,7244.0,242.2088,242.3742,241.557,242.1213,7244.0
2024-02-05 10:00:00,248.56,248.56,247.81,247.9,11324.0,241.8294,241.8294,241.0997,241.1873,11324.0
2024-02-05 10:10:00,247.77,247.85,247.1,247.1,8476.0,241.0608,241.1386,240.4089,240.4089,8476.0
2024-02-05 10:20:00,247.1,247.12,246.68,246.8,4644.0,240.4089,240.4284,240.0003,240.1171,4644.0
2024-02-05 10:30:00,246.66,247.02,246.6,246.99,4362.0,239.9809,240.3311,239.9225,240.3019,4362.0
2024-02-05 10:40:00,246.99,247.29,246.99,247.29,4442.0,240.3019,240.5938,240.3019,240.5938,4442.0
2024-02-05 10:50:00,247.29,247.29,246.97,247.14,3919.0,240.5938,240.5938,240.2825,240.4479,3919.0
2024-02-05 11:00:00,247.13,247.51,247.13,247.51,4019.0,240.4381,240.8078,240.4381,240.8078,4019.0
2024-02-05 11:10:00,247.52,247.7,247.47,247.65,4793.0,240.8176,240.9927,240.7689,240.944,4793.0
2024-02-05 11:20:00,247.62,247.79,247.55,247.72,3951.0,240.9149,241.0803,240.8468,241.0121,3951.0
2024-02-05 11:30:00,247.74,248.18,247.73,248.06,10701.0,241.0316,241.4597,241.0219,241.3429,10701.0
2024-02-05 11:40:00,248.11,248.26,248.02,248.16,6733.0,241.3916,241.5375,241.304,241.4402,6733.0
2024-02-05 11:50:00,248.16,248.2,247.98,248.1,3981.0,241.4402,241.4792,241.2651,241.3819,3981.0
2024-02-05 12:00:00,248.04,248.12,247.96,247.98,6610.0,241.3235,241.4013,241.2456,241.2651,6610.0
2024-02-05 12:10:00,248.05,248.3,247.98,248.3,10293.0,241.3332,241.5764,241.2651,241.5764,10293.0
2024-02-05 12:20:00,248.33,248.34,248.15,248.26,3826.0,241.6056,241.6154,241.4305,241.5375,3826.0
2024-02-05 12:30:00,248.31,248.46,247.91,247.92,8386.0,241.5862,241.7321,241.197,241.2067,8386.0
2024-02-05 12:40:00,247.85,248.12,247.82,248.08,12916.0,241.1386,241.4013,241.1094,241.3624,12916.0
2024-02-05 12:50:00,248.09,248.09,247.83,247.84,6610.0,241.3721,241.3721,241.1192,241.1289,6610.0
2024-02-05 13:00:00,247.95,247.95,247.71,247.93,10243.0,241.2359,241.2359,241.0024,241.2165,10243.0
2024-02-05 13:10:00,247.93,248.11,247.87,247.94,5743.0,241.2165,241.3916,241.1581,241.2262,5743.0
2024-02-05 13:20:00,247.94,248.11,247.8,248.09,21242.0,241.2262,241.3916,241.09,241.3721,21242.0
2024-02-05 13:30:00,248.08,248.16,247.79,247.84,8294.0,241.3624,241.4402,241.0803,241.1289,8294.0
2024-02-05 13:40:00,247.87,247.93,247.69,247.81,14148.0,241.1581,241.2165,240.983,241.0997,14148.0
2024-02-05 13:50:00,247.81,248.07,247.8,248.07,6355.0,241.0997,241.3527,241.09,241.3527,6355.0
2024-02-05 14:00:00,248.04,248.04,247.82,247.92,12460.0,241.3235,241.3235,241.1094,241.2067,12460.0
2024-02-05 14:10:00,247.91,248.16,247.8,247.92,35091.0,241.197,241.4402,241.09,241.2067,35091.0
2024-02-05 14:20:00,247.87,248.28,247.86,248.22,7375.0,241.1581,241.557,241.1484,241.4986,7375.0
2024-02-05 14:30:00,248.28,248.54,248.01,248.09,5682.0,241.557,241.8099,241.2943,241.3721,5682.0
2024-02-05 14:40:00,248.09,248.12,247.82,247.88,12565.0,241.3721,241.4013,241.1094,241.1678,12565.0
2024-02-05 14:50:00,247.82,247.82,247.08,247.27,15546.0,241.1094,241.1094,240.3895,240.5743,15546.0
2024-02-05 15:00:00,247.2,247.35,246.83,246.84,13039.0,240.5062,240.6522,240.1462,240.156,13039.0
2024-02-05 15:10:00,246.77,246.92,246.56,246.79,15146.0,240.0879,240.2338,239.8836,240.1073,15146.0
2024-02-05 15:20:00,246.75,247.85,246.73,247.84,16663.0,240.0684,241.1386,240.049,241.1289,16663.0
2024-02-05 15:30:00,247.74,247.82,247.46,247.57,26446.0,241.0316,241.1094,240.7592,240.8662,26446.0
2024-02-05 15:40:00,247.56,247.6,246.81,246.81,47911.0,240.8565,240.8954,240.1268,240.1268,47911.0
2024-02-05 15:50:00,246.91,247.17,246.7,247.04,159959.0,240.2241,240.477,240.0198,240.3506,159959.0
2024-02-06 09:30:00,246.96,247.5,246.01,246.83,49367.0,240.2727,240.7981,239.3485,240.1462,49367.0
2024-02-06 09:40:00,246.59,247.99,246.58,247.5,7509.0,239.9127,241.2748,239.903,240.7981,7509.0
2024-02-06 09:50:00,247.39,247.5,246.81,247.12,5788.0,240.6911,240.7981,240.1268,240.4284,5788.0
2024-02-06 10:00:00,246.95,247.24,246.86,247.11,11191.0,240.263,240.5451,240.1754,240.4187,11191.0
2024-02-06 10:10:00,247.04,247.09,246.78,247.02,19085.0,240.3506,240.3992,240.0976,240.3311,19085.0
2024-02-06 10:20:00,247.02,247.02,246.35,246.36,15837.0,240.3311,240.3311,239.6792,239.689,15837.0
2024-02-06 10:30:00,246.43,247.16,246.41,247.09,12700.0,239.7571,240.4673,239.7376,240.3992,12700.0
2024-02-06 10:40:00,247.12,248.12,247.08,248.06,20461.0,240.4284,241.4013,240.3895,241.3429,20461.0
2024-02-06 10:50:00,248.06,248.56,247.98,248.33,14320.0,241.3429,241.8294,241.2651,241.6056,14320.0
2024-02-06 11:00:00,248.46,249.26,248.11,249.26,9060.0,241.7321,242.5104,241.3916,242.5104,9060.0
2024-02-06 11:10:00,249.2,249.67,249.12,249.57,8134.0,242.4521,242.9093,242.3742,242.8121,8134.0
2024-02-06 11:20:00,249.57,249.66,249.46,249.62,6333.0,242.8121,242.8996,242.705,242.8607,6333.0
2024-02-06 11:30:00,249.54,249.54,248.84,249.21,7033.0,242.7829,242.7829,242.1018,242.4618,7033.0
2024-02-06 11:40:00,249.15,249.17,248.64,248.93,11138.0,242.4034,242.4229,241.9072,242.1894,11138.0
2024-02-06 11:50:00,249.01,249.06,248.45,248.48,4813.0,242.2672,242.3159,241.7224,241.7516,4813.0
2024-02-06 12:00:00,248.53,248.73,248.13,248.18,9679.0,241.8002,241.9948,241.411,241.4597,9679.0
2024-02-06 12:10:00,248.26,248.3,248.1,248.22,9566.0,241.5375,241.5764,241.3819,241.4986,9566.0
2024-02-06 12:20:00,248.23,248.74,248.03,248.64,12491.0,241.5083,242.0045,241.3138,241.9072,12491.0
2024-02-06 12:30:00,248.76,248.88,248.62,248.62,7058.0,242.024,242.1407,241.8878,241.8878,7058.0
2024-02-06 12:40:00,248.72,249.13,248.72,249.1,9160.0,241.9851,242.384,241.9851,242.3548,9160.0
2024-02-06 12:50:00,248.96,249.03,248.74,248.86,6373.0,242.2186,242.2867,242.0045,242.1213,6373.0
2024-02-06 13:00:00,248.85,249.26,248.85,249.26,6975.0,242.1116,242.5104,242.1116,242.5104,6975.0
2024-02-06 13:10:00,249.4,249.4,248.82,248.82,4072.0,242.6467,242.6467,242.0824,242.0824,4072.0
2024-02-06 13:20:00,248.92,248.92,248.39,248.47,5910.0,242.1797,242.1797,241.664,241.7418,5910.0
2024-02-06 13:30:00,248.52,248.73,248.47,248.59,10563.0,241.7905,241.9948,241.7418,241.8586,10563.0
2024-02-06 13:40:00,248.46,248.72,248.46,248.62,4482.0,241.7321,241.9851,241.7321,241.8878,4482.0
2024-02-06 13:50:00,248.72,249.1,248.71,249.06,6846.0,241.9851,242.3548,241.9753,242.3159,6846.0
2024-02-06 14:00:00,249.08,249.08,248.91,248.98,12100.0,242.3353,242.3353,242.1699,242.238,12100.0
2024-02-06 14:10:00,248.97,249.0,248.81,248.82,13417.0,242.2283,242.2575,242.0726,242.0824,13417.0
2024-02-06 14:20:00,248.98,249.02,248.68,248.81,8325.0,242.238,242.2769,241.9462,242.0726,8325.0
2024-02-06 14:30:00,248.79,248.82,248.5,248.53,7984.0,242.0532,242.0824,241.771,241.8002,7984.0
2024-02-06 14:40:00,248.47,248.85,248.43,248.77,7832.0,241.7418,242.1116,241.7029,242.0337,7832.0
2024-02-06 14:50:00,248.83,249.3,248.75,249.28,9758.0,242.0921,242.5494,242.0143,242.5299,9758.0
2024-02-06 15:00:00,249.28,249.3,249.14,249.15,10174.0,242.5299,242.5494,242.3937,242.4034,10174.0
2024-02-06 15:10:00,249.09,249.13,248.61,248.62,10567.0,242.3451,242.384,241.878,241.8878,10567.0
2024-02-06 15:20:00,248.59,248.71,248.28,248.71,9215.0,241.8586,241.9753,241.557,241.9753,9215.0
2024-02-06 15:30:00,248.72,249.11,248.57,249.05,18720.0,241.9851,242.3645,241.8391,242.3061,18720.0
2024-02-06 15:40:00,249.05,249.06,248.35,248.42,54027.0,242.3061,242.3159,241.6251,241.6932,54027.0
2024-02-06 15:50:00,248.44,248.85,248.33,248.56,90493.0,241.7127,242.1116,241.6056,241.8294,90493.0
2024-02-07 09:30:00,245.9,246.77,241.17,242.46,77001.0,240.1126,240.9621,235.4939,236.7535,77001.0
2024-02-07 09:40:00,242.43,244.97,242.43,244.74,50316.0,236.7242,239.2045,236.7242,238.9799,50316.0
2024-02-07 09:50:00,244.69,245.28,244.02,244.03,9845.0,238.9311,239.5072,238.2768,238.2866,9845.0
2024-02-07 10:00:00,244.03,244.7,243.49,244.49,20618.0,238.2866,238.9408,237.7593,238.7358,20618.0
2024-02-07 10:10:00,244.5,246.26,244.4,245.56,39548.0,238.7455,240.4641,238.6479,239.7806,39548.0
2024-02-07 10:20:00,245.65,245.83,244.9,244.93,9167.0,239.8685,240.0442,239.1361,239.1654,9167.0
2024-02-07 10:30:00,244.92,245.41,244.83,245.12,6331.0,239.1556,239.6341,239.0678,239.3509,6331.0
2024-02-07 10:40:00,245.04,245.55,244.94,245.46,7057.0,239.2728,239.7708,239.1752,239.6829,7057.0
2024-02-07 10:50:00,245.4,245.62,245.0,245.62,10558.0,239.6243,239.8392,239.2338,239.8392,10558.0
2024-02-07 11:00:00,245.63,245.8,245.3,245.73,6466.0,239.8489,240.0149,239.5267,239.9466,6466.0
2024-02-07 11:10:00,245.67,245.7,245.13,245.31,8457.0,239.888,239.9173,239.3607,239.5365,8457.0
2024-02-07 11:20:00,245.19,245.28,244.36,244.36,7506.0,239.4193,239.5072,238.6088,238.6088,7506.0
2024-02-07 11:30:00,244.43,244.75,244.31,244.75,8541.0,238.6772,238.9896,238.56,238.9896,8541.0
2024-02-07 11:40:00,244.65,244.73,244.35,244.43,6952.0,238.892,238.9701,238.5991,238.6772,6952.0
2024-02-07 11:50:00,244.54,244.97,244.48,244.92,7059.0,238.7846,239.2045,238.726,239.1556,7059.0
2024-02-07 12:00:00,244.95,245.1,244.81,245.01,9943.0,239.1849,239.3314,239.0482,239.2435,9943.0
2024-02-07 12:10:00,244.89,245.09,244.83,244.92,3401.0,239.1263,239.3216,239.0678,239.1556,3401.0
2024-02-07 12:20:00,244.97,244.97,244.76,244.89,4336.0,239.2045,239.2045,238.9994,239.1263,4336.0
2024-02-07 12:30:00,244.89,244.98,244.65,244.85,7402.0,239.1263,239.2142,238.892,239.0873,7402.0
2024-02-07 12:40:00,244.87,245.11,244.87,245.01,3760.0,239.1068,239.3412,239.1068,239.2435,3760.0
2024-02-07 12:50:00,245.09,245.18,245.03,245.04,1118.0,239.3216,239.4095,239.2631,239.2728,1118.0
2024-02-07 13:00:00,245.0,245.02,244.79,244.84,3800.0,239.2338,239.2533,239.0287,239.0775,3800.0
2024-02-07 13:10:00,244.89,245.07,244.77,244.96,2446.0,239.1263,239.3021,239.0092,239.1947,2446.0
2024-02-07 13:20:00,245.01,245.18,245.0,245.0,1358.0,239.2435,239.4095,239.2338,239.2338,1358.0
2024-02-07 13:30:00,245.14,245.44,245.05,245.05,2462.0,239.3705,239.6634,239.2826,239.2826,2462.0
2024-02-07 13:40:00,245.12,245.12,244.73,244.74,4171.0,239.3509,239.3509,238.9701,238.9799,4171.0
2024-02-07 13:50:00,244.79,244.91,244.69,244.69,3109.0,239.0287,239.1459,238.9311,238.9311,3109.0
2024-02-07 14:00:00,244.72,245.13,244.64,245.13,13530.0,238.9603,239.3607,238.8822,239.3607,13530.0
2024-02-07 14:10:00,245.13,245.13,244.83,244.83,4743.0,239.3607,239.3607,239.0678,239.0678,4743.0
2024-02-07 14:20:00,244.68,244.75,244.56,244.75,15655.0,238.9213,238.9896,238.8041,238.9896,15655.0
2024-02-07 14:30:00,244.7,244.97,244.7,244.97,5196.0,238.9408,239.2045,238.9408,239.2045,5196.0
2024-02-07 14:40:00,245.01,245.29,245.01,245.24,2096.0,239.2435,239.5169,239.2435,239.4681,2096.0
2024-02-07 14:50:00,245.23,245.33,245.09,245.26,5269.0,239.4583,239.556,239.3216,239.4876,5269.0
2024-02-07 15:00:00,245.26,245.26,244.86,244.86,3926.0,239.4876,239.4876,239.0971,239.0971,3926.0
2024-02-07 15:10:00,244.85,244.98,244.72,244.85,9874.0,239.0873,239.2142,238.9603,239.0873,9874.0
2024-02-07 15:20:00,244.89,244.91,244.34,244.34,10648.0,239.1263,239.1459,238.5893,238.5893,10648.0
2024-02-07 15:30:00,244.23,244.48,244.23,244.48,4001.0,238.4819,238.726,238.4819,238.726,4001.0
2024-02-07 15:40:00,244.41,244.43,244.21,244.24,13484.0,238.6576,238.6772,238.4623,238.4916,13484.0
2024-02-07 15:50:00,244.28,244.55,244.11,244.39,76596.0,238.5307,238.7943,238.3647,238.6381,76596.0
2024-02-08 09:30:00,244.0,244.23,243.27,243.5,7173.0,238.2573,238.4819,237.5445,237.7691,7173.0
2024-02-08 09:40:00,243.6,243.83,243.42,243.48,6471.0,237.8667,238.0913,237.6909,237.7495,6471.0
2024-02-08 09:50:00,243.48,243.48,243.23,243.23,3324.0,237.7495,237.7495,237.5054,237.5054,3324.0
2024-02-08 10:00:00,243.31,243.34,242.99,243.3,3826.0,237.5835,237.6128,237.2711,237.5738,3826.0
2024-02-08 10:10:00,242.96,243.03,242.47,242.47,9183.0,237.2418,237.3101,236.7633,236.7633,9183.0
2024-02-08 10:20:00,242.49,242.87,242.37,242.83,9783.0,236.7828,237.1539,236.6657,237.1148,9783.0
2024-02-08 10:30:00,242.84,242.84,242.18,242.18,4687.0,237.1246,237.1246,236.4801,236.4801,4687.0
2024-02-08 10:40:00,242.17,242.45,241.8,242.44,22556.0,236.4704,236.7438,236.1091,236.734,22556.0
2024-02-08 10:50:00,242.45,242.64,242.3,242.48,7303.0,236.7438,236.9293,236.5973,236.7731,7303.0
2024-02-08 11:00:00,242.45,242.52,242.07,242.32,8449.0,236.7438,236.8121,236.3727,236.6168,8449.0
2024-02-08 11:10:00,242.31,242.66,242.3,242.49,6849.0,236.6071,236.9488,236.5973,236.7828,6849.0
2024-02-08 11:20:00,242.51,242.53,242.07,242.07,8707.0,236.8024,236.8219,236.3727,236.3727,8707.0
2024-02-08 11:30:00,242.22,242.61,242.2,242.61,7672.0,236.5192,236.9,236.4997,236.9,7672.0
2024-02-08 11:40:00,242.63,242.69,242.18,242.3,7338.0,236.9195,236.9781,236.4801,236.5973,7338.0
2024-02-08 11:50:00,242.23,242.34,242.05,242.15,8360.0,236.529,236.6364,236.3532,236.4508,8360.0
2024-02-08 12:00:00,242.11,242.23,241.99,242.01,25286.0,236.4118,236.529,236.2946,236.3141,25286.0
2024-02-08 12:10:00,242.1,242.4,242.03,242.37,8348.0,236.402,236.6949,236.3337,236.6657,8348.0
2024-02-08 12:20:00,242.45,242.65,242.34,242.62,6223.0,236.7438,236.9391,236.6364,236.9098,6223.0
2024-02-08 12:30:00,242.57,243.0,242.45,242.99,15741.0,236.8609,237.2808,236.7438,237.2711,15741.0
2024-02-08 12:40:00,243.05,243.05,242.73,242.83,7500.0,237.3297,237.3297,237.0172,237.1148,7500.0
2024-02-08 12:50:00,242.75,243.32,242.74,243.17,8091.0,237.0367,237.5933,237.0269,237.4468,8091.0
2024-02-08 13:00:00,243.17,243.7,243.16,243.54,10812.0,237.4468,237.9644,237.4371,237.8081,10812.0
2024-02-08 13:10:00,243.55,243.6,243.47,243.54,4567.0,237.8179,237.8667,237.7398,237.8081,4567.0
2024-02-08 13:20:00,243.54,243.56,243.32,243.36,4698.0,237.8081,237.8276,237.5933,237.6324,4698.0
2024-02-08 13:30:00,243.34,243.41,242.85,242.85,4870.0,237.6128,237.6812,237.1344,237.1344,4870.0
2024-02-08 13:40:00,242.72,242.84,242.12,242.13,6046.0,237.0074,237.1246,236.4215,236.4313,6046.0
2024-02-08 13:50:00,242.09,242.53,242.09,242.44,5480.0,236.3922,236.8219,236.3922,236.734,5480.0
2024-02-08 14:00:00,242.53,242.75,242.3,242.37,4939.0,236.8219,237.0367,236.5973,236.6657,4939.0
2024-02-08 14:10:00,242.28,242.45,242.0,242.19,8091.0,236.5778,236.7438,236.3044,236.4899,8091.0
2024-02-08 14:20:00,242.18,242.34,241.98,242.2,5933.0,236.4801,236.6364,236.2848,236.4997,5933.0
2024-02-08 14:30:00,242.31,242.31,242.06,242.14,8838.0,236.6071,236.6071,236.363,236.4411,8838.0
2024-02-08 14:40:00,242.15,242.48,241.98,242.15,14545.0,236.4508,236.7731,236.2848,236.4508,14545.0
2024-02-08 14:50:00,242.23,242.23,242.1,242.19,5351.0,236.529,236.529,236.402,236.4899,5351.0
2024-02-08 15:00:00,242.2,242.26,241.97,242.0,23824.0,236.4997,236.5582,236.2751,236.3044,23824.0
2024-02-08 15:10:00,242.0,242.14,242.0,242.1,23512.0,236.3044,236.4411,236.3044,236.402,23512.0
2024-02-08 15:20:00,242.08,242.1,241.98,242.03,27804.0,236.3825,236.402,236.2848,236.3337,27804.0
2024-02-08 15:30:00,242.01,242.81,241.99,242.46,16133.0,236.3141,237.0953,236.2946,236.7535,16133.0
2024-02-08 15:40:00,242.45,242.6,242.27,242.42,18251.0,236.7438,236.8902,236.568,236.7145,18251.0
2024-02-08 15:50:00,242.41,243.06,242.25,243.04,132446.0,236.7047,237.3394,236.5485,237.3199,132446.0
2024-02-09 09:30:00,242.45,243.69,242.1,243.29,30393.0,236.7438,237.9546,236.402,237.564,30393.0
2024-02-09 09:40:00,243.29,244.52,243.16,244.21,12013.0,237.564,238.7651,237.4371,238.4623,12013.0
2024-02-09 09:50:00,244.36,244.37,243.4,243.48,7345.0,238.6088,238.6186,237.6714,237.7495,7345.0
2024-02-09 10:00:00,243.48,244.35,243.15,244.24,8648.0,237.7495,238.5991,237.4273,238.4916,8648.0
2024-02-09 10:10:00,244.23,244.48,244.0,244.08,10855.0,238.4819,238.726,238.2573,238.3354,10855.0
2024-02-09 10:20:00,244.08,244.21,243.46,243.48,14655.0,238.3354,238.4623,237.73,237.7495,14655.0
2024-02-09 10:30:00,243.47,243.79,243.1,243.47,7105.0,237.7398,238.0522,237.3785,237.7398,7105.0
2024-02-09 10:40:00,243.47,243.9,243.47,243.9,7007.0,237.7398,238.1596,237.7398,238.1596,7007.0
2024-02-09 10:50:00,244.01,244.01,243.15,243.2,19534.0,238.2671,238.2671,237.4273,237.4761,19534.0
2024-02-09 11:00:00,243.27,243.36,242.95,243.0,6763.0,237.5445,237.6324,237.232,237.2808,6763.0
2024-02-09 11:10:00,242.98,243.1,241.96,242.09,62927.0,237.2613,237.3785,236.2653,236.3922,62927.0
2024-02-09 11:20:00,242.09,242.73,242.09,242.71,7906.0,236.3922,237.0172,236.3922,236.9977,7906.0
2024-02-09 11:30:00,242.63,243.12,242.63,242.93,73707.0,236.9195,237.398,236.9195,237.2125,73707.0
2024-02-09 11:40:00,242.93,242.96,242.47,242.83,13093.0,237.2125,237.2418,236.7633,237.1148,13093.0
2024-02-09 11:50:00,242.84,242.84,242.4,242.61,11223.0,237.1246,237.1246,236.6949,236.9,11223.0
2024-02-09 12:00:00,242.68,242.71,242.43,242.68,11444.0,236.9684,236.9977,236.7242,236.9684,11444.0
2024-02-09 12:10:00,242.72,243.16,242.68,243.16,9004.0,237.0074,237.4371,236.9684,237.4371,9004.0
2024-02-09 12:20:00,243.25,243.53,243.12,243.4,7075.0,237.5249,237.7984,237.398,237.6714,7075.0
2024-02-09 12:30:00,243.47,243.64,243.25,243.31,6991.0,237.7398,237.9058,237.5249,237.5835,6991.0
2024-02-09 12:40:00,243.16,243.36,243.09,243.22,10218.0,237.4371,237.6324,237.3687,237.4957,10218.0
2024-02-09 12:50:00,243.27,243.55,243.17,243.49,5496.0,237.5445,237.8179,237.4468,237.7593,5496.0
2024-02-09 13:00:00,243.41,243.67,243.35,243.59,4543.0,237.6812,237.9351,237.6226,237.8569,4543.0
2024-02-09 13:10:00,243.67,243.77,243.44,243.5,12050.0,237.9351,238.0327,237.7105,237.7691,12050.0
2024-02-09 13:20:00,243.51,243.66,243.42,243.54,5791.0,237.7788,237.9253,237.6909,237.8081,5791.0
2024-02-09 13:30:00,243.59,243.66,243.39,243.45,18684.0,237.8569,237.9253,237.6616,237.7202,18684.0
2024-02-09 13:40:00,243.5,243.55,243.29,243.3,14502.0,237.7691,237.8179,237.564,237.5738,14502.0
2024-02-09 13:50:00,243.19,243.4,242.92,243.4,11119.0,237.4664,237.6714,237.2027,237.6714,11119.0
2024-02-09 14:00:00,243.36,243.77,243.36,243.77,6163.0,237.6324,238.0327,237.6324,238.0327,6163.0
2024-02-09 14:10:00,243.76,243.76,243.33,243.41,10547.0,238.0229,238.0229,237.6031,237.6812,10547.0
2024-02-09 14:20:00,243.4,243.41,243.08,243.08,25137.0,237.6714,237.6812,237.3589,237.3589,25137.0
2024-02-09 14:30:00,243.05,243.06,242.53,242.53,9550.0,237.3297,237.3394,236.8219,236.8219,9550.0
2024-02-09 14:40:00,242.53,242.6,242.0,242.04,11978.0,236.8219,236.8902,236.3044,236.3434,11978.0
2024-02-09 14:50:00,242.04,242.6,242.04,242.4,11462.0,236.3434,236.8902,236.3434,236.6949,11462.0
2024-02-09 15:00:00,242.39,242.69,242.16,242.51,10828.0,236.6852,236.9781,236.4606,236.8024,10828.0
2024-02-09 15:10:00,242.55,242.68,242.51,242.56,6409.0,236.8414,236.9684,236.8024,236.8512,6409.0
2024-02-09 15:20:00,242.55,242.82,242.34,242.37,19903.0,236.8414,237.1051,236.6364,236.6657,19903.0
2024-02-09 15:30:00,242.4,242.5,242.18,242.38,14425.0,236.6949,236.7926,236.4801,236.6754,14425.0
2024-02-09 15:40:00,242.36,242.44,241.59,241.81,28689.0,236.6559,236.734,235.904,236.1188,28689.0
2024-02-09 15:50:00,241.84,242.66,241.72,242.49,124454.0,236.1481,236.9488,236.031,236.7828,124454.0
2024-02-12 09:30:00,243.17,244.25,242.89,244.06,26590.0,237.4468,238.5014,237.1734,238.3159,26590.0
2024-02-12 09:40:00,244.13,244.64,244.1,244.53,8079.0,238.3842,238.8822,238.3549,238.7748,8079.0
2024-02-12 09:50:00,244.37,244.78,244.3,244.3,24173.0,238.6186,239.0189,238.5502,238.5502,24173.0
2024-02-12 10:00:00,244.37,244.89,243.87,244.89,9276.0,238.6186,239.1263,238.1304,239.1263,9276.0
2024-02-12 10:10:00,244.81,244.97,244.41,244.7,15936.0,239.0482,239.2045,238.6576,238.9408,15936.0
2024-02-12 10:20:00,244.79,245.03,244.78,244.99,32193.0,239.0287,239.2631,239.0189,239.224,32193.0
2024-02-12 10:30:00,244.97,245.08,244.28,244.56,9975.0,239.2045,239.3119,238.5307,238.8041,9975.0
2024-02-12 10:40:00,244.49,244.89,244.31,244.88,38630.0,238.7358,239.1263,238.56,239.1166,38630.0
2024-02-12 10:50:00,244.97,245.26,244.36,244.48,13905.0,239.2045,239.4876,238.6088,238.726,13905.0
2024-02-12 11:00:00,244.46,244.57,244.05,244.31,4186.0,238.7065,238.8139,238.3061,238.56,4186.0
2024-02-12 11:10:00,244.31,244.31,243.8,243.9,4914.0,238.56,238.56,238.062,238.1596,4914.0
2024-02-12 11:20:00,243.96,244.71,243.95,244.68,4075.0,238.2182,238.9506,238.2085,238.9213,4075.0
2024-02-12 11:30:00,244.65,245.03,244.63,245.0,22584.0,238.892,239.2631,238.8725,239.2338,22584.0
2024-02-12 11:40:00,245.03,245.36,244.69,245.29,11444.0,239.2631,239.5853,238.9311,239.5169,11444.0
2024-02-12 11:50:00,245.2,245.41,245.11,245.4,4379.0,239.429,239.6341,239.3412,239.6243,4379.0
2024-02-12 12:00:00,245.45,245.9,245.42,245.76,6654.0,239.6732,240.1126,239.6439,239.9759,6654.0
2024-02-12 12:10:00,245.76,246.15,245.61,246.04,7193.0,239.9759,240.3567,239.8294,240.2493,7193.0
2024-02-12 12:20:00,245.94,246.43,245.89,246.43,42048.0,240.1516,240.6301,240.1028,240.6301,42048.0
2024-02-12 12:30:00,246.33,246.49,246.02,246.03,8108.0,240.5325,240.6887,240.2298,240.2395,8108.0
2024-02-12 12:40:00,246.14,246.66,246.04,246.61,14066.0,240.3469,240.8547,240.2493,240.8059,14066.0
2024-02-12 12:50:00,246.61,246.87,246.55,246.87,11578.0,240.8059,241.0597,240.7473,241.0597,11578.0
2024-02-12 13:00:00,246.84,247.04,246.79,246.99,14203.0,241.0305,241.2257,240.9816,241.1769,14203.0
2024-02-12 13:10:00,246.99,247.18,246.78,247.18,11610.0,241.1769,241.3624,240.9719,241.3624,11610.0
2024-02-12 13:20:00,247.14,247.32,246.94,247.06,10815.0,241.3234,241.4992,241.1281,241.2453,10815.0
2024-02-12 13:30:00,247.01,247.64,246.99,247.37,12588.0,241.1965,241.8116,241.1769,241.548,12588.0
2024-02-12 13:40:00,247.38,247.38,246.83,246.96,13120.0,241.5577,241.5577,241.0207,241.1476,13120.0
2024-02-12 13:50:00,247.04,247.36,246.97,247.12,10914.0,241.2257,241.5382,241.1574,241.3039,10914.0
2024-02-12 14:00:00,247.17,247.58,247.15,247.48,12576.0,241.3527,241.753,241.3332,241.6554,12576.0
2024-02-12 14:10:00,247.51,247.68,247.2,247.27,10391.0,241.6847,241.8507,241.382,241.4503,10391.0
2024-02-12 14:20:00,247.2,247.27,246.82,247.12,14635.0,241.382,241.4503,241.0109,241.3039,14635.0
2024-02-12 14:30:00,247.15,247.4,247.08,247.34,9195.0,241.3332,241.5773,241.2648,241.5187,9195.0
2024-02-12 14:40:00,247.3,247.3,246.99,247.12,9641.0,241.4796,241.4796,241.1769,241.3039,9641.0
2024-02-12 14:50:00,247.07,247.36,247.04,247.28,11858.0,241.255,241.5382,241.2257,241.4601,11858.0
2024-02-12 15:00:00,247.2,247.4,246.97,247.4,23754.0,241.382,241.5773,241.1574,241.5773,23754.0
2024-02-12 15:10:00,247.4,247.59,247.33,247.49,8939.0,241.5773,241.7628,241.5089,241.6652,8939.0
2024-02-12 15:20:00,247.45,247.84,247.32,247.59,15785.0,241.6261,242.0069,241.4992,241.7628,15785.0
2024-02-12 15:30:00,247.59,247.85,247.39,247.85,15708.0,241.7628,242.0167,241.5675,242.0167,15708.0
2024-02-12 15:40:00,247.85,248.12,247.69,247.83,30239.0,242.0167,242.2803,241.8604,241.9972,30239.0
2024-02-12 15:50:00,247.75,247.85,246.93,247.03,146748.0,241.919,242.0167,241.1183,241.216,146748.0
2024-02-13 09:30:00,245.05,246.71,244.54,246.69,18697.0,239.2826,240.9035,238.7846,240.884,18697.0
2024-02-13 09:40:00,246.5,247.03,246.13,246.14,16561.0,240.6985,241.216,240.3372,240.3469,16561.0
2024-02-13 09:50:00,245.47,245.76,244.76,244.76,5009.0,239.6927,239.9759,238.9994,238.9994,5009.0
2024-02-13 10:00:00,244.78,245.42,244.77,245.42,13008.0,239.0189,239.6439,239.0092,239.6439,13008.0
2024-02-13 10:10:00,245.43,245.66,245.18,245.49,8042.0,239.6536,239.8782,239.4095,239.7122,8042.0
2024-02-13 10:20:00,245.5,245.52,244.84,245.14,9521.0,239.722,239.7415,239.0775,239.3705,9521.0
2024-02-13 10:30:00,245.07,245.09,244.37,244.5,8837.0,239.3021,239.3216,238.6186,238.7455,8837.0
2024-02-13 10:40:00,244.41,244.41,243.62,244.03,9015.0,238.6576,238.6576,237.8862,238.2866,9015.0
2024-02-13 10:50:00,243.96,243.98,243.73,243.87,5683.0,238.2182,238.2378,237.9936,238.1304,5683.0
2024-02-13 11:00:00,243.9,243.99,243.67,243.69,4714.0,238.1596,238.2475,237.9351,237.9546,4714.0
2024-02-13 11:10:00,243.71,244.48,243.66,244.45,5606.0,237.9741,238.726,237.9253,238.6967,5606.0
2024-02-13 11:20:00,244.45,245.36,244.44,245.23,4144.0,238.6967,239.5853,238.6869,239.4583,4144.0
2024-02-13 11:30:00,245.22,245.52,245.14,245.52,8027.0,239.4486,239.7415,239.3705,239.7415,8027.0
2024-02-13 11:40:00,245.57,245.82,245.2,245.27,6979.0,239.7903,240.0345,239.429,239.4974,6979.0
2024-02-13 11:50:00,245.25,245.26,245.0,245.2,3204.0,239.4779,239.4876,239.2338,239.429,3204.0
2024-02-13 12:00:00,245.07,245.3,245.06,245.23,4653.0,239.3021,239.5267,239.2923,239.4583,4653.0
2024-02-13 12:10:00,245.24,245.58,245.23,245.32,9302.0,239.4681,239.8001,239.4583,239.5462,9302.0
2024-02-13 12:20:00,245.32,245.45,245.26,245.41,3321.0,239.5462,239.6732,239.4876,239.6341,3321.0
2024-02-13 12:30:00,245.48,245.74,245.48,245.74,2924.0,239.7025,239.9563,239.7025,239.9563,2924.0
2024-02-13 12:40:00,245.73,245.73,245.48,245.48,4467.0,239.9466,239.9466,239.7025,239.7025,4467.0
2024-02-13 12:50:00,245.54,245.54,245.07,245.12,7037.0,239.761,239.761,239.3021,239.3509,7037.0
2024-02-13 13:00:00,245.19,245.21,244.71,244.72,2593.0,239.4193,239.4388,238.9506,238.9603,2593.0
2024-02-13 13:10:00,244.56,244.58,244.24,244.35,2983.0,238.8041,238.8236,238.4916,238.5991,2983.0
2024-02-13 13:20:00,244.28,244.43,244.22,244.41,1931.0,238.5307,238.6772,238.4721,238.6576,1931.0
2024-02-13 13:30:00,244.33,244.33,243.65,243.78,4423.0,238.5795,238.5795,237.9155,238.0425,4423.0
2024-02-13 13:40:00,243.73,243.97,243.67,243.74,4557.0,237.9936,238.228,237.9351,238.0034,4557.0
2024-02-13 13:50:00,243.73,243.73,243.55,243.62,2196.0,237.9936,237.9936,237.8179,237.8862,2196.0
2024-02-13 14:00:00,243.62,243.7,243.51,243.61,2263.0,237.8862,237.9644,237.7788,237.8765,2263.0
2024-02-13 14:10:00,243.62,243.62,243.16,243.38,4211.0,237.8862,237.8862,237.4371,237.6519,4211.0
2024-02-13 14:20:00,243.44,243.48,243.27,243.44,3806.0,237.7105,237.7495,237.5445,237.7105,3806.0
2024-02-13 14:30:00,243.34,243.57,243.31,243.55,1714.0,237.6128,237.8374,237.5835,237.8179,1714.0
2024-02-13 14:40:00,243.59,243.59,243.28,243.31,5381.0,237.8569,237.8569,237.5542,237.5835,5381.0
2024-02-13 14:50:00,243.37,243.37,243.2,243.31,7335.0,237.6421,237.6421,237.4761,237.5835,7335.0
2024-02-13 15:00:00,243.36,243.36,242.91,243.08,6695.0,237.6324,237.6324,237.1929,237.3589,6695.0
2024-02-13 15:10:00,243.13,243.48,243.03,243.22,7543.0,237.4078,237.7495,237.3101,237.4957,7543.0
2024-02-13 15:20:00,243.22,243.78,243.2,243.78,8471.0,237.4957,238.0425,237.4761,238.0425,8471.0
2024-02-13 15:30:00,243.73,243.84,243.63,243.78,8465.0,237.9936,238.1011,237.896,238.0425,8465.0
2024-02-13 15:40:00,243.78,244.18,243.78,244.15,17551.0,238.0425,238.4331,238.0425,238.4038,17551.0
2024-02-13 15:50:00,244.2,244.86,244.11,244.5,104413.0,238.4526,239.0971,238.3647,238.7455,104413.0
2024-02-14 09:30:00,244.56,244.89,243.67,243.82,8199.0,238.8041,239.1263,237.9351,238.0815,8199.0
2024-02-14 09:40:00,243.63,244.04,242.97,243.52,4243.0,237.896,238.2964,237.2515,237.7886,4243.0
2024-02-14 09:50:00,243.55,244.16,243.54,243.75,2918.0,237.8179,238.4135,237.8081,238.0132,2918.0
2024-02-14 10:00:00,243.72,243.72,242.44,242.45,3673.0,237.9839,237.9839,236.734,236.7438,3673.0
2024-02-14 10:10:00,242.6,242.89,242.4,242.41,3818.0,236.8902,237.1734,236.6949,236.7047,3818.0
2024-02-14 10:20:00,242.43,243.14,242.43,242.95,3480.0,236.7242,237.4175,236.7242,237.232,3480.0
2024-02-14 10:30:00,243.03,243.57,242.95,243.57,4173.0,237.3101,237.8374,237.232,237.8374,4173.0
2024-02-14 10:40:00,243.59,244.06,243.54,244.03,1902.0,237.8569,238.3159,237.8081,238.2866,1902.0
2024-02-14 10:50:00,244.05,244.26,243.75,244.16,5712.0,238.3061,238.5112,238.0132,238.4135,5712.0
2024-02-14 11:00:00,244.12,244.62,244.08,244.37,15738.0,238.3745,238.8627,238.3354,238.6186,15738.0
2024-02-14 11:10:00,244.71,244.83,244.33,244.39,5485.0,238.9506,239.0678,238.5795,238.6381,5485.0
2024-02-14 11:20:00,244.38,244.63,244.28,244.4,4602.0,238.6283,238.8725,238.5307,238.6479,4602.0
2024-02-14 11:30:00,244.43,244.43,244.31,244.33,3308.0,238.6772,238.6772,238.56,238.5795,3308.0
2024-02-14 11:40:00,244.34,244.47,244.24,244.47,7660.0,238.5893,238.7162,238.4916,238.7162,7660.0
2024-02-14 11:50:00,244.38,244.38,243.73,243.74,7861.0,238.6283,238.6283,237.9936,238.0034,7861.0
2024-02-14 12:00:00,243.67,243.71,243.39,243.44,3522.0,237.9351,237.9741,237.6616,237.7105,3522.0
2024-02-14 12:10:00,243.61,243.73,243.43,243.73,2199.0,237.8765,237.9936,237.7007,237.9936,2199.0
2024-02-14 12:20:00,243.7,243.94,243.7,243.88,1874.0,237.9644,238.1987,237.9644,238.1401,1874.0
2024-02-14 12:30:00,243.85,243.96,243.51,243.51,13030.0,238.1108,238.2182,237.7788,237.7788,13030.0
2024-02-14 12:40:00,243.79,243.79,243.38,243.6,5546.0,238.0522,238.0522,237.6519,237.8667,5546.0
2024-02-14 12:50:00,243.56,243.61,243.45,243.58,1165.0,237.8276,237.8765,237.7202,237.8472,1165.0
2024-02-14 13:00:00,243.48,243.58,243.29,243.31,3794.0,237.7495,237.8472,237.564,237.5835,3794.0
2024-02-14 13:10:00,243.24,243.36,242.96,243.3,4921.0,237.5152,237.6324,237.2418,237.5738,4921.0
2024-02-14 13:20:00,243.36,243.49,243.14,243.38,2552.0,237.6324,237.7593,237.4175,237.6519,2552.0
2024-02-14 13:30:00,243.38,243.99,243.37,243.99,4650.0,237.6519,238.2475,237.6421,238.2475,4650.0
2024-02-14 13:40:00,243.9,243.9,243.33,243.54,10271.0,238.1596,238.1596,237.6031,237.8081,10271.0
2024-02-14 13:50:00,243.43,243.61,243.4,243.42,3580.0,237.7007,237.8765,237.6714,237.6909,3580.0
2024-02-14 14:00:00,243.43,243.43,242.67,242.8,3931.0,237.7007,237.7007,236.9586,237.0855,3931.0
2024-02-14 14:10:00,242.69,242.99,242.68,242.96,4655.0,236.9781,237.2711,236.9684,237.2418,4655.0
2024-02-14 14:20:00,242.95,243.31,242.95,243.14,8904.0,237.232,237.5835,237.232,237.4175,8904.0
2024-02-14 14:30:00,243.15,243.66,243.14,243.58,7100.0,237.4273,237.9253,237.4175,237.8472,7100.0
2024-02-14 14:40:00,243.56,243.89,243.46,243.76,5623.0,237.8276,238.1499,237.73,238.0229,5623.0
2024-02-14 14:50:00,243.76,243.76,243.02,243.54,7341.0,238.0229,238.0229,237.3004,237.8081,7341.0
2024-02-14 15:00:00,243.62,243.72,243.39,243.69,3909.0,237.8862,237.9839,237.6616,237.9546,3909.0
2024-02-14 15:10:00,243.67,243.75,243.55,243.56,3556.0,237.9351,238.0132,237.8179,237.8276,3556.0
2024-02-14 15:20:00,243.57,243.93,243.53,243.79,4486.0,237.8374,238.1889,237.7984,238.0522,4486.0
2024-02-14 15:30:00,243.82,243.82,243.29,243.47,5959.0,238.0815,238.0815,237.564,237.7398,5959.0
2024-02-14 15:40:00,243.5,243.66,243.41,243.47,8791.0,237.7691,237.9253,237.6812,237.7398,8791.0
2024-02-14 15:50:00,243.52,243.66,243.34,243.49,49901.0,237.7886,237.9253,237.6128,237.7593,49901.0
2024-02-15 09:30:00,244.72,245.25,244.45,245.0,10641.0,238.9603,239.4779,238.6967,239.2338,10641.0
2024-02-15 09:40:00,245.24,245.87,245.2,245.87,7510.0,239.4681,240.0833,239.429,240.0833,7510.0
2024-02-15 09:50:00,245.88,246.15,245.29,245.44,5530.0,240.093,240.3567,239.5169,239.6634,5530.0
2024-02-15 10:00:00,245.34,245.7,244.68,245.08,5002.0,239.5658,239.9173,238.9213,239.3119,5002.0
2024-02-15 10:10:00,244.91,245.22,244.5,244.95,5941.0,239.1459,239.4486,238.7455,239.1849,5941.0
2024-02-15 10:20:00,244.83,245.12,244.83,244.91,3450.0,239.0678,239.3509,239.0678,239.1459,3450.0
2024-02-15 10:30:00,244.78,244.88,244.48,244.88,3831.0,239.0189,239.1166,238.726,239.1166,3831.0
2024-02-15 10:40:00,244.84,244.84,244.33,244.43,12914.0,239.0775,239.0775,238.5795,238.6772,12914.0
2024-02-15 10:50:00,244.44,244.63,244.05,244.22,10173.0,238.6869,238.8725,238.3061,238.4721,10173.0
2024-02-15 11:00:00,244.27,244.54,244.24,244.26,3169.0,238.5209,238.7846,238.4916,238.5112,3169.0
2024-02-15 11:10:00,244.09,244.48,244.09,244.25,3450.0,238.3452,238.726,238.3452,238.5014,3450.0
2024-02-15 11:20:00,244.28,244.28,243.86,243.91,6562.0,238.5307,238.5307,238.1206,238.1694,6562.0
2024-02-15 11:30:00,243.91,243.92,243.56,243.62,3388.0,238.1694,238.1792,237.8276,237.8862,3388.0
2024-02-15 11:40:00,243.74,243.75,243.42,243.49,4067.0,238.0034,238.0132,237.6909,237.7593,4067.0
2024-02-15 11:50:00,243.48,243.65,243.26,243.26,3206.0,237.7495,237.9155,237.5347,237.5347,3206.0
2024-02-15 12:00:00,243.28,243.44,243.13,243.14,5613.0,237.5542,237.7105,237.4078,237.4175,5613.0
2024-02-15 12:10:00,243.0,243.58,242.98,243.52,12357.0,237.2808,237.8472,237.2613,237.7886,12357.0
2024-02-15 12:20:00,243.56,243.59,243.26,243.26,3350.0,237.8276,237.8569,237.5347,237.5347,3350.0
2024-02-15 12:30:00,243.38,243.65,243.31,243.56,4289.0,237.6519,237.9155,237.5835,237.8276,4289.0
2024-02-15 12:40:00,243.67,243.74,243.62,243.73,2541.0,237.9351,238.0034,237.8862,237.9936,2541.0
2024-02-15 12:50:00,243.62,243.85,243.58,243.58,8141.0,237.8862,238.1108,237.8472,237.8472,8141.0
2024-02-15 13:00:00,243.6,244.09,243.53,244.09,4815.0,237.8667,238.3452,237.7984,238.3452,4815.0
2024-02-15 13:10:00,244.1,244.55,244.1,244.55,6162.0,238.3549,238.7943,238.3549,238.7943,6162.0
2024-02-15 13:20:00,244.47,244.76,244.47,244.76,12406.0,238.7162,238.9994,238.7162,238.9994,12406.0
2024-02-15 13:30:00,244.81,245.23,244.81,245.16,10420.0,239.0482,239.4583,239.0482,239.39,10420.0
2024-02-15 13:40:00,245.17,245.38,244.99,245.31,9203.0,239.3998,239.6048,239.224,239.5365,9203.0
2024-02-15 13:50:00,245.02,245.28,244.99,245.28,4108.0,239.2533,239.5072,239.224,239.5072,4108.0
2024-02-15 14:00:00,245.29,245.52,245.19,245.46,7061.0,239.5169,239.7415,239.4193,239.6829,7061.0
2024-02-15 14:10:00,245.48,245.5,245.32,245.44,4972.0,239.7025,239.722,239.5462,239.6634,4972.0
2024-02-15 14:20:00,245.4,245.47,245.28,245.47,3778.0,239.6243,239.6927,239.5072,239.6927,3778.0
2024-02-15 14:30:00,245.46,245.47,245.21,245.33,4785.0,239.6829,239.6927,239.4388,239.556,4785.0
2024-02-15 14:40:00,245.29,245.72,245.23,245.72,7753.0,239.5169,239.9368,239.4583,239.9368,7753.0
2024-02-15 14:50:00,245.65,245.84,245.57,245.74,6568.0,239.8685,240.054,239.7903,239.9563,6568.0
2024-02-15 15:00:00,245.72,245.75,245.45,245.75,7739.0,239.9368,239.9661,239.6732,239.9661,7739.0
2024-02-15 15:10:00,245.81,245.95,245.77,245.8,5924.0,240.0247,240.1614,239.9856,240.0149,5924.0
2024-02-15 15:20:00,245.76,245.9,245.46,245.47,7935.0,239.9759,240.1126,239.6829,239.6927,7935.0
2024-02-15 15:30:00,245.39,245.63,245.34,245.56,10911.0,239.6146,239.8489,239.5658,239.7806,10911.0
2024-02-15 15:40:00,245.63,245.77,245.4,245.52,10636.0,239.8489,239.9856,239.6243,239.7415,10636.0
2024-02-15 15:50:00,245.52,245.52,244.67,244.9,96043.0,239.7415,239.7415,238.9115,239.1361,96043.0
2024-02-16 09:30:00,243.96,243.96,242.12,242.51,29261.0,238.2182,238.2182,236.4215,236.8024,29261.0
2024-02-16 09:40:00,242.81,243.58,242.49,243.42,6243.0,237.0953,237.8472,236.7828,237.6909,6243.0
2024-02-16 09:50:00,243.54,243.97,243.35,243.43,4301.0,237.8081,238.228,237.6226,237.7007,4301.0
2024-02-16 10:00:00,243.22,244.34,242.97,244.18,6932.0,237.4957,238.5893,237.2515,238.4331,6932.0
2024-02-16 10:10:00,244.15,244.55,243.97,244.36,6807.0,238.4038,238.7943,238.228,238.6088,6807.0
2024-02-16 10:20:00,244.34,244.49,244.07,244.32,4204.0,238.5893,238.7358,238.3256,238.5698,4204.0
2024-02-16 10:30:00,244.26,244.64,244.14,244.44,3844.0,238.5112,238.8822,238.394,238.6869,3844.0
2024-02-16 10:40:00,244.47,244.58,244.06,244.09,3718.0,238.7162,238.8236,238.3159,238.3452,3718.0
2024-02-16 10:50:00,244.19,244.38,244.15,244.25,7363.0,238.4428,238.6283,238.4038,238.5014,7363.0
2024-02-16 11:00:00,244.34,244.49,243.89,244.13,6610.0,238.5893,238.7358,238.1499,238.3842,6610.0
2024-02-16 11:10:00,244.09,244.3,243.93,244.24,7957.0,238.3452,238.5502,238.1889,238.4916,7957.0
2024-02-16 11:20:00,244.33,244.89,244.15,244.89,6722.0,238.5795,239.1263,238.4038,239.1263,6722.0
2024-02-16 11:30:00,244.84,245.0,244.75,244.97,8429.0,239.0775,239.2338,238.9896,239.2045,8429.0
2024-02-16 11:40:00,245.08,246.09,245.08,245.72,8148.0,239.3119,240.2981,239.3119,239.9368,8148.0
2024-02-16 11:50:00,245.69,245.69,245.17,245.44,2587.0,239.9075,239.9075,239.3998,239.6634,2587.0
2024-02-16 12:00:00,245.32,245.34,245.19,245.22,2265.0,239.5462,239.5658,239.4193,239.4486,2265.0
2024-02-16 12:10:00,245.22,245.22,244.72,244.93,2777.0,239.4486,239.4486,238.9603,239.1654,2777.0
2024-02-16 12:20:00,245.03,245.14,244.95,245.12,5315.0,239.2631,239.3705,239.1849,239.3509,5315.0
2024-02-16 12:30:00,245.08,245.09,244.85,244.97,4087.0,239.3119,239.3216,239.0873,239.2045,4087.0
2024-02-16 12:40:00,244.98,245.24,244.98,245.24,2071.0,239.2142,239.4681,239.2142,239.4681,2071.0
2024-02-16 12:50:00,245.16,245.19,245.01,245.02,3218.0,239.39,239.4193,239.2435,239.2533,3218.0
2024-02-16 13:00:00,244.95,245.18,244.95,245.13,6042.0,239.1849,239.4095,239.1849,239.3607,6042.0
2024-02-16 13:10:00,245.03,245.09,244.96,245.05,3715.0,239.2631,239.3216,239.1947,239.2826,3715.0
2024-02-16 13:20:00,245.04,245.51,245.04,245.22,12654.0,239.2728,239.7318,239.2728,239.4486,12654.0
2024-02-16 13:30:00,245.23,245.32,244.99,245.0,6904.0,239.4583,239.5462,239.224,239.2338,6904.0
2024-02-16 13:40:00,245.04,245.11,244.8,244.99,14894.0,239.2728,239.3412,239.0385,239.224,14894.0
2024-02-16 13:50:00,245.0,245.21,244.89,244.89,2712.0,239.2338,239.4388,239.1263,239.1263,2712.0
2024-02-16 14:00:00,244.82,244.9,244.54,244.69,1505.0,239.058,239.1361,238.7846,238.9311,1505.0
2024-02-16 14:10:00,244.77,244.83,244.71,244.77,2017.0,239.0092,239.0678,238.9506,239.0092,2017.0
2024-02-16 14:20:00,244.81,245.05,244.78,245.05,8157.0,239.0482,239.2826,239.0189,239.2826,8157.0
2024-02-16 14:30:00,245.05,245.05,244.68,244.8,6045.0,239.2826,239.2826,238.9213,239.0385,6045.0
2024-02-16 14:40:00,244.75,244.75,243.82,244.15,6248.0,238.9896,238.9896,238.0815,238.4038,6248.0
2024-02-16 14:50:00,244.09,244.15,243.86,243.87,7160.0,238.3452,238.4038,238.1206,238.1304,7160.0
2024-02-16 15:00:00,243.89,244.0,243.75,243.91,6185.0,238.1499,238.2573,238.0132,238.1694,6185.0
2024-02-16 15:10:00,243.91,243.91,243.75,243.82,4369.0,238.1694,238.1694,238.0132,238.0815,4369.0
2024-02-16 15:20:00,243.82,244.1,243.56,244.09,9507.0,238.0815,238.3549,237.8276,238.3452,9507.0
2024-02-16 15:30:00,244.02,244.11,243.62,243.62,10639.0,238.2768,238.3647,237.8862,237.8862,10639.0
2024-02-16 15:40:00,243.62,243.75,243.53,243.72,9478.0,237.8862,238.0132,237.7984,237.9839,9478.0
2024-02-16 15:50:00,243.7,243.96,243.47,243.79,65979.0,237.9644,238.2182,237.7398,238.0522,65979.0
2024-02-20 09:30:00,244.04,245.05,244.04,245.0,20285.0,238.2964,239.2826,238.2964,239.2338,20285.0
2024-02-20 09:40:00,245.0,247.88,244.96,246.86,39304.0,239.2338,242.046,239.1947,241.05,39304.0
2024-02-20 09:50:00,246.63,247.42,246.63,247.17,12651.0,240.8254,241.5968,240.8254,241.3527,12651.0
2024-02-20 10:00:00,247.2,248.07,246.88,247.23,8722.0,241.382,242.2315,241.0695,241.4113,8722.0
2024-02-20 10:10:00,247.24,248.18,247.24,248.0,10487.0,241.421,242.3389,241.421,242.1631,10487.0
2024-02-20 10:20:00,247.97,248.36,247.93,248.26,12227.0,242.1339,242.5147,242.0948,242.417,12227.0
2024-02-20 10:30:00,248.3,248.51,247.85,247.96,7981.0,242.4561,242.6611,242.0167,242.1241,7981.0
2024-02-20 10:40:00,248.05,248.57,247.58,247.84,12905.0,242.212,242.7197,241.753,242.0069,12905.0
2024-02-20 10:50:00,248.02,248.12,247.29,247.43,9669.0,242.1827,242.2803,241.4699,241.6066,9669.0
2024-02-20 11:00:00,247.47,247.47,246.92,247.08,3139.0,241.6456,241.6456,241.1086,241.2648,3139.0
2024-02-20 11:10:00,247.01,247.02,246.38,246.42,2232.0,241.1965,241.2062,240.5813,240.6203,2232.0
2024-02-20 11:20:00,246.45,246.46,245.62,245.71,3995.0,240.6496,240.6594,239.8392,239.927,3995.0
2024-02-20 11:30:00,245.77,245.91,245.49,245.8,3929.0,239.9856,240.1223,239.7122,240.0149,3929.0
2024-02-20 11:40:00,245.78,245.99,245.62,245.64,4629.0,239.9954,240.2005,239.8392,239.8587,4629.0
2024-02-20 11:50:00,245.67,245.97,245.66,245.68,2730.0,239.888,240.1809,239.8782,239.8978,2730.0
2024-02-20 12:00:00,245.67,245.67,245.35,245.61,3429.0,239.888,239.888,239.5755,239.8294,3429.0
2024-02-20 12:10:00,245.62,245.62,245.28,245.37,3831.0,239.8392,239.8392,239.5072,239.595,3831.0
2024-02-20 12:20:00,245.37,245.59,245.07,245.07,4463.0,239.595,239.8099,239.3021,239.3021,4463.0
2024-02-20 12:30:00,245.05,245.46,244.94,245.07,4421.0,239.2826,239.6829,239.1752,239.3021,4421.0
2024-02-20 12:40:00,245.13,245.42,245.06,245.06,3219.0,239.3607,239.6439,239.2923,239.2923,3219.0
2024-02-20 12:50:00,245.13,245.39,245.07,245.39,2095.0,239.3607,239.6146,239.3021,239.6146,2095.0
2024-02-20 13:00:00,245.38,245.99,245.29,245.99,9197.0,239.6048,240.2005,239.5169,240.2005,9197.0
2024-02-20 13:10:00,245.93,245.93,245.18,245.28,3645.0,240.1419,240.1419,239.4095,239.5072,3645.0
2024-02-20 13:20:00,245.18,245.28,244.96,245.09,1769.0,239.4095,239.5072,239.1947,239.3216,1769.0
2024-02-20 13:30:00,245.16,245.36,245.14,245.33,1309.0,239.39,239.5853,239.3705,239.556,1309.0
2024-02-20 13:40:00,245.36,245.61,245.28,245.59,4895.0,239.5853,239.8294,239.5072,239.8099,4895.0
2024-02-20 13:50:00,245.63,245.96,245.54,245.68,6913.0,239.8489,240.1712,239.761,239.8978,6913.0
2024-02-20 14:00:00,245.6,245.6,245.23,245.36,3112.0,239.8196,239.8196,239.4583,239.5853,3112.0
2024-02-20 14:10:00,245.39,245.49,245.16,245.49,1745.0,239.6146,239.7122,239.39,239.7122,1745.0
2024-02-20 14:20:00,245.49,245.49,245.31,245.43,2207.0,239.7122,239.7122,239.5365,239.6536,2207.0
2024-02-20 14:30:00,245.47,245.47,245.17,245.31,4570.0,239.6927,239.6927,239.3998,239.5365,4570.0
2024-02-20 14:40:00,245.28,245.41,245.12,245.2,5430.0,239.5072,239.6341,239.3509,239.429,5430.0
2024-02-20 14:50:00,245.45,245.64,245.39,245.52,4153.0,239.6732,239.8587,239.6146,239.7415,4153.0
2024-02-20 15:00:00,245.63,245.73,245.44,245.44,6030.0,239.8489,239.9466,239.6634,239.6634,6030.0
2024-02-20 15:10:00,245.5,245.6,245.42,245.52,5088.0,239.722,239.8196,239.6439,239.7415,5088.0
2024-02-20 15:20:00,245.59,245.71,245.42,245.68,5468.0,239.8099,239.927,239.6439,239.8978,5468.0
2024-02-20 15:30:00,245.69,245.73,245.06,245.07,8998.0,239.9075,239.9466,239.2923,239.3021,8998.0
2024-02-20 15:40:00,245.03,245.17,244.72,244.8,12469.0,239.2631,239.3998,238.9603,239.0385,12469.0
2024-02-20 15:50:00,244.9,245.35,244.85,245.33,48035.0,239.1361,239.5755,239.0873,239.556,48035.0
2024-02-21 09:30:00,245.75,246.67,244.63,246.67,6014.0,239.9661,240.8645,238.8725,240.8645,6014.0
2024-02-21 09:40:00,246.77,247.24,246.48,246.98,2925.0,240.9621,241.421,240.6789,241.1672,2925.0
2024-02-21 09:50:00,246.97,247.47,246.27,246.5,13745.0,241.1574,241.6456,240.4739,240.6985,13745.0
2024-02-21 10:00:00,246.3,246.38,245.76,246.27,5790.0,240.5032,240.5813,239.9759,240.4739,5790.0
2024-02-21 10:10:00,246.28,246.57,245.99,246.56,2568.0,240.4836,240.7668,240.2005,240.757,2568.0
2024-02-21 10:20:00,246.56,246.86,246.49,246.86,2636.0,240.757,241.05,240.6887,241.05,2636.0
2024-02-21 10:30:00,246.82,246.86,246.18,246.86,4709.0,241.0109,241.05,240.386,241.05,4709.0
2024-02-21 10:40:00,246.77,246.91,246.48,246.61,4319.0,240.9621,241.0988,240.6789,240.8059,4319.0
2024-02-21 10:50:00,246.65,246.77,246.2,246.21,5302.0,240.8449,240.9621,240.4055,240.4153,5302.0
2024-02-21 11:00:00,246.27,246.55,246.26,246.43,4813.0,240.4739,240.7473,240.4641,240.6301,4813.0
2024-02-21 11:10:00,246.44,246.47,246.15,246.27,4900.0,240.6399,240.6692,240.3567,240.4739,4900.0
2024-02-21 11:20:00,246.26,246.35,245.87,245.92,3805.0,240.4641,240.552,240.0833,240.1321,3805.0
2024-02-21 11:30:00,246.05,246.11,245.71,246.03,4547.0,240.259,240.3176,239.927,240.2395,4547.0
2024-02-21 11:40:00,246.01,246.31,246.0,246.19,13993.0,240.22,240.5129,240.2102,240.3957,13993.0
2024-02-21 11:50:00,246.17,246.42,246.15,246.2,2541.0,240.3762,240.6203,240.3567,240.4055,2541.0
2024-02-21 12:00:00,246.29,246.37,245.9,246.11,9162.0,240.4934,240.5715,240.1126,240.3176,9162.0
2024-02-21 12:10:00,246.1,246.46,246.09,246.26,3744.0,240.3079,240.6594,240.2981,240.4641,3744.0
2024-02-21 12:20:00,246.37,246.62,246.21,246.21,1894.0,240.5715,240.8156,240.4153,240.4153,1894.0
2024-02-21 12:30:00,246.05,246.16,245.79,245.94,3035.0,240.259,240.3665,240.0052,240.1516,3035.0
2024-02-21 12:40:00,245.86,245.86,245.44,245.7,2712.0,240.0735,240.0735,239.6634,239.9173,2712.0
2024-02-21 12:50:00,245.8,245.91,245.66,245.86,2202.0,240.0149,240.1223,239.8782,240.0735,2202.0
2024-02-21 13:00:00,245.8,245.88,245.0,245.36,5032.0,240.0149,240.093,239.2338,239.5853,5032.0
2024-02-21 13:10:00,245.49,245.56,245.15,245.29,20285.0,239.7122,239.7806,239.3802,239.5169,20285.0
2024-02-21 13:20:00,245.37,245.46,245.17,245.19,2931.0,239.595,239.6829,239.3998,239.4193,2931.0
2024-02-21 13:30:00,245.29,245.43,245.03,245.11,2573.0,239.5169,239.6536,239.2631,239.3412,2573.0
2024-02-21 13:40:00,245.03,245.39,245.03,245.39,2961.0,239.2631,239.6146,239.2631,239.6146,2961.0
2024-02-21 13:50:00,245.38,245.5,245.17,245.17,4654.0,239.6048,239.722,239.3998,239.3998,4654.0
2024-02-21 14:00:00,245.38,245.38,245.09,245.16,4341.0,239.6048,239.6048,239.3216,239.39,4341.0
2024-02-21 14:10:00,245.14,245.5,245.0,245.42,11226.0,239.3705,239.722,239.2338,239.6439,11226.0
2024-02-21 14:20:00,245.42,245.92,245.29,245.74,24312.0,239.6439,240.1321,239.5169,239.9563,24312.0
2024-02-21 14:30:00,245.48,245.5,245.02,245.02,3797.0,239.7025,239.722,239.2533,239.2533,3797.0
2024-02-21 14:40:00,245.03,245.26,244.99,244.99,4917.0,239.2631,239.4876,239.224,239.224,4917.0
2024-02-21 14:50:00,244.96,244.98,244.63,244.63,4084.0,239.1947,239.2142,238.8725,238.8725,4084.0
2024-02-21 15:00:00,244.52,244.91,244.48,244.78,6156.0,238.7651,239.1459,238.726,239.0189,6156.0
2024-02-21 15:10:00,244.72,245.03,244.5,244.74,6492.0,238.9603,239.2631,238.7455,238.9799,6492.0
2024-02-21 15:20:00,244.79,244.93,244.61,244.86,7525.0,239.0287,239.1654,238.8529,239.0971,7525.0
2024-02-21 15:30:00,244.83,245.0,244.78,244.94,12960.0,239.0678,239.2338,239.0189,239.1752,12960.0
2024-02-21 15:40:00,244.93,245.16,244.74,245.05,16089.0,239.1654,239.39,238.9799,239.2826,16089.0
2024-02-21 15:50:00,245.18,245.82,245.12,245.53,44462.0,239.4095,240.0345,239.3509,239.7513,44462.0
2024-02-22 09:30:00,245.58,245.9,244.56,244.78,22569.0,239.8001,240.1126,238.8041,239.0189,22569.0
2024-02-22 09:40:00,244.56,244.88,244.05,244.79,14907.0,238.8041,239.1166,238.3061,239.0287,14907.0
2024-02-22 09:50:00,244.7,245.48,244.69,245.08,4937.0,238.9408,239.7025,238.9311,239.3119,4937.0
2024-02-22 10:00:00,245.04,245.62,244.92,245.06,11575.0,239.2728,239.8392,239.1556,239.2923,11575.0
2024-02-22 10:10:00,245.08,245.42,244.85,244.96,12920.0,239.3119,239.6439,239.0873,239.1947,12920.0
2024-02-22 10:20:00,244.95,245.93,244.78,245.93,10191.0,239.1849,240.1419,239.0189,240.1419,10191.0
2024-02-22 10:30:00,245.89,246.17,245.8,246.02,9953.0,240.1028,240.3762,240.0149,240.2298,9953.0
2024-02-22 10:40:00,246.02,246.41,246.01,246.27,9052.0,240.2298,240.6106,240.22,240.4739,9052.0
2024-02-22 10:50:00,246.23,246.36,245.6,246.3,9164.0,240.4348,240.5617,239.8196,240.5032,9164.0
2024-02-22 11:00:00,246.17,246.41,246.11,246.3,6744.0,240.3762,240.6106,240.3176,240.5032,6744.0
2024-02-22 11:10:00,246.45,246.86,246.44,246.82,8506.0,240.6496,241.05,240.6399,241.0109,8506.0
2024-02-22 11:20:00,246.82,247.04,246.5,247.03,10992.0,241.0109,241.2257,240.6985,241.216,10992.0
2024-02-22 11:30:00,247.08,247.17,246.5,246.8,6086.0,241.2648,241.3527,240.6985,240.9914,6086.0
2024-02-22 11:40:00,246.71,246.97,246.01,246.04,23293.0,240.9035,241.1574,240.22,240.2493,23293.0
2024-02-22 11:50:00,246.07,246.13,245.26,245.65,7001.0,240.2786,240.3372,239.4876,239.8685,7001.0
2024-02-22 12:00:00,245.73,246.22,245.62,245.71,4762.0,239.9466,240.425,239.8392,239.927,4762.0
2024-02-22 12:10:00,245.81,245.98,245.57,245.98,5316.0,240.0247,240.1907,239.7903,240.1907,5316.0
2024-02-22 12:20:00,245.86,246.11,245.8,246.03,5972.0,240.0735,240.3176,240.0149,240.2395,5972.0
2024-02-22 12:30:00,245.89,246.12,245.7,246.1,6411.0,240.1028,240.3274,239.9173,240.3079,6411.0
2024-02-22 12:40:00,246.12,246.38,245.97,246.15,19078.0,240.3274,240.5813,240.1809,240.3567,19078.0
2024-02-22 12:50:00,246.21,246.44,246.08,246.4,13897.0,240.4153,240.6399,240.2883,240.6008,13897.0
2024-02-22 13:00:00,246.4,246.72,246.31,246.7,5649.0,240.6008,240.9133,240.5129,240.8937,5649.0
2024-02-22 13:10:00,246.7,246.72,246.32,246.68,13424.0,240.8937,240.9133,240.5227,240.8742,13424.0
2024-02-22 13:20:00,246.78,247.04,246.69,246.98,14279.0,240.9719,241.2257,240.884,241.1672,14279.0
2024-02-22 13:30:00,247.07,247.19,246.9,247.19,12108.0,241.255,241.3722,241.089,241.3722,12108.0
2024-02-22 13:40:00,247.2,247.31,247.06,247.16,9171.0,241.382,241.4894,241.2453,241.3429,9171.0
2024-02-22 13:50:00,247.15,247.15,246.88,247.02,11119.0,241.3332,241.3332,241.0695,241.2062,11119.0
2024-02-22 14:00:00,247.0,247.15,246.96,247.05,6172.0,241.1867,241.3332,241.1476,241.2355,6172.0
2024-02-22 14:10:00,247.05,247.05,246.63,246.91,10847.0,241.2355,241.2355,240.8254,241.0988,10847.0
2024-02-22 14:20:00,246.91,246.96,246.76,246.81,10357.0,241.0988,241.1476,240.9523,241.0012,10357.0
2024-02-22 14:30:00,246.8,246.87,246.41,246.87,9402.0,240.9914,241.0597,240.6106,241.0597,9402.0
2024-02-22 14:40:00,246.81,247.11,246.53,246.64,19827.0,241.0012,241.2941,240.7277,240.8352,19827.0
2024-02-22 14:50:00,246.68,246.9,246.42,246.62,10326.0,240.8742,241.089,240.6203,240.8156,10326.0
2024-02-22 15:00:00,246.62,246.76,246.26,246.27,10510.0,240.8156,240.9523,240.4641,240.4739,10510.0
2024-02-22 15:10:00,246.42,246.53,246.32,246.5,8007.0,240.6203,240.7277,240.5227,240.6985,8007.0
2024-02-22 15:20:00,246.43,246.73,246.42,246.65,9526.0,240.6301,240.923,240.6203,240.8449,9526.0
2024-02-22 15:30:00,246.63,246.63,246.21,246.26,13044.0,240.8254,240.8254,240.4153,240.4641,13044.0
2024-02-22 15:40:00,246.26,246.35,246.0,246.2,14746.0,240.4641,240.552,240.2102,240.4055,14746.0
2024-02-22 15:50:00,246.15,246.25,245.6,245.69,82506.0,240.3567,240.4543,239.8196,239.9075,82506.0
2024-02-23 09:30:00,245.47,246.0,244.87,245.4,6867.0,239.6927,240.2102,239.1068,239.6243,6867.0
2024-02-23 09:40:00,245.43,245.43,244.61,245.26,9656.0,239.6536,239.6536,238.8529,239.4876,9656.0
2024-02-23 09:50:00,245.25,246.21,244.89,245.95,13388.0,239.4779,240.4153,239.1263,240.1614,13388.0
2024-02-23 10:00:00,245.96,246.73,245.63,246.63,7251.0,240.1712,240.923,239.8489,240.8254,7251.0
2024-02-23 10:10:00,246.78,247.16,246.73,246.92,6357.0,240.9719,241.3429,240.923,241.1086,6357.0
2024-02-23 10:20:00,246.84,247.62,246.84,247.58,9236.0,241.0305,241.7921,241.0305,241.753,9236.0
2024-02-23 10:30:00,247.54,247.64,247.39,247.61,8540.0,241.714,241.8116,241.5675,241.7823,8540.0
2024-02-23 10:40:00,247.59,247.66,247.35,247.46,6970.0,241.7628,241.8312,241.5284,241.6359,6970.0
2024-02-23 10:50:00,247.53,247.54,247.09,247.31,4647.0,241.7042,241.714,241.2746,241.4894,4647.0
2024-02-23 11:00:00,247.42,247.9,247.25,247.58,8271.0,241.5968,242.0655,241.4308,241.753,8271.0
2024-02-23 11:10:00,247.57,247.85,247.21,247.82,9794.0,241.7433,242.0167,241.3917,241.9874,9794.0
2024-02-23 11:20:00,247.77,248.12,247.72,248.06,16174.0,241.9386,242.2803,241.8897,242.2217,16174.0
2024-02-23 11:30:00,247.96,247.96,247.46,247.67,5559.0,242.1241,242.1241,241.6359,241.8409,5559.0
2024-02-23 11:40:00,247.74,248.14,247.57,248.09,4369.0,241.9093,242.2999,241.7433,242.251,4369.0
2024-02-23 11:50:00,247.97,247.97,247.52,247.82,7477.0,242.1339,242.1339,241.6944,241.9874,7477.0
2024-02-23 12:00:00,247.7,247.79,247.6,247.76,2400.0,241.8702,241.9581,241.7726,241.9288,2400.0
2024-02-23 12:10:00,247.74,247.92,247.5,247.88,32677.0,241.9093,242.085,241.6749,242.046,32677.0
2024-02-23 12:20:00,248.0,248.01,247.68,247.94,3671.0,242.1631,242.1729,241.8507,242.1046,3671.0
2024-02-23 12:30:00,247.96,248.08,247.72,247.82,5889.0,242.1241,242.2413,241.8897,241.9874,5889.0
2024-02-23 12:40:00,247.76,248.18,247.67,248.08,5510.0,241.9288,242.3389,241.8409,242.2413,5510.0
2024-02-23 12:50:00,248.09,248.16,247.97,248.12,4613.0,242.251,242.3194,242.1339,242.2803,4613.0
2024-02-23 13:00:00,248.18,248.19,247.89,247.94,4841.0,242.3389,242.3487,242.0557,242.1046,4841.0
2024-02-23 13:10:00,247.9,248.1,247.84,248.0,3158.0,242.0655,242.2608,242.0069,242.1631,3158.0
2024-02-23 13:20:00,247.99,248.13,247.9,248.07,2396.0,242.1534,242.2901,242.0655,242.2315,2396.0
2024-02-23 13:30:00,248.25,248.38,248.13,248.33,3750.0,242.4073,242.5342,242.2901,242.4854,3750.0
2024-02-23 13:40:00,248.29,248.33,247.83,247.83,5733.0,242.4463,242.4854,241.9972,241.9972,5733.0
2024-02-23 13:50:00,247.86,248.05,247.74,248.05,3364.0,242.0264,242.212,241.9093,242.212,3364.0
2024-02-23 14:00:00,248.05,248.18,247.92,248.07,3274.0,242.212,242.3389,242.085,242.2315,3274.0
2024-02-23 14:10:00,247.98,248.09,247.77,248.06,6327.0,242.1436,242.251,241.9386,242.2217,6327.0
2024-02-23 14:20:00,248.02,248.27,248.01,248.25,7372.0,242.1827,242.4268,242.1729,242.4073,7372.0
2024-02-23 14:30:00,248.2,248.23,247.99,248.22,7214.0,242.3584,242.3877,242.1534,242.378,7214.0
2024-02-23 14:40:00,248.22,248.22,247.72,247.85,6866.0,242.378,242.378,241.8897,242.0167,6866.0
2024-02-23 14:50:00,247.86,247.98,247.81,247.97,3904.0,242.0264,242.1436,241.9776,242.1339,3904.0
2024-02-23 15:00:00,247.99,248.33,247.93,248.04,12776.0,242.1534,242.4854,242.0948,242.2022,12776.0
2024-02-23 15:10:00,248.03,248.42,248.03,248.42,8012.0,242.1924,242.5733,242.1924,242.5733,8012.0
2024-02-23 15:20:00,248.48,248.6,248.36,248.38,10636.0,242.6319,242.749,242.5147,242.5342,10636.0
2024-02-23 15:30:00,248.38,248.5,248.02,248.02,11422.0,242.5342,242.6514,242.1827,242.1827,11422.0
2024-02-23 15:40:00,248.01,248.09,247.83,248.04,23261.0,242.1729,242.251,241.9972,242.2022,23261.0
2024-02-23 15:50:00,248.04,248.07,247.2,247.26,46860.0,242.2022,242.2315,241.382,241.4406,46860.0
2024-02-26 09:30:00,247.02,247.98,246.51,247.06,15431.0,241.2062,242.1436,240.7082,241.2453,15431.0
2024-02-26 09:40:00,246.89,246.91,246.0,246.15,2969.0,241.0793,241.0988,240.2102,240.3567,2969.0
2024-02-26 09:50:00,246.13,246.72,246.06,246.63,12219.0,240.3372,240.9133,240.2688,240.8254,12219.0
2024-02-26 10:00:00,246.55,246.84,246.43,246.8,4968.0,240.7473,241.0305,240.6301,240.9914,4968.0
2024-02-26 10:10:00,246.96,247.0,246.56,246.7,16929.0,241.1476,241.1867,240.757,240.8937,16929.0
2024-02-26 10:20:00,246.62,246.9,246.49,246.89,7903.0,240.8156,241.089,240.6887,241.0793,7903.0
2024-02-26 10:30:00,246.89,247.31,246.84,247.2,13161.0,241.0793,241.4894,241.0305,241.382,13161.0
2024-02-26 10:40:00,247.23,247.58,246.87,246.98,16280.0,241.4113,241.753,241.0597,241.1672,16280.0
2024-02-26 10:50:00,246.81,247.47,246.8,247.42,9701.0,241.0012,241.6456,240.9914,241.5968,9701.0
2024-02-26 11:00:00,247.4,247.57,246.97,247.55,8665.0,241.5773,241.7433,241.1574,241.7237,8665.0
2024-02-26 11:10:00,247.5,247.75,247.25,247.64,10711.0,241.6749,241.919,241.4308,241.8116,10711.0
2024-02-26 11:20:00,247.61,247.74,247.53,247.54,4659.0,241.7823,241.9093,241.7042,241.714,4659.0
2024-02-26 11:30:00,247.53,247.88,247.41,247.88,7362.0,241.7042,242.046,241.587,242.046,7362.0
2024-02-26 11:40:00,247.75,248.33,247.74,248.33,8919.0,241.919,242.4854,241.9093,242.4854,8919.0
2024-02-26 11:50:00,248.33,248.33,247.98,248.13,9032.0,242.4854,242.4854,242.1436,242.2901,9032.0
2024-02-26 12:00:00,248.1,248.12,247.87,247.95,14080.0,242.2608,242.2803,242.0362,242.1143,14080.0
2024-02-26 12:10:00,247.95,248.03,247.75,248.01,13718.0,242.1143,242.1924,241.919,242.1729,13718.0
2024-02-26 12:20:00,248.01,248.02,247.75,247.98,6675.0,242.1729,242.1827,241.919,242.1436,6675.0
2024-02-26 12:30:00,247.92,247.92,247.5,247.65,7131.0,242.085,242.085,241.6749,241.8214,7131.0
2024-02-26 12:40:00,247.56,247.65,247.4,247.64,4735.0,241.7335,241.8214,241.5773,241.8116,4735.0
2024-02-26 12:50:00,247.64,247.75,247.46,247.53,4134.0,241.8116,241.919,241.6359,241.7042,4134.0
2024-02-26 13:00:00,247.56,247.56,246.95,247.2,26293.0,241.7335,241.7335,241.1379,241.382,26293.0
2024-02-26 13:10:00,247.2,247.32,246.96,246.99,15077.0,241.382,241.4992,241.1476,241.1769,15077.0
2024-02-26 13:20:00,247.0,247.12,246.5,246.5,22854.0,241.1867,241.3039,240.6985,240.6985,22854.0
2024-02-26 13:30:00,246.5,246.65,246.32,246.65,14453.0,240.6985,240.8449,240.5227,240.8449,14453.0
2024-02-26 13:40:00,246.63,246.64,246.29,246.37,10123.0,240.8254,240.8352,240.4934,240.5715,10123.0
2024-02-26 13:50:00,246.31,246.52,246.31,246.45,4289.0,240.5129,240.718,240.5129,240.6496,4289.0
2024-02-26 14:00:00,246.46,246.53,245.65,246.0,21011.0,240.6594,240.7277,239.8685,240.2102,21011.0
2024-02-26 14:10:00,245.93,246.54,245.93,246.13,16096.0,240.1419,240.7375,240.1419,240.3372,16096.0
2024-02-26 14:20:00,246.2,246.39,246.09,246.22,20854.0,240.4055,240.591,240.2981,240.425,20854.0
2024-02-26 14:30:00,246.28,246.74,246.22,246.74,5692.0,240.4836,240.9328,240.425,240.9328,5692.0
2024-02-26 14:40:00,246.63,246.73,246.51,246.68,7037.0,240.8254,240.923,240.7082,240.8742,7037.0
2024-02-26 14:50:00,246.68,246.75,246.58,246.65,11281.0,240.8742,240.9426,240.7766,240.8449,11281.0
2024-02-26 15:00:00,246.65,246.75,246.58,246.71,10294.0,240.8449,240.9426,240.7766,240.9035,10294.0
2024-02-26 15:10:00,246.71,247.02,246.62,246.91,13282.0,240.9035,241.2062,240.8156,241.0988,13282.0
2024-02-26 15:20:00,246.92,247.24,246.81,247.2,20019.0,241.1086,241.421,241.0012,241.382,20019.0
2024-02-26 15:30:00,247.15,247.51,246.76,247.51,19197.0,241.3332,241.6847,240.9523,241.6847,19197.0
2024-02-26 15:40:00,247.51,247.64,247.07,247.43,29228.0,241.6847,241.8116,241.255,241.6066,29228.0
2024-02-26 15:50:00,247.34,247.7,246.75,246.84,142551.0,241.5187,241.8702,240.9426,241.0305,142551.0
2024-02-27 09:30:00,246.26,246.51,245.64,246.51,10293.0,240.4641,240.7082,239.8587,240.7082,10293.0
2024-02-27 09:40:00,246.81,248.19,246.81,247.56,18929.0,241.0012,242.3487,241.0012,241.7335,18929.0
2024-02-27 09:50:00,247.61,247.97,247.45,247.74,5241.0,241.7823,242.1339,241.6261,241.9093,5241.0
2024-02-27 10:00:00,247.51,247.57,247.12,247.28,7838.0,241.6847,241.7433,241.3039,241.4601,7838.0
2024-02-27 10:10:00,247.3,247.51,246.87,246.87,37045.0,241.4796,241.6847,241.0597,241.0597,37045.0
2024-02-27 10:20:00,246.88,247.24,246.82,247.24,9836.0,241.0695,241.421,241.0109,241.421,9836.0
2024-02-27 10:30:00,247.31,247.68,246.84,247.05,11974.0,241.4894,241.8507,241.0305,241.2355,11974.0
2024-02-27 10:40:00,247.05,247.4,246.93,247.2,13907.0,241.2355,241.5773,241.1183,241.382,13907.0
2024-02-27 10:50:00,247.17,247.46,247.04,247.14,7005.0,241.3527,241.6359,241.2257,241.3234,7005.0
2024-02-27 11:00:00,247.16,247.66,247.09,247.41,12926.0,241.3429,241.8312,241.2746,241.587,12926.0
2024-02-27 11:10:00,247.41,247.49,247.09,247.15,9654.0,241.587,241.6652,241.2746,241.3332,9654.0
2024-02-27 11:20:00,247.15,247.15,246.53,246.68,15173.0,241.3332,241.3332,240.7277,240.8742,15173.0
2024-02-27 11:30:00,246.83,246.87,246.6,246.77,5890.0,241.0207,241.0597,240.7961,240.9621,5890.0
2024-02-27 11:40:00,246.67,246.91,246.59,246.89,7613.0,240.8645,241.0988,240.7863,241.0793,7613.0
2024-02-27 11:50:00,246.9,247.11,246.88,247.04,5250.0,241.089,241.2941,241.0695,241.2257,5250.0
2024-02-27 12:00:00,247.07,247.09,246.86,246.87,4532.0,241.255,241.2746,241.05,241.0597,4532.0
2024-02-27 12:10:00,246.87,246.99,246.63,246.93,13635.0,241.0597,241.1769,240.8254,241.1183,13635.0
2024-02-27 12:20:00,246.81,247.27,246.74,247.24,5140.0,241.0012,241.4503,240.9328,241.421,5140.0
2024-02-27 12:30:00,247.23,247.31,247.03,247.21,4302.0,241.4113,241.4894,241.216,241.3917,4302.0
2024-02-27 12:40:00,247.12,247.3,247.05,247.09,2814.0,241.3039,241.4796,241.2355,241.2746,2814.0
2024-02-27 12:50:00,247.17,247.34,246.95,246.95,6301.0,241.3527,241.5187,241.1379,241.1379,6301.0
2024-02-27 13:00:00,246.96,247.23,246.57,246.59,28679.0,241.1476,241.4113,240.7668,240.7863,28679.0
2024-02-27 13:10:00,246.57,246.74,246.39,246.61,83764.0,240.7668,240.9328,240.591,240.8059,83764.0
2024-02-27 13:20:00,246.47,246.58,246.09,246.09,9312.0,240.6692,240.7766,240.2981,240.2981,9312.0
2024-02-27 13:30:00,245.97,246.09,245.92,246.02,3005.0,240.1809,240.2981,240.1321,240.2298,3005.0
2024-02-27 13:40:00,246.01,246.06,245.55,245.86,11629.0,240.22,240.2688,239.7708,240.0735,11629.0
2024-02-27 13:50:00,245.83,245.92,245.66,245.72,4231.0,240.0442,240.1321,239.8782,239.9368,4231.0
2024-02-27 14:00:00,245.72,245.8,245.41,245.75,8987.0,239.9368,240.0149,239.6341,239.9661,8987.0
2024-02-27 14:10:00,245.67,245.68,245.37,245.44,9534.0,239.888,239.8978,239.595,239.6634,9534.0
2024-02-27 14:20:00,245.44,245.49,245.27,245.39,8084.0,239.6634,239.7122,239.4974,239.6146,8084.0
2024-02-27 14:30:00,245.34,245.35,245.02,245.02,11086.0,239.5658,239.5755,239.2533,239.2533,11086.0
2024-02-27 14:40:00,244.96,245.14,244.84,245.09,14127.0,239.1947,239.3705,239.0775,239.3216,14127.0
2024-02-27 14:50:00,244.99,245.4,244.98,245.4,6060.0,239.224,239.6243,239.2142,239.6243,6060.0
2024-02-27 15:00:00,245.44,246.12,245.44,245.91,27292.0,239.6634,240.3274,239.6634,240.1223,27292.0
2024-02-27 15:10:00,245.91,245.92,245.31,245.31,30290.0,240.1223,240.1321,239.5365,239.5365,30290.0
2024-02-27 15:20:00,245.25,245.45,245.15,245.19,12023.0,239.4779,239.6732,239.3802,239.4193,12023.0
2024-02-27 15:30:00,245.18,245.56,245.15,245.48,11304.0,239.4095,239.7806,239.3802,239.7025,11304.0
2024-02-27 15:40:00,245.54,245.7,245.38,245.69,19372.0,239.761,239.9173,239.6048,239.9075,19372.0
2024-02-27 15:50:00,245.65,247.27,245.52,247.06,115617.0,239.8685,241.4503,239.7415,241.2453,115617.0
2024-02-28 09:30:00,247.07,247.41,245.19,245.19,15563.0,241.255,241.587,239.4193,239.4193,15563.0
2024-02-28 09:40:00,245.24,246.38,245.24,245.51,6169.0,239.4681,240.5813,239.4681,239.7318,6169.0
2024-02-28 09:50:00,245.47,246.01,245.39,246.0,5033.0,239.6927,240.22,239.6146,240.2102,5033.0
2024-02-28 10:00:00,246.05,246.43,245.73,246.23,19001.0,240.259,240.6301,239.9466,240.4348,19001.0
2024-02-28 10:10:00,246.23,246.36,245.85,245.99,7730.0,240.4348,240.5617,240.0638,240.2005,7730.0
2024-02-28 10:20:00,246.12,246.12,245.68,245.75,15090.0,240.3274,240.3274,239.8978,239.9661,15090.0
2024-02-28 10:30:00,245.75,245.9,245.48,245.48,5484.0,239.9661,240.1126,239.7025,239.7025,5484.0
2024-02-28 10:40:00,245.32,245.58,245.15,245.34,3387.0,239.5462,239.8001,239.3802,239.5658,3387.0
2024-02-28 10:50:00,245.44,245.83,245.23,245.83,2944.0,239.6634,240.0442,239.4583,240.0442,2944.0
2024-02-28 11:00:00,245.81,246.13,245.71,245.89,9153.0,240.0247,240.3372,239.927,240.1028,9153.0
2024-02-28 11:10:00,246.01,246.05,245.75,245.92,5149.0,240.22,240.259,239.9661,240.1321,5149.0
2024-02-28 11:20:00,245.98,245.99,245.7,245.82,3322.0,240.1907,240.2005,239.9173,240.0345,3322.0
2024-02-28 11:30:00,245.79,245.79,245.41,245.53,5150.0,240.0052,240.0052,239.6341,239.7513,5150.0
2024-02-28 11:40:00,245.48,246.01,245.45,245.87,9103.0,239.7025,240.22,239.6732,240.0833,9103.0
2024-02-28 11:50:00,245.95,246.0,245.55,245.55,5700.0,240.1614,240.2102,239.7708,239.7708,5700.0
2024-02-28 12:00:00,245.52,245.78,245.46,245.6,19964.0,239.7415,239.9954,239.6829,239.8196,19964.0
2024-02-28 12:10:00,245.69,246.29,245.69,246.29,34210.0,239.9075,240.4934,239.9075,240.4934,34210.0
2024-02-28 12:20:00,246.32,246.48,246.27,246.34,6328.0,240.5227,240.6789,240.4739,240.5422,6328.0
2024-02-28 12:30:00,246.24,246.24,245.91,246.08,6271.0,240.4446,240.4446,240.1223,240.2883,6271.0
2024-02-28 12:40:00,246.08,246.08,245.43,245.43,25714.0,240.2883,240.2883,239.6536,239.6536,25714.0
2024-02-28 12:50:00,245.32,245.51,245.3,245.3,2305.0,239.5462,239.7318,239.5267,239.5267,2305.0
2024-02-28 13:00:00,245.28,245.4,245.11,245.22,4037.0,239.5072,239.6243,239.3412,239.4486,4037.0
2024-02-28 13:10:00,245.28,245.44,245.23,245.41,4370.0,239.5072,239.6634,239.4583,239.6341,4370.0
2024-02-28 13:20:00,245.43,245.97,245.31,245.9,13751.0,239.6536,240.1809,239.5365,240.1126,13751.0
2024-02-28 13:30:00,245.99,246.15,245.69,246.15,5178.0,240.2005,240.3567,239.9075,240.3567,5178.0
2024-02-28 13:40:00,246.09,246.26,246.07,246.26,2516.0,240.2981,240.4641,240.2786,240.4641,2516.0
2024-02-28 13:50:00,246.33,246.35,246.11,246.17,11061.0,240.5325,240.552,240.3176,240.3762,11061.0
2024-02-28 14:00:00,246.28,246.41,246.05,246.11,14292.0,240.4836,240.6106,240.259,240.3176,14292.0
2024-02-28 14:10:00,246.22,246.59,246.03,246.46,14263.0,240.425,240.7863,240.2395,240.6594,14263.0
2024-02-28 14:20:00,246.46,246.54,246.25,246.32,3346.0,240.6594,240.7375,240.4543,240.5227,3346.0
2024-02-28 14:30:00,246.31,246.31,245.99,246.12,3500.0,240.5129,240.5129,240.2005,240.3274,3500.0
2024-02-28 14:40:00,246.19,246.25,245.98,246.23,4653.0,240.3957,240.4543,240.1907,240.4348,4653.0
2024-02-28 14:50:00,246.2,246.2,245.64,246.03,9188.0,240.4055,240.4055,239.8587,240.2395,9188.0
2024-02-28 15:00:00,246.02,246.36,246.02,246.29,6562.0,240.2298,240.5617,240.2298,240.4934,6562.0
2024-02-28 15:10:00,246.37,246.61,246.08,246.08,9414.0,240.5715,240.8059,240.2883,240.2883,9414.0
2024-02-28 15:20:00,246.11,246.45,245.98,246.45,9076.0,240.3176,240.6496,240.1907,240.6496,9076.0
2024-02-28 15:30:00,246.45,246.56,246.19,246.55,10149.0,240.6496,240.757,240.3957,240.7473,10149.0
2024-02-28 15:40:00,246.55,246.59,246.11,246.52,24736.0,240.7473,240.7863,240.3176,240.718,24736.0
2024-02-28 15:50:00,246.6,247.58,246.5,247.38,110108.0,240.7961,241.753,240.6985,241.5577,110108.0
2024-02-29 09:30:00,247.75,248.48,247.33,248.48,22038.0,241.919,242.6319,241.5089,242.6319,22038.0
2024-02-29 09:40:00,248.37,248.96,247.71,248.13,13604.0,242.5244,243.1006,241.88,242.2901,13604.0
2024-02-29 09:50:00,248.0,248.5,247.85,247.86,34294.0,242.1631,242.6514,242.0167,242.0264,34294.0
2024-02-29 10:00:00,247.96,248.24,247.33,247.69,45176.0,242.1241,242.3975,241.5089,241.8604,45176.0
2024-02-29 10:10:00,247.69,247.84,247.04,247.41,54958.0,241.8604,242.0069,241.2257,241.587,54958.0
2024-02-29 10:20:00,247.27,247.43,246.75,246.75,34126.0,241.4503,241.6066,240.9426,240.9426,34126.0
2024-02-29 10:30:00,246.59,246.87,245.95,246.68,31517.0,240.7863,241.0597,240.1614,240.8742,31517.0
2024-02-29 10:40:00,246.86,247.42,246.71,247.31,17876.0,241.05,241.5968,240.9035,241.4894,17876.0
2024-02-29 10:50:00,247.47,248.0,247.43,247.75,6375.0,241.6456,242.1631,241.6066,241.919,6375.0
2024-02-29 11:00:00,247.76,248.08,247.75,247.88,5620.0,241.9288,242.2413,241.919,242.046,5620.0
2024-02-29 11:10:00,247.83,247.83,247.4,247.48,2503.0,241.9972,241.9972,241.5773,241.6554,2503.0
2024-02-29 11:20:00,247.54,247.55,247.4,247.4,12264.0,241.714,241.7237,241.5773,241.5773,12264.0
2024-02-29 11:30:00,247.4,247.53,247.4,247.45,13907.0,241.5773,241.7042,241.5773,241.6261,13907.0
2024-02-29 11:40:00,247.45,247.53,247.25,247.48,12821.0,241.6261,241.7042,241.4308,241.6554,12821.0
2024-02-29 11:50:00,247.46,247.57,247.4,247.49,6098.0,241.6359,241.7433,241.5773,241.6652,6098.0
2024-02-29 12:00:00,247.41,247.58,247.41,247.5,11653.0,241.587,241.753,241.587,241.6749,11653.0
2024-02-29 12:10:00,247.5,247.65,247.47,247.58,8929.0,241.6749,241.8214,241.6456,241.753,8929.0
2024-02-29 12:20:00,247.45,247.74,247.21,247.51,18200.0,241.6261,241.9093,241.3917,241.6847,18200.0
2024-02-29 12:30:00,247.5,247.61,247.5,247.53,2365.0,241.6749,241.7823,241.6749,241.7042,2365.0
2024-02-29 12:40:00,247.53,247.92,247.53,247.77,5680.0,241.7042,242.085,241.7042,241.9386,5680.0
2024-02-29 12:50:00,247.87,247.87,247.67,247.74,9167.0,242.0362,242.0362,241.8409,241.9093,9167.0
2024-02-29 13:00:00,247.83,247.83,247.47,247.63,3483.0,241.9972,241.9972,241.6456,241.8019,3483.0
2024-02-29 13:10:00,247.56,247.6,247.45,247.6,2285.0,241.7335,241.7726,241.6261,241.7726,2285.0
2024-02-29 13:20:00,247.63,247.63,247.5,247.53,8760.0,241.8019,241.8019,241.6749,241.7042,8760.0
2024-02-29 13:30:00,247.52,247.71,247.52,247.71,6573.0,241.6944,241.88,241.6944,241.88,6573.0
2024-02-29 13:40:00,247.75,247.79,247.57,247.72,12894.0,241.919,241.9581,241.7433,241.8897,12894.0
2024-02-29 13:50:00,247.62,247.8,247.4,247.48,7540.0,241.7921,241.9679,241.5773,241.6554,7540.0
2024-02-29 14:00:00,247.56,247.59,247.4,247.4,23338.0,241.7335,241.7628,241.5773,241.5773,23338.0
2024-02-29 14:10:00,247.4,247.48,247.2,247.43,10005.0,241.5773,241.6554,241.382,241.6066,10005.0
2024-02-29 14:20:00,247.42,247.53,247.35,247.39,2331.0,241.5968,241.7042,241.5284,241.5675,2331.0
2024-02-29 14:30:00,247.35,247.88,247.35,247.77,11814.0,241.5284,242.046,241.5284,241.9386,11814.0
2024-02-29 14:40:00,247.77,247.84,247.55,247.79,113204.0,241.9386,242.0069,241.7237,241.9581,113204.0
2024-02-29 14:50:00,247.77,247.79,247.15,247.33,16460.0,241.9386,241.9581,241.3332,241.5089,16460.0
2024-02-29 15:00:00,247.39,247.46,246.54,246.54,29635.0,241.5675,241.6359,240.7375,240.7375,29635.0
2024-02-29 15:10:00,246.48,247.1,246.35,247.1,9085.0,240.6789,241.2843,240.552,241.2843,9085.0
2024-02-29 15:20:00,247.13,247.64,247.12,247.48,13912.0,241.3136,241.8116,241.3039,241.6554,13912.0
2024-02-29 15:30:00,247.58,248.32,247.57,248.29,12277.0,241.753,242.4756,241.7433,242.4463,12277.0
2024-02-29 15:40:00,248.28,248.58,248.2,248.46,13028.0,242.4366,242.7295,242.3584,242.6123,13028.0
2024-02-29 15:50:00,248.52,248.95,248.22,248.29,77369.0,242.6709,243.0908,242.378,242.4463,77369.0
2024-03-01 09:30:00,247.75,248.37,246.93,246.94,31029.0,241.919,242.5244,241.1183,241.1281,31029.0
2024-03-01 09:40:00,247.0,247.16,246.11,246.58,65575.0,241.1867,241.3429,240.3176,240.7766,65575.0
2024-03-01 09:50:00,246.39,247.18,246.39,246.83,113076.0,240.591,241.3624,240.591,241.0207,113076.0
2024-03-01 10:00:00,247.0,247.32,246.56,247.31,125591.0,241.1867,241.4992,240.757,241.4894,125591.0
2024-03-01 10:10:00,247.23,247.94,247.23,247.31,11838.0,241.4113,242.1046,241.4113,241.4894,11838.0
2024-03-01 10:20:00,247.31,248.16,247.28,247.9,57655.0,241.4894,242.3194,241.4601,242.0655,57655.0
2024-03-01 10:30:00,247.97,248.11,247.45,247.45,13732.0,242.1339,242.2706,241.6261,241.6261,13732.0
2024-03-01 10:40:00,247.49,248.3,247.44,248.2,15440.0,241.6652,242.4561,241.6163,242.3584,15440.0
2024-03-01 10:50:00,248.22,248.46,247.76,248.12,23317.0,242.378,242.6123,241.9288,242.2803,23317.0
2024-03-01 11:00:00,248.17,248.18,247.8,248.18,6631.0,242.3291,242.3389,241.9679,242.3389,6631.0
2024-03-01 11:10:00,248.1,248.27,247.87,248.03,7230.0,242.2608,242.4268,242.0362,242.1924,7230.0
2024-03-01 11:20:00,248.01,248.17,247.49,247.49,31016.0,242.1729,242.3291,241.6652,241.6652,31016.0
2024-03-01 11:30:00,247.51,247.73,247.04,247.17,6238.0,241.6847,241.8995,241.2257,241.3527,6238.0
2024-03-01 11:40:00,247.16,247.59,247.16,247.46,13776.0,241.3429,241.7628,241.3429,241.6359,13776.0
2024-03-01 11:50:00,247.46,247.91,247.29,247.78,54169.0,241.6359,242.0753,241.4699,241.9483,54169.0
2024-03-01 12:00:00,247.94,248.03,247.72,247.82,9654.0,242.1046,242.1924,241.8897,241.9874,9654.0
2024-03-01 12:10:00,247.91,248.57,247.91,248.56,5763.0,242.0753,242.7197,242.0753,242.71,5763.0
2024-03-01 12:20:00,248.79,248.81,248.17,248.23,16244.0,242.9346,242.9541,242.3291,242.3877,16244.0
2024-03-01 12:30:00,248.12,248.39,248.0,248.39,2347.0,242.2803,242.544,242.1631,242.544,2347.0
2024-03-01 12:40:00,248.39,248.39,247.93,248.11,3341.0,242.544,242.544,242.0948,242.2706,3341.0
2024-03-01 12:50:00,248.04,248.12,247.72,247.73,2316.0,242.2022,242.2803,241.8897,241.8995,2316.0
2024-03-01 13:00:00,247.59,247.88,247.54,247.75,4000.0,241.7628,242.046,241.714,241.919,4000.0
2024-03-01 13:10:00,247.84,248.03,247.72,247.87,7077.0,242.0069,242.1924,241.8897,242.0362,7077.0
2024-03-01 13:20:00,247.81,248.6,247.8,248.53,9282.0,241.9776,242.749,241.9679,242.6807,9282.0
2024-03-01 13:30:00,248.46,248.71,248.32,248.44,7514.0,242.6123,242.8564,242.4756,242.5928,7514.0
2024-03-01 13:40:00,248.6,248.99,248.5,248.79,9304.0,242.749,243.1298,242.6514,242.9346,9304.0
2024-03-01 13:50:00,248.74,248.93,248.57,248.64,8100.0,242.8857,243.0713,242.7197,242.7881,8100.0
2024-03-01 14:00:00,248.77,249.41,248.62,249.41,15674.0,242.915,243.54,242.7686,243.54,15674.0
2024-03-01 14:10:00,249.5,249.7,248.91,248.91,10493.0,243.6278,243.8231,243.0517,243.0517,10493.0
2024-03-01 14:20:00,249.0,249.11,248.44,248.54,11616.0,243.1396,243.247,242.5928,242.6904,11616.0
2024-03-01 14:30:00,248.53,248.85,248.44,248.51,14610.0,242.6807,242.9931,242.5928,242.6611,14610.0
2024-03-01 14:40:00,248.52,248.9,248.51,248.9,34248.0,242.6709,243.042,242.6611,243.042,34248.0
2024-03-01 14:50:00,248.89,249.18,248.85,249.04,5600.0,243.0322,243.3154,242.9931,243.1787,5600.0
2024-03-01 15:00:00,249.04,250.16,248.96,250.16,35397.0,243.1787,244.2723,243.1006,244.2723,35397.0
2024-03-01 15:10:00,250.2,250.2,249.5,249.72,20310.0,244.3114,244.3114,243.6278,243.8427,20310.0
2024-03-01 15:20:00,249.79,249.97,249.61,249.75,9894.0,243.911,244.0868,243.7353,243.872,9894.0
2024-03-01 15:30:00,249.79,249.95,249.33,249.34,10914.0,243.911,244.0673,243.4618,243.4716,10914.0
2024-03-01 15:40:00,249.38,249.52,249.2,249.37,28471.0,243.5107,243.6474,243.3349,243.5009,28471.0
2024-03-01 15:50:00,249.32,249.96,249.11,249.92,79038.0,243.4521,244.077,243.247,244.038,79038.0
2024-03-04 09:30:00,249.15,249.71,248.31,248.61,16378.0,243.2861,243.8329,242.4659,242.7588,16378.0
2024-03-04 09:40:00,248.49,249.22,248.24,248.96,7238.0,242.6416,243.3544,242.3975,243.1006,7238.0
2024-03-04 09:50:00,249.23,249.41,249.07,249.4,12373.0,243.3642,243.54,243.208,243.5302,12373.0
2024-03-04 10:00:00,249.21,249.27,248.44,248.55,4653.0,243.3447,243.4033,242.5928,242.7002,4653.0
2024-03-04 10:10:00,248.41,248.42,247.51,247.94,5489.0,242.5635,242.5733,241.6847,242.1046,5489.0
2024-03-04 10:20:00,247.94,248.17,247.83,248.12,6424.0,242.1046,242.3291,241.9972,242.2803,6424.0
2024-03-04 10:30:00,248.16,248.79,248.01,248.55,6091.0,242.3194,242.9346,242.1729,242.7002,6091.0
2024-03-04 10:40:00,248.54,248.76,248.08,248.08,4354.0,242.6904,242.9053,242.2413,242.2413,4354.0
2024-03-04 10:50:00,248.13,248.37,248.0,248.0,5221.0,242.2901,242.5244,242.1631,242.1631,5221.0
2024-03-04 11:00:00,248.01,248.16,247.78,247.85,3985.0,242.1729,242.3194,241.9483,242.0167,3985.0
2024-03-04 11:10:00,247.83,247.83,247.17,247.31,8426.0,241.9972,241.9972,241.3527,241.4894,8426.0
2024-03-04 11:20:00,247.24,247.45,247.24,247.45,5468.0,241.421,241.6261,241.421,241.6261,5468.0
2024-03-04 11:30:00,247.5,247.56,247.21,247.37,4950.0,241.6749,241.7335,241.3917,241.548,4950.0
2024-03-04 11:40:00,247.23,247.97,247.23,247.96,3153.0,241.4113,242.1339,241.4113,242.1241,3153.0
2024-03-04 11:50:00,248.03,248.48,248.03,248.45,4596.0,242.1924,242.6319,242.1924,242.6026,4596.0
2024-03-04 12:00:00,248.55,248.57,248.34,248.44,2508.0,242.7002,242.7197,242.4951,242.5928,2508.0
2024-03-04 12:10:00,248.5,248.68,248.29,248.59,6255.0,242.6514,242.8271,242.4463,242.7393,6255.0
2024-03-04 12:20:00,248.52,248.75,248.41,248.74,6798.0,242.6709,242.8955,242.5635,242.8857,6798.0
2024-03-04 12:30:00,248.75,248.75,248.42,248.47,5065.0,242.8955,242.8955,242.5733,242.6221,5065.0
2024-03-04 12:40:00,248.47,248.5,248.12,248.12,4009.0,242.6221,242.6514,242.2803,242.2803,4009.0
2024-03-04 12:50:00,248.14,248.29,247.92,247.93,27581.0,242.2999,242.4463,242.085,242.0948,27581.0
2024-03-04 13:00:00,247.87,248.09,247.56,247.79,8293.0,242.0362,242.251,241.7335,241.9581,8293.0
2024-03-04 13:10:00,247.62,247.8,247.0,247.8,20918.0,241.7921,241.9679,241.1867,241.9679,20918.0
2024-03-04 13:20:00,247.73,247.9,247.45,247.53,6853.0,241.8995,242.0655,241.6261,241.7042,6853.0
2024-03-04 13:30:00,247.43,247.86,247.43,247.66,11964.0,241.6066,242.0264,241.6066,241.8312,11964.0
2024-03-04 13:40:00,247.67,248.1,247.56,247.56,10415.0,241.8409,242.2608,241.7335,241.7335,10415.0
2024-03-04 13:50:00,247.56,248.04,247.47,247.96,10738.0,241.7335,242.2022,241.6456,242.1241,10738.0
2024-03-04 14:00:00,248.01,248.29,247.96,248.02,6226.0,242.1729,242.4463,242.1241,242.1827,6226.0
2024-03-04 14:10:00,248.1,248.12,247.75,247.92,8016.0,242.2608,242.2803,241.919,242.085,8016.0
2024-03-04 14:20:00,247.82,247.93,247.81,247.84,3171.0,241.9874,242.0948,241.9776,242.0069,3171.0
2024-03-04 14:30:00,247.84,248.26,247.79,248.26,6381.0,242.0069,242.417,241.9581,242.417,6381.0
2024-03-04 14:40:00,248.19,248.26,247.94,248.21,11423.0,242.3487,242.417,242.1046,242.3682,11423.0
2024-03-04 14:50:00,248.24,248.4,248.16,248.23,9338.0,242.3975,242.5537,242.3194,242.3877,9338.0
2024-03-04 15:00:00,248.24,248.33,248.03,248.03,7722.0,242.3975,242.4854,242.1924,242.1924,7722.0
2024-03-04 15:10:00,248.02,248.1,247.52,247.93,120983.0,242.1827,242.2608,241.6944,242.0948,120983.0
2024-03-04 15:20:00,247.86,248.5,247.81,248.42,14280.0,242.0264,242.6514,241.9776,242.5733,14280.0
2024-03-04 15:30:00,248.44,248.85,247.98,248.22,15026.0,242.5928,242.9931,242.1436,242.378,15026.0
2024-03-04 15:40:00,248.25,248.28,247.64,248.03,21046.0,242.4073,242.4366,241.8116,242.1924,21046.0
2024-03-04 15:50:00,248.1,248.13,247.44,248.03,194901.0,242.2608,242.2901,241.6163,242.1924,194901.0
2024-03-05 09:30:00,248.19,248.39,246.87,247.13,18274.0,242.3487,242.544,241.0597,241.3136,18274.0
2024-03-05 09:40:00,246.8,247.99,246.52,247.74,17868.0,240.9914,242.1534,240.718,241.9093,17868.0
2024-03-05 09:50:00,247.65,248.96,247.63,248.96,20204.0,241.8214,243.1006,241.8019,243.1006,20204.0
2024-03-05 10:00:00,249.11,249.71,248.75,248.75,14968.0,243.247,243.8329,242.8955,242.8955,14968.0
2024-03-05 10:10:00,248.7,249.34,248.35,249.34,7277.0,242.8467,243.4716,242.5049,243.4716,7277.0
2024-03-05 10:20:00,249.27,249.92,249.23,249.85,3104.0,243.4033,244.038,243.3642,243.9696,3104.0
2024-03-05 10:30:00,249.99,250.37,249.55,249.82,12402.0,244.1063,244.4774,243.6767,243.9403,12402.0
2024-03-05 10:40:00,249.83,250.06,249.65,250.0,6972.0,243.9501,244.1747,243.7743,244.1161,6972.0
2024-03-05 10:50:00,250.02,250.02,249.27,249.34,4276.0,244.1356,244.1356,243.4033,243.4716,4276.0
2024-03-05 11:00:00,249.44,249.44,248.73,248.73,23694.0,243.5693,243.5693,242.876,242.876,23694.0
2024-03-05 11:10:00,248.75,249.05,248.48,248.48,10912.0,242.8955,243.1884,242.6319,242.6319,10912.0
2024-03-05 11:20:00,248.67,248.72,248.17,248.26,7438.0,242.8174,242.8662,242.3291,242.417,7438.0
2024-03-05 11:30:00,248.27,248.79,247.97,248.14,80117.0,242.4268,242.9346,242.1339,242.2999,80117.0
2024-03-05 11:40:00,247.98,248.1,247.38,247.97,30025.0,242.1436,242.2608,241.5577,242.1339,30025.0
2024-03-05 11:50:00,247.94,248.09,247.73,247.84,17849.0,242.1046,242.251,241.8995,242.0069,17849.0
2024-03-05 12:00:00,247.88,248.71,247.78,248.58,12500.0,242.046,242.8564,241.9483,242.7295,12500.0
2024-03-05 12:10:00,248.54,248.77,248.35,248.39,40443.0,242.6904,242.915,242.5049,242.544,40443.0
2024-03-05 12:20:00,248.34,248.69,248.06,248.52,3877.0,242.4951,242.8369,242.2217,242.6709,3877.0
2024-03-05 12:30:00,248.62,248.68,248.18,248.18,7736.0,242.7686,242.8271,242.3389,242.3389,7736.0
2024-03-05 12:40:00,248.27,248.95,248.25,248.93,5901.0,242.4268,243.0908,242.4073,243.0713,5901.0
2024-03-05 12:50:00,248.89,249.17,248.8,249.16,3959.0,243.0322,243.3056,242.9443,243.2958,3959.0
2024-03-05 13:00:00,249.09,249.36,248.88,249.36,8966.0,243.2275,243.4911,243.0224,243.4911,8966.0
2024-03-05 13:10:00,249.35,249.49,248.89,249.03,9343.0,243.4814,243.6181,243.0322,243.1689,9343.0
2024-03-05 13:20:00,248.96,249.28,248.95,249.09,9209.0,243.1006,243.413,243.0908,243.2275,9209.0
2024-03-05 13:30:00,249.03,249.3,248.94,249.12,7307.0,243.1689,243.4326,243.081,243.2568,7307.0
2024-03-05 13:40:00,249.12,249.25,248.93,249.2,13056.0,243.2568,243.3837,243.0713,243.3349,13056.0
2024-03-05 13:50:00,249.2,249.31,248.99,249.01,9456.0,243.3349,243.4423,243.1298,243.1494,9456.0
2024-03-05 14:00:00,248.97,248.97,248.59,248.86,4341.0,243.1103,243.1103,242.7393,243.0029,4341.0
2024-03-05 14:10:00,248.94,248.94,248.46,248.81,8430.0,243.081,243.081,242.6123,242.9541,8430.0
2024-03-05 14:20:00,248.8,248.93,248.53,248.65,4491.0,242.9443,243.0713,242.6807,242.7979,4491.0
2024-03-05 14:30:00,248.85,248.85,248.36,248.49,16908.0,242.9931,242.9931,242.5147,242.6416,16908.0
2024-03-05 14:40:00,248.69,248.69,248.0,248.14,12456.0,242.8369,242.8369,242.1631,242.2999,12456.0
2024-03-05 14:50:00,248.15,248.15,247.93,248.06,23111.0,242.3096,242.3096,242.0948,242.2217,23111.0
2024-03-05 15:00:00,248.13,248.58,248.0,248.29,21473.0,242.2901,242.7295,242.1631,242.4463,21473.0
2024-03-05 15:10:00,248.3,248.3,247.63,247.79,23696.0,242.4561,242.4561,241.8019,241.9581,23696.0
2024-03-05 15:20:00,247.72,247.97,247.64,247.76,15220.0,241.8897,242.1339,241.8116,241.9288,15220.0
2024-03-05 15:30:00,247.74,248.09,247.59,247.6,17579.0,241.9093,242.251,241.7628,241.7726,17579.0
2024-03-05 15:40:00,247.6,247.81,247.48,247.78,16655.0,241.7726,241.9776,241.6554,241.9483,16655.0
2024-03-05 15:50:00,247.76,248.45,247.76,248.15,64430.0,241.9288,242.6026,241.9288,242.3096,64430.0
2024-03-06 09:30:00,248.0,248.2,246.91,248.2,11980.0,242.1631,242.3584,241.0988,242.3584,11980.0
2024-03-06 09:40:00,248.22,248.57,247.52,248.11,4766.0,242.378,242.7197,241.6944,242.2706,4766.0
2024-03-06 09:50:00,248.13,248.7,248.03,248.51,4821.0,242.2901,242.8467,242.1924,242.6611,4821.0
2024-03-06 10:00:00,248.56,248.87,247.98,248.18,9211.0,242.71,243.0127,242.1436,242.3389,9211.0
2024-03-06 10:10:00,248.18,248.46,248.0,248.05,6676.0,242.3389,242.6123,242.1631,242.212,6676.0
2024-03-06 10:20:00,248.0,248.1,247.42,247.5,43014.0,242.1631,242.2608,241.5968,241.6749,43014.0
2024-03-06 10:30:00,247.5,247.58,247.0,247.25,30985.0,241.6749,241.753,241.1867,241.4308,30985.0
2024-03-06 10:40:00,247.25,247.38,247.0,247.0,7367.0,241.4308,241.5577,241.1867,241.1867,7367.0
2024-03-06 10:50:00,247.1,247.35,247.0,247.0,11827.0,241.2843,241.5284,241.1867,241.1867,11827.0
2024-03-06 11:00:00,247.0,247.08,246.5,246.61,6587.0,241.1867,241.2648,240.6985,240.8059,6587.0
2024-03-06 11:10:00,246.59,246.88,246.57,246.7,6104.0,240.7863,241.0695,240.7668,240.8937,6104.0
2024-03-06 11:20:00,246.5,246.84,246.14,246.79,13551.0,240.6985,241.0305,240.3469,240.9816,13551.0
2024-03-06 11:30:00,246.77,247.21,246.76,247.0,23998.0,240.9621,241.3917,240.9523,241.1867,23998.0
2024-03-06 11:40:00,247.11,247.31,247.09,247.25,3609.0,241.2941,241.4894,241.2746,241.4308,3609.0
2024-03-06 11:50:00,247.33,247.38,247.2,247.2,1543.0,241.5089,241.5577,241.382,241.382,1543.0
2024-03-06 12:00:00,247.06,247.23,247.0,247.02,6741.0,241.2453,241.4113,241.1867,241.2062,6741.0
2024-03-06 12:10:00,247.08,247.15,247.0,247.03,4702.0,241.2648,241.3332,241.1867,241.216,4702.0
2024-03-06 12:20:00,247.07,247.45,247.02,247.32,12616.0,241.255,241.6261,241.2062,241.4992,12616.0
2024-03-06 12:30:00,247.28,247.66,247.25,247.6,13837.0,241.4601,241.8312,241.4308,241.7726,13837.0
2024-03-06 12:40:00,247.62,247.62,247.49,247.55,1520.0,241.7921,241.7921,241.6652,241.7237,1520.0
2024-03-06 12:50:00,247.61,247.68,247.31,247.32,3628.0,241.7823,241.8507,241.4894,241.4992,3628.0
2024-03-06 13:00:00,247.36,247.61,247.33,247.49,21244.0,241.5382,241.7823,241.5089,241.6652,21244.0
2024-03-06 13:10:00,247.37,247.69,247.37,247.67,2291.0,241.548,241.8604,241.548,241.8409,2291.0
2024-03-06 13:20:00,247.68,247.69,247.51,247.57,2949.0,241.8507,241.8604,241.6847,241.7433,2949.0
2024-03-06 13:30:00,247.55,247.55,246.94,247.25,75495.0,241.7237,241.7237,241.1281,241.4308,75495.0
2024-03-06 13:40:00,247.24,247.26,246.5,246.56,20333.0,241.421,241.4406,240.6985,240.757,20333.0
2024-03-06 13:50:00,246.61,247.08,246.52,247.08,32728.0,240.8059,241.2648,240.718,241.2648,32728.0
2024-03-06 14:00:00,247.0,247.35,246.8,247.25,33706.0,241.1867,241.5284,240.9914,241.4308,33706.0
2024-03-06 14:10:00,247.2,247.32,246.71,246.98,15448.0,241.382,241.4992,240.9035,241.1672,15448.0
2024-03-06 14:20:00,246.98,247.4,246.91,247.36,7754.0,241.1672,241.5773,241.0988,241.5382,7754.0
2024-03-06 14:30:00,247.32,247.58,247.25,247.44,5993.0,241.4992,241.753,241.4308,241.6163,5993.0
2024-03-06 14:40:00,247.4,247.46,247.25,247.36,5537.0,241.5773,241.6359,241.4308,241.5382,5537.0
2024-03-06 14:50:00,247.47,247.7,247.45,247.6,5199.0,241.6456,241.8702,241.6261,241.7726,5199.0
2024-03-06 15:00:00,247.6,247.64,247.5,247.54,18579.0,241.7726,241.8116,241.6749,241.714,18579.0
2024-03-06 15:10:00,247.58,247.63,247.36,247.52,38323.0,241.753,241.8019,241.5382,241.6944,38323.0
2024-03-06 15:20:00,247.49,247.86,247.47,247.86,6418.0,241.6652,242.0264,241.6456,242.0264,6418.0
2024-03-06 15:30:00,247.99,248.14,247.74,247.98,5636.0,242.1534,242.2999,241.9093,242.1436,5636.0
2024-03-06 15:40:00,248.01,248.21,247.91,248.15,6666.0,242.1729,242.3682,242.0753,242.3096,6666.0
2024-03-06 15:50:00,248.07,248.59,247.91,248.44,50033.0,242.2315,242.7393,242.0753,242.5928,50033.0
2024-03-07 09:30:00,249.43,249.89,248.51,249.89,13476.0,243.5595,244.0087,242.6611,244.0087,13476.0
2024-03-07 09:40:00,249.51,250.36,249.42,250.11,6401.0,243.6376,244.4676,243.5497,244.2235,6401.0
2024-03-07 09:50:00,250.17,250.2,249.6,250.18,6520.0,244.2821,244.3114,243.7255,244.2918,6520.0
2024-03-07 10:00:00,250.39,250.39,249.76,250.28,6575.0,244.4969,244.4969,243.8817,244.3895,6575.0
2024-03-07 10:10:00,250.2,250.56,250.12,250.56,4132.0,244.3114,244.6629,244.2333,244.6629,4132.0
2024-03-07 10:20:00,250.5,250.55,250.25,250.55,4092.0,244.6043,244.6531,244.3602,244.6531,4092.0
2024-03-07 10:30:00,250.49,250.56,250.29,250.46,3211.0,244.5945,244.6629,244.3993,244.5653,3211.0
2024-03-07 10:40:00,250.25,250.75,250.25,250.58,5635.0,244.3602,244.8484,244.3602,244.6824,5635.0
2024-03-07 10:50:00,250.68,250.7,250.0,250.15,26679.0,244.7801,244.7996,244.1161,244.2625,26679.0
2024-03-07 11:00:00,250.14,250.52,250.08,250.42,4348.0,244.2528,244.6238,244.1942,244.5262,4348.0
2024-03-07 11:10:00,250.27,250.44,250.15,250.25,3590.0,244.3797,244.5457,244.2625,244.3602,3590.0
2024-03-07 11:20:00,250.22,250.33,250.12,250.13,3706.0,244.3309,244.4383,244.2333,244.243,3706.0
2024-03-07 11:30:00,249.94,250.13,249.83,249.99,4171.0,244.0575,244.243,243.9501,244.1063,4171.0
2024-03-07 11:40:00,249.99,249.99,249.7,249.86,3009.0,244.1063,244.1063,243.8231,243.9794,3009.0
2024-03-07 11:50:00,249.82,250.39,249.77,250.35,7976.0,243.9403,244.4969,243.8915,244.4578,7976.0
2024-03-07 12:00:00,250.43,250.68,249.96,249.96,3771.0,244.536,244.7801,244.077,244.077,3771.0
2024-03-07 12:10:00,249.94,250.13,249.85,249.99,1706.0,244.0575,244.243,243.9696,244.1063,1706.0
2024-03-07 12:20:00,249.95,250.16,249.83,250.12,2568.0,244.0673,244.2723,243.9501,244.2333,2568.0
2024-03-07 12:30:00,250.12,250.47,250.09,250.43,8164.0,244.2333,244.575,244.204,244.536,8164.0
2024-03-07 12:40:00,250.43,250.71,250.3,250.63,7309.0,244.536,244.8094,244.409,244.7313,7309.0
2024-03-07 12:50:00,250.73,250.88,250.69,250.77,3217.0,244.8289,244.9754,244.7898,244.868,3217.0
2024-03-07 13:00:00,250.84,250.97,250.66,250.9,11533.0,244.9363,245.0632,244.7605,244.9949,11533.0
2024-03-07 13:10:00,250.96,251.26,250.81,250.81,18008.0,245.0535,245.3464,244.907,244.907,18008.0
2024-03-07 13:20:00,250.84,251.24,250.71,251.23,14675.0,244.9363,245.3269,244.8094,245.3171,14675.0
2024-03-07 13:30:00,251.27,251.62,251.21,251.62,5775.0,245.3562,245.698,245.2976,245.698,5775.0
2024-03-07 13:40:00,251.62,252.42,251.6,252.42,7241.0,245.698,246.4791,245.6784,246.4791,7241.0
2024-03-07 13:50:00,252.42,252.53,252.25,252.45,6034.0,246.4791,246.5865,246.3131,246.5084,6034.0
2024-03-07 14:00:00,252.36,252.47,252.01,252.42,11185.0,246.4205,246.5279,246.0788,246.4791,11185.0
2024-03-07 14:10:00,252.45,252.45,252.02,252.04,4486.0,246.5084,246.5084,246.0885,246.1081,4486.0
2024-03-07 14:20:00,252.04,252.1,251.86,252.03,6399.0,246.1081,246.1667,245.9323,246.0983,6399.0
2024-03-07 14:30:00,252.06,252.28,252.01,252.28,6441.0,246.1276,246.3424,246.0788,246.3424,6441.0
2024-03-07 14:40:00,252.34,252.47,252.27,252.37,6376.0,246.401,246.5279,246.3327,246.4303,6376.0
2024-03-07 14:50:00,252.37,252.83,252.37,252.83,11523.0,246.4303,246.8795,246.4303,246.8795,11523.0
2024-03-07 15:00:00,252.84,252.97,252.72,252.9,13139.0,246.8892,247.0162,246.7721,246.9478,13139.0
2024-03-07 15:10:00,252.85,253.13,252.85,252.91,15531.0,246.899,247.1724,246.899,246.9576,15531.0
2024-03-07 15:20:00,252.94,253.7,252.88,253.64,27437.0,246.9869,247.729,246.9283,247.6704,27437.0
2024-03-07 15:30:00,253.62,254.57,253.58,254.42,46670.0,247.6509,248.5785,247.6118,248.4321,46670.0
2024-03-07 15:40:00,254.53,254.82,254.21,254.52,50328.0,248.5395,248.8226,248.227,248.5297,50328.0
2024-03-07 15:50:00,254.54,255.37,254.5,255.3,159031.0,248.5492,249.3597,248.5102,249.2913,159031.0
2024-03-08 09:30:00,255.81,255.97,254.4,255.01,37668.0,249.7893,249.9456,248.4125,249.0082,37668.0
2024-03-08 09:40:00,254.97,256.29,254.86,256.28,13841.0,248.9691,250.258,248.8617,250.2483,13841.0
2024-03-08 09:50:00,256.28,256.86,255.98,256.69,20792.0,250.2483,250.8146,249.9553,250.6486,20792.0
2024-03-08 10:00:00,256.55,256.98,256.4,256.63,37165.0,250.5119,250.9318,250.3654,250.59,37165.0
2024-03-08 10:10:00,256.67,257.21,256.0,256.1,30051.0,250.6291,251.1564,249.9749,250.0725,30051.0
2024-03-08 10:20:00,256.09,257.39,255.89,257.38,24193.0,250.0627,251.3321,249.8675,251.3224,24193.0
2024-03-08 10:30:00,257.38,258.27,257.14,258.25,29727.0,251.3224,252.1914,251.088,252.1719,29727.0
2024-03-08 10:40:00,258.13,258.3,257.05,257.05,26700.0,252.0547,252.2207,251.0002,251.0002,26700.0
2024-03-08 10:50:00,257.12,257.39,256.84,257.32,37417.0,251.0685,251.3321,250.7951,251.2638,37417.0
2024-03-08 11:00:00,257.38,257.39,256.88,257.16,20192.0,251.3224,251.3321,250.8342,251.1076,20192.0
2024-03-08 11:10:00,257.18,257.47,256.58,256.93,101956.0,251.1271,251.4103,250.5412,250.883,101956.0
2024-03-08 11:20:00,256.94,257.24,256.8,256.94,20710.0,250.8927,251.1857,250.756,250.8927,20710.0
2024-03-08 11:30:00,257.05,257.16,256.75,256.97,20766.0,251.0002,251.1076,250.7072,250.922,20766.0
2024-03-08 11:40:00,256.88,257.1,256.67,256.92,40651.0,250.8342,251.049,250.6291,250.8732,40651.0
2024-03-08 11:50:00,256.92,257.11,256.76,257.04,11660.0,250.8732,251.0587,250.717,250.9904,11660.0
2024-03-08 12:00:00,257.04,257.55,257.04,257.55,11460.0,250.9904,251.4884,250.9904,251.4884,11460.0
2024-03-08 12:10:00,257.55,258.21,257.54,258.21,16832.0,251.4884,252.1329,251.4786,252.1329,16832.0
2024-03-08 12:20:00,258.21,258.26,257.44,257.58,18843.0,252.1329,252.1817,251.381,251.5177,18843.0
2024-03-08 12:30:00,257.57,257.96,257.43,257.72,10171.0,251.5079,251.8887,251.3712,251.6544,10171.0
2024-03-08 12:40:00,257.69,257.75,257.26,257.38,18200.0,251.6251,251.6837,251.2052,251.3224,18200.0
2024-03-08 12:50:00,257.38,257.67,257.27,257.44,36934.0,251.3224,251.6056,251.215,251.381,36934.0
2024-03-08 13:00:00,257.42,257.66,257.21,257.56,18665.0,251.3614,251.5958,251.1564,251.4981,18665.0
2024-03-08 13:10:00,257.55,258.15,257.42,258.04,17706.0,251.4884,252.0743,251.3614,251.9669,17706.0
2024-03-08 13:20:00,258.1,258.19,257.89,258.19,12554.0,252.0254,252.1133,251.8204,252.1133,12554.0
2024-03-08 13:30:00,258.19,258.26,257.63,257.74,13714.0,252.1133,252.1817,251.5665,251.6739,13714.0
2024-03-08 13:40:00,257.74,257.93,257.66,257.89,12518.0,251.6739,251.8594,251.5958,251.8204,12518.0
2024-03-08 13:50:00,257.92,258.21,257.69,258.21,12745.0,251.8497,252.1329,251.6251,252.1329,12745.0
2024-03-08 14:00:00,258.24,258.24,257.99,258.04,9156.0,252.1621,252.1621,251.918,251.9669,9156.0
2024-03-08 14:10:00,258.07,258.42,258.0,258.42,15120.0,251.9961,252.3379,251.9278,252.3379,15120.0
2024-03-08 14:20:00,258.37,258.87,258.36,258.71,12295.0,252.2891,252.7773,252.2793,252.6211,12295.0
2024-03-08 14:30:00,258.71,258.71,258.13,258.15,70867.0,252.6211,252.6211,252.0547,252.0743,70867.0
2024-03-08 14:40:00,258.19,258.2,257.59,257.73,24304.0,252.1133,252.1231,251.5274,251.6641,24304.0
2024-03-08 14:50:00,257.73,258.14,257.73,257.84,21156.0,251.6641,252.0645,251.6641,251.7716,21156.0
2024-03-08 15:00:00,257.83,257.91,257.43,257.57,12817.0,251.7618,251.8399,251.3712,251.5079,12817.0
2024-03-08 15:10:00,257.54,257.74,257.43,257.65,13675.0,251.4786,251.6739,251.3712,251.586,13675.0
2024-03-08 15:20:00,257.66,257.94,257.62,257.82,20201.0,251.5958,251.8692,251.5567,251.752,20201.0
2024-03-08 15:30:00,257.82,258.08,257.7,257.7,37260.0,251.752,252.0059,251.6349,251.6349,37260.0
2024-03-08 15:40:00,257.71,257.97,257.44,257.82,38706.0,251.6446,251.8985,251.381,251.752,38706.0
2024-03-08 15:50:00,257.87,257.91,257.43,257.88,155227.0,251.8009,251.8399,251.3712,251.8106,155227.0
2024-03-11 09:30:00,258.0,260.3,257.82,259.79,27195.0,251.9278,254.1737,251.752,253.6757,27195.0
2024-03-11 09:40:00,259.63,260.0,258.36,259.04,18912.0,253.5194,253.8807,252.2793,252.9433,18912.0
2024-03-11 09:50:00,259.03,259.65,258.39,259.49,16091.0,252.9336,253.539,252.3086,253.3827,16091.0
2024-03-11 10:00:00,259.38,259.52,258.78,259.34,18917.0,253.2753,253.412,252.6894,253.2363,18917.0
2024-03-11 10:10:00,259.45,259.94,259.14,259.21,26431.0,253.3437,253.8221,253.041,253.1093,26431.0
2024-03-11 10:20:00,259.23,259.29,258.57,258.99,30633.0,253.1288,253.1874,252.4844,252.8945,30633.0
2024-03-11 10:30:00,259.07,260.14,259.03,259.88,18361.0,252.9726,254.0174,252.9336,253.7635,18361.0
2024-03-11 10:40:00,259.86,260.01,259.37,259.79,13420.0,253.744,253.8905,253.2655,253.6757,13420.0
2024-03-11 10:50:00,259.68,259.92,259.38,259.9,47266.0,253.5683,253.8026,253.2753,253.7831,47266.0
2024-03-11 11:00:00,259.84,259.99,259.42,259.95,15726.0,253.7245,253.871,253.3144,253.8319,15726.0
2024-03-11 11:10:00,259.92,260.28,259.84,260.15,11879.0,253.8026,254.1541,253.7245,254.0272,11879.0
2024-03-11 11:20:00,260.24,260.64,260.23,260.64,8588.0,254.1151,254.5057,254.1053,254.5057,8588.0
2024-03-11 11:30:00,260.62,261.2,260.57,261.18,11732.0,254.4861,255.0525,254.4373,255.0329,11732.0
2024-03-11 11:40:00,261.13,261.34,260.78,260.82,8601.0,254.9841,255.1892,254.6424,254.6814,8601.0
2024-03-11 11:50:00,260.86,261.1,260.86,260.95,13908.0,254.7205,254.9548,254.7205,254.8084,13908.0
2024-03-11 12:00:00,260.88,261.04,260.48,260.61,4312.0,254.74,254.8962,254.3494,254.4764,4312.0
2024-03-11 12:10:00,260.53,260.89,260.53,260.74,6595.0,254.3982,254.7498,254.3982,254.6033,6595.0
2024-03-11 12:20:00,260.68,261.0,260.6,260.93,7850.0,254.5447,254.8572,254.4666,254.7888,7850.0
2024-03-11 12:30:00,260.87,261.0,260.49,260.75,14783.0,254.7302,254.8572,254.3592,254.6131,14783.0
2024-03-11 12:40:00,260.82,261.32,260.82,261.1,7518.0,254.6814,255.1697,254.6814,254.9548,7518.0
2024-03-11 12:50:00,261.14,261.29,261.11,261.19,4987.0,254.9939,255.1404,254.9646,255.0427,4987.0
2024-03-11 13:00:00,261.24,261.78,261.24,261.78,9795.0,255.0915,255.6188,255.0915,255.6188,9795.0
2024-03-11 13:10:00,261.63,261.79,261.5,261.76,5244.0,255.4724,255.6286,255.3454,255.5993,5244.0
2024-03-11 13:20:00,261.84,262.04,261.63,262.04,6882.0,255.6774,255.8727,255.4724,255.8727,6882.0
2024-03-11 13:30:00,262.03,263.0,262.02,262.95,15069.0,255.8629,256.8101,255.8532,256.7613,15069.0
2024-03-11 13:40:00,262.98,263.06,262.53,262.68,27262.0,256.7906,256.8687,256.3512,256.4976,27262.0
2024-03-11 13:50:00,262.69,262.69,262.32,262.63,9354.0,256.5074,256.5074,256.1461,256.4488,9354.0
2024-03-11 14:00:00,262.62,262.73,262.36,262.44,13617.0,256.4391,256.5465,256.1852,256.2633,13617.0
2024-03-11 14:10:00,262.48,262.58,262.3,262.43,8827.0,256.3024,256.4,256.1266,256.2535,8827.0
2024-03-11 14:20:00,262.43,262.81,262.41,262.56,14127.0,256.2535,256.6246,256.234,256.3805,14127.0
2024-03-11 14:30:00,262.56,262.63,262.19,262.19,8025.0,256.3805,256.4488,256.0192,256.0192,8025.0
2024-03-11 14:40:00,262.19,262.47,262.02,262.43,12562.0,256.0192,256.2926,255.8532,256.2535,12562.0
2024-03-11 14:50:00,262.41,262.79,262.36,262.76,24408.0,256.234,256.6051,256.1852,256.5758,24408.0
2024-03-11 15:00:00,262.79,262.82,261.97,262.22,18398.0,256.6051,256.6344,255.8044,256.0485,18398.0
2024-03-11 15:10:00,262.23,262.74,262.17,262.54,12952.0,256.0582,256.5562,255.9996,256.3609,12952.0
2024-03-11 15:20:00,262.49,262.62,262.1,262.35,20296.0,256.3121,256.4391,255.9313,256.1754,20296.0
2024-03-11 15:30:00,262.31,262.52,261.95,262.16,24363.0,256.1364,256.3414,255.7848,255.9899,24363.0
2024-03-11 15:40:00,262.15,262.28,261.98,262.11,40023.0,255.9801,256.1071,255.8141,255.9411,40023.0
2024-03-11 15:50:00,262.13,262.37,261.95,261.98,152719.0,255.9606,256.1949,255.7848,255.8141,152719.0
2024-03-12 09:30:00,262.0,262.0,260.69,260.96,13247.0,255.8337,255.8337,254.5545,254.8181,13247.0
2024-03-12 09:40:00,261.09,261.85,261.09,261.26,32247.0,254.9451,255.6872,254.9451,255.1111,32247.0
2024-03-12 09:50:00,261.27,261.5,260.66,261.44,8002.0,255.1208,255.3454,254.5252,255.2868,8002.0
2024-03-12 10:00:00,261.69,262.39,261.68,262.08,42053.0,255.5309,256.2145,255.5212,255.9118,42053.0
2024-03-12 10:10:00,262.06,262.24,261.97,262.23,6537.0,255.8922,256.068,255.8044,256.0582,6537.0
2024-03-12 10:20:00,262.23,262.23,261.95,262.23,6703.0,256.0582,256.0582,255.7848,256.0582,6703.0
2024-03-12 10:30:00,262.19,262.38,261.95,262.38,5299.0,256.0192,256.2047,255.7848,256.2047,5299.0
2024-03-12 10:40:00,262.38,262.38,262.0,262.2,7951.0,256.2047,256.2047,255.8337,256.0289,7951.0
2024-03-12 10:50:00,262.2,262.35,261.87,262.12,30929.0,256.0289,256.1754,255.7067,255.9508,30929.0
2024-03-12 11:00:00,262.05,262.09,261.95,262.06,14723.0,255.8825,255.9215,255.7848,255.8922,14723.0
2024-03-12 11:10:00,262.0,262.21,261.95,262.11,8304.0,255.8337,256.0387,255.7848,255.9411,8304.0
2024-03-12 11:20:00,262.11,262.11,261.38,261.54,21911.0,255.9411,255.9411,255.2282,255.3845,21911.0
2024-03-12 11:30:00,261.54,262.0,261.46,261.9,10549.0,255.3845,255.8337,255.3064,255.736,10549.0
2024-03-12 11:40:00,261.9,262.01,261.74,261.83,11431.0,255.736,255.8434,255.5798,255.6677,11431.0
2024-03-12 11:50:00,261.75,262.24,261.75,262.06,9176.0,255.5895,256.068,255.5895,255.8922,9176.0
2024-03-12 12:00:00,262.15,262.25,262.0,262.0,2958.0,255.9801,256.0778,255.8337,255.8337,2958.0
2024-03-12 12:10:00,262.0,262.17,262.0,262.04,10880.0,255.8337,255.9996,255.8337,255.8727,10880.0
2024-03-12 12:20:00,262.07,262.15,261.36,261.47,19928.0,255.902,255.9801,255.2087,255.3161,19928.0
2024-03-12 12:30:00,261.43,261.64,261.36,261.63,11337.0,255.2771,255.4821,255.2087,255.4724,11337.0
2024-03-12 12:40:00,261.66,261.67,261.09,261.09,6595.0,255.5017,255.5114,254.9451,254.9451,6595.0
2024-03-12 12:50:00,261.1,261.56,261.09,261.39,15440.0,254.9548,255.404,254.9451,255.238,15440.0
2024-03-12 13:00:00,261.22,261.22,260.21,260.42,17893.0,255.072,255.072,254.0858,254.2908,17893.0
2024-03-12 13:10:00,260.35,260.81,260.33,260.77,15626.0,254.2225,254.6717,254.203,254.6326,15626.0
2024-03-12 13:20:00,260.72,260.72,260.64,260.65,4900.0,254.5838,254.5838,254.5057,254.5154,4900.0
2024-03-12 13:30:00,260.68,260.8,260.61,260.61,6303.0,254.5447,254.6619,254.4764,254.4764,6303.0
2024-03-12 13:40:00,260.54,260.54,260.05,260.29,2948.0,254.408,254.408,253.9295,254.1639,2948.0
2024-03-12 13:50:00,260.29,260.65,260.16,260.62,14797.0,254.1639,254.5154,254.037,254.4861,14797.0
2024-03-12 14:00:00,260.61,260.83,260.55,260.81,10974.0,254.4764,254.6912,254.4178,254.6717,10974.0
2024-03-12 14:10:00,260.73,260.86,260.65,260.75,5604.0,254.5935,254.7205,254.5154,254.6131,5604.0
2024-03-12 14:20:00,260.73,260.88,260.73,260.85,12092.0,254.5935,254.74,254.5935,254.7107,12092.0
2024-03-12 14:30:00,260.88,261.13,260.88,261.05,5045.0,254.74,254.9841,254.74,254.906,5045.0
2024-03-12 14:40:00,260.9,261.12,260.71,261.12,6891.0,254.7595,254.9744,254.574,254.9744,6891.0
2024-03-12 14:50:00,261.11,261.32,261.08,261.3,2601.0,254.9646,255.1697,254.9353,255.1501,2601.0
2024-03-12 15:00:00,261.29,261.57,261.28,261.43,11990.0,255.1404,255.4138,255.1306,255.2771,11990.0
2024-03-12 15:10:00,261.43,261.43,261.14,261.37,21416.0,255.2771,255.2771,254.9939,255.2185,21416.0
2024-03-12 15:20:00,261.3,261.65,261.29,261.64,9827.0,255.1501,255.4919,255.1404,255.4821,9827.0
2024-03-12 15:30:00,261.61,261.76,261.53,261.76,15814.0,255.4528,255.5993,255.3747,255.5993,15814.0
2024-03-12 15:40:00,261.76,261.8,261.21,261.67,25287.0,255.5993,255.6384,255.0622,255.5114,25287.0
2024-03-12 15:50:00,261.7,262.03,261.6,261.85,69309.0,255.5407,255.8629,255.4431,255.6872,69309.0
2024-03-13 09:30:00,263.61,264.51,262.63,263.11,13024.0,257.4058,258.2846,256.4488,256.9175,13024.0
2024-03-13 09:40:00,263.36,264.31,263.35,264.0,4921.0,257.1616,258.0893,257.1519,257.7866,4921.0
2024-03-13 09:50:00,263.99,264.01,263.6,263.61,10154.0,257.7768,257.7963,257.396,257.4058,10154.0
2024-03-13 10:00:00,263.8,263.84,263.13,263.19,10515.0,257.5913,257.6303,256.9371,256.9956,10515.0
2024-03-13 10:10:00,263.19,263.32,262.46,262.92,7240.0,256.9956,257.1226,256.2828,256.732,7240.0
2024-03-13 10:20:00,262.92,263.53,262.83,263.42,5168.0,256.732,257.3276,256.6441,257.2202,5168.0
2024-03-13 10:30:00,263.42,263.42,262.98,263.15,5200.0,257.2202,257.2202,256.7906,256.9566,5200.0
2024-03-13 10:40:00,263.15,263.2,262.91,263.0,5687.0,256.9566,257.0054,256.7222,256.8101,5687.0
2024-03-13 10:50:00,263.0,263.22,262.61,263.13,12474.0,256.8101,257.0249,256.4293,256.9371,12474.0
2024-03-13 11:00:00,263.09,263.37,262.88,262.99,20970.0,256.898,257.1714,256.6929,256.8003,20970.0
2024-03-13 11:10:00,262.99,263.43,262.49,262.95,30997.0,256.8003,257.23,256.3121,256.7613,30997.0
2024-03-13 11:20:00,262.84,263.08,262.84,263.0,6349.0,256.6539,256.8882,256.6539,256.8101,6349.0
2024-03-13 11:30:00,262.94,263.12,262.68,262.79,11565.0,256.7515,256.9273,256.4976,256.6051,11565.0
2024-03-13 11:40:00,262.81,263.33,262.81,263.31,7736.0,256.6246,257.1323,256.6246,257.1128,7736.0
2024-03-13 11:50:00,263.26,263.44,263.19,263.23,6109.0,257.064,257.2398,256.9956,257.0347,6109.0
2024-03-13 12:00:00,263.23,263.4,263.14,263.25,3004.0,257.0347,257.2007,256.9468,257.0542,3004.0
2024-03-13 12:10:00,263.27,263.29,262.72,263.04,3488.0,257.0738,257.0933,256.5367,256.8492,3488.0
2024-03-13 12:20:00,263.02,263.42,262.91,263.36,5686.0,256.8296,257.2202,256.7222,257.1616,5686.0
2024-03-13 12:30:00,263.32,263.65,263.24,263.56,4604.0,257.1226,257.4448,257.0445,257.3569,4604.0
2024-03-13 12:40:00,263.56,264.08,263.55,264.08,1433.0,257.3569,257.8647,257.3472,257.8647,1433.0
2024-03-13 12:50:00,264.07,264.52,264.0,264.39,3946.0,257.8549,258.2943,257.7866,258.1674,3946.0
2024-03-13 13:00:00,264.47,264.74,264.3,264.41,2921.0,258.2455,258.5092,258.0795,258.1869,2921.0
2024-03-13 13:10:00,264.45,264.52,264.23,264.48,1008.0,258.226,258.2943,258.0112,258.2553,1008.0
2024-03-13 13:20:00,264.45,264.75,264.32,264.56,8982.0,258.226,258.5189,258.099,258.3334,8982.0
2024-03-13 13:30:00,264.62,264.62,264.41,264.55,4312.0,258.392,258.392,258.1869,258.3236,4312.0
2024-03-13 13:40:00,264.63,264.75,264.39,264.56,3742.0,258.4018,258.5189,258.1674,258.3334,3742.0
2024-03-13 13:50:00,264.52,264.75,264.45,264.75,2667.0,258.2943,258.5189,258.226,258.5189,2667.0
2024-03-13 14:00:00,264.84,265.24,264.79,265.13,9048.0,258.6068,258.9974,258.558,258.89,9048.0
2024-03-13 14:10:00,265.22,265.23,264.76,264.78,7629.0,258.9779,258.9876,258.5287,258.5482,7629.0
2024-03-13 14:20:00,264.78,264.94,264.72,264.72,5681.0,258.5482,258.7045,258.4896,258.4896,5681.0
2024-03-13 14:30:00,264.74,264.74,264.09,264.19,16185.0,258.5092,258.5092,257.8745,257.9721,16185.0
2024-03-13 14:40:00,264.28,264.46,264.16,264.31,5638.0,258.06,258.2358,257.9428,258.0893,5638.0
2024-03-13 14:50:00,264.3,264.53,264.22,264.52,2285.0,258.0795,258.3041,258.0014,258.2943,2285.0
2024-03-13 15:00:00,264.47,264.55,264.41,264.5,7739.0,258.2455,258.3236,258.1869,258.2748,7739.0
2024-03-13 15:10:00,264.42,264.55,264.32,264.4,5432.0,258.1967,258.3236,258.099,258.1772,5432.0
2024-03-13 15:20:00,264.39,264.39,263.27,263.6,25689.0,258.1674,258.1674,257.0738,257.396,25689.0
2024-03-13 15:30:00,263.6,263.93,263.59,263.84,5828.0,257.396,257.7182,257.3862,257.6303,5828.0
2024-03-13 15:40:00,263.78,263.86,263.41,263.75,11916.0,257.5718,257.6499,257.2105,257.5425,11916.0
2024-03-13 15:50:00,263.77,264.04,263.6,264.02,82107.0,257.562,257.8256,257.396,257.8061,82107.0
2024-03-14 09:30:00,262.24,262.97,261.87,262.57,20986.0,256.068,256.7808,255.7067,256.3902,20986.0
2024-03-14 09:40:00,262.5,263.16,262.39,262.45,4057.0,256.3219,256.9663,256.2145,256.2731,4057.0
2024-03-14 09:50:00,262.38,262.38,261.7,261.7,13540.0,256.2047,256.2047,255.5407,255.5407,13540.0
2024-03-14 10:00:00,261.88,262.02,261.63,261.72,7400.0,255.7165,255.8532,255.4724,255.5602,7400.0
2024-03-14 10:10:00,261.82,261.95,261.44,261.61,6628.0,255.6579,255.7848,255.2868,255.4528,6628.0
2024-03-14 10:20:00,261.43,261.44,260.66,260.77,7921.0,255.2771,255.2868,254.5252,254.6326,7921.0
2024-03-14 10:30:00,260.62,261.14,260.62,260.92,5169.0,254.4861,254.9939,254.4861,254.7791,5169.0
2024-03-14 10:40:00,260.81,261.25,260.69,260.97,10623.0,254.6717,255.1013,254.5545,254.8279,10623.0
2024-03-14 10:50:00,260.9,260.9,260.52,260.57,8263.0,254.7595,254.7595,254.3885,254.4373,8263.0
2024-03-14 11:00:00,260.58,260.73,259.74,259.83,8610.0,254.4471,254.5935,253.6268,253.7147,8610.0
2024-03-14 11:10:00,259.83,260.11,259.3,259.41,10583.0,253.7147,253.9881,253.1972,253.3046,10583.0
2024-03-14 11:20:00,259.41,259.92,259.41,259.92,5316.0,253.3046,253.8026,253.3046,253.8026,5316.0
2024-03-14 11:30:00,259.91,260.06,259.67,259.85,6293.0,253.7928,253.9393,253.5585,253.7343,6293.0
2024-03-14 11:40:00,260.11,260.37,259.97,260.31,2567.0,253.9881,254.242,253.8514,254.1834,2567.0
2024-03-14 11:50:00,260.31,260.63,260.31,260.45,1925.0,254.1834,254.4959,254.1834,254.3201,1925.0
2024-03-14 12:00:00,260.34,260.34,260.14,260.18,2039.0,254.2127,254.2127,254.0174,254.0565,2039.0
2024-03-14 12:10:00,260.18,260.28,259.94,260.03,4948.0,254.0565,254.1541,253.8221,253.91,4948.0
2024-03-14 12:20:00,260.05,260.17,259.83,260.17,3315.0,253.9295,254.0467,253.7147,254.0467,3315.0
2024-03-14 12:30:00,260.13,260.23,259.94,259.94,12762.0,254.0077,254.1053,253.8221,253.8221,12762.0
2024-03-14 12:40:00,259.93,259.93,259.55,259.67,3350.0,253.8124,253.8124,253.4413,253.5585,3350.0
2024-03-14 12:50:00,259.62,259.64,259.12,259.13,8362.0,253.5097,253.5292,253.0214,253.0312,8362.0
2024-03-14 13:00:00,258.91,259.2,258.78,259.2,4013.0,252.8164,253.0995,252.6894,253.0995,4013.0
2024-03-14 13:10:00,259.21,259.33,259.07,259.2,15280.0,253.1093,253.2265,252.9726,253.0995,15280.0
2024-03-14 13:20:00,259.12,259.39,259.06,259.3,11384.0,253.0214,253.2851,252.9628,253.1972,11384.0
2024-03-14 13:30:00,259.29,259.51,259.21,259.44,8025.0,253.1874,253.4023,253.1093,253.3339,8025.0
2024-03-14 13:40:00,259.38,259.5,259.3,259.49,6704.0,253.2753,253.3925,253.1972,253.3827,6704.0
2024-03-14 13:50:00,259.48,259.74,259.44,259.66,5141.0,253.373,253.6268,253.3339,253.5487,5141.0
2024-03-14 14:00:00,259.7,260.24,259.65,260.08,7620.0,253.5878,254.1151,253.539,253.9588,7620.0
2024-03-14 14:10:00,260.05,260.18,259.89,260.0,8877.0,253.9295,254.0565,253.7733,253.8807,8877.0
2024-03-14 14:20:00,259.95,260.05,259.88,259.97,22079.0,253.8319,253.9295,253.7635,253.8514,22079.0
2024-03-14 14:30:00,259.97,260.07,259.9,260.07,12164.0,253.8514,253.9491,253.7831,253.9491,12164.0
2024-03-14 14:40:00,260.08,260.23,259.97,260.02,4398.0,253.9588,254.1053,253.8514,253.9003,4398.0
2024-03-14 14:50:00,260.06,260.13,259.97,260.0,2920.0,253.9393,254.0077,253.8514,253.8807,2920.0
2024-03-14 15:00:00,259.98,260.09,259.9,259.95,11110.0,253.8612,253.9686,253.7831,253.8319,11110.0
2024-03-14 15:10:00,259.95,260.07,259.9,260.0,8320.0,253.8319,253.9491,253.7831,253.8807,8320.0
2024-03-14 15:20:00,260.0,260.12,259.94,260.07,8115.0,253.8807,253.9979,253.8221,253.9491,8115.0
2024-03-14 15:30:00,259.97,260.07,259.87,259.99,15110.0,253.8514,253.9491,253.7538,253.871,15110.0
2024-03-14 15:40:00,260.01,260.73,259.98,260.73,13085.0,253.8905,254.5935,253.8612,254.5935,13085.0
2024-03-14 15:50:00,260.67,261.01,260.49,260.91,53964.0,254.535,254.867,254.3592,254.7693,53964.0
2024-03-15 09:30:00,259.0,262.59,259.0,262.19,136390.0,252.9043,256.4098,252.9043,256.0192,136390.0
2024-03-15 09:40:00,262.16,263.76,262.1,263.74,47563.0,255.9899,257.5522,255.9313,257.5327,47563.0
2024-03-15 09:50:00,263.51,263.95,263.23,263.54,26173.0,257.3081,257.7378,257.0347,257.3374,26173.0
2024-03-15 10:00:00,263.54,263.79,263.32,263.4,11005.0,257.3374,257.5815,257.1226,257.2007,11005.0
2024-03-15 10:10:00,263.43,263.71,263.2,263.71,12679.0,257.23,257.5034,257.0054,257.5034,12679.0
2024-03-15 10:20:00,263.67,264.22,263.66,264.08,5828.0,257.4643,258.0014,257.4546,257.8647,5828.0
2024-03-15 10:30:00,263.97,264.45,263.94,264.31,8160.0,257.7573,258.226,257.728,258.0893,8160.0
2024-03-15 10:40:00,264.3,264.7,264.3,264.54,16277.0,258.0795,258.4701,258.0795,258.3139,16277.0
2024-03-15 10:50:00,264.43,265.21,264.43,265.21,19701.0,258.2065,258.9681,258.2065,258.9681,19701.0
2024-03-15 11:00:00,265.09,265.18,264.31,264.81,30790.0,258.8509,258.9388,258.0893,258.5775,30790.0
2024-03-15 11:10:00,264.82,265.1,264.47,265.1,18973.0,258.5873,258.8607,258.2455,258.8607,18973.0
2024-03-15 11:20:00,265.0,265.19,264.96,265.0,19498.0,258.763,258.9486,258.724,258.763,19498.0
2024-03-15 11:30:00,265.07,265.12,264.81,264.9,21549.0,258.8314,258.8802,258.5775,258.6654,21549.0
2024-03-15 11:40:00,264.97,264.97,264.12,264.21,26249.0,258.7337,258.7337,257.9038,257.9916,26249.0
2024-03-15 11:50:00,264.15,264.79,264.15,264.65,21221.0,257.933,258.558,257.933,258.4213,21221.0
2024-03-15 12:00:00,264.65,264.75,264.59,264.66,7698.0,258.4213,258.5189,258.3627,258.431,7698.0
2024-03-15 12:10:00,264.69,264.75,264.51,264.57,23753.0,258.4603,258.5189,258.2846,258.3432,23753.0
2024-03-15 12:20:00,264.57,264.69,264.48,264.62,7970.0,258.3432,258.4603,258.2553,258.392,7970.0
2024-03-15 12:30:00,264.55,264.98,264.48,264.8,7520.0,258.3236,258.7435,258.2553,258.5678,7520.0
2024-03-15 12:40:00,264.8,265.03,264.77,264.8,9861.0,258.5678,258.7923,258.5385,258.5678,9861.0
2024-03-15 12:50:00,264.85,265.04,264.72,265.0,14657.0,258.6166,258.8021,258.4896,258.763,14657.0
2024-03-15 13:00:00,265.0,265.25,264.94,265.16,15586.0,258.763,259.0072,258.7045,258.9193,15586.0
2024-03-15 13:10:00,265.02,265.37,264.68,264.77,26163.0,258.7826,259.1243,258.4506,258.5385,26163.0
2024-03-15 13:20:00,264.91,265.09,264.76,264.76,34047.0,258.6752,258.8509,258.5287,258.5287,34047.0
2024-03-15 13:30:00,264.76,265.24,264.76,264.99,12464.0,258.5287,258.9974,258.5287,258.7533,12464.0
2024-03-15 13:40:00,264.97,265.41,264.95,265.4,7408.0,258.7337,259.1634,258.7142,259.1536,7408.0
2024-03-15 13:50:00,265.37,265.53,265.23,265.51,4535.0,259.1243,259.2806,258.9876,259.261,4535.0
2024-03-15 14:00:00,265.42,265.71,265.42,265.54,4766.0,259.1732,259.4563,259.1732,259.2903,4766.0
2024-03-15 14:10:00,265.54,265.73,265.49,265.73,6110.0,259.2903,259.4759,259.2415,259.4759,6110.0
2024-03-15 14:20:00,265.69,265.8,265.24,265.62,10597.0,259.4368,259.5442,258.9974,259.3685,10597.0
2024-03-15 14:30:00,265.67,265.74,265.22,265.68,15848.0,259.4173,259.4856,258.9779,259.427,15848.0
2024-03-15 14:40:00,265.66,265.91,265.45,265.87,24958.0,259.4075,259.6516,259.2025,259.6126,24958.0
2024-03-15 14:50:00,265.88,266.08,265.59,265.79,28892.0,259.6223,259.8176,259.3392,259.5344,28892.0
2024-03-15 15:00:00,265.79,265.92,265.62,265.88,6649.0,259.5344,259.6614,259.3685,259.6223,6649.0
2024-03-15 15:10:00,265.86,266.37,265.8,266.16,18636.0,259.6028,260.1008,259.5442,259.8957,18636.0
2024-03-15 15:20:00,266.16,266.92,266.0,266.87,23988.0,259.8957,260.6379,259.7395,260.589,23988.0
2024-03-15 15:30:00,266.94,267.24,266.64,267.0,82489.0,260.6574,260.9503,260.3644,260.716,82489.0
2024-03-15 15:40:00,267.01,267.9,266.91,267.75,76132.0,260.7257,261.5948,260.6281,261.4483,76132.0
2024-03-15 15:50:00,267.73,267.82,267.31,267.75,256393.0,261.4288,261.5167,261.0187,261.4483,256393.0
2024-03-18 09:30:00,267.09,267.14,266.02,266.85,24682.0,260.8039,260.8527,259.759,260.5695,24682.0
2024-03-18 09:40:00,267.07,267.74,266.62,267.24,26669.0,260.7843,261.4386,260.3449,260.9503,26669.0
2024-03-18 09:50:00,267.24,267.24,266.39,266.94,18142.0,260.9503,260.9503,260.1203,260.6574,18142.0
2024-03-18 10:00:00,266.88,267.45,266.87,267.37,8128.0,260.5988,261.1554,260.589,261.0773,8128.0
2024-03-18 10:10:00,267.25,267.36,266.47,266.95,10513.0,260.9601,261.0675,260.1984,260.6671,10513.0
2024-03-18 10:20:00,267.07,267.08,266.11,266.11,18306.0,260.7843,260.7941,259.8469,259.8469,18306.0
2024-03-18 10:30:00,266.2,266.2,265.68,266.06,17297.0,259.9348,259.9348,259.427,259.7981,17297.0
2024-03-18 10:40:00,265.95,266.02,265.09,265.69,11301.0,259.6907,259.759,258.8509,259.4368,11301.0
2024-03-18 10:50:00,265.61,266.12,265.59,266.12,10315.0,259.3587,259.8567,259.3392,259.8567,10315.0
2024-03-18 11:00:00,266.09,266.31,265.89,266.07,9010.0,259.8274,260.0422,259.6321,259.8079,9010.0
2024-03-18 11:10:00,265.97,266.08,265.81,265.81,6842.0,259.7102,259.8176,259.554,259.554,6842.0
2024-03-18 11:20:00,265.89,265.89,265.16,265.56,14791.0,259.6321,259.6321,258.9193,259.3099,14791.0
2024-03-18 11:30:00,265.66,265.92,265.56,265.75,14061.0,259.4075,259.6614,259.3099,259.4954,14061.0
2024-03-18 11:40:00,265.8,265.8,265.5,265.8,7032.0,259.5442,259.5442,259.2513,259.5442,7032.0
2024-03-18 11:50:00,265.86,266.04,265.74,265.98,3538.0,259.6028,259.7786,259.4856,259.72,3538.0
2024-03-18 12:00:00,265.9,266.1,265.69,266.0,11081.0,259.6419,259.8372,259.4368,259.7395,11081.0
2024-03-18 12:10:00,266.0,266.1,265.69,265.69,4353.0,259.7395,259.8372,259.4368,259.4368,4353.0
2024-03-18 12:20:00,265.73,266.05,265.68,265.71,14667.0,259.4759,259.7883,259.427,259.4563,14667.0
2024-03-18 12:30:00,265.76,265.92,265.5,265.73,17079.0,259.5052,259.6614,259.2513,259.4759,17079.0
2024-03-18 12:40:00,265.69,266.13,265.67,266.13,2574.0,259.4368,259.8664,259.4173,259.8664,2574.0
2024-03-18 12:50:00,266.13,266.35,266.12,266.21,9766.0,259.8664,260.0813,259.8567,259.9446,9766.0
2024-03-18 13:00:00,266.21,266.53,266.19,266.5,6425.0,259.9446,260.257,259.925,260.2277,6425.0
2024-03-18 13:10:00,266.53,266.95,266.52,266.68,4998.0,260.257,260.6671,260.2473,260.4035,4998.0
2024-03-18 13:20:00,266.66,266.8,266.42,266.76,7947.0,260.384,260.5207,260.1496,260.4816,7947.0
2024-03-18 13:30:00,266.68,266.76,266.42,266.62,5955.0,260.4035,260.4816,260.1496,260.3449,5955.0
2024-03-18 13:40:00,266.55,266.56,266.07,266.22,23032.0,260.2766,260.2863,259.8079,259.9543,23032.0
2024-03-18 13:50:00,266.17,266.3,265.99,266.2,13838.0,259.9055,260.0324,259.7297,259.9348,13838.0
2024-03-18 14:00:00,266.25,266.42,266.12,266.12,13802.0,259.9836,260.1496,259.8567,259.8567,13802.0
2024-03-18 14:10:00,266.12,266.29,266.1,266.25,13579.0,259.8567,260.0227,259.8372,259.9836,13579.0
2024-03-18 14:20:00,266.26,266.6,266.25,266.54,7919.0,259.9934,260.3254,259.9836,260.2668,7919.0
2024-03-18 14:30:00,266.6,266.65,266.42,266.65,8568.0,260.3254,260.3742,260.1496,260.3742,8568.0
2024-03-18 14:40:00,266.58,266.59,266.28,266.54,12218.0,260.3059,260.3156,260.0129,260.2668,12218.0
2024-03-18 14:50:00,266.48,266.64,266.24,266.24,5351.0,260.2082,260.3644,259.9739,259.9739,5351.0
2024-03-18 15:00:00,266.29,266.65,266.29,266.64,11148.0,260.0227,260.3742,260.0227,260.3644,11148.0
2024-03-18 15:10:00,266.57,266.76,266.57,266.71,5636.0,260.2961,260.4816,260.2961,260.4328,5636.0
2024-03-18 15:20:00,266.67,266.73,266.4,266.48,12737.0,260.3937,260.4523,260.1301,260.2082,12737.0
2024-03-18 15:30:00,266.41,266.5,266.01,266.04,18264.0,260.1399,260.2277,259.7493,259.7786,18264.0
2024-03-18 15:40:00,266.0,266.19,265.93,266.0,25233.0,259.7395,259.925,259.6712,259.7395,25233.0
2024-03-18 15:50:00,266.01,266.38,265.9,266.35,92939.0,259.7493,260.1106,259.6419,260.0813,92939.0
2024-03-19 09:30:00,267.0,267.27,266.5,267.17,13153.0,260.716,260.9796,260.2277,260.882,13153.0
2024-03-19 09:40:00,267.15,267.65,267.15,267.35,11950.0,260.8624,261.3507,260.8624,261.0577,11950.0
2024-03-19 09:50:00,267.42,268.22,267.15,267.88,45429.0,261.1261,261.9073,260.8624,261.5753,45429.0
2024-03-19 10:00:00,268.01,268.36,267.9,268.16,6385.0,261.7022,262.044,261.5948,261.8487,6385.0
2024-03-19 10:10:00,268.15,268.15,267.25,267.53,17009.0,261.8389,261.8389,260.9601,261.2335,17009.0
2024-03-19 10:20:00,267.62,267.78,267.13,267.22,2590.0,261.3214,261.4776,260.8429,260.9308,2590.0
2024-03-19 10:30:00,267.22,267.29,266.89,266.9,2779.0,260.9308,260.9991,260.6086,260.6183,2779.0
2024-03-19 10:40:00,266.96,267.25,266.85,267.05,4078.0,260.6769,260.9601,260.5695,260.7648,4078.0
2024-03-19 10:50:00,267.03,267.34,266.9,267.19,2854.0,260.7453,261.048,260.6183,260.9015,2854.0
2024-03-19 11:00:00,267.18,267.47,267.03,267.2,5284.0,260.8917,261.1749,260.7453,260.9113,5284.0
2024-03-19 11:10:00,267.09,267.44,267.09,267.44,1100.0,260.8039,261.1456,260.8039,261.1456,1100.0
2024-03-19 11:20:00,267.42,267.44,266.78,266.78,7600.0,261.1261,261.1456,260.5011,260.5011,7600.0
2024-03-19 11:30:00,266.79,267.21,266.77,267.13,8481.0,260.5109,260.921,260.4914,260.8429,8481.0
2024-03-19 11:40:00,267.22,267.25,266.89,266.95,6301.0,260.9308,260.9601,260.6086,260.6671,6301.0
2024-03-19 11:50:00,267.13,267.23,267.07,267.1,2000.0,260.8429,260.9406,260.7843,260.8136,2000.0
2024-03-19 12:00:00,267.07,267.18,266.92,266.94,2517.0,260.7843,260.8917,260.6379,260.6574,2517.0
2024-03-19 12:10:00,267.05,267.26,267.04,267.26,2379.0,260.7648,260.9699,260.755,260.9699,2379.0
2024-03-19 12:20:00,267.18,267.44,267.04,267.2,5430.0,260.8917,261.1456,260.755,260.9113,5430.0
2024-03-19 12:30:00,267.2,267.31,267.03,267.25,3418.0,260.9113,261.0187,260.7453,260.9601,3418.0
2024-03-19 12:40:00,267.25,267.35,267.2,267.28,4902.0,260.9601,261.0577,260.9113,260.9894,4902.0
2024-03-19 12:50:00,267.22,267.36,267.16,267.31,2719.0,260.9308,261.0675,260.8722,261.0187,2719.0
2024-03-19 13:00:00,267.26,267.51,267.19,267.31,17239.0,260.9699,261.214,260.9015,261.0187,17239.0
2024-03-19 13:10:00,267.19,267.26,267.12,267.24,1890.0,260.9015,260.9699,260.8331,260.9503,1890.0
2024-03-19 13:20:00,267.22,267.38,267.11,267.34,3365.0,260.9308,261.087,260.8234,261.048,3365.0
2024-03-19 13:30:00,267.24,267.47,267.17,267.28,13886.0,260.9503,261.1749,260.882,260.9894,13886.0
2024-03-19 13:40:00,267.28,267.36,267.21,267.27,5844.0,260.9894,261.0675,260.921,260.9796,5844.0
2024-03-19 13:50:00,267.33,267.45,267.31,267.31,2259.0,261.0382,261.1554,261.0187,261.0187,2259.0
2024-03-19 14:00:00,267.32,267.53,267.28,267.5,5570.0,261.0284,261.2335,260.9894,261.2042,5570.0
2024-03-19 14:10:00,267.52,267.81,267.43,267.76,9984.0,261.2237,261.5069,261.1359,261.4581,9984.0
2024-03-19 14:20:00,267.82,268.06,267.7,267.77,20961.0,261.5167,261.751,261.3995,261.4678,20961.0
2024-03-19 14:30:00,267.72,268.03,267.7,267.77,12185.0,261.419,261.7217,261.3995,261.4678,12185.0
2024-03-19 14:40:00,267.82,267.89,267.34,267.48,16376.0,261.5167,261.585,261.048,261.1847,16376.0
2024-03-19 14:50:00,267.48,267.6,267.46,267.5,11565.0,261.1847,261.3019,261.1651,261.2042,11565.0
2024-03-19 15:00:00,267.5,267.75,267.5,267.69,12690.0,261.2042,261.4483,261.2042,261.3897,12690.0
2024-03-19 15:10:00,267.76,268.0,267.72,267.91,13915.0,261.4581,261.6924,261.419,261.6046,13915.0
2024-03-19 15:20:00,267.95,268.16,267.9,268.07,9337.0,261.6436,261.8487,261.5948,261.7608,9337.0
2024-03-19 15:30:00,268.12,268.12,267.92,267.95,33936.0,261.8096,261.8096,261.6143,261.6436,33936.0
2024-03-19 15:40:00,267.94,268.25,267.91,268.05,41425.0,261.6338,261.9366,261.6046,261.7413,41425.0
2024-03-19 15:50:00,268.12,268.81,268.01,268.76,90213.0,261.8096,262.4834,261.7022,262.4345,90213.0
2024-03-20 09:30:00,268.82,269.18,267.9,267.9,7418.0,262.4931,262.8447,261.5948,261.5948,7418.0
2024-03-20 09:40:00,268.66,268.67,267.91,268.37,3795.0,262.3369,262.3467,261.6046,262.0537,3795.0
2024-03-20 09:50:00,268.35,268.35,267.95,268.26,3926.0,262.0342,262.0342,261.6436,261.9463,3926.0
2024-03-20 10:00:00,268.0,268.29,267.93,268.29,3733.0,261.6924,261.9756,261.6241,261.9756,3733.0
2024-03-20 10:10:00,268.34,268.81,268.24,268.69,5236.0,262.0244,262.4834,261.9268,262.3662,5236.0
2024-03-20 10:20:00,268.79,268.92,268.47,268.54,15056.0,262.4638,262.5908,262.1514,262.2197,15056.0
2024-03-20 10:30:00,268.5,268.59,268.17,268.17,2447.0,262.1807,262.2685,261.8584,261.8584,2447.0
2024-03-20 10:40:00,268.34,268.67,268.34,268.67,2540.0,262.0244,262.3467,262.0244,262.3467,2540.0
2024-03-20 10:50:00,268.62,268.62,268.37,268.41,3678.0,262.2978,262.2978,262.0537,262.0928,3678.0
2024-03-20 11:00:00,268.41,268.41,267.7,268.13,3949.0,262.0928,262.0928,261.3995,261.8194,3949.0
2024-03-20 11:10:00,267.97,268.12,267.78,267.78,2300.0,261.6631,261.8096,261.4776,261.4776,2300.0
2024-03-20 11:20:00,267.78,267.87,267.31,267.31,16677.0,261.4776,261.5655,261.0187,261.0187,16677.0
2024-03-20 11:30:00,267.34,267.44,267.24,267.29,13720.0,261.048,261.1456,260.9503,260.9991,13720.0
2024-03-20 11:40:00,267.21,267.39,266.82,266.94,7221.0,260.921,261.0968,260.5402,260.6574,7221.0
2024-03-20 11:50:00,266.96,267.14,266.75,266.98,16953.0,260.6769,260.8527,260.4719,260.6964,16953.0
2024-03-20 12:00:00,266.96,267.19,266.96,267.19,7047.0,260.6769,260.9015,260.6769,260.9015,7047.0
2024-03-20 12:10:00,267.15,267.2,266.81,266.99,5138.0,260.8624,260.9113,260.5304,260.7062,5138.0
2024-03-20 12:20:00,266.99,267.15,266.98,267.06,3310.0,260.7062,260.8624,260.6964,260.7746,3310.0
2024-03-20 12:30:00,267.06,267.32,266.91,267.3,6894.0,260.7746,261.0284,260.6281,261.0089,6894.0
2024-03-20 12:40:00,267.34,267.67,267.32,267.61,3011.0,261.048,261.3702,261.0284,261.3116,3011.0
2024-03-20 12:50:00,267.67,267.89,267.67,267.77,2118.0,261.3702,261.585,261.3702,261.4678,2118.0
2024-03-20 13:00:00,267.76,267.8,267.45,267.45,4794.0,261.4581,261.4971,261.1554,261.1554,4794.0
2024-03-20 13:10:00,267.43,267.61,267.29,267.34,5496.0,261.1359,261.3116,260.9991,261.048,5496.0
2024-03-20 13:20:00,267.38,267.46,267.3,267.31,1927.0,261.087,261.1651,261.0089,261.0187,1927.0
2024-03-20 13:30:00,267.34,267.34,267.01,267.1,1838.0,261.048,261.048,260.7257,260.8136,1838.0
2024-03-20 13:40:00,267.0,267.13,266.88,266.88,6122.0,260.716,260.8429,260.5988,260.5988,6122.0
2024-03-20 13:50:00,266.88,266.94,266.46,266.56,3703.0,260.5988,260.6574,260.1887,260.2863,3703.0
2024-03-20 14:00:00,266.66,267.09,266.32,266.44,7487.0,260.384,260.8039,260.052,260.1692,7487.0
2024-03-20 14:10:00,266.45,266.59,266.25,266.31,4984.0,260.1789,260.3156,259.9836,260.0422,4984.0
2024-03-20 14:20:00,266.33,266.64,266.28,266.64,6128.0,260.0617,260.3644,260.0129,260.3644,6128.0
2024-03-20 14:30:00,266.65,266.73,266.06,266.33,29414.0,260.3742,260.4523,259.7981,260.0617,29414.0
2024-03-20 14:40:00,266.38,267.3,266.25,267.3,6103.0,260.1106,261.0089,259.9836,261.0089,6103.0
2024-03-20 14:50:00,267.12,267.12,266.68,266.83,13965.0,260.8331,260.8331,260.4035,260.55,13965.0
2024-03-20 15:00:00,266.91,267.15,266.82,267.03,12946.0,260.6281,260.8624,260.5402,260.7453,12946.0
2024-03-20 15:10:00,267.05,267.64,266.99,267.29,20798.0,260.7648,261.3409,260.7062,260.9991,20798.0
2024-03-20 15:20:00,267.29,267.99,267.29,267.65,21655.0,260.9991,261.6827,260.9991,261.3507,21655.0
2024-03-20 15:30:00,267.6,267.89,267.41,267.83,30981.0,261.3019,261.585,261.1163,261.5264,30981.0
2024-03-20 15:40:00,267.89,268.01,267.71,267.95,42793.0,261.585,261.7022,261.4093,261.6436,42793.0
2024-03-20 15:50:00,267.94,269.0,267.93,268.75,165924.0,261.6338,262.6689,261.6241,262.4248,165924.0
2024-03-21 09:30:00,268.5,268.5,266.69,267.58,22761.0,262.1807,262.1807,260.4133,261.2823,22761.0
2024-03-21 09:40:00,268.06,269.08,267.84,269.07,4793.0,261.751,262.747,261.5362,262.7373,4793.0
2024-03-21 09:50:00,269.17,270.16,269.17,270.16,4862.0,262.8349,263.8016,262.8349,263.8016,4862.0
2024-03-21 10:00:00,270.05,270.14,269.5,269.68,17042.0,263.6942,263.7821,263.1571,263.3329,17042.0
2024-03-21 10:10:00,269.68,269.98,269.67,269.74,7011.0,263.3329,263.6258,263.3231,263.3915,7011.0
2024-03-21 10:20:00,269.84,269.9,269.5,269.9,6268.0,263.4891,263.5477,263.1571,263.5477,6268.0
2024-03-21 10:30:00,269.94,270.14,269.87,269.97,6385.0,263.5868,263.7821,263.5184,263.6161,6385.0
2024-03-21 10:40:00,269.99,270.15,269.73,269.97,10323.0,263.6356,263.7918,263.3817,263.6161,10323.0
2024-03-21 10:50:00,269.97,270.09,269.78,269.87,10856.0,263.6161,263.7332,263.4305,263.5184,10856.0
2024-03-21 11:00:00,269.87,269.87,269.19,269.22,12185.0,263.5184,263.5184,262.8544,262.8837,12185.0
2024-03-21 11:10:00,269.05,269.41,268.31,268.73,22487.0,262.7177,263.0693,261.9951,262.4053,22487.0
2024-03-21 11:20:00,268.74,269.12,268.7,269.04,12885.0,262.415,262.7861,262.376,262.708,12885.0
2024-03-21 11:30:00,269.05,269.36,269.05,269.24,18358.0,262.7177,263.0204,262.7177,262.9033,18358.0
2024-03-21 11:40:00,269.26,269.39,269.16,269.27,4010.0,262.9228,263.0497,262.8251,262.9325,4010.0
2024-03-21 11:50:00,269.15,269.36,269.09,269.3,5408.0,262.8154,263.0204,262.7568,262.9618,5408.0
2024-03-21 12:00:00,269.27,269.39,269.25,269.32,6841.0,262.9325,263.0497,262.913,262.9814,6841.0
2024-03-21 12:10:00,269.25,269.32,269.13,269.26,6064.0,262.913,262.9814,262.7958,262.9228,6064.0
2024-03-21 12:20:00,269.3,269.43,269.26,269.34,7132.0,262.9618,263.0888,262.9228,263.0009,7132.0
2024-03-21 12:30:00,269.34,269.69,269.29,269.69,10828.0,263.0009,263.3427,262.9521,263.3427,10828.0
2024-03-21 12:40:00,269.57,269.82,269.53,269.8,6857.0,263.2255,263.4696,263.1864,263.4501,6857.0
2024-03-21 12:50:00,269.82,269.93,269.79,269.88,3024.0,263.4696,263.577,263.4403,263.5282,3024.0
2024-03-21 13:00:00,269.89,269.93,269.78,269.89,12290.0,263.538,263.577,263.4305,263.538,12290.0
2024-03-21 13:10:00,269.86,270.02,269.86,269.97,4646.0,263.5087,263.6649,263.5087,263.6161,4646.0
2024-03-21 13:20:00,269.96,270.05,269.84,269.88,9424.0,263.6063,263.6942,263.4891,263.5282,9424.0
2024-03-21 13:30:00,269.88,269.88,269.53,269.59,3052.0,263.5282,263.5282,263.1864,263.245,3052.0
2024-03-21 13:40:00,269.59,269.73,269.44,269.55,15016.0,263.245,263.3817,263.0985,263.206,15016.0
2024-03-21 13:50:00,269.55,269.74,269.5,269.64,13486.0,263.206,263.3915,263.1571,263.2938,13486.0
2024-03-21 14:00:00,269.67,269.93,269.51,269.9,10322.0,263.3231,263.577,263.1669,263.5477,10322.0
2024-03-21 14:10:00,269.9,270.03,269.89,269.95,6202.0,263.5477,263.6747,263.538,263.5965,6202.0
2024-03-21 14:20:00,269.88,269.95,269.72,269.84,13348.0,263.5282,263.5965,263.372,263.4891,13348.0
2024-03-21 14:30:00,269.82,269.97,269.76,269.86,7048.0,263.4696,263.6161,263.411,263.5087,7048.0
2024-03-21 14:40:00,269.8,269.88,269.67,269.75,8773.0,263.4501,263.5282,263.3231,263.4012,8773.0
2024-03-21 14:50:00,269.7,269.85,269.59,269.77,15736.0,263.3524,263.4989,263.245,263.4208,15736.0
2024-03-21 15:00:00,269.76,269.81,269.64,269.71,7571.0,263.411,263.4598,263.2938,263.3622,7571.0
2024-03-21 15:10:00,269.7,269.74,269.12,269.39,18069.0,263.3524,263.3915,262.7861,263.0497,18069.0
2024-03-21 15:20:00,269.39,269.51,268.93,269.09,20831.0,263.0497,263.1669,262.6005,262.7568,20831.0
2024-03-21 15:30:00,269.06,269.49,269.06,269.4,24881.0,262.7275,263.1474,262.7275,263.0595,24881.0
2024-03-21 15:40:00,269.4,269.66,269.34,269.54,30481.0,263.0595,263.3134,263.0009,263.1962,30481.0
2024-03-21 15:50:00,269.54,269.75,269.02,269.35,67835.0,263.1962,263.4012,262.6884,263.0107,67835.0
2024-03-22 09:30:00,271.0,271.0,268.41,269.6,17156.0,264.6218,264.6218,262.0928,263.2548,17156.0
2024-03-22 09:40:00,269.6,270.18,269.33,269.59,4449.0,263.2548,263.8211,262.9911,263.245,4449.0
2024-03-22 09:50:00,269.71,269.91,269.39,269.82,7727.0,263.3622,263.5575,263.0497,263.4696,7727.0
2024-03-22 10:00:00,269.85,269.85,269.0,269.17,19795.0,263.4989,263.4989,262.6689,262.8349,19795.0
2024-03-22 10:10:00,269.2,269.32,268.86,269.23,7872.0,262.8642,262.9814,262.5322,262.8935,7872.0
2024-03-22 10:20:00,269.15,269.33,269.07,269.25,17585.0,262.8154,262.9911,262.7373,262.913,17585.0
2024-03-22 10:30:00,269.26,269.27,268.74,268.78,9864.0,262.9228,262.9325,262.415,262.4541,9864.0
2024-03-22 10:40:00,268.72,268.75,268.22,268.31,4880.0,262.3955,262.4248,261.9073,261.9951,4880.0
2024-03-22 10:50:00,268.22,268.36,267.9,268.03,5529.0,261.9073,262.044,261.5948,261.7217,5529.0
2024-03-22 11:00:00,268.03,268.14,267.69,267.84,4576.0,261.7217,261.8291,261.3897,261.5362,4576.0
2024-03-22 11:10:00,267.71,267.95,267.44,267.75,10178.0,261.4093,261.6436,261.1456,261.4483,10178.0
2024-03-22 11:20:00,267.8,268.05,267.72,267.82,3430.0,261.4971,261.7413,261.419,261.5167,3430.0
2024-03-22 11:30:00,267.9,267.94,267.6,267.93,3278.0,261.5948,261.6338,261.3019,261.6241,3278.0
2024-03-22 11:40:00,268.0,268.25,267.92,268.04,5856.0,261.6924,261.9366,261.6143,261.7315,5856.0
2024-03-22 11:50:00,268.06,268.33,267.74,268.31,8312.0,261.751,262.0147,261.4386,261.9951,8312.0
2024-03-22 12:00:00,268.24,268.3,268.17,268.22,1968.0,261.9268,261.9854,261.8584,261.9073,1968.0
2024-03-22 12:10:00,268.22,268.31,267.73,267.74,9247.0,261.9073,261.9951,261.4288,261.4386,9247.0
2024-03-22 12:20:00,267.67,267.94,267.59,267.78,3248.0,261.3702,261.6338,261.2921,261.4776,3248.0
2024-03-22 12:30:00,267.79,268.03,267.75,267.95,3202.0,261.4874,261.7217,261.4483,261.6436,3202.0
2024-03-22 12:40:00,267.98,268.23,267.94,268.16,3963.0,261.6729,261.917,261.6338,261.8487,3963.0
2024-03-22 12:50:00,268.0,268.06,267.51,267.59,4340.0,261.6924,261.751,261.214,261.2921,4340.0
2024-03-22 13:00:00,267.6,267.7,267.43,267.58,3900.0,261.3019,261.3995,261.1359,261.2823,3900.0
2024-03-22 13:10:00,267.51,267.78,267.5,267.78,4208.0,261.214,261.4776,261.2042,261.4776,4208.0
2024-03-22 13:20:00,267.79,267.92,267.75,267.92,1762.0,261.4874,261.6143,261.4483,261.6143,1762.0
2024-03-22 13:30:00,267.8,267.81,267.66,267.7,1621.0,261.4971,261.5069,261.3604,261.3995,1621.0
2024-03-22 13:40:00,267.7,267.83,267.63,267.75,5549.0,261.3995,261.5264,261.3311,261.4483,5549.0
2024-03-22 13:50:00,267.75,267.92,267.74,267.8,2734.0,261.4483,261.6143,261.4386,261.4971,2734.0
2024-03-22 14:00:00,267.74,268.29,267.71,268.25,8959.0,261.4386,261.9756,261.4093,261.9366,8959.0
2024-03-22 14:10:00,268.29,268.29,267.86,267.99,3049.0,261.9756,261.9756,261.5557,261.6827,3049.0
2024-03-22 14:20:00,268.1,268.27,267.97,268.17,5190.0,261.7901,261.9561,261.6631,261.8584,5190.0
2024-03-22 14:30:00,268.17,268.27,268.07,268.24,3857.0,261.8584,261.9561,261.7608,261.9268,3857.0
2024-03-22 14:40:00,268.24,268.41,268.24,268.35,3905.0,261.9268,262.0928,261.9268,262.0342,3905.0
2024-03-22 14:50:00,268.33,268.33,268.11,268.26,4995.0,262.0147,262.0147,261.7998,261.9463,4995.0
2024-03-22 15:00:00,268.31,268.55,268.15,268.26,9825.0,261.9951,262.2295,261.8389,261.9463,9825.0
2024-03-22 15:10:00,268.26,268.37,267.99,268.27,4823.0,261.9463,262.0537,261.6827,261.9561,4823.0
2024-03-22 15:20:00,268.27,268.44,268.2,268.42,7348.0,261.9561,262.1221,261.8877,262.1026,7348.0
2024-03-22 15:30:00,268.39,268.59,268.39,268.44,5431.0,262.0733,262.2685,262.0733,262.1221,5431.0
2024-03-22 15:40:00,268.46,268.71,268.44,268.69,11728.0,262.1416,262.3857,262.1221,262.3662,11728.0
2024-03-22 15:50:00,268.66,268.85,268.23,268.25,64860.0,262.3369,262.5224,261.917,261.9366,64860.0
2024-03-25 09:30:00,268.86,269.3,268.45,268.45,8871.0,262.5322,262.9618,262.1318,262.1318,8871.0
2024-03-25 09:40:00,268.84,269.18,268.69,268.69,2553.0,262.5127,262.8447,262.3662,262.3662,2553.0
2024-03-25 09:50:00,268.54,269.0,268.21,268.99,24129.0,262.2197,262.6689,261.8975,262.6591,24129.0
2024-03-25 10:00:00,269.38,269.38,268.88,268.88,2800.0,263.04,263.04,262.5517,262.5517,2800.0
2024-03-25 10:10:00,268.88,269.31,268.86,269.07,1904.0,262.5517,262.9716,262.5322,262.7373,1904.0
2024-03-25 10:20:00,269.07,269.34,268.93,269.25,2201.0,262.7373,263.0009,262.6005,262.913,2201.0
2024-03-25 10:30:00,269.19,269.32,269.01,269.3,9026.0,262.8544,262.9814,262.6787,262.9618,9026.0
2024-03-25 10:40:00,269.15,269.77,269.14,269.46,5957.0,262.8154,263.4208,262.8056,263.1181,5957.0
2024-03-25 10:50:00,269.44,269.85,269.26,269.65,4301.0,263.0985,263.4989,262.9228,263.3036,4301.0
2024-03-25 11:00:00,269.65,269.78,269.1,269.23,3618.0,263.3036,263.4305,262.7665,262.8935,3618.0
2024-03-25 11:10:00,269.24,269.28,268.88,268.88,15740.0,262.9033,262.9423,262.5517,262.5517,15740.0
2024-03-25 11:20:00,268.88,269.12,268.77,269.05,6916.0,262.5517,262.7861,262.4443,262.7177,6916.0
2024-03-25 11:30:00,269.05,269.17,268.78,268.78,4227.0,262.7177,262.8349,262.4541,262.4541,4227.0
2024-03-25 11:40:00,268.85,268.88,268.67,268.87,3992.0,262.5224,262.5517,262.3467,262.542,3992.0
2024-03-25 11:50:00,268.94,269.03,268.76,268.91,3123.0,262.6103,262.6982,262.4345,262.581,3123.0
2024-03-25 12:00:00,268.96,269.33,268.89,269.25,3238.0,262.6298,262.9911,262.5615,262.913,3238.0
2024-03-25 12:10:00,269.23,269.29,269.01,269.29,2181.0,262.8935,262.9521,262.6787,262.9521,2181.0
2024-03-25 12:20:00,269.16,269.41,269.15,269.17,6162.0,262.8251,263.0693,262.8154,262.8349,6162.0
2024-03-25 12:30:00,269.15,269.33,269.09,269.22,3503.0,262.8154,262.9911,262.7568,262.8837,3503.0
2024-03-25 12:40:00,269.21,269.31,269.06,269.16,2451.0,262.874,262.9716,262.7275,262.8251,2451.0
2024-03-25 12:50:00,269.12,269.4,269.04,269.35,2099.0,262.7861,263.0595,262.708,263.0107,2099.0
2024-03-25 13:00:00,269.39,269.47,269.17,269.32,3270.0,263.0497,263.1278,262.8349,262.9814,3270.0
2024-03-25 13:10:00,269.26,269.32,269.12,269.17,4398.0,262.9228,262.9814,262.7861,262.8349,4398.0
2024-03-25 13:20:00,269.15,269.39,269.09,269.29,5213.0,262.8154,263.0497,262.7568,262.9521,5213.0
2024-03-25 13:30:00,269.29,269.49,269.27,269.49,3125.0,262.9521,263.1474,262.9325,263.1474,3125.0
2024-03-25 13:40:00,269.51,269.51,269.31,269.47,2049.0,263.1669,263.1669,262.9716,263.1278,2049.0
2024-03-25 13:50:00,269.47,269.66,269.47,269.63,17404.0,263.1278,263.3134,263.1278,263.2841,17404.0
2024-03-25 14:00:00,269.63,269.75,269.6,269.73,2737.0,263.2841,263.4012,263.2548,263.3817,2737.0
2024-03-25 14:10:00,269.73,269.73,269.48,269.51,6144.0,263.3817,263.3817,263.1376,263.1669,6144.0
2024-03-25 14:20:00,269.56,269.83,269.51,269.82,2206.0,263.2157,263.4794,263.1669,263.4696,2206.0
2024-03-25 14:30:00,269.82,269.87,269.53,269.71,4485.0,263.4696,263.5184,263.1864,263.3622,4485.0
2024-03-25 14:40:00,269.74,269.74,269.51,269.6,3724.0,263.3915,263.3915,263.1669,263.2548,3724.0
2024-03-25 14:50:00,269.58,269.73,269.58,269.69,4837.0,263.2352,263.3817,263.2352,263.3427,4837.0
2024-03-25 15:00:00,269.69,270.0,269.69,270.0,3771.0,263.3427,263.6454,263.3427,263.6454,3771.0
2024-03-25 15:10:00,269.99,270.15,269.93,270.1,22383.0,263.6356,263.7918,263.577,263.743,22383.0
2024-03-25 15:20:00,270.07,270.35,269.93,270.17,9921.0,263.7137,263.9871,263.577,263.8114,9921.0
2024-03-25 15:30:00,270.18,270.31,270.15,270.26,9888.0,263.8211,263.9481,263.7918,263.8992,9888.0
2024-03-25 15:40:00,270.22,270.27,269.76,269.76,14684.0,263.8602,263.909,263.411,263.411,14684.0
2024-03-25 15:50:00,269.73,270.61,269.73,270.46,59571.0,263.3817,264.241,263.3817,264.0945,59571.0
2024-03-26 09:30:00,271.07,271.07,268.31,269.84,66279.0,264.6902,264.6902,261.9951,263.4891,66279.0
2024-03-26 09:40:00,270.28,270.56,269.6,270.54,17101.0,263.9188,264.1922,263.2548,264.1727,17101.0
2024-03-26 09:50:00,270.73,270.73,270.1,270.28,5085.0,264.3582,264.3582,263.743,263.9188,5085.0
2024-03-26 10:00:00,270.46,270.55,269.74,270.25,6322.0,264.0945,264.1824,263.3915,263.8895,6322.0
2024-03-26 10:10:00,270.45,270.45,269.81,269.94,2905.0,264.0848,264.0848,263.4598,263.5868,2905.0
2024-03-26 10:20:00,269.8,270.5,269.72,270.07,22990.0,263.4501,264.1336,263.372,263.7137,22990.0
2024-03-26 10:30:00,269.81,270.48,269.81,269.88,25092.0,263.4598,264.1141,263.4598,263.5282,25092.0
2024-03-26 10:40:00,269.91,270.38,269.75,270.09,24039.0,263.5575,264.0164,263.4012,263.7332,24039.0
2024-03-26 10:50:00,270.05,270.18,269.51,269.75,3661.0,263.6942,263.8211,263.1669,263.4012,3661.0
2024-03-26 11:00:00,269.59,269.7,269.25,269.47,4421.0,263.245,263.3524,262.913,263.1278,4421.0
2024-03-26 11:10:00,269.26,269.75,269.06,269.63,9209.0,262.9228,263.4012,262.7275,263.2841,9209.0
2024-03-26 11:20:00,269.66,269.73,269.44,269.59,4977.0,263.3134,263.3817,263.0985,263.245,4977.0
2024-03-26 11:30:00,269.57,269.6,269.27,269.38,2877.0,263.2255,263.2548,262.9325,263.04,2877.0
2024-03-26 11:40:00,269.41,269.58,269.34,269.48,6462.0,263.0693,263.2352,263.0009,263.1376,6462.0
2024-03-26 11:50:00,269.53,269.54,269.03,269.16,9924.0,263.1864,263.1962,262.6982,262.8251,9924.0
2024-03-26 12:00:00,269.3,269.3,268.95,269.22,5665.0,262.9618,262.9618,262.6201,262.8837,5665.0
2024-03-26 12:10:00,269.12,269.19,268.84,269.12,12856.0,262.7861,262.8544,262.5127,262.7861,12856.0
2024-03-26 12:20:00,269.07,269.37,268.99,269.19,4222.0,262.7373,263.0302,262.6591,262.8544,4222.0
2024-03-26 12:30:00,269.24,269.39,269.01,269.18,5700.0,262.9033,263.0497,262.6787,262.8447,5700.0
2024-03-26 12:40:00,269.12,269.36,269.04,269.18,4890.0,262.7861,263.0204,262.708,262.8447,4890.0
2024-03-26 12:50:00,269.31,269.31,269.06,269.29,9490.0,262.9716,262.9716,262.7275,262.9521,9490.0
2024-03-26 13:00:00,269.25,269.26,268.68,268.76,3085.0,262.913,262.9228,262.3564,262.4345,3085.0
2024-03-26 13:10:00,268.77,268.93,268.54,268.54,9908.0,262.4443,262.6005,262.2197,262.2197,9908.0
2024-03-26 13:20:00,268.69,268.81,268.63,268.78,4688.0,262.3662,262.4834,262.3076,262.4541,4688.0
2024-03-26 13:30:00,268.65,268.88,268.62,268.62,2355.0,262.3271,262.5517,262.2978,262.2978,2355.0
2024-03-26 13:40:00,268.66,268.83,268.62,268.79,2640.0,262.3369,262.5029,262.2978,262.4638,2640.0
2024-03-26 13:50:00,268.78,268.91,268.64,268.71,8093.0,262.4541,262.581,262.3174,262.3857,8093.0
2024-03-26 14:00:00,268.82,268.85,268.63,268.84,1064.0,262.4931,262.5224,262.3076,262.5127,1064.0
2024-03-26 14:10:00,268.87,269.14,268.86,269.07,15829.0,262.542,262.8056,262.5322,262.7373,15829.0
2024-03-26 14:20:00,269.15,269.26,268.95,269.03,9694.0,262.8154,262.9228,262.6201,262.6982,9694.0
2024-03-26 14:30:00,268.94,269.08,268.89,269.0,3919.0,262.6103,262.747,262.5615,262.6689,3919.0
2024-03-26 14:40:00,268.95,269.26,268.94,269.26,10106.0,262.6201,262.9228,262.6103,262.9228,10106.0
2024-03-26 14:50:00,269.24,269.38,269.22,269.28,11071.0,262.9033,263.04,262.8837,262.9423,11071.0
2024-03-26 15:00:00,269.24,269.48,269.19,269.4,7533.0,262.9033,263.1376,262.8544,263.0595,7533.0
2024-03-26 15:10:00,269.42,269.57,269.38,269.5,6601.0,263.079,263.2255,263.04,263.1571,6601.0
2024-03-26 15:20:00,269.45,269.7,269.33,269.36,14806.0,263.1083,263.3524,262.9911,263.0204,14806.0
2024-03-26 15:30:00,269.31,269.62,269.1,269.29,15729.0,262.9716,263.2743,262.7665,262.9521,15729.0
2024-03-26 15:40:00,269.27,269.39,269.13,269.23,14529.0,262.9325,263.0497,262.7958,262.8935,14529.0
2024-03-26 15:50:00,269.23,269.39,268.87,269.24,68267.0,262.8935,263.0497,262.542,262.9033,68267.0
2024-03-27 09:30:00,270.57,271.35,269.06,271.35,7981.0,264.2019,264.9636,262.7275,264.9636,7981.0
2024-03-27 09:40:00,271.56,271.56,270.64,270.88,7265.0,265.1686,265.1686,264.2703,264.5047,7265.0
2024-03-27 09:50:00,271.03,271.23,270.89,271.23,3100.0,264.6511,264.8464,264.5144,264.8464,3100.0
2024-03-27 10:00:00,271.38,271.43,270.76,270.98,12981.0,264.9929,265.0417,264.3875,264.6023,12981.0
2024-03-27 10:10:00,270.94,271.27,270.9,270.95,5749.0,264.5632,264.8855,264.5242,264.573,5749.0
2024-03-27 10:20:00,270.94,270.94,270.39,270.48,10021.0,264.5632,264.5632,264.0262,264.1141,10021.0
2024-03-27 10:30:00,270.44,270.45,270.04,270.06,3771.0,264.075,264.0848,263.6844,263.704,3771.0
2024-03-27 10:40:00,270.17,270.19,269.88,270.11,20199.0,263.8114,263.8309,263.5282,263.7528,20199.0
2024-03-27 10:50:00,270.12,270.25,269.85,270.19,29046.0,263.7625,263.8895,263.4989,263.8309,29046.0
2024-03-27 11:00:00,270.16,270.35,270.09,270.35,4456.0,263.8016,263.9871,263.7332,263.9871,4456.0
2024-03-27 11:10:00,270.28,270.36,269.88,269.88,4980.0,263.9188,263.9969,263.5282,263.5282,4980.0
2024-03-27 11:20:00,269.9,269.92,269.68,269.88,4320.0,263.5477,263.5672,263.3329,263.5282,4320.0
2024-03-27 11:30:00,269.89,270.06,269.84,269.91,3498.0,263.538,263.704,263.4891,263.5575,3498.0
2024-03-27 11:40:00,269.86,270.18,269.83,270.01,7232.0,263.5087,263.8211,263.4794,263.6551,7232.0
2024-03-27 11:50:00,269.98,270.22,269.86,270.13,8543.0,263.6258,263.8602,263.5087,263.7723,8543.0
2024-03-27 12:00:00,270.14,270.14,269.74,269.89,4432.0,263.7821,263.7821,263.3915,263.538,4432.0
2024-03-27 12:10:00,269.89,269.97,269.78,269.9,4998.0,263.538,263.6161,263.4305,263.5477,4998.0
2024-03-27 12:20:00,269.9,269.97,269.81,269.97,2594.0,263.5477,263.6161,263.4598,263.6161,2594.0
2024-03-27 12:30:00,269.89,270.01,269.78,269.94,6245.0,263.538,263.6551,263.4305,263.5868,6245.0
2024-03-27 12:40:00,269.94,270.01,269.92,270.01,2122.0,263.5868,263.6551,263.5672,263.6551,2122.0
2024-03-27 12:50:00,270.01,270.08,269.9,269.94,7769.0,263.6551,263.7235,263.5477,263.5868,7769.0
2024-03-27 13:00:00,269.94,270.04,269.85,269.88,9272.0,263.5868,263.6844,263.4989,263.5282,9272.0
2024-03-27 13:10:00,269.88,270.02,269.78,269.98,7162.0,263.5282,263.6649,263.4305,263.6258,7162.0
2024-03-27 13:20:00,269.99,270.28,269.92,270.18,5325.0,263.6356,263.9188,263.5672,263.8211,5325.0
2024-03-27 13:30:00,270.15,270.27,270.03,270.07,10127.0,263.7918,263.909,263.6747,263.7137,10127.0
2024-03-27 13:40:00,270.12,270.18,270.04,270.1,4166.0,263.7625,263.8211,263.6844,263.743,4166.0
2024-03-27 13:50:00,270.05,270.15,269.95,269.95,8742.0,263.6942,263.7918,263.5965,263.5965,8742.0
2024-03-27 14:00:00,269.9,270.09,269.74,270.09,3834.0,263.5477,263.7332,263.3915,263.7332,3834.0
2024-03-27 14:10:00,270.09,270.14,269.86,269.96,9132.0,263.7332,263.7821,263.5087,263.6063,9132.0
2024-03-27 14:20:00,270.02,270.16,269.95,270.1,4777.0,263.6649,263.8016,263.5965,263.743,4777.0
2024-03-27 14:30:00,270.1,270.19,270.02,270.1,5141.0,263.743,263.8309,263.6649,263.743,5141.0
2024-03-27 14:40:00,270.1,270.12,269.89,270.11,7388.0,263.743,263.7625,263.538,263.7528,7388.0
2024-03-27 14:50:00,270.04,270.21,269.9,270.21,7905.0,263.6844,263.8504,263.5477,263.8504,7905.0
2024-03-27 15:00:00,270.22,270.64,270.22,270.61,15082.0,263.8602,264.2703,263.8602,264.241,15082.0
2024-03-27 15:10:00,270.61,270.86,270.49,270.53,8008.0,264.241,264.4851,264.1238,264.1629,8008.0
2024-03-27 15:20:00,270.48,270.75,270.47,270.69,11261.0,264.1141,264.3777,264.1043,264.3191,11261.0
2024-03-27 15:30:00,270.65,271.13,270.65,271.13,10651.0,264.2801,264.7488,264.2801,264.7488,10651.0
2024-03-27 15:40:00,271.06,271.22,270.95,270.96,12534.0,264.6804,264.8367,264.573,264.5828,12534.0
2024-03-27 15:50:00,271.04,272.18,270.95,272.04,90595.0,264.6609,265.7741,264.573,265.6374,90595.0
2024-03-28 09:30:00,272.38,273.0,270.38,270.38,16392.0,265.9693,266.5748,264.0164,264.0164,16392.0
2024-03-28 09:40:00,270.59,271.55,270.29,270.72,23874.0,264.2215,265.1589,263.9285,264.3484,23874.0
2024-03-28 09:50:00,270.93,271.47,270.03,270.59,3678.0,264.5535,265.0808,263.6747,264.2215,3678.0
2024-03-28 10:00:00,270.69,271.02,270.34,270.94,8084.0,264.3191,264.6414,263.9774,264.5632,8084.0
2024-03-28 10:10:00,270.97,271.11,270.51,270.51,7487.0,264.5925,264.7292,264.1434,264.1434,7487.0
2024-03-28 10:20:00,270.53,271.02,270.47,270.62,7266.0,264.1629,264.6414,264.1043,264.2508,7266.0
2024-03-28 10:30:00,270.62,271.1,270.62,270.92,2748.0,264.2508,264.7195,264.2508,264.5437,2748.0
2024-03-28 10:40:00,271.06,271.06,270.78,270.82,4308.0,264.6804,264.6804,264.407,264.4461,4308.0
2024-03-28 10:50:00,270.86,271.04,270.72,270.8,3390.0,264.4851,264.6609,264.3484,264.4265,3390.0
2024-03-28 11:00:00,270.63,270.69,270.24,270.24,3141.0,264.2605,264.3191,263.8797,263.8797,3141.0
2024-03-28 11:10:00,270.14,270.74,269.96,270.66,17890.0,263.7821,264.3679,263.6063,264.2898,17890.0
2024-03-28 11:20:00,270.63,270.75,270.4,270.51,45014.0,264.2605,264.3777,264.036,264.1434,45014.0
2024-03-28 11:30:00,270.58,270.68,270.43,270.66,12280.0,264.2117,264.3094,264.0652,264.2898,12280.0
2024-03-28 11:40:00,270.7,270.74,270.27,270.6,41171.0,264.3289,264.3679,263.909,264.2312,41171.0
2024-03-28 11:50:00,270.6,270.7,270.47,270.6,6119.0,264.2312,264.3289,264.1043,264.2312,6119.0
2024-03-28 12:00:00,270.6,270.8,270.57,270.58,52085.0,264.2312,264.4265,264.2019,264.2117,52085.0
2024-03-28 12:10:00,270.57,270.82,270.46,270.73,14482.0,264.2019,264.4461,264.0945,264.3582,14482.0
2024-03-28 12:20:00,270.73,270.73,270.47,270.56,23535.0,264.3582,264.3582,264.1043,264.1922,23535.0
2024-03-28 12:30:00,270.56,270.57,269.71,269.87,25413.0,264.1922,264.2019,263.3622,263.5184,25413.0
2024-03-28 12:40:00,269.81,270.61,269.75,270.6,16849.0,263.4598,264.241,263.4012,264.2312,16849.0
2024-03-28 12:50:00,270.46,270.58,270.35,270.49,5456.0,264.0945,264.2117,263.9871,264.1238,5456.0
2024-03-28 13:00:00,270.49,270.66,270.43,270.5,4695.0,264.1238,264.2898,264.0652,264.1336,4695.0
2024-03-28 13:10:00,270.55,270.59,270.42,270.43,3705.0,264.1824,264.2215,264.0555,264.0652,3705.0
2024-03-28 13:20:00,270.53,270.92,270.53,270.66,7969.0,264.1629,264.5437,264.1629,264.2898,7969.0
2024-03-28 13:30:00,270.7,270.77,270.55,270.76,6084.0,264.3289,264.3972,264.1824,264.3875,6084.0
2024-03-28 13:40:00,270.57,270.87,270.57,270.77,4693.0,264.2019,264.4949,264.2019,264.3972,4693.0
2024-03-28 13:50:00,270.8,271.08,270.77,271.08,5560.0,264.4265,264.6999,264.3972,264.6999,5560.0
2024-03-28 14:00:00,271.0,271.03,270.74,270.96,5615.0,264.6218,264.6511,264.3679,264.5828,5615.0
2024-03-28 14:10:00,271.02,271.27,270.91,271.24,11136.0,264.6414,264.8855,264.5339,264.8562,11136.0
2024-03-28 14:20:00,271.19,271.32,270.91,271.0,4448.0,264.8074,264.9343,264.5339,264.6218,4448.0
2024-03-28 14:30:00,271.05,271.29,270.96,271.01,14442.0,264.6707,264.905,264.5828,264.6316,14442.0
2024-03-28 14:40:00,271.09,271.31,271.02,271.26,6267.0,264.7097,264.9245,264.6414,264.8757,6267.0
2024-03-28 14:50:00,271.25,271.43,271.07,271.35,10231.0,264.8659,265.0417,264.6902,264.9636,10231.0
2024-03-28 15:00:00,271.38,271.42,271.01,271.25,8653.0,264.9929,265.0319,264.6316,264.8659,8653.0
2024-03-28 15:10:00,271.29,271.48,271.19,271.44,10643.0,264.905,265.0905,264.8074,265.0515,10643.0
2024-03-28 15:20:00,271.4,271.95,271.32,271.95,10400.0,265.0124,265.5495,264.9343,265.5495,10400.0
2024-03-28 15:30:00,272.06,272.12,271.69,271.69,5885.0,265.6569,265.7155,265.2956,265.2956,5885.0
2024-03-28 15:40:00,271.7,271.7,271.46,271.59,24951.0,265.3054,265.3054,265.071,265.1979,24951.0
2024-03-28 15:50:00,271.59,271.96,271.46,271.56,106432.0,265.1979,265.5592,265.071,265.1686,106432.0
2024-04-01 09:30:00,271.35,271.63,270.34,270.97,15846.0,264.9636,265.237,263.9774,264.5925,15846.0
2024-04-01 09:40:00,271.0,271.25,269.99,270.19,20675.0,264.6218,264.8659,263.6356,263.8309,20675.0
2024-04-01 09:50:00,270.19,270.44,269.84,270.44,7534.0,263.8309,264.075,263.4891,264.075,7534.0
2024-04-01 10:00:00,270.33,270.47,269.91,270.15,7899.0,263.9676,264.1043,263.5575,263.7918,7899.0
2024-04-01 10:10:00,270.24,271.07,270.23,270.66,3601.0,263.8797,264.6902,263.87,264.2898,3601.0
2024-04-01 10:20:00,270.82,271.02,270.56,270.65,4368.0,264.4461,264.6414,264.1922,264.2801,4368.0
2024-04-01 10:30:00,270.59,270.59,270.07,270.22,5170.0,264.2215,264.2215,263.7137,263.8602,5170.0
2024-04-01 10:40:00,270.16,270.16,269.76,269.82,7976.0,263.8016,263.8016,263.411,263.4696,7976.0
2024-04-01 10:50:00,269.82,269.98,269.39,269.39,5605.0,263.4696,263.6258,263.0497,263.0497,5605.0
2024-04-01 11:00:00,269.4,269.53,269.09,269.12,6986.0,263.0595,263.1864,262.7568,262.7861,6986.0
2024-04-01 11:10:00,269.25,269.7,269.25,269.69,7493.0,262.913,263.3524,262.913,263.3427,7493.0
2024-04-01 11:20:00,269.75,269.83,269.41,269.63,16074.0,263.4012,263.4794,263.0693,263.2841,16074.0
2024-04-01 11:30:00,269.69,269.89,269.38,269.46,16955.0,263.3427,263.538,263.04,263.1181,16955.0
2024-04-01 11:40:00,269.31,269.39,268.79,268.98,5882.0,262.9716,263.0497,262.4638,262.6494,5882.0
2024-04-01 11:50:00,268.91,268.96,268.69,268.9,17785.0,262.581,262.6298,262.3662,262.5713,17785.0
2024-04-01 12:00:00,268.8,269.23,268.7,269.18,8487.0,262.4736,262.8935,262.376,262.8447,8487.0
2024-04-01 12:10:00,269.16,269.17,268.74,269.07,11232.0,262.8251,262.8349,262.415,262.7373,11232.0
2024-04-01 12:20:00,268.89,269.34,268.89,269.1,12605.0,262.5615,263.0009,262.5615,262.7665,12605.0
2024-04-01 12:30:00,269.1,269.38,269.09,269.33,7051.0,262.7665,263.04,262.7568,262.9911,7051.0
2024-04-01 12:40:00,269.24,269.32,269.0,269.0,3920.0,262.9033,262.9814,262.6689,262.6689,3920.0
2024-04-01 12:50:00,269.0,269.08,268.58,268.68,7543.0,262.6689,262.747,262.2588,262.3564,7543.0
2024-04-01 13:00:00,268.68,268.69,268.49,268.51,5735.0,262.3564,262.3662,262.1709,262.1904,5735.0
2024-04-01 13:10:00,268.52,268.52,268.14,268.17,4623.0,262.2002,262.2002,261.8291,261.8584,4623.0
2024-04-01 13:20:00,268.23,268.23,267.7,267.77,9559.0,261.917,261.917,261.3995,261.4678,9559.0
2024-04-01 13:30:00,267.7,267.74,267.24,267.54,17222.0,261.3995,261.4386,260.9503,261.2433,17222.0
2024-04-01 13:40:00,267.54,267.62,267.26,267.33,7353.0,261.2433,261.3214,260.9699,261.0382,7353.0
2024-04-01 13:50:00,267.21,267.37,267.01,267.13,9044.0,260.921,261.0773,260.7257,260.8429,9044.0
2024-04-01 14:00:00,267.07,267.2,267.0,267.09,9871.0,260.7843,260.9113,260.716,260.8039,9871.0
2024-04-01 14:10:00,267.1,267.1,266.63,266.69,16174.0,260.8136,260.8136,260.3547,260.4133,16174.0
2024-04-01 14:20:00,266.75,266.96,266.7,266.7,10921.0,260.4719,260.6769,260.423,260.423,10921.0
2024-04-01 14:30:00,266.67,266.84,265.96,266.02,13468.0,260.3937,260.5597,259.7004,259.759,13468.0
2024-04-01 14:40:00,266.01,266.33,266.01,266.2,21643.0,259.7493,260.0617,259.7493,259.9348,21643.0
2024-04-01 14:50:00,266.21,266.43,266.14,266.25,12786.0,259.9446,260.1594,259.8762,259.9836,12786.0
2024-04-01 15:00:00,266.21,266.3,265.77,265.77,20381.0,259.9446,260.0324,259.5149,259.5149,20381.0
2024-04-01 15:10:00,265.82,265.88,265.17,265.17,14260.0,259.5637,259.6223,258.929,258.929,14260.0
2024-04-01 15:20:00,265.1,265.15,264.35,264.94,39065.0,258.8607,258.9095,258.1283,258.7045,39065.0
2024-04-01 15:30:00,265.0,265.84,264.46,265.78,38050.0,258.763,259.5833,258.2358,259.5247,38050.0
2024-04-01 15:40:00,265.88,266.64,265.79,266.5,30303.0,259.6223,260.3644,259.5344,260.2277,30303.0
2024-04-01 15:50:00,266.51,267.22,265.49,266.0,133668.0,260.2375,260.9308,259.2415,259.7395,133668.0
2024-04-02 09:30:00,267.3,269.86,265.67,266.23,73307.0,261.0089,263.5087,259.4173,259.9641,73307.0
2024-04-02 09:40:00,266.22,267.96,265.66,267.96,27951.0,259.9543,261.6534,259.4075,261.6534,27951.0
2024-04-02 09:50:00,267.97,268.1,267.43,268.1,11693.0,261.6631,261.7901,261.1359,261.7901,11693.0
2024-04-02 10:00:00,268.14,268.24,267.78,267.96,15219.0,261.8291,261.9268,261.4776,261.6534,15219.0
2024-04-02 10:10:00,268.01,268.24,267.96,268.11,14657.0,261.7022,261.9268,261.6534,261.7998,14657.0
2024-04-02 10:20:00,268.07,268.59,267.94,268.48,11759.0,261.7608,262.2685,261.6338,262.1611,11759.0
2024-04-02 10:30:00,268.55,269.08,268.55,268.77,6709.0,262.2295,262.747,262.2295,262.4443,6709.0
2024-04-02 10:40:00,268.89,269.02,268.19,268.23,15670.0,262.5615,262.6884,261.878,261.917,15670.0
2024-04-02 10:50:00,268.22,268.23,267.65,267.94,7838.0,261.9073,261.917,261.3507,261.6338,7838.0
2024-04-02 11:00:00,267.94,268.09,267.85,267.94,10861.0,261.6338,261.7803,261.546,261.6338,10861.0
2024-04-02 11:10:00,267.94,268.1,267.86,267.94,6975.0,261.6338,261.7901,261.5557,261.6338,6975.0
2024-04-02 11:20:00,267.94,268.12,267.85,268.1,17871.0,261.6338,261.8096,261.546,261.7901,17871.0
2024-04-02 11:30:00,268.15,268.3,267.97,268.05,4403.0,261.8389,261.9854,261.6631,261.7413,4403.0
2024-04-02 11:40:00,268.02,268.1,267.73,267.79,9237.0,261.712,261.7901,261.4288,261.4874,9237.0
2024-04-02 11:50:00,267.79,267.91,267.74,267.82,4100.0,261.4874,261.6046,261.4386,261.5167,4100.0
2024-04-02 12:00:00,267.73,267.85,267.73,267.75,23956.0,261.4288,261.546,261.4288,261.4483,23956.0
2024-04-02 12:10:00,267.73,267.75,267.25,267.32,19854.0,261.4288,261.4483,260.9601,261.0284,19854.0
2024-04-02 12:20:00,267.32,267.41,267.27,267.37,3952.0,261.0284,261.1163,260.9796,261.0773,3952.0
2024-04-02 12:30:00,267.36,267.44,266.98,267.03,8900.0,261.0675,261.1456,260.6964,260.7453,8900.0
2024-04-02 12:40:00,267.05,267.62,267.04,267.62,6814.0,260.7648,261.3214,260.755,261.3214,6814.0
2024-04-02 12:50:00,267.62,267.76,267.55,267.62,3605.0,261.3214,261.4581,261.253,261.3214,3605.0
2024-04-02 13:00:00,267.54,267.59,267.23,267.23,22506.0,261.2433,261.2921,260.9406,260.9406,22506.0
2024-04-02 13:10:00,267.26,267.26,266.69,266.75,8393.0,260.9699,260.9699,260.4133,260.4719,8393.0
2024-04-02 13:20:00,266.84,266.84,266.59,266.79,7560.0,260.5597,260.5597,260.3156,260.5109,7560.0
2024-04-02 13:30:00,266.65,266.71,266.55,266.63,7172.0,260.3742,260.4328,260.2766,260.3547,7172.0
2024-04-02 13:40:00,266.64,267.23,266.64,267.07,13840.0,260.3644,260.9406,260.3644,260.7843,13840.0
2024-04-02 13:50:00,267.09,267.34,266.98,267.26,6187.0,260.8039,261.048,260.6964,260.9699,6187.0
2024-04-02 14:00:00,267.26,267.47,267.07,267.13,15232.0,260.9699,261.1749,260.7843,260.8429,15232.0
2024-04-02 14:10:00,267.14,267.15,266.85,266.94,5497.0,260.8527,260.8624,260.5695,260.6574,5497.0
2024-04-02 14:20:00,267.0,267.01,266.83,266.92,8433.0,260.716,260.7257,260.55,260.6379,8433.0
2024-04-02 14:30:00,266.85,267.08,266.85,267.08,9092.0,260.5695,260.7941,260.5695,260.7941,9092.0
2024-04-02 14:40:00,267.07,267.07,266.04,266.22,15708.0,260.7843,260.7843,259.7786,259.9543,15708.0
2024-04-02 14:50:00,266.29,266.68,266.24,266.57,8146.0,260.0227,260.4035,259.9739,260.2961,8146.0
2024-04-02 15:00:00,266.56,267.01,266.56,266.97,8231.0,260.2863,260.7257,260.2863,260.6867,8231.0
2024-04-02 15:10:00,266.98,267.15,266.65,266.66,10587.0,260.6964,260.8624,260.3742,260.384,10587.0
2024-04-02 15:20:00,266.7,266.95,266.29,266.86,18652.0,260.423,260.6671,260.0227,260.5793,18652.0
2024-04-02 15:30:00,266.89,267.16,266.8,266.99,12383.0,260.6086,260.8722,260.5207,260.7062,12383.0
2024-04-02 15:40:00,266.98,267.42,266.87,267.42,18370.0,260.6964,261.1261,260.589,261.1261,18370.0
2024-04-02 15:50:00,267.47,267.57,267.25,267.52,85395.0,261.1749,261.2726,260.9601,261.2237,85395.0
2024-04-03 09:30:00,266.84,267.26,265.41,265.68,9147.0,260.5597,260.9699,259.1634,259.427,9147.0
2024-04-03 09:40:00,265.38,266.84,264.83,266.56,4875.0,259.1341,260.5597,258.597,260.2863,4875.0
2024-04-03 09:50:00,266.42,266.69,265.94,266.43,5077.0,260.1496,260.4133,259.6809,260.1594,5077.0
2024-04-03 10:00:00,266.62,267.41,266.62,266.97,8497.0,260.3449,261.1163,260.3449,260.6867,8497.0
2024-04-03 10:10:00,267.03,267.43,266.99,267.31,1324.0,260.7453,261.1359,260.7062,261.0187,1324.0
2024-04-03 10:20:00,267.3,267.3,266.74,266.8,3500.0,261.0089,261.0089,260.4621,260.5207,3500.0
2024-04-03 10:30:00,266.82,267.07,266.75,266.88,3095.0,260.5402,260.7843,260.4719,260.5988,3095.0
2024-04-03 10:40:00,266.69,266.7,266.13,266.43,5554.0,260.4133,260.423,259.8664,260.1594,5554.0
2024-04-03 10:50:00,266.71,267.13,266.71,266.92,11759.0,260.4328,260.8429,260.4328,260.6379,11759.0
2024-04-03 11:00:00,267.01,267.48,266.94,267.03,2925.0,260.7257,261.1847,260.6574,260.7453,2925.0
2024-04-03 11:10:00,267.12,267.19,266.51,266.51,5640.0,260.8331,260.9015,260.2375,260.2375,5640.0
2024-04-03 11:20:00,266.72,266.72,266.29,266.48,4467.0,260.4426,260.4426,260.0227,260.2082,4467.0
2024-04-03 11:30:00,266.42,266.91,266.41,266.73,3311.0,260.1496,260.6281,260.1399,260.4523,3311.0
2024-04-03 11:40:00,266.75,266.82,266.46,266.56,2478.0,260.4719,260.5402,260.1887,260.2863,2478.0
2024-04-03 11:50:00,266.44,266.65,266.43,266.49,1352.0,260.1692,260.3742,260.1594,260.218,1352.0
2024-04-03 12:00:00,266.37,266.47,266.22,266.47,3570.0,260.1008,260.1984,259.9543,260.1984,3570.0
2024-04-03 12:10:00,266.51,266.53,266.24,266.4,1177.0,260.2375,260.257,259.9739,260.1301,1177.0
2024-04-03 12:20:00,266.38,266.49,266.26,266.28,1336.0,260.1106,260.218,259.9934,260.0129,1336.0
2024-04-03 12:30:00,266.18,266.28,265.73,265.73,2194.0,259.9153,260.0129,259.4759,259.4759,2194.0
2024-04-03 12:40:00,265.82,266.16,265.82,266.16,2434.0,259.5637,259.8957,259.5637,259.8957,2434.0
2024-04-03 12:50:00,266.08,266.18,265.94,266.15,1858.0,259.8176,259.9153,259.6809,259.886,1858.0
2024-04-03 13:00:00,266.02,266.12,265.93,265.93,1100.0,259.759,259.8567,259.6712,259.6712,1100.0
2024-04-03 13:10:00,266.09,266.12,265.95,265.99,2141.0,259.8274,259.8567,259.6907,259.7297,2141.0
2024-04-03 13:20:00,265.96,266.0,265.81,265.9,3479.0,259.7004,259.7395,259.554,259.6419,3479.0
2024-04-03 13:30:00,265.88,265.89,265.79,265.82,1140.0,259.6223,259.6321,259.5344,259.5637,1140.0
2024-04-03 13:40:00,265.77,265.89,265.7,265.71,2290.0,259.5149,259.6321,259.4466,259.4563,2290.0
2024-04-03 13:50:00,265.74,265.83,265.56,265.8,14254.0,259.4856,259.5735,259.3099,259.5442,14254.0
2024-04-03 14:00:00,265.67,265.74,265.55,265.6,3416.0,259.4173,259.4856,259.3001,259.3489,3416.0
2024-04-03 14:10:00,265.61,265.65,265.47,265.65,3693.0,259.3587,259.3977,259.222,259.3977,3693.0
2024-04-03 14:20:00,265.56,265.85,265.44,265.81,9674.0,259.3099,259.593,259.1927,259.554,9674.0
2024-04-03 14:30:00,265.8,266.36,265.7,266.27,12587.0,259.5442,260.091,259.4466,260.0032,12587.0
2024-04-03 14:40:00,266.28,266.67,266.16,266.67,3313.0,260.0129,260.3937,259.8957,260.3937,3313.0
2024-04-03 14:50:00,266.68,267.0,266.67,266.75,5006.0,260.4035,260.716,260.3937,260.4719,5006.0
2024-04-03 15:00:00,266.8,266.89,266.45,266.5,3160.0,260.5207,260.6086,260.1789,260.2277,3160.0
2024-04-03 15:10:00,266.57,266.65,266.04,266.04,4828.0,260.2961,260.3742,259.7786,259.7786,4828.0
2024-04-03 15:20:00,266.04,266.6,266.04,266.5,3324.0,259.7786,260.3254,259.7786,260.2277,3324.0
2024-04-03 15:30:00,266.6,266.94,266.5,266.88,5400.0,260.3254,260.6574,260.2277,260.5988,5400.0
2024-04-03 15:40:00,266.88,266.94,266.7,266.94,8023.0,260.5988,260.6574,260.423,260.6574,8023.0
2024-04-03 15:50:00,266.99,267.12,266.61,267.09,60852.0,260.7062,260.8331,260.3352,260.8039,60852.0
2024-04-04 09:30:00,268.08,268.08,266.64,267.04,10427.0,261.7706,261.7706,260.3644,260.755,10427.0
2024-04-04 09:40:00,267.07,268.06,267.02,268.06,54789.0,260.7843,261.751,260.7355,261.751,54789.0
2024-04-04 09:50:00,268.0,268.32,267.91,268.31,8924.0,261.6924,262.0049,261.6046,261.9951,8924.0
2024-04-04 10:00:00,268.12,268.32,267.7,267.79,9455.0,261.8096,262.0049,261.3995,261.4874,9455.0
2024-04-04 10:10:00,267.6,267.62,267.03,267.23,9375.0,261.3019,261.3214,260.7453,260.9406,9375.0
2024-04-04 10:20:00,267.23,267.32,266.69,266.78,13631.0,260.9406,261.0284,260.4133,260.5011,13631.0
2024-04-04 10:30:00,266.75,266.83,266.17,266.33,22687.0,260.4719,260.55,259.9055,260.0617,22687.0
2024-04-04 10:40:00,266.46,266.91,266.34,266.85,7124.0,260.1887,260.6281,260.0715,260.5695,7124.0
2024-04-04 10:50:00,266.77,266.94,266.58,266.73,23968.0,260.4914,260.6574,260.3059,260.4523,23968.0
2024-04-04 11:00:00,266.73,266.73,266.39,266.39,15634.0,260.4523,260.4523,260.1203,260.1203,15634.0
2024-04-04 11:10:00,266.45,266.52,266.07,266.15,10848.0,260.1789,260.2473,259.8079,259.886,10848.0
2024-04-04 11:20:00,266.15,266.23,266.01,266.23,5994.0,259.886,259.9641,259.7493,259.9641,5994.0
2024-04-04 11:30:00,266.22,266.43,266.1,266.21,11761.0,259.9543,260.1594,259.8372,259.9446,11761.0
2024-04-04 11:40:00,266.23,266.31,266.17,266.19,5118.0,259.9641,260.0422,259.9055,259.925,5118.0
2024-04-04 11:50:00,266.17,266.39,265.99,266.25,13957.0,259.9055,260.1203,259.7297,259.9836,13957.0
2024-04-04 12:00:00,266.25,266.38,266.07,266.19,5773.0,259.9836,260.1106,259.8079,259.925,5773.0
2024-04-04 12:10:00,266.17,266.26,266.11,266.22,6771.0,259.9055,259.9934,259.8469,259.9543,6771.0
2024-04-04 12:20:00,266.22,266.23,266.12,266.21,6703.0,259.9543,259.9641,259.8567,259.9446,6703.0
2024-04-04 12:30:00,266.14,266.22,265.5,265.57,20657.0,259.8762,259.9543,259.2513,259.3196,20657.0
2024-04-04 12:40:00,265.5,266.04,265.5,265.81,20182.0,259.2513,259.7786,259.2513,259.554,20182.0
2024-04-04 12:50:00,265.93,266.1,265.79,265.95,20301.0,259.6712,259.8372,259.5344,259.6907,20301.0
2024-04-04 13:00:00,266.08,266.37,265.96,266.24,14628.0,259.8176,260.1008,259.7004,259.9739,14628.0
2024-04-04 13:10:00,266.27,266.6,266.05,266.5,19935.0,260.0032,260.3254,259.7883,260.2277,19935.0
2024-04-04 13:20:00,266.55,266.79,266.42,266.63,22114.0,260.2766,260.5109,260.1496,260.3547,22114.0
2024-04-04 13:30:00,266.61,266.73,266.45,266.56,15905.0,260.3352,260.4523,260.1789,260.2863,15905.0
2024-04-04 13:40:00,266.56,266.7,266.37,266.69,21559.0,260.2863,260.423,260.1008,260.4133,21559.0
2024-04-04 13:50:00,266.71,266.71,265.78,265.78,33562.0,260.4328,260.4328,259.5247,259.5247,33562.0
2024-04-04 14:00:00,265.91,266.13,265.67,265.68,23251.0,259.6516,259.8664,259.4173,259.427,23251.0
2024-04-04 14:10:00,265.67,265.81,265.36,265.36,25544.0,259.4173,259.554,259.1146,259.1146,25544.0
2024-04-04 14:20:00,265.36,265.59,265.0,265.01,25453.0,259.1146,259.3392,258.763,258.7728,25453.0
2024-04-04 14:30:00,264.92,265.04,264.42,264.62,37867.0,258.6849,258.8021,258.1967,258.392,37867.0
2024-04-04 14:40:00,264.47,264.59,264.07,264.34,28982.0,258.2455,258.3627,257.8549,258.1186,28982.0
2024-04-04 14:50:00,264.35,264.6,264.0,264.09,41707.0,258.1283,258.3725,257.7866,257.8745,41707.0
2024-04-04 15:00:00,264.04,264.51,263.65,264.23,23243.0,257.8256,258.2846,257.4448,258.0112,23243.0
2024-04-04 15:10:00,264.23,264.23,263.78,263.87,17490.0,258.0112,258.0112,257.5718,257.6596,17490.0
2024-04-04 15:20:00,263.88,264.09,263.66,263.73,21638.0,257.6694,257.8745,257.4546,257.5229,21638.0
2024-04-04 15:30:00,263.76,263.9,263.3,263.63,48965.0,257.5522,257.6889,257.1031,257.4253,48965.0
2024-04-04 15:40:00,263.64,263.7,263.27,263.64,27779.0,257.4351,257.4936,257.0738,257.4351,27779.0
2024-04-04 15:50:00,263.72,264.39,263.56,264.29,98915.0,257.5132,258.1674,257.3569,258.0698,98915.0
2024-04-05 09:30:00,264.24,264.71,263.36,264.02,10998.0,258.0209,258.4799,257.1616,257.8061,10998.0
2024-04-05 09:40:00,264.05,264.05,263.5,263.69,12536.0,257.8354,257.8354,257.2983,257.4839,12536.0
2024-04-05 09:50:00,263.82,263.82,263.44,263.5,8272.0,257.6108,257.6108,257.2398,257.2983,8272.0
2024-04-05 10:00:00,263.5,263.61,263.16,263.22,19591.0,257.2983,257.4058,256.9663,257.0249,19591.0
2024-04-05 10:10:00,263.29,263.63,262.7,262.77,13206.0,257.0933,257.4253,256.5172,256.5855,13206.0
2024-04-05 10:20:00,262.8,262.89,262.54,262.86,19906.0,256.6148,256.7027,256.3609,256.6734,19906.0
2024-04-05 10:30:00,262.94,263.5,262.84,263.23,10419.0,256.7515,257.2983,256.6539,257.0347,10419.0
2024-04-05 10:40:00,263.44,263.71,263.43,263.71,6320.0,257.2398,257.5034,257.23,257.5034,6320.0
2024-04-05 10:50:00,263.86,264.02,263.49,263.49,13022.0,257.6499,257.8061,257.2886,257.2886,13022.0
2024-04-05 11:00:00,263.81,264.0,263.5,263.74,10259.0,257.6011,257.7866,257.2983,257.5327,10259.0
2024-04-05 11:10:00,263.66,263.95,263.66,263.9,16464.0,257.4546,257.7378,257.4546,257.6889,16464.0
2024-04-05 11:20:00,263.9,264.5,263.75,264.5,10335.0,257.6889,258.2748,257.5425,258.2748,10335.0
2024-04-05 11:30:00,264.51,264.66,264.35,264.35,10732.0,258.2846,258.431,258.1283,258.1283,10732.0
2024-04-05 11:40:00,264.41,264.53,263.91,263.91,18673.0,258.1869,258.3041,257.6987,257.6987,18673.0
2024-04-05 11:50:00,263.91,264.12,263.76,264.01,9626.0,257.6987,257.9038,257.5522,257.7963,9626.0
2024-04-05 12:00:00,264.01,264.11,263.91,264.02,11091.0,257.7963,257.894,257.6987,257.8061,11091.0
2024-04-05 12:10:00,264.09,264.19,263.89,263.97,12738.0,257.8745,257.9721,257.6792,257.7573,12738.0
2024-04-05 12:20:00,263.97,264.14,263.9,264.05,6393.0,257.7573,257.9233,257.6889,257.8354,6393.0
2024-04-05 12:30:00,263.98,264.04,263.87,263.9,14238.0,257.767,257.8256,257.6596,257.6889,14238.0
2024-04-05 12:40:00,263.97,263.99,263.72,263.86,8642.0,257.7573,257.7768,257.5132,257.6499,8642.0
2024-04-05 12:50:00,263.8,263.9,263.29,263.39,19938.0,257.5913,257.6889,257.0933,257.1909,19938.0
2024-04-05 13:00:00,263.47,263.81,263.31,263.8,25165.0,257.2691,257.6011,257.1128,257.5913,25165.0
2024-04-05 13:10:00,263.81,264.06,263.8,263.93,16129.0,257.6011,257.8452,257.5913,257.7182,16129.0
2024-04-05 13:20:00,263.9,264.05,263.67,263.67,15124.0,257.6889,257.8354,257.4643,257.4643,15124.0
2024-04-05 13:30:00,263.85,263.99,263.77,263.85,22457.0,257.6401,257.7768,257.562,257.6401,22457.0
2024-04-05 13:40:00,263.89,264.06,263.85,264.0,17273.0,257.6792,257.8452,257.6401,257.7866,17273.0
2024-04-05 13:50:00,264.0,264.06,263.53,263.75,12726.0,257.7866,257.8452,257.3276,257.5425,12726.0
2024-04-05 14:00:00,263.74,264.09,263.58,264.01,13949.0,257.5327,257.8745,257.3765,257.7963,13949.0
2024-04-05 14:10:00,263.94,264.06,263.77,263.87,4952.0,257.728,257.8452,257.562,257.6596,4952.0
2024-04-05 14:20:00,263.87,264.04,263.41,263.41,15079.0,257.6596,257.8256,257.2105,257.2105,15079.0
2024-04-05 14:30:00,263.43,263.59,263.36,263.54,9213.0,257.23,257.3862,257.1616,257.3374,9213.0
2024-04-05 14:40:00,263.54,263.65,263.19,263.33,10720.0,257.3374,257.4448,256.9956,257.1323,10720.0
2024-04-05 14:50:00,263.39,263.78,263.13,263.78,17030.0,257.1909,257.5718,256.9371,257.5718,17030.0
2024-04-05 15:00:00,263.85,264.14,263.81,263.93,16019.0,257.6401,257.9233,257.6011,257.7182,16019.0
2024-04-05 15:10:00,264.05,264.08,263.93,264.06,6389.0,257.8354,257.8647,257.7182,257.8452,6389.0
2024-04-05 15:20:00,264.02,264.25,264.0,264.11,13046.0,257.8061,258.0307,257.7866,257.894,13046.0
2024-04-05 15:30:00,264.11,264.56,264.06,264.41,22173.0,257.894,258.3334,257.8452,258.1869,22173.0
2024-04-05 15:40:00,264.41,264.78,264.37,264.7,26683.0,258.1869,258.5482,258.1479,258.4701,26683.0
2024-04-05 15:50:00,264.7,265.69,264.59,265.62,146532.0,258.4701,259.4368,258.3627,259.3685,146532.0
2024-04-08 09:30:00,265.55,266.57,265.01,266.4,12796.0,259.3001,260.2961,258.7728,260.1301,12796.0
2024-04-08 09:40:00,266.5,266.51,265.68,265.77,10638.0,260.2277,260.2375,259.427,259.5149,10638.0
2024-04-08 09:50:00,265.98,266.46,265.58,265.89,18762.0,259.72,260.1887,259.3294,259.6321,18762.0
2024-04-08 10:00:00,265.8,266.59,265.8,266.59,6888.0,259.5442,260.3156,259.5442,260.3156,6888.0
2024-04-08 10:10:00,266.55,267.25,266.49,267.25,7325.0,260.2766,260.9601,260.218,260.9601,7325.0
2024-04-08 10:20:00,267.1,267.22,266.8,266.92,16378.0,260.8136,260.9308,260.5207,260.6379,16378.0
2024-04-08 10:30:00,266.92,266.92,266.46,266.54,11382.0,260.6379,260.6379,260.1887,260.2668,11382.0
2024-04-08 10:40:00,266.53,266.99,266.36,266.81,14634.0,260.257,260.7062,260.091,260.5304,14634.0
2024-04-08 10:50:00,266.92,267.0,266.26,266.3,8111.0,260.6379,260.716,259.9934,260.0324,8111.0
2024-04-08 11:00:00,266.23,266.4,266.04,266.24,5437.0,259.9641,260.1301,259.7786,259.9739,5437.0
2024-04-08 11:10:00,266.31,266.31,265.9,265.98,3160.0,260.0422,260.0422,259.6419,259.72,3160.0
2024-04-08 11:20:00,265.97,266.4,265.96,266.4,4821.0,259.7102,260.1301,259.7004,260.1301,4821.0
2024-04-08 11:30:00,266.38,266.53,266.26,266.53,4658.0,260.1106,260.257,259.9934,260.257,4658.0
2024-04-08 11:40:00,266.59,266.6,266.45,266.57,3232.0,260.3156,260.3254,260.1789,260.2961,3232.0
2024-04-08 11:50:00,266.5,266.64,266.45,266.64,5397.0,260.2277,260.3644,260.1789,260.3644,5397.0
2024-04-08 12:00:00,266.53,266.63,266.37,266.48,13961.0,260.257,260.3547,260.1008,260.2082,13961.0
2024-04-08 12:10:00,266.52,266.77,266.45,266.76,6377.0,260.2473,260.4914,260.1789,260.4816,6377.0
2024-04-08 12:20:00,266.72,267.0,266.72,266.87,6867.0,260.4426,260.716,260.4426,260.589,6867.0
2024-04-08 12:30:00,266.87,266.98,266.74,266.74,7913.0,260.589,260.6964,260.4621,260.4621,7913.0
2024-04-08 12:40:00,266.75,267.0,266.74,266.94,5453.0,260.4719,260.716,260.4621,260.6574,5453.0
2024-04-08 12:50:00,266.94,267.04,266.91,267.0,16324.0,260.6574,260.755,260.6281,260.716,16324.0
2024-04-08 13:00:00,267.06,267.19,266.98,267.08,15952.0,260.7746,260.9015,260.6964,260.7941,15952.0
2024-04-08 13:10:00,267.08,267.14,266.92,267.03,4981.0,260.7941,260.8527,260.6379,260.7453,4981.0
2024-04-08 13:20:00,267.07,267.12,266.91,266.91,7879.0,260.7843,260.8331,260.6281,260.6281,7879.0
2024-04-08 13:30:00,266.98,267.07,266.78,266.87,9355.0,260.6964,260.7843,260.5011,260.589,9355.0
2024-04-08 13:40:00,266.91,266.94,266.83,266.86,10489.0,260.6281,260.6574,260.55,260.5793,10489.0
2024-04-08 13:50:00,266.91,267.03,266.84,266.92,6711.0,260.6281,260.7453,260.5597,260.6379,6711.0
2024-04-08 14:00:00,266.91,266.98,266.75,266.78,7809.0,260.6281,260.6964,260.4719,260.5011,7809.0
2024-04-08 14:10:00,266.77,266.81,266.58,266.75,6763.0,260.4914,260.5304,260.3059,260.4719,6763.0
2024-04-08 14:20:00,266.75,266.75,266.06,266.26,43840.0,260.4719,260.4719,259.7981,259.9934,43840.0
2024-04-08 14:30:00,266.21,266.33,266.14,266.18,5756.0,259.9446,260.0617,259.8762,259.9153,5756.0
2024-04-08 14:40:00,266.25,266.42,266.18,266.38,6966.0,259.9836,260.1496,259.9153,260.1106,6966.0
2024-04-08 14:50:00,266.42,266.57,266.35,266.56,11607.0,260.1496,260.2961,260.0813,260.2863,11607.0
2024-04-08 15:00:00,266.56,266.79,266.49,266.6,8086.0,260.2863,260.5109,260.218,260.3254,8086.0
2024-04-08 15:10:00,266.57,266.65,266.46,266.62,5455.0,260.2961,260.3742,260.1887,260.3449,5455.0
2024-04-08 15:20:00,266.59,266.62,266.49,266.59,9206.0,260.3156,260.3449,260.218,260.3156,9206.0
2024-04-08 15:30:00,266.56,266.57,266.03,266.12,11145.0,260.2863,260.2961,259.7688,259.8567,11145.0
2024-04-08 15:40:00,266.07,266.34,266.06,266.16,15285.0,259.8079,260.0715,259.7981,259.8957,15285.0
2024-04-08 15:50:00,266.1,267.14,266.0,266.01,110309.0,259.8372,260.8527,259.7395,259.7493,110309.0
2024-04-09 09:30:00,267.55,267.55,265.84,266.5,16953.0,261.253,261.253,259.5833,260.2277,16953.0
2024-04-09 09:40:00,266.68,266.69,265.42,265.64,3931.0,260.4035,260.4133,259.1732,259.388,3931.0
2024-04-09 09:50:00,265.38,265.38,264.69,264.73,6200.0,259.1341,259.1341,258.4603,258.4994,6200.0
2024-04-09 10:00:00,264.84,265.07,264.42,264.52,7340.0,258.6068,258.8314,258.1967,258.2943,7340.0
2024-04-09 10:10:00,264.5,265.03,264.49,265.03,4914.0,258.2748,258.7923,258.265,258.7923,4914.0
2024-04-09 10:20:00,264.86,264.88,264.46,264.56,16028.0,258.6263,258.6459,258.2358,258.3334,16028.0
2024-04-09 10:30:00,264.49,264.62,264.06,264.24,12094.0,258.265,258.392,257.8452,258.0209,12094.0
2024-04-09 10:40:00,264.12,264.19,263.24,263.24,10894.0,257.9038,257.9721,257.0445,257.0445,10894.0
2024-04-09 10:50:00,263.28,263.28,262.41,262.42,10202.0,257.0835,257.0835,256.234,256.2438,10202.0
2024-04-09 11:00:00,262.48,262.82,262.07,262.43,13616.0,256.3024,256.6344,255.902,256.2535,13616.0
2024-04-09 11:10:00,262.48,263.59,262.24,263.53,31082.0,256.3024,257.3862,256.068,257.3276,31082.0
2024-04-09 11:20:00,263.41,263.57,263.09,263.09,10557.0,257.2105,257.3667,256.898,256.898,10557.0
2024-04-09 11:30:00,263.09,263.11,262.79,262.8,6965.0,256.898,256.9175,256.6051,256.6148,6965.0
2024-04-09 11:40:00,262.9,263.66,262.9,263.63,10474.0,256.7125,257.4546,256.7125,257.4253,10474.0
2024-04-09 11:50:00,263.85,263.88,263.65,263.67,4563.0,257.6401,257.6694,257.4448,257.4643,4563.0
2024-04-09 12:00:00,263.81,263.87,263.42,263.51,5345.0,257.6011,257.6596,257.2202,257.3081,5345.0
2024-04-09 12:10:00,263.6,264.05,263.59,263.81,4746.0,257.396,257.8354,257.3862,257.6011,4746.0
2024-04-09 12:20:00,263.81,263.89,263.48,263.53,3445.0,257.6011,257.6792,257.2788,257.3276,3445.0
2024-04-09 12:30:00,263.55,264.21,263.54,264.05,4587.0,257.3472,257.9916,257.3374,257.8354,4587.0
2024-04-09 12:40:00,264.01,264.13,263.66,263.73,8129.0,257.7963,257.9135,257.4546,257.5229,8129.0
2024-04-09 12:50:00,263.66,263.66,263.15,263.43,10874.0,257.4546,257.4546,256.9566,257.23,10874.0
2024-04-09 13:00:00,263.41,263.68,263.37,263.63,19949.0,257.2105,257.4741,257.1714,257.4253,19949.0
2024-04-09 13:10:00,263.57,263.71,263.37,263.7,6135.0,257.3667,257.5034,257.1714,257.4936,6135.0
2024-04-09 13:20:00,263.66,264.04,263.46,263.54,10703.0,257.4546,257.8256,257.2593,257.3374,10703.0
2024-04-09 13:30:00,263.54,263.63,263.32,263.55,7548.0,257.3374,257.4253,257.1226,257.3472,7548.0
2024-04-09 13:40:00,263.53,263.6,263.26,263.42,6554.0,257.3276,257.396,257.064,257.2202,6554.0
2024-04-09 13:50:00,263.43,263.46,263.24,263.33,21344.0,257.23,257.2593,257.0445,257.1323,21344.0
2024-04-09 14:00:00,263.25,263.25,262.76,263.0,4177.0,257.0542,257.0542,256.5758,256.8101,4177.0
2024-04-09 14:10:00,263.13,263.13,262.98,263.06,4278.0,256.9371,256.9371,256.7906,256.8687,4278.0
2024-04-09 14:20:00,263.1,263.1,262.67,262.81,15410.0,256.9078,256.9078,256.4879,256.6246,15410.0
2024-04-09 14:30:00,262.8,262.87,262.61,262.61,7869.0,256.6148,256.6832,256.4293,256.4293,7869.0
2024-04-09 14:40:00,262.65,262.86,262.53,262.55,7037.0,256.4684,256.6734,256.3512,256.3707,7037.0
2024-04-09 14:50:00,262.55,262.62,262.48,262.53,7336.0,256.3707,256.4391,256.3024,256.3512,7336.0
2024-04-09 15:00:00,262.4,262.49,262.18,262.22,8268.0,256.2242,256.3121,256.0094,256.0485,8268.0
2024-04-09 15:10:00,262.26,262.88,262.21,262.8,10791.0,256.0875,256.6929,256.0387,256.6148,10791.0
2024-04-09 15:20:00,262.89,263.52,262.89,263.44,43083.0,256.7027,257.3179,256.7027,257.2398,43083.0
2024-04-09 15:30:00,263.45,263.45,262.73,262.73,35578.0,257.2495,257.2495,256.5465,256.5465,35578.0
2024-04-09 15:40:00,262.72,262.99,262.52,262.71,32676.0,256.5367,256.8003,256.3414,256.5269,32676.0
2024-04-09 15:50:00,262.71,263.21,262.56,262.91,162358.0,256.5269,257.0152,256.3805,256.7222,162358.0
2024-04-10 09:30:00,259.01,262.42,258.1,261.45,53461.0,252.914,256.2438,252.0254,255.2966,53461.0
2024-04-10 09:40:00,261.23,262.4,260.95,262.3,29134.0,255.0818,256.2242,254.8084,256.1266,29134.0
2024-04-10 09:50:00,262.5,264.41,262.5,264.03,20640.0,256.3219,258.1869,256.3219,257.8159,20640.0
2024-04-10 10:00:00,264.09,264.36,262.39,262.78,40273.0,257.8745,258.1381,256.2145,256.5953,40273.0
2024-04-10 10:10:00,262.83,263.95,262.82,263.91,56307.0,256.6441,257.7378,256.6344,257.6987,56307.0
2024-04-10 10:20:00,263.91,264.94,263.67,264.82,42711.0,257.6987,258.7045,257.4643,258.5873,42711.0
2024-04-10 10:30:00,264.83,265.29,264.48,265.1,39288.0,258.597,259.0462,258.2553,258.8607,39288.0
2024-04-10 10:40:00,265.11,265.31,264.18,264.25,28397.0,258.8705,259.0657,257.9623,258.0307,28397.0
2024-04-10 10:50:00,264.22,264.22,263.35,263.54,19433.0,258.0014,258.0014,257.1519,257.3374,19433.0
2024-04-10 11:00:00,263.55,263.81,263.12,263.81,17299.0,257.3472,257.6011,256.9273,257.6011,17299.0
2024-04-10 11:10:00,263.78,264.29,263.71,264.08,22494.0,257.5718,258.0698,257.5034,257.8647,22494.0
2024-04-10 11:20:00,264.08,264.19,263.1,263.7,17936.0,257.8647,257.9721,256.9078,257.4936,17936.0
2024-04-10 11:30:00,263.7,264.08,263.26,263.37,20046.0,257.4936,257.8647,257.064,257.1714,20046.0
2024-04-10 11:40:00,263.3,264.07,263.1,263.83,31301.0,257.1031,257.8549,256.9078,257.6206,31301.0
2024-04-10 11:50:00,263.83,264.06,263.49,263.8,16390.0,257.6206,257.8452,257.2886,257.5913,16390.0
2024-04-10 12:00:00,263.85,264.12,263.59,264.08,12638.0,257.6401,257.9038,257.3862,257.8647,12638.0
2024-04-10 12:10:00,263.91,264.25,263.85,264.1,16169.0,257.6987,258.0307,257.6401,257.8842,16169.0
2024-04-10 12:20:00,264.06,264.41,263.93,264.27,27261.0,257.8452,258.1869,257.7182,258.0502,27261.0
2024-04-10 12:30:00,264.27,264.8,264.22,264.55,18300.0,258.0502,258.5678,258.0014,258.3236,18300.0
2024-04-10 12:40:00,264.57,264.7,264.21,264.22,9046.0,258.3432,258.4701,257.9916,258.0014,9046.0
2024-04-10 12:50:00,264.26,265.24,263.87,264.87,32936.0,258.0405,258.9974,257.6596,258.6361,32936.0
2024-04-10 13:00:00,264.95,265.18,263.98,264.06,25556.0,258.7142,258.9388,257.767,257.8452,25556.0
2024-04-10 13:10:00,264.06,264.43,263.83,264.3,17811.0,257.8452,258.2065,257.6206,258.0795,17811.0
2024-04-10 13:20:00,264.3,265.25,264.3,264.69,15013.0,258.0795,259.0072,258.0795,258.4603,15013.0
2024-04-10 13:30:00,264.7,264.91,264.01,264.17,18343.0,258.4701,258.6752,257.7963,257.9526,18343.0
2024-04-10 13:40:00,264.14,264.44,263.88,264.06,17911.0,257.9233,258.2162,257.6694,257.8452,17911.0
2024-04-10 13:50:00,264.06,264.19,263.34,263.34,15642.0,257.8452,257.9721,257.1421,257.1421,15642.0
2024-04-10 14:00:00,263.56,263.91,263.51,263.87,19013.0,257.3569,257.6987,257.3081,257.6596,19013.0
2024-04-10 14:10:00,263.8,264.15,263.61,263.69,28332.0,257.5913,257.933,257.4058,257.4839,28332.0
2024-04-10 14:20:00,263.64,263.86,263.31,263.39,30075.0,257.4351,257.6499,257.1128,257.1909,30075.0
2024-04-10 14:30:00,263.41,263.84,263.32,263.74,25756.0,257.2105,257.6303,257.1226,257.5327,25756.0
2024-04-10 14:40:00,263.75,263.76,263.41,263.73,27022.0,257.5425,257.5522,257.2105,257.5229,27022.0
2024-04-10 14:50:00,263.65,263.75,263.19,263.32,24687.0,257.4448,257.5425,256.9956,257.1226,24687.0
2024-04-10 15:00:00,263.32,263.64,263.17,263.64,49180.0,257.1226,257.4351,256.9761,257.4351,49180.0
2024-04-10 15:10:00,263.65,263.88,263.48,263.81,65880.0,257.4448,257.6694,257.2788,257.6011,65880.0
2024-04-10 15:20:00,263.88,263.96,263.45,263.73,45242.0,257.6694,257.7475,257.2495,257.5229,45242.0
2024-04-10 15:30:00,263.73,263.81,263.35,263.55,59462.0,257.5229,257.6011,257.1519,257.3472,59462.0
2024-04-10 15:40:00,263.53,263.8,263.47,263.47,85461.0,257.3276,257.5913,257.2691,257.2691,85461.0
2024-04-10 15:50:00,263.45,264.97,263.36,264.9,280671.0,257.2495,258.7337,257.1616,258.6654,280671.0
2024-04-11 09:30:00,271.0,274.87,267.56,268.26,212812.0,264.6218,268.4007,261.2628,261.9463,212812.0
2024-04-11 09:40:00,268.26,270.22,267.59,268.89,179106.0,261.9463,263.8602,261.2921,262.5615,179106.0
2024-04-11 09:50:00,268.88,269.64,268.65,269.45,91322.0,262.5517,263.2938,262.3271,263.1083,91322.0
2024-04-11 10:00:00,269.49,270.89,269.2,269.72,88419.0,263.1474,264.5144,262.8642,263.372,88419.0
2024-04-11 10:10:00,269.73,270.04,268.39,268.7,39543.0,263.3817,263.6844,262.0733,262.376,39543.0
2024-04-11 10:20:00,268.8,270.53,268.7,269.92,58805.0,262.4736,264.1629,262.376,263.5672,58805.0
2024-04-11 10:30:00,269.93,270.38,268.94,269.15,39706.0,263.577,264.0164,262.6103,262.8154,39706.0
2024-04-11 10:40:00,269.12,269.12,264.95,265.92,147001.0,262.7861,262.7861,258.7142,259.6614,147001.0
2024-04-11 10:50:00,266.38,267.74,264.04,267.28,86587.0,260.1106,261.4386,257.8256,260.9894,86587.0
2024-04-11 11:00:00,267.4,267.86,266.25,266.95,50847.0,261.1066,261.5557,259.9836,260.6671,50847.0
2024-04-11 11:10:00,266.76,268.23,266.39,267.02,64607.0,260.4816,261.917,260.1203,260.7355,64607.0
2024-04-11 11:20:00,266.9,268.0,266.67,267.48,38719.0,260.6183,261.6924,260.3937,261.1847,38719.0
2024-04-11 11:30:00,267.61,268.01,266.89,268.01,40950.0,261.3116,261.7022,260.6086,261.7022,40950.0
2024-04-11 11:40:00,268.01,268.07,267.2,267.2,50057.0,261.7022,261.7608,260.9113,260.9113,50057.0
2024-04-11 11:50:00,267.15,268.06,266.97,267.94,31860.0,260.8624,261.751,260.6867,261.6338,31860.0
2024-04-11 12:00:00,267.95,268.15,267.01,267.24,56800.0,261.6436,261.8389,260.7257,260.9503,56800.0
2024-04-11 12:10:00,267.4,269.0,267.38,268.61,39729.0,261.1066,262.6689,261.087,262.2881,39729.0
2024-04-11 12:20:00,268.61,270.0,268.52,269.69,37035.0,262.2881,263.6454,262.2002,263.3427,37035.0
2024-04-11 12:30:00,269.71,270.34,269.48,269.97,32563.0,263.3622,263.9774,263.1376,263.6161,32563.0
2024-04-11 12:40:00,269.97,270.63,269.87,270.4,27770.0,263.6161,264.2605,263.5184,264.036,27770.0
2024-04-11 12:50:00,270.61,270.91,270.38,270.8,38430.0,264.241,264.5339,264.0164,264.4265,38430.0
2024-04-11 13:00:00,270.9,271.28,270.55,270.8,48521.0,264.5242,264.8952,264.1824,264.4265,48521.0
2024-04-11 13:10:00,270.8,271.32,270.47,270.51,33938.0,264.4265,264.9343,264.1043,264.1434,33938.0
2024-04-11 13:20:00,270.37,270.7,270.0,270.07,34589.0,264.0067,264.3289,263.6454,263.7137,34589.0
2024-04-11 13:30:00,270.05,270.49,269.71,270.28,24945.0,263.6942,264.1238,263.3622,263.9188,24945.0
2024-04-11 13:40:00,270.25,270.25,268.92,269.19,22063.0,263.8895,263.8895,262.5908,262.8544,22063.0
2024-04-11 13:50:00,269.28,270.45,269.23,270.26,57565.0,262.9423,264.0848,262.8935,263.8992,57565.0
2024-04-11 14:00:00,270.26,270.87,269.74,270.61,24561.0,263.8992,264.4949,263.3915,264.241,24561.0
2024-04-11 14:10:00,270.47,271.45,270.44,271.45,24083.0,264.1043,265.0612,264.075,265.0612,24083.0
2024-04-11 14:20:00,271.44,271.86,271.0,271.75,40920.0,265.0515,265.4616,264.6218,265.3542,40920.0
2024-04-11 14:30:00,271.75,272.0,271.46,271.73,38569.0,265.3542,265.5983,265.071,265.3346,38569.0
2024-04-11 14:40:00,271.94,271.94,270.38,270.38,43689.0,265.5397,265.5397,264.0164,264.0164,43689.0
2024-04-11 14:50:00,270.6,270.82,269.94,270.3,46593.0,264.2312,264.4461,263.5868,263.9383,46593.0
2024-04-11 15:00:00,270.14,270.17,269.14,269.25,38525.0,263.7821,263.8114,262.8056,262.913,38525.0
2024-04-11 15:10:00,269.29,269.5,268.61,269.22,33139.0,262.9521,263.1571,262.2881,262.8837,33139.0
2024-04-11 15:20:00,269.12,269.55,269.0,269.48,34667.0,262.7861,263.206,262.6689,263.1376,34667.0
2024-04-11 15:30:00,269.48,270.33,269.07,269.19,55805.0,263.1376,263.9676,262.7373,262.8544,55805.0
2024-04-11 15:40:00,269.19,269.22,268.36,268.49,58513.0,262.8544,262.8837,262.044,262.1709,58513.0
2024-04-11 15:50:00,268.54,268.6,267.65,268.32,283329.0,262.2197,262.2783,261.3507,262.0049,283329.0
2024-04-12 09:30:00,269.51,270.18,268.59,268.65,28474.0,263.1669,263.8211,262.2685,262.3271,28474.0
2024-04-12 09:40:00,268.71,268.71,267.56,267.66,31213.0,262.3857,262.3857,261.2628,261.3604,31213.0
2024-04-12 09:50:00,267.77,267.98,266.56,267.32,10177.0,261.4678,261.6729,260.2863,261.0284,10177.0
2024-04-12 10:00:00,267.21,267.5,265.97,266.41,19147.0,260.921,261.2042,259.7102,260.1399,19147.0
2024-04-12 10:10:00,266.3,266.3,265.79,266.04,11122.0,260.0324,260.0324,259.5344,259.7786,11122.0
2024-04-12 10:20:00,266.03,266.98,265.94,266.56,12678.0,259.7688,260.6964,259.6809,260.2863,12678.0
2024-04-12 10:30:00,266.45,266.95,266.39,266.69,10519.0,260.1789,260.6671,260.1203,260.4133,10519.0
2024-04-12 10:40:00,266.64,267.4,266.56,267.14,7999.0,260.3644,261.1066,260.2863,260.8527,7999.0
2024-04-12 10:50:00,267.33,267.45,266.67,266.71,7681.0,261.0382,261.1554,260.3937,260.4328,7681.0
2024-04-12 11:00:00,266.67,266.77,265.47,265.47,10434.0,260.3937,260.4914,259.222,259.222,10434.0
2024-04-12 11:10:00,265.49,266.02,265.41,265.79,6209.0,259.2415,259.759,259.1634,259.5344,6209.0
2024-04-12 11:20:00,265.74,265.84,265.03,265.03,7897.0,259.4856,259.5833,258.7923,258.7923,7897.0
2024-04-12 11:30:00,265.14,265.44,264.36,264.42,10079.0,258.8997,259.1927,258.1381,258.1967,10079.0
2024-04-12 11:40:00,264.46,265.29,264.4,265.29,7679.0,258.2358,259.0462,258.1772,259.0462,7679.0
2024-04-12 11:50:00,265.39,265.47,265.1,265.15,7838.0,259.1439,259.222,258.8607,258.9095,7838.0
2024-04-12 12:00:00,265.1,265.25,264.86,264.86,4729.0,258.8607,259.0072,258.6263,258.6263,4729.0
2024-04-12 12:10:00,264.87,265.08,264.42,264.45,10183.0,258.6361,258.8412,258.1967,258.226,10183.0
2024-04-12 12:20:00,264.47,265.26,264.46,264.63,13445.0,258.2455,259.0169,258.2358,258.4018,13445.0
2024-04-12 12:30:00,264.65,264.65,264.09,264.25,5340.0,258.4213,258.4213,257.8745,258.0307,5340.0
2024-04-12 12:40:00,264.25,264.27,264.08,264.08,4463.0,258.0307,258.0502,257.8647,257.8647,4463.0
2024-04-12 12:50:00,264.08,264.39,263.98,263.99,6803.0,257.8647,258.1674,257.767,257.7768,6803.0
2024-04-12 13:00:00,263.98,263.98,263.51,263.59,15148.0,257.767,257.767,257.3081,257.3862,15148.0
2024-04-12 13:10:00,263.64,263.87,263.41,263.41,7834.0,257.4351,257.6596,257.2105,257.2105,7834.0
2024-04-12 13:20:00,263.41,263.69,263.35,263.5,8567.0,257.2105,257.4839,257.1519,257.2983,8567.0
2024-04-12 13:30:00,263.44,263.57,263.3,263.57,8038.0,257.2398,257.3667,257.1031,257.3667,8038.0
2024-04-12 13:40:00,263.57,264.24,263.57,264.07,11669.0,257.3667,258.0209,257.3667,257.8549,11669.0
2024-04-12 13:50:00,264.11,264.19,263.72,263.77,12926.0,257.894,257.9721,257.5132,257.562,12926.0
2024-04-12 14:00:00,263.76,263.84,263.32,263.8,7696.0,257.5522,257.6303,257.1226,257.5913,7696.0
2024-04-12 14:10:00,263.76,264.02,263.12,263.31,33707.0,257.5522,257.8061,256.9273,257.1128,33707.0
2024-04-12 14:20:00,263.34,263.58,262.96,262.96,14880.0,257.1421,257.3765,256.7711,256.7711,14880.0
2024-04-12 14:30:00,262.96,263.01,262.66,262.87,7934.0,256.7711,256.8199,256.4781,256.6832,7934.0
2024-04-12 14:40:00,263.0,263.31,262.9,263.12,6187.0,256.8101,257.1128,256.7125,256.9273,6187.0
2024-04-12 14:50:00,263.18,263.55,263.1,263.11,12187.0,256.9859,257.3472,256.9078,256.9175,12187.0
2024-04-12 15:00:00,262.92,263.41,262.87,263.34,14784.0,256.732,257.2105,256.6832,257.1421,14784.0
2024-04-12 15:10:00,263.35,263.44,262.63,262.84,14097.0,257.1519,257.2398,256.4488,256.6539,14097.0
2024-04-12 15:20:00,262.85,262.98,262.58,262.87,17401.0,256.6636,256.7906,256.4,256.6832,17401.0
2024-04-12 15:30:00,262.83,262.99,262.77,262.96,28044.0,256.6441,256.8003,256.5855,256.7711,28044.0
2024-04-12 15:40:00,262.98,263.51,262.57,262.65,34554.0,256.7906,257.3081,256.3902,256.4684,34554.0
2024-04-12 15:50:00,262.62,262.68,262.08,262.35,146287.0,256.4391,256.4976,255.9118,256.1754,146287.0
2024-04-15 09:30:00,265.28,265.28,263.84,263.85,27435.0,259.0365,259.0365,257.6303,257.6401,27435.0
2024-04-15 09:40:00,263.9,264.15,262.95,263.02,16021.0,257.6889,257.933,256.7613,256.8296,16021.0
2024-04-15 09:50:00,263.21,264.18,263.21,263.98,16436.0,257.0152,257.9623,257.0152,257.767,16436.0
2024-04-15 10:00:00,263.68,263.97,262.92,262.95,22562.0,257.4741,257.7573,256.732,256.7613,22562.0
2024-04-15 10:10:00,262.81,262.82,261.54,262.29,16819.0,256.6246,256.6344,255.3845,256.1168,16819.0
2024-04-15 10:20:00,262.28,262.6,261.99,262.15,14802.0,256.1071,256.4195,255.8239,255.9801,14802.0
2024-04-15 10:30:00,261.97,262.44,261.77,261.78,11119.0,255.8044,256.2633,255.6091,255.6188,11119.0
2024-04-15 10:40:00,261.98,262.47,261.96,262.41,12543.0,255.8141,256.2926,255.7946,256.234,12543.0
2024-04-15 10:50:00,262.44,262.44,261.89,262.09,16263.0,256.2633,256.2633,255.7262,255.9215,16263.0
2024-04-15 11:00:00,262.09,262.09,260.87,260.9,17169.0,255.9215,255.9215,254.7302,254.7595,17169.0
2024-04-15 11:10:00,260.86,261.4,260.72,261.0,12185.0,254.7205,255.2478,254.5838,254.8572,12185.0
2024-04-15 11:20:00,261.06,261.3,260.87,261.09,12987.0,254.9158,255.1501,254.7302,254.9451,12987.0
2024-04-15 11:30:00,261.28,261.56,260.98,261.12,21429.0,255.1306,255.404,254.8377,254.9744,21429.0
2024-04-15 11:40:00,261.17,261.5,261.05,261.32,14770.0,255.0232,255.3454,254.906,255.1697,14770.0
2024-04-15 11:50:00,261.3,261.68,261.3,261.47,9871.0,255.1501,255.5212,255.1501,255.3161,9871.0
2024-04-15 12:00:00,261.5,261.87,261.4,261.4,6363.0,255.3454,255.7067,255.2478,255.2478,6363.0
2024-04-15 12:10:00,261.48,261.48,261.2,261.37,16386.0,255.3259,255.3259,255.0525,255.2185,16386.0
2024-04-15 12:20:00,261.34,261.38,259.78,260.14,14818.0,255.1892,255.2282,253.6659,254.0174,14818.0
2024-04-15 12:30:00,260.08,260.65,260.03,260.61,26314.0,253.9588,254.5154,253.91,254.4764,26314.0
2024-04-15 12:40:00,260.65,260.81,259.94,260.25,66487.0,254.5154,254.6717,253.8221,254.1248,66487.0
2024-04-15 12:50:00,260.25,260.26,259.52,259.92,12236.0,254.1248,254.1346,253.412,253.8026,12236.0
2024-04-15 13:00:00,259.87,260.52,259.82,260.45,12002.0,253.7538,254.3885,253.705,254.3201,12002.0
2024-04-15 13:10:00,260.37,260.37,259.99,259.99,22340.0,254.242,254.242,253.871,253.871,22340.0
2024-04-15 13:20:00,259.89,260.13,259.69,259.87,22472.0,253.7733,254.0077,253.578,253.7538,22472.0
2024-04-15 13:30:00,259.82,260.02,259.42,259.91,16000.0,253.705,253.9003,253.3144,253.7928,16000.0
2024-04-15 13:40:00,259.88,260.09,259.48,259.49,11278.0,253.7635,253.9686,253.373,253.3827,11278.0
2024-04-15 13:50:00,259.56,259.84,259.53,259.78,14356.0,253.4511,253.7245,253.4218,253.6659,14356.0
2024-04-15 14:00:00,259.76,259.86,259.58,259.76,20771.0,253.6464,253.744,253.4706,253.6464,20771.0
2024-04-15 14:10:00,259.74,259.74,258.98,259.11,20140.0,253.6268,253.6268,252.8847,253.0117,20140.0
2024-04-15 14:20:00,258.96,259.09,258.82,258.85,14813.0,252.8652,252.9921,252.7285,252.7578,14813.0
2024-04-15 14:30:00,258.81,259.34,258.66,259.18,15854.0,252.7187,253.2363,252.5723,253.08,15854.0
2024-04-15 14:40:00,259.15,259.25,258.23,258.23,20434.0,253.0507,253.1484,252.1524,252.1524,20434.0
2024-04-15 14:50:00,258.22,258.35,257.94,258.25,15078.0,252.1426,252.2696,251.8692,252.1719,15078.0
2024-04-15 15:00:00,258.16,258.45,257.93,258.19,22278.0,252.084,252.3672,251.8594,252.1133,22278.0
2024-04-15 15:10:00,258.23,258.26,257.37,257.46,21513.0,252.1524,252.1817,251.3126,251.4005,21513.0
2024-04-15 15:20:00,257.43,258.17,257.37,257.96,25930.0,251.3712,252.0938,251.3126,251.8887,25930.0
2024-04-15 15:30:00,257.94,258.12,257.77,257.82,38593.0,251.8692,252.045,251.7032,251.752,38593.0
2024-04-15 15:40:00,257.83,257.83,257.19,257.37,49478.0,251.7618,251.7618,251.1369,251.3126,49478.0
2024-04-15 15:50:00,257.39,258.76,257.32,258.37,266457.0,251.3321,252.6699,251.2638,252.2891,266457.0
2024-04-16 09:30:00,257.95,259.21,257.33,258.58,21216.0,251.879,253.1093,251.2736,252.4941,21216.0
2024-04-16 09:40:00,258.47,258.5,256.64,256.69,26859.0,252.3867,252.416,250.5998,250.6486,26859.0
2024-04-16 09:50:00,256.6,256.94,255.52,256.36,34313.0,250.5607,250.8927,249.5062,250.3264,34313.0
2024-04-16 10:00:00,256.43,256.43,254.21,254.85,48789.0,250.3947,250.3947,248.227,248.8519,48789.0
2024-04-16 10:10:00,254.87,255.01,254.13,254.27,17043.0,248.8715,249.0082,248.1489,248.2856,17043.0
2024-04-16 10:20:00,254.47,254.63,253.89,254.35,24544.0,248.4809,248.6371,247.9145,248.3637,24544.0
2024-04-16 10:30:00,254.37,254.73,253.76,253.93,21160.0,248.3832,248.7348,247.7876,247.9536,21160.0
2024-04-16 10:40:00,253.9,254.58,253.86,254.33,29256.0,247.9243,248.5883,247.8852,248.3442,29256.0
2024-04-16 10:50:00,254.25,254.29,253.41,254.29,17292.0,248.2661,248.3051,247.4458,248.3051,17292.0
2024-04-16 11:00:00,254.29,255.15,254.08,255.15,39388.0,248.3051,249.1449,248.1001,249.1449,39388.0
2024-04-16 11:10:00,254.96,255.2,254.89,255.04,20307.0,248.9593,249.1937,248.891,249.0375,20307.0
2024-04-16 11:20:00,254.92,255.11,254.58,254.75,14714.0,248.9203,249.1058,248.5883,248.7543,14714.0
2024-04-16 11:30:00,254.86,256.0,254.69,255.77,16701.0,248.8617,249.9749,248.6957,249.7503,16701.0
2024-04-16 11:40:00,255.86,256.17,255.58,255.64,6985.0,249.8382,250.1409,249.5647,249.6233,6985.0
2024-04-16 11:50:00,255.59,256.2,255.58,255.86,9179.0,249.5745,250.1702,249.5647,249.8382,9179.0
2024-04-16 12:00:00,255.81,255.81,255.37,255.68,8647.0,249.7893,249.7893,249.3597,249.6624,8647.0
2024-04-16 12:10:00,255.69,255.82,255.4,255.77,7490.0,249.6722,249.7991,249.389,249.7503,7490.0
2024-04-16 12:20:00,255.8,256.5,255.75,256.09,28119.0,249.7796,250.4631,249.7307,250.0627,28119.0
2024-04-16 12:30:00,256.14,256.32,255.9,256.1,17847.0,250.1116,250.2873,249.8772,250.0725,17847.0
2024-04-16 12:40:00,256.1,256.29,256.02,256.12,8672.0,250.0725,250.258,249.9944,250.092,8672.0
2024-04-16 12:50:00,256.02,256.25,256.0,256.19,13318.0,249.9944,250.219,249.9749,250.1604,13318.0
2024-04-16 13:00:00,256.19,256.27,255.52,255.87,27225.0,250.1604,250.2385,249.5062,249.8479,27225.0
2024-04-16 13:10:00,255.91,256.35,255.78,256.24,11362.0,249.887,250.3166,249.76,250.2092,11362.0
2024-04-16 13:20:00,256.25,256.45,255.97,256.12,9682.0,250.219,250.4143,249.9456,250.092,9682.0
2024-04-16 13:30:00,256.07,256.63,255.4,256.31,27350.0,250.0432,250.59,249.389,250.2776,27350.0
2024-04-16 13:40:00,256.39,256.72,256.36,256.42,9697.0,250.3557,250.6779,250.3264,250.385,9697.0
2024-04-16 13:50:00,256.4,256.4,255.84,256.17,8231.0,250.3654,250.3654,249.8186,250.1409,8231.0
2024-04-16 14:00:00,256.17,257.58,256.03,257.58,9401.0,250.1409,251.5177,250.0042,251.5177,9401.0
2024-04-16 14:10:00,257.49,257.49,256.29,256.3,5775.0,251.4298,251.4298,250.258,250.2678,5775.0
2024-04-16 14:20:00,256.25,256.39,255.9,256.03,9322.0,250.219,250.3557,249.8772,250.0042,9322.0
2024-04-16 14:30:00,256.14,256.62,256.1,256.22,8009.0,250.1116,250.5803,250.0725,250.1897,8009.0
2024-04-16 14:40:00,256.28,257.01,256.26,256.87,15204.0,250.2483,250.9611,250.2287,250.8244,15204.0
2024-04-16 14:50:00,256.94,257.63,256.85,257.63,10150.0,250.8927,251.5665,250.8049,251.5665,10150.0
2024-04-16 15:00:00,257.51,257.95,257.42,257.71,29104.0,251.4493,251.879,251.3614,251.6446,29104.0
2024-04-16 15:10:00,257.75,257.85,257.18,257.3,21724.0,251.6837,251.7813,251.1271,251.2443,21724.0
2024-04-16 15:20:00,257.33,258.11,257.26,257.73,46093.0,251.2736,252.0352,251.2052,251.6641,46093.0
2024-04-16 15:30:00,257.69,257.69,256.93,257.51,59793.0,251.6251,251.6251,250.883,251.4493,59793.0
2024-04-16 15:40:00,257.53,258.12,257.46,258.11,51590.0,251.4689,252.045,251.4005,252.0352,51590.0
2024-04-16 15:50:00,258.11,258.24,257.43,257.89,188942.0,252.0352,252.1621,251.3712,251.8204,188942.0
2024-04-17 09:30:00,259.23,259.23,257.44,257.62,10824.0,253.1288,253.1288,251.381,251.5567,10824.0
2024-04-17 09:40:00,257.96,258.19,257.36,257.99,10557.0,251.8887,252.1133,251.3029,251.918,10557.0
2024-04-17 09:50:00,257.99,258.64,257.96,258.47,9261.0,251.918,252.5527,251.8887,252.3867,9261.0
2024-04-17 10:00:00,258.39,258.39,257.42,257.89,17091.0,252.3086,252.3086,251.3614,251.8204,17091.0
2024-04-17 10:10:00,257.93,258.09,257.32,257.38,11481.0,251.8594,252.0157,251.2638,251.3224,11481.0
2024-04-17 10:20:00,257.44,258.21,257.39,257.47,27201.0,251.381,252.1329,251.3321,251.4103,27201.0
2024-04-17 10:30:00,257.53,257.75,257.3,257.64,12590.0,251.4689,251.6837,251.2443,251.5763,12590.0
2024-04-17 10:40:00,257.56,257.74,257.35,257.74,12775.0,251.4981,251.6739,251.2931,251.6739,12775.0
2024-04-17 10:50:00,257.63,257.68,257.13,257.55,9048.0,251.5665,251.6153,251.0783,251.4884,9048.0
2024-04-17 11:00:00,257.59,258.22,257.48,257.51,14946.0,251.5274,252.1426,251.42,251.4493,14946.0
2024-04-17 11:10:00,257.5,257.57,257.08,257.57,14732.0,251.4396,251.5079,251.0294,251.5079,14732.0
2024-04-17 11:20:00,257.58,257.71,257.22,257.44,32503.0,251.5177,251.6446,251.1662,251.381,32503.0
2024-04-17 11:30:00,257.41,257.62,257.16,257.47,16750.0,251.3517,251.5567,251.1076,251.4103,16750.0
2024-04-17 11:40:00,257.47,258.22,257.43,258.15,18122.0,251.4103,252.1426,251.3712,252.0743,18122.0
2024-04-17 11:50:00,258.08,258.53,258.03,258.26,23731.0,252.0059,252.4453,251.9571,252.1817,23731.0
2024-04-17 12:00:00,258.26,258.48,258.05,258.24,14482.0,252.1817,252.3965,251.9766,252.1621,14482.0
2024-04-17 12:10:00,258.25,258.63,258.18,258.3,23407.0,252.1719,252.543,252.1036,252.2207,23407.0
2024-04-17 12:20:00,258.35,258.73,258.21,258.66,39984.0,252.2696,252.6406,252.1329,252.5723,39984.0
2024-04-17 12:30:00,258.66,258.66,258.21,258.31,55882.0,252.5723,252.5723,252.1329,252.2305,55882.0
2024-04-17 12:40:00,258.31,258.45,258.17,258.4,13618.0,252.2305,252.3672,252.0938,252.3184,13618.0
2024-04-17 12:50:00,258.34,258.41,258.1,258.1,12730.0,252.2598,252.3281,252.0254,252.0254,12730.0
2024-04-17 13:00:00,258.12,258.27,257.85,258.14,22876.0,252.045,252.1914,251.7813,252.0645,22876.0
2024-04-17 13:10:00,258.22,258.35,258.07,258.31,10931.0,252.1426,252.2696,251.9961,252.2305,10931.0
2024-04-17 13:20:00,258.29,258.73,258.22,258.65,25098.0,252.211,252.6406,252.1426,252.5625,25098.0
2024-04-17 13:30:00,258.6,258.82,258.29,258.47,24304.0,252.5137,252.7285,252.211,252.3867,24304.0
2024-04-17 13:40:00,258.47,258.59,258.39,258.51,22247.0,252.3867,252.5039,252.3086,252.4258,22247.0
2024-04-17 13:50:00,258.53,258.82,258.38,258.62,14705.0,252.4453,252.7285,252.2988,252.5332,14705.0
2024-04-17 14:00:00,258.68,258.74,258.41,258.51,9437.0,252.5918,252.6504,252.3281,252.4258,9437.0
2024-04-17 14:10:00,258.43,258.47,258.07,258.25,19412.0,252.3477,252.3867,251.9961,252.1719,19412.0
2024-04-17 14:20:00,258.32,258.64,258.24,258.49,12977.0,252.2403,252.5527,252.1621,252.4063,12977.0
2024-04-17 14:30:00,258.44,258.79,258.39,258.73,21771.0,252.3574,252.6992,252.3086,252.6406,21771.0
2024-04-17 14:40:00,258.76,259.11,258.73,258.95,16893.0,252.6699,253.0117,252.6406,252.8554,16893.0
2024-04-17 14:50:00,258.95,259.05,258.5,258.5,11890.0,252.8554,252.9531,252.416,252.416,11890.0
2024-04-17 15:00:00,258.19,258.19,257.84,257.93,19117.0,252.1133,252.1133,251.7716,251.8594,19117.0
2024-04-17 15:10:00,258.04,258.16,257.83,258.1,15425.0,251.9669,252.084,251.7618,252.0254,15425.0
2024-04-17 15:20:00,258.11,258.17,257.89,258.0,25142.0,252.0352,252.0938,251.8204,251.9278,25142.0
2024-04-17 15:30:00,258.0,258.1,257.83,257.92,20306.0,251.9278,252.0254,251.7618,251.8497,20306.0
2024-04-17 15:40:00,257.89,257.99,257.5,257.56,26392.0,251.8204,251.918,251.4396,251.4981,26392.0
2024-04-17 15:50:00,257.56,257.8,257.18,257.34,128281.0,251.4981,251.7325,251.1271,251.2833,128281.0
2024-04-18 09:30:00,257.82,259.5,257.56,259.41,31225.0,251.752,253.3925,251.4981,253.3046,31225.0
2024-04-18 09:40:00,259.19,260.32,259.13,260.11,17072.0,253.0898,254.1932,253.0312,253.9881,17072.0
2024-04-18 09:50:00,260.14,260.89,259.92,260.89,9115.0,254.0174,254.7498,253.8026,254.7498,9115.0
2024-04-18 10:00:00,260.97,260.97,260.4,260.46,27044.0,254.8279,254.8279,254.2713,254.3299,27044.0
2024-04-18 10:10:00,260.47,260.83,260.33,260.58,8225.0,254.3397,254.6912,254.203,254.4471,8225.0
2024-04-18 10:20:00,260.54,260.66,260.42,260.61,4503.0,254.408,254.5252,254.2908,254.4764,4503.0
2024-04-18 10:30:00,260.54,260.72,260.42,260.5,7031.0,254.408,254.5838,254.2908,254.369,7031.0
2024-04-18 10:40:00,260.5,260.53,260.12,260.15,31147.0,254.369,254.3982,253.9979,254.0272,31147.0
2024-04-18 10:50:00,260.19,260.37,259.27,259.31,56739.0,254.0662,254.242,253.1679,253.207,56739.0
2024-04-18 11:00:00,259.2,259.59,258.98,258.98,5993.0,253.0995,253.4804,252.8847,252.8847,5993.0
2024-04-18 11:10:00,259.13,259.3,258.93,259.13,6892.0,253.0312,253.1972,252.8359,253.0312,6892.0
2024-04-18 11:20:00,259.06,259.22,258.87,259.0,7800.0,252.9628,253.1191,252.7773,252.9043,7800.0
2024-04-18 11:30:00,258.94,259.09,258.52,259.07,13702.0,252.8457,252.9921,252.4356,252.9726,13702.0
2024-04-18 11:40:00,258.94,259.09,258.64,258.94,10311.0,252.8457,252.9921,252.5527,252.8457,10311.0
2024-04-18 11:50:00,258.82,259.07,258.82,258.98,9778.0,252.7285,252.9726,252.7285,252.8847,9778.0
2024-04-18 12:00:00,258.99,259.15,258.86,258.95,13222.0,252.8945,253.0507,252.7676,252.8554,13222.0
2024-04-18 12:10:00,258.96,259.09,258.94,259.0,6500.0,252.8652,252.9921,252.8457,252.9043,6500.0
2024-04-18 12:20:00,259.01,259.08,258.93,259.07,9981.0,252.914,252.9824,252.8359,252.9726,9981.0
2024-04-18 12:30:00,258.99,259.03,258.65,258.7,11030.0,252.8945,252.9336,252.5625,252.6113,11030.0
2024-04-18 12:40:00,258.77,258.78,258.34,258.53,11550.0,252.6797,252.6894,252.2598,252.4453,11550.0
2024-04-18 12:50:00,258.51,258.51,257.74,257.97,10827.0,252.4258,252.4258,251.6739,251.8985,10827.0
2024-04-18 13:00:00,257.99,258.06,257.91,257.99,9705.0,251.918,251.9864,251.8399,251.918,9705.0
2024-04-18 13:10:00,258.01,258.02,257.64,257.85,22294.0,251.9376,251.9473,251.5763,251.7813,22294.0
2024-04-18 13:20:00,257.93,258.12,257.52,258.12,19808.0,251.8594,252.045,251.4591,252.045,19808.0
2024-04-18 13:30:00,258.05,258.18,257.82,257.96,7295.0,251.9766,252.1036,251.752,251.8887,7295.0
2024-04-18 13:40:00,257.92,258.15,257.74,258.11,7518.0,251.8497,252.0743,251.6739,252.0352,7518.0
2024-04-18 13:50:00,258.09,258.11,257.93,258.06,6064.0,252.0157,252.0352,251.8594,251.9864,6064.0
2024-04-18 14:00:00,258.02,258.09,257.93,258.03,11728.0,251.9473,252.0157,251.8594,251.9571,11728.0
2024-04-18 14:10:00,258.0,258.05,257.68,258.02,27563.0,251.9278,251.9766,251.6153,251.9473,27563.0
2024-04-18 14:20:00,258.01,258.22,257.81,257.93,9020.0,251.9376,252.1426,251.7423,251.8594,9020.0
2024-04-18 14:30:00,257.91,258.02,257.79,257.91,8769.0,251.8399,251.9473,251.7227,251.8399,8769.0
2024-04-18 14:40:00,257.94,258.16,257.91,257.97,8993.0,251.8692,252.084,251.8399,251.8985,8993.0
2024-04-18 14:50:00,257.97,258.04,257.85,257.95,12975.0,251.8985,251.9669,251.7813,251.879,12975.0
2024-04-18 15:00:00,257.94,258.18,257.86,258.16,17331.0,251.8692,252.1036,251.7911,252.084,17331.0
2024-04-18 15:10:00,258.15,258.23,257.97,258.0,14219.0,252.0743,252.1524,251.8985,251.9278,14219.0
2024-04-18 15:20:00,258.04,258.18,257.97,258.06,15084.0,251.9669,252.1036,251.8985,251.9864,15084.0
2024-04-18 15:30:00,257.97,258.28,257.96,258.11,19001.0,251.8985,252.2012,251.8887,252.0352,19001.0
2024-04-18 15:40:00,258.1,258.43,257.96,258.4,16212.0,252.0254,252.3477,251.8887,252.3184,16212.0
2024-04-18 15:50:00,258.38,258.75,258.23,258.68,88433.0,252.2988,252.6601,252.1524,252.5918,88433.0
2024-04-19 09:30:00,259.47,260.85,259.28,260.78,41735.0,253.3632,254.7107,253.1777,254.6424,41735.0
2024-04-19 09:40:00,260.75,260.9,260.0,260.3,17534.0,254.6131,254.7595,253.8807,254.1737,17534.0
2024-04-19 09:50:00,260.31,260.63,260.06,260.51,19361.0,254.1834,254.4959,253.9393,254.3787,19361.0
2024-04-19 10:00:00,260.52,260.99,260.34,260.86,18660.0,254.3885,254.8474,254.2127,254.7205,18660.0
2024-04-19 10:10:00,260.86,261.31,260.83,261.23,6374.0,254.7205,255.1599,254.6912,255.0818,6374.0
2024-04-19 10:20:00,261.33,261.94,261.05,261.92,8999.0,255.1794,255.7751,254.906,255.7555,8999.0
2024-04-19 10:30:00,261.95,262.01,260.84,260.85,10475.0,255.7848,255.8434,254.701,254.7107,10475.0
2024-04-19 10:40:00,260.68,261.62,260.67,261.62,12304.0,254.5447,255.4626,254.535,255.4626,12304.0
2024-04-19 10:50:00,261.63,261.66,261.36,261.5,10644.0,255.4724,255.5017,255.2087,255.3454,10644.0
2024-04-19 11:00:00,261.51,262.23,261.44,262.15,8929.0,255.3552,256.0582,255.2868,255.9801,8929.0
2024-04-19 11:10:00,262.17,262.3,261.97,262.05,5308.0,255.9996,256.1266,255.8044,255.8825,5308.0
2024-04-19 11:20:00,261.95,262.29,261.94,262.29,9100.0,255.7848,256.1168,255.7751,256.1168,9100.0
2024-04-19 11:30:00,262.29,262.4,262.03,262.37,11292.0,256.1168,256.2242,255.8629,256.1949,11292.0
2024-04-19 11:40:00,262.34,262.57,262.21,262.51,14638.0,256.1656,256.3902,256.0387,256.3316,14638.0
2024-04-19 11:50:00,262.56,262.6,262.24,262.36,9413.0,256.3805,256.4195,256.068,256.1852,9413.0
2024-04-19 12:00:00,262.31,262.76,262.28,262.76,16170.0,256.1364,256.5758,256.1071,256.5758,16170.0
2024-04-19 12:10:00,262.78,262.78,262.11,262.12,9808.0,256.5953,256.5953,255.9411,255.9508,9808.0
2024-04-19 12:20:00,262.07,262.59,261.96,262.59,25129.0,255.902,256.4098,255.7946,256.4098,25129.0
2024-04-19 12:30:00,262.59,262.87,262.11,262.37,100245.0,256.4098,256.6832,255.9411,256.1949,100245.0
2024-04-19 12:40:00,262.31,263.04,262.27,263.0,13427.0,256.1364,256.8492,256.0973,256.8101,13427.0
2024-04-19 12:50:00,263.14,263.56,263.14,263.25,13393.0,256.9468,257.3569,256.9468,257.0542,13393.0
2024-04-19 13:00:00,263.33,263.52,263.15,263.33,22637.0,257.1323,257.3179,256.9566,257.1323,22637.0
2024-04-19 13:10:00,263.38,263.42,262.82,262.94,11856.0,257.1812,257.2202,256.6344,256.7515,11856.0
2024-04-19 13:20:00,262.88,263.04,262.73,262.74,13213.0,256.6929,256.8492,256.5465,256.5562,13213.0
2024-04-19 13:30:00,262.74,262.85,262.59,262.69,8137.0,256.5562,256.6636,256.4098,256.5074,8137.0
2024-04-19 13:40:00,262.72,262.91,262.45,262.51,25568.0,256.5367,256.7222,256.2731,256.3316,25568.0
2024-04-19 13:50:00,262.51,262.81,262.45,262.58,16150.0,256.3316,256.6246,256.2731,256.4,16150.0
2024-04-19 14:00:00,262.59,262.59,261.93,262.22,13678.0,256.4098,256.4098,255.7653,256.0485,13678.0
2024-04-19 14:10:00,262.32,263.04,262.26,263.0,13242.0,256.1461,256.8492,256.0875,256.8101,13242.0
2024-04-19 14:20:00,262.94,263.1,262.64,262.68,13935.0,256.7515,256.9078,256.4586,256.4976,13935.0
2024-04-19 14:30:00,262.68,262.8,262.19,262.24,12310.0,256.4976,256.6148,256.0192,256.068,12310.0
2024-04-19 14:40:00,262.29,262.29,261.73,262.06,21201.0,256.1168,256.1168,255.57,255.8922,21201.0
2024-04-19 14:50:00,262.16,262.52,262.02,262.43,10787.0,255.9899,256.3414,255.8532,256.2535,10787.0
2024-04-19 15:00:00,262.43,262.57,262.19,262.24,23381.0,256.2535,256.3902,256.0192,256.068,23381.0
2024-04-19 15:10:00,262.16,262.32,261.93,261.93,20624.0,255.9899,256.1461,255.7653,255.7653,20624.0
2024-04-19 15:20:00,261.92,262.09,261.81,261.87,19908.0,255.7555,255.9215,255.6481,255.7067,19908.0
2024-04-19 15:30:00,261.85,262.57,261.5,261.58,46389.0,255.6872,256.3902,255.3454,255.4235,46389.0
2024-04-19 15:40:00,261.59,261.73,260.62,260.92,71137.0,255.4333,255.57,254.4861,254.7791,71137.0
2024-04-19 15:50:00,260.85,260.99,260.54,260.91,150918.0,254.7107,254.8474,254.408,254.7693,150918.0
2024-04-22 09:30:00,261.5,261.8,260.0,260.74,12539.0,255.3454,255.6384,253.8807,254.6033,12539.0
2024-04-22 09:40:00,260.17,260.88,260.01,260.79,8403.0,254.0467,254.74,253.8905,254.6521,8403.0
2024-04-22 09:50:00,260.59,260.66,259.91,260.38,18322.0,254.4568,254.5252,253.7928,254.2518,18322.0
2024-04-22 10:00:00,260.35,260.87,259.95,260.75,3231.0,254.2225,254.7302,253.8319,254.6131,3231.0
2024-04-22 10:10:00,260.79,260.89,260.31,260.44,4700.0,254.6521,254.7498,254.1834,254.3104,4700.0
2024-04-22 10:20:00,260.46,260.88,260.38,260.62,4232.0,254.3299,254.74,254.2518,254.4861,4232.0
2024-04-22 10:30:00,260.43,260.92,260.42,260.82,3525.0,254.3006,254.7791,254.2908,254.6814,3525.0
2024-04-22 10:40:00,260.77,261.02,260.69,260.91,4873.0,254.6326,254.8767,254.5545,254.7693,4873.0
2024-04-22 10:50:00,260.91,260.91,260.62,260.62,2574.0,254.7693,254.7693,254.4861,254.4861,2574.0
2024-04-22 11:00:00,260.5,260.65,260.37,260.38,3056.0,254.369,254.5154,254.242,254.2518,3056.0
2024-04-22 11:10:00,260.38,260.51,260.22,260.23,9550.0,254.2518,254.3787,254.0955,254.1053,9550.0
2024-04-22 11:20:00,260.24,260.62,260.08,260.22,10176.0,254.1151,254.4861,253.9588,254.0955,10176.0
2024-04-22 11:30:00,260.18,260.42,259.4,259.41,5724.0,254.0565,254.2908,253.2948,253.3046,5724.0
2024-04-22 11:40:00,259.59,259.86,259.52,259.74,8409.0,253.4804,253.744,253.412,253.6268,8409.0
2024-04-22 11:50:00,259.74,259.98,259.71,259.72,4746.0,253.6268,253.8612,253.5975,253.6073,4746.0
2024-04-22 12:00:00,259.85,259.92,259.62,259.89,4829.0,253.7343,253.8026,253.5097,253.7733,4829.0
2024-04-22 12:10:00,259.96,259.97,259.69,259.79,5372.0,253.8417,253.8514,253.578,253.6757,5372.0
2024-04-22 12:20:00,259.8,259.89,259.53,259.53,6890.0,253.6854,253.7733,253.4218,253.4218,6890.0
2024-04-22 12:30:00,259.56,259.71,259.46,259.59,7039.0,253.4511,253.5975,253.3534,253.4804,7039.0
2024-04-22 12:40:00,259.67,260.08,259.67,259.96,5294.0,253.5585,253.9588,253.5585,253.8417,5294.0
2024-04-22 12:50:00,260.11,260.28,259.87,260.01,7137.0,253.9881,254.1541,253.7538,253.8905,7137.0
2024-04-22 13:00:00,259.95,260.14,259.83,260.14,7679.0,253.8319,254.0174,253.7147,254.0174,7679.0
2024-04-22 13:10:00,260.13,260.14,259.81,259.94,4985.0,254.0077,254.0174,253.6952,253.8221,4985.0
2024-04-22 13:20:00,260.02,260.21,259.82,260.21,7120.0,253.9003,254.0858,253.705,254.0858,7120.0
2024-04-22 13:30:00,260.26,260.31,260.07,260.25,6586.0,254.1346,254.1834,253.9491,254.1248,6586.0
2024-04-22 13:40:00,260.27,260.96,260.19,260.96,8866.0,254.1444,254.8181,254.0662,254.8181,8866.0
2024-04-22 13:50:00,261.02,261.41,260.94,261.06,6236.0,254.8767,255.2575,254.7986,254.9158,6236.0
2024-04-22 14:00:00,261.08,261.08,260.83,260.83,9908.0,254.9353,254.9353,254.6912,254.6912,9908.0
2024-04-22 14:10:00,260.89,261.11,260.7,260.96,7602.0,254.7498,254.9646,254.5642,254.8181,7602.0
2024-04-22 14:20:00,261.01,261.16,260.88,261.0,8713.0,254.867,255.0134,254.74,254.8572,8713.0
2024-04-22 14:30:00,261.11,261.17,260.96,260.96,5635.0,254.9646,255.0232,254.8181,254.8181,5635.0
2024-04-22 14:40:00,260.99,261.02,260.59,260.59,3700.0,254.8474,254.8767,254.4568,254.4568,3700.0
2024-04-22 14:50:00,260.59,260.62,260.35,260.49,8306.0,254.4568,254.4861,254.2225,254.3592,8306.0
2024-04-22 15:00:00,260.51,260.71,260.46,260.59,6890.0,254.3787,254.574,254.3299,254.4568,6890.0
2024-04-22 15:10:00,260.53,260.55,260.12,260.16,7702.0,254.3982,254.4178,253.9979,254.037,7702.0
2024-04-22 15:20:00,260.05,260.06,259.77,260.0,12073.0,253.9295,253.9393,253.6561,253.8807,12073.0
2024-04-22 15:30:00,260.0,260.01,259.63,259.75,14656.0,253.8807,253.8905,253.5194,253.6366,14656.0
2024-04-22 15:40:00,259.75,259.86,259.54,259.75,22868.0,253.6366,253.744,253.4315,253.6366,22868.0
2024-04-22 15:50:00,259.74,260.1,259.39,259.8,60566.0,253.6268,253.9784,253.2851,253.6854,60566.0
2024-04-23 09:30:00,259.42,260.8,258.93,260.62,15887.0,253.3144,254.6619,252.8359,254.4861,15887.0
2024-04-23 09:40:00,260.66,261.11,260.66,260.81,6731.0,254.5252,254.9646,254.5252,254.6717,6731.0
2024-04-23 09:50:00,260.74,261.25,260.58,260.98,6123.0,254.6033,255.1013,254.4471,254.8377,6123.0
2024-04-23 10:00:00,260.78,261.08,260.78,260.88,5549.0,254.6424,254.9353,254.6424,254.74,5549.0
2024-04-23 10:10:00,260.9,260.9,259.62,259.85,21609.0,254.7595,254.7595,253.5097,253.7343,21609.0
2024-04-23 10:20:00,259.92,260.34,259.75,260.08,9632.0,253.8026,254.2127,253.6366,253.9588,9632.0
2024-04-23 10:30:00,260.03,260.24,259.85,259.91,8464.0,253.91,254.1151,253.7343,253.7928,8464.0
2024-04-23 10:40:00,259.8,259.89,259.27,259.62,16158.0,253.6854,253.7733,253.1679,253.5097,16158.0
2024-04-23 10:50:00,259.51,260.0,259.47,260.0,6999.0,253.4023,253.8807,253.3632,253.8807,6999.0
2024-04-23 11:00:00,260.08,260.2,259.91,260.2,3767.0,253.9588,254.076,253.7928,254.076,3767.0
2024-04-23 11:10:00,260.28,260.66,259.98,260.05,7750.0,254.1541,254.5252,253.8612,253.9295,7750.0
2024-04-23 11:20:00,260.09,260.1,259.39,259.67,20282.0,253.9686,253.9784,253.2851,253.5585,20282.0
2024-04-23 11:30:00,259.77,259.83,259.54,259.63,3444.0,253.6561,253.7147,253.4315,253.5194,3444.0
2024-04-23 11:40:00,259.62,259.95,259.37,259.88,5562.0,253.5097,253.8319,253.2655,253.7635,5562.0
2024-04-23 11:50:00,259.82,260.04,259.73,259.98,6223.0,253.705,253.9198,253.6171,253.8612,6223.0
2024-04-23 12:00:00,260.06,260.68,259.91,260.51,29253.0,253.9393,254.5447,253.7928,254.3787,29253.0
2024-04-23 12:10:00,260.45,260.64,260.37,260.47,3889.0,254.3201,254.5057,254.242,254.3397,3889.0
2024-04-23 12:20:00,260.44,260.73,260.39,260.71,4806.0,254.3104,254.5935,254.2615,254.574,4806.0
2024-04-23 12:30:00,260.71,261.01,260.62,260.97,10303.0,254.574,254.867,254.4861,254.8279,10303.0
2024-04-23 12:40:00,261.01,261.04,260.63,260.89,8481.0,254.867,254.8962,254.4959,254.7498,8481.0
2024-04-23 12:50:00,260.84,260.99,260.66,260.66,5453.0,254.701,254.8474,254.5252,254.5252,5453.0
2024-04-23 13:00:00,260.66,260.85,260.61,260.63,6671.0,254.5252,254.7107,254.4764,254.4959,6671.0
2024-04-23 13:10:00,260.64,260.73,260.5,260.61,5161.0,254.5057,254.5935,254.369,254.4764,5161.0
2024-04-23 13:20:00,260.7,260.85,260.64,260.79,6730.0,254.5642,254.7107,254.5057,254.6521,6730.0
2024-04-23 13:30:00,260.89,260.93,260.79,260.91,10397.0,254.7498,254.7888,254.6521,254.7693,10397.0
2024-04-23 13:40:00,261.03,261.26,260.91,261.18,8056.0,254.8865,255.1111,254.7693,255.0329,8056.0
2024-04-23 13:50:00,261.2,261.53,261.2,261.53,3702.0,255.0525,255.3747,255.0525,255.3747,3702.0
2024-04-23 14:00:00,261.53,261.68,261.45,261.6,7573.0,255.3747,255.5212,255.2966,255.4431,7573.0
2024-04-23 14:10:00,261.61,261.63,261.43,261.61,5237.0,255.4528,255.4724,255.2771,255.4528,5237.0
2024-04-23 14:20:00,261.6,261.61,261.12,261.21,5221.0,255.4431,255.4528,254.9744,255.0622,5221.0
2024-04-23 14:30:00,261.3,261.33,261.12,261.23,4229.0,255.1501,255.1794,254.9744,255.0818,4229.0
2024-04-23 14:40:00,261.29,261.55,261.04,261.17,11261.0,255.1404,255.3942,254.8962,255.0232,11261.0
2024-04-23 14:50:00,261.17,261.58,261.04,261.51,8192.0,255.0232,255.4235,254.8962,255.3552,8192.0
2024-04-23 15:00:00,261.51,261.82,261.43,261.79,9580.0,255.3552,255.6579,255.2771,255.6286,9580.0
2024-04-23 15:10:00,261.82,261.83,261.45,261.52,16108.0,255.6579,255.6677,255.2966,255.3649,16108.0
2024-04-23 15:20:00,261.5,261.65,261.28,261.57,23053.0,255.3454,255.4919,255.1306,255.4138,23053.0
2024-04-23 15:30:00,261.58,262.08,261.55,262.04,19928.0,255.4235,255.9118,255.3942,255.8727,19928.0
2024-04-23 15:40:00,262.0,262.14,261.63,261.72,23650.0,255.8337,255.9704,255.4724,255.5602,23650.0
2024-04-23 15:50:00,261.72,262.27,261.62,261.78,101305.0,255.5602,256.0973,255.4626,255.6188,101305.0
2024-04-24 09:30:00,259.61,259.68,257.64,258.2,21137.0,253.4999,253.5683,251.5763,252.1231,21137.0
2024-04-24 09:40:00,258.24,259.72,258.23,259.53,7126.0,252.1621,253.6073,252.1524,253.4218,7126.0
2024-04-24 09:50:00,259.54,260.1,259.54,259.84,7215.0,253.4315,253.9784,253.4315,253.7245,7215.0
2024-04-24 10:00:00,259.73,259.96,258.82,259.39,7676.0,253.6171,253.8417,252.7285,253.2851,7676.0
2024-04-24 10:10:00,259.6,259.65,259.26,259.42,4764.0,253.4901,253.539,253.1581,253.3144,4764.0
2024-04-24 10:20:00,259.49,259.94,259.18,259.18,4869.0,253.3827,253.8221,253.08,253.08,4869.0
2024-04-24 10:30:00,259.18,259.77,258.94,259.76,9782.0,253.08,253.6561,252.8457,253.6464,9782.0
2024-04-24 10:40:00,259.83,259.9,259.22,259.39,4340.0,253.7147,253.7831,253.1191,253.2851,4340.0
2024-04-24 10:50:00,259.45,259.61,259.04,259.47,3773.0,253.3437,253.4999,252.9433,253.3632,3773.0
2024-04-24 11:00:00,259.44,260.3,259.43,260.28,3346.0,253.3339,254.1737,253.3241,254.1541,3346.0
2024-04-24 11:10:00,260.23,260.49,259.86,260.21,16231.0,254.1053,254.3592,253.744,254.0858,16231.0
2024-04-24 11:20:00,260.25,260.93,260.1,260.7,12225.0,254.1248,254.7888,253.9784,254.5642,12225.0
2024-04-24 11:30:00,260.78,261.08,260.66,261.07,3310.0,254.6424,254.9353,254.5252,254.9255,3310.0
2024-04-24 11:40:00,261.09,261.09,260.42,260.43,3981.0,254.9451,254.9451,254.2908,254.3006,3981.0
2024-04-24 11:50:00,260.51,260.92,260.51,260.8,6103.0,254.3787,254.7791,254.3787,254.6619,6103.0
2024-04-24 12:00:00,260.83,260.92,260.67,260.74,1531.0,254.6912,254.7791,254.535,254.6033,1531.0
2024-04-24 12:10:00,260.75,260.88,260.48,260.53,2700.0,254.6131,254.74,254.3494,254.3982,2700.0
2024-04-24 12:20:00,260.61,260.66,260.33,260.52,5921.0,254.4764,254.5252,254.203,254.3885,5921.0
2024-04-24 12:30:00,260.41,260.48,260.1,260.23,4531.0,254.2811,254.3494,253.9784,254.1053,4531.0
2024-04-24 12:40:00,260.26,260.35,260.18,260.2,3783.0,254.1346,254.2225,254.0565,254.076,3783.0
2024-04-24 12:50:00,260.15,260.63,260.15,260.52,2515.0,254.0272,254.4959,254.0272,254.3885,2515.0
2024-04-24 13:00:00,260.38,260.83,260.33,260.77,12045.0,254.2518,254.6912,254.203,254.6326,12045.0
2024-04-24 13:10:00,260.82,261.06,260.77,261.0,8844.0,254.6814,254.9158,254.6326,254.8572,8844.0
2024-04-24 13:20:00,260.9,261.01,260.76,260.84,8077.0,254.7595,254.867,254.6228,254.701,8077.0
2024-04-24 13:30:00,260.86,260.86,260.41,260.44,8713.0,254.7205,254.7205,254.2811,254.3104,8713.0
2024-04-24 13:40:00,260.51,260.81,260.46,260.81,15906.0,254.3787,254.6717,254.3299,254.6717,15906.0
2024-04-24 13:50:00,260.81,260.96,260.77,260.9,8409.0,254.6717,254.8181,254.6326,254.7595,8409.0
2024-04-24 14:00:00,260.86,261.26,260.72,261.26,8339.0,254.7205,255.1111,254.5838,255.1111,8339.0
2024-04-24 14:10:00,261.32,261.37,261.21,261.21,4055.0,255.1697,255.2185,255.0622,255.0622,4055.0
2024-04-24 14:20:00,261.21,261.7,261.21,261.39,3228.0,255.0622,255.5407,255.0622,255.238,3228.0
2024-04-24 14:30:00,261.37,261.46,261.15,261.28,2871.0,255.2185,255.3064,255.0037,255.1306,2871.0
2024-04-24 14:40:00,261.29,261.38,261.22,261.22,2845.0,255.1404,255.2282,255.072,255.072,2845.0
2024-04-24 14:50:00,261.18,261.18,260.85,260.85,4303.0,255.0329,255.0329,254.7107,254.7107,4303.0
2024-04-24 15:00:00,260.8,260.95,260.72,260.94,2752.0,254.6619,254.8084,254.5838,254.7986,2752.0
2024-04-24 15:10:00,260.94,261.34,260.93,261.3,4566.0,254.7986,255.1892,254.7888,255.1501,4566.0
2024-04-24 15:20:00,261.31,261.9,261.27,261.52,7777.0,255.1599,255.736,255.1208,255.3649,7777.0
2024-04-24 15:30:00,261.52,261.76,261.46,261.48,6160.0,255.3649,255.5993,255.3064,255.3259,6160.0
2024-04-24 15:40:00,261.52,261.63,261.27,261.51,9661.0,255.3649,255.4724,255.1208,255.3552,9661.0
2024-04-24 15:50:00,261.57,261.99,261.37,261.64,67051.0,255.4138,255.8239,255.2185,255.4821,67051.0
2024-04-25 09:30:00,261.79,264.21,261.79,263.14,20268.0,255.6286,257.9916,255.6286,256.9468,20268.0
2024-04-25 09:40:00,262.61,262.62,261.49,261.75,4312.0,256.4293,256.4391,255.3357,255.5895,4312.0
2024-04-25 09:50:00,261.68,261.68,259.87,259.99,4209.0,255.5212,255.5212,253.7538,253.871,4209.0
2024-04-25 10:00:00,260.11,260.35,259.81,260.23,6227.0,253.9881,254.2225,253.6952,254.1053,6227.0
2024-04-25 10:10:00,260.15,261.0,259.78,260.98,7844.0,254.0272,254.8572,253.6659,254.8377,7844.0
2024-04-25 10:20:00,261.14,261.15,260.57,260.71,13813.0,254.9939,255.0037,254.4373,254.574,13813.0
2024-04-25 10:30:00,260.64,260.83,260.05,260.05,1451.0,254.5057,254.6912,253.9295,253.9295,1451.0
2024-04-25 10:40:00,260.07,260.73,260.0,260.44,4724.0,253.9491,254.5935,253.8807,254.3104,4724.0
2024-04-25 10:50:00,260.46,260.83,260.44,260.72,3000.0,254.3299,254.6912,254.3104,254.5838,3000.0
2024-04-25 11:00:00,260.62,260.87,260.44,260.81,5332.0,254.4861,254.7302,254.3104,254.6717,5332.0
2024-04-25 11:10:00,260.78,261.02,260.69,260.99,11570.0,254.6424,254.8767,254.5545,254.8474,11570.0
2024-04-25 11:20:00,260.96,261.38,260.85,260.87,5622.0,254.8181,255.2282,254.7107,254.7302,5622.0
2024-04-25 11:30:00,260.97,261.02,260.63,260.9,4134.0,254.8279,254.8767,254.4959,254.7595,4134.0
2024-04-25 11:40:00,260.97,261.3,260.89,261.24,5467.0,254.8279,255.1501,254.7498,255.0915,5467.0
2024-04-25 11:50:00,261.26,261.3,261.05,261.13,4099.0,255.1111,255.1501,254.906,254.9841,4099.0
2024-04-25 12:00:00,261.05,261.05,260.52,260.8,3919.0,254.906,254.906,254.3885,254.6619,3919.0
2024-04-25 12:10:00,260.75,261.05,260.75,260.94,7914.0,254.6131,254.906,254.6131,254.7986,7914.0
2024-04-25 12:20:00,260.84,261.08,260.84,261.06,4888.0,254.701,254.9353,254.701,254.9158,4888.0
2024-04-25 12:30:00,261.1,261.68,261.08,261.44,3688.0,254.9548,255.5212,254.9353,255.2868,3688.0
2024-04-25 12:40:00,261.46,261.66,261.37,261.64,5668.0,255.3064,255.5017,255.2185,255.4821,5668.0
2024-04-25 12:50:00,261.67,261.8,261.5,261.62,3211.0,255.5114,255.6384,255.3454,255.4626,3211.0
2024-04-25 13:00:00,261.61,261.62,261.1,261.1,8252.0,255.4528,255.4626,254.9548,254.9548,8252.0
2024-04-25 13:10:00,261.18,261.34,260.93,261.31,2222.0,255.0329,255.1892,254.7888,255.1599,2222.0
2024-04-25 13:20:00,261.32,261.76,261.32,261.64,8684.0,255.1697,255.5993,255.1697,255.4821,8684.0
2024-04-25 13:30:00,261.77,261.92,261.55,261.92,3094.0,255.6091,255.7555,255.3942,255.7555,3094.0
2024-04-25 13:40:00,261.81,261.95,261.71,261.95,5750.0,255.6481,255.7848,255.5505,255.7848,5750.0
2024-04-25 13:50:00,261.9,262.16,261.84,262.04,3613.0,255.736,255.9899,255.6774,255.8727,3613.0
2024-04-25 14:00:00,262.07,262.1,261.65,261.71,7210.0,255.902,255.9313,255.4919,255.5505,7210.0
2024-04-25 14:10:00,261.72,261.84,261.67,261.68,6874.0,255.5602,255.6774,255.5114,255.5212,6874.0
2024-04-25 14:20:00,261.64,261.68,261.25,261.31,6351.0,255.4821,255.5212,255.1013,255.1599,6351.0
2024-04-25 14:30:00,261.25,261.43,261.01,261.29,6582.0,255.1013,255.2771,254.867,255.1404,6582.0
2024-04-25 14:40:00,261.24,261.44,261.23,261.35,3691.0,255.0915,255.2868,255.0818,255.1989,3691.0
2024-04-25 14:50:00,261.3,261.59,261.3,261.59,2626.0,255.1501,255.4333,255.1501,255.4333,2626.0
2024-04-25 15:00:00,261.48,261.79,261.48,261.54,3582.0,255.3259,255.6286,255.3259,255.3845,3582.0
2024-04-25 15:10:00,261.57,261.72,261.51,261.65,3218.0,255.4138,255.5602,255.3552,255.4919,3218.0
2024-04-25 15:20:00,261.58,261.58,261.13,261.3,5566.0,255.4235,255.4235,254.9841,255.1501,5566.0
2024-04-25 15:30:00,261.26,261.43,261.11,261.4,15552.0,255.1111,255.2771,254.9646,255.2478,15552.0
2024-04-25 15:40:00,261.43,261.58,261.05,261.2,28034.0,255.2771,255.4235,254.906,255.0525,28034.0
2024-04-25 15:50:00,261.15,261.85,261.0,261.65,87200.0,255.0037,255.6872,254.8572,255.4919,87200.0
2024-04-26 09:30:00,261.1,261.98,260.45,261.15,47467.0,254.9548,255.8141,254.3201,255.0037,47467.0
2024-04-26 09:40:00,261.14,262.01,261.14,261.88,29162.0,254.9939,255.8434,254.9939,255.7165,29162.0
2024-04-26 09:50:00,261.7,262.04,261.23,261.23,4699.0,255.5407,255.8727,255.0818,255.0818,4699.0
2024-04-26 10:00:00,261.4,261.87,261.24,261.71,40746.0,255.2478,255.7067,255.0915,255.5505,40746.0
2024-04-26 10:10:00,261.68,261.78,261.15,261.3,3508.0,255.5212,255.6188,255.0037,255.1501,3508.0
2024-04-26 10:20:00,261.31,261.92,261.23,261.76,4857.0,255.1599,255.7555,255.0818,255.5993,4857.0
2024-04-26 10:30:00,261.9,261.9,261.52,261.8,3623.0,255.736,255.736,255.3649,255.6384,3623.0
2024-04-26 10:40:00,261.66,261.66,261.18,261.39,3546.0,255.5017,255.5017,255.0329,255.238,3546.0
2024-04-26 10:50:00,261.42,261.68,261.41,261.5,2603.0,255.2673,255.5212,255.2575,255.3454,2603.0
2024-04-26 11:00:00,261.39,261.62,261.22,261.45,5200.0,255.238,255.4626,255.072,255.2966,5200.0
2024-04-26 11:10:00,261.43,261.48,261.12,261.34,7154.0,255.2771,255.3259,254.9744,255.1892,7154.0
2024-04-26 11:20:00,261.33,261.35,260.92,261.07,37611.0,255.1794,255.1989,254.7791,254.9255,37611.0
2024-04-26 11:30:00,261.06,261.33,261.06,261.19,3208.0,254.9158,255.1794,254.9158,255.0427,3208.0
2024-04-26 11:40:00,261.03,261.75,261.0,261.75,11062.0,254.8865,255.5895,254.8572,255.5895,11062.0
2024-04-26 11:50:00,261.83,261.93,261.71,261.71,3956.0,255.6677,255.7653,255.5505,255.5505,3956.0
2024-04-26 12:00:00,261.74,261.87,261.6,261.87,5163.0,255.5798,255.7067,255.4431,255.7067,5163.0
2024-04-26 12:10:00,261.91,261.96,261.66,261.87,4608.0,255.7458,255.7946,255.5017,255.7067,4608.0
2024-04-26 12:20:00,261.76,261.95,261.72,261.78,3736.0,255.5993,255.7848,255.5602,255.6188,3736.0
2024-04-26 12:30:00,261.86,261.86,261.64,261.75,6852.0,255.6969,255.6969,255.4821,255.5895,6852.0
2024-04-26 12:40:00,261.76,261.82,261.36,261.48,7107.0,255.5993,255.6579,255.2087,255.3259,7107.0
2024-04-26 12:50:00,261.48,261.53,261.25,261.36,3395.0,255.3259,255.3747,255.1013,255.2087,3395.0
2024-04-26 13:00:00,261.38,261.42,260.87,260.87,3261.0,255.2282,255.2673,254.7302,254.7302,3261.0
2024-04-26 13:10:00,260.9,261.23,260.89,260.91,3109.0,254.7595,255.0818,254.7498,254.7693,3109.0
2024-04-26 13:20:00,261.0,261.19,260.94,261.08,2999.0,254.8572,255.0427,254.7986,254.9353,2999.0
2024-04-26 13:30:00,261.12,261.42,261.12,261.42,2576.0,254.9744,255.2673,254.9744,255.2673,2576.0
2024-04-26 13:40:00,261.34,261.45,261.14,261.45,2582.0,255.1892,255.2966,254.9939,255.2966,2582.0
2024-04-26 13:50:00,261.5,261.57,261.35,261.5,2471.0,255.3454,255.4138,255.1989,255.3454,2471.0
2024-04-26 14:00:00,261.4,261.49,261.27,261.39,5753.0,255.2478,255.3357,255.1208,255.238,5753.0
2024-04-26 14:10:00,261.4,261.4,261.05,261.16,2443.0,255.2478,255.2478,254.906,255.0134,2443.0
2024-04-26 14:20:00,261.04,261.1,260.83,260.89,5778.0,254.8962,254.9548,254.6912,254.7498,5778.0
2024-04-26 14:30:00,260.83,260.95,260.58,260.94,6715.0,254.6912,254.8084,254.4471,254.7986,6715.0
2024-04-26 14:40:00,260.86,261.08,260.83,261.08,3793.0,254.7205,254.9353,254.6912,254.9353,3793.0
2024-04-26 14:50:00,261.01,261.03,260.77,260.94,5768.0,254.867,254.8865,254.6326,254.7986,5768.0
2024-04-26 15:00:00,261.0,261.15,260.89,261.0,4651.0,254.8572,255.0037,254.7498,254.8572,4651.0
2024-04-26 15:10:00,261.04,261.09,260.94,260.97,2509.0,254.8962,254.9451,254.7986,254.8279,2509.0
2024-04-26 15:20:00,260.99,261.05,260.64,260.96,7011.0,254.8474,254.906,254.5057,254.8181,7011.0
2024-04-26 15:30:00,260.92,261.07,260.77,260.77,5136.0,254.7791,254.9255,254.6326,254.6326,5136.0
2024-04-26 15:40:00,260.73,260.84,260.55,260.71,10774.0,254.5935,254.701,254.4178,254.574,10774.0
2024-04-26 15:50:00,260.65,260.79,259.94,259.95,61580.0,254.5154,254.6521,253.8221,253.8319,61580.0
2024-04-29 09:30:00,260.36,261.02,260.36,260.75,9356.0,254.2322,254.8767,254.2322,254.6131,9356.0
2024-04-29 09:40:00,261.18,261.19,260.32,260.32,7220.0,255.0329,255.0427,254.1932,254.1932,7220.0
2024-04-29 09:50:00,260.29,260.43,259.65,259.65,4039.0,254.1639,254.3006,253.539,253.539,4039.0
2024-04-29 10:00:00,259.75,260.19,259.66,259.83,4835.0,253.6366,254.0662,253.5487,253.7147,4835.0
2024-04-29 10:10:00,259.93,260.45,259.91,260.01,5804.0,253.8124,254.3201,253.7928,253.8905,5804.0
2024-04-29 10:20:00,260.19,260.28,260.11,260.18,8972.0,254.0662,254.1541,253.9881,254.0565,8972.0
2024-04-29 10:30:00,260.23,260.24,259.91,260.21,6197.0,254.1053,254.1151,253.7928,254.0858,6197.0
2024-04-29 10:40:00,260.25,260.25,259.87,259.95,9920.0,254.1248,254.1248,253.7538,253.8319,9920.0
2024-04-29 10:50:00,260.0,260.0,259.65,259.65,2459.0,253.8807,253.8807,253.539,253.539,2459.0
2024-04-29 11:00:00,259.73,260.04,259.55,260.04,4012.0,253.6171,253.9198,253.4413,253.9198,4012.0
2024-04-29 11:10:00,259.74,259.9,259.74,259.8,2585.0,253.6268,253.7831,253.6268,253.6854,2585.0
2024-04-29 11:20:00,259.78,260.0,259.73,259.93,4519.0,253.6659,253.8807,253.6171,253.8124,4519.0
2024-04-29 11:30:00,259.75,259.92,259.62,259.62,2298.0,253.6366,253.8026,253.5097,253.5097,2298.0
2024-04-29 11:40:00,259.54,259.71,259.48,259.63,4830.0,253.4315,253.5975,253.373,253.5194,4830.0
2024-04-29 11:50:00,259.7,260.07,259.65,260.07,3738.0,253.5878,253.9491,253.539,253.9491,3738.0
2024-04-29 12:00:00,260.17,260.24,259.95,260.13,5879.0,254.0467,254.1151,253.8319,254.0077,5879.0
2024-04-29 12:10:00,260.11,260.24,259.89,260.24,2599.0,253.9881,254.1151,253.7733,254.1151,2599.0
2024-04-29 12:20:00,260.12,260.25,259.92,259.92,3523.0,253.9979,254.1248,253.8026,253.8026,3523.0
2024-04-29 12:30:00,260.08,260.25,260.08,260.09,3776.0,253.9588,254.1248,253.9588,253.9686,3776.0
2024-04-29 12:40:00,259.99,260.16,259.99,260.07,2856.0,253.871,254.037,253.871,253.9491,2856.0
2024-04-29 12:50:00,260.12,260.18,260.04,260.17,2465.0,253.9979,254.0565,253.9198,254.0467,2465.0
2024-04-29 13:00:00,260.13,260.46,260.12,260.42,2722.0,254.0077,254.3299,253.9979,254.2908,2722.0
2024-04-29 13:10:00,260.38,260.52,260.28,260.52,2714.0,254.2518,254.3885,254.1541,254.3885,2714.0
2024-04-29 13:20:00,260.6,260.74,260.53,260.68,4300.0,254.4666,254.6033,254.3982,254.5447,4300.0
2024-04-29 13:30:00,260.66,260.78,260.62,260.72,2928.0,254.5252,254.6424,254.4861,254.5838,2928.0
2024-04-29 13:40:00,260.73,260.73,260.51,260.68,4094.0,254.5935,254.5935,254.3787,254.5447,4094.0
2024-04-29 13:50:00,260.68,260.88,260.67,260.68,4196.0,254.5447,254.74,254.535,254.5447,4196.0
2024-04-29 14:00:00,260.64,260.99,260.64,260.97,4398.0,254.5057,254.8474,254.5057,254.8279,4398.0
2024-04-29 14:10:00,261.0,261.24,260.95,261.18,7054.0,254.8572,255.0915,254.8084,255.0329,7054.0
2024-04-29 14:20:00,261.27,261.27,261.01,261.07,5196.0,255.1208,255.1208,254.867,254.9255,5196.0
2024-04-29 14:30:00,261.14,261.41,260.83,261.38,11148.0,254.9939,255.2575,254.6912,255.2282,11148.0
2024-04-29 14:40:00,261.48,261.63,261.39,261.49,5606.0,255.3259,255.4724,255.238,255.3357,5606.0
2024-04-29 14:50:00,261.5,261.72,261.43,261.68,3457.0,255.3454,255.5602,255.2771,255.5212,3457.0
2024-04-29 15:00:00,261.58,261.58,260.97,261.1,5069.0,255.4235,255.4235,254.8279,254.9548,5069.0
2024-04-29 15:10:00,261.19,261.38,261.16,261.33,3503.0,255.0427,255.2282,255.0134,255.1794,3503.0
2024-04-29 15:20:00,261.3,261.46,261.27,261.37,8440.0,255.1501,255.3064,255.1208,255.2185,8440.0
2024-04-29 15:30:00,261.27,261.47,261.2,261.4,5383.0,255.1208,255.3161,255.0525,255.2478,5383.0
2024-04-29 15:40:00,261.35,261.64,261.2,261.2,7222.0,255.1989,255.4821,255.0525,255.0525,7222.0
2024-04-29 15:50:00,261.23,261.67,261.07,261.35,52933.0,255.0818,255.5114,254.9255,255.1989,52933.0
2024-04-30 09:30:00,260.18,260.24,256.6,256.89,29910.0,254.0565,254.1151,250.5607,250.8439,29910.0
2024-04-30 09:40:00,256.75,256.92,255.68,256.49,14688.0,250.7072,250.8732,249.6624,250.4533,14688.0
2024-04-30 09:50:00,256.63,256.91,255.91,256.16,7556.0,250.59,250.8634,249.887,250.1311,7556.0
2024-04-30 10:00:00,256.29,256.67,254.55,254.86,42862.0,250.258,250.6291,248.559,248.8617,42862.0
2024-04-30 10:10:00,254.8,255.09,254.43,254.79,30120.0,248.8031,249.0863,248.4418,248.7933,30120.0
2024-04-30 10:20:00,254.87,255.5,254.29,254.29,33662.0,248.8715,249.4866,248.3051,248.3051,33662.0
2024-04-30 10:30:00,254.12,255.1,254.0,254.98,27432.0,248.1391,249.096,248.0219,248.9789,27432.0
2024-04-30 10:40:00,254.97,256.0,254.91,255.98,15489.0,248.9691,249.9749,248.9105,249.9553,15489.0
2024-04-30 10:50:00,256.0,256.4,255.71,256.38,27908.0,249.9749,250.3654,249.6917,250.3459,27908.0
2024-04-30 11:00:00,256.35,256.56,255.54,255.76,15993.0,250.3166,250.5217,249.5257,249.7405,15993.0
2024-04-30 11:10:00,255.83,255.83,254.51,254.99,13145.0,249.8089,249.8089,248.5199,248.9886,13145.0
2024-04-30 11:20:00,255.0,255.51,254.84,255.26,14303.0,248.9984,249.4964,248.8422,249.2523,14303.0
2024-04-30 11:30:00,255.24,255.36,254.88,255.09,13561.0,249.2328,249.3499,248.8812,249.0863,13561.0
2024-04-30 11:40:00,255.21,255.43,255.0,255.4,12290.0,249.2035,249.4183,248.9984,249.389,12290.0
2024-04-30 11:50:00,255.41,255.51,254.96,255.11,13398.0,249.3988,249.4964,248.9593,249.1058,13398.0
2024-04-30 12:00:00,255.12,255.21,254.0,254.7,21064.0,249.1156,249.2035,248.0219,248.7055,21064.0
2024-04-30 12:10:00,254.85,255.12,254.29,254.37,14056.0,248.8519,249.1156,248.3051,248.3832,14056.0
2024-04-30 12:20:00,254.37,254.53,254.05,254.18,10810.0,248.3832,248.5395,248.0708,248.1977,10810.0
2024-04-30 12:30:00,254.17,254.17,253.49,253.59,14755.0,248.1879,248.1879,247.5239,247.6216,14755.0
2024-04-30 12:40:00,253.66,254.04,253.65,253.85,10710.0,247.6899,248.061,247.6802,247.8755,10710.0
2024-04-30 12:50:00,253.89,253.99,253.66,253.86,9391.0,247.9145,248.0122,247.6899,247.8852,9391.0
2024-04-30 13:00:00,253.8,254.08,253.57,253.99,11306.0,247.8266,248.1001,247.6021,248.0122,11306.0
2024-04-30 13:10:00,254.08,254.18,253.83,254.08,6902.0,248.1001,248.1977,247.8559,248.1001,6902.0
2024-04-30 13:20:00,254.11,254.45,253.98,254.19,12122.0,248.1293,248.4613,248.0024,248.2075,12122.0
2024-04-30 13:30:00,254.31,254.45,254.18,254.42,9579.0,248.3246,248.4613,248.1977,248.4321,9579.0
2024-04-30 13:40:00,254.44,254.79,254.2,254.27,20552.0,248.4516,248.7933,248.2172,248.2856,20552.0
2024-04-30 13:50:00,254.14,254.38,254.01,254.23,12206.0,248.1586,248.393,248.0317,248.2465,12206.0
2024-04-30 14:00:00,254.22,254.59,254.13,254.36,17493.0,248.2368,248.598,248.1489,248.3735,17493.0
2024-04-30 14:10:00,254.36,254.9,254.29,254.77,20926.0,248.3735,248.9008,248.3051,248.7738,20926.0
2024-04-30 14:20:00,254.76,254.76,254.25,254.45,10912.0,248.764,248.764,248.2661,248.4613,10912.0
2024-04-30 14:30:00,254.42,254.7,254.39,254.45,11516.0,248.4321,248.7055,248.4028,248.4613,11516.0
2024-04-30 14:40:00,254.54,254.97,254.47,254.96,14735.0,248.5492,248.9691,248.4809,248.9593,14735.0
2024-04-30 14:50:00,254.86,254.93,254.48,254.62,20162.0,248.8617,248.93,248.4906,248.6273,20162.0
2024-04-30 15:00:00,254.65,254.73,254.42,254.53,17091.0,248.6566,248.7348,248.4321,248.5395,17091.0
2024-04-30 15:10:00,254.55,254.7,253.78,253.89,19325.0,248.559,248.7055,247.8071,247.9145,19325.0
2024-04-30 15:20:00,253.94,254.44,253.76,254.33,23480.0,247.9633,248.4516,247.7876,248.3442,23480.0
2024-04-30 15:30:00,254.34,254.46,253.54,253.84,27533.0,248.3539,248.4711,247.5728,247.8657,27533.0
2024-04-30 15:40:00,253.89,254.06,253.36,253.7,38900.0,247.9145,248.0805,247.397,247.729,38900.0
2024-04-30 15:50:00,253.61,253.7,252.95,253.45,109844.0,247.6411,247.729,246.9966,247.4849,109844.0
2024-05-01 09:30:00,252.5,253.73,252.4,253.63,16406.0,246.5572,247.7583,246.4596,247.6606,16406.0
2024-05-01 09:40:00,253.5,253.72,252.54,253.71,10578.0,247.5337,247.7485,246.5963,247.7388,10578.0
2024-05-01 09:50:00,253.63,254.19,253.52,254.19,11820.0,247.6606,248.2075,247.5532,248.2075,11820.0
2024-05-01 10:00:00,254.29,254.96,254.24,254.73,8900.0,248.3051,248.9593,248.2563,248.7348,8900.0
2024-05-01 10:10:00,254.83,255.55,254.82,255.55,9097.0,248.8324,249.5355,248.8226,249.5355,9097.0
2024-05-01 10:20:00,255.51,255.94,255.43,255.94,14621.0,249.4964,249.9163,249.4183,249.9163,14621.0
2024-05-01 10:30:00,255.84,255.93,255.55,255.63,13001.0,249.8186,249.9065,249.5355,249.6136,13001.0
2024-05-01 10:40:00,255.57,255.86,255.02,255.08,12190.0,249.555,249.8382,249.0179,249.0765,12190.0
2024-05-01 10:50:00,255.07,255.16,254.75,255.12,11249.0,249.0668,249.1546,248.7543,249.1156,11249.0
2024-05-01 11:00:00,255.19,255.64,255.16,255.58,8109.0,249.1839,249.6233,249.1546,249.5647,8109.0
2024-05-01 11:10:00,255.59,255.59,255.02,255.12,8197.0,249.5745,249.5745,249.0179,249.1156,8197.0
2024-05-01 11:20:00,255.12,255.41,254.9,255.26,8872.0,249.1156,249.3988,248.9008,249.2523,8872.0
2024-05-01 11:30:00,255.25,255.58,255.09,255.41,8476.0,249.2425,249.5647,249.0863,249.3988,8476.0
2024-05-01 11:40:00,255.55,255.79,255.45,255.46,6981.0,249.5355,249.7698,249.4378,249.4476,6981.0
2024-05-01 11:50:00,255.62,256.0,255.23,256.0,10736.0,249.6038,249.9749,249.223,249.9749,10736.0
2024-05-01 12:00:00,256.0,256.29,255.87,256.17,9966.0,249.9749,250.258,249.8479,250.1409,9966.0
2024-05-01 12:10:00,256.17,256.43,256.05,256.3,8229.0,250.1409,250.3947,250.0237,250.2678,8229.0
2024-05-01 12:20:00,256.19,256.24,255.89,256.24,6952.0,250.1604,250.2092,249.8675,250.2092,6952.0
2024-05-01 12:30:00,256.18,256.18,255.57,255.64,8890.0,250.1506,250.1506,249.555,249.6233,8890.0
2024-05-01 12:40:00,255.71,256.09,255.64,256.09,7841.0,249.6917,250.0627,249.6233,250.0627,7841.0
2024-05-01 12:50:00,256.0,256.04,255.82,255.95,8602.0,249.9749,250.0139,249.7991,249.926,8602.0
2024-05-01 13:00:00,255.87,255.89,255.76,255.79,6180.0,249.8479,249.8675,249.7405,249.7698,6180.0
2024-05-01 13:10:00,255.76,256.08,255.69,255.97,10172.0,249.7405,250.053,249.6722,249.9456,10172.0
2024-05-01 13:20:00,256.11,256.13,255.92,256.02,6970.0,250.0823,250.1018,249.8967,249.9944,6970.0
2024-05-01 13:30:00,256.11,256.28,255.81,255.85,9836.0,250.0823,250.2483,249.7893,249.8284,9836.0
2024-05-01 13:40:00,255.85,256.47,255.82,256.04,13604.0,249.8284,250.4338,249.7991,250.0139,13604.0
2024-05-01 13:50:00,256.04,256.25,255.85,256.25,5381.0,250.0139,250.219,249.8284,250.219,5381.0
2024-05-01 14:00:00,256.25,256.74,255.9,256.05,7307.0,250.219,250.6974,249.8772,250.0237,7307.0
2024-05-01 14:10:00,255.99,256.24,255.88,256.22,6260.0,249.9651,250.2092,249.8577,250.1897,6260.0
2024-05-01 14:20:00,256.2,256.2,255.89,256.02,6714.0,250.1702,250.1702,249.8675,249.9944,6714.0
2024-05-01 14:30:00,256.17,256.57,255.74,256.54,7299.0,250.1409,250.5314,249.721,250.5022,7299.0
2024-05-01 14:40:00,256.44,256.95,256.34,256.92,9144.0,250.4045,250.9025,250.3069,250.8732,9144.0
2024-05-01 14:50:00,257.11,257.26,256.77,256.85,7894.0,251.0587,251.2052,250.7267,250.8049,7894.0
2024-05-01 15:00:00,256.95,257.02,256.37,256.41,10518.0,250.9025,250.9709,250.3362,250.3752,10518.0
2024-05-01 15:10:00,256.37,256.61,255.93,256.05,15242.0,250.3362,250.5705,249.9065,250.0237,15242.0
2024-05-01 15:20:00,255.95,256.45,255.84,256.08,9090.0,249.926,250.4143,249.8186,250.053,9090.0
2024-05-01 15:30:00,256.07,256.16,255.82,255.97,42344.0,250.0432,250.1311,249.7991,249.9456,42344.0
2024-05-01 15:40:00,255.97,256.08,255.35,255.46,27575.0,249.9456,250.053,249.3402,249.4476,27575.0
2024-05-01 15:50:00,255.46,255.52,253.87,253.95,70536.0,249.4476,249.5062,247.895,247.9731,70536.0
2024-05-02 09:30:00,254.36,255.09,253.7,254.38,6824.0,249.3608,250.0764,248.7138,249.3804,6824.0
2024-05-02 09:40:00,254.38,254.88,253.88,254.02,6253.0,249.3804,249.8706,248.8902,249.0275,6253.0
2024-05-02 09:50:00,254.02,254.37,253.84,254.22,4714.0,249.0275,249.3706,248.851,249.2235,4714.0
2024-05-02 10:00:00,254.36,254.42,253.95,254.05,9066.0,249.3608,249.4196,248.9588,249.0569,9066.0
2024-05-02 10:10:00,253.89,254.52,253.85,254.46,4229.0,248.9,249.5176,248.8608,249.4588,4229.0
2024-05-02 10:20:00,254.46,254.67,254.33,254.35,5313.0,249.4588,249.6647,249.3314,249.351,5313.0
2024-05-02 10:30:00,254.43,254.59,253.64,253.73,3710.0,249.4294,249.5863,248.6549,248.7432,3710.0
2024-05-02 10:40:00,253.74,254.01,253.39,253.94,6182.0,248.753,249.0177,248.4098,248.949,6182.0
2024-05-02 10:50:00,254.11,254.24,253.44,253.96,16873.0,249.1157,249.2431,248.4589,248.9686,16873.0
2024-05-02 11:00:00,253.85,254.0,253.77,253.86,6959.0,248.8608,249.0079,248.7824,248.8706,6959.0
2024-05-02 11:10:00,254.0,254.28,253.79,254.24,4145.0,249.0079,249.2824,248.802,249.2431,4145.0
2024-05-02 11:20:00,254.26,254.4,254.04,254.1,4501.0,249.2627,249.4,249.0471,249.1059,4501.0
2024-05-02 11:30:00,254.04,254.13,253.81,254.03,5232.0,249.0471,249.1353,248.8216,249.0373,5232.0
2024-05-02 11:40:00,254.04,254.52,254.03,254.37,10039.0,249.0471,249.5176,249.0373,249.3706,10039.0
2024-05-02 11:50:00,254.41,254.58,254.33,254.51,6979.0,249.4098,249.5765,249.3314,249.5078,6979.0
2024-05-02 12:00:00,254.48,254.76,254.25,254.76,14634.0,249.4784,249.7529,249.2529,249.7529,14634.0
2024-05-02 12:10:00,254.86,254.87,254.25,254.26,5664.0,249.851,249.8608,249.2529,249.2627,5664.0
2024-05-02 12:20:00,254.34,254.68,254.29,254.54,6378.0,249.3412,249.6745,249.2922,249.5372,6378.0
2024-05-02 12:30:00,254.51,254.65,254.36,254.65,13841.0,249.5078,249.6451,249.3608,249.6451,13841.0
2024-05-02 12:40:00,254.6,254.92,254.54,254.66,5965.0,249.5961,249.9098,249.5372,249.6549,5965.0
2024-05-02 12:50:00,254.72,255.01,254.62,254.74,6727.0,249.7137,249.998,249.6157,249.7333,6727.0
2024-05-02 13:00:00,254.7,254.88,254.6,254.88,5816.0,249.6941,249.8706,249.5961,249.8706,5816.0
2024-05-02 13:10:00,254.89,255.26,254.85,255.08,8047.0,249.8804,250.2431,249.8411,250.0666,8047.0
2024-05-02 13:20:00,255.05,255.46,255.02,255.38,6076.0,250.0372,250.4392,250.0078,250.3607,6076.0
2024-05-02 13:30:00,255.46,255.46,255.13,255.34,2425.0,250.4392,250.4392,250.1156,250.3215,2425.0
2024-05-02 13:40:00,255.41,255.42,255.28,255.35,3013.0,250.3901,250.3999,250.2627,250.3313,3013.0
2024-05-02 13:50:00,255.35,255.62,255.31,255.51,5322.0,250.3313,250.596,250.2921,250.4882,5322.0
2024-05-02 14:00:00,255.55,255.7,255.44,255.52,5294.0,250.5274,250.6744,250.4196,250.498,5294.0
2024-05-02 14:10:00,255.56,255.59,255.41,255.57,6399.0,250.5372,250.5666,250.3901,250.547,6399.0
2024-05-02 14:20:00,255.5,255.53,254.85,255.12,17602.0,250.4784,250.5078,249.8411,250.1058,17602.0
2024-05-02 14:30:00,255.18,255.26,254.88,254.91,5610.0,250.1647,250.2431,249.8706,249.9,5610.0
2024-05-02 14:40:00,254.96,255.17,254.89,255.13,3554.0,249.949,250.1549,249.8804,250.1156,3554.0
2024-05-02 14:50:00,255.15,255.18,255.01,255.03,7510.0,250.1353,250.1647,249.998,250.0176,7510.0
2024-05-02 15:00:00,255.16,255.21,254.88,255.21,7936.0,250.1451,250.1941,249.8706,250.1941,7936.0
2024-05-02 15:10:00,255.22,255.39,254.95,255.06,7408.0,250.2039,250.3705,249.9392,250.047,7408.0
2024-05-02 15:20:00,255.11,255.29,255.08,255.12,5916.0,250.096,250.2725,250.0666,250.1058,5916.0
2024-05-02 15:30:00,255.05,255.07,254.56,254.77,20305.0,250.0372,250.0568,249.5568,249.7627,20305.0
2024-05-02 15:40:00,254.78,254.78,253.98,253.98,12466.0,249.7725,249.7725,248.9882,248.9882,12466.0
2024-05-02 15:50:00,253.94,254.31,253.79,254.08,41486.0,248.949,249.3118,248.802,249.0863,41486.0
2024-05-03 09:30:00,255.0,256.41,254.34,254.9,6448.0,249.9882,251.3705,249.3412,249.8902,6448.0
2024-05-03 09:40:00,255.36,255.72,255.06,255.57,2229.0,250.3411,250.694,250.047,250.547,2229.0
2024-05-03 09:50:00,255.67,256.24,255.36,256.12,10065.0,250.645,251.2038,250.3411,251.0862,10065.0
2024-05-03 10:00:00,256.15,256.15,254.53,254.57,4576.0,251.1156,251.1156,249.5274,249.5667,4576.0
2024-05-03 10:10:00,254.42,254.42,254.09,254.23,1367.0,249.4196,249.4196,249.0961,249.2333,1367.0
2024-05-03 10:20:00,254.24,254.24,253.51,254.22,9280.0,249.2431,249.2431,248.5275,249.2235,9280.0
2024-05-03 10:30:00,254.21,254.39,253.94,254.03,2500.0,249.2137,249.3902,248.949,249.0373,2500.0
2024-05-03 10:40:00,254.13,254.38,253.8,253.94,4289.0,249.1353,249.3804,248.8118,248.949,4289.0
2024-05-03 10:50:00,253.83,254.5,253.83,254.09,4920.0,248.8412,249.498,248.8412,249.0961,4920.0
2024-05-03 11:00:00,254.08,254.47,254.07,254.26,2301.0,249.0863,249.4686,249.0765,249.2627,2301.0
2024-05-03 11:10:00,254.08,254.39,254.08,254.16,3492.0,249.0863,249.3902,249.0863,249.1647,3492.0
2024-05-03 11:20:00,254.11,254.48,253.99,254.25,2758.0,249.1157,249.4784,248.9981,249.2529,2758.0
2024-05-03 11:30:00,254.28,254.33,254.15,254.23,1137.0,249.2824,249.3314,249.1549,249.2333,1137.0
2024-05-03 11:40:00,254.2,254.26,254.19,254.25,828.0,249.2039,249.2627,249.1941,249.2529,828.0
2024-05-03 11:50:00,254.16,254.88,254.07,254.62,10826.0,249.1647,249.8706,249.0765,249.6157,10826.0
2024-05-03 12:00:00,254.59,255.0,254.59,254.9,1542.0,249.5863,249.9882,249.5863,249.8902,1542.0
2024-05-03 12:10:00,254.9,255.02,254.87,255.01,3020.0,249.8902,250.0078,249.8608,249.998,3020.0
2024-05-03 12:20:00,255.11,255.47,254.97,255.21,4344.0,250.096,250.449,249.9588,250.1941,4344.0
2024-05-03 12:30:00,255.41,255.41,254.88,255.14,3302.0,250.3901,250.3901,249.8706,250.1254,3302.0
2024-05-03 12:40:00,255.23,255.38,255.15,255.27,3416.0,250.2137,250.3607,250.1353,250.2529,3416.0
2024-05-03 12:50:00,255.37,255.37,255.03,255.03,2137.0,250.3509,250.3509,250.0176,250.0176,2137.0
2024-05-03 13:00:00,255.22,255.22,254.92,254.93,1115.0,250.2039,250.2039,249.9098,249.9196,1115.0
2024-05-03 13:10:00,255.02,255.35,255.02,255.35,3372.0,250.0078,250.3313,250.0078,250.3313,3372.0
2024-05-03 13:20:00,255.34,255.42,255.22,255.36,2409.0,250.3215,250.3999,250.2039,250.3411,2409.0
2024-05-03 13:30:00,255.38,255.61,255.29,255.61,1600.0,250.3607,250.5862,250.2725,250.5862,1600.0
2024-05-03 13:40:00,255.66,255.9,255.58,255.82,2360.0,250.6352,250.8705,250.5568,250.7921,2360.0
2024-05-03 13:50:00,255.82,256.07,255.58,256.02,4659.0,250.7921,251.0372,250.5568,250.9882,4659.0
2024-05-03 14:00:00,256.05,256.2,255.89,255.97,6858.0,251.0176,251.1646,250.8607,250.9391,6858.0
2024-05-03 14:10:00,255.97,256.1,255.78,255.89,4037.0,250.9391,251.0666,250.7529,250.8607,4037.0
2024-05-03 14:20:00,255.9,256.17,255.86,255.86,6950.0,250.8705,251.1352,250.8313,250.8313,6950.0
2024-05-03 14:30:00,255.85,255.91,255.73,255.89,4621.0,250.8215,250.8803,250.7039,250.8607,4621.0
2024-05-03 14:40:00,255.71,255.99,255.59,255.83,3317.0,250.6842,250.9587,250.5666,250.8019,3317.0
2024-05-03 14:50:00,255.85,255.97,255.82,255.87,4246.0,250.8215,250.9391,250.7921,250.8411,4246.0
2024-05-03 15:00:00,255.87,256.14,255.79,256.04,4133.0,250.8411,251.1058,250.7627,251.0078,4133.0
2024-05-03 15:10:00,256.09,256.09,255.81,255.91,4489.0,251.0568,251.0568,250.7823,250.8803,4489.0
2024-05-03 15:20:00,255.98,256.16,255.88,256.1,6666.0,250.9489,251.1254,250.8509,251.0666,6666.0
2024-05-03 15:30:00,256.15,256.42,255.87,256.31,10241.0,251.1156,251.3803,250.8411,251.2725,10241.0
2024-05-03 15:40:00,256.24,256.45,256.12,256.12,13820.0,251.2038,251.4097,251.0862,251.0862,13820.0
2024-05-03 15:50:00,256.07,256.62,255.84,256.08,51204.0,251.0372,251.5764,250.8117,251.047,51204.0
2024-05-06 09:30:00,257.54,257.54,256.08,257.43,8039.0,252.4783,252.4783,251.047,252.3704,8039.0
2024-05-06 09:40:00,257.2,258.38,257.13,257.63,7970.0,252.145,253.3018,252.0763,252.5665,7970.0
2024-05-06 09:50:00,257.7,258.12,257.45,257.7,5292.0,252.6351,253.0469,252.39,252.6351,5292.0
2024-05-06 10:00:00,257.67,257.67,257.26,257.41,8669.0,252.6057,252.6057,252.2038,252.3508,8669.0
2024-05-06 10:10:00,257.41,257.75,257.09,257.1,6607.0,252.3508,252.6842,252.0371,252.0469,6607.0
2024-05-06 10:20:00,257.0,257.0,255.7,255.73,9974.0,251.9489,251.9489,250.6744,250.7039,9974.0
2024-05-06 10:30:00,255.74,255.85,255.58,255.7,3870.0,250.7137,250.8215,250.5568,250.6744,3870.0
2024-05-06 10:40:00,255.5,255.95,255.48,255.87,2708.0,250.4784,250.9195,250.4588,250.8411,2708.0
2024-05-06 10:50:00,255.88,256.3,255.88,255.97,3331.0,250.8509,251.2626,250.8509,250.9391,3331.0
2024-05-06 11:00:00,255.98,256.08,255.67,256.08,2600.0,250.9489,251.047,250.645,251.047,2600.0
2024-05-06 11:10:00,256.15,256.52,255.94,256.31,7332.0,251.1156,251.4783,250.9097,251.2725,7332.0
2024-05-06 11:20:00,256.27,256.36,256.0,256.08,2951.0,251.2332,251.3215,250.9685,251.047,2951.0
2024-05-06 11:30:00,255.86,256.25,255.82,255.82,7822.0,250.8313,251.2136,250.7921,250.7921,7822.0
2024-05-06 11:40:00,255.75,256.02,255.6,256.02,16378.0,250.7235,250.9882,250.5764,250.9882,16378.0
2024-05-06 11:50:00,256.03,256.46,256.03,256.31,3206.0,250.998,251.4195,250.998,251.2725,3206.0
2024-05-06 12:00:00,256.42,256.42,256.27,256.28,2096.0,251.3803,251.3803,251.2332,251.243,2096.0
2024-05-06 12:10:00,256.37,256.45,256.23,256.31,4961.0,251.3313,251.4097,251.194,251.2725,4961.0
2024-05-06 12:20:00,256.31,256.39,256.11,256.39,4612.0,251.2725,251.3509,251.0764,251.3509,4612.0
2024-05-06 12:30:00,256.39,256.93,256.39,256.66,4059.0,251.3509,251.8803,251.3509,251.6156,4059.0
2024-05-06 12:40:00,256.74,257.08,256.71,256.99,4691.0,251.694,252.0273,251.6646,251.9391,4691.0
2024-05-06 12:50:00,257.01,257.03,256.7,256.92,3276.0,251.9587,251.9783,251.6548,251.8705,3276.0
2024-05-06 13:00:00,257.02,257.02,256.72,256.75,3727.0,251.9685,251.9685,251.6744,251.7038,3727.0
2024-05-06 13:10:00,256.74,256.85,256.68,256.85,2922.0,251.694,251.8018,251.6352,251.8018,2922.0
2024-05-06 13:20:00,256.84,257.22,256.79,257.06,2926.0,251.792,252.1646,251.743,252.0077,2926.0
2024-05-06 13:30:00,257.01,257.11,256.8,256.82,3208.0,251.9587,252.0567,251.7528,251.7724,3208.0
2024-05-06 13:40:00,256.76,256.76,256.45,256.58,4445.0,251.7136,251.7136,251.4097,251.5371,4445.0
2024-05-06 13:50:00,256.63,256.96,256.58,256.68,3330.0,251.5862,251.9097,251.5371,251.6352,3330.0
2024-05-06 14:00:00,256.67,256.83,256.62,256.74,5649.0,251.6254,251.7822,251.5764,251.694,5649.0
2024-05-06 14:10:00,256.78,256.87,256.57,256.57,5463.0,251.7332,251.8214,251.5273,251.5273,5463.0
2024-05-06 14:20:00,256.54,256.69,256.33,256.41,4663.0,251.4979,251.645,251.2921,251.3705,4663.0
2024-05-06 14:30:00,256.36,256.77,256.36,256.67,3618.0,251.3215,251.7234,251.3215,251.6254,3618.0
2024-05-06 14:40:00,256.61,256.8,256.48,256.76,3330.0,251.5666,251.7528,251.4391,251.7136,3330.0
2024-05-06 14:50:00,256.83,256.91,256.73,256.79,3871.0,251.7822,251.8607,251.6842,251.743,3871.0
2024-05-06 15:00:00,256.8,256.86,256.54,256.76,11459.0,251.7528,251.8116,251.4979,251.7136,11459.0
2024-05-06 15:10:00,256.82,257.17,256.81,257.17,8407.0,251.7724,252.1156,251.7626,252.1156,8407.0
2024-05-06 15:20:00,257.06,257.08,256.36,256.36,9465.0,252.0077,252.0273,251.3215,251.3215,9465.0
2024-05-06 15:30:00,256.38,256.69,256.33,256.62,8514.0,251.3411,251.645,251.2921,251.5764,8514.0
2024-05-06 15:40:00,256.57,256.9,256.27,256.9,13652.0,251.5273,251.8509,251.2332,251.8509,13652.0
2024-05-06 15:50:00,256.85,257.42,256.57,257.35,60557.0,251.8018,252.3606,251.5273,252.292,60557.0
2024-05-07 09:30:00,259.65,259.65,258.01,259.62,7226.0,254.5468,254.5468,252.939,254.5174,7226.0
2024-05-07 09:40:00,259.93,260.62,259.35,259.72,6698.0,254.8213,255.4977,254.2527,254.6154,6698.0
2024-05-07 09:50:00,259.67,259.98,259.31,259.69,4602.0,254.5664,254.8703,254.2135,254.586,4602.0
2024-05-07 10:00:00,259.6,259.9,259.24,259.24,7214.0,254.4978,254.7919,254.1449,254.1449,7214.0
2024-05-07 10:10:00,259.23,259.42,258.67,258.98,2984.0,254.1351,254.3213,253.5861,253.89,2984.0
2024-05-07 10:20:00,258.91,259.07,258.57,258.97,5402.0,253.8214,253.9782,253.488,253.8802,5402.0
2024-05-07 10:30:00,258.85,259.04,258.82,258.82,2077.0,253.7625,253.9488,253.7331,253.7331,2077.0
2024-05-07 10:40:00,258.8,258.84,258.32,258.53,3428.0,253.7135,253.7527,253.2429,253.4488,3428.0
2024-05-07 10:50:00,258.45,258.75,258.38,258.58,2335.0,253.3704,253.6645,253.3018,253.4978,2335.0
2024-05-07 11:00:00,258.62,258.78,258.16,258.17,3408.0,253.5371,253.6939,253.0861,253.0959,3408.0
2024-05-07 11:10:00,258.1,258.38,257.93,257.94,2710.0,253.0273,253.3018,252.8606,252.8704,2710.0
2024-05-07 11:20:00,257.82,257.92,257.66,257.84,2979.0,252.7528,252.8508,252.5959,252.7724,2979.0
2024-05-07 11:30:00,257.65,257.9,257.48,257.5,3079.0,252.5861,252.8312,252.4195,252.4391,3079.0
2024-05-07 11:40:00,257.56,257.62,257.36,257.44,2073.0,252.4979,252.5567,252.3018,252.3802,2073.0
2024-05-07 11:50:00,257.42,257.63,257.18,257.19,3503.0,252.3606,252.5665,252.1254,252.1352,3503.0
2024-05-07 12:00:00,257.21,257.21,256.66,256.69,12026.0,252.1548,252.1548,251.6156,251.645,12026.0
2024-05-07 12:10:00,256.74,256.82,256.61,256.66,12325.0,251.694,251.7724,251.5666,251.6156,12325.0
2024-05-07 12:20:00,256.76,256.76,256.57,256.67,2744.0,251.7136,251.7136,251.5273,251.6254,2744.0
2024-05-07 12:30:00,256.6,257.17,256.52,257.07,10616.0,251.5568,252.1156,251.4783,252.0175,10616.0
2024-05-07 12:40:00,256.99,257.1,256.88,257.0,2165.0,251.9391,252.0469,251.8313,251.9489,2165.0
2024-05-07 12:50:00,256.92,256.96,256.87,256.93,2119.0,251.8705,251.9097,251.8214,251.8803,2119.0
2024-05-07 13:00:00,256.92,256.99,256.91,256.95,1758.0,251.8705,251.9391,251.8607,251.8999,1758.0
2024-05-07 13:10:00,256.99,257.03,256.85,257.03,4119.0,251.9391,251.9783,251.8018,251.9783,4119.0
2024-05-07 13:20:00,256.99,257.31,256.99,257.2,1810.0,251.9391,252.2528,251.9391,252.145,1810.0
2024-05-07 13:30:00,257.18,257.28,257.05,257.09,1502.0,252.1254,252.2234,251.9979,252.0371,1502.0
2024-05-07 13:40:00,257.09,257.33,257.06,257.08,6260.0,252.0371,252.2724,252.0077,252.0273,6260.0
2024-05-07 13:50:00,257.04,257.18,256.83,256.92,9271.0,251.9881,252.1254,251.7822,251.8705,9271.0
2024-05-07 14:00:00,256.93,257.0,256.85,256.99,3805.0,251.8803,251.9489,251.8018,251.9391,3805.0
2024-05-07 14:10:00,256.93,257.12,256.87,256.98,4930.0,251.8803,252.0665,251.8214,251.9293,4930.0
2024-05-07 14:20:00,257.03,257.23,256.96,257.19,9449.0,251.9783,252.1744,251.9097,252.1352,9449.0
2024-05-07 14:30:00,257.19,257.53,257.14,257.23,11646.0,252.1352,252.4685,252.0861,252.1744,11646.0
2024-05-07 14:40:00,257.23,257.38,257.12,257.22,6466.0,252.1744,252.3214,252.0665,252.1646,6466.0
2024-05-07 14:50:00,257.26,257.76,257.2,257.7,3037.0,252.2038,252.694,252.145,252.6351,3037.0
2024-05-07 15:00:00,257.73,257.87,257.73,257.85,2595.0,252.6645,252.8018,252.6645,252.7822,2595.0
2024-05-07 15:10:00,257.82,257.91,257.46,257.46,9987.0,252.7528,252.841,252.3999,252.3999,9987.0
2024-05-07 15:20:00,257.46,257.87,257.46,257.87,6326.0,252.3999,252.8018,252.3999,252.8018,6326.0
2024-05-07 15:30:00,257.89,258.15,257.89,257.99,4281.0,252.8214,253.0763,252.8214,252.9194,4281.0
2024-05-07 15:40:00,258.04,258.27,257.94,258.19,7700.0,252.9685,253.1939,252.8704,253.1155,7700.0
2024-05-07 15:50:00,258.27,258.71,258.23,258.47,50530.0,253.1939,253.6253,253.1547,253.39,50530.0
2024-05-08 09:30:00,258.87,259.8,258.07,259.44,8315.0,253.7821,254.6939,252.9979,254.3409,8315.0
2024-05-08 09:40:00,258.98,259.73,258.94,258.94,3993.0,253.89,254.6252,253.8508,253.8508,3993.0
2024-05-08 09:50:00,259.0,259.47,258.98,258.98,1000.0,253.9096,254.3703,253.89,253.89,1000.0
2024-05-08 10:00:00,258.91,258.92,258.1,258.1,2208.0,253.8214,253.8312,253.0273,253.0273,2208.0
2024-05-08 10:10:00,258.24,258.64,258.24,258.58,1648.0,253.1645,253.5567,253.1645,253.4978,1648.0
2024-05-08 10:20:00,258.6,258.78,258.52,258.52,400.0,253.5174,253.6939,253.439,253.439,400.0
2024-05-08 10:30:00,258.63,258.63,258.35,258.47,2321.0,253.5469,253.5469,253.2724,253.39,2321.0
2024-05-08 10:40:00,258.37,258.37,258.09,258.17,700.0,253.292,253.292,253.0175,253.0959,700.0
2024-05-08 10:50:00,258.14,258.36,258.14,258.36,1448.0,253.0665,253.2822,253.0665,253.2822,1448.0
2024-05-08 11:00:00,258.25,258.5,258.25,258.42,1976.0,253.1743,253.4194,253.1743,253.341,1976.0
2024-05-08 11:10:00,258.59,258.6,258.23,258.44,7631.0,253.5076,253.5174,253.1547,253.3606,7631.0
2024-05-08 11:20:00,258.41,258.74,258.41,258.57,1962.0,253.3312,253.6547,253.3312,253.488,1962.0
2024-05-08 11:30:00,258.62,258.86,258.62,258.86,742.0,253.5371,253.7723,253.5371,253.7723,742.0
2024-05-08 11:40:00,258.93,258.93,258.79,258.91,500.0,253.841,253.841,253.7037,253.8214,500.0
2024-05-08 11:50:00,258.77,258.8,258.62,258.8,1440.0,253.6841,253.7135,253.5371,253.7135,1440.0
2024-05-08 12:00:00,258.82,258.94,258.58,258.65,1627.0,253.7331,253.8508,253.4978,253.5665,1627.0
2024-05-08 12:10:00,258.71,258.71,258.61,258.63,466.0,253.6253,253.6253,253.5272,253.5469,466.0
2024-05-08 12:20:00,258.54,258.55,258.53,258.53,480.0,253.4586,253.4684,253.4488,253.4488,480.0
2024-05-08 12:30:00,258.61,258.75,258.42,258.75,2958.0,253.5272,253.6645,253.341,253.6645,2958.0
2024-05-08 12:40:00,258.79,258.82,258.71,258.72,1703.0,253.7037,253.7331,253.6253,253.6351,1703.0
2024-05-08 12:50:00,258.66,258.68,258.62,258.68,500.0,253.5763,253.5959,253.5371,253.5959,500.0
2024-05-08 13:00:00,258.65,258.78,258.64,258.78,502.0,253.5665,253.6939,253.5567,253.6939,502.0
2024-05-08 13:10:00,258.71,258.77,258.51,258.62,3545.0,253.6253,253.6841,253.4292,253.5371,3545.0
2024-05-08 13:20:00,258.67,258.68,258.47,258.47,2009.0,253.5861,253.5959,253.39,253.39,2009.0
2024-05-08 13:30:00,258.51,258.56,258.43,258.51,1446.0,253.4292,253.4782,253.3508,253.4292,1446.0
2024-05-08 13:40:00,258.54,258.8,258.45,258.57,2642.0,253.4586,253.7135,253.3704,253.488,2642.0
2024-05-08 13:50:00,258.57,258.58,257.77,258.06,15616.0,253.488,253.4978,252.7038,252.9881,15616.0
2024-05-08 14:00:00,258.37,258.61,258.3,258.61,6462.0,253.292,253.5272,253.2233,253.5272,6462.0
2024-05-08 14:10:00,258.55,258.58,258.3,258.37,2524.0,253.4684,253.4978,253.2233,253.292,2524.0
2024-05-08 14:20:00,258.45,258.45,258.17,258.28,3717.0,253.3704,253.3704,253.0959,253.2037,3717.0
2024-05-08 14:30:00,258.2,258.27,257.74,257.81,4719.0,253.1253,253.1939,252.6743,252.743,4719.0
2024-05-08 14:40:00,257.87,258.12,257.75,258.02,11513.0,252.8018,253.0469,252.6842,252.9488,11513.0
2024-05-08 14:50:00,258.07,258.07,257.78,257.78,2636.0,252.9979,252.9979,252.7136,252.7136,2636.0
2024-05-08 15:00:00,257.8,258.05,257.76,258.05,1324.0,252.7332,252.9783,252.694,252.9783,1324.0
2024-05-08 15:10:00,258.1,258.31,258.1,258.3,2440.0,253.0273,253.2331,253.0273,253.2233,2440.0
2024-05-08 15:20:00,258.32,258.5,258.32,258.41,3258.0,253.2429,253.4194,253.2429,253.3312,3258.0
2024-05-08 15:30:00,258.43,258.51,258.3,258.34,5495.0,253.3508,253.4292,253.2233,253.2626,5495.0
2024-05-08 15:40:00,258.34,258.37,258.2,258.2,3689.0,253.2626,253.292,253.1253,253.1253,3689.0
2024-05-08 15:50:00,258.23,258.41,257.82,258.36,31659.0,253.1547,253.3312,252.7528,253.2822,31659.0
2024-05-09 09:30:00,258.6,259.75,258.56,258.6,6821.0,253.5174,254.6448,253.4782,253.5174,6821.0
2024-05-09 09:40:00,259.62,259.62,259.62,259.62,100.0,254.5174,254.5174,254.5174,254.5174,100.0
2024-05-09 09:50:00,259.31,259.72,259.25,259.32,1927.0,254.2135,254.6154,254.1547,254.2233,1927.0
2024-05-09 10:00:00,259.83,260.22,259.82,260.15,7574.0,254.7233,255.1056,254.7135,255.037,7574.0
2024-05-09 10:10:00,259.93,260.36,259.91,260.29,4351.0,254.8213,255.2429,254.8017,255.1742,4351.0
2024-05-09 10:20:00,260.22,260.66,260.18,260.29,2269.0,255.1056,255.537,255.0664,255.1742,2269.0
2024-05-09 10:30:00,260.32,260.46,260.16,260.25,1740.0,255.2036,255.3409,255.0468,255.135,1740.0
2024-05-09 10:40:00,260.34,260.34,259.82,259.84,8438.0,255.2232,255.2232,254.7135,254.7331,8438.0
2024-05-09 10:50:00,259.95,260.08,259.86,259.86,5724.0,254.8409,254.9684,254.7527,254.7527,5724.0
2024-05-09 11:00:00,260.01,260.44,260.0,260.18,9788.0,254.8997,255.3213,254.8899,255.0664,9788.0
2024-05-09 11:10:00,260.2,260.27,260.16,260.19,1319.0,255.086,255.1546,255.0468,255.0762,1319.0
2024-05-09 11:20:00,260.18,260.18,260.01,260.13,3460.0,255.0664,255.0664,254.8997,255.0174,3460.0
2024-05-09 11:30:00,260.04,260.31,260.04,260.31,1198.0,254.9291,255.1938,254.9291,255.1938,1198.0
2024-05-09 11:40:00,260.4,260.44,260.12,260.32,1989.0,255.2821,255.3213,255.0076,255.2036,1989.0
2024-05-09 11:50:00,260.43,260.7,260.43,260.68,914.0,255.3115,255.5762,255.3115,255.5566,914.0
2024-05-09 12:00:00,260.79,261.16,260.76,261.14,1850.0,255.6644,256.0271,255.635,256.0075,1850.0
2024-05-09 12:10:00,260.99,261.22,260.94,261.0,2376.0,255.8605,256.086,255.8115,255.8703,2376.0
2024-05-09 12:20:00,260.99,260.99,260.85,260.88,600.0,255.8605,255.8605,255.7232,255.7526,600.0
2024-05-09 12:30:00,260.81,260.96,260.58,260.82,6656.0,255.684,255.8311,255.4585,255.6938,6656.0
2024-05-09 12:40:00,260.9,260.9,260.68,260.78,2917.0,255.7722,255.7722,255.5566,255.6546,2917.0
2024-05-09 12:50:00,260.74,261.04,260.71,260.93,4266.0,255.6154,255.9095,255.586,255.8017,4266.0
2024-05-09 13:00:00,261.22,261.22,260.99,261.06,1900.0,256.086,256.086,255.8605,255.9291,1900.0
2024-05-09 13:10:00,261.0,261.16,260.89,261.15,1660.0,255.8703,256.0271,255.7624,256.0173,1660.0
2024-05-09 13:20:00,261.07,261.13,261.01,261.06,2612.0,255.9389,255.9977,255.8801,255.9291,2612.0
2024-05-09 13:30:00,261.01,261.07,261.0,261.0,929.0,255.8801,255.9389,255.8703,255.8703,929.0
2024-05-09 13:40:00,260.96,261.02,260.78,260.85,1412.0,255.8311,255.8899,255.6546,255.7232,1412.0
2024-05-09 13:50:00,260.8,260.85,260.55,260.58,2595.0,255.6742,255.7232,255.4291,255.4585,2595.0
2024-05-09 14:00:00,260.56,260.57,260.45,260.55,909.0,255.4389,255.4487,255.3311,255.4291,909.0
2024-05-09 14:10:00,260.64,260.64,260.42,260.45,2963.0,255.5174,255.5174,255.3017,255.3311,2963.0
2024-05-09 14:20:00,260.45,260.54,260.31,260.53,9933.0,255.3311,255.4193,255.1938,255.4095,9933.0
2024-05-09 14:30:00,260.68,260.7,260.55,260.6,1239.0,255.5566,255.5762,255.4291,255.4781,1239.0
2024-05-09 14:40:00,260.53,260.54,260.34,260.34,2564.0,255.4095,255.4193,255.2232,255.2232,2564.0
2024-05-09 14:50:00,260.36,260.47,260.32,260.47,4004.0,255.2429,255.3507,255.2036,255.3507,4004.0
2024-05-09 15:00:00,260.51,260.55,260.31,260.4,2790.0,255.3899,255.4291,255.1938,255.2821,2790.0
2024-05-09 15:10:00,260.39,260.48,260.3,260.42,8608.0,255.2723,255.3605,255.184,255.3017,8608.0
2024-05-09 15:20:00,260.42,260.49,260.33,260.49,5025.0,255.3017,255.3703,255.2134,255.3703,5025.0
2024-05-09 15:30:00,260.46,260.57,260.24,260.29,6669.0,255.3409,255.4487,255.1252,255.1742,6669.0
2024-05-09 15:40:00,260.2,260.42,260.14,260.38,10802.0,255.086,255.3017,255.0272,255.2625,10802.0
2024-05-09 15:50:00,260.37,260.72,260.22,260.67,39177.0,255.2527,255.5958,255.1056,255.5468,39177.0
2024-05-10 09:30:00,260.89,261.94,260.42,261.55,9466.0,255.7624,256.7918,255.3017,256.4095,9466.0
2024-05-10 09:40:00,261.24,261.53,260.9,260.9,2566.0,256.1056,256.3899,255.7722,255.7722,2566.0
2024-05-10 09:50:00,261.25,261.37,260.99,261.11,3103.0,256.1154,256.233,255.8605,255.9781,3103.0
2024-05-10 10:00:00,260.97,260.97,260.21,260.58,5579.0,255.8409,255.8409,255.0958,255.4585,5579.0
2024-05-10 10:10:00,260.79,261.07,260.61,260.61,2146.0,255.6644,255.9389,255.4879,255.4879,2146.0
2024-05-10 10:20:00,260.8,261.36,260.51,261.36,4564.0,255.6742,256.2232,255.3899,256.2232,4564.0
2024-05-10 10:30:00,261.4,261.5,261.11,261.5,5608.0,256.2624,256.3604,255.9781,256.3604,5608.0
2024-05-10 10:40:00,261.4,261.46,260.88,261.03,8678.0,256.2624,256.3212,255.7526,255.8997,8678.0
2024-05-10 10:50:00,261.03,261.03,260.74,260.86,2668.0,255.8997,255.8997,255.6154,255.733,2668.0
2024-05-10 11:00:00,260.88,261.21,260.86,261.21,7956.0,255.7526,256.0761,255.733,256.0761,7956.0
2024-05-10 11:10:00,261.09,261.26,260.95,260.95,2766.0,255.9585,256.1252,255.8213,255.8213,2766.0
2024-05-10 11:20:00,260.91,261.06,260.84,261.06,4536.0,255.782,255.9291,255.7134,255.9291,4536.0
2024-05-10 11:30:00,261.01,261.15,260.89,261.14,3524.0,255.8801,256.0173,255.7624,256.0075,3524.0
2024-05-10 11:40:00,261.22,261.81,261.2,261.74,6822.0,256.086,256.6644,256.0663,256.5957,6822.0
2024-05-10 11:50:00,261.75,261.98,261.71,261.86,5304.0,256.6055,256.831,256.5663,256.7134,5304.0
2024-05-10 12:00:00,261.86,261.87,261.63,261.64,4183.0,256.7134,256.7232,256.4879,256.4977,4183.0
2024-05-10 12:10:00,261.64,261.66,261.49,261.49,2965.0,256.4977,256.5173,256.3506,256.3506,2965.0
2024-05-10 12:20:00,261.56,261.68,261.34,261.34,2051.0,256.4193,256.5369,256.2036,256.2036,2051.0
2024-05-10 12:30:00,261.41,261.75,261.4,261.71,4577.0,256.2722,256.6055,256.2624,256.5663,4577.0
2024-05-10 12:40:00,261.71,261.76,261.63,261.72,3236.0,256.5663,256.6153,256.4879,256.5761,3236.0
2024-05-10 12:50:00,261.81,261.85,261.54,261.54,3182.0,256.6644,256.7036,256.3997,256.3997,3182.0
2024-05-10 13:00:00,261.68,261.74,261.53,261.74,700.0,256.5369,256.5957,256.3899,256.5957,700.0
2024-05-10 13:10:00,261.65,261.65,261.44,261.63,4397.0,256.5075,256.5075,256.3016,256.4879,4397.0
2024-05-10 13:20:00,261.52,261.52,261.28,261.3,1563.0,256.3801,256.3801,256.1448,256.1644,1563.0
2024-05-10 13:30:00,261.3,261.37,261.3,261.37,400.0,256.1644,256.233,256.1644,256.233,400.0
2024-05-10 13:40:00,261.37,261.39,261.37,261.38,789.0,256.233,256.2526,256.233,256.2428,789.0
2024-05-10 13:50:00,261.38,261.58,261.32,261.51,4358.0,256.2428,256.4389,256.184,256.3703,4358.0
2024-05-10 14:00:00,261.57,261.57,261.43,261.49,2653.0,256.4291,256.4291,256.2918,256.3506,2653.0
2024-05-10 14:10:00,261.49,261.67,261.4,261.67,5699.0,256.3506,256.5271,256.2624,256.5271,5699.0
2024-05-10 14:20:00,261.66,261.67,261.5,261.61,3101.0,256.5173,256.5271,256.3604,256.4683,3101.0
2024-05-10 14:30:00,261.73,261.73,261.5,261.53,2261.0,256.5859,256.5859,256.3604,256.3899,2261.0
2024-05-10 14:40:00,261.6,261.87,261.53,261.87,4122.0,256.4585,256.7232,256.3899,256.7232,4122.0
2024-05-10 14:50:00,261.94,262.04,261.9,261.98,2275.0,256.7918,256.8898,256.7526,256.831,2275.0
2024-05-10 15:00:00,261.96,262.15,261.92,262.11,4162.0,256.8114,256.9977,256.7722,256.9585,4162.0
2024-05-10 15:10:00,262.11,262.57,262.06,262.57,2952.0,256.9585,257.4094,256.9094,257.4094,2952.0
2024-05-10 15:20:00,262.45,263.0,262.45,262.9,17441.0,257.2918,257.831,257.2918,257.7329,17441.0
2024-05-10 15:30:00,262.98,262.98,262.31,262.59,9780.0,257.8114,257.8114,257.1545,257.429,9780.0
2024-05-10 15:40:00,262.56,262.56,262.27,262.38,6557.0,257.3996,257.3996,257.1153,257.2232,6557.0
2024-05-10 15:50:00,262.33,262.33,261.9,261.93,35861.0,257.1741,257.1741,256.7526,256.782,35861.0
2024-05-13 09:30:00,262.61,262.9,262.09,262.54,7647.0,257.4486,257.7329,256.9389,257.38,7647.0
2024-05-13 09:40:00,262.79,263.21,262.79,263.04,3563.0,257.6251,258.0368,257.6251,257.8702,3563.0
2024-05-13 09:50:00,263.1,263.33,262.77,262.85,4042.0,257.929,258.1545,257.6055,257.6839,4042.0
2024-05-13 10:00:00,263.04,263.04,262.57,262.71,4697.0,257.8702,257.8702,257.4094,257.5467,4697.0
2024-05-13 10:10:00,262.55,262.55,262.18,262.32,5532.0,257.3898,257.3898,257.0271,257.1643,5532.0
2024-05-13 10:20:00,262.32,262.68,261.89,262.68,12124.0,257.1643,257.5173,256.7428,257.5173,12124.0
2024-05-13 10:30:00,262.52,262.52,262.05,262.42,4608.0,257.3604,257.3604,256.8996,257.2624,4608.0
2024-05-13 10:40:00,262.43,262.62,262.3,262.4,17194.0,257.2722,257.4584,257.1447,257.2428,17194.0
2024-05-13 10:50:00,262.3,262.36,261.79,262.06,3740.0,257.1447,257.2035,256.6447,256.9094,3740.0
2024-05-13 11:00:00,261.99,262.08,261.87,262.03,3049.0,256.8408,256.929,256.7232,256.88,3049.0
2024-05-13 11:10:00,262.04,262.06,261.56,261.61,8120.0,256.8898,256.9094,256.4193,256.4683,8120.0
2024-05-13 11:20:00,261.71,261.84,261.63,261.72,6192.0,256.5663,256.6938,256.4879,256.5761,6192.0
2024-05-13 11:30:00,261.65,261.76,261.51,261.71,4915.0,256.5075,256.6153,256.3703,256.5663,4915.0
2024-05-13 11:40:00,261.71,261.71,261.34,261.44,10498.0,256.5663,256.5663,256.2036,256.3016,10498.0
2024-05-13 11:50:00,261.57,261.6,261.27,261.36,10290.0,256.4291,256.4585,256.135,256.2232,10290.0
2024-05-13 12:00:00,261.36,261.43,261.22,261.32,5381.0,256.2232,256.2918,256.086,256.184,5381.0
2024-05-13 12:10:00,261.31,261.4,261.27,261.31,4282.0,256.1742,256.2624,256.135,256.1742,4282.0
2024-05-13 12:20:00,261.25,261.27,260.83,260.96,5377.0,256.1154,256.135,255.7036,255.8311,5377.0
2024-05-13 12:30:00,260.95,260.95,260.64,260.64,1147.0,255.8213,255.8213,255.5174,255.5174,1147.0
2024-05-13 12:40:00,260.57,260.8,260.56,260.56,17864.0,255.4487,255.6742,255.4389,255.4389,17864.0
2024-05-13 12:50:00,260.51,260.89,260.49,260.71,18964.0,255.3899,255.7624,255.3703,255.586,18964.0
2024-05-13 13:00:00,260.72,260.72,260.28,260.37,11872.0,255.5958,255.5958,255.1644,255.2527,11872.0
2024-05-13 13:10:00,260.31,260.42,260.19,260.27,2842.0,255.1938,255.3017,255.0762,255.1546,2842.0
2024-05-13 13:20:00,260.27,260.29,259.96,260.2,1937.0,255.1546,255.1742,254.8507,255.086,1937.0
2024-05-13 13:30:00,260.19,260.28,259.91,260.05,3138.0,255.0762,255.1644,254.8017,254.9389,3138.0
2024-05-13 13:40:00,260.07,260.08,259.74,259.84,14160.0,254.9586,254.9684,254.635,254.7331,14160.0
2024-05-13 13:50:00,259.85,259.85,259.26,259.26,11942.0,254.7429,254.7429,254.1645,254.1645,11942.0
2024-05-13 14:00:00,259.34,259.77,259.29,259.41,14737.0,254.2429,254.6644,254.1939,254.3115,14737.0
2024-05-13 14:10:00,259.4,259.65,259.37,259.63,3088.0,254.3017,254.5468,254.2723,254.5272,3088.0
2024-05-13 14:20:00,259.63,259.98,259.59,259.91,4404.0,254.5272,254.8703,254.488,254.8017,4404.0
2024-05-13 14:30:00,259.94,259.96,259.53,259.59,11261.0,254.8311,254.8507,254.4292,254.488,11261.0
2024-05-13 14:40:00,259.56,259.6,259.4,259.58,3143.0,254.4586,254.4978,254.3017,254.4782,3143.0
2024-05-13 14:50:00,259.53,259.53,259.18,259.18,8054.0,254.4292,254.4292,254.086,254.086,8054.0
2024-05-13 15:00:00,259.22,259.32,259.12,259.23,4365.0,254.1253,254.2233,254.0272,254.1351,4365.0
2024-05-13 15:10:00,259.22,259.33,259.14,259.22,5819.0,254.1253,254.2331,254.0468,254.1253,5819.0
2024-05-13 15:20:00,259.21,259.28,258.86,259.28,4867.0,254.1155,254.1841,253.7723,254.1841,4867.0
2024-05-13 15:30:00,259.28,259.32,258.9,258.9,12821.0,254.1841,254.2233,253.8115,253.8115,12821.0
2024-05-13 15:40:00,258.95,259.02,258.78,258.81,15456.0,253.8606,253.9292,253.6939,253.7233,15456.0
2024-05-13 15:50:00,258.84,259.2,258.5,258.75,116503.0,253.7527,254.1057,253.4194,253.6645,116503.0
2024-05-14 09:30:00,259.23,259.65,257.2,257.35,19177.0,254.1351,254.5468,252.145,252.292,19177.0
2024-05-14 09:40:00,257.3,257.54,255.88,256.0,34474.0,252.243,252.4783,250.8509,250.9685,34474.0
2024-05-14 09:50:00,256.08,256.54,255.96,256.28,13137.0,251.047,251.4979,250.9293,251.243,13137.0
2024-05-14 10:00:00,256.28,256.45,255.34,255.56,13584.0,251.243,251.4097,250.3215,250.5372,13584.0
2024-05-14 10:10:00,255.66,255.71,254.06,254.06,15084.0,250.6352,250.6842,249.0667,249.0667,15084.0
2024-05-14 10:20:00,254.0,254.16,253.3,254.1,12612.0,249.0079,249.1647,248.3216,249.1059,12612.0
2024-05-14 10:30:00,254.13,254.7,253.6,254.16,11820.0,249.1353,249.6941,248.6157,249.1647,11820.0
2024-05-14 10:40:00,253.99,254.12,253.35,254.12,10497.0,248.9981,249.1255,248.3706,249.1255,10497.0
2024-05-14 10:50:00,254.05,254.58,254.04,254.42,5559.0,249.0569,249.5765,249.0471,249.4196,5559.0
2024-05-14 11:00:00,254.53,254.53,253.82,254.0,5169.0,249.5274,249.5274,248.8314,249.0079,5169.0
2024-05-14 11:10:00,254.0,254.29,253.9,254.1,6439.0,249.0079,249.2922,248.9098,249.1059,6439.0
2024-05-14 11:20:00,254.09,254.1,253.1,253.5,14818.0,249.0961,249.1059,248.1255,248.5177,14818.0
2024-05-14 11:30:00,253.72,253.85,253.5,253.63,5717.0,248.7334,248.8608,248.5177,248.6451,5717.0
2024-05-14 11:40:00,253.54,253.66,253.01,253.01,13289.0,248.5569,248.6745,248.0373,248.0373,13289.0
2024-05-14 11:50:00,253.09,253.1,252.52,252.74,11044.0,248.1157,248.1255,247.5569,247.7726,11044.0
2024-05-14 12:00:00,252.64,253.18,252.54,253.17,7987.0,247.6746,248.204,247.5765,248.1942,7987.0
2024-05-14 12:10:00,253.12,253.57,252.25,252.62,53847.0,248.1451,248.5863,247.2922,247.655,53847.0
2024-05-14 12:20:00,252.62,252.69,251.8,251.89,9772.0,247.655,247.7236,246.8511,246.9393,9772.0
2024-05-14 12:30:00,251.89,251.99,251.59,251.91,10554.0,246.9393,247.0374,246.6452,246.9589,10554.0
2024-05-14 12:40:00,251.92,252.25,251.91,252.2,10266.0,246.9687,247.2922,246.9589,247.2432,10266.0
2024-05-14 12:50:00,252.16,252.4,252.08,252.16,6863.0,247.204,247.4393,247.1256,247.204,6863.0
2024-05-14 13:00:00,252.25,252.25,251.88,251.88,5586.0,247.2922,247.2922,246.9295,246.9295,5586.0
2024-05-14 13:10:00,251.96,253.35,251.96,253.35,11529.0,247.0079,248.3706,247.0079,248.3706,11529.0
2024-05-14 13:20:00,253.36,254.11,253.27,254.11,8270.0,248.3804,249.1157,248.2922,249.1157,8270.0
2024-05-14 13:30:00,254.13,254.47,253.86,253.95,21067.0,249.1353,249.4686,248.8706,248.9588,21067.0
2024-05-14 13:40:00,253.95,254.0,253.83,253.98,5754.0,248.9588,249.0079,248.8412,248.9882,5754.0
2024-05-14 13:50:00,253.92,253.96,253.66,253.73,4444.0,248.9294,248.9686,248.6745,248.7432,4444.0
2024-05-14 14:00:00,253.62,253.64,253.33,253.48,5232.0,248.6353,248.6549,248.351,248.4981,5232.0
2024-05-14 14:10:00,253.47,253.64,253.33,253.41,3586.0,248.4883,248.6549,248.351,248.4294,3586.0
2024-05-14 14:20:00,253.44,253.45,253.21,253.34,4941.0,248.4589,248.4687,248.2334,248.3608,4941.0
2024-05-14 14:30:00,253.34,253.98,253.25,253.98,7294.0,248.3608,248.9882,248.2726,248.9882,7294.0
2024-05-14 14:40:00,253.99,254.01,253.52,253.52,10134.0,248.9981,249.0177,248.5373,248.5373,10134.0
2024-05-14 14:50:00,253.55,253.98,253.52,253.74,7469.0,248.5667,248.9882,248.5373,248.753,7469.0
2024-05-14 15:00:00,253.84,254.0,253.36,253.45,9626.0,248.851,249.0079,248.3804,248.4687,9626.0
2024-05-14 15:10:00,253.51,253.68,253.28,253.4,7582.0,248.5275,248.6941,248.302,248.4196,7582.0
2024-05-14 15:20:00,253.49,253.54,253.15,253.31,11575.0,248.5079,248.5569,248.1746,248.3314,11575.0
2024-05-14 15:30:00,253.32,253.39,253.06,253.08,12955.0,248.3412,248.4098,248.0863,248.1059,12955.0
2024-05-14 15:40:00,253.14,253.63,253.13,253.25,22943.0,248.1648,248.6451,248.155,248.2726,22943.0
2024-05-14 15:50:00,253.26,254.1,253.25,253.99,171851.0,248.2824,249.1059,248.2726,248.9981,171851.0
2024-05-15 09:30:00,253.99,255.09,253.99,254.27,17013.0,248.9981,250.0764,248.9981,249.2725,17013.0
2024-05-15 09:40:00,254.37,254.81,254.08,254.08,5564.0,249.3706,249.8019,249.0863,249.0863,5564.0
2024-05-15 09:50:00,253.89,254.08,253.62,253.64,3275.0,248.9,249.0863,248.6353,248.6549,3275.0
2024-05-15 10:00:00,253.71,253.85,253.36,253.61,10977.0,248.7236,248.8608,248.3804,248.6255,10977.0
2024-05-15 10:10:00,253.77,254.06,253.49,253.83,27898.0,248.7824,249.0667,248.5079,248.8412,27898.0
2024-05-15 10:20:00,253.87,253.87,253.34,253.34,6701.0,248.8804,248.8804,248.3608,248.3608,6701.0
2024-05-15 10:30:00,253.25,253.41,252.69,252.72,7016.0,248.2726,248.4294,247.7236,247.753,7016.0
2024-05-15 10:40:00,252.68,252.96,252.57,252.77,15545.0,247.7138,247.9883,247.606,247.802,15545.0
2024-05-15 10:50:00,252.81,252.88,252.03,252.37,16332.0,247.8412,247.9099,247.0766,247.4099,16332.0
2024-05-15 11:00:00,252.42,252.46,252.28,252.38,3006.0,247.4589,247.4981,247.3217,247.4197,3006.0
2024-05-15 11:10:00,252.44,252.66,252.36,252.36,5904.0,247.4785,247.6942,247.4001,247.4001,5904.0
2024-05-15 11:20:00,252.36,252.47,252.14,252.24,7782.0,247.4001,247.5079,247.1844,247.2824,7782.0
2024-05-15 11:30:00,252.29,252.46,252.11,252.11,8873.0,247.3315,247.4981,247.155,247.155,8873.0
2024-05-15 11:40:00,252.17,252.77,252.09,252.57,24771.0,247.2138,247.802,247.1354,247.606,24771.0
2024-05-15 11:50:00,252.47,252.92,252.47,252.77,28208.0,247.5079,247.9491,247.5079,247.802,28208.0
2024-05-15 12:00:00,252.77,252.77,252.19,252.2,23239.0,247.802,247.802,247.2334,247.2432,23239.0
2024-05-15 12:10:00,252.2,252.5,251.87,252.2,16155.0,247.2432,247.5373,246.9197,247.2432,16155.0
2024-05-15 12:20:00,252.18,252.49,251.96,252.01,21676.0,247.2236,247.5275,247.0079,247.057,21676.0
2024-05-15 12:30:00,252.02,252.2,251.96,252.0,10639.0,247.0668,247.2432,247.0079,247.0472,10639.0
2024-05-15 12:40:00,252.03,253.0,251.96,252.74,33306.0,247.0766,248.0275,247.0079,247.7726,33306.0
2024-05-15 12:50:00,252.78,253.23,252.58,252.73,9428.0,247.8118,248.253,247.6158,247.7628,9428.0
2024-05-15 13:00:00,252.78,252.78,252.57,252.65,5575.0,247.8118,247.8118,247.606,247.6844,5575.0
2024-05-15 13:10:00,252.66,252.79,252.62,252.68,2500.0,247.6942,247.8216,247.655,247.7138,2500.0
2024-05-15 13:20:00,252.68,252.72,252.59,252.63,2938.0,247.7138,247.753,247.6256,247.6648,2938.0
2024-05-15 13:30:00,252.63,252.63,252.4,252.55,5546.0,247.6648,247.6648,247.4393,247.5864,5546.0
2024-05-15 13:40:00,252.57,252.57,252.22,252.29,6553.0,247.606,247.606,247.2628,247.3315,6553.0
2024-05-15 13:50:00,252.33,252.39,252.24,252.39,5199.0,247.3707,247.4295,247.2824,247.4295,5199.0
2024-05-15 14:00:00,252.34,252.77,252.25,252.77,9278.0,247.3805,247.802,247.2922,247.802,9278.0
2024-05-15 14:10:00,252.71,252.83,252.26,252.33,8589.0,247.7432,247.8608,247.3021,247.3707,8589.0
2024-05-15 14:20:00,252.31,252.34,252.07,252.27,8014.0,247.3511,247.3805,247.1158,247.3119,8014.0
2024-05-15 14:30:00,252.23,252.23,252.01,252.16,5252.0,247.2726,247.2726,247.057,247.204,5252.0
2024-05-15 14:40:00,252.16,252.17,251.91,252.15,6033.0,247.204,247.2138,246.9589,247.1942,6033.0
2024-05-15 14:50:00,252.08,252.16,252.02,252.12,7964.0,247.1256,247.204,247.0668,247.1648,7964.0
2024-05-15 15:00:00,252.17,252.46,252.03,252.36,8468.0,247.2138,247.4981,247.0766,247.4001,8468.0
2024-05-15 15:10:00,252.44,252.53,252.07,252.12,9738.0,247.4785,247.5667,247.1158,247.1648,9738.0
2024-05-15 15:20:00,252.06,252.31,252.02,252.31,7625.0,247.106,247.3511,247.0668,247.3511,7625.0
2024-05-15 15:30:00,252.29,252.63,252.28,252.57,12541.0,247.3315,247.6648,247.3217,247.606,12541.0
2024-05-15 15:40:00,252.57,252.57,252.22,252.35,32901.0,247.606,247.606,247.2628,247.3903,32901.0
2024-05-15 15:50:00,252.33,252.93,252.14,252.32,137235.0,247.3707,247.9589,247.1844,247.3609,137235.0
2024-05-16 09:30:00,252.86,253.41,252.44,252.8,11678.0,247.8903,248.4294,247.4785,247.8314,11678.0
2024-05-16 09:40:00,252.38,253.27,252.38,252.96,4772.0,247.4197,248.2922,247.4197,247.9883,4772.0
2024-05-16 09:50:00,252.73,253.56,252.72,253.41,6120.0,247.7628,248.5765,247.753,248.4294,6120.0
2024-05-16 10:00:00,253.32,253.9,253.07,253.71,7036.0,248.3412,248.9098,248.0961,248.7236,7036.0
2024-05-16 10:10:00,253.71,253.71,253.19,253.33,5687.0,248.7236,248.7236,248.2138,248.351,5687.0
2024-05-16 10:20:00,253.27,253.51,253.0,253.42,23040.0,248.2922,248.5275,248.0275,248.4393,23040.0
2024-05-16 10:30:00,253.53,254.28,253.53,254.15,6897.0,248.5471,249.2824,248.5471,249.1549,6897.0
2024-05-16 10:40:00,254.18,254.3,253.88,254.3,6521.0,249.1843,249.302,248.8902,249.302,6521.0
2024-05-16 10:50:00,254.05,254.11,253.8,253.98,4327.0,249.0569,249.1157,248.8118,248.9882,4327.0
2024-05-16 11:00:00,254.06,254.06,253.69,253.69,2702.0,249.0667,249.0667,248.7039,248.7039,2702.0
2024-05-16 11:10:00,253.62,254.0,253.62,253.93,9577.0,248.6353,249.0079,248.6353,248.9392,9577.0
2024-05-16 11:20:00,253.93,254.24,253.92,254.23,7106.0,248.9392,249.2431,248.9294,249.2333,7106.0
2024-05-16 11:30:00,254.23,254.23,253.99,254.0,4227.0,249.2333,249.2333,248.9981,249.0079,4227.0
2024-05-16 11:40:00,253.92,253.95,253.73,253.8,4835.0,248.9294,248.9588,248.7432,248.8118,4835.0
2024-05-16 11:50:00,253.72,254.11,253.65,254.1,12758.0,248.7334,249.1157,248.6647,249.1059,12758.0
2024-05-16 12:00:00,254.19,254.4,254.19,254.32,6308.0,249.1941,249.4,249.1941,249.3216,6308.0
2024-05-16 12:10:00,254.33,254.68,254.29,254.68,4866.0,249.3314,249.6745,249.2922,249.6745,4866.0
2024-05-16 12:20:00,254.59,254.69,254.1,254.18,13977.0,249.5863,249.6843,249.1059,249.1843,13977.0
2024-05-16 12:30:00,254.13,254.25,253.73,253.73,9910.0,249.1353,249.2529,248.7432,248.7432,9910.0
2024-05-16 12:40:00,253.73,254.01,253.5,253.9,19913.0,248.7432,249.0177,248.5177,248.9098,19913.0
2024-05-16 12:50:00,253.84,254.52,253.5,254.41,156413.0,248.851,249.5176,248.5177,249.4098,156413.0
2024-05-16 13:00:00,254.41,255.0,254.41,254.81,11715.0,249.4098,249.9882,249.4098,249.8019,11715.0
2024-05-16 13:10:00,254.8,254.97,254.74,254.74,4257.0,249.7921,249.9588,249.7333,249.7333,4257.0
2024-05-16 13:20:00,254.71,254.91,254.67,254.83,7129.0,249.7039,249.9,249.6647,249.8215,7129.0
2024-05-16 13:30:00,254.62,254.88,254.57,254.71,9947.0,249.6157,249.8706,249.5667,249.7039,9947.0
2024-05-16 13:40:00,254.79,254.9,254.76,254.87,8423.0,249.7823,249.8902,249.7529,249.8608,8423.0
2024-05-16 13:50:00,254.9,255.26,254.88,255.25,4345.0,249.8902,250.2431,249.8706,250.2333,4345.0
2024-05-16 14:00:00,255.25,255.83,255.22,255.83,10125.0,250.2333,250.8019,250.2039,250.8019,10125.0
2024-05-16 14:10:00,255.81,256.12,255.76,255.9,13464.0,250.7823,251.0862,250.7333,250.8705,13464.0
2024-05-16 14:20:00,255.91,256.13,255.82,256.12,7631.0,250.8803,251.096,250.7921,251.0862,7631.0
2024-05-16 14:30:00,256.06,256.43,256.04,256.34,12650.0,251.0274,251.3901,251.0078,251.3019,12650.0
2024-05-16 14:40:00,256.27,256.38,255.94,255.94,9688.0,251.2332,251.3411,250.9097,250.9097,9688.0
2024-05-16 14:50:00,255.93,256.29,255.83,256.29,8419.0,250.8999,251.2528,250.8019,251.2528,8419.0
2024-05-16 15:00:00,256.29,256.77,256.21,256.73,21163.0,251.2528,251.7234,251.1744,251.6842,21163.0
2024-05-16 15:10:00,256.69,257.01,256.56,256.94,11820.0,251.645,251.9587,251.5175,251.8901,11820.0
2024-05-16 15:20:00,256.91,257.09,256.73,256.77,15167.0,251.8607,252.0371,251.6842,251.7234,15167.0
2024-05-16 15:30:00,256.81,256.89,256.43,256.56,27208.0,251.7626,251.8411,251.3901,251.5175,27208.0
2024-05-16 15:40:00,256.59,256.99,256.59,256.86,23631.0,251.5469,251.9391,251.5469,251.8116,23631.0
2024-05-16 15:50:00,256.87,256.95,255.39,255.4,101742.0,251.8214,251.8999,250.3705,250.3803,101742.0
2024-05-17 09:30:00,255.54,256.38,254.31,254.91,32234.0,250.5176,251.3411,249.3118,249.9,32234.0
2024-05-17 09:40:00,254.9,255.25,254.58,255.02,50773.0,249.8902,250.2333,249.5765,250.0078,50773.0
2024-05-17 09:50:00,254.91,255.59,254.62,255.54,41882.0,249.9,250.5666,249.6157,250.5176,41882.0
2024-05-17 10:00:00,255.79,256.53,255.46,256.31,18015.0,250.7627,251.4881,250.4392,251.2725,18015.0
2024-05-17 10:10:00,256.28,256.76,256.15,256.3,25194.0,251.243,251.7136,251.1156,251.2626,25194.0
2024-05-17 10:20:00,256.27,256.45,256.05,256.26,23961.0,251.2332,251.4097,251.0176,251.2234,23961.0
2024-05-17 10:30:00,256.28,256.28,255.49,255.5,47347.0,251.243,251.243,250.4686,250.4784,47347.0
2024-05-17 10:40:00,255.5,255.69,255.17,255.2,54176.0,250.4784,250.6646,250.1549,250.1843,54176.0
2024-05-17 10:50:00,255.2,255.79,255.11,255.63,17618.0,250.1843,250.7627,250.096,250.6058,17618.0
2024-05-17 11:00:00,255.81,255.81,255.1,255.22,22092.0,250.7823,250.7823,250.0862,250.2039,22092.0
2024-05-17 11:10:00,254.89,254.89,254.5,254.78,9298.0,249.8804,249.8804,249.498,249.7725,9298.0
2024-05-17 11:20:00,254.79,254.93,254.47,254.48,8848.0,249.7823,249.9196,249.4686,249.4784,8848.0
2024-05-17 11:30:00,254.12,254.17,253.99,254.0,16945.0,249.1255,249.1745,248.9981,249.0079,16945.0
2024-05-17 11:40:00,254.01,254.07,253.75,253.87,13572.0,249.0177,249.0765,248.7628,248.8804,13572.0
2024-05-17 11:50:00,253.87,253.87,253.4,253.61,15808.0,248.8804,248.8804,248.4196,248.6255,15808.0
2024-05-17 12:00:00,253.5,253.79,253.24,253.43,7802.0,248.5177,248.802,248.2628,248.4491,7802.0
2024-05-17 12:10:00,253.45,253.52,253.23,253.25,5090.0,248.4687,248.5373,248.253,248.2726,5090.0
2024-05-17 12:20:00,253.28,253.31,252.93,253.05,9800.0,248.302,248.3314,247.9589,248.0765,9800.0
2024-05-17 12:30:00,253.06,253.28,252.85,252.85,12010.0,248.0863,248.302,247.8805,247.8805,12010.0
2024-05-17 12:40:00,252.87,253.11,252.85,252.91,8006.0,247.9001,248.1353,247.8805,247.9393,8006.0
2024-05-17 12:50:00,252.92,253.55,252.92,253.48,15286.0,247.9491,248.5667,247.9491,248.4981,15286.0
2024-05-17 13:00:00,253.39,253.64,253.32,253.41,20810.0,248.4098,248.6549,248.3412,248.4294,20810.0
2024-05-17 13:10:00,253.4,253.77,253.4,253.47,10484.0,248.4196,248.7824,248.4196,248.4883,10484.0
2024-05-17 13:20:00,253.38,253.55,253.13,253.4,11221.0,248.4,248.5667,248.155,248.4196,11221.0
2024-05-17 13:30:00,253.44,253.61,253.4,253.42,17034.0,248.4589,248.6255,248.4196,248.4393,17034.0
2024-05-17 13:40:00,253.45,253.82,253.33,253.7,16568.0,248.4687,248.8314,248.351,248.7138,16568.0
2024-05-17 13:50:00,253.63,254.43,253.63,254.39,13814.0,248.6451,249.4294,248.6451,249.3902,13814.0
2024-05-17 14:00:00,254.49,254.6,254.35,254.45,13329.0,249.4882,249.5961,249.351,249.449,13329.0
2024-05-17 14:10:00,254.45,254.45,254.07,254.4,13628.0,249.449,249.449,249.0765,249.4,13628.0
2024-05-17 14:20:00,254.43,254.88,254.24,254.81,14129.0,249.4294,249.8706,249.2431,249.8019,14129.0
2024-05-17 14:30:00,254.84,254.99,254.52,254.61,26359.0,249.8313,249.9784,249.5176,249.6059,26359.0
2024-05-17 14:40:00,254.57,254.77,254.37,254.61,18933.0,249.5667,249.7627,249.3706,249.6059,18933.0
2024-05-17 14:50:00,254.62,254.91,254.56,254.83,20655.0,249.6157,249.9,249.5568,249.8215,20655.0
2024-05-17 15:00:00,254.84,255.22,254.67,255.19,15649.0,249.8313,250.2039,249.6647,250.1745,15649.0
2024-05-17 15:10:00,255.2,255.53,254.92,255.1,19756.0,250.1843,250.5078,249.9098,250.0862,19756.0
2024-05-17 15:20:00,255.22,255.83,255.22,255.53,26789.0,250.2039,250.8019,250.2039,250.5078,26789.0
2024-05-17 15:30:00,255.43,256.3,255.39,256.2,37204.0,250.4097,251.2626,250.3705,251.1646,37204.0
2024-05-17 15:40:00,256.2,256.45,255.55,255.56,22652.0,251.1646,251.4097,250.5274,250.5372,22652.0
2024-05-17 15:50:00,255.43,255.6,255.17,255.48,76926.0,250.4097,250.5764,250.1549,250.4588,76926.0
2024-05-20 09:30:00,255.52,255.52,254.61,254.76,12110.0,250.498,250.498,249.6059,249.7529,12110.0
2024-05-20 09:40:00,254.76,254.76,253.07,253.87,7662.0,249.7529,249.7529,248.0961,248.8804,7662.0
2024-05-20 09:50:00,253.72,253.98,253.13,253.41,9820.0,248.7334,248.9882,248.155,248.4294,9820.0
2024-05-20 10:00:00,253.43,253.6,253.23,253.56,6290.0,248.4491,248.6157,248.253,248.5765,6290.0
2024-05-20 10:10:00,253.45,253.45,252.44,252.87,16390.0,248.4687,248.4687,247.4785,247.9001,16390.0
2024-05-20 10:20:00,252.98,253.6,252.95,253.48,6556.0,248.0079,248.6157,247.9785,248.4981,6556.0
2024-05-20 10:30:00,253.3,253.55,253.3,253.46,3265.0,248.3216,248.5667,248.3216,248.4785,3265.0
2024-05-20 10:40:00,253.49,253.78,253.46,253.71,9797.0,248.5079,248.7922,248.4785,248.7236,9797.0
2024-05-20 10:50:00,253.71,253.81,253.54,253.67,6663.0,248.7236,248.8216,248.5569,248.6843,6663.0
2024-05-20 11:00:00,253.61,253.61,253.23,253.39,4020.0,248.6255,248.6255,248.253,248.4098,4020.0
2024-05-20 11:10:00,253.43,253.43,252.85,253.27,9396.0,248.4491,248.4491,247.8805,248.2922,9396.0
2024-05-20 11:20:00,253.2,253.2,253.05,253.05,1400.0,248.2236,248.2236,248.0765,248.0765,1400.0
2024-05-20 11:30:00,253.08,253.68,253.04,253.68,5222.0,248.1059,248.6941,248.0667,248.6941,5222.0
2024-05-20 11:40:00,253.58,253.68,253.28,253.46,5743.0,248.5961,248.6941,248.302,248.4785,5743.0
2024-05-20 11:50:00,253.31,253.42,253.07,253.12,4841.0,248.3314,248.4393,248.0961,248.1451,4841.0
2024-05-20 12:00:00,253.08,253.08,252.72,252.87,1758.0,248.1059,248.1059,247.753,247.9001,1758.0
2024-05-20 12:10:00,252.87,252.87,252.52,252.52,7911.0,247.9001,247.9001,247.5569,247.5569,7911.0
2024-05-20 12:20:00,252.46,252.5,251.91,251.91,6896.0,247.4981,247.5373,246.9589,246.9589,6896.0
2024-05-20 12:30:00,251.92,252.05,251.65,251.81,10500.0,246.9687,247.0962,246.704,246.8609,10500.0
2024-05-20 12:40:00,251.78,252.04,251.66,252.04,5158.0,246.8315,247.0864,246.7138,247.0864,5158.0
2024-05-20 12:50:00,251.99,252.1,251.78,251.83,3508.0,247.0374,247.1452,246.8315,246.8805,3508.0
2024-05-20 13:00:00,251.82,251.88,251.69,251.88,4098.0,246.8707,246.9295,246.7433,246.9295,4098.0
2024-05-20 13:10:00,251.87,252.02,251.75,251.75,3046.0,246.9197,247.0668,246.8021,246.8021,3046.0
2024-05-20 13:20:00,251.79,251.79,251.23,251.3,7194.0,246.8413,246.8413,246.2923,246.3609,7194.0
2024-05-20 13:30:00,251.26,251.32,250.46,250.5,7280.0,246.3217,246.3805,245.5374,245.5766,7280.0
2024-05-20 13:40:00,250.65,250.73,250.28,250.32,8031.0,245.7237,245.8021,245.361,245.4002,8031.0
2024-05-20 13:50:00,250.35,250.41,250.05,250.21,11977.0,245.4296,245.4884,245.1355,245.2923,11977.0
2024-05-20 14:00:00,250.18,250.18,249.26,249.59,17904.0,245.2629,245.2629,244.361,244.6845,17904.0
2024-05-20 14:10:00,249.65,250.02,249.64,249.75,11150.0,244.7433,245.1061,244.7335,244.8414,11150.0
2024-05-20 14:20:00,249.75,249.78,249.4,249.65,8431.0,244.8414,244.8708,244.4983,244.7433,8431.0
2024-05-20 14:30:00,249.73,249.85,249.57,249.76,6720.0,244.8218,244.9394,244.6649,244.8512,6720.0
2024-05-20 14:40:00,249.72,249.84,249.59,249.68,5304.0,244.812,244.9296,244.6845,244.7728,5304.0
2024-05-20 14:50:00,249.66,250.7,249.59,250.68,20443.0,244.7532,245.7727,244.6845,245.7531,20443.0
2024-05-20 15:00:00,250.79,250.79,250.1,250.4,8149.0,245.8609,245.8609,245.1845,245.4786,8149.0
2024-05-20 15:10:00,250.29,250.34,250.01,250.24,25011.0,245.3708,245.4198,245.0963,245.3218,25011.0
2024-05-20 15:20:00,250.24,250.53,250.15,250.37,12404.0,245.3218,245.6061,245.2335,245.4492,12404.0
2024-05-20 15:30:00,250.41,250.43,249.98,250.23,14268.0,245.4884,245.508,245.0669,245.312,14268.0
2024-05-20 15:40:00,250.22,250.43,250.03,250.43,21826.0,245.3021,245.508,245.1159,245.508,21826.0
2024-05-20 15:50:00,250.34,250.7,250.11,250.6,93551.0,245.4198,245.7727,245.1943,245.6747,93551.0
2024-05-21 09:30:00,250.85,251.04,249.79,250.51,22288.0,245.9198,246.106,244.8806,245.5864,22288.0
2024-05-21 09:40:00,250.2,251.45,250.2,251.18,5994.0,245.2825,246.508,245.2825,246.2433,5994.0
2024-05-21 09:50:00,251.15,251.47,250.75,251.24,6548.0,246.2139,246.5276,245.8217,246.3021,6548.0
2024-05-21 10:00:00,251.01,251.29,250.58,250.6,7607.0,246.0766,246.3511,245.6551,245.6747,7607.0
2024-05-21 10:10:00,250.6,250.61,249.67,249.97,15329.0,245.6747,245.6845,244.763,245.0571,15329.0
2024-05-21 10:20:00,250.01,250.72,250.0,250.18,5833.0,245.0963,245.7923,245.0865,245.2629,5833.0
2024-05-21 10:30:00,250.33,250.52,250.21,250.25,8701.0,245.41,245.5963,245.2923,245.3316,8701.0
2024-05-21 10:40:00,250.31,250.91,250.28,250.91,7769.0,245.3904,245.9786,245.361,245.9786,7769.0
2024-05-21 10:50:00,250.91,251.17,250.79,251.0,6882.0,245.9786,246.2335,245.8609,246.0668,6882.0
2024-05-21 11:00:00,251.0,251.21,250.86,250.94,4523.0,246.0668,246.2727,245.9296,246.008,4523.0
2024-05-21 11:10:00,250.83,250.89,250.56,250.56,4311.0,245.9002,245.959,245.6355,245.6355,4311.0
2024-05-21 11:20:00,250.53,250.56,250.23,250.23,4694.0,245.6061,245.6355,245.312,245.312,4694.0
2024-05-21 11:30:00,250.27,250.3,249.91,250.09,7344.0,245.3512,245.3806,244.9982,245.1747,7344.0
2024-05-21 11:40:00,250.05,250.14,249.82,249.83,5127.0,245.1355,245.2237,244.91,244.9198,5127.0
2024-05-21 11:50:00,249.8,250.0,249.52,249.68,14968.0,244.8904,245.0865,244.6159,244.7728,14968.0
2024-05-21 12:00:00,249.62,249.62,249.25,249.26,6184.0,244.7139,244.7139,244.3512,244.361,6184.0
2024-05-21 12:10:00,249.34,249.42,249.01,249.02,6925.0,244.4394,244.5179,244.1159,244.1257,6925.0
2024-05-21 12:20:00,249.03,249.45,248.95,249.38,5620.0,244.1355,244.5473,244.0571,244.4787,5620.0
2024-05-21 12:30:00,249.49,249.52,249.35,249.38,2120.0,244.5865,244.6159,244.4492,244.4787,2120.0
2024-05-21 12:40:00,249.42,249.74,249.4,249.57,5298.0,244.5179,244.8316,244.4983,244.6649,5298.0
2024-05-21 12:50:00,249.59,249.84,249.58,249.83,5638.0,244.6845,244.9296,244.6747,244.9198,5638.0
2024-05-21 13:00:00,249.78,249.95,249.62,249.81,1705.0,244.8708,245.0375,244.7139,244.9002,1705.0
2024-05-21 13:10:00,249.92,250.09,249.82,250.07,3706.0,245.008,245.1747,244.91,245.1551,3706.0
2024-05-21 13:20:00,250.04,250.39,249.97,250.39,3490.0,245.1257,245.4688,245.0571,245.4688,3490.0
2024-05-21 13:30:00,250.27,250.62,250.27,250.55,6002.0,245.3512,245.6943,245.3512,245.6257,6002.0
2024-05-21 13:40:00,250.56,250.77,250.33,250.65,8283.0,245.6355,245.8413,245.41,245.7237,8283.0
2024-05-21 13:50:00,250.56,251.09,250.56,250.99,6070.0,245.6355,246.155,245.6355,246.057,6070.0
2024-05-21 14:00:00,250.99,251.1,250.71,250.78,23200.0,246.057,246.1649,245.7825,245.8511,23200.0
2024-05-21 14:10:00,250.79,250.83,250.39,250.41,14169.0,245.8609,245.9002,245.4688,245.4884,14169.0
2024-05-21 14:20:00,250.41,251.22,250.39,251.04,10476.0,245.4884,246.2825,245.4688,246.106,10476.0
2024-05-21 14:30:00,251.06,251.28,250.73,250.88,14184.0,246.1256,246.3413,245.8021,245.9492,14184.0
2024-05-21 14:40:00,250.83,250.9,250.46,250.47,9534.0,245.9002,245.9688,245.5374,245.5472,9534.0
2024-05-21 14:50:00,250.48,250.77,250.42,250.63,5577.0,245.557,245.8413,245.4982,245.7041,5577.0
2024-05-21 15:00:00,250.54,250.73,250.42,250.67,6091.0,245.6159,245.8021,245.4982,245.7433,6091.0
2024-05-21 15:10:00,250.65,251.15,250.64,250.87,9100.0,245.7237,246.2139,245.7139,245.9394,9100.0
2024-05-21 15:20:00,250.83,250.83,250.56,250.71,12748.0,245.9002,245.9002,245.6355,245.7825,12748.0
2024-05-21 15:30:00,250.68,251.02,250.68,250.91,11614.0,245.7531,246.0864,245.7531,245.9786,11614.0
2024-05-21 15:40:00,250.81,250.99,250.56,250.59,25042.0,245.8806,246.057,245.6355,245.6649,25042.0
2024-05-21 15:50:00,250.57,251.3,250.52,250.84,100630.0,245.6453,246.3609,245.5963,245.91,100630.0
2024-05-22 09:30:00,250.32,250.75,249.77,250.04,11357.0,245.4002,245.8217,244.861,245.1257,11357.0
2024-05-22 09:40:00,250.3,250.77,250.28,250.36,3834.0,245.3806,245.8413,245.361,245.4394,3834.0
2024-05-22 09:50:00,250.37,250.56,250.07,250.25,4844.0,245.4492,245.6355,245.1551,245.3316,4844.0
2024-05-22 10:00:00,250.15,250.39,249.97,250.09,14520.0,245.2335,245.4688,245.0571,245.1747,14520.0
2024-05-22 10:10:00,250.09,250.2,249.99,250.03,4135.0,245.1747,245.2825,245.0767,245.1159,4135.0
2024-05-22 10:20:00,250.1,250.71,250.1,250.56,9750.0,245.1845,245.7825,245.1845,245.6355,9750.0
2024-05-22 10:30:00,250.51,250.71,250.35,250.44,5751.0,245.5864,245.7825,245.4296,245.5178,5751.0
2024-05-22 10:40:00,250.36,250.51,250.09,250.22,10137.0,245.4394,245.5864,245.1747,245.3021,10137.0
2024-05-22 10:50:00,250.24,250.61,249.95,250.61,11098.0,245.3218,245.6845,245.0375,245.6845,11098.0
2024-05-22 11:00:00,250.61,250.69,250.27,250.3,4320.0,245.6845,245.7629,245.3512,245.3806,4320.0
2024-05-22 11:10:00,250.34,250.38,249.9,249.98,5923.0,245.4198,245.459,244.9884,245.0669,5923.0
2024-05-22 11:20:00,249.98,249.99,249.51,249.57,4957.0,245.0669,245.0767,244.6061,244.6649,4957.0
2024-05-22 11:30:00,249.5,249.5,249.24,249.24,4382.0,244.5963,244.5963,244.3414,244.3414,4382.0
2024-05-22 11:40:00,249.32,249.88,249.31,249.81,8533.0,244.4198,244.9688,244.41,244.9002,8533.0
2024-05-22 11:50:00,249.81,249.99,249.66,249.73,4127.0,244.9002,245.0767,244.7532,244.8218,4127.0
2024-05-22 12:00:00,249.66,249.75,249.51,249.54,3162.0,244.7532,244.8414,244.6061,244.6355,3162.0
2024-05-22 12:10:00,249.55,249.67,249.41,249.67,5934.0,244.6453,244.763,244.5081,244.763,5934.0
2024-05-22 12:20:00,249.71,250.46,249.7,250.4,13570.0,244.8022,245.5374,244.7924,245.4786,13570.0
2024-05-22 12:30:00,250.47,250.61,250.15,250.15,6988.0,245.5472,245.6845,245.2335,245.2335,6988.0
2024-05-22 12:40:00,250.11,250.13,249.92,250.02,7652.0,245.1943,245.2139,245.008,245.1061,7652.0
2024-05-22 12:50:00,250.06,250.06,249.9,249.94,11972.0,245.1453,245.1453,244.9884,245.0276,11972.0
2024-05-22 13:00:00,249.94,250.15,249.94,249.99,25398.0,245.0276,245.2335,245.0276,245.0767,25398.0
2024-05-22 13:10:00,250.02,250.44,249.98,250.39,8929.0,245.1061,245.5178,245.0669,245.4688,8929.0
2024-05-22 13:20:00,250.35,250.42,250.17,250.23,7140.0,245.4296,245.4982,245.2531,245.312,7140.0
2024-05-22 13:30:00,250.2,250.32,249.79,249.92,6459.0,245.2825,245.4002,244.8806,245.008,6459.0
2024-05-22 13:40:00,249.86,249.99,249.72,249.91,6920.0,244.9492,245.0767,244.812,244.9982,6920.0
2024-05-22 13:50:00,249.92,249.97,249.76,249.79,5587.0,245.008,245.0571,244.8512,244.8806,5587.0
2024-05-22 14:00:00,249.68,249.68,249.16,249.24,5922.0,244.7728,244.7728,244.263,244.3414,5922.0
2024-05-22 14:10:00,249.24,249.53,249.23,249.5,8748.0,244.3414,244.6257,244.3316,244.5963,8748.0
2024-05-22 14:20:00,249.53,249.57,249.08,249.14,6004.0,244.6257,244.6649,244.1846,244.2434,6004.0
2024-05-22 14:30:00,249.1,249.16,248.8,248.9,9053.0,244.2042,244.263,243.9101,244.0081,9053.0
2024-05-22 14:40:00,248.9,248.97,248.71,248.85,12249.0,244.0081,244.0767,243.8218,243.9591,12249.0
2024-05-22 14:50:00,248.85,248.93,248.79,248.8,5143.0,243.9591,244.0375,243.9003,243.9101,5143.0
2024-05-22 15:00:00,248.78,248.82,248.5,248.57,6863.0,243.8904,243.9297,243.616,243.6846,6863.0
2024-05-22 15:10:00,248.6,248.88,248.41,248.57,16753.0,243.714,243.9885,243.5277,243.6846,16753.0
2024-05-22 15:20:00,248.57,248.76,248.4,248.76,9665.0,243.6846,243.8708,243.5179,243.8708,9665.0
2024-05-22 15:30:00,248.75,249.1,248.71,249.0,13422.0,243.861,244.2042,243.8218,244.1061,13422.0
2024-05-22 15:40:00,249.04,249.09,248.45,248.49,18340.0,244.1453,244.1944,243.5669,243.6061,18340.0
2024-05-22 15:50:00,248.51,248.97,248.4,248.93,97611.0,243.6258,244.0767,243.5179,244.0375,97611.0
2024-05-23 09:30:00,247.72,248.8,247.19,247.53,11487.0,242.8513,243.9101,242.3317,242.665,11487.0
2024-05-23 09:40:00,247.5,247.9,247.03,247.12,8425.0,242.6356,243.0277,242.1748,242.2631,8425.0
2024-05-23 09:50:00,247.1,247.83,247.01,247.5,15556.0,242.2435,242.9591,242.1552,242.6356,15556.0
2024-05-23 10:00:00,247.38,248.02,247.21,247.4,13496.0,242.518,243.1454,242.3513,242.5376,13496.0
2024-05-23 10:10:00,247.42,247.5,246.59,246.68,4065.0,242.5572,242.6356,241.7435,241.8317,4065.0
2024-05-23 10:20:00,246.64,246.64,245.73,245.93,18734.0,241.7925,241.7925,240.9004,241.0965,18734.0
2024-05-23 10:30:00,245.81,246.59,245.66,246.52,13698.0,240.9788,241.7435,240.8318,241.6749,13698.0
2024-05-23 10:40:00,246.42,246.77,246.04,246.08,14824.0,241.5768,241.92,241.2043,241.2435,14824.0
2024-05-23 10:50:00,246.09,246.64,246.09,246.54,13827.0,241.2533,241.7925,241.2533,241.6945,13827.0
2024-05-23 11:00:00,246.58,246.93,246.46,246.81,4264.0,241.7337,242.0768,241.616,241.9592,4264.0
2024-05-23 11:10:00,246.74,246.74,246.27,246.37,5463.0,241.8905,241.8905,241.4298,241.5278,5463.0
2024-05-23 11:20:00,246.25,246.5,246.1,246.3,9452.0,241.4102,241.6553,241.2631,241.4592,9452.0
2024-05-23 11:30:00,246.3,246.63,245.99,246.63,10777.0,241.4592,241.7827,241.1553,241.7827,10777.0
2024-05-23 11:40:00,246.69,246.99,246.58,246.99,11534.0,241.8415,242.1356,241.7337,242.1356,11534.0
2024-05-23 11:50:00,246.99,246.99,246.57,246.62,6340.0,242.1356,242.1356,241.7239,241.7729,6340.0
2024-05-23 12:00:00,246.62,246.62,246.03,246.18,8736.0,241.7729,241.7729,241.1945,241.3415,8736.0
2024-05-23 12:10:00,246.23,246.23,246.03,246.1,17551.0,241.3906,241.3906,241.1945,241.2631,17551.0
2024-05-23 12:20:00,246.13,246.18,246.03,246.14,8916.0,241.2925,241.3415,241.1945,241.3023,8916.0
2024-05-23 12:30:00,246.19,246.38,245.94,246.24,37968.0,241.3514,241.5376,241.1063,241.4004,37968.0
2024-05-23 12:40:00,246.19,246.23,246.08,246.14,3810.0,241.3514,241.3906,241.2435,241.3023,3810.0
2024-05-23 12:50:00,246.12,246.21,245.88,245.88,6681.0,241.2827,241.371,241.0474,241.0474,6681.0
2024-05-23 13:00:00,245.83,246.01,245.79,245.96,4675.0,240.9984,241.1749,240.9592,241.1259,4675.0
2024-05-23 13:10:00,246.02,246.45,245.96,246.34,13089.0,241.1847,241.6062,241.1259,241.4984,13089.0
2024-05-23 13:20:00,246.33,246.6,246.29,246.59,6109.0,241.4886,241.7533,241.4494,241.7435,6109.0
2024-05-23 13:30:00,246.61,246.61,246.02,246.02,9143.0,241.7631,241.7631,241.1847,241.1847,9143.0
2024-05-23 13:40:00,246.04,246.46,246.04,246.31,10984.0,241.2043,241.616,241.2043,241.469,10984.0
2024-05-23 13:50:00,246.31,246.4,246.02,246.05,8118.0,241.469,241.5572,241.1847,241.2141,8118.0
2024-05-23 14:00:00,245.99,246.11,245.95,245.99,6217.0,241.1553,241.2729,241.1161,241.1553,6217.0
2024-05-23 14:10:00,246.11,246.13,245.86,245.9,6415.0,241.2729,241.2925,241.0278,241.0671,6415.0
2024-05-23 14:20:00,245.91,246.09,245.88,246.04,7525.0,241.0769,241.2533,241.0474,241.2043,7525.0
2024-05-23 14:30:00,245.98,246.1,245.93,246.02,9664.0,241.1455,241.2631,241.0965,241.1847,9664.0
2024-05-23 14:40:00,246.02,246.07,245.95,245.96,8085.0,241.1847,241.2337,241.1161,241.1259,8085.0
2024-05-23 14:50:00,245.98,245.98,245.21,245.21,5857.0,241.1455,241.1455,240.3906,240.3906,5857.0
2024-05-23 15:00:00,245.19,245.51,245.1,245.49,7789.0,240.371,240.6847,240.2828,240.6651,7789.0
2024-05-23 15:10:00,245.51,245.59,245.42,245.48,5059.0,240.6847,240.7631,240.5965,240.6553,5059.0
2024-05-23 15:20:00,245.49,245.55,245.02,245.03,8750.0,240.6651,240.7239,240.2043,240.2142,8750.0
2024-05-23 15:30:00,245.0,245.0,244.57,244.63,13889.0,240.1847,240.1847,239.7632,239.822,13889.0
2024-05-23 15:40:00,244.66,244.76,244.15,244.65,35262.0,239.8514,239.9495,239.3514,239.8416,35262.0
2024-05-23 15:50:00,244.69,245.16,244.62,245.11,88271.0,239.8808,240.3416,239.8122,240.2926,88271.0
2024-05-24 09:30:00,246.73,247.17,245.19,246.8,20981.0,241.8807,242.3121,240.371,241.9494,20981.0
2024-05-24 09:40:00,246.59,249.58,246.59,247.95,60171.0,241.7435,244.6747,241.7435,243.0768,60171.0
2024-05-24 09:50:00,247.66,248.07,247.17,247.96,26575.0,242.7925,243.1944,242.3121,243.0866,26575.0
2024-05-24 10:00:00,248.0,248.76,247.88,248.36,5987.0,243.1258,243.8708,243.0081,243.4787,5987.0
2024-05-24 10:10:00,248.33,249.22,247.93,248.81,20560.0,243.4493,244.3218,243.0572,243.9199,20560.0
2024-05-24 10:20:00,248.84,249.84,248.84,249.26,14494.0,243.9493,244.9296,243.9493,244.361,14494.0
2024-05-24 10:30:00,249.28,249.84,249.17,249.77,7558.0,244.3806,244.9296,244.2728,244.861,7558.0
2024-05-24 10:40:00,249.82,249.82,248.96,249.32,12395.0,244.91,244.91,244.0669,244.4198,12395.0
2024-05-24 10:50:00,249.23,250.1,249.23,249.99,28844.0,244.3316,245.1845,244.3316,245.0767,28844.0
2024-05-24 11:00:00,249.95,250.46,249.88,250.22,35076.0,245.0375,245.5374,244.9688,245.3021,35076.0
2024-05-24 11:10:00,250.19,250.35,249.82,250.3,59456.0,245.2727,245.4296,244.91,245.3806,59456.0
2024-05-24 11:20:00,250.3,250.47,250.05,250.17,17256.0,245.3806,245.5472,245.1355,245.2531,17256.0
2024-05-24 11:30:00,250.14,250.53,249.92,249.96,42465.0,245.2237,245.6061,245.008,245.0473,42465.0
2024-05-24 11:40:00,249.97,250.06,248.99,248.99,12461.0,245.0571,245.1453,244.0963,244.0963,12461.0
2024-05-24 11:50:00,248.87,249.64,248.87,249.64,8709.0,243.9787,244.7335,243.9787,244.7335,8709.0
2024-05-24 12:00:00,249.74,250.26,249.68,250.26,6420.0,244.8316,245.3414,244.7728,245.3414,6420.0
2024-05-24 12:10:00,250.26,250.26,249.5,249.54,8554.0,245.3414,245.3414,244.5963,244.6355,8554.0
2024-05-24 12:20:00,249.53,249.62,249.11,249.11,4497.0,244.6257,244.7139,244.214,244.214,4497.0
2024-05-24 12:30:00,249.22,249.57,248.95,249.4,21155.0,244.3218,244.6649,244.0571,244.4983,21155.0
2024-05-24 12:40:00,249.4,249.4,248.41,248.42,11864.0,244.4983,244.4983,243.5277,243.5375,11864.0
2024-05-24 12:50:00,248.42,248.64,248.34,248.55,13570.0,243.5375,243.7532,243.4591,243.665,13570.0
2024-05-24 13:00:00,248.56,248.91,248.55,248.78,10688.0,243.6748,244.0179,243.665,243.8904,10688.0
2024-05-24 13:10:00,248.84,249.28,248.67,249.25,15658.0,243.9493,244.3806,243.7826,244.3512,15658.0
2024-05-24 13:20:00,249.28,249.53,249.0,249.28,36761.0,244.3806,244.6257,244.1061,244.3806,36761.0
2024-05-24 13:30:00,249.15,249.2,248.74,248.79,9518.0,244.2532,244.3022,243.8512,243.9003,9518.0
2024-05-24 13:40:00,248.76,249.26,248.76,249.22,8449.0,243.8708,244.361,243.8708,244.3218,8449.0
2024-05-24 13:50:00,249.22,249.36,248.86,248.86,18470.0,244.3218,244.459,243.9689,243.9689,18470.0
2024-05-24 14:00:00,248.86,249.27,248.8,249.23,13068.0,243.9689,244.3708,243.9101,244.3316,13068.0
2024-05-24 14:10:00,249.23,249.27,248.81,249.25,12601.0,244.3316,244.3708,243.9199,244.3512,12601.0
2024-05-24 14:20:00,249.18,249.24,248.74,248.86,24729.0,244.2826,244.3414,243.8512,243.9689,24729.0
2024-05-24 14:30:00,248.8,249.23,248.75,249.22,12191.0,243.9101,244.3316,243.861,244.3218,12191.0
2024-05-24 14:40:00,249.23,249.34,248.97,249.11,9383.0,244.3316,244.4394,244.0767,244.214,9383.0
2024-05-24 14:50:00,249.1,249.21,248.9,249.05,9023.0,244.2042,244.312,244.0081,244.1551,9023.0
2024-05-24 15:00:00,249.02,249.06,248.53,248.63,23238.0,244.1257,244.1649,243.6454,243.7434,23238.0
2024-05-24 15:10:00,248.61,249.03,248.6,248.78,9949.0,243.7238,244.1355,243.714,243.8904,9949.0
2024-05-24 15:20:00,248.88,249.01,248.48,248.58,17410.0,243.9885,244.1159,243.5963,243.6944,17410.0
2024-05-24 15:30:00,248.56,248.72,248.38,248.38,43466.0,243.6748,243.8316,243.4983,243.4983,43466.0
2024-05-24 15:40:00,248.26,248.39,247.88,247.89,32210.0,243.3807,243.5081,243.0081,243.0179,32210.0
2024-05-24 15:50:00,247.82,248.77,247.82,248.51,138971.0,242.9493,243.8806,242.9493,243.6258,138971.0
2024-05-28 09:30:00,247.72,248.49,246.73,247.71,46666.0,242.8513,243.6061,241.8807,242.8415,46666.0
2024-05-28 09:40:00,247.7,248.16,246.86,248.16,10019.0,242.8317,243.2826,242.0082,243.2826,10019.0
2024-05-28 09:50:00,247.99,248.0,247.0,247.0,7597.0,243.116,243.1258,242.1454,242.1454,7597.0
2024-05-28 10:00:00,246.84,247.22,246.48,246.98,18226.0,241.9886,242.3611,241.6357,242.1258,18226.0
2024-05-28 10:10:00,246.76,247.07,246.49,246.94,12016.0,241.9101,242.2141,241.6455,242.0866,12016.0
2024-05-28 10:20:00,246.86,246.86,246.19,246.49,31502.0,242.0082,242.0082,241.3514,241.6455,31502.0
2024-05-28 10:30:00,246.42,246.79,246.4,246.56,5516.0,241.5768,241.9396,241.5572,241.7141,5516.0
2024-05-28 10:40:00,246.38,246.81,246.36,246.63,5333.0,241.5376,241.9592,241.518,241.7827,5333.0
2024-05-28 10:50:00,246.57,246.98,246.33,246.5,9891.0,241.7239,242.1258,241.4886,241.6553,9891.0
2024-05-28 11:00:00,246.56,246.8,246.42,246.42,9564.0,241.7141,241.9494,241.5768,241.5768,9564.0
2024-05-28 11:10:00,246.29,246.29,245.83,245.95,5404.0,241.4494,241.4494,240.9984,241.1161,5404.0
2024-05-28 11:20:00,245.95,246.12,245.81,245.94,3042.0,241.1161,241.2827,240.9788,241.1063,3042.0
2024-05-28 11:30:00,245.88,245.92,245.5,245.91,6092.0,241.0474,241.0867,240.6749,241.0769,6092.0
2024-05-28 11:40:00,246.01,246.21,245.74,245.74,4122.0,241.1749,241.371,240.9102,240.9102,4122.0
2024-05-28 11:50:00,245.89,246.3,245.89,246.16,6653.0,241.0572,241.4592,241.0572,241.3219,6653.0
2024-05-28 12:00:00,246.15,246.15,245.79,245.94,5258.0,241.3121,241.3121,240.9592,241.1063,5258.0
2024-05-28 12:10:00,245.97,246.16,245.97,246.09,5865.0,241.1357,241.3219,241.1357,241.2533,5865.0
2024-05-28 12:20:00,246.04,246.13,245.9,246.08,5323.0,241.2043,241.2925,241.0671,241.2435,5323.0
2024-05-28 12:30:00,246.02,246.1,245.47,245.54,5997.0,241.1847,241.2631,240.6455,240.7141,5997.0
2024-05-28 12:40:00,245.47,245.59,245.29,245.47,4892.0,240.6455,240.7631,240.469,240.6455,4892.0
2024-05-28 12:50:00,245.47,245.53,245.26,245.26,4301.0,240.6455,240.7043,240.4396,240.4396,4301.0
2024-05-28 13:00:00,245.25,245.26,245.12,245.26,4988.0,240.4298,240.4396,240.3024,240.4396,4988.0
2024-05-28 13:10:00,245.17,245.3,245.12,245.19,4695.0,240.3514,240.4788,240.3024,240.371,4695.0
2024-05-28 13:20:00,245.14,245.28,244.86,245.12,30383.0,240.322,240.4592,240.0475,240.3024,30383.0
2024-05-28 13:30:00,245.14,245.43,245.14,245.25,12611.0,240.322,240.6063,240.322,240.4298,12611.0
2024-05-28 13:40:00,245.31,245.49,245.25,245.3,4535.0,240.4886,240.6651,240.4298,240.4788,4535.0
2024-05-28 13:50:00,245.3,245.46,245.24,245.31,6214.0,240.4788,240.6357,240.42,240.4886,6214.0
2024-05-28 14:00:00,245.31,245.31,245.06,245.18,10356.0,240.4886,240.4886,240.2436,240.3612,10356.0
2024-05-28 14:10:00,245.23,245.45,245.23,245.45,5877.0,240.4102,240.6259,240.4102,240.6259,5877.0
2024-05-28 14:20:00,245.45,245.6,245.32,245.41,7269.0,240.6259,240.7729,240.4985,240.5867,7269.0
2024-05-28 14:30:00,245.38,245.56,245.3,245.48,10142.0,240.5573,240.7337,240.4788,240.6553,10142.0
2024-05-28 14:40:00,245.39,245.57,245.07,245.12,14276.0,240.5671,240.7435,240.2534,240.3024,14276.0
2024-05-28 14:50:00,245.2,245.2,244.7,244.78,14591.0,240.3808,240.3808,239.8906,239.9691,14591.0
2024-05-28 15:00:00,244.76,244.97,244.68,244.97,6972.0,239.9495,240.1553,239.871,240.1553,6972.0
2024-05-28 15:10:00,244.98,245.14,244.87,244.95,12709.0,240.1651,240.322,240.0573,240.1357,12709.0
2024-05-28 15:20:00,244.9,245.03,244.77,244.77,9896.0,240.0867,240.2142,239.9593,239.9593,9896.0
2024-05-28 15:30:00,244.8,245.46,244.76,245.29,18441.0,239.9887,240.6357,239.9495,240.469,18441.0
2024-05-28 15:40:00,245.33,245.85,245.25,245.84,32904.0,240.5083,241.018,240.4298,241.0082,32904.0
2024-05-28 15:50:00,245.88,246.1,245.44,245.59,124193.0,241.0474,241.2631,240.6161,240.7631,124193.0
2024-05-29 09:30:00,243.55,244.74,243.04,244.51,13671.0,238.7632,239.9299,238.2633,239.7044,13671.0
2024-05-29 09:40:00,244.9,245.34,244.58,245.2,3059.0,240.0867,240.5181,239.773,240.3808,3059.0
2024-05-29 09:50:00,244.72,245.1,244.56,244.85,3627.0,239.9102,240.2828,239.7534,240.0377,3627.0
2024-05-29 10:00:00,244.96,245.29,244.48,244.67,5069.0,240.1455,240.469,239.675,239.8612,5069.0
2024-05-29 10:10:00,244.73,244.89,244.3,244.89,5328.0,239.92,240.0769,239.4985,240.0769,5328.0
2024-05-29 10:20:00,244.75,245.95,244.7,245.59,6839.0,239.9397,241.1161,239.8906,240.7631,6839.0
2024-05-29 10:30:00,245.74,246.02,245.59,245.79,10564.0,240.9102,241.1847,240.7631,240.9592,10564.0
2024-05-29 10:40:00,245.75,245.78,245.13,245.18,7783.0,240.92,240.9494,240.3122,240.3612,7783.0
2024-05-29 10:50:00,245.16,245.92,245.14,245.87,10218.0,240.3416,241.0867,240.322,241.0376,10218.0
2024-05-29 11:00:00,245.87,246.0,245.42,245.5,11826.0,241.0376,241.1651,240.5965,240.6749,11826.0
2024-05-29 11:10:00,245.51,245.62,245.22,245.4,18708.0,240.6847,240.7926,240.4004,240.5769,18708.0
2024-05-29 11:20:00,245.46,245.79,245.31,245.51,11207.0,240.6357,240.9592,240.4886,240.6847,11207.0
2024-05-29 11:30:00,245.62,245.62,244.96,245.26,7187.0,240.7926,240.7926,240.1455,240.4396,7187.0
2024-05-29 11:40:00,245.34,245.34,244.97,245.0,10198.0,240.5181,240.5181,240.1553,240.1847,10198.0
2024-05-29 11:50:00,244.99,245.0,244.81,244.94,4138.0,240.1749,240.1847,239.9985,240.1259,4138.0
2024-05-29 12:00:00,245.0,245.08,244.83,244.86,4192.0,240.1847,240.2632,240.0181,240.0475,4192.0
2024-05-29 12:10:00,244.94,245.12,244.85,245.12,6495.0,240.1259,240.3024,240.0377,240.3024,6495.0
2024-05-29 12:20:00,245.21,245.21,244.97,245.11,5343.0,240.3906,240.3906,240.1553,240.2926,5343.0
2024-05-29 12:30:00,245.2,245.37,245.13,245.32,5321.0,240.3808,240.5475,240.3122,240.4985,5321.0
2024-05-29 12:40:00,245.22,245.32,245.04,245.32,5862.0,240.4004,240.4985,240.224,240.4985,5862.0
2024-05-29 12:50:00,245.24,245.38,245.18,245.3,7835.0,240.42,240.5573,240.3612,240.4788,7835.0
2024-05-29 13:00:00,245.3,245.53,245.2,245.34,7535.0,240.4788,240.7043,240.3808,240.5181,7535.0
2024-05-29 13:10:00,245.4,245.96,244.97,245.95,34156.0,240.5769,241.1259,240.1553,241.1161,34156.0
2024-05-29 13:20:00,245.87,246.06,245.49,245.92,18935.0,241.0376,241.2239,240.6651,241.0867,18935.0
2024-05-29 13:30:00,245.98,246.15,245.86,246.06,13517.0,241.1455,241.3121,241.0278,241.2239,13517.0
2024-05-29 13:40:00,246.02,246.26,245.76,246.12,15917.0,241.1847,241.42,240.9298,241.2827,15917.0
2024-05-29 13:50:00,246.16,246.58,246.11,246.47,8138.0,241.3219,241.7337,241.2729,241.6258,8138.0
2024-05-29 14:00:00,246.51,246.56,245.92,245.92,37011.0,241.6651,241.7141,241.0867,241.0867,37011.0
2024-05-29 14:10:00,245.91,245.95,245.28,245.4,11844.0,241.0769,241.1161,240.4592,240.5769,11844.0
2024-05-29 14:20:00,245.33,245.63,245.32,245.54,6794.0,240.5083,240.8024,240.4985,240.7141,6794.0
2024-05-29 14:30:00,245.5,245.63,245.41,245.43,4439.0,240.6749,240.8024,240.5867,240.6063,4439.0
2024-05-29 14:40:00,245.48,245.64,245.45,245.54,7288.0,240.6553,240.8122,240.6259,240.7141,7288.0
2024-05-29 14:50:00,245.59,245.88,245.52,245.74,12991.0,240.7631,241.0474,240.6945,240.9102,12991.0
2024-05-29 15:00:00,245.78,245.82,245.22,245.26,17497.0,240.9494,240.9886,240.4004,240.4396,17497.0
2024-05-29 15:10:00,245.33,245.59,245.27,245.34,11458.0,240.5083,240.7631,240.4494,240.5181,11458.0
2024-05-29 15:20:00,245.28,245.6,245.28,245.46,12306.0,240.4592,240.7729,240.4592,240.6357,12306.0
2024-05-29 15:30:00,245.47,245.74,245.42,245.56,10827.0,240.6455,240.9102,240.5965,240.7337,10827.0
2024-05-29 15:40:00,245.53,245.55,244.66,244.68,18907.0,240.7043,240.7239,239.8514,239.871,18907.0
2024-05-29 15:50:00,244.64,244.76,243.91,243.99,87642.0,239.8318,239.9495,239.1162,239.1946,87642.0
2024-05-30 09:30:00,243.97,246.32,243.25,245.63,25828.0,239.175,241.4788,238.4691,240.8024,25828.0
2024-05-30 09:40:00,244.89,246.0,244.88,245.84,12977.0,240.0769,241.1651,240.0671,241.0082,12977.0
2024-05-30 09:50:00,245.76,247.7,245.75,247.7,15064.0,240.9298,242.8317,240.92,242.8317,15064.0
2024-05-30 10:00:00,247.81,248.11,247.4,247.66,22712.0,242.9395,243.2336,242.5376,242.7925,22712.0
2024-05-30 10:10:00,247.55,248.0,246.81,247.31,20543.0,242.6846,243.1258,241.9592,242.4493,20543.0
2024-05-30 10:20:00,247.37,247.76,246.83,246.83,24660.0,242.5082,242.8905,241.9788,241.9788,24660.0
2024-05-30 10:30:00,246.84,246.88,246.31,246.77,35896.0,241.9886,242.0278,241.469,241.92,35896.0
2024-05-30 10:40:00,246.74,247.13,246.62,247.13,20436.0,241.8905,242.2729,241.7729,242.2729,20436.0
2024-05-30 10:50:00,247.24,247.46,246.85,247.29,15104.0,242.3807,242.5964,241.9984,242.4297,15104.0
2024-05-30 11:00:00,247.31,247.46,246.45,246.72,9910.0,242.4493,242.5964,241.6062,241.8709,9910.0
2024-05-30 11:10:00,246.94,247.55,246.75,247.42,16257.0,242.0866,242.6846,241.9003,242.5572,16257.0
2024-05-30 11:20:00,247.63,248.0,247.49,247.63,11901.0,242.7631,243.1258,242.6258,242.7631,11901.0
2024-05-30 11:30:00,247.65,247.91,246.98,247.04,19563.0,242.7827,243.0375,242.1258,242.1846,19563.0
2024-05-30 11:40:00,247.13,247.18,246.59,246.77,11154.0,242.2729,242.3219,241.7435,241.92,11154.0
2024-05-30 11:50:00,246.95,247.09,246.7,246.9,9503.0,242.0964,242.2337,241.8513,242.0474,9503.0
2024-05-30 12:00:00,246.95,247.04,246.8,246.89,12874.0,242.0964,242.1846,241.9494,242.0376,12874.0
2024-05-30 12:10:00,246.97,247.32,246.96,247.26,10633.0,242.116,242.4591,242.1062,242.4003,10633.0
2024-05-30 12:20:00,247.15,247.53,247.11,247.48,31815.0,242.2925,242.665,242.2533,242.616,31815.0
2024-05-30 12:30:00,247.41,247.62,247.31,247.52,7124.0,242.5474,242.7532,242.4493,242.6552,7124.0
2024-05-30 12:40:00,247.65,247.97,247.41,247.87,15387.0,242.7827,243.0964,242.5474,242.9983,15387.0
2024-05-30 12:50:00,247.95,248.3,247.86,248.08,11323.0,243.0768,243.4199,242.9885,243.2042,11323.0
2024-05-30 13:00:00,248.07,248.48,247.97,248.38,21589.0,243.1944,243.5963,243.0964,243.4983,21589.0
2024-05-30 13:10:00,248.43,248.46,247.82,247.89,7730.0,243.5473,243.5767,242.9493,243.0179,7730.0
2024-05-30 13:20:00,247.87,248.15,247.81,248.11,10439.0,242.9983,243.2728,242.9395,243.2336,10439.0
2024-05-30 13:30:00,248.11,248.28,247.74,247.74,13285.0,243.2336,243.4003,242.8709,242.8709,13285.0
2024-05-30 13:40:00,247.74,247.94,247.61,247.74,10104.0,242.8709,243.067,242.7434,242.8709,10104.0
2024-05-30 13:50:00,247.66,247.76,247.41,247.76,4594.0,242.7925,242.8905,242.5474,242.8905,4594.0
2024-05-30 14:00:00,247.71,247.83,247.19,247.46,10309.0,242.8415,242.9591,242.3317,242.5964,10309.0
2024-05-30 14:10:00,247.41,247.57,247.27,247.44,10863.0,242.5474,242.7042,242.4101,242.5768,10863.0
2024-05-30 14:20:00,247.45,247.51,247.15,247.5,6616.0,242.5866,242.6454,242.2925,242.6356,6616.0
2024-05-30 14:30:00,247.46,247.59,247.33,247.33,6140.0,242.5964,242.7238,242.4689,242.4689,6140.0
2024-05-30 14:40:00,247.36,247.42,246.93,247.32,27710.0,242.4984,242.5572,242.0768,242.4591,27710.0
2024-05-30 14:50:00,247.35,247.36,246.63,246.98,21386.0,242.4886,242.4984,241.7827,242.1258,21386.0
2024-05-30 15:00:00,246.94,247.18,246.81,246.86,15494.0,242.0866,242.3219,241.9592,242.0082,15494.0
2024-05-30 15:10:00,246.8,246.8,246.5,246.64,9858.0,241.9494,241.9494,241.6553,241.7925,9858.0
2024-05-30 15:20:00,246.61,246.83,246.49,246.8,31360.0,241.7631,241.9788,241.6455,241.9494,31360.0
2024-05-30 15:30:00,246.85,247.2,246.57,247.09,29986.0,241.9984,242.3415,241.7239,242.2337,29986.0
2024-05-30 15:40:00,247.02,247.19,246.69,246.76,24088.0,242.165,242.3317,241.8415,241.9101,24088.0
2024-05-30 15:50:00,246.68,247.0,246.43,246.65,124497.0,241.8317,242.1454,241.5866,241.8023,124497.0
2024-05-31 09:30:00,247.09,248.41,247.09,248.25,29924.0,242.2337,243.5277,242.2337,243.3709,29924.0
2024-05-31 09:40:00,248.03,248.24,246.53,246.75,6387.0,243.1552,243.3611,241.6847,241.9003,6387.0
2024-05-31 09:50:00,246.25,246.95,245.48,245.76,11667.0,241.4102,242.0964,240.6553,240.9298,11667.0
2024-05-31 10:00:00,245.81,246.04,244.94,245.03,9242.0,240.9788,241.2043,240.1259,240.2142,9242.0
2024-05-31 10:10:00,244.89,244.89,244.19,244.62,8996.0,240.0769,240.0769,239.3907,239.8122,8996.0
2024-05-31 10:20:00,244.66,245.13,244.36,244.36,10931.0,239.8514,240.3122,239.5573,239.5573,10931.0
2024-05-31 10:30:00,244.56,245.11,244.41,244.79,9285.0,239.7534,240.2926,239.6063,239.9789,9285.0
2024-05-31 10:40:00,244.79,245.85,244.79,245.46,10181.0,239.9789,241.018,239.9789,240.6357,10181.0
2024-05-31 10:50:00,245.46,246.45,245.43,245.74,12286.0,240.6357,241.6062,240.6063,240.9102,12286.0
2024-05-31 11:00:00,245.83,246.35,245.64,246.26,5818.0,240.9984,241.5082,240.8122,241.42,5818.0
2024-05-31 11:10:00,246.25,246.25,245.83,245.89,3978.0,241.4102,241.4102,240.9984,241.0572,3978.0
2024-05-31 11:20:00,245.89,245.94,245.47,245.89,8672.0,241.0572,241.1063,240.6455,241.0572,8672.0
2024-05-31 11:30:00,245.96,246.12,245.74,246.05,5838.0,241.1259,241.2827,240.9102,241.2141,5838.0
2024-05-31 11:40:00,245.94,246.2,245.83,246.12,7170.0,241.1063,241.3612,240.9984,241.2827,7170.0
2024-05-31 11:50:00,246.2,246.27,245.78,245.88,4547.0,241.3612,241.4298,240.9494,241.0474,4547.0
2024-05-31 12:00:00,245.76,245.91,245.33,245.89,6681.0,240.9298,241.0769,240.5083,241.0572,6681.0
2024-05-31 12:10:00,245.82,245.96,245.63,245.83,4158.0,240.9886,241.1259,240.8024,240.9984,4158.0
2024-05-31 12:20:00,245.7,246.07,245.7,246.07,9587.0,240.871,241.2337,240.871,241.2337,9587.0
2024-05-31 12:30:00,246.07,246.46,246.07,246.29,11308.0,241.2337,241.616,241.2337,241.4494,11308.0
2024-05-31 12:40:00,246.37,246.41,245.49,245.84,15730.0,241.5278,241.567,240.6651,241.0082,15730.0
2024-05-31 12:50:00,245.77,245.95,245.54,245.88,7610.0,240.9396,241.1161,240.7141,241.0474,7610.0
2024-05-31 13:00:00,246.13,246.36,245.96,246.3,2718.0,241.2925,241.518,241.1259,241.4592,2718.0
2024-05-31 13:10:00,246.31,246.32,245.98,246.26,6918.0,241.469,241.4788,241.1455,241.42,6918.0
2024-05-31 13:20:00,246.25,246.54,246.25,246.48,9903.0,241.4102,241.6945,241.4102,241.6357,9903.0
2024-05-31 13:30:00,246.48,246.57,246.29,246.42,17947.0,241.6357,241.7239,241.4494,241.5768,17947.0
2024-05-31 13:40:00,246.43,246.43,246.05,246.39,7456.0,241.5866,241.5866,241.2141,241.5474,7456.0
2024-05-31 13:50:00,246.42,246.78,246.36,246.7,6923.0,241.5768,241.9298,241.518,241.8513,6923.0
2024-05-31 14:00:00,246.7,247.09,246.7,247.06,13018.0,241.8513,242.2337,241.8513,242.2043,13018.0
2024-05-31 14:10:00,247.11,247.73,247.1,247.46,19225.0,242.2533,242.8611,242.2435,242.5964,19225.0
2024-05-31 14:20:00,247.54,247.9,247.5,247.9,9886.0,242.6748,243.0277,242.6356,243.0277,9886.0
2024-05-31 14:30:00,247.74,247.86,247.59,247.71,13103.0,242.8709,242.9885,242.7238,242.8415,13103.0
2024-05-31 14:40:00,247.76,249.36,247.75,249.01,37062.0,242.8905,244.459,242.8807,244.1159,37062.0
2024-05-31 14:50:00,249.08,250.55,249.0,249.91,50560.0,244.1846,245.6257,244.1061,244.9982,50560.0
2024-05-31 15:00:00,249.78,249.95,249.26,249.64,32374.0,244.8708,245.0375,244.361,244.7335,32374.0
2024-05-31 15:10:00,249.64,249.96,249.29,249.44,22238.0,244.7335,245.0473,244.3904,244.5375,22238.0
2024-05-31 15:20:00,249.5,249.61,248.91,248.91,11992.0,244.5963,244.7041,244.0179,244.0179,11992.0
2024-05-31 15:30:00,248.92,249.45,248.9,249.43,18807.0,244.0277,244.5473,244.0081,244.5277,18807.0
2024-05-31 15:40:00,249.42,249.95,249.42,249.93,29600.0,244.5179,245.0375,244.5179,245.0178,29600.0
2024-05-31 15:50:00,249.96,250.55,249.38,250.22,182515.0,245.0473,245.6257,244.4787,245.3021,182515.0
2024-06-03 09:30:00,248.03,250.2,247.66,248.84,33276.0,243.1552,245.2825,242.7925,243.9493,33276.0
2024-06-03 09:40:00,248.85,250.69,248.85,249.39,15075.0,243.9591,245.7629,243.9591,244.4885,15075.0
2024-06-03 09:50:00,249.42,249.91,249.02,249.3,9979.0,244.5179,244.9982,244.1257,244.4002,9979.0
2024-06-03 10:00:00,249.46,250.16,249.37,249.88,10571.0,244.5571,245.2433,244.4689,244.9688,10571.0
2024-06-03 10:10:00,249.88,251.39,249.71,251.39,9044.0,244.9688,246.4492,244.8022,246.4492,9044.0
2024-06-03 10:20:00,251.47,251.8,251.09,251.11,7003.0,246.5276,246.8511,246.155,246.1747,7003.0
2024-06-03 10:30:00,250.34,250.46,249.59,250.16,11995.0,245.4198,245.5374,244.6845,245.2433,11995.0
2024-06-03 10:40:00,249.93,249.94,249.0,249.19,8856.0,245.0178,245.0276,244.1061,244.2924,8856.0
2024-06-03 10:50:00,249.2,249.2,248.01,248.37,7277.0,244.3022,244.3022,243.1356,243.4885,7277.0
2024-06-03 11:00:00,248.13,248.69,247.18,247.92,14857.0,243.2532,243.8022,242.3219,243.0474,14857.0
2024-06-03 11:10:00,248.22,248.44,247.64,247.81,9477.0,243.3415,243.5571,242.7729,242.9395,9477.0
2024-06-03 11:20:00,247.7,248.51,247.27,248.51,8512.0,242.8317,243.6258,242.4101,243.6258,8512.0
2024-06-03 11:30:00,248.46,248.59,247.49,248.04,7329.0,243.5767,243.7042,242.6258,243.165,7329.0
2024-06-03 11:40:00,248.16,248.2,247.26,247.55,13177.0,243.2826,243.3218,242.4003,242.6846,13177.0
2024-06-03 11:50:00,247.83,248.28,247.52,247.72,21183.0,242.9591,243.4003,242.6552,242.8513,21183.0
2024-06-03 12:00:00,247.66,248.19,247.43,247.81,11481.0,242.7925,243.312,242.567,242.9395,11481.0
2024-06-03 12:10:00,247.83,248.38,247.38,248.35,17296.0,242.9591,243.4983,242.518,243.4689,17296.0
2024-06-03 12:20:00,248.44,248.64,247.73,247.89,8992.0,243.5571,243.7532,242.8611,243.0179,8992.0
2024-06-03 12:30:00,247.74,247.8,246.84,246.99,12518.0,242.8709,242.9297,241.9886,242.1356,12518.0
2024-06-03 12:40:00,247.04,247.24,246.74,247.18,5320.0,242.1846,242.3807,241.8905,242.3219,5320.0
2024-06-03 12:50:00,247.19,247.63,246.8,247.45,23056.0,242.3317,242.7631,241.9494,242.5866,23056.0
2024-06-03 13:00:00,247.36,247.38,247.06,247.25,7643.0,242.4984,242.518,242.2043,242.3905,7643.0
2024-06-03 13:10:00,247.22,247.83,246.71,247.83,11950.0,242.3611,242.9591,241.8611,242.9591,11950.0
2024-06-03 13:20:00,247.77,248.09,247.45,247.8,11699.0,242.9003,243.214,242.5866,242.9297,11699.0
2024-06-03 13:30:00,247.78,247.88,247.54,247.83,6515.0,242.9101,243.0081,242.6748,242.9591,6515.0
2024-06-03 13:40:00,247.83,248.1,247.74,248.02,4712.0,242.9591,243.2238,242.8709,243.1454,4712.0
2024-06-03 13:50:00,248.01,248.14,247.84,247.88,4425.0,243.1356,243.263,242.9689,243.0081,4425.0
2024-06-03 14:00:00,247.95,248.27,247.9,248.03,16902.0,243.0768,243.3905,243.0277,243.1552,16902.0
2024-06-03 14:10:00,248.19,248.43,248.07,248.2,6195.0,243.312,243.5473,243.1944,243.3218,6195.0
2024-06-03 14:20:00,248.17,248.67,248.17,248.64,8513.0,243.2924,243.7826,243.2924,243.7532,8513.0
2024-06-03 14:30:00,248.65,248.9,248.52,248.76,14661.0,243.763,244.0081,243.6356,243.8708,14661.0
2024-06-03 14:40:00,248.79,249.2,248.4,248.4,12810.0,243.9003,244.3022,243.5179,243.5179,12810.0
2024-06-03 14:50:00,248.42,248.47,248.33,248.37,5614.0,243.5375,243.5865,243.4493,243.4885,5614.0
2024-06-03 15:00:00,248.41,248.9,248.38,248.76,7582.0,243.5277,244.0081,243.4983,243.8708,7582.0
2024-06-03 15:10:00,248.84,249.22,248.76,249.15,11081.0,243.9493,244.3218,243.8708,244.2532,11081.0
2024-06-03 15:20:00,249.18,249.35,248.95,249.17,8769.0,244.2826,244.4492,244.0571,244.2728,8769.0
2024-06-03 15:30:00,249.15,249.6,248.99,249.51,13193.0,244.2532,244.6943,244.0963,244.6061,13193.0
2024-06-03 15:40:00,249.57,249.94,249.21,249.87,22834.0,244.6649,245.0276,244.312,244.959,22834.0
2024-06-03 15:50:00,249.91,250.4,249.61,250.33,123796.0,244.9982,245.4786,244.7041,245.41,123796.0
2024-06-04 09:30:00,249.9,250.32,249.36,250.03,18046.0,244.9884,245.4002,244.459,245.1159,18046.0
2024-06-04 09:40:00,250.27,250.68,249.67,250.23,7474.0,245.3512,245.7531,244.763,245.312,7474.0
2024-06-04 09:50:00,250.4,251.05,250.19,250.69,18478.0,245.4786,246.1158,245.2727,245.7629,18478.0
2024-06-04 10:00:00,250.86,251.29,250.7,251.24,24052.0,245.9296,246.3511,245.7727,246.3021,24052.0
2024-06-04 10:10:00,251.02,251.37,250.71,251.3,61366.0,246.0864,246.4295,245.7825,246.3609,61366.0
2024-06-04 10:20:00,251.14,251.28,250.83,250.99,12642.0,246.2041,246.3413,245.9002,246.057,12642.0
2024-06-04 10:30:00,250.85,250.94,250.65,250.65,4188.0,245.9198,246.008,245.7237,245.7237,4188.0
2024-06-04 10:40:00,250.87,250.87,249.83,250.01,29605.0,245.9394,245.9394,244.9198,245.0963,29605.0
2024-06-04 10:50:00,250.02,250.11,249.1,249.18,10972.0,245.1061,245.1943,244.2042,244.2826,10972.0
2024-06-04 11:00:00,249.44,250.14,249.3,249.9,5044.0,244.5375,245.2237,244.4002,244.9884,5044.0
2024-06-04 11:10:00,250.01,250.01,249.26,249.43,3832.0,245.0963,245.0963,244.361,244.5277,3832.0
2024-06-04 11:20:00,249.43,249.54,249.17,249.38,11935.0,244.5277,244.6355,244.2728,244.4787,11935.0
2024-06-04 11:30:00,249.31,249.78,249.3,249.55,28095.0,244.41,244.8708,244.4002,244.6453,28095.0
2024-06-04 11:40:00,249.62,249.62,249.27,249.27,9871.0,244.7139,244.7139,244.3708,244.3708,9871.0
2024-06-04 11:50:00,249.35,249.52,249.33,249.34,5183.0,244.4492,244.6159,244.4296,244.4394,5183.0
2024-06-04 12:00:00,249.46,249.48,248.83,248.86,11521.0,244.5571,244.5767,243.9395,243.9689,11521.0
2024-06-04 12:10:00,248.7,249.19,248.69,249.17,5947.0,243.812,244.2924,243.8022,244.2728,5947.0
2024-06-04 12:20:00,249.2,249.61,249.2,249.61,6510.0,244.3022,244.7041,244.3022,244.7041,6510.0
2024-06-04 12:30:00,249.68,250.12,249.68,249.95,22194.0,244.7728,245.2041,244.7728,245.0375,22194.0
2024-06-04 12:40:00,249.98,250.1,249.47,250.04,24226.0,245.0669,245.1845,244.5669,245.1257,24226.0
2024-06-04 12:50:00,250.05,250.05,249.62,249.79,5147.0,245.1355,245.1355,244.7139,244.8806,5147.0
2024-06-04 13:00:00,249.84,249.84,248.82,249.15,49631.0,244.9296,244.9296,243.9297,244.2532,49631.0
2024-06-04 13:10:00,249.16,249.43,249.06,249.43,7703.0,244.263,244.5277,244.1649,244.5277,7703.0
2024-06-04 13:20:00,249.46,249.47,248.95,249.28,15232.0,244.5571,244.5669,244.0571,244.3806,15232.0
2024-06-04 13:30:00,249.23,249.3,249.1,249.2,6423.0,244.3316,244.4002,244.2042,244.3022,6423.0
2024-06-04 13:40:00,249.28,249.38,249.24,249.33,5862.0,244.3806,244.4787,244.3414,244.4296,5862.0
2024-06-04 13:50:00,249.39,249.72,249.37,249.48,11145.0,244.4885,244.812,244.4689,244.5767,11145.0
2024-06-04 14:00:00,249.48,249.58,249.41,249.52,8809.0,244.5767,244.6747,244.5081,244.6159,8809.0
2024-06-04 14:10:00,249.51,249.52,249.08,249.12,12055.0,244.6061,244.6159,244.1846,244.2238,12055.0
2024-06-04 14:20:00,249.17,249.43,249.11,249.37,12647.0,244.2728,244.5277,244.214,244.4689,12647.0
2024-06-04 14:30:00,249.26,249.27,248.91,248.98,8403.0,244.361,244.3708,244.0179,244.0865,8403.0
2024-06-04 14:40:00,248.98,249.68,248.94,249.63,9485.0,244.0865,244.7728,244.0473,244.7237,9485.0
2024-06-04 14:50:00,249.69,249.78,249.0,249.34,109351.0,244.7826,244.8708,244.1061,244.4394,109351.0
2024-06-04 15:00:00,249.27,249.5,249.11,249.23,8206.0,244.3708,244.5963,244.214,244.3316,8206.0
2024-06-04 15:10:00,249.24,249.47,249.06,249.06,14364.0,244.3414,244.5669,244.1649,244.1649,14364.0
2024-06-04 15:20:00,249.14,249.29,248.97,249.19,14385.0,244.2434,244.3904,244.0767,244.2924,14385.0
2024-06-04 15:30:00,249.19,250.02,249.12,249.75,12678.0,244.2924,245.1061,244.2238,244.8414,12678.0
2024-06-04 15:40:00,249.87,250.19,249.75,250.19,14773.0,244.959,245.2727,244.8414,245.2727,14773.0
2024-06-04 15:50:00,250.07,250.33,249.81,250.31,84658.0,245.1551,245.41,244.9002,245.3904,84658.0
2024-06-05 09:30:00,250.54,251.57,248.78,248.79,12766.0,245.6159,246.6256,243.8904,243.9003,12766.0
2024-06-05 09:40:00,248.57,248.79,247.56,248.61,13565.0,243.6846,243.9003,242.6944,243.7238,13565.0
2024-06-05 09:50:00,248.61,249.15,248.38,249.11,8677.0,243.7238,244.2532,243.4983,244.214,8677.0
2024-06-05 10:00:00,249.0,249.28,248.75,249.02,10109.0,244.1061,244.3806,243.861,244.1257,10109.0
2024-06-05 10:10:00,249.25,250.73,249.19,250.55,6684.0,244.3512,245.8021,244.2924,245.6257,6684.0
2024-06-05 10:20:00,250.5,250.82,250.31,250.31,11593.0,245.5766,245.8904,245.3904,245.3904,11593.0
2024-06-05 10:30:00,250.49,250.72,250.09,250.66,10869.0,245.5668,245.7923,245.1747,245.7335,10869.0
2024-06-05 10:40:00,250.71,250.72,250.05,250.68,8606.0,245.7825,245.7923,245.1355,245.7531,8606.0
2024-06-05 10:50:00,250.69,251.38,250.34,251.05,13580.0,245.7629,246.4393,245.4198,246.1158,13580.0
2024-06-05 11:00:00,251.14,251.23,250.78,250.95,11612.0,246.2041,246.2923,245.8511,246.0178,11612.0
2024-06-05 11:10:00,250.98,251.03,250.8,250.9,12608.0,246.0472,246.0962,245.8707,245.9688,12608.0
2024-06-05 11:20:00,250.86,251.02,250.64,250.78,12570.0,245.9296,246.0864,245.7139,245.8511,12570.0
2024-06-05 11:30:00,250.75,250.86,250.34,250.37,6169.0,245.8217,245.9296,245.4198,245.4492,6169.0
2024-06-05 11:40:00,250.43,250.6,250.38,250.4,7308.0,245.508,245.6747,245.459,245.4786,7308.0
2024-06-05 11:50:00,250.45,250.81,250.4,250.51,3506.0,245.5276,245.8806,245.4786,245.5864,3506.0
2024-06-05 12:00:00,250.69,250.76,250.3,250.37,5800.0,245.7629,245.8315,245.3806,245.4492,5800.0
2024-06-05 12:10:00,250.28,250.42,250.05,250.21,4371.0,245.361,245.4982,245.1355,245.2923,4371.0
2024-06-05 12:20:00,250.19,250.5,250.09,250.5,10307.0,245.2727,245.5766,245.1747,245.5766,10307.0
2024-06-05 12:30:00,250.5,250.92,250.42,250.86,13628.0,245.5766,245.9884,245.4982,245.9296,13628.0
2024-06-05 12:40:00,250.8,251.23,250.77,251.23,4100.0,245.8707,246.2923,245.8413,246.2923,4100.0
2024-06-05 12:50:00,251.23,251.37,251.17,251.27,4028.0,246.2923,246.4295,246.2335,246.3315,4028.0
2024-06-05 13:00:00,251.22,251.4,251.21,251.36,2424.0,246.2825,246.459,246.2727,246.4197,2424.0
2024-06-05 13:10:00,251.31,251.35,250.82,251.0,6440.0,246.3707,246.4099,245.8904,246.0668,6440.0
2024-06-05 13:20:00,250.92,251.31,250.9,251.25,4050.0,245.9884,246.3707,245.9688,246.3119,4050.0
2024-06-05 13:30:00,251.18,251.25,250.56,250.57,6721.0,246.2433,246.3119,245.6355,245.6453,6721.0
2024-06-05 13:40:00,250.73,250.73,250.4,250.63,7400.0,245.8021,245.8021,245.4786,245.7041,7400.0
2024-06-05 13:50:00,250.61,250.95,250.61,250.92,5757.0,245.6845,246.0178,245.6845,245.9884,5757.0
2024-06-05 14:00:00,250.93,251.07,250.8,250.97,3932.0,245.9982,246.1354,245.8707,246.0374,3932.0
2024-06-05 14:10:00,250.96,251.09,250.79,250.94,4619.0,246.0276,246.155,245.8609,246.008,4619.0
2024-06-05 14:20:00,250.89,251.0,250.88,250.88,2041.0,245.959,246.0668,245.9492,245.9492,2041.0
2024-06-05 14:30:00,250.78,250.86,250.59,250.79,5442.0,245.8511,245.9296,245.6649,245.8609,5442.0
2024-06-05 14:40:00,250.81,250.99,250.8,250.82,5272.0,245.8806,246.057,245.8707,245.8904,5272.0
2024-06-05 14:50:00,250.85,250.9,250.52,250.52,3434.0,245.9198,245.9688,245.5963,245.5963,3434.0
2024-06-05 15:00:00,250.48,250.71,250.46,250.47,7395.0,245.557,245.7825,245.5374,245.5472,7395.0
2024-06-05 15:10:00,250.47,250.47,250.2,250.29,6509.0,245.5472,245.5472,245.2825,245.3708,6509.0
2024-06-05 15:20:00,250.24,250.48,250.05,250.34,25551.0,245.3218,245.557,245.1355,245.4198,25551.0
2024-06-05 15:30:00,250.44,250.83,250.39,250.78,11030.0,245.5178,245.9002,245.4688,245.8511,11030.0
2024-06-05 15:40:00,250.77,250.81,249.9,250.18,31752.0,245.8413,245.8806,244.9884,245.2629,31752.0
2024-06-05 15:50:00,250.14,250.17,249.6,250.08,89904.0,245.2237,245.2531,244.6943,245.1649,89904.0
2024-06-06 09:30:00,249.99,251.46,249.41,249.86,16268.0,245.0767,246.5178,244.5081,244.9492,16268.0
2024-06-06 09:40:00,249.45,251.15,249.45,250.9,5036.0,244.5473,246.2139,244.5473,245.9688,5036.0
2024-06-06 09:50:00,250.9,250.9,249.9,250.72,8901.0,245.9688,245.9688,244.9884,245.7923,8901.0
2024-06-06 10:00:00,250.71,250.81,250.34,250.73,2785.0,245.7825,245.8806,245.4198,245.8021,2785.0
2024-06-06 10:10:00,250.73,251.21,250.55,250.93,4714.0,245.8021,246.2727,245.6257,245.9982,4714.0
2024-06-06 10:20:00,251.09,251.09,250.48,250.74,4870.0,246.155,246.155,245.557,245.8119,4870.0
2024-06-06 10:30:00,250.79,250.79,250.16,250.18,3477.0,245.8609,245.8609,245.2433,245.2629,3477.0
2024-06-06 10:40:00,250.29,250.37,250.06,250.28,6633.0,245.3708,245.4492,245.1453,245.361,6633.0
2024-06-06 10:50:00,250.2,250.2,249.62,249.83,5515.0,245.2825,245.2825,244.7139,244.9198,5515.0
2024-06-06 11:00:00,250.01,250.24,249.52,250.23,8292.0,245.0963,245.3218,244.6159,245.312,8292.0
2024-06-06 11:10:00,250.07,250.29,249.9,250.25,10184.0,245.1551,245.3708,244.9884,245.3316,10184.0
2024-06-06 11:20:00,250.38,250.71,250.15,250.71,4668.0,245.459,245.7825,245.2335,245.7825,4668.0
2024-06-06 11:30:00,250.69,250.85,250.46,250.6,2631.0,245.7629,245.9198,245.5374,245.6747,2631.0
2024-06-06 11:40:00,250.62,250.72,250.59,250.7,1563.0,245.6943,245.7923,245.6649,245.7727,1563.0
2024-06-06 11:50:00,250.7,250.71,250.32,250.57,6088.0,245.7727,245.7825,245.4002,245.6453,6088.0
2024-06-06 12:00:00,250.59,250.67,250.14,250.18,5301.0,245.6649,245.7433,245.2237,245.2629,5301.0
2024-06-06 12:10:00,250.25,250.56,250.21,250.37,10718.0,245.3316,245.6355,245.2923,245.4492,10718.0
2024-06-06 12:20:00,250.38,250.52,250.15,250.21,6924.0,245.459,245.5963,245.2335,245.2923,6924.0
2024-06-06 12:30:00,250.11,250.4,250.11,250.17,5485.0,245.1943,245.4786,245.1943,245.2531,5485.0
2024-06-06 12:40:00,250.35,250.49,249.84,249.84,9235.0,245.4296,245.5668,244.9296,244.9296,9235.0
2024-06-06 12:50:00,249.79,249.99,249.79,249.88,2365.0,244.8806,245.0767,244.8806,244.9688,2365.0
2024-06-06 13:00:00,249.92,249.92,249.71,249.79,2248.0,245.008,245.008,244.8022,244.8806,2248.0
2024-06-06 13:10:00,249.81,249.89,249.67,249.67,4646.0,244.9002,244.9786,244.763,244.763,4646.0
2024-06-06 13:20:00,249.71,250.02,249.7,250.01,3273.0,244.8022,245.1061,244.7924,245.0963,3273.0
2024-06-06 13:30:00,250.03,250.11,250.03,250.1,1000.0,245.1159,245.1943,245.1159,245.1845,1000.0
2024-06-06 13:40:00,249.99,250.2,249.94,250.2,2336.0,245.0767,245.2825,245.0276,245.2825,2336.0
2024-06-06 13:50:00,250.12,250.41,250.12,250.35,4535.0,245.2041,245.4884,245.2041,245.4296,4535.0
2024-06-06 14:00:00,250.29,250.35,249.82,249.85,5962.0,245.3708,245.4296,244.91,244.9394,5962.0
2024-06-06 14:10:00,249.67,249.93,249.61,249.92,4961.0,244.763,245.0178,244.7041,245.008,4961.0
2024-06-06 14:20:00,250.0,250.01,249.7,249.8,3429.0,245.0865,245.0963,244.7924,244.8904,3429.0
2024-06-06 14:30:00,249.91,249.92,249.33,249.59,4499.0,244.9982,245.008,244.4296,244.6845,4499.0
2024-06-06 14:40:00,249.64,249.64,249.18,249.38,4105.0,244.7335,244.7335,244.2826,244.4787,4105.0
2024-06-06 14:50:00,249.5,249.97,249.47,249.72,13815.0,244.5963,245.0571,244.5669,244.812,13815.0
2024-06-06 15:00:00,249.76,249.81,249.5,249.69,4228.0,244.8512,244.9002,244.5963,244.7826,4228.0
2024-06-06 15:10:00,249.68,249.74,249.31,249.58,78776.0,244.7728,244.8316,244.41,244.6747,78776.0
2024-06-06 15:20:00,249.6,249.9,249.53,249.8,4248.0,244.6943,244.9884,244.6257,244.8904,4248.0
2024-06-06 15:30:00,249.77,250.24,249.54,250.19,10679.0,244.861,245.3218,244.6355,245.2727,10679.0
2024-06-06 15:40:00,250.12,250.24,249.89,250.12,52822.0,245.2041,245.3218,244.9786,245.2041,52822.0
2024-06-06 15:50:00,250.12,250.38,249.89,250.0,71906.0,245.2041,245.459,244.9786,245.0865,71906.0
2024-06-07 09:30:00,249.0,249.3,248.82,248.91,8164.0,244.1061,244.4002,243.9297,244.0179,8164.0
2024-06-07 09:40:00,249.42,250.67,249.41,249.8,3770.0,244.5179,245.7433,244.5081,244.8904,3770.0
2024-06-07 09:50:00,250.25,250.37,249.56,250.04,4110.0,245.3316,245.4492,244.6551,245.1257,4110.0
2024-06-07 10:00:00,249.87,251.08,249.87,251.08,3698.0,244.959,246.1452,244.959,246.1452,3698.0
2024-06-07 10:10:00,251.0,251.06,250.61,250.95,3576.0,246.0668,246.1256,245.6845,246.0178,3576.0
2024-06-07 10:20:00,251.04,251.24,250.74,250.74,2726.0,246.106,246.3021,245.8119,245.8119,2726.0
2024-06-07 10:30:00,250.61,250.64,249.45,249.94,8172.0,245.6845,245.7139,244.5473,245.0276,8172.0
2024-06-07 10:40:00,249.93,250.38,249.86,250.26,5353.0,245.0178,245.459,244.9492,245.3414,5353.0
2024-06-07 10:50:00,250.26,250.36,249.83,250.1,4851.0,245.3414,245.4394,244.9198,245.1845,4851.0
2024-06-07 11:00:00,249.96,250.52,249.72,250.52,5013.0,245.0473,245.5963,244.812,245.5963,5013.0
2024-06-07 11:10:00,250.24,252.58,250.0,251.68,70885.0,245.3218,247.6158,245.0865,246.7335,70885.0
2024-06-07 11:20:00,251.94,252.54,251.53,251.53,15287.0,246.9883,247.5765,246.5864,246.5864,15287.0
2024-06-07 11:30:00,251.63,251.74,251.31,251.41,8625.0,246.6844,246.7923,246.3707,246.4688,8625.0
2024-06-07 11:40:00,251.31,251.5,251.1,251.3,3593.0,246.3707,246.557,246.1649,246.3609,3593.0
2024-06-07 11:50:00,251.11,251.26,251.03,251.03,4588.0,246.1747,246.3217,246.0962,246.0962,4588.0
2024-06-07 12:00:00,250.99,251.13,250.64,250.98,7688.0,246.057,246.1943,245.7139,246.0472,7688.0
2024-06-07 12:10:00,251.05,251.46,251.04,251.46,2099.0,246.1158,246.5178,246.106,246.5178,2099.0
2024-06-07 12:20:00,251.3,251.64,251.12,251.19,5437.0,246.3609,246.6942,246.1845,246.2531,5437.0
2024-06-07 12:30:00,251.19,251.29,250.71,250.94,7107.0,246.2531,246.3511,245.7825,246.008,7107.0
2024-06-07 12:40:00,251.0,251.08,250.81,250.93,2962.0,246.0668,246.1452,245.8806,245.9982,2962.0
2024-06-07 12:50:00,251.02,251.56,250.88,251.56,3266.0,246.0864,246.6158,245.9492,246.6158,3266.0
2024-06-07 13:00:00,251.52,251.6,251.4,251.59,2184.0,246.5766,246.655,246.459,246.6452,2184.0
2024-06-07 13:10:00,251.64,252.02,251.5,251.87,5049.0,246.6942,247.0668,246.557,246.9197,5049.0
2024-06-07 13:20:00,251.9,252.21,251.86,252.12,3369.0,246.9491,247.253,246.9099,247.1648,3369.0
2024-06-07 13:30:00,252.2,252.2,251.72,251.9,3427.0,247.2432,247.2432,246.7727,246.9491,3427.0
2024-06-07 13:40:00,251.82,251.82,251.5,251.59,5061.0,246.8707,246.8707,246.557,246.6452,5061.0
2024-06-07 13:50:00,251.63,251.72,251.6,251.65,3817.0,246.6844,246.7727,246.655,246.704,3817.0
2024-06-07 14:00:00,251.63,251.63,250.89,251.44,333787.0,246.6844,246.6844,245.959,246.4982,333787.0
2024-06-07 14:10:00,251.43,251.53,251.24,251.27,4595.0,246.4884,246.5864,246.3021,246.3315,4595.0
2024-06-07 14:20:00,251.41,251.52,251.39,251.44,4062.0,246.4688,246.5766,246.4492,246.4982,4062.0
2024-06-07 14:30:00,251.34,251.67,251.34,251.67,5358.0,246.4001,246.7236,246.4001,246.7236,5358.0
2024-06-07 14:40:00,251.66,251.74,251.38,251.64,7116.0,246.7138,246.7923,246.4393,246.6942,7116.0
2024-06-07 14:50:00,251.67,251.67,251.4,251.4,5301.0,246.7236,246.7236,246.459,246.459,5301.0
2024-06-07 15:00:00,251.33,251.55,251.24,251.5,5902.0,246.3903,246.606,246.3021,246.557,5902.0
2024-06-07 15:10:00,251.49,251.98,251.27,251.79,10657.0,246.5472,247.0276,246.3315,246.8413,10657.0
2024-06-07 15:20:00,251.84,251.84,251.52,251.64,7014.0,246.8903,246.8903,246.5766,246.6942,7014.0
2024-06-07 15:30:00,251.62,251.71,251.25,251.4,15485.0,246.6746,246.7629,246.3119,246.459,15485.0
2024-06-07 15:40:00,251.4,251.43,251.2,251.29,15036.0,246.459,246.4884,246.2629,246.3511,15036.0
2024-06-07 15:50:00,251.21,251.56,250.69,251.01,58267.0,246.2727,246.6158,245.7629,246.0766,58267.0
2024-06-10 09:30:00,250.09,250.99,250.0,250.34,34412.0,245.1747,246.057,245.0865,245.4198,34412.0
2024-06-10 09:40:00,250.34,251.03,250.17,250.64,25792.0,245.4198,246.0962,245.2531,245.7139,25792.0
2024-06-10 09:50:00,250.64,250.75,250.1,250.53,15178.0,245.7139,245.8217,245.1845,245.6061,15178.0
2024-06-10 10:00:00,250.79,251.25,250.57,251.13,11277.0,245.8609,246.3119,245.6453,246.1943,11277.0
2024-06-10 10:10:00,251.18,251.4,251.09,251.27,11317.0,246.2433,246.459,246.155,246.3315,11317.0
2024-06-10 10:20:00,251.15,251.15,250.45,250.45,24439.0,246.2139,246.2139,245.5276,245.5276,24439.0
2024-06-10 10:30:00,250.45,251.12,250.45,250.99,21684.0,245.5276,246.1845,245.5276,246.057,21684.0
2024-06-10 10:40:00,251.04,251.05,250.51,250.73,16111.0,246.106,246.1158,245.5864,245.8021,16111.0
2024-06-10 10:50:00,250.95,250.95,250.47,250.57,15332.0,246.0178,246.0178,245.5472,245.6453,15332.0
2024-06-10 11:00:00,250.57,250.63,250.22,250.23,14314.0,245.6453,245.7041,245.3021,245.312,14314.0
2024-06-10 11:10:00,250.14,250.29,249.79,249.88,10726.0,245.2237,245.3708,244.8806,244.9688,10726.0
2024-06-10 11:20:00,249.99,250.32,249.91,250.3,9382.0,245.0767,245.4002,244.9982,245.3806,9382.0
2024-06-10 11:30:00,250.34,250.51,250.02,250.03,5174.0,245.4198,245.5864,245.1061,245.1159,5174.0
2024-06-10 11:40:00,250.08,250.35,250.08,250.3,6233.0,245.1649,245.4296,245.1649,245.3806,6233.0
2024-06-10 11:50:00,250.35,250.47,250.13,250.36,4055.0,245.4296,245.5472,245.2139,245.4394,4055.0
2024-06-10 12:00:00,250.37,250.52,250.36,250.51,3324.0,245.4492,245.5963,245.4394,245.5864,3324.0
2024-06-10 12:10:00,250.45,250.66,250.44,250.64,3019.0,245.5276,245.7335,245.5178,245.7139,3019.0
2024-06-10 12:20:00,250.64,250.94,250.6,250.93,2933.0,245.7139,246.008,245.6747,245.9982,2933.0
2024-06-10 12:30:00,250.97,251.19,250.94,251.15,3972.0,246.0374,246.2531,246.008,246.2139,3972.0
2024-06-10 12:40:00,251.21,251.23,250.91,250.97,3812.0,246.2727,246.2923,245.9786,246.0374,3812.0
2024-06-10 12:50:00,250.91,251.1,250.85,250.98,3444.0,245.9786,246.1649,245.9198,246.0472,3444.0
2024-06-10 13:00:00,251.01,251.02,250.74,250.74,2559.0,246.0766,246.0864,245.8119,245.8119,2559.0
2024-06-10 13:10:00,250.72,250.84,250.63,250.84,4696.0,245.7923,245.91,245.7041,245.91,4696.0
2024-06-10 13:20:00,250.85,250.99,250.83,250.95,4435.0,245.9198,246.057,245.9002,246.0178,4435.0
2024-06-10 13:30:00,250.94,251.33,250.88,251.24,6826.0,246.008,246.3903,245.9492,246.3021,6826.0
2024-06-10 13:40:00,251.26,251.44,251.25,251.39,5840.0,246.3217,246.4982,246.3119,246.4492,5840.0
2024-06-10 13:50:00,251.37,251.86,251.37,251.86,7622.0,246.4295,246.9099,246.4295,246.9099,7622.0
2024-06-10 14:00:00,251.85,252.34,251.6,252.24,7582.0,246.9001,247.3805,246.655,247.2824,7582.0
2024-06-10 14:10:00,252.34,252.67,252.25,252.53,6322.0,247.3805,247.704,247.2922,247.5667,6322.0
2024-06-10 14:20:00,252.61,252.62,252.08,252.34,15518.0,247.6452,247.655,247.1256,247.3805,15518.0
2024-06-10 14:30:00,252.3,252.88,252.3,252.84,8673.0,247.3413,247.9099,247.3413,247.8707,8673.0
2024-06-10 14:40:00,252.77,252.89,252.58,252.74,5491.0,247.802,247.9197,247.6158,247.7726,5491.0
2024-06-10 14:50:00,252.71,252.99,252.62,252.99,6811.0,247.7432,248.0177,247.655,248.0177,6811.0
2024-06-10 15:00:00,253.01,253.27,252.93,252.93,6577.0,248.0373,248.2922,247.9589,247.9589,6577.0
2024-06-10 15:10:00,252.99,253.0,252.74,252.76,10286.0,248.0177,248.0275,247.7726,247.7922,10286.0
2024-06-10 15:20:00,252.68,252.9,252.61,252.77,20730.0,247.7138,247.9295,247.6452,247.802,20730.0
2024-06-10 15:30:00,252.76,252.88,252.68,252.83,24037.0,247.7922,247.9099,247.7138,247.8608,24037.0
2024-06-10 15:40:00,252.81,252.89,252.5,252.58,23852.0,247.8412,247.9197,247.5373,247.6158,23852.0
2024-06-10 15:50:00,252.58,252.61,251.46,251.7,98281.0,247.6158,247.6452,246.5178,246.7531,98281.0
2024-06-11 09:30:00,250.58,250.74,249.28,249.53,10054.0,245.6551,245.8119,244.3806,244.6257,10054.0
2024-06-11 09:40:00,249.3,249.38,247.26,247.5,26592.0,244.4002,244.4787,242.4003,242.6356,26592.0
2024-06-11 09:50:00,247.51,248.44,247.5,248.11,6191.0,242.6454,243.5571,242.6356,243.2336,6191.0
2024-06-11 10:00:00,248.26,249.27,248.26,249.27,24164.0,243.3807,244.3708,243.3807,244.3708,24164.0
2024-06-11 10:10:00,249.27,249.57,249.09,249.57,20108.0,244.3708,244.6649,244.1944,244.6649,20108.0
2024-06-11 10:20:00,249.66,249.67,249.04,249.04,18548.0,244.7532,244.763,244.1453,244.1453,18548.0
2024-06-11 10:30:00,249.03,249.18,248.83,249.18,7529.0,244.1355,244.2826,243.9395,244.2826,7529.0
2024-06-11 10:40:00,249.15,249.95,249.1,249.72,7144.0,244.2532,245.0375,244.2042,244.812,7144.0
2024-06-11 10:50:00,249.63,250.26,249.27,250.26,8097.0,244.7237,245.3414,244.3708,245.3414,8097.0
2024-06-11 11:00:00,250.21,250.52,249.54,249.77,8762.0,245.2923,245.5963,244.6355,244.861,8762.0
2024-06-11 11:10:00,249.99,250.22,249.92,250.17,14080.0,245.0767,245.3021,245.008,245.2531,14080.0
2024-06-11 11:20:00,250.09,250.23,249.89,249.97,3801.0,245.1747,245.312,244.9786,245.0571,3801.0
2024-06-11 11:30:00,249.89,250.18,249.89,250.15,5725.0,244.9786,245.2629,244.9786,245.2335,5725.0
2024-06-11 11:40:00,250.0,250.38,250.0,250.27,6885.0,245.0865,245.459,245.0865,245.3512,6885.0
2024-06-11 11:50:00,250.38,250.45,249.98,250.19,4448.0,245.459,245.5276,245.0669,245.2727,4448.0
2024-06-11 12:00:00,250.25,250.25,249.91,249.98,4500.0,245.3316,245.3316,244.9982,245.0669,4500.0
2024-06-11 12:10:00,250.06,250.17,249.91,249.94,4139.0,245.1453,245.2531,244.9982,245.0276,4139.0
2024-06-11 12:20:00,249.95,249.95,249.56,249.57,4250.0,245.0375,245.0375,244.6551,244.6649,4250.0
2024-06-11 12:30:00,249.72,250.04,249.62,250.04,5997.0,244.812,245.1257,244.7139,245.1257,5997.0
2024-06-11 12:40:00,249.92,250.22,249.9,249.93,6753.0,245.008,245.3021,244.9884,245.0178,6753.0
2024-06-11 12:50:00,249.83,249.93,249.62,249.82,4761.0,244.9198,245.0178,244.7139,244.91,4761.0
2024-06-11 13:00:00,249.84,250.1,249.76,249.96,7193.0,244.9296,245.1845,244.8512,245.0473,7193.0
2024-06-11 13:10:00,249.87,249.95,249.7,249.7,2939.0,244.959,245.0375,244.7924,244.7924,2939.0
2024-06-11 13:20:00,249.7,249.81,249.67,249.67,4828.0,244.7924,244.9002,244.763,244.763,4828.0
2024-06-11 13:30:00,249.74,249.75,249.5,249.5,8407.0,244.8316,244.8414,244.5963,244.5963,8407.0
2024-06-11 13:40:00,249.49,249.52,249.15,249.37,4956.0,244.5865,244.6159,244.2532,244.4689,4956.0
2024-06-11 13:50:00,249.37,249.39,249.13,249.24,5641.0,244.4689,244.4885,244.2336,244.3414,5641.0
2024-06-11 14:00:00,249.24,249.44,249.21,249.27,4125.0,244.3414,244.5375,244.312,244.3708,4125.0
2024-06-11 14:10:00,249.32,249.45,249.22,249.42,6652.0,244.4198,244.5473,244.3218,244.5179,6652.0
2024-06-11 14:20:00,249.33,249.42,249.07,249.4,7789.0,244.4296,244.5179,244.1747,244.4983,7789.0
2024-06-11 14:30:00,249.48,249.56,249.4,249.51,4049.0,244.5767,244.6551,244.4983,244.6061,4049.0
2024-06-11 14:40:00,249.51,249.55,249.2,249.35,3575.0,244.6061,244.6453,244.3022,244.4492,3575.0
2024-06-11 14:50:00,249.35,249.47,249.24,249.32,3913.0,244.4492,244.5669,244.3414,244.4198,3913.0
2024-06-11 15:00:00,249.32,249.64,249.3,249.59,9251.0,244.4198,244.7335,244.4002,244.6845,9251.0
2024-06-11 15:10:00,249.58,249.88,249.58,249.65,8731.0,244.6747,244.9688,244.6747,244.7433,8731.0
2024-06-11 15:20:00,249.53,249.71,249.39,249.44,4952.0,244.6257,244.8022,244.4885,244.5375,4952.0
2024-06-11 15:30:00,249.45,249.96,249.37,249.89,11585.0,244.5473,245.0473,244.4689,244.9786,11585.0
2024-06-11 15:40:00,249.96,250.17,249.8,249.98,14647.0,245.0473,245.2531,244.8904,245.0669,14647.0
2024-06-11 15:50:00,249.96,251.05,249.84,251.0,106332.0,245.0473,246.1158,244.9296,246.0668,106332.0
2024-06-12 09:30:00,253.26,253.9,250.65,250.65,55510.0,248.2824,248.9098,245.7237,245.7237,55510.0
2024-06-12 09:40:00,250.73,250.73,249.38,250.39,17798.0,245.8021,245.8021,244.4787,245.4688,17798.0
2024-06-12 09:50:00,250.01,250.07,248.32,248.59,10960.0,245.0963,245.1551,243.4395,243.7042,10960.0
2024-06-12 10:00:00,248.36,249.08,248.36,249.08,13619.0,243.4787,244.1846,243.4787,244.1846,13619.0
2024-06-12 10:10:00,249.07,249.7,248.68,249.52,5373.0,244.1747,244.7924,243.7924,244.6159,5373.0
2024-06-12 10:20:00,249.45,250.21,249.45,250.03,19078.0,244.5473,245.2923,244.5473,245.1159,19078.0
2024-06-12 10:30:00,250.05,250.78,250.04,250.46,18912.0,245.1355,245.8511,245.1257,245.5374,18912.0
2024-06-12 10:40:00,250.36,250.5,250.13,250.5,20122.0,245.4394,245.5766,245.2139,245.5766,20122.0
2024-06-12 10:50:00,250.41,250.57,249.68,250.0,48237.0,245.4884,245.6453,244.7728,245.0865,48237.0
2024-06-12 11:00:00,250.08,250.28,250.05,250.17,9071.0,245.1649,245.361,245.1355,245.2531,9071.0
2024-06-12 11:10:00,250.07,251.12,250.03,251.12,8159.0,245.1551,246.1845,245.1159,246.1845,8159.0
2024-06-12 11:20:00,250.96,251.5,250.61,251.36,157918.0,246.0276,246.557,245.6845,246.4197,157918.0
2024-06-12 11:30:00,251.45,251.53,250.65,251.0,19829.0,246.508,246.5864,245.7237,246.0668,19829.0
2024-06-12 11:40:00,250.94,251.0,250.07,250.68,49483.0,246.008,246.0668,245.1551,245.7531,49483.0
2024-06-12 11:50:00,250.61,250.89,250.31,250.74,12097.0,245.6845,245.959,245.3904,245.8119,12097.0
2024-06-12 12:00:00,250.74,251.07,250.63,250.95,6076.0,245.8119,246.1354,245.7041,246.0178,6076.0
2024-06-12 12:10:00,250.95,250.98,250.54,250.88,6545.0,246.0178,246.0472,245.6159,245.9492,6545.0
2024-06-12 12:20:00,250.93,251.01,250.66,250.66,4174.0,245.9982,246.0766,245.7335,245.7335,4174.0
2024-06-12 12:30:00,250.64,250.95,250.55,250.95,6634.0,245.7139,246.0178,245.6257,246.0178,6634.0
2024-06-12 12:40:00,250.86,251.11,250.7,251.11,3557.0,245.9296,246.1747,245.7727,246.1747,3557.0
2024-06-12 12:50:00,251.07,251.29,250.96,251.29,4010.0,246.1354,246.3511,246.0276,246.3511,4010.0
2024-06-12 13:00:00,251.14,251.37,251.06,251.36,5999.0,246.2041,246.4295,246.1256,246.4197,5999.0
2024-06-12 13:10:00,251.39,251.59,251.38,251.5,3581.0,246.4492,246.6452,246.4393,246.557,3581.0
2024-06-12 13:20:00,251.51,251.93,251.45,251.65,5173.0,246.5668,246.9785,246.508,246.704,5173.0
2024-06-12 13:30:00,251.6,251.82,251.5,251.7,5988.0,246.655,246.8707,246.557,246.7531,5988.0
2024-06-12 13:40:00,251.73,251.9,251.63,251.64,7577.0,246.7825,246.9491,246.6844,246.6942,7577.0
2024-06-12 13:50:00,251.62,252.19,251.62,252.15,10243.0,246.6746,247.2334,246.6746,247.1942,10243.0
2024-06-12 14:00:00,251.83,252.29,251.26,252.25,48124.0,246.8805,247.3315,246.3217,247.2922,48124.0
2024-06-12 14:10:00,252.27,252.74,252.14,252.69,12545.0,247.3119,247.7726,247.1844,247.7236,12545.0
2024-06-12 14:20:00,252.65,253.1,252.65,252.65,56164.0,247.6844,248.1255,247.6844,247.6844,56164.0
2024-06-12 14:30:00,252.68,252.95,252.35,252.72,10463.0,247.7138,247.9785,247.3903,247.753,10463.0
2024-06-12 14:40:00,252.8,252.8,252.37,252.6,10819.0,247.8314,247.8314,247.4099,247.6354,10819.0
2024-06-12 14:50:00,252.68,253.05,252.52,252.95,10476.0,247.7138,248.0765,247.5569,247.9785,10476.0
2024-06-12 15:00:00,253.0,253.31,252.86,252.86,7017.0,248.0275,248.3314,247.8903,247.8903,7017.0
2024-06-12 15:10:00,252.85,253.14,252.64,253.14,7015.0,247.8805,248.1648,247.6746,248.1648,7015.0
2024-06-12 15:20:00,253.11,253.4,252.74,252.86,77602.0,248.1353,248.4196,247.7726,247.8903,77602.0
2024-06-12 15:30:00,252.84,253.16,252.52,252.9,19478.0,247.8707,248.1844,247.5569,247.9295,19478.0
2024-06-12 15:40:00,252.9,253.28,252.6,253.14,46358.0,247.9295,248.302,247.6354,248.1648,46358.0
2024-06-12 15:50:00,253.08,253.22,252.19,252.41,75608.0,248.1059,248.2432,247.2334,247.4491,75608.0
2024-06-13 09:30:00,252.02,252.56,251.11,251.66,30754.0,247.0668,247.5962,246.1747,246.7138,30754.0
2024-06-13 09:40:00,251.8,252.5,251.79,252.31,8879.0,246.8511,247.5373,246.8413,247.3511,8879.0
2024-06-13 09:50:00,252.19,252.65,251.85,252.12,8853.0,247.2334,247.6844,246.9001,247.1648,8853.0
2024-06-13 10:00:00,252.21,252.4,251.51,251.87,6895.0,247.253,247.4393,246.5668,246.9197,6895.0
2024-06-13 10:10:00,251.89,252.1,251.73,252.0,22128.0,246.9393,247.1452,246.7825,247.0472,22128.0
2024-06-13 10:20:00,252.0,252.43,251.91,252.04,19334.0,247.0472,247.4687,246.9589,247.0864,19334.0
2024-06-13 10:30:00,252.11,252.21,251.77,251.89,9921.0,247.155,247.253,246.8217,246.9393,9921.0
2024-06-13 10:40:00,251.89,251.89,251.45,251.51,10918.0,246.9393,246.9393,246.508,246.5668,10918.0
2024-06-13 10:50:00,251.5,251.5,251.12,251.42,6299.0,246.557,246.557,246.1845,246.4786,6299.0
2024-06-13 11:00:00,251.37,251.87,251.36,251.78,12445.0,246.4295,246.9197,246.4197,246.8315,12445.0
2024-06-13 11:10:00,251.73,252.05,251.72,252.0,6949.0,246.7825,247.0962,246.7727,247.0472,6949.0
2024-06-13 11:20:00,252.01,252.69,251.96,252.58,33232.0,247.057,247.7236,247.0079,247.6158,33232.0
2024-06-13 11:30:00,252.6,252.85,252.4,252.49,14003.0,247.6354,247.8805,247.4393,247.5275,14003.0
2024-06-13 11:40:00,252.59,252.59,252.04,252.32,3493.0,247.6256,247.6256,247.0864,247.3609,3493.0
2024-06-13 11:50:00,252.34,252.95,252.33,252.8,67374.0,247.3805,247.9785,247.3707,247.8314,67374.0
2024-06-13 12:00:00,252.74,253.43,252.54,253.29,18854.0,247.7726,248.4491,247.5765,248.3118,18854.0
2024-06-13 12:10:00,253.38,254.04,253.32,253.95,20455.0,248.4,249.0471,248.3412,248.9588,20455.0
2024-06-13 12:20:00,253.94,254.0,252.88,253.22,26788.0,248.949,249.0079,247.9099,248.2432,26788.0
2024-06-13 12:30:00,253.22,253.73,253.21,253.59,9313.0,248.2432,248.7432,248.2334,248.6059,9313.0
2024-06-13 12:40:00,253.59,253.92,253.53,253.61,49161.0,248.6059,248.9294,248.5471,248.6255,49161.0
2024-06-13 12:50:00,253.51,253.79,252.69,252.81,16366.0,248.5275,248.802,247.7236,247.8412,16366.0
2024-06-13 13:00:00,252.5,253.2,252.5,252.74,10423.0,247.5373,248.2236,247.5373,247.7726,10423.0
2024-06-13 13:10:00,252.82,252.89,252.6,252.86,5422.0,247.851,247.9197,247.6354,247.8903,5422.0
2024-06-13 13:20:00,252.88,253.29,252.82,253.12,15311.0,247.9099,248.3118,247.851,248.1451,15311.0
2024-06-13 13:30:00,253.14,253.29,253.1,253.26,3699.0,248.1648,248.3118,248.1255,248.2824,3699.0
2024-06-13 13:40:00,253.22,253.58,253.21,253.41,5465.0,248.2432,248.5961,248.2334,248.4294,5465.0
2024-06-13 13:50:00,253.35,253.58,253.35,253.48,3404.0,248.3706,248.5961,248.3706,248.4981,3404.0
2024-06-13 14:00:00,253.31,253.8,253.31,253.76,7397.0,248.3314,248.8118,248.3314,248.7726,7397.0
2024-06-13 14:10:00,253.78,253.89,253.43,253.43,11512.0,248.7922,248.9,248.4491,248.4491,11512.0
2024-06-13 14:20:00,253.47,253.57,253.26,253.43,5795.0,248.4883,248.5863,248.2824,248.4491,5795.0
2024-06-13 14:30:00,253.44,253.83,253.35,253.77,8596.0,248.4589,248.8412,248.3706,248.7824,8596.0
2024-06-13 14:40:00,253.8,253.82,253.46,253.8,40995.0,248.8118,248.8314,248.4785,248.8118,40995.0
2024-06-13 14:50:00,253.8,254.09,253.68,254.09,10286.0,248.8118,249.0961,248.6941,249.0961,10286.0
2024-06-13 15:00:00,254.04,254.22,254.04,254.22,4825.0,249.0471,249.2235,249.0471,249.2235,4825.0
2024-06-13 15:10:00,254.18,254.66,254.18,254.59,9782.0,249.1843,249.6549,249.1843,249.5863,9782.0
2024-06-13 15:20:00,254.6,254.78,254.4,254.68,32857.0,249.5961,249.7725,249.4,249.6745,32857.0
2024-06-13 15:30:00,254.61,254.68,253.92,254.09,98628.0,249.6059,249.6745,248.9294,249.0961,98628.0
2024-06-13 15:40:00,254.15,254.52,253.93,254.37,23757.0,249.1549,249.5176,248.9392,249.3706,23757.0
2024-06-13 15:50:00,254.41,254.68,253.97,254.52,87074.0,249.4098,249.6745,248.9784,249.5176,87074.0
2024-06-14 09:30:00,253.87,254.32,252.95,253.93,13481.0,248.8804,249.3216,247.9785,248.9392,13481.0
2024-06-14 09:40:00,253.68,254.44,253.32,253.74,11021.0,248.6941,249.4392,248.3412,248.753,11021.0
2024-06-14 09:50:00,253.12,253.12,252.52,252.52,1500.0,248.1451,248.1451,247.5569,247.5569,1500.0
2024-06-14 10:00:00,252.21,252.39,252.07,252.24,2430.0,247.253,247.4295,247.1158,247.2824,2430.0
2024-06-14 10:10:00,252.0,252.2,251.53,251.54,1715.0,247.0472,247.2432,246.5864,246.5962,1715.0
2024-06-14 10:20:00,251.62,252.34,251.54,252.29,5217.0,246.6746,247.3805,246.5962,247.3315,5217.0
2024-06-14 10:30:00,252.39,252.51,252.15,252.51,6282.0,247.4295,247.5471,247.1942,247.5471,6282.0
2024-06-14 10:40:00,252.5,252.74,252.16,252.51,4377.0,247.5373,247.7726,247.204,247.5471,4377.0
2024-06-14 10:50:00,252.49,253.01,252.49,253.0,7896.0,247.5275,248.0373,247.5275,248.0275,7896.0
2024-06-14 11:00:00,253.02,253.36,252.95,253.0,5863.0,248.0471,248.3804,247.9785,248.0275,5863.0
2024-06-14 11:10:00,253.01,253.36,253.0,253.09,7438.0,248.0373,248.3804,248.0275,248.1157,7438.0
2024-06-14 11:20:00,253.07,253.1,252.64,252.64,9170.0,248.0961,248.1255,247.6746,247.6746,9170.0
2024-06-14 11:30:00,252.64,252.9,252.33,252.71,11337.0,247.6746,247.9295,247.3707,247.7432,11337.0
2024-06-14 11:40:00,252.65,252.72,252.37,252.4,5026.0,247.6844,247.753,247.4099,247.4393,5026.0
2024-06-14 11:50:00,252.4,252.9,252.39,252.78,13556.0,247.4393,247.9295,247.4295,247.8118,13556.0
2024-06-14 12:00:00,252.74,252.79,252.39,252.59,8099.0,247.7726,247.8216,247.4295,247.6256,8099.0
2024-06-14 12:10:00,252.58,252.71,252.38,252.5,6781.0,247.6158,247.7432,247.4197,247.5373,6781.0
2024-06-14 12:20:00,252.53,252.73,252.48,252.73,5491.0,247.5667,247.7628,247.5177,247.7628,5491.0
2024-06-14 12:30:00,252.6,252.75,252.59,252.67,4225.0,247.6354,247.7824,247.6256,247.704,4225.0
2024-06-14 12:40:00,252.74,252.79,252.5,252.58,10087.0,247.7726,247.8216,247.5373,247.6158,10087.0
2024-06-14 12:50:00,252.61,252.94,252.51,252.94,5705.0,247.6452,247.9687,247.5471,247.9687,5705.0
2024-06-14 13:00:00,252.95,253.43,252.95,253.37,2652.0,247.9785,248.4491,247.9785,248.3902,2652.0
2024-06-14 13:10:00,253.37,253.5,253.17,253.5,5742.0,248.3902,248.5177,248.1942,248.5177,5742.0
2024-06-14 13:20:00,253.48,253.6,253.31,253.5,3029.0,248.4981,248.6157,248.3314,248.5177,3029.0
2024-06-14 13:30:00,253.55,253.63,253.41,253.63,2396.0,248.5667,248.6451,248.4294,248.6451,2396.0
2024-06-14 13:40:00,253.62,253.71,253.41,253.5,6150.0,248.6353,248.7236,248.4294,248.5177,6150.0
2024-06-14 13:50:00,253.47,253.68,253.47,253.68,2103.0,248.4883,248.6941,248.4883,248.6941,2103.0
2024-06-14 14:00:00,253.65,253.76,253.52,253.64,10085.0,248.6647,248.7726,248.5373,248.6549,10085.0
2024-06-14 14:10:00,253.64,253.79,253.64,253.73,6200.0,248.6549,248.802,248.6549,248.7432,6200.0
2024-06-14 14:20:00,253.73,253.79,253.57,253.6,7392.0,248.7432,248.802,248.5863,248.6157,7392.0
2024-06-14 14:30:00,253.65,253.71,253.58,253.59,4507.0,248.6647,248.7236,248.5961,248.6059,4507.0
2024-06-14 14:40:00,253.59,253.65,253.45,253.51,5444.0,248.6059,248.6647,248.4687,248.5275,5444.0
2024-06-14 14:50:00,253.4,253.52,253.21,253.22,4694.0,248.4196,248.5373,248.2334,248.2432,4694.0
2024-06-14 15:00:00,253.27,253.59,253.21,253.33,6930.0,248.2922,248.6059,248.2334,248.351,6930.0
2024-06-14 15:10:00,253.32,253.4,253.19,253.24,5509.0,248.3412,248.4196,248.2138,248.2628,5509.0
2024-06-14 15:20:00,253.19,253.39,253.05,253.39,9278.0,248.2138,248.4098,248.0765,248.4098,9278.0
2024-06-14 15:30:00,253.35,253.68,253.21,253.58,11066.0,248.3706,248.6941,248.2334,248.5961,11066.0
2024-06-14 15:40:00,253.52,253.57,253.25,253.29,9355.0,248.5373,248.5863,248.2726,248.3118,9355.0
2024-06-14 15:50:00,253.11,253.71,252.92,253.49,72010.0,248.1353,248.7236,247.9491,248.5079,72010.0
2024-06-17 09:30:00,252.91,257.53,252.91,257.52,31298.0,247.9393,252.4685,247.9393,252.4587,31298.0
2024-06-17 09:40:00,256.99,259.48,256.97,258.99,26622.0,251.9391,254.3801,251.9195,253.8998,26622.0
2024-06-17 09:50:00,259.2,259.36,258.57,259.0,17690.0,254.1057,254.2625,253.488,253.9096,17690.0
2024-06-17 10:00:00,259.0,259.3,258.56,258.75,45318.0,253.9096,254.2037,253.4782,253.6645,45318.0
2024-06-17 10:10:00,258.69,258.7,257.97,258.26,12246.0,253.6057,253.6155,252.8998,253.1841,12246.0
2024-06-17 10:20:00,258.42,259.27,258.4,259.14,10068.0,253.341,254.1743,253.3214,254.0468,10068.0
2024-06-17 10:30:00,258.97,259.8,258.96,259.66,17289.0,253.8802,254.6939,253.8704,254.5566,17289.0
2024-06-17 10:40:00,259.72,260.67,259.51,260.55,25639.0,254.6154,255.5468,254.4096,255.4291,25639.0
2024-06-17 10:50:00,260.56,261.12,260.5,261.03,13592.0,255.4389,255.9879,255.3801,255.8997,13592.0
2024-06-17 11:00:00,261.03,261.36,260.95,261.36,26057.0,255.8997,256.2232,255.8213,256.2232,26057.0
2024-06-17 11:10:00,261.28,261.99,261.18,261.69,44895.0,256.1448,256.8408,256.0467,256.5467,44895.0
2024-06-17 11:20:00,261.69,262.02,261.41,261.56,13453.0,256.5467,256.8702,256.2722,256.4193,13453.0
2024-06-17 11:30:00,261.63,261.89,261.39,261.81,10642.0,256.4879,256.7428,256.2526,256.6644,10642.0
2024-06-17 11:40:00,261.79,261.97,261.67,261.83,8396.0,256.6447,256.8212,256.5271,256.684,8396.0
2024-06-17 11:50:00,261.93,262.99,261.78,262.62,24148.0,256.782,257.8212,256.6349,257.4584,24148.0
2024-06-17 12:00:00,262.67,262.8,262.17,262.38,12307.0,257.5075,257.6349,257.0173,257.2232,12307.0
2024-06-17 12:10:00,262.29,262.71,262.18,262.6,15866.0,257.1349,257.5467,257.0271,257.4388,15866.0
2024-06-17 12:20:00,262.6,262.7,262.34,262.63,12696.0,257.4388,257.5369,257.1839,257.4682,12696.0
2024-06-17 12:30:00,262.75,263.64,262.75,263.64,16286.0,257.5859,258.4584,257.5859,258.4584,16286.0
2024-06-17 12:40:00,263.6,263.78,263.24,263.48,15101.0,258.4192,258.5956,258.0662,258.3015,15101.0
2024-06-17 12:50:00,263.52,263.75,263.23,263.23,10246.0,258.3407,258.5662,258.0564,258.0564,10246.0
2024-06-17 13:00:00,263.32,264.08,263.23,263.96,7431.0,258.1447,258.8897,258.0564,258.7721,7431.0
2024-06-17 13:10:00,263.96,263.96,263.47,263.76,17290.0,258.7721,258.7721,258.2917,258.576,17290.0
2024-06-17 13:20:00,263.81,263.95,263.29,263.81,10146.0,258.625,258.7623,258.1153,258.625,10146.0
2024-06-17 13:30:00,263.97,263.97,263.44,263.59,10748.0,258.7819,258.7819,258.2623,258.4094,10748.0
2024-06-17 13:40:00,263.49,263.54,262.88,263.32,8995.0,258.3113,258.3604,257.7133,258.1447,8995.0
2024-06-17 13:50:00,263.34,263.69,263.15,263.23,12206.0,258.1643,258.5074,257.978,258.0564,12206.0
2024-06-17 14:00:00,263.23,263.63,263.22,263.33,11102.0,258.0564,258.4486,258.0466,258.1545,11102.0
2024-06-17 14:10:00,263.4,263.62,263.28,263.54,9235.0,258.2231,258.4388,258.1055,258.3604,9235.0
2024-06-17 14:20:00,263.58,263.61,263.0,263.09,16607.0,258.3996,258.429,257.831,257.9192,16607.0
2024-06-17 14:30:00,263.03,263.15,262.33,262.46,18456.0,257.8604,257.978,257.1741,257.3016,18456.0
2024-06-17 14:40:00,262.45,262.49,262.11,262.39,11720.0,257.2918,257.331,256.9585,257.233,11720.0
2024-06-17 14:50:00,262.4,262.49,261.75,261.97,14974.0,257.2428,257.331,256.6055,256.8212,14974.0
2024-06-17 15:00:00,261.97,262.06,261.77,261.87,10988.0,256.8212,256.9094,256.6251,256.7232,10988.0
2024-06-17 15:10:00,261.9,261.94,261.3,261.78,17169.0,256.7526,256.7918,256.1644,256.6349,17169.0
2024-06-17 15:20:00,261.79,262.08,261.78,262.02,15710.0,256.6447,256.929,256.6349,256.8702,15710.0
2024-06-17 15:30:00,262.0,262.09,261.54,261.74,34910.0,256.8506,256.9389,256.3997,256.5957,34910.0
2024-06-17 15:40:00,261.74,262.14,261.59,261.86,49869.0,256.5957,256.9879,256.4487,256.7134,49869.0
2024-06-17 15:50:00,261.91,262.35,261.39,262.34,148824.0,256.7624,257.1937,256.2526,257.1839,148824.0
2024-06-18 09:30:00,263.0,264.39,262.83,263.81,24368.0,257.831,259.1936,257.6643,258.625,24368.0
2024-06-18 09:40:00,263.9,263.99,263.23,263.32,11741.0,258.7133,258.8015,258.0564,258.1447,11741.0
2024-06-18 09:50:00,263.25,263.44,261.91,262.26,6624.0,258.0761,258.2623,256.7624,257.1055,6624.0
2024-06-18 10:00:00,262.35,262.65,262.02,262.09,10031.0,257.1937,257.4878,256.8702,256.9389,10031.0
2024-06-18 10:10:00,262.12,262.12,261.48,261.81,2651.0,256.9683,256.9683,256.3408,256.6644,2651.0
2024-06-18 10:20:00,261.82,262.07,260.97,261.56,7038.0,256.6742,256.9192,255.8409,256.4193,7038.0
2024-06-18 10:30:00,261.59,261.96,261.36,261.87,4501.0,256.4487,256.8114,256.2232,256.7232,4501.0
2024-06-18 10:40:00,261.83,261.97,261.62,261.86,6233.0,256.684,256.8212,256.4781,256.7134,6233.0
2024-06-18 10:50:00,261.86,261.86,261.15,261.48,7186.0,256.7134,256.7134,256.0173,256.3408,7186.0
2024-06-18 11:00:00,261.47,261.47,260.83,260.94,4682.0,256.331,256.331,255.7036,255.8115,4682.0
2024-06-18 11:10:00,260.94,261.84,260.94,261.69,5085.0,255.8115,256.6938,255.8115,256.5467,5085.0
2024-06-18 11:20:00,261.81,261.94,261.46,261.56,4529.0,256.6644,256.7918,256.3212,256.4193,4529.0
2024-06-18 11:30:00,261.56,261.96,261.37,261.37,6845.0,256.4193,256.8114,256.233,256.233,6845.0
2024-06-18 11:40:00,261.4,262.22,261.36,262.14,9836.0,256.2624,257.0663,256.2232,256.9879,9836.0
2024-06-18 11:50:00,262.3,262.45,261.98,262.13,7788.0,257.1447,257.2918,256.831,256.9781,7788.0
2024-06-18 12:00:00,262.1,262.34,261.96,262.2,2975.0,256.9487,257.1839,256.8114,257.0467,2975.0
2024-06-18 12:10:00,262.28,262.33,262.08,262.22,4128.0,257.1251,257.1741,256.929,257.0663,4128.0
2024-06-18 12:20:00,262.25,262.73,262.25,262.46,5788.0,257.0957,257.5663,257.0957,257.3016,5788.0
2024-06-18 12:30:00,262.61,262.68,262.45,262.56,3345.0,257.4486,257.5173,257.2918,257.3996,3345.0
2024-06-18 12:40:00,262.6,262.79,262.48,262.69,4642.0,257.4388,257.6251,257.3212,257.5271,4642.0
2024-06-18 12:50:00,262.72,262.8,262.43,262.43,2296.0,257.5565,257.6349,257.2722,257.2722,2296.0
2024-06-18 13:00:00,262.34,262.72,262.09,262.59,9623.0,257.1839,257.5565,256.9389,257.429,9623.0
2024-06-18 13:10:00,262.54,262.86,262.44,262.79,5205.0,257.38,257.6937,257.282,257.6251,5205.0
2024-06-18 13:20:00,262.76,262.88,262.68,262.85,4721.0,257.5957,257.7133,257.5173,257.6839,4721.0
2024-06-18 13:30:00,263.05,263.09,262.8,262.8,5019.0,257.88,257.9192,257.6349,257.6349,5019.0
2024-06-18 13:40:00,262.84,262.84,262.53,262.73,4103.0,257.6741,257.6741,257.3702,257.5663,4103.0
2024-06-18 13:50:00,262.81,262.99,262.81,262.99,2819.0,257.6447,257.8212,257.6447,257.8212,2819.0
2024-06-18 14:00:00,262.98,262.98,262.53,262.74,7303.0,257.8114,257.8114,257.3702,257.5761,7303.0
2024-06-18 14:10:00,262.85,262.96,262.74,262.84,5698.0,257.6839,257.7918,257.5761,257.6741,5698.0
2024-06-18 14:20:00,262.79,263.22,262.72,263.12,5298.0,257.6251,258.0466,257.5565,257.9486,5298.0
2024-06-18 14:30:00,263.21,263.21,263.02,263.2,7242.0,258.0368,258.0368,257.8506,258.027,7242.0
2024-06-18 14:40:00,263.16,263.39,263.16,263.28,4068.0,257.9878,258.2133,257.9878,258.1055,4068.0
2024-06-18 14:50:00,263.25,263.39,263.14,263.26,7462.0,258.0761,258.2133,257.9682,258.0859,7462.0
2024-06-18 15:00:00,263.19,263.34,262.89,263.31,7112.0,258.0172,258.1643,257.7231,258.1349,7112.0
2024-06-18 15:10:00,263.25,263.54,263.23,263.4,10234.0,258.0761,258.3604,258.0564,258.2231,10234.0
2024-06-18 15:20:00,263.4,263.67,263.37,263.4,18974.0,258.2231,258.4878,258.1937,258.2231,18974.0
2024-06-18 15:30:00,263.43,263.91,263.34,263.44,28936.0,258.2525,258.7231,258.1643,258.2623,28936.0
2024-06-18 15:40:00,263.52,263.67,263.36,263.4,23250.0,258.3407,258.4878,258.1839,258.2231,23250.0
2024-06-18 15:50:00,263.36,263.79,263.3,263.55,79399.0,258.1839,258.6054,258.1251,258.3702,79399.0
2024-06-20 09:30:00,261.8,262.46,260.25,261.28,20492.0,256.6546,257.3016,255.135,256.1448,20492.0
2024-06-20 09:40:00,261.52,263.65,261.52,263.23,5118.0,256.3801,258.4682,256.3801,258.0564,5118.0
2024-06-20 09:50:00,263.42,263.95,263.24,263.47,12360.0,258.2427,258.7623,258.0662,258.2917,12360.0
2024-06-20 10:00:00,263.63,263.63,263.03,263.45,9085.0,258.4486,258.4486,257.8604,258.2721,9085.0
2024-06-20 10:10:00,263.11,264.52,263.03,264.24,13253.0,257.9388,259.3211,257.8604,259.0466,13253.0
2024-06-20 10:20:00,264.24,264.42,263.09,263.6,14910.0,259.0466,259.2231,257.9192,258.4192,14910.0
2024-06-20 10:30:00,263.49,263.68,262.98,263.3,9686.0,258.3113,258.4976,257.8114,258.1251,9686.0
2024-06-20 10:40:00,263.41,263.41,262.98,263.24,7494.0,258.2329,258.2329,257.8114,258.0662,7494.0
2024-06-20 10:50:00,263.16,263.29,262.72,263.17,10519.0,257.9878,258.1153,257.5565,257.9976,10519.0
2024-06-20 11:00:00,263.22,263.38,262.95,263.02,3260.0,258.0466,258.2035,257.7819,257.8506,3260.0
2024-06-20 11:10:00,262.96,263.22,262.66,262.69,9692.0,257.7918,258.0466,257.4976,257.5271,9692.0
2024-06-20 11:20:00,262.8,263.03,262.6,262.94,8943.0,257.6349,257.8604,257.4388,257.7721,8943.0
2024-06-20 11:30:00,262.81,262.82,261.98,261.98,7922.0,257.6447,257.6545,256.831,256.831,7922.0
2024-06-20 11:40:00,261.96,262.21,261.85,261.87,9653.0,256.8114,257.0565,256.7036,256.7232,9653.0
2024-06-20 11:50:00,261.87,262.08,261.51,262.0,13348.0,256.7232,256.929,256.3703,256.8506,13348.0
2024-06-20 12:00:00,262.11,262.15,261.73,261.79,8952.0,256.9585,256.9977,256.5859,256.6447,8952.0
2024-06-20 12:10:00,261.82,262.22,261.47,262.22,7733.0,256.6742,257.0663,256.331,257.0663,7733.0
2024-06-20 12:20:00,262.37,262.62,261.84,262.06,7753.0,257.2133,257.4584,256.6938,256.9094,7753.0
2024-06-20 12:30:00,261.92,262.4,261.69,262.4,7249.0,256.7722,257.2428,256.5467,257.2428,7249.0
2024-06-20 12:40:00,262.4,262.44,262.04,262.28,3872.0,257.2428,257.282,256.8898,257.1251,3872.0
2024-06-20 12:50:00,262.11,262.38,261.87,262.18,6203.0,256.9585,257.2232,256.7232,257.0271,6203.0
2024-06-20 13:00:00,262.12,262.5,261.98,262.06,5797.0,256.9683,257.3408,256.831,256.9094,5797.0
2024-06-20 13:10:00,262.11,262.22,262.0,262.12,7076.0,256.9585,257.0663,256.8506,256.9683,7076.0
2024-06-20 13:20:00,262.1,262.31,261.99,262.28,4022.0,256.9487,257.1545,256.8408,257.1251,4022.0
2024-06-20 13:30:00,262.23,262.43,262.05,262.13,8960.0,257.0761,257.2722,256.8996,256.9781,8960.0
2024-06-20 13:40:00,262.25,262.52,262.1,262.23,5385.0,257.0957,257.3604,256.9487,257.0761,5385.0
2024-06-20 13:50:00,262.18,262.34,262.01,262.15,4853.0,257.0271,257.1839,256.8604,256.9977,4853.0
2024-06-20 14:00:00,262.15,262.41,262.12,262.34,5635.0,256.9977,257.2526,256.9683,257.1839,5635.0
2024-06-20 14:10:00,262.25,262.43,261.99,261.99,8823.0,257.0957,257.2722,256.8408,256.8408,8823.0
2024-06-20 14:20:00,262.0,262.22,262.0,262.13,6650.0,256.8506,257.0663,256.8506,256.9781,6650.0
2024-06-20 14:30:00,262.04,262.35,262.03,262.06,9125.0,256.8898,257.1937,256.88,256.9094,9125.0
2024-06-20 14:40:00,262.05,262.14,261.72,261.86,14644.0,256.8996,256.9879,256.5761,256.7134,14644.0
2024-06-20 14:50:00,261.96,261.97,261.64,261.85,7996.0,256.8114,256.8212,256.4977,256.7036,7996.0
2024-06-20 15:00:00,261.85,262.01,261.68,261.94,29547.0,256.7036,256.8604,256.5369,256.7918,29547.0
2024-06-20 15:10:00,261.94,261.94,261.53,261.56,17015.0,256.7918,256.7918,256.3899,256.4193,17015.0
2024-06-20 15:20:00,261.61,262.9,261.54,262.52,25726.0,256.4683,257.7329,256.3997,257.3604,25726.0
2024-06-20 15:30:00,262.45,262.47,261.58,261.86,14821.0,257.2918,257.3114,256.4389,256.7134,14821.0
2024-06-20 15:40:00,261.9,262.43,261.8,262.21,29419.0,256.7526,257.2722,256.6546,257.0565,29419.0
2024-06-20 15:50:00,262.32,263.0,262.18,262.83,87685.0,257.1643,257.831,257.0271,257.6643,87685.0
2024-06-21 09:30:00,263.45,263.5,261.7,263.32,153931.0,258.2721,258.3211,256.5565,258.1447,153931.0
2024-06-21 09:40:00,263.0,263.56,262.16,262.87,8959.0,257.831,258.38,257.0075,257.7035,8959.0
2024-06-21 09:50:00,263.01,263.12,262.1,262.31,23368.0,257.8408,257.9486,256.9487,257.1545,23368.0
2024-06-21 10:00:00,261.8,262.12,261.08,261.58,10509.0,256.6546,256.9683,255.9487,256.4389,10509.0
2024-06-21 10:10:00,261.75,261.92,260.93,261.37,7806.0,256.6055,256.7722,255.8017,256.233,7806.0
2024-06-21 10:20:00,261.37,261.8,261.24,261.52,6904.0,256.233,256.6546,256.1056,256.3801,6904.0
2024-06-21 10:30:00,261.5,262.41,261.47,262.26,7647.0,256.3604,257.2526,256.331,257.1055,7647.0
2024-06-21 10:40:00,262.39,263.05,262.39,262.74,6978.0,257.233,257.88,257.233,257.5761,6978.0
2024-06-21 10:50:00,262.91,262.97,262.33,262.48,5589.0,257.7427,257.8016,257.1741,257.3212,5589.0
2024-06-21 11:00:00,262.4,262.76,262.28,262.59,5670.0,257.2428,257.5957,257.1251,257.429,5670.0
2024-06-21 11:10:00,262.6,263.24,262.59,263.22,11287.0,257.4388,258.0662,257.429,258.0466,11287.0
2024-06-21 11:20:00,263.23,263.37,262.76,262.78,10784.0,258.0564,258.1937,257.5957,257.6153,10784.0
2024-06-21 11:30:00,262.78,263.0,262.69,262.86,14113.0,257.6153,257.831,257.5271,257.6937,14113.0
2024-06-21 11:40:00,262.79,262.99,262.68,262.77,7822.0,257.6251,257.8212,257.5173,257.6055,7822.0
2024-06-21 11:50:00,262.81,263.5,262.81,263.38,19242.0,257.6447,258.3211,257.6447,258.2035,19242.0
2024-06-21 12:00:00,263.45,263.52,263.12,263.31,11162.0,258.2721,258.3407,257.9486,258.1349,11162.0
2024-06-21 12:10:00,263.39,263.39,262.72,262.88,8896.0,258.2133,258.2133,257.5565,257.7133,8896.0
2024-06-21 12:20:00,262.88,263.53,262.87,263.45,10105.0,257.7133,258.3506,257.7035,258.2721,10105.0
2024-06-21 12:30:00,263.41,263.47,262.96,262.97,10975.0,258.2329,258.2917,257.7918,257.8016,10975.0
2024-06-21 12:40:00,263.0,263.1,262.65,262.79,3959.0,257.831,257.929,257.4878,257.6251,3959.0
2024-06-21 12:50:00,262.73,262.73,262.2,262.56,5931.0,257.5663,257.5663,257.0467,257.3996,5931.0
2024-06-21 13:00:00,262.62,262.96,262.45,262.87,4835.0,257.4584,257.7918,257.2918,257.7035,4835.0
2024-06-21 13:10:00,262.8,262.8,262.1,262.31,7714.0,257.6349,257.6349,256.9487,257.1545,7714.0
2024-06-21 13:20:00,262.34,262.56,262.24,262.38,4931.0,257.1839,257.3996,257.0859,257.2232,4931.0
2024-06-21 13:30:00,262.53,262.58,262.29,262.51,4927.0,257.3702,257.4192,257.1349,257.3506,4927.0
2024-06-21 13:40:00,262.62,262.77,262.44,262.5,4782.0,257.4584,257.6055,257.282,257.3408,4782.0
2024-06-21 13:50:00,262.4,262.6,262.35,262.55,4120.0,257.2428,257.4388,257.1937,257.3898,4120.0
2024-06-21 14:00:00,262.49,262.67,262.36,262.63,6197.0,257.331,257.5075,257.2035,257.4682,6197.0
2024-06-21 14:10:00,262.56,262.73,262.41,262.73,5823.0,257.3996,257.5663,257.2526,257.5663,5823.0
2024-06-21 14:20:00,262.74,263.05,262.66,262.76,7502.0,257.5761,257.88,257.4976,257.5957,7502.0
2024-06-21 14:30:00,262.76,263.38,262.76,263.13,9425.0,257.5957,258.2035,257.5957,257.9584,9425.0
2024-06-21 14:40:00,263.09,263.55,262.7,262.7,13302.0,257.9192,258.3702,257.5369,257.5369,13302.0
2024-06-21 14:50:00,262.69,263.32,262.69,263.02,12629.0,257.5271,258.1447,257.5271,257.8506,12629.0
2024-06-21 15:00:00,263.02,263.2,262.96,262.99,9399.0,257.8506,258.027,257.7918,257.8212,9399.0
2024-06-21 15:10:00,263.1,263.46,263.02,263.36,8753.0,257.929,258.2819,257.8506,258.1839,8753.0
2024-06-21 15:20:00,263.36,263.52,263.1,263.1,7649.0,258.1839,258.3407,257.929,257.929,7649.0
2024-06-21 15:30:00,263.04,263.26,263.0,263.19,19503.0,257.8702,258.0859,257.831,258.0172,19503.0
2024-06-21 15:40:00,263.19,263.26,262.97,263.06,30973.0,258.0172,258.0859,257.8016,257.8898,30973.0
2024-06-21 15:50:00,263.11,263.59,263.06,263.32,135281.0,257.9388,258.4094,257.8898,258.1447,135281.0
2024-06-24 09:30:00,263.16,263.78,262.08,263.53,22594.0,257.9878,258.5956,256.929,258.3506,22594.0
2024-06-24 09:40:00,263.51,263.99,263.28,263.44,11816.0,258.3309,258.8015,258.1055,258.2623,11816.0
2024-06-24 09:50:00,263.97,264.54,263.63,264.27,15769.0,258.7819,259.3407,258.4486,259.076,15769.0
2024-06-24 10:00:00,264.25,264.4,263.68,264.34,6155.0,259.0564,259.2035,258.4976,259.1446,6155.0
2024-06-24 10:10:00,264.4,265.44,264.39,265.41,8915.0,259.2035,260.223,259.1936,260.1936,8915.0
2024-06-24 10:20:00,265.46,265.7,264.81,265.31,8320.0,260.2426,260.4779,259.6054,260.0956,8320.0
2024-06-24 10:30:00,265.33,265.33,264.47,264.83,26469.0,260.1152,260.1152,259.2721,259.625,26469.0
2024-06-24 10:40:00,264.84,264.98,263.94,263.94,50286.0,259.6348,259.7721,258.7525,258.7525,50286.0
2024-06-24 10:50:00,263.93,264.17,263.55,264.01,14060.0,258.7427,258.978,258.3702,258.8211,14060.0
2024-06-24 11:00:00,263.97,264.93,263.96,264.84,8505.0,258.7819,259.723,258.7721,259.6348,8505.0
2024-06-24 11:10:00,264.81,264.99,264.42,264.67,10607.0,259.6054,259.7819,259.2231,259.4681,10607.0
2024-06-24 11:20:00,264.64,264.71,264.31,264.34,5532.0,259.4387,259.5074,259.1152,259.1446,5532.0
2024-06-24 11:30:00,264.23,264.33,263.82,263.88,2531.0,259.0368,259.1348,258.6349,258.6937,2531.0
2024-06-24 11:40:00,263.88,264.45,263.74,264.33,7068.0,258.6937,259.2525,258.5564,259.1348,7068.0
2024-06-24 11:50:00,264.29,264.4,263.88,263.9,6686.0,259.0956,259.2035,258.6937,258.7133,6686.0
2024-06-24 12:00:00,263.89,264.21,263.76,263.97,22102.0,258.7035,259.0172,258.576,258.7819,22102.0
2024-06-24 12:10:00,264.1,264.13,263.74,263.75,13076.0,258.9093,258.9388,258.5564,258.5662,13076.0
2024-06-24 12:20:00,263.66,264.07,263.66,263.94,5146.0,258.478,258.8799,258.478,258.7525,5146.0
2024-06-24 12:30:00,263.84,263.84,263.33,263.53,3478.0,258.6545,258.6545,258.1545,258.3506,3478.0
2024-06-24 12:40:00,263.53,263.66,263.3,263.49,4270.0,258.3506,258.478,258.1251,258.3113,4270.0
2024-06-24 12:50:00,263.58,263.58,263.13,263.24,7078.0,258.3996,258.3996,257.9584,258.0662,7078.0
2024-06-24 13:00:00,263.37,263.59,263.31,263.46,22842.0,258.1937,258.4094,258.1349,258.2819,22842.0
2024-06-24 13:10:00,263.44,263.53,263.38,263.41,4616.0,258.2623,258.3506,258.2035,258.2329,4616.0
2024-06-24 13:20:00,263.4,263.59,263.36,263.45,8721.0,258.2231,258.4094,258.1839,258.2721,8721.0
2024-06-24 13:30:00,263.46,263.53,263.31,263.45,4664.0,258.2819,258.3506,258.1349,258.2721,4664.0
2024-06-24 13:40:00,263.31,263.54,263.3,263.41,2599.0,258.1349,258.3604,258.1251,258.2329,2599.0
2024-06-24 13:50:00,263.39,263.47,263.28,263.46,3066.0,258.2133,258.2917,258.1055,258.2819,3066.0
2024-06-24 14:00:00,263.47,264.13,263.45,264.05,4483.0,258.2917,258.9388,258.2721,258.8603,4483.0
2024-06-24 14:10:00,264.06,264.25,263.86,264.18,13826.0,258.8701,259.0564,258.6741,258.9878,13826.0
2024-06-24 14:20:00,264.18,265.13,264.18,264.88,11527.0,258.9878,259.9191,258.9878,259.674,11527.0
2024-06-24 14:30:00,264.81,264.92,264.61,264.75,6645.0,259.6054,259.7132,259.4093,259.5466,6645.0
2024-06-24 14:40:00,264.75,265.37,264.66,265.08,21509.0,259.5466,260.1544,259.4583,259.8701,21509.0
2024-06-24 14:50:00,265.04,265.49,265.02,265.44,7662.0,259.8309,260.272,259.8113,260.223,7662.0
2024-06-24 15:00:00,265.42,265.45,265.07,265.21,6930.0,260.2034,260.2328,259.8603,259.9975,6930.0
2024-06-24 15:10:00,265.3,265.36,264.78,264.78,6547.0,260.0858,260.1446,259.576,259.576,6547.0
2024-06-24 15:20:00,264.88,265.21,264.78,264.95,8624.0,259.674,259.9975,259.576,259.7426,8624.0
2024-06-24 15:30:00,265.03,265.15,264.77,264.92,8471.0,259.8211,259.9387,259.5662,259.7132,8471.0
2024-06-24 15:40:00,264.98,265.34,264.89,265.31,6302.0,259.7721,260.125,259.6838,260.0956,6302.0
2024-06-24 15:50:00,265.31,265.56,265.14,265.14,65415.0,260.0956,260.3407,259.9289,259.9289,65415.0
2024-06-25 09:30:00,263.72,265.69,262.95,265.0,33571.0,258.5368,260.4681,257.7819,259.7917,33571.0
2024-06-25 09:40:00,264.56,264.78,264.44,264.63,1330.0,259.3603,259.576,259.2427,259.4289,1330.0
2024-06-25 09:50:00,264.41,264.73,264.07,264.21,4216.0,259.2133,259.527,258.8799,259.0172,4216.0
2024-06-25 10:00:00,264.67,264.96,262.94,262.94,8553.0,259.4681,259.7524,257.7721,257.7721,8553.0
2024-06-25 10:10:00,262.59,263.62,262.59,263.55,3106.0,257.429,258.4388,257.429,258.3702,3106.0
2024-06-25 10:20:00,263.75,264.31,263.41,263.89,10832.0,258.5662,259.1152,258.2329,258.7035,10832.0
2024-06-25 10:30:00,263.9,263.98,262.94,262.94,9056.0,258.7133,258.7917,257.7721,257.7721,9056.0
2024-06-25 10:40:00,263.09,263.19,262.81,263.07,4706.0,257.9192,258.0172,257.6447,257.8996,4706.0
2024-06-25 10:50:00,262.97,263.19,262.89,262.93,3975.0,257.8016,258.0172,257.7231,257.7623,3975.0
2024-06-25 11:00:00,262.84,263.01,262.61,262.61,6646.0,257.6741,257.8408,257.4486,257.4486,6646.0
2024-06-25 11:10:00,262.64,262.68,262.1,262.32,3459.0,257.478,257.5173,256.9487,257.1643,3459.0
2024-06-25 11:20:00,262.23,262.23,261.71,261.88,14450.0,257.0761,257.0761,256.5663,256.733,14450.0
2024-06-25 11:30:00,261.9,261.9,261.35,261.44,9048.0,256.7526,256.7526,256.2134,256.3016,9048.0
2024-06-25 11:40:00,261.23,261.78,261.23,261.49,10376.0,256.0958,256.6349,256.0958,256.3506,10376.0
2024-06-25 11:50:00,261.48,261.59,261.31,261.31,3800.0,256.3408,256.4487,256.1742,256.1742,3800.0
2024-06-25 12:00:00,261.25,261.64,261.13,261.63,9921.0,256.1154,256.4977,255.9977,256.4879,9921.0
2024-06-25 12:10:00,261.55,261.59,261.2,261.3,3093.0,256.4095,256.4487,256.0663,256.1644,3093.0
2024-06-25 12:20:00,261.26,261.4,261.07,261.14,6936.0,256.1252,256.2624,255.9389,256.0075,6936.0
2024-06-25 12:30:00,261.11,261.17,260.73,260.74,2684.0,255.9781,256.0369,255.6056,255.6154,2684.0
2024-06-25 12:40:00,260.74,260.81,260.49,260.81,5523.0,255.6154,255.684,255.3703,255.684,5523.0
2024-06-25 12:50:00,260.79,260.92,260.73,260.9,5861.0,255.6644,255.7918,255.6056,255.7722,5861.0
2024-06-25 13:00:00,260.9,261.17,260.79,260.88,5754.0,255.7722,256.0369,255.6644,255.7526,5754.0
2024-06-25 13:10:00,260.78,260.91,260.75,260.75,1087.0,255.6546,255.782,255.6252,255.6252,1087.0
2024-06-25 13:20:00,260.61,260.91,260.61,260.89,8109.0,255.4879,255.782,255.4879,255.7624,8109.0
2024-06-25 13:30:00,260.91,261.42,260.91,261.26,1900.0,255.782,256.282,255.782,256.1252,1900.0
2024-06-25 13:40:00,261.22,261.83,261.14,261.52,4507.0,256.086,256.684,256.0075,256.3801,4507.0
2024-06-25 13:50:00,261.61,261.61,261.39,261.56,3558.0,256.4683,256.4683,256.2526,256.4193,3558.0
2024-06-25 14:00:00,261.56,261.6,261.32,261.35,2864.0,256.4193,256.4585,256.184,256.2134,2864.0
2024-06-25 14:10:00,261.41,261.43,261.3,261.3,1801.0,256.2722,256.2918,256.1644,256.1644,1801.0
2024-06-25 14:20:00,261.31,261.54,261.2,261.54,7776.0,256.1742,256.3997,256.0663,256.3997,7776.0
2024-06-25 14:30:00,261.54,261.62,261.4,261.49,4913.0,256.3997,256.4781,256.2624,256.3506,4913.0
2024-06-25 14:40:00,261.41,261.49,261.16,261.26,7233.0,256.2722,256.3506,256.0271,256.1252,7233.0
2024-06-25 14:50:00,261.26,261.62,261.13,261.54,9271.0,256.1252,256.4781,255.9977,256.3997,9271.0
2024-06-25 15:00:00,261.54,262.23,261.53,261.83,7102.0,256.3997,257.0761,256.3899,256.684,7102.0
2024-06-25 15:10:00,261.86,262.32,261.86,262.29,4326.0,256.7134,257.1643,256.7134,257.1349,4326.0
2024-06-25 15:20:00,262.36,262.36,262.16,262.16,4710.0,257.2035,257.2035,257.0075,257.0075,4710.0
2024-06-25 15:30:00,262.16,262.17,261.77,262.03,8700.0,257.0075,257.0173,256.6251,256.88,8700.0
2024-06-25 15:40:00,262.0,262.29,261.83,261.94,16880.0,256.8506,257.1349,256.684,256.7918,16880.0
2024-06-25 15:50:00,261.87,262.12,261.61,261.74,78297.0,256.7232,256.9683,256.4683,256.5957,78297.0
2024-06-26 09:30:00,260.28,261.93,259.74,260.47,13564.0,255.1644,256.782,254.635,255.3507,13564.0
2024-06-26 09:40:00,260.86,261.45,260.47,261.14,6809.0,255.733,256.3114,255.3507,256.0075,6809.0
2024-06-26 09:50:00,261.51,262.61,261.51,262.61,9886.0,256.3703,257.4486,256.3703,257.4486,9886.0
2024-06-26 10:00:00,262.91,262.91,261.63,262.01,5111.0,257.7427,257.7427,256.4879,256.8604,5111.0
2024-06-26 10:10:00,262.2,262.95,262.09,262.55,4354.0,257.0467,257.7819,256.9389,257.3898,4354.0
2024-06-26 10:20:00,262.63,262.81,261.8,261.9,7618.0,257.4682,257.6447,256.6546,256.7526,7618.0
2024-06-26 10:30:00,261.75,262.16,261.69,262.16,4458.0,256.6055,257.0075,256.5467,257.0075,4458.0
2024-06-26 10:40:00,262.09,262.45,262.01,262.26,3316.0,256.9389,257.2918,256.8604,257.1055,3316.0
2024-06-26 10:50:00,262.28,262.28,261.84,262.06,10138.0,257.1251,257.1251,256.6938,256.9094,10138.0
2024-06-26 11:00:00,261.87,262.2,261.51,261.81,2566.0,256.7232,257.0467,256.3703,256.6644,2566.0
2024-06-26 11:10:00,261.72,262.46,261.72,262.46,4432.0,256.5761,257.3016,256.5761,257.3016,4432.0
2024-06-26 11:20:00,262.5,262.82,262.25,262.65,15978.0,257.3408,257.6545,257.0957,257.4878,15978.0
2024-06-26 11:30:00,262.59,262.59,262.07,262.57,33167.0,257.429,257.429,256.9192,257.4094,33167.0
2024-06-26 11:40:00,262.52,262.61,262.2,262.2,22364.0,257.3604,257.4486,257.0467,257.0467,22364.0
2024-06-26 11:50:00,262.11,262.33,261.93,262.13,9221.0,256.9585,257.1741,256.782,256.9781,9221.0
2024-06-26 12:00:00,262.05,262.75,262.01,262.47,16224.0,256.8996,257.5859,256.8604,257.3114,16224.0
2024-06-26 12:10:00,262.36,262.55,262.01,262.01,13621.0,257.2035,257.3898,256.8604,256.8604,13621.0
2024-06-26 12:20:00,262.02,262.12,261.7,261.84,2720.0,256.8702,256.9683,256.5565,256.6938,2720.0
2024-06-26 12:30:00,261.83,262.36,261.73,262.19,13388.0,256.684,257.2035,256.5859,257.0369,13388.0
2024-06-26 12:40:00,262.09,262.14,261.81,261.83,5837.0,256.9389,256.9879,256.6644,256.684,5837.0
2024-06-26 12:50:00,261.84,261.96,261.7,261.93,1992.0,256.6938,256.8114,256.5565,256.782,1992.0
2024-06-26 13:00:00,261.88,261.94,261.69,261.73,3259.0,256.733,256.7918,256.5467,256.5859,3259.0
2024-06-26 13:10:00,261.91,261.91,261.54,261.54,2945.0,256.7624,256.7624,256.3997,256.3997,2945.0
2024-06-26 13:20:00,261.5,261.62,261.35,261.4,4395.0,256.3604,256.4781,256.2134,256.2624,4395.0
2024-06-26 13:30:00,261.33,261.4,260.9,260.9,4090.0,256.1938,256.2624,255.7722,255.7722,4090.0
2024-06-26 13:40:00,260.92,261.12,260.8,260.8,5683.0,255.7918,255.9879,255.6742,255.6742,5683.0
2024-06-26 13:50:00,260.89,260.89,260.75,260.87,1352.0,255.7624,255.7624,255.6252,255.7428,1352.0
2024-06-26 14:00:00,260.86,261.05,260.75,260.96,5606.0,255.733,255.9193,255.6252,255.8311,5606.0
2024-06-26 14:10:00,261.01,261.06,260.88,260.93,1204.0,255.8801,255.9291,255.7526,255.8017,1204.0
2024-06-26 14:20:00,261.0,261.25,260.99,261.25,2416.0,255.8703,256.1154,255.8605,256.1154,2416.0
2024-06-26 14:30:00,261.18,261.25,260.96,261.07,4515.0,256.0467,256.1154,255.8311,255.9389,4515.0
2024-06-26 14:40:00,261.1,261.18,260.9,261.18,1919.0,255.9683,256.0467,255.7722,256.0467,1919.0
2024-06-26 14:50:00,261.07,261.2,261.06,261.2,5825.0,255.9389,256.0663,255.9291,256.0663,5825.0
2024-06-26 15:00:00,261.14,261.14,260.73,260.73,4883.0,256.0075,256.0075,255.6056,255.6056,4883.0
2024-06-26 15:10:00,260.83,260.84,260.7,260.8,2344.0,255.7036,255.7134,255.5762,255.6742,2344.0
2024-06-26 15:20:00,260.77,260.94,260.57,260.57,9017.0,255.6448,255.8115,255.4487,255.4487,9017.0
2024-06-26 15:30:00,260.5,260.51,260.22,260.4,11664.0,255.3801,255.3899,255.1056,255.2821,11664.0
2024-06-26 15:40:00,260.44,260.45,260.33,260.35,10423.0,255.3213,255.3311,255.2134,255.2331,10423.0
2024-06-26 15:50:00,260.42,261.32,260.41,261.03,46439.0,255.3017,256.184,255.2919,255.8997,46439.0
2024-06-27 09:30:00,261.19,261.42,260.16,260.58,12642.0,256.0565,256.282,255.0468,255.4585,12642.0
2024-06-27 09:40:00,260.57,260.58,259.21,259.55,3483.0,255.4487,255.4585,254.1155,254.4488,3483.0
2024-06-27 09:50:00,259.75,260.07,259.75,260.05,3252.0,254.6448,254.9586,254.6448,254.9389,3252.0
2024-06-27 10:00:00,260.2,260.2,258.41,259.2,8908.0,255.086,255.086,253.3312,254.1057,8908.0
2024-06-27 10:10:00,259.2,259.25,258.54,258.54,1731.0,254.1057,254.1547,253.4586,253.4586,1731.0
2024-06-27 10:20:00,258.57,258.71,258.23,258.64,2893.0,253.488,253.6253,253.1547,253.5567,2893.0
2024-06-27 10:30:00,258.73,259.05,258.63,258.83,1311.0,253.6449,253.9586,253.5469,253.7429,1311.0
2024-06-27 10:40:00,258.82,259.23,258.67,259.23,4253.0,253.7331,254.1351,253.5861,254.1351,4253.0
2024-06-27 10:50:00,259.14,259.14,258.76,258.89,2695.0,254.0468,254.0468,253.6743,253.8017,2695.0
2024-06-27 11:00:00,258.78,258.99,258.23,258.23,3190.0,253.6939,253.8998,253.1547,253.1547,3190.0
2024-06-27 11:10:00,258.32,258.32,257.4,257.54,13833.0,253.2429,253.2429,252.341,252.4783,13833.0
2024-06-27 11:20:00,257.52,257.76,257.16,257.26,15227.0,252.4587,252.694,252.1057,252.2038,15227.0
2024-06-27 11:30:00,257.31,257.53,256.97,257.05,7825.0,252.2528,252.4685,251.9195,251.9979,7825.0
2024-06-27 11:40:00,257.04,257.51,256.97,257.51,18299.0,251.9881,252.4489,251.9195,252.4489,18299.0
2024-06-27 11:50:00,257.57,257.57,256.77,256.8,8536.0,252.5077,252.5077,251.7234,251.7528,8536.0
2024-06-27 12:00:00,256.81,256.92,256.71,256.81,5255.0,251.7626,251.8705,251.6646,251.7626,5255.0
2024-06-27 12:10:00,256.76,256.76,256.22,256.29,9753.0,251.7136,251.7136,251.1842,251.2528,9753.0
2024-06-27 12:20:00,256.44,256.8,256.32,256.5,6272.0,251.3999,251.7528,251.2823,251.4587,6272.0
2024-06-27 12:30:00,256.38,256.61,256.28,256.31,10220.0,251.3411,251.5666,251.243,251.2725,10220.0
2024-06-27 12:40:00,256.33,256.44,255.86,255.92,11377.0,251.2921,251.3999,250.8313,250.8901,11377.0
2024-06-27 12:50:00,256.0,256.15,255.78,255.88,11399.0,250.9685,251.1156,250.7529,250.8509,11399.0
2024-06-27 13:00:00,255.98,256.07,255.78,256.01,13756.0,250.9489,251.0372,250.7529,250.9783,13756.0
2024-06-27 13:10:00,256.13,256.67,256.11,256.38,10986.0,251.096,251.6254,251.0764,251.3411,10986.0
2024-06-27 13:20:00,256.27,256.65,256.14,256.45,9013.0,251.2332,251.6058,251.1058,251.4097,9013.0
2024-06-27 13:30:00,256.29,256.29,256.01,256.02,4284.0,251.2528,251.2528,250.9783,250.9882,4284.0
2024-06-27 13:40:00,256.12,256.12,255.51,255.51,4883.0,251.0862,251.0862,250.4882,250.4882,4883.0
2024-06-27 13:50:00,255.59,255.65,255.39,255.59,10148.0,250.5666,250.6254,250.3705,250.5666,10148.0
2024-06-27 14:00:00,255.59,256.1,255.48,255.49,16816.0,250.5666,251.0666,250.4588,250.4686,16816.0
2024-06-27 14:10:00,255.63,255.63,255.08,255.13,3449.0,250.6058,250.6058,250.0666,250.1156,3449.0
2024-06-27 14:20:00,255.06,255.21,254.71,254.79,9180.0,250.047,250.1941,249.7039,249.7823,9180.0
2024-06-27 14:30:00,254.76,255.03,254.75,254.96,8116.0,249.7529,250.0176,249.7431,249.949,8116.0
2024-06-27 14:40:00,254.96,255.14,254.96,255.07,6204.0,249.949,250.1254,249.949,250.0568,6204.0
2024-06-27 14:50:00,255.1,255.2,254.98,255.11,5859.0,250.0862,250.1843,249.9686,250.096,5859.0
2024-06-27 15:00:00,255.18,255.3,255.07,255.22,6643.0,250.1647,250.2823,250.0568,250.2039,6643.0
2024-06-27 15:10:00,255.25,255.27,254.91,254.95,6338.0,250.2333,250.2529,249.9,249.9392,6338.0
2024-06-27 15:20:00,254.95,255.32,254.93,255.24,5377.0,249.9392,250.3019,249.9196,250.2235,5377.0
2024-06-27 15:30:00,255.3,255.77,255.27,255.76,13866.0,250.2823,250.7431,250.2529,250.7333,13866.0
2024-06-27 15:40:00,255.74,255.74,255.48,255.67,18398.0,250.7137,250.7137,250.4588,250.645,18398.0
2024-06-27 15:50:00,255.62,256.15,255.62,256.12,95999.0,250.596,251.1156,250.596,251.0862,95999.0
2024-06-28 09:30:00,256.18,257.01,255.26,255.26,11194.0,251.145,251.9587,250.2431,250.2431,11194.0
2024-06-28 09:40:00,255.65,255.67,254.7,255.52,5027.0,250.6254,250.645,249.6941,250.498,5027.0
2024-06-28 09:50:00,255.51,255.51,255.07,255.22,2288.0,250.4882,250.4882,250.0568,250.2039,2288.0
2024-06-28 10:00:00,255.37,255.65,255.12,255.13,9275.0,250.3509,250.6254,250.1058,250.1156,9275.0
2024-06-28 10:10:00,255.01,255.52,254.68,255.3,5981.0,249.998,250.498,249.6745,250.2823,5981.0
2024-06-28 10:20:00,255.3,255.96,255.29,255.96,5615.0,250.2823,250.9293,250.2725,250.9293,5615.0
2024-06-28 10:30:00,255.96,256.83,255.96,256.79,8701.0,250.9293,251.7822,250.9293,251.743,8701.0
2024-06-28 10:40:00,256.89,257.43,256.71,257.42,5079.0,251.8411,252.3704,251.6646,252.3606,5079.0
2024-06-28 10:50:00,257.42,257.57,257.1,257.26,6087.0,252.3606,252.5077,252.0469,252.2038,6087.0
2024-06-28 11:00:00,257.19,257.19,256.58,256.6,5504.0,252.1352,252.1352,251.5371,251.5568,5504.0
2024-06-28 11:10:00,256.6,256.81,256.28,256.56,10808.0,251.5568,251.7626,251.243,251.5175,10808.0
2024-06-28 11:20:00,256.58,256.69,256.36,256.48,4683.0,251.5371,251.645,251.3215,251.4391,4683.0
2024-06-28 11:30:00,256.36,256.74,256.32,256.32,7543.0,251.3215,251.694,251.2823,251.2823,7543.0
2024-06-28 11:40:00,256.38,256.38,255.65,255.65,7329.0,251.3411,251.3411,250.6254,250.6254,7329.0
2024-06-28 11:50:00,255.56,255.91,255.42,255.69,6179.0,250.5372,250.8803,250.3999,250.6646,6179.0
2024-06-28 12:00:00,255.65,255.65,254.95,254.95,5142.0,250.6254,250.6254,249.9392,249.9392,5142.0
2024-06-28 12:10:00,255.01,255.67,254.96,255.66,17687.0,249.998,250.645,249.949,250.6352,17687.0
2024-06-28 12:20:00,256.06,256.48,255.9,256.45,4241.0,251.0274,251.4391,250.8705,251.4097,4241.0
2024-06-28 12:30:00,256.55,256.81,256.48,256.56,4782.0,251.5077,251.7626,251.4391,251.5175,4782.0
2024-06-28 12:40:00,256.67,257.05,256.54,256.54,5461.0,251.6254,251.9979,251.4979,251.4979,5461.0
2024-06-28 12:50:00,256.48,256.9,256.48,256.66,2201.0,251.4391,251.8509,251.4391,251.6156,2201.0
2024-06-28 13:00:00,256.77,256.97,256.62,256.73,5366.0,251.7234,251.9195,251.5764,251.6842,5366.0
2024-06-28 13:10:00,256.72,256.72,256.13,256.18,5106.0,251.6744,251.6744,251.096,251.145,5106.0
2024-06-28 13:20:00,256.25,256.27,255.69,255.69,5501.0,251.2136,251.2332,250.6646,250.6646,5501.0
2024-06-28 13:30:00,255.74,255.98,255.6,255.91,5943.0,250.7137,250.9489,250.5764,250.8803,5943.0
2024-06-28 13:40:00,255.83,256.43,255.82,256.32,5282.0,250.8019,251.3901,250.7921,251.2823,5282.0
2024-06-28 13:50:00,256.35,256.53,256.27,256.29,4453.0,251.3117,251.4881,251.2332,251.2528,4453.0
2024-06-28 14:00:00,256.24,256.3,255.76,255.97,18348.0,251.2038,251.2626,250.7333,250.9391,18348.0
2024-06-28 14:10:00,255.97,256.22,255.93,256.1,5806.0,250.9391,251.1842,250.8999,251.0666,5806.0
2024-06-28 14:20:00,256.17,256.17,255.75,256.08,4408.0,251.1352,251.1352,250.7235,251.047,4408.0
2024-06-28 14:30:00,256.01,256.01,255.65,255.93,5563.0,250.9783,250.9783,250.6254,250.8999,5563.0
2024-06-28 14:40:00,255.87,255.93,255.59,255.59,7290.0,250.8411,250.8999,250.5666,250.5666,7290.0
2024-06-28 14:50:00,255.69,255.93,255.52,255.93,8084.0,250.6646,250.8999,250.498,250.8999,8084.0
2024-06-28 15:00:00,255.89,255.97,255.61,255.92,11444.0,250.8607,250.9391,250.5862,250.8901,11444.0
2024-06-28 15:10:00,255.88,256.01,255.79,255.95,16638.0,250.8509,250.9783,250.7627,250.9195,16638.0
2024-06-28 15:20:00,255.91,256.07,255.86,256.06,8435.0,250.8803,251.0372,250.8313,251.0274,8435.0
2024-06-28 15:30:00,256.06,256.21,255.9,256.2,19379.0,251.0274,251.1744,250.8705,251.1646,19379.0
2024-06-28 15:40:00,256.1,256.54,256.05,256.3,23221.0,251.0666,251.4979,251.0176,251.2626,23221.0
2024-06-28 15:50:00,256.26,257.15,255.98,257.15,133626.0,251.2234,252.0959,250.9489,252.0959,133626.0
2024-07-01 09:30:00,258.54,258.62,257.95,258.62,19463.0,253.4586,253.5371,252.8802,253.5371,19463.0
2024-07-01 09:40:00,258.86,259.79,258.86,259.5,9151.0,253.7723,254.6841,253.7723,254.3998,9151.0
2024-07-01 09:50:00,259.85,259.85,258.76,258.91,18525.0,254.7429,254.7429,253.6743,253.8214,18525.0
2024-07-01 10:00:00,258.86,259.61,258.7,258.7,11546.0,253.7723,254.5076,253.6155,253.6155,11546.0
2024-07-01 10:10:00,258.67,258.67,256.97,256.97,14076.0,253.5861,253.5861,251.9195,251.9195,14076.0
2024-07-01 10:20:00,256.91,257.48,256.67,257.22,23895.0,251.8607,252.4195,251.6254,252.1646,23895.0
2024-07-01 10:30:00,257.31,257.31,256.57,256.7,23668.0,252.2528,252.2528,251.5273,251.6548,23668.0
2024-07-01 10:40:00,256.58,256.58,255.61,255.73,6797.0,251.5371,251.5371,250.5862,250.7039,6797.0
2024-07-01 10:50:00,255.75,256.39,255.55,256.38,8908.0,250.7235,251.3509,250.5274,251.3411,8908.0
2024-07-01 11:00:00,256.39,256.94,256.32,256.51,3236.0,251.3509,251.8901,251.2823,251.4685,3236.0
2024-07-01 11:10:00,256.67,256.68,256.03,256.18,11473.0,251.6254,251.6352,250.998,251.145,11473.0
2024-07-01 11:20:00,256.18,256.89,256.05,256.51,14573.0,251.145,251.8411,251.0176,251.4685,14573.0
2024-07-01 11:30:00,256.56,256.7,256.23,256.23,9012.0,251.5175,251.6548,251.194,251.194,9012.0
2024-07-01 11:40:00,256.39,256.51,255.94,256.16,3614.0,251.3509,251.4685,250.9097,251.1254,3614.0
2024-07-01 11:50:00,256.15,256.37,256.07,256.24,7223.0,251.1156,251.3313,251.0372,251.2038,7223.0
2024-07-01 12:00:00,256.04,256.7,255.81,256.69,3461.0,251.0078,251.6548,250.7823,251.645,3461.0
2024-07-01 12:10:00,256.78,256.78,256.19,256.19,3690.0,251.7332,251.7332,251.1548,251.1548,3690.0
2024-07-01 12:20:00,256.25,256.46,256.07,256.2,4643.0,251.2136,251.4195,251.0372,251.1646,4643.0
2024-07-01 12:30:00,256.07,256.16,255.89,256.02,3015.0,251.0372,251.1254,250.8607,250.9882,3015.0
2024-07-01 12:40:00,255.97,256.05,255.72,255.84,3916.0,250.9391,251.0176,250.694,250.8117,3916.0
2024-07-01 12:50:00,255.84,256.14,255.79,256.13,3174.0,250.8117,251.1058,250.7627,251.096,3174.0
2024-07-01 13:00:00,256.1,256.1,255.94,256.02,4639.0,251.0666,251.0666,250.9097,250.9882,4639.0
2024-07-01 13:10:00,255.99,256.04,255.74,255.91,4317.0,250.9587,251.0078,250.7137,250.8803,4317.0
2024-07-01 13:20:00,255.83,255.93,255.71,255.82,1847.0,250.8019,250.8999,250.6842,250.7921,1847.0
2024-07-01 13:30:00,255.84,255.93,255.82,255.91,3085.0,250.8117,250.8999,250.7921,250.8803,3085.0
2024-07-01 13:40:00,255.82,256.48,255.78,256.47,6877.0,250.7921,251.4391,250.7529,251.4293,6877.0
2024-07-01 13:50:00,256.55,256.83,256.45,256.64,5193.0,251.5077,251.7822,251.4097,251.596,5193.0
2024-07-01 14:00:00,256.49,256.49,256.14,256.3,4247.0,251.4489,251.4489,251.1058,251.2626,4247.0
2024-07-01 14:10:00,256.3,256.43,256.24,256.43,2904.0,251.2626,251.3901,251.2038,251.3901,2904.0
2024-07-01 14:20:00,256.52,256.69,256.47,256.69,6034.0,251.4783,251.645,251.4293,251.645,6034.0
2024-07-01 14:30:00,256.62,256.62,256.27,256.37,7268.0,251.5764,251.5764,251.2332,251.3313,7268.0
2024-07-01 14:40:00,256.4,256.4,255.81,255.84,5667.0,251.3607,251.3607,250.7823,250.8117,5667.0
2024-07-01 14:50:00,255.92,256.1,255.82,255.82,4886.0,250.8901,251.0666,250.7921,250.7921,4886.0
2024-07-01 15:00:00,255.87,255.97,255.69,255.88,5482.0,250.8411,250.9391,250.6646,250.8509,5482.0
2024-07-01 15:10:00,255.86,255.9,255.74,255.79,5248.0,250.8313,250.8705,250.7137,250.7627,5248.0
2024-07-01 15:20:00,255.81,255.89,255.58,255.72,8833.0,250.7823,250.8607,250.5568,250.694,8833.0
2024-07-01 15:30:00,255.72,256.2,255.69,256.2,8938.0,250.694,251.1646,250.6646,251.1646,8938.0
2024-07-01 15:40:00,256.23,256.59,256.15,256.18,11452.0,251.194,251.5469,251.1156,251.145,11452.0
2024-07-01 15:50:00,256.21,256.44,255.97,256.3,65621.0,251.1744,251.3999,250.9391,251.2626,65621.0
2024-07-02 09:30:00,256.22,256.54,254.4,255.43,20321.0,251.1842,251.4979,249.4,250.4097,20321.0
2024-07-02 09:40:00,255.57,255.95,254.56,254.93,6944.0,250.547,250.9195,249.5568,249.9196,6944.0
2024-07-02 09:50:00,255.19,255.51,254.92,255.19,8474.0,250.1745,250.4882,249.9098,250.1745,8474.0
2024-07-02 10:00:00,255.18,255.31,254.36,254.52,13612.0,250.1647,250.2921,249.3608,249.5176,13612.0
2024-07-02 10:10:00,254.49,254.88,254.36,254.84,24182.0,249.4882,249.8706,249.3608,249.8313,24182.0
2024-07-02 10:20:00,254.75,255.5,254.5,255.49,18020.0,249.7431,250.4784,249.498,250.4686,18020.0
2024-07-02 10:30:00,255.42,255.87,255.23,255.68,9988.0,250.3999,250.8411,250.2137,250.6548,9988.0
2024-07-02 10:40:00,255.64,255.97,255.13,255.87,12810.0,250.6156,250.9391,250.1156,250.8411,12810.0
2024-07-02 10:50:00,256.0,256.19,255.59,255.92,15009.0,250.9685,251.1548,250.5666,250.8901,15009.0
2024-07-02 11:00:00,256.11,256.11,255.61,255.71,7043.0,251.0764,251.0764,250.5862,250.6842,7043.0
2024-07-02 11:10:00,255.62,255.87,255.46,255.74,10084.0,250.596,250.8411,250.4392,250.7137,10084.0
2024-07-02 11:20:00,255.79,256.09,255.77,256.09,9493.0,250.7627,251.0568,250.7431,251.0568,9493.0
2024-07-02 11:30:00,256.16,256.36,255.88,255.88,29772.0,251.1254,251.3215,250.8509,250.8509,29772.0
2024-07-02 11:40:00,255.96,256.31,255.87,256.31,13190.0,250.9293,251.2725,250.8411,251.2725,13190.0
2024-07-02 11:50:00,256.25,256.8,256.19,256.39,57349.0,251.2136,251.7528,251.1548,251.3509,57349.0
2024-07-02 12:00:00,256.25,256.37,255.58,256.0,60305.0,251.2136,251.3313,250.5568,250.9685,60305.0
2024-07-02 12:10:00,256.0,256.37,256.0,256.25,17539.0,250.9685,251.3313,250.9685,251.2136,17539.0
2024-07-02 12:20:00,256.26,256.37,255.84,256.12,42730.0,251.2234,251.3313,250.8117,251.0862,42730.0
2024-07-02 12:30:00,256.12,256.44,256.04,256.43,20556.0,251.0862,251.3999,251.0078,251.3901,20556.0
2024-07-02 12:40:00,256.52,256.52,256.07,256.24,12824.0,251.4783,251.4783,251.0372,251.2038,12824.0
2024-07-02 12:50:00,256.3,256.44,256.24,256.38,9520.0,251.2626,251.3999,251.2038,251.3411,9520.0
2024-07-02 13:00:00,256.26,256.5,256.2,256.31,16261.0,251.2234,251.4587,251.1646,251.2725,16261.0
2024-07-02 13:10:00,256.31,256.33,255.74,255.82,9368.0,251.2725,251.2921,250.7137,250.7921,9368.0
2024-07-02 13:20:00,255.82,256.12,255.77,255.78,14405.0,250.7921,251.0862,250.7431,250.7529,14405.0
2024-07-02 13:30:00,255.6,255.83,255.48,255.74,11444.0,250.5764,250.8019,250.4588,250.7137,11444.0
2024-07-02 13:40:00,255.73,255.83,255.53,255.8,14934.0,250.7039,250.8019,250.5078,250.7725,14934.0
2024-07-02 13:50:00,255.78,256.01,255.77,255.8,10508.0,250.7529,250.9783,250.7431,250.7725,10508.0
2024-07-02 14:00:00,255.83,256.77,255.74,256.69,25872.0,250.8019,251.7234,250.7137,251.645,25872.0
2024-07-02 14:10:00,256.64,256.78,256.18,256.74,11071.0,251.596,251.7332,251.145,251.694,11071.0
2024-07-02 14:20:00,256.86,256.94,256.53,256.67,11163.0,251.8116,251.8901,251.4881,251.6254,11163.0
2024-07-02 14:30:00,256.67,256.87,256.48,256.49,31604.0,251.6254,251.8214,251.4391,251.4489,31604.0
2024-07-02 14:40:00,256.49,256.53,256.16,256.34,14822.0,251.4489,251.4881,251.1254,251.3019,14822.0
2024-07-02 14:50:00,256.43,256.6,256.31,256.55,11195.0,251.3901,251.5568,251.2725,251.5077,11195.0
2024-07-02 15:00:00,256.54,256.64,256.39,256.53,29826.0,251.4979,251.596,251.3509,251.4881,29826.0
2024-07-02 15:10:00,256.53,256.85,256.33,256.81,33976.0,251.4881,251.8018,251.2921,251.7626,33976.0
2024-07-02 15:20:00,256.8,257.63,256.8,257.38,35476.0,251.7528,252.5665,251.7528,252.3214,35476.0
2024-07-02 15:30:00,257.5,257.69,257.24,257.62,31530.0,252.4391,252.6253,252.1842,252.5567,31530.0
2024-07-02 15:40:00,257.64,258.29,257.64,258.19,82075.0,252.5763,253.2135,252.5763,253.1155,82075.0
2024-07-02 15:50:00,258.16,259.3,258.16,259.05,202356.0,253.0861,254.2037,253.0861,253.9586,202356.0
2024-07-03 09:30:00,263.81,264.24,256.86,259.31,153092.0,258.625,259.0466,251.8116,254.2135,153092.0
2024-07-03 09:40:00,258.97,259.63,256.4,258.38,73488.0,253.8802,254.5272,251.3607,253.3018,73488.0
2024-07-03 09:50:00,258.34,260.0,257.4,260.0,94461.0,253.2626,254.8899,252.341,254.8899,94461.0
2024-07-03 10:00:00,259.91,261.99,258.68,261.74,99444.0,254.8017,256.8408,253.5959,256.5957,99444.0
2024-07-03 10:10:00,261.6,261.99,258.58,259.0,44994.0,256.4585,256.8408,253.4978,253.9096,44994.0
2024-07-03 10:20:00,258.81,259.22,257.78,258.74,38762.0,253.7233,254.1253,252.7136,253.6547,38762.0
2024-07-03 10:30:00,258.65,259.8,258.15,258.15,27840.0,253.5665,254.6939,253.0763,253.0763,27840.0
2024-07-03 10:40:00,258.12,258.52,257.77,257.91,35279.0,253.0469,253.439,252.7038,252.841,35279.0
2024-07-03 10:50:00,258.0,258.0,253.5,254.08,71557.0,252.9292,252.9292,248.5177,249.0863,71557.0
2024-07-03 11:00:00,254.14,254.89,253.11,253.29,87137.0,249.1451,249.8804,248.1353,248.3118,87137.0
2024-07-03 11:10:00,253.26,253.87,252.26,252.81,83478.0,248.2824,248.8804,247.3021,247.8412,83478.0
2024-07-03 11:20:00,252.7,252.81,251.11,251.96,41669.0,247.7334,247.8412,246.1747,247.0079,41669.0
2024-07-03 11:30:00,251.8,252.43,251.15,251.69,45949.0,246.8511,247.4687,246.2139,246.7433,45949.0
2024-07-03 11:40:00,251.59,251.59,250.42,251.16,60125.0,246.6452,246.6452,245.4982,246.2237,60125.0
2024-07-03 11:50:00,251.08,251.29,250.02,250.63,57067.0,246.1452,246.3511,245.1061,245.7041,57067.0
2024-07-03 12:00:00,250.59,250.83,249.55,249.98,51483.0,245.6649,245.9002,244.6453,245.0669,51483.0
2024-07-03 12:10:00,249.86,250.56,249.51,249.86,49142.0,244.9492,245.6355,244.6061,244.9492,49142.0
2024-07-03 12:20:00,249.9,250.06,248.8,249.17,61032.0,244.9884,245.1453,243.9101,244.2728,61032.0
2024-07-03 12:30:00,249.17,249.52,248.0,248.05,67316.0,244.2728,244.6159,243.1258,243.1748,67316.0
2024-07-03 12:40:00,248.08,249.69,248.07,248.71,105606.0,243.2042,244.7826,243.1944,243.8218,105606.0
2024-07-03 12:50:00,248.68,250.45,248.12,250.11,198271.0,243.7924,245.5276,243.2434,245.1943,198271.0
2024-07-05 09:30:00,250.37,252.0,250.0,251.0,72874.0,245.4492,247.0472,245.0865,246.0668,72874.0
2024-07-05 09:40:00,250.78,252.44,250.49,251.85,30561.0,245.8511,247.4785,245.5668,246.9001,30561.0
2024-07-05 09:50:00,251.84,252.42,251.22,252.22,36292.0,246.8903,247.4589,246.2825,247.2628,36292.0
2024-07-05 10:00:00,252.22,254.32,252.12,254.27,52173.0,247.2628,249.3216,247.1648,249.2725,52173.0
2024-07-05 10:10:00,254.07,254.76,253.19,253.57,62103.0,249.0765,249.7529,248.2138,248.5863,62103.0
2024-07-05 10:20:00,253.8,254.75,252.79,252.88,54068.0,248.8118,249.7431,247.8216,247.9099,54068.0
2024-07-05 10:30:00,252.88,253.3,252.28,252.84,24057.0,247.9099,248.3216,247.3217,247.8707,24057.0
2024-07-05 10:40:00,252.82,253.06,252.41,252.49,31916.0,247.851,248.0863,247.4491,247.5275,31916.0
2024-07-05 10:50:00,252.6,253.81,252.33,253.25,30759.0,247.6354,248.8216,247.3707,248.2726,30759.0
2024-07-05 11:00:00,253.46,253.88,253.31,253.81,10359.0,248.4785,248.8902,248.3314,248.8216,10359.0
2024-07-05 11:10:00,253.88,254.61,253.74,254.61,17379.0,248.8902,249.6059,248.753,249.6059,17379.0
2024-07-05 11:20:00,254.55,255.36,254.53,255.24,21940.0,249.547,250.3411,249.5274,250.2235,21940.0
2024-07-05 11:30:00,255.28,256.15,255.08,256.14,19325.0,250.2627,251.1156,250.0666,251.1058,19325.0
2024-07-05 11:40:00,256.13,257.37,256.07,257.28,18617.0,251.096,252.3116,251.0372,252.2234,18617.0
2024-07-05 11:50:00,257.17,257.47,255.95,256.02,52176.0,252.1156,252.4097,250.9195,250.9882,52176.0
2024-07-05 12:00:00,255.93,256.51,255.87,256.4,12276.0,250.8999,251.4685,250.8411,251.3607,12276.0
2024-07-05 12:10:00,256.37,257.2,256.24,257.01,17440.0,251.3313,252.145,251.2038,251.9587,17440.0
2024-07-05 12:20:00,257.05,257.79,256.9,257.18,13072.0,251.9979,252.7234,251.8509,252.1254,13072.0
2024-07-05 12:30:00,257.19,257.51,256.88,257.05,7182.0,252.1352,252.4489,251.8313,251.9979,7182.0
2024-07-05 12:40:00,257.0,257.0,256.62,256.9,7659.0,251.9489,251.9489,251.5764,251.8509,7659.0
2024-07-05 12:50:00,256.96,257.3,256.8,257.13,11048.0,251.9097,252.243,251.7528,252.0763,11048.0
2024-07-05 13:00:00,257.12,257.22,256.84,257.18,4640.0,252.0665,252.1646,251.792,252.1254,4640.0
2024-07-05 13:10:00,257.12,257.42,257.04,257.22,13651.0,252.0665,252.3606,251.9881,252.1646,13651.0
2024-07-05 13:20:00,257.28,257.42,257.03,257.41,6890.0,252.2234,252.3606,251.9783,252.3508,6890.0
2024-07-05 13:30:00,257.42,258.09,257.4,258.09,15313.0,252.3606,253.0175,252.341,253.0175,15313.0
2024-07-05 13:40:00,258.12,258.25,257.95,258.01,7024.0,253.0469,253.1743,252.8802,252.939,7024.0
2024-07-05 13:50:00,258.03,258.03,257.77,257.9,7803.0,252.9586,252.9586,252.7038,252.8312,7803.0
2024-07-05 14:00:00,257.79,257.87,257.54,257.62,10828.0,252.7234,252.8018,252.4783,252.5567,10828.0
2024-07-05 14:10:00,257.57,257.85,257.45,257.85,7451.0,252.5077,252.7822,252.39,252.7822,7451.0
2024-07-05 14:20:00,257.87,257.9,257.56,257.69,8239.0,252.8018,252.8312,252.4979,252.6253,8239.0
2024-07-05 14:30:00,257.59,257.99,257.53,257.94,6347.0,252.5273,252.9194,252.4685,252.8704,6347.0
2024-07-05 14:40:00,258.0,258.31,257.93,258.12,8529.0,252.9292,253.2331,252.8606,253.0469,8529.0
2024-07-05 14:50:00,258.08,258.3,257.83,258.28,31159.0,253.0077,253.2233,252.7626,253.2037,31159.0
2024-07-05 15:00:00,258.26,258.28,257.94,258.01,6858.0,253.1841,253.2037,252.8704,252.939,6858.0
2024-07-05 15:10:00,258.08,258.3,257.97,258.23,6093.0,253.0077,253.2233,252.8998,253.1547,6093.0
2024-07-05 15:20:00,258.25,258.26,257.76,257.88,16989.0,253.1743,253.1841,252.694,252.8116,16989.0
2024-07-05 15:30:00,257.88,258.16,257.76,258.07,19991.0,252.8116,253.0861,252.694,252.9979,19991.0
2024-07-05 15:40:00,258.06,258.43,257.85,258.43,32149.0,252.9881,253.3508,252.7822,253.3508,32149.0
2024-07-05 15:50:00,258.45,259.16,258.45,259.04,97264.0,253.3704,254.0664,253.3704,253.9488,97264.0
2024-07-08 09:30:00,259.32,259.7,256.23,257.26,20801.0,254.2233,254.5958,251.194,252.2038,20801.0
2024-07-08 09:40:00,257.57,257.86,255.32,257.4,18188.0,252.5077,252.792,250.3019,252.341,18188.0
2024-07-08 09:50:00,257.08,257.08,255.81,256.33,14229.0,252.0273,252.0273,250.7823,251.2921,14229.0
2024-07-08 10:00:00,256.34,257.41,256.32,256.58,8923.0,251.3019,252.3508,251.2823,251.5371,8923.0
2024-07-08 10:10:00,256.86,257.02,256.04,256.45,10499.0,251.8116,251.9685,251.0078,251.4097,10499.0
2024-07-08 10:20:00,256.45,256.63,255.99,256.38,8000.0,251.4097,251.5862,250.9587,251.3411,8000.0
2024-07-08 10:30:00,256.41,256.41,255.89,256.05,7183.0,251.3705,251.3705,250.8607,251.0176,7183.0
2024-07-08 10:40:00,256.21,256.72,256.0,256.56,7697.0,251.1744,251.6744,250.9685,251.5175,7697.0
2024-07-08 10:50:00,256.56,256.97,256.56,256.65,7134.0,251.5175,251.9195,251.5175,251.6058,7134.0
2024-07-08 11:00:00,256.63,256.65,255.99,255.99,8644.0,251.5862,251.6058,250.9587,250.9587,8644.0
2024-07-08 11:10:00,255.96,256.19,255.44,255.44,15849.0,250.9293,251.1548,250.4196,250.4196,15849.0
2024-07-08 11:20:00,255.51,255.96,255.31,255.68,24453.0,250.4882,250.9293,250.2921,250.6548,24453.0
2024-07-08 11:30:00,255.47,255.7,254.46,254.5,8505.0,250.449,250.6744,249.4588,249.498,8505.0
2024-07-08 11:40:00,254.6,255.03,254.41,255.01,8457.0,249.5961,250.0176,249.4098,249.998,8457.0
2024-07-08 11:50:00,254.93,254.93,254.32,254.68,12624.0,249.9196,249.9196,249.3216,249.6745,12624.0
2024-07-08 12:00:00,254.55,255.46,254.35,255.43,15575.0,249.547,250.4392,249.351,250.4097,15575.0
2024-07-08 12:10:00,255.29,255.38,254.83,255.14,15066.0,250.2725,250.3607,249.8215,250.1254,15066.0
2024-07-08 12:20:00,255.14,255.55,255.14,255.21,8300.0,250.1254,250.5274,250.1254,250.1941,8300.0
2024-07-08 12:30:00,255.19,255.65,255.05,255.46,7882.0,250.1745,250.6254,250.0372,250.4392,7882.0
2024-07-08 12:40:00,255.55,255.8,255.46,255.63,9742.0,250.5274,250.7725,250.4392,250.6058,9742.0
2024-07-08 12:50:00,255.73,256.21,255.64,255.96,7381.0,250.7039,251.1744,250.6156,250.9293,7381.0
2024-07-08 13:00:00,255.96,255.97,255.08,255.22,10469.0,250.9293,250.9391,250.0666,250.2039,10469.0
2024-07-08 13:10:00,255.25,255.36,255.02,255.32,9710.0,250.2333,250.3411,250.0078,250.3019,9710.0
2024-07-08 13:20:00,255.32,255.33,255.05,255.25,16042.0,250.3019,250.3117,250.0372,250.2333,16042.0
2024-07-08 13:30:00,255.28,255.36,254.98,255.23,10390.0,250.2627,250.3411,249.9686,250.2137,10390.0
2024-07-08 13:40:00,255.27,255.56,255.16,255.36,12099.0,250.2529,250.5372,250.1451,250.3411,12099.0
2024-07-08 13:50:00,255.2,255.21,254.88,254.99,9623.0,250.1843,250.1941,249.8706,249.9784,9623.0
2024-07-08 14:00:00,254.97,255.03,254.8,254.86,12251.0,249.9588,250.0176,249.7921,249.851,12251.0
2024-07-08 14:10:00,254.95,255.02,254.75,254.96,10169.0,249.9392,250.0078,249.7431,249.949,10169.0
2024-07-08 14:20:00,254.98,255.07,254.77,255.07,14848.0,249.9686,250.0568,249.7627,250.0568,14848.0
2024-07-08 14:30:00,255.08,255.19,254.93,255.04,9308.0,250.0666,250.1745,249.9196,250.0274,9308.0
2024-07-08 14:40:00,255.04,255.09,254.51,254.61,14325.0,250.0274,250.0764,249.5078,249.6059,14325.0
2024-07-08 14:50:00,254.7,254.78,254.56,254.56,9319.0,249.6941,249.7725,249.5568,249.5568,9319.0
2024-07-08 15:00:00,254.56,254.79,254.51,254.52,10805.0,249.5568,249.7823,249.5078,249.5176,10805.0
2024-07-08 15:10:00,254.51,254.52,254.15,254.31,19922.0,249.5078,249.5176,249.1549,249.3118,19922.0
2024-07-08 15:20:00,254.26,254.52,254.07,254.28,15562.0,249.2627,249.5176,249.0765,249.2824,15562.0
2024-07-08 15:30:00,254.32,254.42,253.95,253.98,20758.0,249.3216,249.4196,248.9588,248.9882,20758.0
2024-07-08 15:40:00,253.97,254.03,253.19,253.45,31665.0,248.9784,249.0373,248.2138,248.4687,31665.0
2024-07-08 15:50:00,253.51,254.03,253.0,253.86,104640.0,248.5275,249.0373,248.0275,248.8706,104640.0
2024-07-09 09:30:00,254.17,256.69,254.07,256.07,32790.0,249.1745,251.645,249.0765,251.0372,32790.0
2024-07-09 09:40:00,256.06,256.12,255.04,255.99,27320.0,251.0274,251.0862,250.0274,250.9587,27320.0
2024-07-09 09:50:00,255.76,256.48,255.52,255.73,21147.0,250.7333,251.4391,250.498,250.7039,21147.0
2024-07-09 10:00:00,255.8,256.16,255.3,255.73,10574.0,250.7725,251.1254,250.2823,250.7039,10574.0
2024-07-09 10:10:00,255.82,256.08,254.92,255.18,18463.0,250.7921,251.047,249.9098,250.1647,18463.0
2024-07-09 10:20:00,255.16,256.12,254.98,255.97,17805.0,250.1451,251.0862,249.9686,250.9391,17805.0
2024-07-09 10:30:00,255.85,256.2,255.57,256.0,12285.0,250.8215,251.1646,250.547,250.9685,12285.0
2024-07-09 10:40:00,256.1,256.47,255.91,256.35,17005.0,251.0666,251.4293,250.8803,251.3117,17005.0
2024-07-09 10:50:00,256.35,256.38,255.5,255.84,23944.0,251.3117,251.3411,250.4784,250.8117,23944.0
2024-07-09 11:00:00,255.81,256.06,255.02,255.27,10515.0,250.7823,251.0274,250.0078,250.2529,10515.0
2024-07-09 11:10:00,255.34,255.66,255.07,255.2,4212.0,250.3215,250.6352,250.0568,250.1843,4212.0
2024-07-09 11:20:00,255.06,255.06,254.3,254.3,9175.0,250.047,250.047,249.302,249.302,9175.0
2024-07-09 11:30:00,254.58,254.97,254.32,254.54,16369.0,249.5765,249.9588,249.3216,249.5372,16369.0
2024-07-09 11:40:00,254.53,254.56,253.35,253.58,11456.0,249.5274,249.5568,248.3706,248.5961,11456.0
2024-07-09 11:50:00,253.62,253.79,253.4,253.4,9011.0,248.6353,248.802,248.4196,248.4196,9011.0
2024-07-09 12:00:00,253.15,253.47,252.9,253.12,5805.0,248.1746,248.4883,247.9295,248.1451,5805.0
2024-07-09 12:10:00,253.12,253.55,253.12,253.55,4524.0,248.1451,248.5667,248.1451,248.5667,4524.0
2024-07-09 12:20:00,253.63,253.69,253.2,253.59,5699.0,248.6451,248.7039,248.2236,248.6059,5699.0
2024-07-09 12:30:00,253.73,253.86,253.45,253.45,8761.0,248.7432,248.8706,248.4687,248.4687,8761.0
2024-07-09 12:40:00,253.48,254.06,253.47,253.93,3684.0,248.4981,249.0667,248.4883,248.9392,3684.0
2024-07-09 12:50:00,253.93,254.62,253.62,254.43,10171.0,248.9392,249.6157,248.6353,249.4294,10171.0
2024-07-09 13:00:00,254.65,254.75,254.19,254.21,5907.0,249.6451,249.7431,249.1941,249.2137,5907.0
2024-07-09 13:10:00,254.32,254.41,253.58,253.61,4074.0,249.3216,249.4098,248.5961,248.6255,4074.0
2024-07-09 13:20:00,253.62,253.92,253.54,253.54,6369.0,248.6353,248.9294,248.5569,248.5569,6369.0
2024-07-09 13:30:00,253.41,253.62,253.31,253.31,5109.0,248.4294,248.6353,248.3314,248.3314,5109.0
2024-07-09 13:40:00,253.31,253.48,253.09,253.44,7381.0,248.3314,248.4981,248.1157,248.4589,7381.0
2024-07-09 13:50:00,253.48,253.56,253.33,253.33,7114.0,248.4981,248.5765,248.351,248.351,7114.0
2024-07-09 14:00:00,253.35,253.45,252.75,252.9,18688.0,248.3706,248.4687,247.7824,247.9295,18688.0
2024-07-09 14:10:00,252.84,253.18,252.56,253.03,7276.0,247.8707,248.204,247.5962,248.0569,7276.0
2024-07-09 14:20:00,253.03,253.1,252.4,252.4,8104.0,248.0569,248.1255,247.4393,247.4393,8104.0
2024-07-09 14:30:00,252.37,252.77,252.37,252.47,5485.0,247.4099,247.802,247.4099,247.5079,5485.0
2024-07-09 14:40:00,252.47,252.65,252.27,252.58,10668.0,247.5079,247.6844,247.3119,247.6158,10668.0
2024-07-09 14:50:00,252.5,252.57,252.3,252.38,4707.0,247.5373,247.606,247.3413,247.4197,4707.0
2024-07-09 15:00:00,252.45,252.61,251.92,252.53,15503.0,247.4883,247.6452,246.9687,247.5667,15503.0
2024-07-09 15:10:00,252.52,252.94,252.45,252.54,5830.0,247.5569,247.9687,247.4883,247.5765,5830.0
2024-07-09 15:20:00,252.54,253.04,252.54,253.03,11215.0,247.5765,248.0667,247.5765,248.0569,11215.0
2024-07-09 15:30:00,253.19,253.67,253.12,253.57,15149.0,248.2138,248.6843,248.1451,248.5863,15149.0
2024-07-09 15:40:00,253.57,253.7,253.06,253.18,22944.0,248.5863,248.7138,248.0863,248.204,22944.0
2024-07-09 15:50:00,253.05,253.21,252.03,252.16,115257.0,248.0765,248.2334,247.0766,247.204,115257.0
2024-07-10 09:30:00,252.25,253.42,252.25,253.17,10880.0,247.2922,248.4393,247.2922,248.1942,10880.0
2024-07-10 09:40:00,253.23,254.84,253.04,253.82,9633.0,248.253,249.8313,248.0667,248.8314,9633.0
2024-07-10 09:50:00,253.87,254.01,253.14,253.61,15045.0,248.8804,249.0177,248.1648,248.6255,15045.0
2024-07-10 10:00:00,253.68,254.12,253.67,254.0,10700.0,248.6941,249.1255,248.6843,249.0079,10700.0
2024-07-10 10:10:00,254.09,254.41,253.78,253.98,15158.0,249.0961,249.4098,248.7922,248.9882,15158.0
2024-07-10 10:20:00,254.0,254.05,253.7,253.7,7884.0,249.0079,249.0569,248.7138,248.7138,7884.0
2024-07-10 10:30:00,253.67,253.96,253.6,253.88,6519.0,248.6843,248.9686,248.6157,248.8902,6519.0
2024-07-10 10:40:00,253.8,253.84,253.18,253.24,6405.0,248.8118,248.851,248.204,248.2628,6405.0
2024-07-10 10:50:00,253.16,253.81,253.16,253.4,9638.0,248.1844,248.8216,248.1844,248.4196,9638.0
2024-07-10 11:00:00,253.62,253.99,253.51,253.72,6198.0,248.6353,248.9981,248.5275,248.7334,6198.0
2024-07-10 11:10:00,253.74,253.82,253.33,253.33,4793.0,248.753,248.8314,248.351,248.351,4793.0
2024-07-10 11:20:00,253.53,253.7,253.33,253.33,8406.0,248.5471,248.7138,248.351,248.351,8406.0
2024-07-10 11:30:00,253.42,253.79,253.41,253.59,7954.0,248.4393,248.802,248.4294,248.6059,7954.0
2024-07-10 11:40:00,253.6,253.65,253.41,253.59,8646.0,248.6157,248.6647,248.4294,248.6059,8646.0
2024-07-10 11:50:00,253.59,253.6,253.0,253.13,10976.0,248.6059,248.6157,248.0275,248.155,10976.0
2024-07-10 12:00:00,252.94,253.19,252.93,253.14,6069.0,247.9687,248.2138,247.9589,248.1648,6069.0
2024-07-10 12:10:00,253.08,253.22,252.91,252.97,7929.0,248.1059,248.2432,247.9393,247.9981,7929.0
2024-07-10 12:20:00,252.93,252.93,252.49,252.49,5225.0,247.9589,247.9589,247.5275,247.5275,5225.0
2024-07-10 12:30:00,252.49,252.89,252.45,252.74,5118.0,247.5275,247.9197,247.4883,247.7726,5118.0
2024-07-10 12:40:00,252.7,252.99,252.42,252.89,10541.0,247.7334,248.0177,247.4589,247.9197,10541.0
2024-07-10 12:50:00,252.86,252.88,252.66,252.75,7734.0,247.8903,247.9099,247.6942,247.7824,7734.0
2024-07-10 13:00:00,252.81,253.12,252.74,253.03,6783.0,247.8412,248.1451,247.7726,248.0569,6783.0
2024-07-10 13:10:00,253.12,253.73,253.12,253.51,6546.0,248.1451,248.7432,248.1451,248.5275,6546.0
2024-07-10 13:20:00,253.5,253.5,253.02,253.02,4194.0,248.5177,248.5177,248.0471,248.0471,4194.0
2024-07-10 13:30:00,253.02,253.21,252.86,253.15,6940.0,248.0471,248.2334,247.8903,248.1746,6940.0
2024-07-10 13:40:00,253.16,253.26,253.0,253.25,18407.0,248.1844,248.2824,248.0275,248.2726,18407.0
2024-07-10 13:50:00,253.25,253.28,252.87,252.93,7433.0,248.2726,248.302,247.9001,247.9589,7433.0
2024-07-10 14:00:00,252.78,252.8,252.5,252.71,7848.0,247.8118,247.8314,247.5373,247.7432,7848.0
2024-07-10 14:10:00,252.65,252.65,252.22,252.25,12203.0,247.6844,247.6844,247.2628,247.2922,12203.0
2024-07-10 14:20:00,252.21,252.21,252.0,252.12,14069.0,247.253,247.253,247.0472,247.1648,14069.0
2024-07-10 14:30:00,252.15,252.29,252.0,252.05,22574.0,247.1942,247.3315,247.0472,247.0962,22574.0
2024-07-10 14:40:00,252.05,252.33,251.99,252.13,13295.0,247.0962,247.3707,247.0374,247.1746,13295.0
2024-07-10 14:50:00,252.15,252.36,252.05,252.22,11815.0,247.1942,247.4001,247.0962,247.2628,11815.0
2024-07-10 15:00:00,252.18,252.2,251.95,252.05,36866.0,247.2236,247.2432,246.9981,247.0962,36866.0
2024-07-10 15:10:00,252.1,252.29,252.0,252.17,32779.0,247.1452,247.3315,247.0472,247.2138,32779.0
2024-07-10 15:20:00,252.12,252.91,252.0,252.68,209168.0,247.1648,247.9393,247.0472,247.7138,209168.0
2024-07-10 15:30:00,252.71,253.08,252.59,252.6,12424.0,247.7432,248.1059,247.6256,247.6354,12424.0
2024-07-10 15:40:00,252.47,252.51,252.08,252.16,16855.0,247.5079,247.5471,247.1256,247.204,16855.0
2024-07-10 15:50:00,252.1,253.09,252.1,252.98,71410.0,247.1452,248.1157,247.1452,248.0079,71410.0
2024-07-11 09:30:00,253.32,255.98,252.88,255.48,12748.0,248.3412,250.9489,247.9099,250.4588,12748.0
2024-07-11 09:40:00,255.18,257.35,255.18,257.3,23688.0,250.1647,252.292,250.1647,252.243,23688.0
2024-07-11 09:50:00,257.14,257.89,256.77,257.1,11295.0,252.0861,252.8214,251.7234,252.0469,11295.0
2024-07-11 10:00:00,256.99,258.15,256.78,257.86,13088.0,251.9391,253.0763,251.7332,252.792,13088.0
2024-07-11 10:10:00,258.0,258.19,257.51,257.63,5608.0,252.9292,253.1155,252.4489,252.5665,5608.0
2024-07-11 10:20:00,257.87,258.1,257.03,257.22,5138.0,252.8018,253.0273,251.9783,252.1646,5138.0
2024-07-11 10:30:00,257.17,257.23,256.7,257.1,9025.0,252.1156,252.1744,251.6548,252.0469,9025.0
2024-07-11 10:40:00,257.1,257.1,256.52,256.59,13867.0,252.0469,252.0469,251.4783,251.5469,13867.0
2024-07-11 10:50:00,256.69,256.94,256.45,256.88,27684.0,251.645,251.8901,251.4097,251.8313,27684.0
2024-07-11 11:00:00,256.92,257.35,256.71,257.14,25227.0,251.8705,252.292,251.6646,252.0861,25227.0
2024-07-11 11:10:00,257.08,257.15,256.55,257.01,7003.0,252.0273,252.0959,251.5077,251.9587,7003.0
2024-07-11 11:20:00,257.01,257.68,257.01,257.64,8749.0,251.9587,252.6155,251.9587,252.5763,8749.0
2024-07-11 11:30:00,257.57,258.0,257.57,258.0,8524.0,252.5077,252.9292,252.5077,252.9292,8524.0
2024-07-11 11:40:00,257.89,258.2,257.78,257.99,14593.0,252.8214,253.1253,252.7136,252.9194,14593.0
2024-07-11 11:50:00,257.97,258.09,257.78,257.93,8093.0,252.8998,253.0175,252.7136,252.8606,8093.0
2024-07-11 12:00:00,257.99,258.17,257.76,257.92,16257.0,252.9194,253.0959,252.694,252.8508,16257.0
2024-07-11 12:10:00,257.92,258.04,257.77,258.03,8465.0,252.8508,252.9685,252.7038,252.9586,8465.0
2024-07-11 12:20:00,257.92,258.01,257.5,257.83,8983.0,252.8508,252.939,252.4391,252.7626,8983.0
2024-07-11 12:30:00,257.79,258.17,257.76,257.99,8321.0,252.7234,253.0959,252.694,252.9194,8321.0
2024-07-11 12:40:00,257.97,258.25,257.93,258.03,7576.0,252.8998,253.1743,252.8606,252.9586,7576.0
2024-07-11 12:50:00,258.05,258.44,257.95,258.37,5233.0,252.9783,253.3606,252.8802,253.292,5233.0
2024-07-11 13:00:00,258.44,258.7,258.31,258.6,4884.0,253.3606,253.6155,253.2331,253.5174,4884.0
2024-07-11 13:10:00,258.56,258.64,258.48,258.61,2978.0,253.4782,253.5567,253.3998,253.5272,2978.0
2024-07-11 13:20:00,258.56,258.61,257.92,257.92,13813.0,253.4782,253.5272,252.8508,252.8508,13813.0
2024-07-11 13:30:00,257.92,258.19,257.78,257.81,4434.0,252.8508,253.1155,252.7136,252.743,4434.0
2024-07-11 13:40:00,257.79,258.13,257.7,257.87,4421.0,252.7234,253.0567,252.6351,252.8018,4421.0
2024-07-11 13:50:00,258.05,258.53,258.03,258.47,3779.0,252.9783,253.4488,252.9586,253.39,3779.0
2024-07-11 14:00:00,258.53,258.63,258.33,258.34,5915.0,253.4488,253.5469,253.2528,253.2626,5915.0
2024-07-11 14:10:00,258.41,258.71,258.4,258.54,6324.0,253.3312,253.6253,253.3214,253.4586,6324.0
2024-07-11 14:20:00,258.6,258.69,258.24,258.6,12317.0,253.5174,253.6057,253.1645,253.5174,12317.0
2024-07-11 14:30:00,258.47,258.71,258.47,258.54,9167.0,253.39,253.6253,253.39,253.4586,9167.0
2024-07-11 14:40:00,258.65,258.86,258.45,258.54,12045.0,253.5665,253.7723,253.3704,253.4586,12045.0
2024-07-11 14:50:00,258.62,259.15,258.55,259.09,12533.0,253.5371,254.0566,253.4684,253.9978,12533.0
2024-07-11 15:00:00,258.98,259.05,258.61,258.69,6476.0,253.89,253.9586,253.5272,253.6057,6476.0
2024-07-11 15:10:00,258.63,258.99,258.51,258.77,7113.0,253.5469,253.8998,253.4292,253.6841,7113.0
2024-07-11 15:20:00,258.77,259.15,258.77,259.0,8433.0,253.6841,254.0566,253.6841,253.9096,8433.0
2024-07-11 15:30:00,259.07,259.3,258.92,259.06,12273.0,253.9782,254.2037,253.8312,253.9684,12273.0
2024-07-11 15:40:00,259.06,259.17,258.82,259.13,21947.0,253.9684,254.0762,253.7331,254.037,21947.0
2024-07-11 15:50:00,259.15,259.68,259.14,259.42,51113.0,254.0566,254.5762,254.0468,254.3213,51113.0
2024-07-12 09:30:00,260.0,261.0,259.66,260.48,26164.0,254.8899,255.8703,254.5566,255.3605,26164.0
2024-07-12 09:40:00,260.48,261.41,260.46,261.1,14907.0,255.3605,256.2722,255.3409,255.9683,14907.0
2024-07-12 09:50:00,261.21,261.45,260.67,260.73,18101.0,256.0761,256.3114,255.5468,255.6056,18101.0
2024-07-12 10:00:00,260.73,261.5,260.39,261.5,22671.0,255.6056,256.3604,255.2723,256.3604,22671.0
2024-07-12 10:10:00,261.59,262.73,261.42,262.62,10481.0,256.4487,257.5663,256.282,257.4584,10481.0
2024-07-12 10:20:00,262.52,263.48,262.35,262.96,24565.0,257.3604,258.3015,257.1937,257.7918,24565.0
2024-07-12 10:30:00,263.12,263.41,262.72,263.18,9487.0,257.9486,258.2329,257.5565,258.0074,9487.0
2024-07-12 10:40:00,263.17,263.56,263.0,263.55,11086.0,257.9976,258.38,257.831,258.3702,11086.0
2024-07-12 10:50:00,263.44,263.64,263.3,263.64,4114.0,258.2623,258.4584,258.1251,258.4584,4114.0
2024-07-12 11:00:00,263.67,263.67,263.4,263.62,4743.0,258.4878,258.4878,258.2231,258.4388,4743.0
2024-07-12 11:10:00,263.63,263.63,263.28,263.41,4001.0,258.4486,258.4486,258.1055,258.2329,4001.0
2024-07-12 11:20:00,263.56,263.72,263.56,263.66,5110.0,258.38,258.5368,258.38,258.478,5110.0
2024-07-12 11:30:00,263.6,263.82,263.5,263.66,11007.0,258.4192,258.6349,258.3211,258.478,11007.0
2024-07-12 11:40:00,263.66,263.69,263.5,263.63,6913.0,258.478,258.5074,258.3211,258.4486,6913.0
2024-07-12 11:50:00,263.7,263.81,263.5,263.67,10734.0,258.5172,258.625,258.3211,258.4878,10734.0
2024-07-12 12:00:00,263.73,263.81,263.53,263.78,4774.0,258.5466,258.625,258.3506,258.5956,4774.0
2024-07-12 12:10:00,263.81,264.06,263.77,264.03,7739.0,258.625,258.8701,258.5858,258.8407,7739.0
2024-07-12 12:20:00,263.99,264.25,263.97,264.03,5399.0,258.8015,259.0564,258.7819,258.8407,5399.0
2024-07-12 12:30:00,264.02,264.14,263.96,264.07,4343.0,258.8309,258.9486,258.7721,258.8799,4343.0
2024-07-12 12:40:00,264.07,264.23,264.0,264.23,3808.0,258.8799,259.0368,258.8113,259.0368,3808.0
2024-07-12 12:50:00,264.07,264.45,263.99,264.31,15324.0,258.8799,259.2525,258.8015,259.1152,15324.0
2024-07-12 13:00:00,264.44,264.45,263.88,264.01,24205.0,259.2427,259.2525,258.6937,258.8211,24205.0
2024-07-12 13:10:00,263.96,264.08,263.57,263.83,15651.0,258.7721,258.8897,258.3898,258.6447,15651.0
2024-07-12 13:20:00,263.84,264.16,263.82,264.13,7874.0,258.6545,258.9682,258.6349,258.9388,7874.0
2024-07-12 13:30:00,264.13,264.44,263.94,264.23,5584.0,258.9388,259.2427,258.7525,259.0368,5584.0
2024-07-12 13:40:00,264.2,264.31,264.0,264.02,4707.0,259.0074,259.1152,258.8113,258.8309,4707.0
2024-07-12 13:50:00,264.13,264.23,263.96,263.96,4548.0,258.9388,259.0368,258.7721,258.7721,4548.0
2024-07-12 14:00:00,264.05,264.05,263.68,263.72,8667.0,258.8603,258.8603,258.4976,258.5368,8667.0
2024-07-12 14:10:00,263.79,263.85,263.33,263.76,11029.0,258.6054,258.6643,258.1545,258.576,11029.0
2024-07-12 14:20:00,263.67,263.67,263.09,263.28,17873.0,258.4878,258.4878,257.9192,258.1055,17873.0
2024-07-12 14:30:00,263.29,263.29,262.61,262.9,4675.0,258.1153,258.1153,257.4486,257.7329,4675.0
2024-07-12 14:40:00,262.85,262.98,262.58,262.94,5669.0,257.6839,257.8114,257.4192,257.7721,5669.0
2024-07-12 14:50:00,262.88,262.98,262.7,262.7,3735.0,257.7133,257.8114,257.5369,257.5369,3735.0
2024-07-12 15:00:00,262.85,262.86,262.36,262.44,5101.0,257.6839,257.6937,257.2035,257.282,5101.0
2024-07-12 15:10:00,262.51,262.94,262.3,262.3,10259.0,257.3506,257.7721,257.1447,257.1447,10259.0
2024-07-12 15:20:00,262.37,262.38,261.7,261.71,5044.0,257.2133,257.2232,256.5565,256.5663,5044.0
2024-07-12 15:30:00,261.88,262.02,261.53,261.67,19267.0,256.733,256.8702,256.3899,256.5271,19267.0
2024-07-12 15:40:00,261.58,261.58,260.85,260.96,17613.0,256.4389,256.4389,255.7232,255.8311,17613.0
2024-07-12 15:50:00,260.86,261.02,259.7,259.99,76819.0,255.733,255.8899,254.5958,254.8801,76819.0
2024-07-15 09:30:00,258.83,260.61,254.37,254.37,136823.0,253.7429,255.4879,249.3706,249.3706,136823.0
2024-07-15 09:40:00,254.37,254.4,252.31,253.47,76582.0,249.3706,249.4,247.3511,248.4883,76582.0
2024-07-15 09:50:00,253.81,254.38,252.81,253.3,27865.0,248.8216,249.3804,247.8412,248.3216,27865.0
2024-07-15 10:00:00,253.3,254.24,253.23,253.64,16167.0,248.3216,249.2431,248.253,248.6549,16167.0
2024-07-15 10:10:00,253.78,254.1,253.09,253.27,18774.0,248.7922,249.1059,248.1157,248.2922,18774.0
2024-07-15 10:20:00,253.2,253.61,253.06,253.33,32623.0,248.2236,248.6255,248.0863,248.351,32623.0
2024-07-15 10:30:00,253.31,253.71,253.2,253.62,14770.0,248.3314,248.7236,248.2236,248.6353,14770.0
2024-07-15 10:40:00,253.6,253.6,252.9,252.9,23842.0,248.6157,248.6157,247.9295,247.9295,23842.0
2024-07-15 10:50:00,252.9,254.03,252.88,253.7,27237.0,247.9295,249.0373,247.9099,248.7138,27237.0
2024-07-15 11:00:00,253.87,254.32,253.8,254.14,20078.0,248.8804,249.3216,248.8118,249.1451,20078.0
2024-07-15 11:10:00,254.18,254.34,253.85,254.15,17313.0,249.1843,249.3412,248.8608,249.1549,17313.0
2024-07-15 11:20:00,254.24,254.94,254.24,254.78,25716.0,249.2431,249.9294,249.2431,249.7725,25716.0
2024-07-15 11:30:00,254.78,255.45,254.45,255.07,21426.0,249.7725,250.4294,249.449,250.0568,21426.0
2024-07-15 11:40:00,255.07,255.07,254.41,254.7,22452.0,250.0568,250.0568,249.4098,249.6941,22452.0
2024-07-15 11:50:00,254.73,254.73,253.94,254.0,9820.0,249.7235,249.7235,248.949,249.0079,9820.0
2024-07-15 12:00:00,253.94,254.22,253.57,253.82,11747.0,248.949,249.2235,248.5863,248.8314,11747.0
2024-07-15 12:10:00,253.8,254.27,253.79,254.25,10282.0,248.8118,249.2725,248.802,249.2529,10282.0
2024-07-15 12:20:00,254.31,254.4,253.46,253.89,8875.0,249.3118,249.4,248.4785,248.9,8875.0
2024-07-15 12:30:00,253.84,254.01,253.62,253.9,13149.0,248.851,249.0177,248.6353,248.9098,13149.0
2024-07-15 12:40:00,253.9,254.27,253.66,253.93,9053.0,248.9098,249.2725,248.6745,248.9392,9053.0
2024-07-15 12:50:00,253.83,253.93,253.47,253.48,16745.0,248.8412,248.9392,248.4883,248.4981,16745.0
2024-07-15 13:00:00,253.48,254.27,253.36,254.26,22090.0,248.4981,249.2725,248.3804,249.2627,22090.0
2024-07-15 13:10:00,254.37,254.44,253.93,254.39,9725.0,249.3706,249.4392,248.9392,249.3902,9725.0
2024-07-15 13:20:00,254.32,254.32,253.72,253.92,5245.0,249.3216,249.3216,248.7334,248.9294,5245.0
2024-07-15 13:30:00,253.79,253.79,253.09,253.19,8812.0,248.802,248.802,248.1157,248.2138,8812.0
2024-07-15 13:40:00,253.2,253.32,252.71,252.76,9779.0,248.2236,248.3412,247.7432,247.7922,9779.0
2024-07-15 13:50:00,252.64,252.86,251.9,251.94,14791.0,247.6746,247.8903,246.9491,246.9883,14791.0
2024-07-15 14:00:00,251.9,252.14,251.41,251.98,21802.0,246.9491,247.1844,246.4688,247.0276,21802.0
2024-07-15 14:10:00,251.98,252.02,251.61,251.71,18796.0,247.0276,247.0668,246.6648,246.7629,18796.0
2024-07-15 14:20:00,251.79,251.93,251.26,251.37,13419.0,246.8413,246.9785,246.3217,246.4295,13419.0
2024-07-15 14:30:00,251.45,252.03,251.41,251.86,11728.0,246.508,247.0766,246.4688,246.9099,11728.0
2024-07-15 14:40:00,251.89,251.99,251.72,251.82,17128.0,246.9393,247.0374,246.7727,246.8707,17128.0
2024-07-15 14:50:00,251.89,252.03,251.56,252.03,13732.0,246.9393,247.0766,246.6158,247.0766,13732.0
2024-07-15 15:00:00,251.96,252.56,251.66,252.41,36105.0,247.0079,247.5962,246.7138,247.4491,36105.0
2024-07-15 15:10:00,252.31,252.53,252.07,252.09,44255.0,247.3511,247.5667,247.1158,247.1354,44255.0
2024-07-15 15:20:00,252.15,252.22,251.78,251.88,31100.0,247.1942,247.2628,246.8315,246.9295,31100.0
2024-07-15 15:30:00,251.88,251.96,251.44,251.44,32127.0,246.9295,247.0079,246.4982,246.4982,32127.0
2024-07-15 15:40:00,251.49,251.63,250.86,250.98,42048.0,246.5472,246.6844,245.9296,246.0472,42048.0
2024-07-15 15:50:00,250.95,251.05,249.42,249.53,148888.0,246.0178,246.1158,244.5179,244.6257,148888.0
2024-07-16 09:30:00,250.0,251.93,249.4,251.1,19188.0,245.0865,246.9785,244.4983,246.1649,19188.0
2024-07-16 09:40:00,251.1,252.4,250.83,252.2,5703.0,246.1649,247.4393,245.9002,247.2432,5703.0
2024-07-16 09:50:00,252.34,253.0,251.96,252.74,54015.0,247.3805,248.0275,247.0079,247.7726,54015.0
2024-07-16 10:00:00,252.76,252.96,251.54,252.04,31651.0,247.7922,247.9883,246.5962,247.0864,31651.0
2024-07-16 10:10:00,251.7,251.82,250.26,250.47,18169.0,246.7531,246.8707,245.3414,245.5472,18169.0
2024-07-16 10:20:00,250.44,251.23,249.63,249.8,22211.0,245.5178,246.2923,244.7237,244.8904,22211.0
2024-07-16 10:30:00,249.8,250.16,249.63,249.82,14912.0,244.8904,245.2433,244.7237,244.91,14912.0
2024-07-16 10:40:00,249.99,250.49,249.23,249.33,23243.0,245.0767,245.5668,244.3316,244.4296,23243.0
2024-07-16 10:50:00,249.46,249.52,248.9,249.2,40656.0,244.5571,244.6159,244.0081,244.3022,40656.0
2024-07-16 11:00:00,249.22,249.56,248.41,248.69,18005.0,244.3218,244.6551,243.5277,243.8022,18005.0
2024-07-16 11:10:00,248.86,249.19,248.66,248.84,8848.0,243.9689,244.2924,243.7728,243.9493,8848.0
2024-07-16 11:20:00,248.86,248.97,248.43,248.58,17028.0,243.9689,244.0767,243.5473,243.6944,17028.0
2024-07-16 11:30:00,248.51,248.65,248.22,248.23,17039.0,243.6258,243.763,243.3415,243.3513,17039.0
2024-07-16 11:40:00,248.23,248.52,247.1,247.81,56923.0,243.3513,243.6356,242.2435,242.9395,56923.0
2024-07-16 11:50:00,247.9,248.25,247.75,248.0,8854.0,243.0277,243.3709,242.8807,243.1258,8854.0
2024-07-16 12:00:00,248.22,249.04,248.11,248.99,8366.0,243.3415,244.1453,243.2336,244.0963,8366.0
2024-07-16 12:10:00,249.04,249.29,248.77,248.93,6757.0,244.1453,244.3904,243.8806,244.0375,6757.0
2024-07-16 12:20:00,248.92,249.31,248.82,249.24,7539.0,244.0277,244.41,243.9297,244.3414,7539.0
2024-07-16 12:30:00,249.19,249.68,249.19,249.32,4846.0,244.2924,244.7728,244.2924,244.4198,4846.0
2024-07-16 12:40:00,249.21,249.21,248.72,248.81,7405.0,244.312,244.312,243.8316,243.9199,7405.0
2024-07-16 12:50:00,248.69,249.18,248.5,249.18,4889.0,243.8022,244.2826,243.616,244.2826,4889.0
2024-07-16 13:00:00,249.1,249.21,248.88,249.13,5394.0,244.2042,244.312,243.9885,244.2336,5394.0
2024-07-16 13:10:00,249.13,249.15,248.74,248.74,4382.0,244.2336,244.2532,243.8512,243.8512,4382.0
2024-07-16 13:20:00,248.69,248.99,248.42,248.83,7446.0,243.8022,244.0963,243.5375,243.9395,7446.0
2024-07-16 13:30:00,249.12,249.28,248.97,249.11,6849.0,244.2238,244.3806,244.0767,244.214,6849.0
2024-07-16 13:40:00,249.13,249.4,249.08,249.4,4919.0,244.2336,244.4983,244.1846,244.4983,4919.0
2024-07-16 13:50:00,249.32,249.4,249.0,249.0,8756.0,244.4198,244.4983,244.1061,244.1061,8756.0
2024-07-16 14:00:00,249.02,249.12,248.86,248.86,7119.0,244.1257,244.2238,243.9689,243.9689,7119.0
2024-07-16 14:10:00,248.82,248.98,248.17,248.36,11915.0,243.9297,244.0865,243.2924,243.4787,11915.0
2024-07-16 14:20:00,248.36,248.47,248.14,248.28,31050.0,243.4787,243.5865,243.263,243.4003,31050.0
2024-07-16 14:30:00,248.28,248.4,247.8,248.11,58599.0,243.4003,243.5179,242.9297,243.2336,58599.0
2024-07-16 14:40:00,248.01,248.09,247.69,247.88,42575.0,243.1356,243.214,242.8219,243.0081,42575.0
2024-07-16 14:50:00,247.89,248.05,247.67,247.75,21048.0,243.0179,243.1748,242.8023,242.8807,21048.0
2024-07-16 15:00:00,247.8,248.19,247.75,248.16,20875.0,242.9297,243.312,242.8807,243.2826,20875.0
2024-07-16 15:10:00,248.16,248.23,247.89,248.12,29300.0,243.2826,243.3513,243.0179,243.2434,29300.0
2024-07-16 15:20:00,248.12,248.33,248.0,248.12,19699.0,243.2434,243.4493,243.1258,243.2434,19699.0
2024-07-16 15:30:00,248.08,248.54,248.03,248.41,29800.0,243.2042,243.6552,243.1552,243.5277,29800.0
2024-07-16 15:40:00,248.41,248.55,248.05,248.08,26943.0,243.5277,243.665,243.1748,243.2042,26943.0
2024-07-16 15:50:00,248.11,248.43,248.01,248.07,103176.0,243.2336,243.5473,243.1356,243.1944,103176.0
2024-07-17 09:30:00,248.01,249.3,246.1,249.07,22436.0,243.1356,244.4002,241.2631,244.1747,22436.0
2024-07-17 09:40:00,249.08,249.68,248.27,249.62,21685.0,244.1846,244.7728,243.3905,244.7139,21685.0
2024-07-17 09:50:00,249.66,250.04,249.18,249.91,34421.0,244.7532,245.1257,244.2826,244.9982,34421.0
2024-07-17 10:00:00,249.89,250.49,249.41,250.35,25703.0,244.9786,245.5668,244.5081,245.4296,25703.0
2024-07-17 10:10:00,250.31,250.8,249.84,250.51,16705.0,245.3904,245.8707,244.9296,245.5864,16705.0
2024-07-17 10:20:00,250.48,251.19,250.18,250.18,17581.0,245.557,246.2531,245.2629,245.2629,17581.0
2024-07-17 10:30:00,250.06,250.39,249.64,249.65,10185.0,245.1453,245.4688,244.7335,244.7433,10185.0
2024-07-17 10:40:00,249.59,250.58,249.41,249.71,12429.0,244.6845,245.6551,244.5081,244.8022,12429.0
2024-07-17 10:50:00,249.71,249.92,248.71,248.71,16467.0,244.8022,245.008,243.8218,243.8218,16467.0
2024-07-17 11:00:00,248.83,249.75,248.5,249.58,32724.0,243.9395,244.8414,243.616,244.6747,32724.0
2024-07-17 11:10:00,249.75,249.75,249.44,249.56,10345.0,244.8414,244.8414,244.5375,244.6551,10345.0
2024-07-17 11:20:00,249.56,250.48,249.55,249.92,12954.0,244.6551,245.557,244.6453,245.008,12954.0
2024-07-17 11:30:00,249.83,249.83,249.07,249.44,10878.0,244.9198,244.9198,244.1747,244.5375,10878.0
2024-07-17 11:40:00,249.44,249.83,249.25,249.66,12455.0,244.5375,244.9198,244.3512,244.7532,12455.0
2024-07-17 11:50:00,249.66,249.66,249.1,249.38,8596.0,244.7532,244.7532,244.2042,244.4787,8596.0
2024-07-17 12:00:00,249.38,249.47,249.2,249.34,10310.0,244.4787,244.5669,244.3022,244.4394,10310.0
2024-07-17 12:10:00,249.34,249.54,249.29,249.44,10096.0,244.4394,244.6355,244.3904,244.5375,10096.0
2024-07-17 12:20:00,249.53,249.79,249.29,249.56,14246.0,244.6257,244.8806,244.3904,244.6551,14246.0
2024-07-17 12:30:00,249.59,249.7,249.27,249.52,8521.0,244.6845,244.7924,244.3708,244.6159,8521.0
2024-07-17 12:40:00,249.47,249.81,249.38,249.75,11063.0,244.5669,244.9002,244.4787,244.8414,11063.0
2024-07-17 12:50:00,249.73,249.8,249.37,249.37,8425.0,244.8218,244.8904,244.4689,244.4689,8425.0
2024-07-17 13:00:00,249.35,249.52,248.81,248.81,8973.0,244.4492,244.6159,243.9199,243.9199,8973.0
2024-07-17 13:10:00,248.74,248.78,248.57,248.74,6747.0,243.8512,243.8904,243.6846,243.8512,6747.0
2024-07-17 13:20:00,248.69,249.45,248.61,249.06,11427.0,243.8022,244.5473,243.7238,244.1649,11427.0
2024-07-17 13:30:00,248.99,249.06,248.43,248.55,5584.0,244.0963,244.1649,243.5473,243.665,5584.0
2024-07-17 13:40:00,248.52,248.67,248.45,248.46,6293.0,243.6356,243.7826,243.5669,243.5767,6293.0
2024-07-17 13:50:00,248.5,248.9,248.46,248.71,6751.0,243.616,244.0081,243.5767,243.8218,6751.0
2024-07-17 14:00:00,248.76,249.11,248.62,248.76,7974.0,243.8708,244.214,243.7336,243.8708,7974.0
2024-07-17 14:10:00,248.83,248.89,248.57,248.77,5898.0,243.9395,243.9983,243.6846,243.8806,5898.0
2024-07-17 14:20:00,248.68,248.69,248.1,248.1,10413.0,243.7924,243.8022,243.2238,243.2238,10413.0
2024-07-17 14:30:00,248.19,248.45,247.91,248.29,8453.0,243.312,243.5669,243.0375,243.4101,8453.0
2024-07-17 14:40:00,248.23,248.3,247.99,248.27,13930.0,243.3513,243.4199,243.116,243.3905,13930.0
2024-07-17 14:50:00,248.32,248.34,248.09,248.26,5445.0,243.4395,243.4591,243.214,243.3807,5445.0
2024-07-17 15:00:00,248.31,248.31,247.89,247.98,15464.0,243.4297,243.4297,243.0179,243.1062,15464.0
2024-07-17 15:10:00,247.92,248.4,247.92,248.21,16722.0,243.0474,243.5179,243.0474,243.3317,16722.0
2024-07-17 15:20:00,248.26,248.31,247.97,248.22,23708.0,243.3807,243.4297,243.0964,243.3415,23708.0
2024-07-17 15:30:00,248.18,248.48,247.72,247.83,22722.0,243.3022,243.5963,242.8513,242.9591,22722.0
2024-07-17 15:40:00,247.73,247.73,247.23,247.38,19135.0,242.8611,242.8611,242.3709,242.518,19135.0
2024-07-17 15:50:00,247.39,248.37,247.28,248.15,131802.0,242.5278,243.4885,242.4199,243.2728,131802.0
2024-07-18 09:30:00,247.17,248.88,246.63,248.27,14429.0,242.3121,243.9885,241.7827,243.3905,14429.0
2024-07-18 09:40:00,248.76,249.99,248.67,249.99,8365.0,243.8708,245.0767,243.7826,245.0767,8365.0
2024-07-18 09:50:00,249.97,251.99,249.97,251.19,21813.0,245.0571,247.0374,245.0571,246.2531,21813.0
2024-07-18 10:00:00,251.18,251.25,249.0,249.06,8386.0,246.2433,246.3119,244.1061,244.1649,8386.0
2024-07-18 10:10:00,249.42,249.71,249.23,249.37,6906.0,244.5179,244.8022,244.3316,244.4689,6906.0
2024-07-18 10:20:00,249.8,249.8,249.12,249.29,13775.0,244.8904,244.8904,244.2238,244.3904,13775.0
2024-07-18 10:30:00,249.29,249.78,249.29,249.54,3278.0,244.3904,244.8708,244.3904,244.6355,3278.0
2024-07-18 10:40:00,249.52,250.25,249.07,249.59,9058.0,244.6159,245.3316,244.1747,244.6845,9058.0
2024-07-18 10:50:00,249.77,250.34,249.52,250.33,4833.0,244.861,245.4198,244.6159,245.41,4833.0
2024-07-18 11:00:00,250.16,250.39,249.92,250.39,4153.0,245.2433,245.4688,245.008,245.4688,4153.0
2024-07-18 11:10:00,250.25,250.57,250.06,250.19,8387.0,245.3316,245.6453,245.1453,245.2727,8387.0
2024-07-18 11:20:00,250.22,250.74,250.18,250.66,10847.0,245.3021,245.8119,245.2629,245.7335,10847.0
2024-07-18 11:30:00,250.53,250.74,250.14,250.14,7913.0,245.6061,245.8119,245.2237,245.2237,7913.0
2024-07-18 11:40:00,250.16,250.3,249.8,249.89,11100.0,245.2433,245.3806,244.8904,244.9786,11100.0
2024-07-18 11:50:00,249.96,250.04,249.6,249.66,8548.0,245.0473,245.1257,244.6943,244.7532,8548.0
2024-07-18 12:00:00,249.54,250.19,249.53,250.14,15709.0,244.6355,245.2727,244.6257,245.2237,15709.0
2024-07-18 12:10:00,249.85,250.49,249.67,250.3,15324.0,244.9394,245.5668,244.763,245.3806,15324.0
2024-07-18 12:20:00,250.29,250.29,249.59,249.7,6568.0,245.3708,245.3708,244.6845,244.7924,6568.0
2024-07-18 12:30:00,249.71,250.18,249.48,249.81,5739.0,244.8022,245.2629,244.5767,244.9002,5739.0
2024-07-18 12:40:00,249.81,249.92,249.49,249.81,9552.0,244.9002,245.008,244.5865,244.9002,9552.0
2024-07-18 12:50:00,249.97,250.15,249.89,249.95,6484.0,245.0571,245.2335,244.9786,245.0375,6484.0
2024-07-18 13:00:00,250.05,250.09,249.75,249.89,7021.0,245.1355,245.1747,244.8414,244.9786,7021.0
2024-07-18 13:10:00,249.94,250.01,249.83,249.83,3148.0,245.0276,245.0963,244.9198,244.9198,3148.0
2024-07-18 13:20:00,249.9,249.9,249.22,249.57,10158.0,244.9884,244.9884,244.3218,244.6649,10158.0
2024-07-18 13:30:00,249.58,249.73,249.39,249.45,2700.0,244.6747,244.8218,244.4885,244.5473,2700.0
2024-07-18 13:40:00,249.32,249.53,249.32,249.42,2218.0,244.4198,244.6257,244.4198,244.5179,2218.0
2024-07-18 13:50:00,249.36,249.36,248.96,249.01,3633.0,244.459,244.459,244.0669,244.1159,3633.0
2024-07-18 14:00:00,249.02,249.33,248.87,248.88,8323.0,244.1257,244.4296,243.9787,243.9885,8323.0
2024-07-18 14:10:00,248.97,249.01,248.36,248.45,6559.0,244.0767,244.1159,243.4787,243.5669,6559.0
2024-07-18 14:20:00,248.33,248.46,248.17,248.24,7394.0,243.4493,243.5767,243.2924,243.3611,7394.0
2024-07-18 14:30:00,248.24,248.42,247.91,247.91,6011.0,243.3611,243.5375,243.0375,243.0375,6011.0
2024-07-18 14:40:00,247.98,248.05,247.87,247.97,6189.0,243.1062,243.1748,242.9983,243.0964,6189.0
2024-07-18 14:50:00,247.97,248.25,247.85,247.93,6393.0,243.0964,243.3709,242.9787,243.0572,6393.0
2024-07-18 15:00:00,247.99,248.15,247.97,248.09,5238.0,243.116,243.2728,243.0964,243.214,5238.0
2024-07-18 15:10:00,248.06,248.2,247.94,248.0,7192.0,243.1846,243.3218,243.067,243.1258,7192.0
2024-07-18 15:20:00,248.06,248.29,247.94,248.11,5401.0,243.1846,243.4101,243.067,243.2336,5401.0
2024-07-18 15:30:00,248.06,248.55,247.99,248.38,14875.0,243.1846,243.665,243.116,243.4983,14875.0
2024-07-18 15:40:00,248.31,248.66,248.14,248.61,13168.0,243.4297,243.7728,243.263,243.7238,13168.0
2024-07-18 15:50:00,248.55,248.72,248.07,248.28,52187.0,243.665,243.8316,243.1944,243.4003,52187.0
2024-07-19 09:30:00,249.47,249.47,247.69,248.44,42408.0,244.5669,244.5669,242.8219,243.5571,42408.0
2024-07-19 09:40:00,248.55,248.7,247.07,247.09,7848.0,243.665,243.812,242.2141,242.2337,7848.0
2024-07-19 09:50:00,247.16,247.74,246.73,247.27,5742.0,242.3023,242.8709,241.8807,242.4101,5742.0
2024-07-19 10:00:00,247.27,247.57,246.0,246.0,5078.0,242.4101,242.7042,241.1651,241.1651,5078.0
2024-07-19 10:10:00,246.09,246.69,245.72,246.5,9377.0,241.2533,241.8415,240.8906,241.6553,9377.0
2024-07-19 10:20:00,246.41,246.45,245.71,245.71,5652.0,241.567,241.6062,240.8808,240.8808,5652.0
2024-07-19 10:30:00,245.96,246.22,245.49,245.52,8821.0,241.1259,241.3808,240.6651,240.6945,8821.0
2024-07-19 10:40:00,245.52,246.22,245.4,246.22,11280.0,240.6945,241.3808,240.5769,241.3808,11280.0
2024-07-19 10:50:00,246.11,246.26,245.6,245.74,9752.0,241.2729,241.42,240.7729,240.9102,9752.0
2024-07-19 11:00:00,245.64,246.2,245.58,246.2,6108.0,240.8122,241.3612,240.7533,241.3612,6108.0
2024-07-19 11:10:00,246.36,246.49,246.15,246.48,5911.0,241.518,241.6455,241.3121,241.6357,5911.0
2024-07-19 11:20:00,246.46,246.5,246.15,246.38,4850.0,241.616,241.6553,241.3121,241.5376,4850.0
2024-07-19 11:30:00,246.33,246.79,246.13,246.76,7898.0,241.4886,241.9396,241.2925,241.9101,7898.0
2024-07-19 11:40:00,246.63,246.94,246.08,246.4,7744.0,241.7827,242.0866,241.2435,241.5572,7744.0
2024-07-19 11:50:00,246.46,246.77,246.08,246.35,8209.0,241.616,241.92,241.2435,241.5082,8209.0
2024-07-19 12:00:00,246.33,246.62,246.25,246.59,7500.0,241.4886,241.7729,241.4102,241.7435,7500.0
2024-07-19 12:10:00,246.49,246.56,246.17,246.46,3374.0,241.6455,241.7141,241.3317,241.616,3374.0
2024-07-19 12:20:00,246.16,246.16,245.57,245.58,3774.0,241.3219,241.3219,240.7435,240.7533,3774.0
2024-07-19 12:30:00,245.68,246.04,245.6,246.03,8824.0,240.8514,241.2043,240.7729,241.1945,8824.0
2024-07-19 12:40:00,246.03,246.2,245.91,246.2,3576.0,241.1945,241.3612,241.0769,241.3612,3576.0
2024-07-19 12:50:00,246.2,246.38,246.11,246.19,3938.0,241.3612,241.5376,241.2729,241.3514,3938.0
2024-07-19 13:00:00,246.18,246.38,246.16,246.27,6163.0,241.3415,241.5376,241.3219,241.4298,6163.0
2024-07-19 13:10:00,246.28,246.32,245.69,245.7,12644.0,241.4396,241.4788,240.8612,240.871,12644.0
2024-07-19 13:20:00,245.75,245.86,245.57,245.71,9974.0,240.92,241.0278,240.7435,240.8808,9974.0
2024-07-19 13:30:00,245.59,245.76,245.55,245.72,3847.0,240.7631,240.9298,240.7239,240.8906,3847.0
2024-07-19 13:40:00,245.79,246.49,245.75,246.49,1907.0,240.9592,241.6455,240.92,241.6455,1907.0
2024-07-19 13:50:00,246.5,246.61,246.37,246.37,4103.0,241.6553,241.7631,241.5278,241.5278,4103.0
2024-07-19 14:00:00,246.31,246.33,246.15,246.15,6238.0,241.469,241.4886,241.3121,241.3121,6238.0
2024-07-19 14:10:00,246.11,246.58,246.09,246.36,6749.0,241.2729,241.7337,241.2533,241.518,6749.0
2024-07-19 14:20:00,246.24,246.34,245.97,245.97,4334.0,241.4004,241.4984,241.1357,241.1357,4334.0
2024-07-19 14:30:00,246.06,246.15,245.87,246.11,6982.0,241.2239,241.3121,241.0376,241.2729,6982.0
2024-07-19 14:40:00,246.04,246.12,245.59,245.77,5739.0,241.2043,241.2827,240.7631,240.9396,5739.0
2024-07-19 14:50:00,245.77,246.01,245.77,245.84,4477.0,240.9396,241.1749,240.9396,241.0082,4477.0
2024-07-19 15:00:00,245.86,246.17,245.85,246.17,4608.0,241.0278,241.3317,241.018,241.3317,4608.0
2024-07-19 15:10:00,246.22,246.3,246.11,246.13,5005.0,241.3808,241.4592,241.2729,241.2925,5005.0
2024-07-19 15:20:00,246.13,246.17,245.8,245.8,9869.0,241.2925,241.3317,240.969,240.969,9869.0
2024-07-19 15:30:00,245.84,246.27,245.79,246.27,10189.0,241.0082,241.4298,240.9592,241.4298,10189.0
2024-07-19 15:40:00,246.18,246.4,245.99,246.34,11221.0,241.3415,241.5572,241.1553,241.4984,11221.0
2024-07-19 15:50:00,246.29,246.32,245.42,245.47,61732.0,241.4494,241.4788,240.5965,240.6455,61732.0
2024-07-22 09:30:00,245.0,245.36,243.72,244.57,57903.0,240.1847,240.5377,238.9299,239.7632,57903.0
2024-07-22 09:40:00,244.53,245.45,244.0,245.28,18956.0,239.724,240.6259,239.2044,240.4592,18956.0
2024-07-22 09:50:00,245.42,245.91,243.35,243.97,61601.0,240.5965,241.0769,238.5672,239.175,61601.0
2024-07-22 10:00:00,244.13,244.23,243.48,243.97,28308.0,239.3318,239.4299,238.6946,239.175,28308.0
2024-07-22 10:10:00,244.01,244.15,242.52,242.98,30631.0,239.2142,239.3514,237.7535,238.2044,30631.0
2024-07-22 10:20:00,242.99,243.38,242.7,242.93,22898.0,238.2142,238.5966,237.9299,238.1554,22898.0
2024-07-22 10:30:00,242.87,242.87,242.16,242.31,24924.0,238.0966,238.0966,237.4006,237.5476,24924.0
2024-07-22 10:40:00,242.27,242.94,241.58,242.7,28684.0,237.5084,238.1652,236.832,237.9299,28684.0
2024-07-22 10:50:00,242.95,243.22,242.43,242.88,22022.0,238.175,238.4397,237.6653,238.1064,22022.0
2024-07-22 11:00:00,242.91,243.09,242.5,243.05,14514.0,238.1358,238.3123,237.7339,238.2731,14514.0
2024-07-22 11:10:00,243.05,243.14,242.44,242.96,13879.0,238.2731,238.3613,237.6751,238.1848,13879.0
2024-07-22 11:20:00,242.76,243.14,242.76,242.9,5413.0,237.9888,238.3613,237.9888,238.126,5413.0
2024-07-22 11:30:00,243.01,243.58,242.8,242.8,13495.0,238.2339,238.7926,238.028,238.028,13495.0
2024-07-22 11:40:00,242.91,243.04,242.59,242.68,9151.0,238.1358,238.2633,237.8221,237.9103,9151.0
2024-07-22 11:50:00,242.63,242.89,242.43,242.77,11256.0,237.8613,238.1162,237.6653,237.9986,11256.0
2024-07-22 12:00:00,242.82,242.88,242.56,242.58,7577.0,238.0476,238.1064,237.7927,237.8123,7577.0
2024-07-22 12:10:00,242.66,243.06,242.64,242.99,6556.0,237.8907,238.2829,237.8711,238.2142,6556.0
2024-07-22 12:20:00,242.99,243.02,242.41,242.61,8610.0,238.2142,238.2437,237.6456,237.8417,8610.0
2024-07-22 12:30:00,242.7,242.71,242.32,242.41,5605.0,237.9299,237.9397,237.5574,237.6456,5605.0
2024-07-22 12:40:00,242.4,242.45,242.28,242.42,6038.0,237.6358,237.6849,237.5182,237.6554,6038.0
2024-07-22 12:50:00,242.43,242.84,242.36,242.81,12690.0,237.6653,238.0672,237.5966,238.0378,12690.0
2024-07-22 13:00:00,242.88,243.19,242.83,243.1,7297.0,238.1064,238.4103,238.0574,238.3221,7297.0
2024-07-22 13:10:00,243.08,243.64,242.97,243.56,19717.0,238.3025,238.8515,238.1946,238.773,19717.0
2024-07-22 13:20:00,243.68,244.17,243.46,244.09,7174.0,238.8907,239.3711,238.675,239.2926,7174.0
2024-07-22 13:30:00,244.14,244.28,243.9,243.99,7800.0,239.3416,239.4789,239.1064,239.1946,7800.0
2024-07-22 13:40:00,244.02,244.12,243.6,243.75,7521.0,239.224,239.322,238.8123,238.9593,7521.0
2024-07-22 13:50:00,243.76,244.13,243.62,244.02,20146.0,238.9691,239.3318,238.8319,239.224,20146.0
2024-07-22 14:00:00,244.01,244.04,243.45,243.45,3913.0,239.2142,239.2436,238.6652,238.6652,3913.0
2024-07-22 14:10:00,243.58,243.89,243.25,243.89,9848.0,238.7926,239.0966,238.4691,239.0966,9848.0
2024-07-22 14:20:00,243.91,244.07,243.68,243.72,4891.0,239.1162,239.273,238.8907,238.9299,4891.0
2024-07-22 14:30:00,243.76,243.91,243.72,243.9,6226.0,238.9691,239.1162,238.9299,239.1064,6226.0
2024-07-22 14:40:00,243.83,244.16,243.71,243.71,10060.0,239.0377,239.3613,238.9201,238.9201,10060.0
2024-07-22 14:50:00,243.78,243.96,243.78,243.88,6862.0,238.9887,239.1652,238.9887,239.0868,6862.0
2024-07-22 15:00:00,243.84,244.0,243.44,243.44,12537.0,239.0475,239.2044,238.6554,238.6554,12537.0
2024-07-22 15:10:00,243.39,243.78,243.25,243.44,10064.0,238.6064,238.9887,238.4691,238.6554,10064.0
2024-07-22 15:20:00,243.43,243.65,243.23,243.46,9984.0,238.6456,238.8613,238.4495,238.675,9984.0
2024-07-22 15:30:00,243.45,243.65,243.31,243.38,22432.0,238.6652,238.8613,238.528,238.5966,22432.0
2024-07-22 15:40:00,243.42,243.43,243.03,243.03,17994.0,238.6358,238.6456,238.2535,238.2535,17994.0
2024-07-22 15:50:00,243.02,243.6,242.95,243.2,51135.0,238.2437,238.8123,238.175,238.4201,51135.0
2024-07-23 09:30:00,244.44,245.26,243.85,245.0,25426.0,239.6357,240.4396,239.0573,240.1847,25426.0
2024-07-23 09:40:00,244.99,245.25,244.19,245.14,5839.0,240.1749,240.4298,239.3907,240.322,5839.0
2024-07-23 09:50:00,244.87,244.96,244.0,244.0,9571.0,240.0573,240.1455,239.2044,239.2044,9571.0
2024-07-23 10:00:00,244.12,244.57,243.81,244.13,20517.0,239.322,239.7632,239.0181,239.3318,20517.0
2024-07-23 10:10:00,244.18,244.48,243.9,243.9,11586.0,239.3809,239.675,239.1064,239.1064,11586.0
2024-07-23 10:20:00,244.1,244.34,243.84,243.96,8461.0,239.3024,239.5377,239.0475,239.1652,8461.0
2024-07-23 10:30:00,244.01,244.3,243.82,243.85,6738.0,239.2142,239.4985,239.0279,239.0573,6738.0
2024-07-23 10:40:00,243.93,244.17,243.59,243.74,15487.0,239.1358,239.3711,238.8025,238.9495,15487.0
2024-07-23 10:50:00,243.66,243.99,243.55,243.61,6966.0,238.8711,239.1946,238.7632,238.8221,6966.0
2024-07-23 11:00:00,243.73,243.94,243.49,243.83,4480.0,238.9397,239.1456,238.7044,239.0377,4480.0
2024-07-23 11:10:00,243.68,244.48,243.66,244.36,11485.0,238.8907,239.675,238.8711,239.5573,11485.0
2024-07-23 11:20:00,244.29,244.35,243.91,244.14,20396.0,239.4887,239.5475,239.1162,239.3416,20396.0
2024-07-23 11:30:00,244.23,244.23,243.92,244.17,4695.0,239.4299,239.4299,239.126,239.3711,4695.0
2024-07-23 11:40:00,244.23,244.5,244.1,244.27,5137.0,239.4299,239.6946,239.3024,239.4691,5137.0
2024-07-23 11:50:00,244.28,244.37,244.26,244.34,2093.0,239.4789,239.5671,239.4593,239.5377,2093.0
2024-07-23 12:00:00,244.4,244.58,244.31,244.31,2584.0,239.5965,239.773,239.5083,239.5083,2584.0
2024-07-23 12:10:00,244.24,244.5,244.24,244.4,1925.0,239.4397,239.6946,239.4397,239.5965,1925.0
2024-07-23 12:20:00,244.37,244.5,244.1,244.4,9105.0,239.5671,239.6946,239.3024,239.5965,9105.0
2024-07-23 12:30:00,244.42,244.77,244.4,244.7,6542.0,239.6161,239.9593,239.5965,239.8906,6542.0
2024-07-23 12:40:00,244.7,244.96,244.69,244.94,5221.0,239.8906,240.1455,239.8808,240.1259,5221.0
2024-07-23 12:50:00,245.0,245.07,244.88,244.93,5771.0,240.1847,240.2534,240.0671,240.1161,5771.0
2024-07-23 13:00:00,244.93,245.05,244.85,244.91,4345.0,240.1161,240.2338,240.0377,240.0965,4345.0
2024-07-23 13:10:00,244.85,245.14,244.85,245.01,2923.0,240.0377,240.322,240.0377,240.1945,2923.0
2024-07-23 13:20:00,245.01,245.08,244.71,244.76,3133.0,240.1945,240.2632,239.9004,239.9495,3133.0
2024-07-23 13:30:00,244.69,244.93,244.66,244.93,2291.0,239.8808,240.1161,239.8514,240.1161,2291.0
2024-07-23 13:40:00,244.86,244.97,244.8,244.96,4739.0,240.0475,240.1553,239.9887,240.1455,4739.0
2024-07-23 13:50:00,244.98,244.98,244.7,244.98,5205.0,240.1651,240.1651,239.8906,240.1651,5205.0
2024-07-23 14:00:00,244.89,245.23,244.89,245.14,2499.0,240.0769,240.4102,240.0769,240.322,2499.0
2024-07-23 14:10:00,245.19,245.37,245.08,245.18,6265.0,240.371,240.5475,240.2632,240.3612,6265.0
2024-07-23 14:20:00,245.11,245.48,245.07,245.48,4128.0,240.2926,240.6553,240.2534,240.6553,4128.0
2024-07-23 14:30:00,245.49,245.5,245.42,245.43,1897.0,240.6651,240.6749,240.5965,240.6063,1897.0
2024-07-23 14:40:00,245.37,245.6,245.37,245.47,6042.0,240.5475,240.7729,240.5475,240.6455,6042.0
2024-07-23 14:50:00,245.46,245.75,245.34,245.66,20290.0,240.6357,240.92,240.5181,240.8318,20290.0
2024-07-23 15:00:00,245.74,245.98,245.66,245.89,10933.0,240.9102,241.1455,240.8318,241.0572,10933.0
2024-07-23 15:10:00,245.95,245.99,245.85,245.92,9701.0,241.1161,241.1553,241.018,241.0867,9701.0
2024-07-23 15:20:00,245.89,246.17,245.88,246.15,7852.0,241.0572,241.3317,241.0474,241.3121,7852.0
2024-07-23 15:30:00,246.11,246.11,245.79,245.9,16050.0,241.2729,241.2729,240.9592,241.0671,16050.0
2024-07-23 15:40:00,245.84,245.84,245.16,245.64,17751.0,241.0082,241.0082,240.3416,240.8122,17751.0
2024-07-23 15:50:00,245.84,246.14,245.49,245.98,100400.0,241.0082,241.3023,240.6651,241.1455,100400.0
2024-07-24 09:30:00,246.0,246.14,245.19,245.96,23164.0,241.1651,241.3023,240.371,241.1259,23164.0
2024-07-24 09:40:00,246.32,247.09,245.88,246.62,5141.0,241.4788,242.2337,241.0474,241.7729,5141.0
2024-07-24 09:50:00,246.12,246.46,245.61,246.46,9006.0,241.2827,241.616,240.7828,241.616,9006.0
2024-07-24 10:00:00,246.51,246.51,244.99,245.49,5639.0,241.6651,241.6651,240.1749,240.6651,5639.0
2024-07-24 10:10:00,245.33,245.47,244.7,244.7,12635.0,240.5083,240.6455,239.8906,239.8906,12635.0
2024-07-24 10:20:00,244.68,245.14,244.54,245.06,5729.0,239.871,240.322,239.7338,240.2436,5729.0
2024-07-24 10:30:00,245.1,245.65,245.08,245.56,6486.0,240.2828,240.822,240.2632,240.7337,6486.0
2024-07-24 10:40:00,245.56,246.83,245.56,246.5,7890.0,240.7337,241.9788,240.7337,241.6553,7890.0
2024-07-24 10:50:00,246.57,246.83,246.12,246.54,5772.0,241.7239,241.9788,241.2827,241.6945,5772.0
2024-07-24 11:00:00,246.63,246.9,246.11,246.9,6833.0,241.7827,242.0474,241.2729,242.0474,6833.0
2024-07-24 11:10:00,246.91,246.91,246.4,246.6,4433.0,242.0572,242.0572,241.5572,241.7533,4433.0
2024-07-24 11:20:00,246.35,246.42,245.98,245.98,5329.0,241.5082,241.5768,241.1455,241.1455,5329.0
2024-07-24 11:30:00,246.13,246.51,245.93,246.41,32067.0,241.2925,241.6651,241.0965,241.567,32067.0
2024-07-24 11:40:00,246.43,246.43,245.85,246.16,3523.0,241.5866,241.5866,241.018,241.3219,3523.0
2024-07-24 11:50:00,246.21,246.3,245.7,245.92,4315.0,241.371,241.4592,240.871,241.0867,4315.0
2024-07-24 12:00:00,245.92,246.1,245.8,245.95,5293.0,241.0867,241.2631,240.969,241.1161,5293.0
2024-07-24 12:10:00,245.84,246.16,245.63,245.86,22910.0,241.0082,241.3219,240.8024,241.0278,22910.0
2024-07-24 12:20:00,245.98,245.98,245.17,245.49,7010.0,241.1455,241.1455,240.3514,240.6651,7010.0
2024-07-24 12:30:00,245.39,245.76,245.25,245.25,8551.0,240.5671,240.9298,240.4298,240.4298,8551.0
2024-07-24 12:40:00,245.49,245.49,245.09,245.28,6666.0,240.6651,240.6651,240.273,240.4592,6666.0
2024-07-24 12:50:00,245.4,245.46,245.11,245.31,3098.0,240.5769,240.6357,240.2926,240.4886,3098.0
2024-07-24 13:00:00,245.39,245.42,245.11,245.34,6876.0,240.5671,240.5965,240.2926,240.5181,6876.0
2024-07-24 13:10:00,245.44,245.49,245.19,245.2,5050.0,240.6161,240.6651,240.371,240.3808,5050.0
2024-07-24 13:20:00,245.19,245.22,245.06,245.06,6649.0,240.371,240.4004,240.2436,240.2436,6649.0
2024-07-24 13:30:00,245.08,245.57,245.02,245.44,8006.0,240.2632,240.7435,240.2043,240.6161,8006.0
2024-07-24 13:40:00,245.26,245.31,245.1,245.3,9077.0,240.4396,240.4886,240.2828,240.4788,9077.0
2024-07-24 13:50:00,245.37,245.51,245.23,245.5,5861.0,240.5475,240.6847,240.4102,240.6749,5861.0
2024-07-24 14:00:00,245.46,245.86,245.46,245.62,5767.0,240.6357,241.0278,240.6357,240.7926,5767.0
2024-07-24 14:10:00,245.67,245.75,245.48,245.48,5224.0,240.8416,240.92,240.6553,240.6553,5224.0
2024-07-24 14:20:00,245.56,245.92,245.55,245.92,3961.0,240.7337,241.0867,240.7239,241.0867,3961.0
2024-07-24 14:30:00,245.93,246.14,245.93,245.97,2591.0,241.0965,241.3023,241.0965,241.1357,2591.0
2024-07-24 14:40:00,246.04,246.36,245.93,246.24,6707.0,241.2043,241.518,241.0965,241.4004,6707.0
2024-07-24 14:50:00,246.37,246.4,245.75,245.75,8430.0,241.5278,241.5572,240.92,240.92,8430.0
2024-07-24 15:00:00,245.86,246.03,245.72,246.02,15736.0,241.0278,241.1945,240.8906,241.1847,15736.0
2024-07-24 15:10:00,246.01,246.85,246.0,246.76,14306.0,241.1749,241.9984,241.1651,241.9101,14306.0
2024-07-24 15:20:00,246.65,246.98,246.65,246.85,14554.0,241.8023,242.1258,241.8023,241.9984,14554.0
2024-07-24 15:30:00,246.84,247.0,246.49,246.81,12477.0,241.9886,242.1454,241.6455,241.9592,12477.0
2024-07-24 15:40:00,246.82,246.9,246.4,246.71,18154.0,241.969,242.0474,241.5572,241.8611,18154.0
2024-07-24 15:50:00,246.78,247.45,246.67,246.9,115187.0,241.9298,242.5866,241.8219,242.0474,115187.0
2024-07-25 09:30:00,248.0,249.07,247.48,249.06,24545.0,243.1258,244.1747,242.616,244.1649,24545.0
2024-07-25 09:40:00,248.77,248.82,247.02,248.74,17901.0,243.8806,243.9297,242.165,243.8512,17901.0
2024-07-25 09:50:00,248.74,250.16,248.36,249.9,11052.0,243.8512,245.2433,243.4787,244.9884,11052.0
2024-07-25 10:00:00,249.95,249.95,248.52,249.62,18159.0,245.0375,245.0375,243.6356,244.7139,18159.0
2024-07-25 10:10:00,249.71,250.34,249.32,249.81,6059.0,244.8022,245.4198,244.4198,244.9002,6059.0
2024-07-25 10:20:00,249.79,250.05,249.29,249.71,14458.0,244.8806,245.1355,244.3904,244.8022,14458.0
2024-07-25 10:30:00,249.68,249.82,248.39,248.56,13689.0,244.7728,244.91,243.5081,243.6748,13689.0
2024-07-25 10:40:00,248.59,248.59,247.8,247.95,12571.0,243.7042,243.7042,242.9297,243.0768,12571.0
2024-07-25 10:50:00,247.95,248.08,247.37,247.82,13313.0,243.0768,243.2042,242.5082,242.9493,13313.0
2024-07-25 11:00:00,247.74,248.3,247.7,248.11,14594.0,242.8709,243.4199,242.8317,243.2336,14594.0
2024-07-25 11:10:00,248.09,248.13,247.61,248.02,10280.0,243.214,243.2532,242.7434,243.1454,10280.0
2024-07-25 11:20:00,248.02,248.25,247.38,247.6,22586.0,243.1454,243.3709,242.518,242.7336,22586.0
2024-07-25 11:30:00,247.61,248.1,247.28,248.1,7638.0,242.7434,243.2238,242.4199,243.2238,7638.0
2024-07-25 11:40:00,248.2,249.0,248.2,248.67,12788.0,243.3218,244.1061,243.3218,243.7826,12788.0
2024-07-25 11:50:00,248.67,248.81,248.44,248.51,16517.0,243.7826,243.9199,243.5571,243.6258,16517.0
2024-07-25 12:00:00,248.57,248.81,248.45,248.52,5028.0,243.6846,243.9199,243.5669,243.6356,5028.0
2024-07-25 12:10:00,248.6,249.2,248.6,249.08,6313.0,243.714,244.3022,243.714,244.1846,6313.0
2024-07-25 12:20:00,249.14,249.14,248.72,249.06,6203.0,244.2434,244.2434,243.8316,244.1649,6203.0
2024-07-25 12:30:00,249.06,249.11,248.75,248.83,11677.0,244.1649,244.214,243.861,243.9395,11677.0
2024-07-25 12:40:00,248.84,249.0,248.13,248.3,5546.0,243.9493,244.1061,243.2532,243.4199,5546.0
2024-07-25 12:50:00,248.33,248.53,248.14,248.34,6051.0,243.4493,243.6454,243.263,243.4591,6051.0
2024-07-25 13:00:00,248.5,248.92,248.35,248.84,6835.0,243.616,244.0277,243.4689,243.9493,6835.0
2024-07-25 13:10:00,248.84,248.85,248.56,248.62,6998.0,243.9493,243.9591,243.6748,243.7336,6998.0
2024-07-25 13:20:00,248.71,248.87,248.59,248.76,3643.0,243.8218,243.9787,243.7042,243.8708,3643.0
2024-07-25 13:30:00,248.69,248.75,248.52,248.61,4702.0,243.8022,243.861,243.6356,243.7238,4702.0
2024-07-25 13:40:00,248.62,248.68,248.52,248.58,4734.0,243.7336,243.7924,243.6356,243.6944,4734.0
2024-07-25 13:50:00,248.57,248.57,248.13,248.16,6219.0,243.6846,243.6846,243.2532,243.2826,6219.0
2024-07-25 14:00:00,248.14,248.36,248.03,248.27,6210.0,243.263,243.4787,243.1552,243.3905,6210.0
2024-07-25 14:10:00,248.3,248.38,247.91,248.08,6489.0,243.4199,243.4983,243.0375,243.2042,6489.0
2024-07-25 14:20:00,248.09,248.26,247.97,247.98,4965.0,243.214,243.3807,243.0964,243.1062,4965.0
2024-07-25 14:30:00,247.99,248.13,247.86,248.08,7797.0,243.116,243.2532,242.9885,243.2042,7797.0
2024-07-25 14:40:00,248.08,248.21,248.03,248.04,7025.0,243.2042,243.3317,243.1552,243.165,7025.0
2024-07-25 14:50:00,248.15,248.29,248.1,248.14,8927.0,243.2728,243.4101,243.2238,243.263,8927.0
2024-07-25 15:00:00,248.16,248.26,248.04,248.25,9602.0,243.2826,243.3807,243.165,243.3709,9602.0
2024-07-25 15:10:00,248.34,248.89,248.24,248.85,10231.0,243.4591,243.9983,243.3611,243.9591,10231.0
2024-07-25 15:20:00,248.86,249.47,248.79,249.47,5469.0,243.9689,244.5669,243.9003,244.5669,5469.0
2024-07-25 15:30:00,249.41,249.97,249.34,249.97,18732.0,244.5081,245.0571,244.4394,245.0571,18732.0
2024-07-25 15:40:00,249.97,250.03,249.41,249.68,34439.0,245.0571,245.1159,244.5081,244.7728,34439.0
2024-07-25 15:50:00,249.68,250.09,249.34,249.4,129416.0,244.7728,245.1747,244.4394,244.4983,129416.0
2024-07-26 09:30:00,249.91,250.61,249.91,250.11,8016.0,244.9982,245.6845,244.9982,245.1943,8016.0
2024-07-26 09:40:00,249.76,251.61,249.74,251.34,40771.0,244.8512,246.6648,244.8316,246.4001,40771.0
2024-07-26 09:50:00,251.01,252.06,250.85,251.67,10343.0,246.0766,247.106,245.9198,246.7236,10343.0
2024-07-26 10:00:00,251.78,253.13,251.39,251.46,16113.0,246.8315,248.155,246.4492,246.5178,16113.0
2024-07-26 10:10:00,251.42,251.82,251.34,251.7,13519.0,246.4786,246.8707,246.4001,246.7531,13519.0
2024-07-26 10:20:00,251.81,252.37,251.81,252.21,4860.0,246.8609,247.4099,246.8609,247.253,4860.0
2024-07-26 10:30:00,252.23,252.67,251.79,252.1,8160.0,247.2726,247.704,246.8413,247.1452,8160.0
2024-07-26 10:40:00,252.28,252.35,251.87,252.19,6744.0,247.3217,247.3903,246.9197,247.2334,6744.0
2024-07-26 10:50:00,252.09,252.09,251.52,252.02,5090.0,247.1354,247.1354,246.5766,247.0668,5090.0
2024-07-26 11:00:00,252.13,252.13,251.6,251.67,2680.0,247.1746,247.1746,246.655,246.7236,2680.0
2024-07-26 11:10:00,251.68,252.24,251.68,252.02,6061.0,246.7335,247.2824,246.7335,247.0668,6061.0
2024-07-26 11:20:00,252.21,252.56,252.21,252.47,5836.0,247.253,247.5962,247.253,247.5079,5836.0
2024-07-26 11:30:00,252.49,252.62,251.77,252.09,8188.0,247.5275,247.655,246.8217,247.1354,8188.0
2024-07-26 11:40:00,252.18,252.47,252.0,252.47,5563.0,247.2236,247.5079,247.0472,247.5079,5563.0
2024-07-26 11:50:00,252.45,252.64,252.32,252.45,17052.0,247.4883,247.6746,247.3609,247.4883,17052.0
2024-07-26 12:00:00,252.42,252.63,252.3,252.37,10765.0,247.4589,247.6648,247.3413,247.4099,10765.0
2024-07-26 12:10:00,252.29,252.38,251.99,252.11,3641.0,247.3315,247.4197,247.0374,247.155,3641.0
2024-07-26 12:20:00,252.08,252.12,251.96,251.96,2181.0,247.1256,247.1648,247.0079,247.0079,2181.0
2024-07-26 12:30:00,251.98,252.19,251.97,252.01,5685.0,247.0276,247.2334,247.0178,247.057,5685.0
2024-07-26 12:40:00,252.16,252.4,252.15,252.23,2584.0,247.204,247.4393,247.1942,247.2726,2584.0
2024-07-26 12:50:00,252.44,252.79,252.35,252.79,2941.0,247.4785,247.8216,247.3903,247.8216,2941.0
2024-07-26 13:00:00,252.68,252.73,252.46,252.55,2636.0,247.7138,247.7628,247.4981,247.5864,2636.0
2024-07-26 13:10:00,252.61,252.91,252.6,252.77,4149.0,247.6452,247.9393,247.6354,247.802,4149.0
2024-07-26 13:20:00,252.89,252.94,252.76,252.94,4921.0,247.9197,247.9687,247.7922,247.9687,4921.0
2024-07-26 13:30:00,253.01,253.01,252.57,252.61,2141.0,248.0373,248.0373,247.606,247.6452,2141.0
2024-07-26 13:40:00,252.66,252.73,252.57,252.62,1252.0,247.6942,247.7628,247.606,247.655,1252.0
2024-07-26 13:50:00,252.7,252.76,252.63,252.75,3066.0,247.7334,247.7922,247.6648,247.7824,3066.0
2024-07-26 14:00:00,252.81,253.33,252.81,253.29,2879.0,247.8412,248.351,247.8412,248.3118,2879.0
2024-07-26 14:10:00,253.22,253.23,253.14,253.18,2558.0,248.2432,248.253,248.1648,248.204,2558.0
2024-07-26 14:20:00,253.11,253.37,253.09,253.37,2566.0,248.1353,248.3902,248.1157,248.3902,2566.0
2024-07-26 14:30:00,253.41,253.41,253.18,253.36,6042.0,248.4294,248.4294,248.204,248.3804,6042.0
2024-07-26 14:40:00,253.29,253.38,253.16,253.29,3860.0,248.3118,248.4,248.1844,248.3118,3860.0
2024-07-26 14:50:00,253.24,253.3,252.81,253.06,4063.0,248.2628,248.3216,247.8412,248.0863,4063.0
2024-07-26 15:00:00,253.13,253.3,252.92,252.97,4486.0,248.155,248.3216,247.9491,247.9981,4486.0
2024-07-26 15:10:00,252.97,253.72,252.96,253.62,8235.0,247.9981,248.7334,247.9883,248.6353,8235.0
2024-07-26 15:20:00,253.57,253.92,253.45,253.82,3616.0,248.5863,248.9294,248.4687,248.8314,3616.0
2024-07-26 15:30:00,253.82,254.13,253.63,253.87,10666.0,248.8314,249.1353,248.6451,248.8804,10666.0
2024-07-26 15:40:00,253.93,253.96,253.42,253.59,20910.0,248.9392,248.9686,248.4393,248.6059,20910.0
2024-07-26 15:50:00,253.68,253.73,252.88,253.59,65822.0,248.6941,248.7432,247.9099,248.6059,65822.0
2024-07-29 09:30:00,250.0,250.55,243.55,245.18,112525.0,245.0865,245.6257,238.7632,240.3612,112525.0
2024-07-29 09:40:00,245.55,246.85,244.4,245.0,76315.0,240.7239,241.9984,239.5965,240.1847,76315.0
2024-07-29 09:50:00,244.53,245.16,244.0,244.89,33320.0,239.724,240.3416,239.2044,240.0769,33320.0
2024-07-29 10:00:00,244.56,245.92,244.21,244.55,24387.0,239.7534,241.0867,239.4103,239.7436,24387.0
2024-07-29 10:10:00,244.55,245.16,244.0,244.26,7517.0,239.7436,240.3416,239.2044,239.4593,7517.0
2024-07-29 10:20:00,244.23,245.11,243.91,244.9,16912.0,239.4299,240.2926,239.1162,240.0867,16912.0
2024-07-29 10:30:00,244.76,245.03,244.01,244.8,5788.0,239.9495,240.2142,239.2142,239.9887,5788.0
2024-07-29 10:40:00,244.57,245.22,244.57,245.02,12523.0,239.7632,240.4004,239.7632,240.2043,12523.0
2024-07-29 10:50:00,245.18,246.86,245.18,245.49,17285.0,240.3612,242.0082,240.3612,240.6651,17285.0
2024-07-29 11:00:00,245.77,245.77,244.52,244.77,11446.0,240.9396,240.9396,239.7142,239.9593,11446.0
2024-07-29 11:10:00,244.89,245.38,244.82,245.21,10344.0,240.0769,240.5573,240.0083,240.3906,10344.0
2024-07-29 11:20:00,245.31,245.47,244.8,244.86,7550.0,240.4886,240.6455,239.9887,240.0475,7550.0
2024-07-29 11:30:00,245.03,245.85,244.97,245.85,8980.0,240.2142,241.018,240.1553,241.018,8980.0
2024-07-29 11:40:00,245.72,246.19,245.59,246.1,10291.0,240.8906,241.3514,240.7631,241.2631,10291.0
2024-07-29 11:50:00,246.06,246.06,245.74,245.91,3538.0,241.2239,241.2239,240.9102,241.0769,3538.0
2024-07-29 12:00:00,245.8,246.23,245.8,246.1,4793.0,240.969,241.3906,240.969,241.2631,4793.0
2024-07-29 12:10:00,246.2,246.25,245.87,246.14,6295.0,241.3612,241.4102,241.0376,241.3023,6295.0
2024-07-29 12:20:00,246.0,246.03,245.51,245.59,10449.0,241.1651,241.1945,240.6847,240.7631,10449.0
2024-07-29 12:30:00,245.58,246.69,245.43,246.68,56442.0,240.7533,241.8415,240.6063,241.8317,56442.0
2024-07-29 12:40:00,246.67,247.0,246.54,246.94,36906.0,241.8219,242.1454,241.6945,242.0866,36906.0
2024-07-29 12:50:00,246.94,247.16,246.41,247.05,18035.0,242.0866,242.3023,241.567,242.1945,18035.0
2024-07-29 13:00:00,246.98,247.19,246.7,246.8,5683.0,242.1258,242.3317,241.8513,241.9494,5683.0
2024-07-29 13:10:00,246.78,247.31,246.71,246.92,6615.0,241.9298,242.4493,241.8611,242.067,6615.0
2024-07-29 13:20:00,247.24,247.29,247.0,247.15,9090.0,242.3807,242.4297,242.1454,242.2925,9090.0
2024-07-29 13:30:00,247.03,247.25,247.01,247.14,4928.0,242.1748,242.3905,242.1552,242.2827,4928.0
2024-07-29 13:40:00,247.19,247.44,247.05,247.18,5845.0,242.3317,242.5768,242.1945,242.3219,5845.0
2024-07-29 13:50:00,247.09,247.52,247.02,247.52,7582.0,242.2337,242.6552,242.165,242.6552,7582.0
2024-07-29 14:00:00,247.53,247.77,247.26,247.6,4566.0,242.665,242.9003,242.4003,242.7336,4566.0
2024-07-29 14:10:00,247.71,247.71,247.32,247.6,6445.0,242.8415,242.8415,242.4591,242.7336,6445.0
2024-07-29 14:20:00,247.59,247.9,247.47,247.69,11444.0,242.7238,243.0277,242.6062,242.8219,11444.0
2024-07-29 14:30:00,247.74,247.74,247.18,247.19,9964.0,242.8709,242.8709,242.3219,242.3317,9964.0
2024-07-29 14:40:00,247.2,247.49,247.18,247.4,12052.0,242.3415,242.6258,242.3219,242.5376,12052.0
2024-07-29 14:50:00,247.46,247.52,246.86,246.86,12033.0,242.5964,242.6552,242.0082,242.0082,12033.0
2024-07-29 15:00:00,246.87,247.05,246.62,246.63,12954.0,242.018,242.1945,241.7729,241.7827,12954.0
2024-07-29 15:10:00,246.63,246.76,246.41,246.56,16612.0,241.7827,241.9101,241.567,241.7141,16612.0
2024-07-29 15:20:00,246.51,246.63,246.15,246.5,17201.0,241.6651,241.7827,241.3121,241.6553,17201.0
2024-07-29 15:30:00,246.47,246.75,246.23,246.35,14791.0,241.6258,241.9003,241.3906,241.5082,14791.0
2024-07-29 15:40:00,246.43,246.78,246.31,246.74,30204.0,241.5866,241.9298,241.469,241.8905,30204.0
2024-07-29 15:50:00,246.87,246.89,245.7,246.07,112911.0,242.018,242.0376,240.871,241.2337,112911.0
2024-07-30 09:30:00,246.25,246.39,244.55,244.84,25882.0,241.4102,241.5474,239.7436,240.0279,25882.0
2024-07-30 09:40:00,244.87,245.19,244.16,244.32,17392.0,240.0573,240.371,239.3613,239.5181,17392.0
2024-07-30 09:50:00,244.45,245.55,243.86,245.4,19032.0,239.6456,240.7239,239.0671,240.5769,19032.0
2024-07-30 10:00:00,244.85,245.65,243.78,243.78,10104.0,240.0377,240.822,238.9887,238.9887,10104.0
2024-07-30 10:10:00,243.79,244.59,243.57,244.38,10335.0,238.9985,239.7828,238.7828,239.5769,10335.0
2024-07-30 10:20:00,244.23,245.53,244.02,244.85,8300.0,239.4299,240.7043,239.224,240.0377,8300.0
2024-07-30 10:30:00,244.84,244.84,244.35,244.73,7527.0,240.0279,240.0279,239.5475,239.92,7527.0
2024-07-30 10:40:00,244.52,244.9,244.12,244.54,19188.0,239.7142,240.0867,239.322,239.7338,19188.0
2024-07-30 10:50:00,244.67,244.88,243.42,243.43,11400.0,239.8612,240.0671,238.6358,238.6456,11400.0
2024-07-30 11:00:00,243.58,244.62,243.43,244.21,8565.0,238.7926,239.8122,238.6456,239.4103,8565.0
2024-07-30 11:10:00,244.21,244.22,243.19,243.72,11311.0,239.4103,239.4201,238.4103,238.9299,11311.0
2024-07-30 11:20:00,243.55,243.64,243.29,243.38,7221.0,238.7632,238.8515,238.5083,238.5966,7221.0
2024-07-30 11:30:00,243.27,243.82,243.27,243.45,11065.0,238.4887,239.0279,238.4887,238.6652,11065.0
2024-07-30 11:40:00,243.47,243.58,243.16,243.33,18108.0,238.6848,238.7926,238.3809,238.5476,18108.0
2024-07-30 11:50:00,243.28,243.39,242.87,243.02,8187.0,238.4985,238.6064,238.0966,238.2437,8187.0
2024-07-30 12:00:00,243.03,243.22,242.67,243.14,9247.0,238.2535,238.4397,237.9005,238.3613,9247.0
2024-07-30 12:10:00,243.14,243.19,242.91,243.13,7603.0,238.3613,238.4103,238.1358,238.3515,7603.0
2024-07-30 12:20:00,243.11,243.6,243.05,243.5,19145.0,238.3319,238.8123,238.2731,238.7142,19145.0
2024-07-30 12:30:00,243.5,243.75,243.33,243.6,7654.0,238.7142,238.9593,238.5476,238.8123,7654.0
2024-07-30 12:40:00,243.53,243.73,243.41,243.55,8309.0,238.7436,238.9397,238.626,238.7632,8309.0
2024-07-30 12:50:00,243.55,243.6,242.8,243.09,24851.0,238.7632,238.8123,238.028,238.3123,24851.0
2024-07-30 13:00:00,243.12,243.49,242.96,243.16,10216.0,238.3417,238.7044,238.1848,238.3809,10216.0
2024-07-30 13:10:00,243.09,243.22,242.94,243.08,10851.0,238.3123,238.4397,238.1652,238.3025,10851.0
2024-07-30 13:20:00,243.07,243.48,242.75,242.96,10188.0,238.2927,238.6946,237.979,238.1848,10188.0
2024-07-30 13:30:00,243.05,243.07,242.72,242.92,7595.0,238.2731,238.2927,237.9496,238.1456,7595.0
2024-07-30 13:40:00,242.88,242.89,242.55,242.55,3818.0,238.1064,238.1162,237.7829,237.7829,3818.0
2024-07-30 13:50:00,242.67,243.14,242.55,243.03,8389.0,237.9005,238.3613,237.7829,238.2535,8389.0
2024-07-30 14:00:00,243.09,243.37,242.9,243.29,6443.0,238.3123,238.5868,238.126,238.5083,6443.0
2024-07-30 14:10:00,243.21,243.44,243.07,243.34,8027.0,238.4299,238.6554,238.2927,238.5574,8027.0
2024-07-30 14:20:00,243.37,243.57,243.24,243.32,12610.0,238.5868,238.7828,238.4593,238.5378,12610.0
2024-07-30 14:30:00,243.25,243.55,243.09,243.09,5661.0,238.4691,238.7632,238.3123,238.3123,5661.0
2024-07-30 14:40:00,243.1,243.2,242.93,242.99,5450.0,238.3221,238.4201,238.1554,238.2142,5450.0
2024-07-30 14:50:00,242.9,243.22,242.87,242.91,12744.0,238.126,238.4397,238.0966,238.1358,12744.0
2024-07-30 15:00:00,243.0,243.18,242.99,243.1,9892.0,238.224,238.4005,238.2142,238.3221,9892.0
2024-07-30 15:10:00,243.18,243.35,243.04,243.35,15382.0,238.4005,238.5672,238.2633,238.5672,15382.0
2024-07-30 15:20:00,243.4,243.69,243.21,243.6,10930.0,238.6162,238.9005,238.4299,238.8123,10930.0
2024-07-30 15:30:00,243.57,243.73,243.23,243.3,18268.0,238.7828,238.9397,238.4495,238.5182,18268.0
2024-07-30 15:40:00,243.3,243.98,243.26,243.94,24170.0,238.5182,239.1848,238.4789,239.1456,24170.0
2024-07-30 15:50:00,243.98,244.13,243.19,243.27,85788.0,239.1848,239.3318,238.4103,238.4887,85788.0
2024-07-31 09:30:00,243.56,243.78,242.0,242.82,26021.0,238.773,238.9887,237.2437,238.0476,26021.0
2024-07-31 09:40:00,242.81,245.57,242.4,244.38,20002.0,238.0378,240.7435,237.6358,239.5769,20002.0
2024-07-31 09:50:00,244.01,244.85,243.27,243.27,14029.0,239.2142,240.0377,238.4887,238.4887,14029.0
2024-07-31 10:00:00,243.33,243.73,242.76,243.64,10443.0,238.5476,238.9397,237.9888,238.8515,10443.0
2024-07-31 10:10:00,243.8,245.34,243.64,245.17,16239.0,239.0083,240.5181,238.8515,240.3514,16239.0
2024-07-31 10:20:00,245.25,245.68,244.66,245.0,8402.0,240.4298,240.8514,239.8514,240.1847,8402.0
2024-07-31 10:30:00,244.99,245.03,244.03,244.26,5107.0,240.1749,240.2142,239.2338,239.4593,5107.0
2024-07-31 10:40:00,244.26,245.11,244.17,244.75,12755.0,239.4593,240.2926,239.3711,239.9397,12755.0
2024-07-31 10:50:00,244.71,244.96,244.06,244.52,8044.0,239.9004,240.1455,239.2632,239.7142,8044.0
2024-07-31 11:00:00,244.61,245.08,244.43,244.93,5430.0,239.8024,240.2632,239.6259,240.1161,5430.0
2024-07-31 11:10:00,244.87,245.3,244.65,244.79,9976.0,240.0573,240.4788,239.8416,239.9789,9976.0
2024-07-31 11:20:00,244.75,245.17,244.75,244.99,4311.0,239.9397,240.3514,239.9397,240.1749,4311.0
2024-07-31 11:30:00,245.03,245.03,244.52,244.59,5553.0,240.2142,240.2142,239.7142,239.7828,5553.0
2024-07-31 11:40:00,244.72,245.18,244.71,245.09,7528.0,239.9102,240.3612,239.9004,240.273,7528.0
2024-07-31 11:50:00,245.09,245.56,244.92,245.44,7262.0,240.273,240.7337,240.1063,240.6161,7262.0
2024-07-31 12:00:00,245.27,245.34,244.83,245.02,5364.0,240.4494,240.5181,240.0181,240.2043,5364.0
2024-07-31 12:10:00,245.27,245.45,245.17,245.2,7460.0,240.4494,240.6259,240.3514,240.3808,7460.0
2024-07-31 12:20:00,245.2,245.51,245.2,245.34,4608.0,240.3808,240.6847,240.3808,240.5181,4608.0
2024-07-31 12:30:00,245.49,245.66,245.3,245.59,10021.0,240.6651,240.8318,240.4788,240.7631,10021.0
2024-07-31 12:40:00,245.61,245.76,245.49,245.76,3591.0,240.7828,240.9298,240.6651,240.9298,3591.0
2024-07-31 12:50:00,245.71,245.87,245.52,245.66,6127.0,240.8808,241.0376,240.6945,240.8318,6127.0
2024-07-31 13:00:00,245.63,246.69,245.53,246.49,8249.0,240.8024,241.8415,240.7043,241.6455,8249.0
2024-07-31 13:10:00,246.53,246.65,246.43,246.55,1510.0,241.6847,241.8023,241.5866,241.7043,1510.0
2024-07-31 13:20:00,246.53,246.9,246.41,246.6,7925.0,241.6847,242.0474,241.567,241.7533,7925.0
2024-07-31 13:30:00,246.6,246.7,246.36,246.49,8910.0,241.7533,241.8513,241.518,241.6455,8910.0
2024-07-31 13:40:00,246.49,246.75,246.12,246.12,6043.0,241.6455,241.9003,241.2827,241.2827,6043.0
2024-07-31 13:50:00,246.06,246.86,246.0,246.75,12702.0,241.2239,242.0082,241.1651,241.9003,12702.0
2024-07-31 14:00:00,246.65,247.0,246.11,246.62,6363.0,241.8023,242.1454,241.2729,241.7729,6363.0
2024-07-31 14:10:00,246.65,246.82,246.33,246.33,4193.0,241.8023,241.969,241.4886,241.4886,4193.0
2024-07-31 14:20:00,246.39,246.54,246.22,246.22,3908.0,241.5474,241.6945,241.3808,241.3808,3908.0
2024-07-31 14:30:00,246.22,246.64,246.03,246.25,8120.0,241.3808,241.7925,241.1945,241.4102,8120.0
2024-07-31 14:40:00,246.25,246.51,246.17,246.4,4896.0,241.4102,241.6651,241.3317,241.5572,4896.0
2024-07-31 14:50:00,246.52,246.86,246.29,246.7,6798.0,241.6749,242.0082,241.4494,241.8513,6798.0
2024-07-31 15:00:00,246.71,247.09,246.49,246.52,12590.0,241.8611,242.2337,241.6455,241.6749,12590.0
2024-07-31 15:10:00,246.46,246.7,245.74,245.74,9363.0,241.616,241.8513,240.9102,240.9102,9363.0
2024-07-31 15:20:00,245.74,246.24,245.66,245.66,22438.0,240.9102,241.4004,240.8318,240.8318,22438.0
2024-07-31 15:30:00,245.6,245.61,244.97,244.99,18944.0,240.7729,240.7828,240.1553,240.1749,18944.0
2024-07-31 15:40:00,244.98,245.0,244.45,244.52,21206.0,240.1651,240.1847,239.6456,239.7142,21206.0
2024-07-31 15:50:00,244.59,245.32,244.5,245.16,109634.0,239.7828,240.4985,239.6946,240.3416,109634.0
2024-08-01 09:30:00,246.09,247.58,245.82,245.91,14553.0,241.2533,242.714,240.9886,241.0769,14553.0
2024-08-01 09:40:00,246.39,247.13,246.21,246.61,6186.0,241.5474,242.2729,241.371,241.7631,6186.0
2024-08-01 09:50:00,246.64,246.65,245.59,245.59,5802.0,241.7925,241.8023,240.7631,240.7631,5802.0
2024-08-01 10:00:00,245.51,245.51,244.66,244.66,4900.0,240.6847,240.6847,239.8514,239.8514,4900.0
2024-08-01 10:10:00,244.64,244.64,244.0,244.06,4208.0,239.8318,239.8318,239.2044,239.2632,4208.0
2024-08-01 10:20:00,244.23,244.45,244.11,244.23,2963.0,239.4299,239.6456,239.3122,239.4299,2963.0
2024-08-01 10:30:00,244.36,244.36,243.93,244.23,5277.0,239.5573,239.5573,239.1358,239.4299,5277.0
2024-08-01 10:40:00,244.08,244.53,244.0,244.08,7344.0,239.2828,239.724,239.2044,239.2828,7344.0
2024-08-01 10:50:00,244.01,244.25,243.66,244.07,3205.0,239.2142,239.4495,238.8711,239.273,3205.0
2024-08-01 11:00:00,244.25,245.17,244.0,245.17,11071.0,239.4495,240.3514,239.2044,240.3514,11071.0
2024-08-01 11:10:00,244.94,245.46,244.92,245.42,7930.0,240.1259,240.6357,240.1063,240.5965,7930.0
2024-08-01 11:20:00,245.24,245.24,244.85,245.24,3461.0,240.42,240.42,240.0377,240.42,3461.0
2024-08-01 11:30:00,245.25,245.7,245.24,245.7,4439.0,240.4298,240.871,240.42,240.871,4439.0
2024-08-01 11:40:00,245.73,246.25,245.57,245.7,5523.0,240.9004,241.4102,240.7435,240.871,5523.0
2024-08-01 11:50:00,245.8,246.1,245.73,246.02,5449.0,240.969,241.2631,240.9004,241.1847,5449.0
2024-08-01 12:00:00,246.13,246.13,245.58,245.65,3951.0,241.2925,241.2925,240.7533,240.822,3951.0
2024-08-01 12:10:00,245.52,245.6,245.17,245.26,4318.0,240.6945,240.7729,240.3514,240.4396,4318.0
2024-08-01 12:20:00,245.25,245.44,245.21,245.34,7616.0,240.4298,240.6161,240.3906,240.5181,7616.0
2024-08-01 12:30:00,245.31,245.49,245.11,245.4,5450.0,240.4886,240.6651,240.2926,240.5769,5450.0
2024-08-01 12:40:00,245.07,245.24,245.01,245.18,2310.0,240.2534,240.42,240.1945,240.3612,2310.0
2024-08-01 12:50:00,245.29,245.48,245.18,245.3,4042.0,240.469,240.6553,240.3612,240.4788,4042.0
2024-08-01 13:00:00,245.4,245.62,245.16,245.53,7672.0,240.5769,240.7926,240.3416,240.7043,7672.0
2024-08-01 13:10:00,245.43,245.74,245.23,245.23,4980.0,240.6063,240.9102,240.4102,240.4102,4980.0
2024-08-01 13:20:00,245.38,245.84,245.25,245.68,3650.0,240.5573,241.0082,240.4298,240.8514,3650.0
2024-08-01 13:30:00,245.55,245.71,245.49,245.67,3318.0,240.7239,240.8808,240.6651,240.8416,3318.0
2024-08-01 13:40:00,245.7,245.7,245.03,245.03,4751.0,240.871,240.871,240.2142,240.2142,4751.0
2024-08-01 13:50:00,245.09,245.28,244.98,245.28,2203.0,240.273,240.4592,240.1651,240.4592,2203.0
2024-08-01 14:00:00,245.21,245.21,244.7,245.1,7389.0,240.3906,240.3906,239.8906,240.2828,7389.0
2024-08-01 14:10:00,245.1,245.42,244.95,245.42,3414.0,240.2828,240.5965,240.1357,240.5965,3414.0
2024-08-01 14:20:00,245.46,245.46,245.02,245.02,4309.0,240.6357,240.6357,240.2043,240.2043,4309.0
2024-08-01 14:30:00,245.03,245.23,244.99,245.14,4912.0,240.2142,240.4102,240.1749,240.322,4912.0
2024-08-01 14:40:00,245.15,245.25,245.02,245.23,3691.0,240.3318,240.4298,240.2043,240.4102,3691.0
2024-08-01 14:50:00,245.19,245.53,245.19,245.47,4701.0,240.371,240.7043,240.371,240.6455,4701.0
2024-08-01 15:00:00,245.54,245.57,245.25,245.33,5342.0,240.7141,240.7435,240.4298,240.5083,5342.0
2024-08-01 15:10:00,245.45,245.63,245.43,245.63,3931.0,240.6259,240.8024,240.6063,240.8024,3931.0
2024-08-01 15:20:00,245.53,245.75,245.48,245.7,4730.0,240.7043,240.92,240.6553,240.871,4730.0
2024-08-01 15:30:00,245.75,246.31,245.75,246.31,11452.0,240.92,241.469,240.92,241.469,11452.0
2024-08-01 15:40:00,246.34,246.37,245.6,245.72,17038.0,241.4984,241.5278,240.7729,240.8906,17038.0
2024-08-01 15:50:00,245.77,245.85,245.18,245.3,99093.0,240.9396,241.018,240.3612,240.4788,99093.0
2024-08-02 09:30:00,247.09,247.09,245.73,246.91,10876.0,242.2337,242.2337,240.9004,242.0572,10876.0
2024-08-02 09:40:00,246.87,246.87,244.79,246.02,12303.0,242.018,242.018,239.9789,241.1847,12303.0
2024-08-02 09:50:00,246.31,246.51,245.67,246.29,2636.0,241.469,241.6651,240.8416,241.4494,2636.0
2024-08-02 10:00:00,246.68,246.74,245.43,245.64,4247.0,241.8317,241.8905,240.6063,240.8122,4247.0
2024-08-02 10:10:00,245.71,246.02,244.69,244.7,9932.0,240.8808,241.1847,239.8808,239.8906,9932.0
2024-08-02 10:20:00,243.53,243.62,242.53,242.58,5733.0,238.7436,238.8319,237.7633,237.8123,5733.0
2024-08-02 10:30:00,242.53,243.06,242.3,242.66,6308.0,237.7633,238.2829,237.5378,237.8907,6308.0
2024-08-02 10:40:00,242.58,242.8,241.84,242.04,14674.0,237.8123,238.028,237.0868,237.2829,14674.0
2024-08-02 10:50:00,242.27,242.32,241.68,242.08,19525.0,237.5084,237.5574,236.93,237.3221,19525.0
2024-08-02 11:00:00,242.25,242.51,241.28,241.6,18574.0,237.4888,237.7437,236.5379,236.8516,18574.0
2024-08-02 11:10:00,241.58,242.61,241.5,242.54,7999.0,236.832,237.8417,236.7535,237.7731,7999.0
2024-08-02 11:20:00,242.54,242.54,241.47,242.11,26631.0,237.7731,237.7731,236.7241,237.3515,26631.0
2024-08-02 11:30:00,242.05,242.34,241.75,241.9,11339.0,237.2927,237.577,236.9986,237.1457,11339.0
2024-08-02 11:40:00,242.09,242.26,241.78,242.17,8878.0,237.3319,237.4986,237.028,237.4104,8878.0
2024-08-02 11:50:00,242.26,242.65,242.24,242.46,8441.0,237.4986,237.8809,237.479,237.6947,8441.0
2024-08-02 12:00:00,242.46,243.1,242.42,243.1,9570.0,237.6947,238.3221,237.6554,238.3221,9570.0
2024-08-02 12:10:00,243.14,243.87,242.81,243.84,4590.0,238.3613,239.077,238.0378,239.0475,4590.0
2024-08-02 12:20:00,243.81,243.97,243.63,243.84,4240.0,239.0181,239.175,238.8417,239.0475,4240.0
2024-08-02 12:30:00,243.89,244.61,243.89,244.61,7567.0,239.0966,239.8024,239.0966,239.8024,7567.0
2024-08-02 12:40:00,244.58,245.04,244.47,245.04,6615.0,239.773,240.224,239.6652,240.224,6615.0
2024-08-02 12:50:00,245.04,245.25,244.64,245.25,13968.0,240.224,240.4298,239.8318,240.4298,13968.0
2024-08-02 13:00:00,245.17,245.19,244.61,244.7,4695.0,240.3514,240.371,239.8024,239.8906,4695.0
2024-08-02 13:10:00,244.71,244.95,244.55,244.9,3533.0,239.9004,240.1357,239.7436,240.0867,3533.0
2024-08-02 13:20:00,244.9,245.08,244.8,244.93,5079.0,240.0867,240.2632,239.9887,240.1161,5079.0
2024-08-02 13:30:00,244.87,244.93,244.58,244.61,8401.0,240.0573,240.1161,239.773,239.8024,8401.0
2024-08-02 13:40:00,244.71,244.71,244.25,244.51,3719.0,239.9004,239.9004,239.4495,239.7044,3719.0
2024-08-02 13:50:00,244.57,244.65,243.92,244.12,5529.0,239.7632,239.8416,239.126,239.322,5529.0
2024-08-02 14:00:00,244.0,244.22,243.77,244.22,12985.0,239.2044,239.4201,238.9789,239.4201,12985.0
2024-08-02 14:10:00,244.22,245.08,244.19,245.08,15466.0,239.4201,240.2632,239.3907,240.2632,15466.0
2024-08-02 14:20:00,245.02,245.09,244.5,244.75,5902.0,240.2043,240.273,239.6946,239.9397,5902.0
2024-08-02 14:30:00,244.75,244.81,244.2,244.39,4770.0,239.9397,239.9985,239.4005,239.5867,4770.0
2024-08-02 14:40:00,244.5,244.99,244.38,244.96,16918.0,239.6946,240.1749,239.5769,240.1455,16918.0
2024-08-02 14:50:00,245.04,245.35,244.92,245.24,8298.0,240.224,240.5279,240.1063,240.42,8298.0
2024-08-02 15:00:00,245.3,245.5,245.29,245.42,8600.0,240.4788,240.6749,240.469,240.5965,8600.0
2024-08-02 15:10:00,245.46,245.61,245.31,245.61,9313.0,240.6357,240.7828,240.4886,240.7828,9313.0
2024-08-02 15:20:00,245.64,245.88,245.42,245.88,7454.0,240.8122,241.0474,240.5965,241.0474,7454.0
2024-08-02 15:30:00,245.89,246.25,245.64,245.65,17626.0,241.0572,241.4102,240.8122,240.822,17626.0
2024-08-02 15:40:00,245.73,246.11,245.69,245.86,13599.0,240.9004,241.2729,240.8612,241.0278,13599.0
2024-08-02 15:50:00,245.96,247.04,245.78,246.91,115373.0,241.1259,242.1846,240.9494,242.0572,115373.0
2024-08-05 09:30:00,244.08,245.28,239.5,239.94,53070.0,239.2828,240.4592,234.7928,235.2242,53070.0
2024-08-05 09:40:00,239.94,240.62,236.97,238.19,34630.0,235.2242,235.8908,232.3126,233.5086,34630.0
2024-08-05 09:50:00,238.2,240.47,238.09,239.56,18579.0,233.5184,235.7438,233.4106,234.8517,18579.0
2024-08-05 10:00:00,239.06,240.91,238.21,238.99,15788.0,234.3615,236.1751,233.5282,234.2929,15788.0
2024-08-05 10:10:00,238.99,239.11,237.94,238.88,23820.0,234.2929,234.4105,233.2635,234.185,23820.0
2024-08-05 10:20:00,239.06,240.38,238.8,239.24,30716.0,234.3615,235.6555,234.1066,234.5379,30716.0
2024-08-05 10:30:00,239.09,240.0,237.95,238.11,38368.0,234.3909,235.283,233.2733,233.4302,38368.0
2024-08-05 10:40:00,237.95,238.05,237.25,237.67,25862.0,233.2733,233.3713,232.5871,232.9988,25862.0
2024-08-05 10:50:00,237.51,237.84,237.25,237.53,21089.0,232.842,233.1655,232.5871,232.8616,21089.0
2024-08-05 11:00:00,237.4,238.22,237.31,238.03,18013.0,232.7341,233.538,232.6459,233.3517,18013.0
2024-08-05 11:10:00,238.02,238.62,237.64,238.5,30040.0,233.3419,233.9301,232.9694,233.8125,30040.0
2024-08-05 11:20:00,238.5,239.15,238.29,239.0,27807.0,233.8125,234.4497,233.6066,234.3027,27807.0
2024-08-05 11:30:00,238.9,239.16,237.5,237.57,12064.0,234.2046,234.4595,232.8321,232.9008,12064.0
2024-08-05 11:40:00,237.43,237.81,237.02,237.14,13209.0,232.7635,233.1361,232.3616,232.4792,13209.0
2024-08-05 11:50:00,237.13,237.78,236.92,237.73,12697.0,232.4694,233.1066,232.2635,233.0576,12697.0
2024-08-05 12:00:00,237.58,237.76,237.15,237.55,8397.0,232.9106,233.087,232.489,232.8812,8397.0
2024-08-05 12:10:00,237.58,238.63,237.44,237.99,15096.0,232.9106,233.9399,232.7733,233.3125,15096.0
2024-08-05 12:20:00,238.02,238.97,238.02,238.66,6961.0,233.3419,234.2733,233.3419,233.9693,6961.0
2024-08-05 12:30:00,238.81,239.13,238.25,238.64,16370.0,234.1164,234.4301,233.5674,233.9497,16370.0
2024-08-05 12:40:00,238.65,239.02,238.31,238.61,21028.0,233.9595,234.3223,233.6262,233.9203,21028.0
2024-08-05 12:50:00,238.47,239.2,238.42,238.81,10452.0,233.7831,234.4987,233.7341,234.1164,10452.0
2024-08-05 13:00:00,238.64,238.64,237.43,237.47,12196.0,233.9497,233.9497,232.7635,232.8027,12196.0
2024-08-05 13:10:00,237.61,237.72,236.86,237.09,18970.0,232.94,233.0478,232.2047,232.4302,18970.0
2024-08-05 13:20:00,237.19,239.0,237.19,238.63,18624.0,232.5282,234.3027,232.5282,233.9399,18624.0
2024-08-05 13:30:00,238.63,238.63,237.75,237.87,5363.0,233.9399,233.9399,233.0772,233.1949,5363.0
2024-08-05 13:40:00,237.91,238.07,237.57,237.57,5249.0,233.2341,233.3909,232.9008,232.9008,5249.0
2024-08-05 13:50:00,237.55,237.93,237.39,237.58,6647.0,232.8812,233.2537,232.7243,232.9106,6647.0
2024-08-05 14:00:00,237.43,238.38,237.3,238.21,10458.0,232.7635,233.6949,232.6361,233.5282,10458.0
2024-08-05 14:10:00,238.15,238.9,237.99,238.9,8000.0,233.4694,234.2046,233.3125,234.2046,8000.0
2024-08-05 14:20:00,238.88,239.06,238.68,238.68,11115.0,234.185,234.3615,233.989,233.989,11115.0
2024-08-05 14:30:00,238.7,238.71,237.85,237.85,9248.0,234.0086,234.0184,233.1753,233.1753,9248.0
2024-08-05 14:40:00,237.86,239.39,237.79,239.08,27572.0,233.1851,234.685,233.1164,234.3811,27572.0
2024-08-05 14:50:00,239.22,239.22,238.47,238.6,9225.0,234.5183,234.5183,233.7831,233.9105,9225.0
2024-08-05 15:00:00,238.51,238.83,238.23,238.73,11412.0,233.8223,234.136,233.5478,234.038,11412.0
2024-08-05 15:10:00,238.62,238.64,238.02,238.61,12815.0,233.9301,233.9497,233.3419,233.9203,12815.0
2024-08-05 15:20:00,238.68,238.82,238.11,238.15,13957.0,233.989,234.1262,233.4302,233.4694,13957.0
2024-08-05 15:30:00,238.15,238.43,237.91,238.06,18662.0,233.4694,233.7439,233.2341,233.3811,18662.0
2024-08-05 15:40:00,237.96,237.99,236.63,236.7,53693.0,233.2831,233.3125,231.9792,232.0479,53693.0
2024-08-05 15:50:00,236.73,237.01,235.57,236.45,194442.0,232.0773,232.3518,230.9401,231.8028,194442.0
2024-08-06 09:30:00,238.6,240.11,237.02,239.14,35050.0,233.9105,235.3908,232.3616,234.4399,35050.0
2024-08-06 09:40:00,239.28,239.57,238.58,239.2,9696.0,234.5772,234.8615,233.8909,234.4987,9696.0
2024-08-06 09:50:00,239.46,241.49,239.2,241.2,7640.0,234.7536,236.7437,234.4987,236.4594,7640.0
2024-08-06 10:00:00,241.09,241.57,240.79,241.18,7334.0,236.3516,236.8222,236.0575,236.4398,7334.0
2024-08-06 10:10:00,241.0,241.27,240.79,240.94,9174.0,236.2634,236.5281,236.0575,236.2045,9174.0
2024-08-06 10:20:00,241.12,241.13,239.86,239.91,32007.0,236.381,236.3908,235.1458,235.1948,32007.0
2024-08-06 10:30:00,240.15,240.88,239.7,240.34,10724.0,235.4301,236.1457,234.9889,235.6163,10724.0
2024-08-06 10:40:00,240.17,240.83,240.0,240.64,3647.0,235.4497,236.0967,235.283,235.9104,3647.0
2024-08-06 10:50:00,240.42,240.58,239.93,240.32,3927.0,235.6948,235.8516,235.2144,235.5967,3927.0
2024-08-06 11:00:00,240.4,240.59,239.82,239.91,6744.0,235.6752,235.8614,235.1065,235.1948,6744.0
2024-08-06 11:10:00,239.77,239.93,239.44,239.52,4306.0,235.0575,235.2144,234.734,234.8124,4306.0
2024-08-06 11:20:00,239.44,239.67,239.21,239.66,16149.0,234.734,234.9595,234.5085,234.9497,16149.0
2024-08-06 11:30:00,239.66,239.85,239.34,239.76,15738.0,234.9497,235.136,234.636,235.0477,15738.0
2024-08-06 11:40:00,239.75,240.53,239.56,240.53,7573.0,235.0379,235.8026,234.8517,235.8026,7573.0
2024-08-06 11:50:00,240.81,241.01,240.59,240.73,4161.0,236.0771,236.2732,235.8614,235.9987,4161.0
2024-08-06 12:00:00,240.71,240.99,240.57,240.71,3946.0,235.9791,236.2536,235.8418,235.9791,3946.0
2024-08-06 12:10:00,240.66,240.68,240.15,240.27,3799.0,235.93,235.9496,235.4301,235.5477,3799.0
2024-08-06 12:20:00,240.27,240.27,239.72,240.03,3902.0,235.5477,235.5477,235.0085,235.3124,3902.0
2024-08-06 12:30:00,239.88,239.91,239.59,239.77,2671.0,235.1654,235.1948,234.8811,235.0575,2671.0
2024-08-06 12:40:00,239.79,240.16,239.75,240.1,5819.0,235.0771,235.4399,235.0379,235.381,5819.0
2024-08-06 12:50:00,240.11,240.44,240.1,240.24,4242.0,235.3908,235.7144,235.381,235.5183,4242.0
2024-08-06 13:00:00,240.12,240.4,240.1,240.39,2993.0,235.4007,235.6752,235.381,235.6653,2993.0
2024-08-06 13:10:00,240.29,240.39,240.21,240.21,6006.0,235.5673,235.6653,235.4889,235.4889,6006.0
2024-08-06 13:20:00,240.22,240.26,239.8,239.9,7963.0,235.4987,235.5379,235.0869,235.185,7963.0
2024-08-06 13:30:00,239.79,240.02,239.68,239.68,2772.0,235.0771,235.3026,234.9693,234.9693,2772.0
2024-08-06 13:40:00,239.7,239.96,239.5,239.53,4462.0,234.9889,235.2438,234.7928,234.8222,4462.0
2024-08-06 13:50:00,239.73,239.9,239.47,239.9,7030.0,235.0183,235.185,234.7634,235.185,7030.0
2024-08-06 14:00:00,239.9,239.9,239.34,239.34,6868.0,235.185,235.185,234.636,234.636,6868.0
2024-08-06 14:10:00,239.42,239.58,239.16,239.58,13629.0,234.7144,234.8713,234.4595,234.8713,13629.0
2024-08-06 14:20:00,239.52,240.13,239.52,240.13,10696.0,234.8124,235.4105,234.8124,235.4105,10696.0
2024-08-06 14:30:00,240.08,240.75,239.88,240.69,11277.0,235.3614,236.0183,235.1654,235.9595,11277.0
2024-08-06 14:40:00,240.69,240.77,240.56,240.57,4745.0,235.9595,236.0379,235.832,235.8418,4745.0
2024-08-06 14:50:00,240.56,240.86,240.0,240.0,6327.0,235.832,236.1261,235.283,235.283,6327.0
2024-08-06 15:00:00,239.98,240.18,239.87,240.18,17399.0,235.2634,235.4595,235.1556,235.4595,17399.0
2024-08-06 15:10:00,240.08,240.18,239.83,239.99,18539.0,235.3614,235.4595,235.1164,235.2732,18539.0
2024-08-06 15:20:00,239.86,240.35,239.85,239.95,7414.0,235.1458,235.6261,235.136,235.234,7414.0
2024-08-06 15:30:00,239.86,240.0,239.62,239.92,8426.0,235.1458,235.283,234.9105,235.2046,8426.0
2024-08-06 15:40:00,239.87,239.88,239.16,239.2,7610.0,235.1556,235.1654,234.4595,234.4987,7610.0
2024-08-06 15:50:00,239.09,239.75,238.38,238.39,88231.0,234.3909,235.0379,233.6949,233.7047,88231.0
2024-08-07 09:30:00,239.15,240.57,238.52,240.53,12213.0,234.4497,235.8418,233.8321,235.8026,12213.0
2024-08-07 09:40:00,239.7,241.36,239.7,240.46,4920.0,234.9889,236.6163,234.9889,235.734,4920.0
2024-08-07 09:50:00,240.45,241.55,240.45,241.29,3430.0,235.7242,236.8025,235.7242,236.5477,3430.0
2024-08-07 10:00:00,241.12,241.26,240.0,240.34,3672.0,236.381,236.5182,235.283,235.6163,3672.0
2024-08-07 10:10:00,240.19,240.2,239.65,239.86,5884.0,235.4693,235.4791,234.9399,235.1458,5884.0
2024-08-07 10:20:00,239.89,240.0,239.41,239.87,2356.0,235.1752,235.283,234.7046,235.1556,2356.0
2024-08-07 10:30:00,239.58,239.64,238.94,239.38,5184.0,234.8713,234.9301,234.2438,234.6752,5184.0
2024-08-07 10:40:00,239.72,240.0,239.65,239.86,3342.0,235.0085,235.283,234.9399,235.1458,3342.0
2024-08-07 10:50:00,239.86,240.24,239.85,240.14,5605.0,235.1458,235.5183,235.136,235.4203,5605.0
2024-08-07 11:00:00,240.14,240.15,239.99,240.05,1200.0,235.4203,235.4301,235.2732,235.332,1200.0
2024-08-07 11:10:00,240.18,240.3,239.85,239.85,5186.0,235.4595,235.5771,235.136,235.136,5186.0
2024-08-07 11:20:00,239.8,240.34,239.8,240.17,3526.0,235.0869,235.6163,235.0869,235.4497,3526.0
2024-08-07 11:30:00,240.19,240.41,239.93,240.39,2340.0,235.4693,235.685,235.2144,235.6653,2340.0
2024-08-07 11:40:00,240.26,240.44,239.9,240.26,21386.0,235.5379,235.7144,235.185,235.5379,21386.0
2024-08-07 11:50:00,240.3,240.85,240.13,240.49,19931.0,235.5771,236.1163,235.4105,235.7634,19931.0
2024-08-07 12:00:00,240.49,240.6,240.42,240.59,1426.0,235.7634,235.8712,235.6948,235.8614,1426.0
2024-08-07 12:10:00,240.56,241.26,240.32,241.15,7372.0,235.832,236.5182,235.5967,236.4104,7372.0
2024-08-07 12:20:00,241.24,241.27,240.84,240.84,4817.0,236.4986,236.5281,236.1065,236.1065,4817.0
2024-08-07 12:30:00,241.0,241.21,240.91,241.18,2707.0,236.2634,236.4692,236.1751,236.4398,2707.0
2024-08-07 12:40:00,241.12,241.12,240.36,240.42,5475.0,236.381,236.381,235.6359,235.6948,5475.0
2024-08-07 12:50:00,240.28,240.29,239.87,240.11,3460.0,235.5575,235.5673,235.1556,235.3908,3460.0
2024-08-07 13:00:00,240.11,240.11,239.77,239.98,3791.0,235.3908,235.3908,235.0575,235.2634,3791.0
2024-08-07 13:10:00,240.07,240.07,239.69,239.7,4717.0,235.3516,235.3516,234.9791,234.9889,4717.0
2024-08-07 13:20:00,239.74,240.31,239.68,240.21,4132.0,235.0281,235.5869,234.9693,235.4889,4132.0
2024-08-07 13:30:00,240.2,240.68,240.2,240.67,2051.0,235.4791,235.9496,235.4791,235.9398,2051.0
2024-08-07 13:40:00,240.62,240.62,239.74,239.87,12221.0,235.8908,235.8908,235.0281,235.1556,12221.0
2024-08-07 13:50:00,239.85,240.33,239.85,240.29,3834.0,235.136,235.6065,235.136,235.5673,3834.0
2024-08-07 14:00:00,240.4,240.47,239.5,239.5,3035.0,235.6752,235.7438,234.7928,234.7928,3035.0
2024-08-07 14:10:00,239.56,239.6,238.75,239.15,5171.0,234.8517,234.8909,234.0576,234.4497,5171.0
2024-08-07 14:20:00,239.12,239.25,238.88,239.08,3476.0,234.4203,234.5478,234.185,234.3811,3476.0
2024-08-07 14:30:00,239.11,239.19,238.84,239.14,3293.0,234.4105,234.4889,234.1458,234.4399,3293.0
2024-08-07 14:40:00,239.15,239.41,238.89,239.0,6497.0,234.4497,234.7046,234.1948,234.3027,6497.0
2024-08-07 14:50:00,239.01,239.04,238.8,238.92,4007.0,234.3125,234.3419,234.1066,234.2242,4007.0
2024-08-07 15:00:00,238.84,239.37,238.84,239.25,4120.0,234.1458,234.6654,234.1458,234.5478,4120.0
2024-08-07 15:10:00,239.33,239.73,238.99,239.66,7460.0,234.6262,235.0183,234.2929,234.9497,7460.0
2024-08-07 15:20:00,239.67,239.95,239.49,239.74,5579.0,234.9595,235.234,234.783,235.0281,5579.0
2024-08-07 15:30:00,239.68,239.77,239.38,239.52,7422.0,234.9693,235.0575,234.6752,234.8124,7422.0
2024-08-07 15:40:00,239.43,239.83,239.18,239.79,8869.0,234.7242,235.1164,234.4791,235.0771,8869.0
2024-08-07 15:50:00,239.77,239.79,237.57,237.82,67913.0,235.0575,235.0771,232.9008,233.1459,67913.0
2024-08-08 09:30:00,236.6,237.5,236.25,237.5,14192.0,231.9498,232.8321,231.6067,232.8321,14192.0
2024-08-08 09:40:00,237.84,240.51,237.75,239.79,8823.0,233.1655,235.783,233.0772,235.0771,8823.0
2024-08-08 09:50:00,239.01,241.35,239.01,241.31,9610.0,234.3125,236.6065,234.3125,236.5673,9610.0
2024-08-08 10:00:00,241.32,241.32,239.37,239.78,13143.0,236.5771,236.5771,234.6654,235.0673,13143.0
2024-08-08 10:10:00,239.71,240.1,239.44,239.56,11240.0,234.9987,235.381,234.734,234.8517,11240.0
2024-08-08 10:20:00,239.55,239.97,239.07,239.15,9381.0,234.8419,235.2536,234.3713,234.4497,9381.0
2024-08-08 10:30:00,239.17,239.6,239.16,239.53,9231.0,234.4693,234.8909,234.4595,234.8222,9231.0
2024-08-08 10:40:00,239.62,239.7,239.28,239.53,12546.0,234.9105,234.9889,234.5772,234.8222,12546.0
2024-08-08 10:50:00,239.53,239.68,238.95,239.44,10574.0,234.8222,234.9693,234.2536,234.734,10574.0
2024-08-08 11:00:00,239.44,239.52,238.81,239.0,4311.0,234.734,234.8124,234.1164,234.3027,4311.0
2024-08-08 11:10:00,239.03,239.11,238.44,238.89,4789.0,234.3321,234.4105,233.7537,234.1948,4789.0
2024-08-08 11:20:00,238.82,239.25,238.68,239.25,4998.0,234.1262,234.5478,233.989,234.5478,4998.0
2024-08-08 11:30:00,238.94,239.72,238.9,239.72,15787.0,234.2438,235.0085,234.2046,235.0085,15787.0
2024-08-08 11:40:00,239.58,239.91,239.31,239.81,21457.0,234.8713,235.1948,234.6066,235.0967,21457.0
2024-08-08 11:50:00,239.83,239.95,239.43,239.63,11717.0,235.1164,235.234,234.7242,234.9203,11717.0
2024-08-08 12:00:00,239.52,239.59,238.91,238.91,9114.0,234.8124,234.8811,234.2144,234.2144,9114.0
2024-08-08 12:10:00,239.03,239.27,238.72,238.72,3924.0,234.3321,234.5674,234.0282,234.0282,3924.0
2024-08-08 12:20:00,238.6,238.74,238.53,238.69,1883.0,233.9105,234.0478,233.8419,233.9988,1883.0
2024-08-08 12:30:00,238.69,238.69,237.91,237.91,3079.0,233.9988,233.9988,233.2341,233.2341,3079.0
2024-08-08 12:40:00,237.93,238.6,237.86,238.46,6136.0,233.2537,233.9105,233.1851,233.7733,6136.0
2024-08-08 12:50:00,238.6,238.63,238.37,238.48,4693.0,233.9105,233.9399,233.685,233.7929,4693.0
2024-08-08 13:00:00,238.42,238.66,238.17,238.66,3534.0,233.7341,233.9693,233.489,233.9693,3534.0
2024-08-08 13:10:00,238.63,238.64,238.2,238.57,2917.0,233.9399,233.9497,233.5184,233.8811,2917.0
2024-08-08 13:20:00,238.68,239.01,238.6,239.01,2804.0,233.989,234.3125,233.9105,234.3125,2804.0
2024-08-08 13:30:00,239.16,239.2,238.79,238.97,5037.0,234.4595,234.4987,234.0968,234.2733,5037.0
2024-08-08 13:40:00,238.97,239.26,238.87,239.06,1851.0,234.2733,234.5576,234.1752,234.3615,1851.0
2024-08-08 13:50:00,239.06,239.25,238.87,239.06,5965.0,234.3615,234.5478,234.1752,234.3615,5965.0
2024-08-08 14:00:00,239.06,239.79,238.97,239.79,7247.0,234.3615,235.0771,234.2733,235.0771,7247.0
2024-08-08 14:10:00,239.72,239.86,239.35,239.69,5099.0,235.0085,235.1458,234.6458,234.9791,5099.0
2024-08-08 14:20:00,239.7,239.78,239.29,239.45,6184.0,234.9889,235.0673,234.587,234.7438,6184.0
2024-08-08 14:30:00,239.45,239.45,239.16,239.19,5994.0,234.7438,234.7438,234.4595,234.4889,5994.0
2024-08-08 14:40:00,239.18,239.47,239.15,239.32,8401.0,234.4791,234.7634,234.4497,234.6164,8401.0
2024-08-08 14:50:00,239.34,239.44,239.13,239.18,11734.0,234.636,234.734,234.4301,234.4791,11734.0
2024-08-08 15:00:00,239.18,239.25,238.94,239.13,21321.0,234.4791,234.5478,234.2438,234.4301,21321.0
2024-08-08 15:10:00,239.13,239.58,239.07,239.21,9122.0,234.4301,234.8713,234.3713,234.5085,9122.0
2024-08-08 15:20:00,239.19,239.39,239.0,239.26,14310.0,234.4889,234.685,234.3027,234.5576,14310.0
2024-08-08 15:30:00,239.28,239.61,239.06,239.51,7250.0,234.5772,234.9007,234.3615,234.8026,7250.0
2024-08-08 15:40:00,239.59,240.0,239.51,239.77,27785.0,234.8811,235.283,234.8026,235.0575,27785.0
2024-08-08 15:50:00,239.86,239.97,238.99,239.86,68526.0,235.1458,235.2536,234.2929,235.1458,68526.0
2024-08-09 09:30:00,239.47,239.59,238.29,238.29,14438.0,234.7634,234.8811,233.6066,233.6066,14438.0
2024-08-09 09:40:00,238.52,238.82,237.69,237.7,9296.0,233.8321,234.1262,233.0184,233.0282,9296.0
2024-08-09 09:50:00,237.75,239.67,237.75,239.42,35664.0,233.0772,234.9595,233.0772,234.7144,35664.0
2024-08-09 10:00:00,239.48,239.48,238.51,238.62,13613.0,234.7732,234.7732,233.8223,233.9301,13613.0
2024-08-09 10:10:00,238.84,238.84,238.29,238.54,6564.0,234.1458,234.1458,233.6066,233.8517,6564.0
2024-08-09 10:20:00,238.61,239.18,238.57,238.96,13933.0,233.9203,234.4791,233.8811,234.2635,13933.0
2024-08-09 10:30:00,238.87,238.93,238.6,238.63,5003.0,234.1752,234.234,233.9105,233.9399,5003.0
2024-08-09 10:40:00,238.79,238.85,238.17,238.42,5116.0,234.0968,234.1556,233.489,233.7341,5116.0
2024-08-09 10:50:00,238.61,239.21,238.41,239.03,4602.0,233.9203,234.5085,233.7243,234.3321,4602.0
2024-08-09 11:00:00,239.23,239.83,238.95,239.67,17413.0,234.5281,235.1164,234.2536,234.9595,17413.0
2024-08-09 11:10:00,239.75,239.91,239.49,239.52,5471.0,235.0379,235.1948,234.783,234.8124,5471.0
2024-08-09 11:20:00,239.5,239.57,239.34,239.43,7081.0,234.7928,234.8615,234.636,234.7242,7081.0
2024-08-09 11:30:00,239.43,240.5,239.43,240.13,55883.0,234.7242,235.7732,234.7242,235.4105,55883.0
2024-08-09 11:40:00,240.29,240.3,239.79,239.88,5204.0,235.5673,235.5771,235.0771,235.1654,5204.0
2024-08-09 11:50:00,239.91,239.99,239.24,239.56,26399.0,235.1948,235.2732,234.5379,234.8517,26399.0
2024-08-09 12:00:00,239.56,239.63,239.2,239.31,7887.0,234.8517,234.9203,234.4987,234.6066,7887.0
2024-08-09 12:10:00,239.22,239.22,238.82,238.94,4651.0,234.5183,234.5183,234.1262,234.2438,4651.0
2024-08-09 12:20:00,238.88,239.02,238.73,238.74,4329.0,234.185,234.3223,234.038,234.0478,4329.0
2024-08-09 12:30:00,238.71,239.15,238.63,239.06,6183.0,234.0184,234.4497,233.9399,234.3615,6183.0
2024-08-09 12:40:00,239.07,239.17,239.0,239.0,3396.0,234.3713,234.4693,234.3027,234.3027,3396.0
2024-08-09 12:50:00,239.02,239.59,239.0,239.59,6508.0,234.3223,234.8811,234.3027,234.8811,6508.0
2024-08-09 13:00:00,239.56,239.73,239.44,239.72,5331.0,234.8517,235.0183,234.734,235.0085,5331.0
2024-08-09 13:10:00,239.7,240.01,239.7,239.95,29840.0,234.9889,235.2928,234.9889,235.234,29840.0
2024-08-09 13:20:00,240.0,240.24,239.88,240.24,6215.0,235.283,235.5183,235.1654,235.5183,6215.0
2024-08-09 13:30:00,240.38,240.59,240.14,240.59,3545.0,235.6555,235.8614,235.4203,235.8614,3545.0
2024-08-09 13:40:00,240.59,240.74,240.31,240.43,4516.0,235.8614,236.0085,235.5869,235.7046,4516.0
2024-08-09 13:50:00,240.37,240.49,240.21,240.49,4937.0,235.6457,235.7634,235.4889,235.7634,4937.0
2024-08-09 14:00:00,240.52,240.52,240.18,240.26,3956.0,235.7928,235.7928,235.4595,235.5379,3956.0
2024-08-09 14:10:00,240.26,240.34,240.0,240.07,6860.0,235.5379,235.6163,235.283,235.3516,6860.0
2024-08-09 14:20:00,240.07,240.22,240.07,240.18,3778.0,235.3516,235.4987,235.3516,235.4595,3778.0
2024-08-09 14:30:00,240.12,240.25,239.95,240.23,9307.0,235.4007,235.5281,235.234,235.5085,9307.0
2024-08-09 14:40:00,240.21,240.42,240.21,240.38,2501.0,235.4889,235.6948,235.4889,235.6555,2501.0
2024-08-09 14:50:00,240.3,240.49,240.2,240.45,1295.0,235.5771,235.7634,235.4791,235.7242,1295.0
2024-08-09 15:00:00,240.49,240.57,240.31,240.46,3640.0,235.7634,235.8418,235.5869,235.734,3640.0
2024-08-09 15:10:00,240.44,240.66,240.43,240.56,5395.0,235.7144,235.93,235.7046,235.832,5395.0
2024-08-09 15:20:00,240.63,240.92,240.45,240.92,3262.0,235.9006,236.1849,235.7242,236.1849,3262.0
2024-08-09 15:30:00,240.83,240.99,240.5,240.55,15361.0,236.0967,236.2536,235.7732,235.8222,15361.0
2024-08-09 15:40:00,240.57,240.78,240.28,240.73,12468.0,235.8418,236.0477,235.5575,235.9987,12468.0
2024-08-09 15:50:00,240.67,241.53,240.64,241.45,94033.0,235.9398,236.7829,235.9104,236.7045,94033.0
2024-08-12 09:30:00,241.38,241.38,239.63,239.72,9169.0,236.6359,236.6359,234.9203,235.0085,9169.0
2024-08-12 09:40:00,240.06,241.45,239.8,240.45,11524.0,235.3418,236.7045,235.0869,235.7242,11524.0
2024-08-12 09:50:00,240.42,240.42,239.5,239.94,7902.0,235.6948,235.6948,234.7928,235.2242,7902.0
2024-08-12 10:00:00,239.95,240.0,239.35,239.72,11690.0,235.234,235.283,234.6458,235.0085,11690.0
2024-08-12 10:10:00,239.85,240.3,239.72,239.86,11252.0,235.136,235.5771,235.0085,235.1458,11252.0
2024-08-12 10:20:00,239.75,240.11,239.47,240.06,4763.0,235.0379,235.3908,234.7634,235.3418,4763.0
2024-08-12 10:30:00,240.26,240.26,239.89,239.95,2498.0,235.5379,235.5379,235.1752,235.234,2498.0
2024-08-12 10:40:00,240.12,240.74,240.0,240.17,4774.0,235.4007,236.0085,235.283,235.4497,4774.0
2024-08-12 10:50:00,240.09,240.41,240.09,240.39,3073.0,235.3712,235.685,235.3712,235.6653,3073.0
2024-08-12 11:00:00,240.37,240.43,239.9,239.9,3818.0,235.6457,235.7046,235.185,235.185,3818.0
2024-08-12 11:10:00,239.89,239.89,239.29,239.53,8307.0,235.1752,235.1752,234.587,234.8222,8307.0
2024-08-12 11:20:00,239.68,239.68,239.36,239.49,9296.0,234.9693,234.9693,234.6556,234.783,9296.0
2024-08-12 11:30:00,239.49,239.69,238.98,239.13,8498.0,234.783,234.9791,234.2831,234.4301,8498.0
2024-08-12 11:40:00,238.97,239.44,238.94,238.98,4928.0,234.2733,234.734,234.2438,234.2831,4928.0
2024-08-12 11:50:00,239.02,239.46,238.93,239.45,7168.0,234.3223,234.7536,234.234,234.7438,7168.0
2024-08-12 12:00:00,239.55,239.55,239.13,239.13,2919.0,234.8419,234.8419,234.4301,234.4301,2919.0
2024-08-12 12:10:00,239.23,239.89,239.23,239.77,6239.0,234.5281,235.1752,234.5281,235.0575,6239.0
2024-08-12 12:20:00,239.82,240.09,239.75,240.03,3920.0,235.1065,235.3712,235.0379,235.3124,3920.0
2024-08-12 12:30:00,240.08,240.08,239.77,239.81,5137.0,235.3614,235.3614,235.0575,235.0967,5137.0
2024-08-12 12:40:00,239.86,239.97,239.42,239.46,3676.0,235.1458,235.2536,234.7144,234.7536,3676.0
2024-08-12 12:50:00,239.32,239.46,239.09,239.13,5720.0,234.6164,234.7536,234.3909,234.4301,5720.0
2024-08-12 13:00:00,239.05,239.21,238.73,239.0,5693.0,234.3517,234.5085,234.038,234.3027,5693.0
2024-08-12 13:10:00,239.06,239.18,238.93,239.0,5480.0,234.3615,234.4791,234.234,234.3027,5480.0
2024-08-12 13:20:00,239.12,239.32,238.94,239.32,6558.0,234.4203,234.6164,234.2438,234.6164,6558.0
2024-08-12 13:30:00,239.31,239.45,239.22,239.45,2000.0,234.6066,234.7438,234.5183,234.7438,2000.0
2024-08-12 13:40:00,239.47,239.47,238.95,239.0,6458.0,234.7634,234.7634,234.2536,234.3027,6458.0
2024-08-12 13:50:00,238.92,239.02,238.29,238.29,10450.0,234.2242,234.3223,233.6066,233.6066,10450.0
2024-08-12 14:00:00,238.36,238.62,238.25,238.62,7203.0,233.6752,233.9301,233.5674,233.9301,7203.0
2024-08-12 14:10:00,238.69,238.99,238.61,238.99,6802.0,233.9988,234.2929,233.9203,234.2929,6802.0
2024-08-12 14:20:00,238.99,239.15,238.67,238.87,5582.0,234.2929,234.4497,233.9792,234.1752,5582.0
2024-08-12 14:30:00,238.87,239.0,238.73,238.93,6159.0,234.1752,234.3027,234.038,234.234,6159.0
2024-08-12 14:40:00,238.94,239.02,238.87,238.88,2904.0,234.2438,234.3223,234.1752,234.185,2904.0
2024-08-12 14:50:00,238.88,239.3,238.87,239.28,5206.0,234.185,234.5968,234.1752,234.5772,5206.0
2024-08-12 15:00:00,239.16,239.4,239.08,239.25,3900.0,234.4595,234.6948,234.3811,234.5478,3900.0
2024-08-12 15:10:00,239.33,239.37,239.1,239.1,5512.0,234.6262,234.6654,234.4007,234.4007,5512.0
2024-08-12 15:20:00,239.18,239.35,238.98,239.28,6496.0,234.4791,234.6458,234.2831,234.5772,6496.0
2024-08-12 15:30:00,239.27,239.28,238.65,238.75,9323.0,234.5674,234.5772,233.9595,234.0576,9323.0
2024-08-12 15:40:00,238.63,238.98,238.59,238.98,12910.0,233.9399,234.2831,233.9007,234.2831,12910.0
2024-08-12 15:50:00,238.99,239.22,238.66,238.86,71056.0,234.2929,234.5183,233.9693,234.1654,71056.0
2024-08-13 09:30:00,239.19,240.05,239.1,239.83,6991.0,234.4889,235.332,234.4007,235.1164,6991.0
2024-08-13 09:40:00,239.98,240.35,238.82,238.83,6963.0,235.2634,235.6261,234.1262,234.136,6963.0
2024-08-13 09:50:00,239.1,239.22,238.07,238.07,8180.0,234.4007,234.5183,233.3909,233.3909,8180.0
2024-08-13 10:00:00,238.1,238.35,237.47,238.0,8578.0,233.4204,233.6654,232.8027,233.3223,8578.0
2024-08-13 10:10:00,237.82,238.31,237.56,237.85,7882.0,233.1459,233.6262,232.891,233.1753,7882.0
2024-08-13 10:20:00,238.04,238.15,237.88,238.11,6078.0,233.3615,233.4694,233.2047,233.4302,6078.0
2024-08-13 10:30:00,238.03,238.03,237.59,237.99,7341.0,233.3517,233.3517,232.9204,233.3125,7341.0
2024-08-13 10:40:00,238.17,238.38,238.05,238.32,4385.0,233.489,233.6949,233.3713,233.636,4385.0
2024-08-13 10:50:00,238.41,238.67,238.32,238.56,9082.0,233.7243,233.9792,233.636,233.8713,9082.0
2024-08-13 11:00:00,238.46,238.84,238.46,238.8,3041.0,233.7733,234.1458,233.7733,234.1066,3041.0
2024-08-13 11:10:00,238.76,239.26,238.71,238.83,5429.0,234.0674,234.5576,234.0184,234.136,5429.0
2024-08-13 11:20:00,238.84,239.09,238.83,238.96,3167.0,234.1458,234.3909,234.136,234.2635,3167.0
2024-08-13 11:30:00,239.0,239.17,239.0,239.08,2667.0,234.3027,234.4693,234.3027,234.3811,2667.0
2024-08-13 11:40:00,239.1,239.25,239.04,239.07,4085.0,234.4007,234.5478,234.3419,234.3713,4085.0
2024-08-13 11:50:00,238.99,239.35,238.99,239.27,5018.0,234.2929,234.6458,234.2929,234.5674,5018.0
2024-08-13 12:00:00,239.33,239.47,239.15,239.23,3950.0,234.6262,234.7634,234.4497,234.5281,3950.0
2024-08-13 12:10:00,239.28,239.73,239.06,239.73,4219.0,234.5772,235.0183,234.3615,235.0183,4219.0
2024-08-13 12:20:00,239.72,239.89,239.29,239.29,7277.0,235.0085,235.1752,234.587,234.587,7277.0
2024-08-13 12:30:00,239.26,239.43,239.13,239.28,4363.0,234.5576,234.7242,234.4301,234.5772,4363.0
2024-08-13 12:40:00,239.3,239.33,238.98,239.22,6570.0,234.5968,234.6262,234.2831,234.5183,6570.0
2024-08-13 12:50:00,239.34,239.64,239.33,239.64,4744.0,234.636,234.9301,234.6262,234.9301,4744.0
2024-08-13 13:00:00,239.43,239.64,239.27,239.27,2271.0,234.7242,234.9301,234.5674,234.5674,2271.0
2024-08-13 13:10:00,239.35,239.6,239.27,239.6,2636.0,234.6458,234.8909,234.5674,234.8909,2636.0
2024-08-13 13:20:00,239.55,239.67,239.46,239.49,3091.0,234.8419,234.9595,234.7536,234.783,3091.0
2024-08-13 13:30:00,239.54,239.58,239.26,239.55,6147.0,234.8321,234.8713,234.5576,234.8419,6147.0
2024-08-13 13:40:00,239.54,239.8,239.3,239.8,10342.0,234.8321,235.0869,234.5968,235.0869,10342.0
2024-08-13 13:50:00,239.89,240.2,239.89,239.89,6482.0,235.1752,235.4791,235.1752,235.1752,6482.0
2024-08-13 14:00:00,239.99,240.02,239.67,239.67,5232.0,235.2732,235.3026,234.9595,234.9595,5232.0
2024-08-13 14:10:00,239.55,239.86,239.54,239.81,3828.0,234.8419,235.1458,234.8321,235.0967,3828.0
2024-08-13 14:20:00,239.86,239.94,239.64,239.75,5425.0,235.1458,235.2242,234.9301,235.0379,5425.0
2024-08-13 14:30:00,239.75,240.09,239.62,240.06,4857.0,235.0379,235.3712,234.9105,235.3418,4857.0
2024-08-13 14:40:00,240.06,240.13,239.95,240.05,3494.0,235.3418,235.4105,235.234,235.332,3494.0
2024-08-13 14:50:00,240.05,240.05,239.77,239.95,5098.0,235.332,235.332,235.0575,235.234,5098.0
2024-08-13 15:00:00,239.9,240.29,239.9,240.26,6838.0,235.185,235.5673,235.185,235.5379,6838.0
2024-08-13 15:10:00,240.24,240.62,240.16,240.49,13551.0,235.5183,235.8908,235.4399,235.7634,13551.0
2024-08-13 15:20:00,240.49,240.69,240.48,240.49,7002.0,235.7634,235.9595,235.7536,235.7634,7002.0
2024-08-13 15:30:00,240.49,240.49,239.96,240.28,14898.0,235.7634,235.7634,235.2438,235.5575,14898.0
2024-08-13 15:40:00,240.28,240.61,240.21,240.55,18797.0,235.5575,235.881,235.4889,235.8222,18797.0
2024-08-13 15:50:00,240.5,240.71,239.96,240.04,75756.0,235.7732,235.9791,235.2438,235.3222,75756.0
2024-08-14 09:30:00,238.77,239.84,238.77,239.09,17630.0,235.0578,236.1112,235.0578,235.3729,17630.0
2024-08-14 09:40:00,238.97,240.27,238.97,240.07,7751.0,235.2547,236.5345,235.2547,236.3376,7751.0
2024-08-14 09:50:00,240.06,241.1,240.06,240.83,7246.0,236.3278,237.3516,236.3278,237.0858,7246.0
2024-08-14 10:00:00,240.62,240.93,240.45,240.93,9813.0,236.8791,237.1843,236.7117,237.1843,9813.0
2024-08-14 10:10:00,240.95,241.04,240.55,240.69,18671.0,237.204,237.2926,236.8102,236.948,18671.0
2024-08-14 10:20:00,240.57,241.0,240.32,240.84,3863.0,236.8299,237.2532,236.5838,237.0957,3863.0
2024-08-14 10:30:00,240.84,240.91,240.59,240.8,4549.0,237.0957,237.1646,236.8496,237.0563,4549.0
2024-08-14 10:40:00,240.79,240.83,240.43,240.46,3507.0,237.0464,237.0858,236.692,236.7216,3507.0
2024-08-14 10:50:00,240.46,240.73,240.27,240.6,4557.0,236.7216,236.9874,236.5345,236.8594,4557.0
2024-08-14 11:00:00,240.63,240.91,240.21,240.79,3413.0,236.8889,237.1646,236.4755,237.0464,3413.0
2024-08-14 11:10:00,240.81,240.94,240.8,240.89,9273.0,237.0661,237.1941,237.0563,237.1449,9273.0
2024-08-14 11:20:00,240.94,241.16,240.75,241.01,5741.0,237.1941,237.4107,237.0071,237.263,5741.0
2024-08-14 11:30:00,241.0,241.0,240.58,240.63,22783.0,237.2532,237.2532,236.8397,236.8889,22783.0
2024-08-14 11:40:00,240.69,240.86,240.42,240.76,3498.0,236.948,237.1154,236.6822,237.0169,3498.0
2024-08-14 11:50:00,240.86,241.0,240.43,240.43,4264.0,237.1154,237.2532,236.692,236.692,4264.0
2024-08-14 12:00:00,240.32,240.58,240.23,240.38,2100.0,236.5838,236.8397,236.4951,236.6428,2100.0
2024-08-14 12:10:00,240.49,240.71,240.41,240.41,22946.0,236.7511,236.9677,236.6724,236.6724,22946.0
2024-08-14 12:20:00,240.48,240.7,240.46,240.62,3673.0,236.7413,236.9578,236.7216,236.8791,3673.0
2024-08-14 12:30:00,240.85,241.0,240.79,241.0,4843.0,237.1055,237.2532,237.0464,237.2532,4843.0
2024-08-14 12:40:00,241.23,241.27,240.97,241.08,6173.0,237.4796,237.519,237.2236,237.3319,6173.0
2024-08-14 12:50:00,240.97,241.35,240.94,241.11,3830.0,237.2236,237.5977,237.1941,237.3615,3830.0
2024-08-14 13:00:00,241.09,241.18,240.91,241.01,4713.0,237.3418,237.4304,237.1646,237.263,4713.0
2024-08-14 13:10:00,241.06,241.13,240.85,240.97,4278.0,237.3122,237.3812,237.1055,237.2236,4278.0
2024-08-14 13:20:00,240.91,241.1,240.83,240.95,3371.0,237.1646,237.3516,237.0858,237.204,3371.0
2024-08-14 13:30:00,240.93,241.14,240.85,241.08,2349.0,237.1843,237.391,237.1055,237.3319,2349.0
2024-08-14 13:40:00,241.12,241.26,241.03,241.03,4430.0,237.3713,237.5091,237.2827,237.2827,4430.0
2024-08-14 13:50:00,240.97,241.25,240.91,241.24,3486.0,237.2236,237.4993,237.1646,237.4894,3486.0
2024-08-14 14:00:00,241.08,241.08,240.82,240.97,3028.0,237.3319,237.3319,237.076,237.2236,3028.0
2024-08-14 14:10:00,240.98,240.99,240.71,240.79,5945.0,237.2335,237.2433,236.9677,237.0464,5945.0
2024-08-14 14:20:00,240.81,241.26,240.73,241.26,2770.0,237.0661,237.5091,236.9874,237.5091,2770.0
2024-08-14 14:30:00,241.26,241.41,241.02,241.39,4221.0,237.5091,237.6568,237.2729,237.6371,4221.0
2024-08-14 14:40:00,241.42,241.66,241.38,241.51,2106.0,237.6666,237.9029,237.6273,237.7552,2106.0
2024-08-14 14:50:00,241.51,241.94,241.48,241.93,4815.0,237.7552,238.1786,237.7257,238.1687,4815.0
2024-08-14 15:00:00,241.87,242.17,241.85,242.01,8878.0,238.1097,238.405,238.09,238.2475,8878.0
2024-08-14 15:10:00,242.01,242.01,241.62,241.64,3501.0,238.2475,238.2475,237.8635,237.8832,3501.0
2024-08-14 15:20:00,241.7,241.73,241.48,241.69,4535.0,237.9423,237.9718,237.7257,237.9325,4535.0
2024-08-14 15:30:00,241.56,241.63,241.45,241.61,3418.0,237.8045,237.8734,237.6962,237.8537,3418.0
2024-08-14 15:40:00,241.61,241.8,241.61,241.75,7111.0,237.8537,238.0407,237.8537,237.9915,7111.0
2024-08-14 15:50:00,241.81,241.81,241.03,241.1,31638.0,238.0506,238.0506,237.2827,237.3516,31638.0
2024-08-15 09:30:00,242.43,243.52,242.21,242.62,7359.0,238.6609,239.734,238.4444,238.848,7359.0
2024-08-15 09:40:00,242.89,243.56,242.88,243.56,6372.0,239.1138,239.7734,239.1039,239.7734,6372.0
2024-08-15 09:50:00,243.23,243.67,243.14,243.14,5964.0,239.4485,239.8817,239.3599,239.3599,5964.0
2024-08-15 10:00:00,243.13,243.39,242.95,243.12,5076.0,239.3501,239.606,239.1729,239.3402,5076.0
2024-08-15 10:10:00,243.25,243.27,242.49,243.0,6557.0,239.4682,239.4879,238.72,239.2221,6557.0
2024-08-15 10:20:00,243.18,243.67,243.02,243.24,3971.0,239.3993,239.8817,239.2418,239.4584,3971.0
2024-08-15 10:30:00,243.12,243.5,243.11,243.41,2364.0,239.3402,239.7143,239.3304,239.6257,2364.0
2024-08-15 10:40:00,243.51,243.82,243.51,243.71,3008.0,239.7242,240.0293,239.7242,239.921,3008.0
2024-08-15 10:50:00,243.88,244.21,243.78,243.96,3712.0,240.0884,240.4133,239.99,240.1672,3712.0
2024-08-15 11:00:00,243.95,244.32,243.94,244.12,2900.0,240.1573,240.5216,240.1475,240.3247,2900.0
2024-08-15 11:10:00,244.11,244.82,243.92,244.72,6358.0,240.3148,241.0138,240.1278,240.9153,6358.0
2024-08-15 11:20:00,244.72,244.89,244.33,244.33,4646.0,240.9153,241.0827,240.5314,240.5314,4646.0
2024-08-15 11:30:00,244.48,244.81,244.48,244.65,3661.0,240.6791,241.0039,240.6791,240.8464,3661.0
2024-08-15 11:40:00,244.59,244.91,244.55,244.73,9179.0,240.7874,241.1024,240.748,240.9252,9179.0
2024-08-15 11:50:00,244.73,244.73,244.36,244.49,1824.0,240.9252,240.9252,240.5609,240.6889,1824.0
2024-08-15 12:00:00,244.49,244.83,244.38,244.69,3648.0,240.6889,241.0236,240.5806,240.8858,3648.0
2024-08-15 12:10:00,244.64,245.25,244.64,245.25,1540.0,240.8366,241.4371,240.8366,241.4371,1540.0
2024-08-15 12:20:00,245.25,245.26,245.06,245.21,4512.0,241.4371,241.4469,241.2501,241.3977,4512.0
2024-08-15 12:30:00,245.27,245.62,245.23,245.41,4579.0,241.4568,241.8014,241.4174,241.5946,4579.0
2024-08-15 12:40:00,245.44,245.69,245.24,245.69,5916.0,241.6241,241.8703,241.4273,241.8703,5916.0
2024-08-15 12:50:00,245.54,246.12,245.5,246.12,13011.0,241.7226,242.2936,241.6832,242.2936,13011.0
2024-08-15 13:00:00,246.09,246.09,245.53,245.63,7428.0,242.264,242.264,241.7128,241.8112,7428.0
2024-08-15 13:10:00,245.48,245.8,245.41,245.8,2007.0,241.6635,241.9786,241.5946,241.9786,2007.0
2024-08-15 13:20:00,245.74,245.99,245.73,245.73,1814.0,241.9195,242.1656,241.9096,241.9096,1814.0
2024-08-15 13:30:00,245.75,245.92,245.61,245.8,2347.0,241.9293,242.0967,241.7915,241.9786,2347.0
2024-08-15 13:40:00,245.7,245.94,245.6,245.73,7168.0,241.8801,242.1164,241.7817,241.9096,7168.0
2024-08-15 13:50:00,245.84,245.93,245.73,245.89,1054.0,242.0179,242.1065,241.9096,242.0672,1054.0
2024-08-15 14:00:00,245.88,246.09,245.77,245.86,3993.0,242.0573,242.264,241.949,242.0376,3993.0
2024-08-15 14:10:00,245.77,245.99,245.72,245.9,2638.0,241.949,242.1656,241.8998,242.077,2638.0
2024-08-15 14:20:00,245.73,245.85,245.52,245.59,3201.0,241.9096,242.0278,241.7029,241.7718,3201.0
2024-08-15 14:30:00,245.47,245.71,245.42,245.45,2105.0,241.6537,241.89,241.6045,241.634,2105.0
2024-08-15 14:40:00,245.56,245.73,245.43,245.5,4151.0,241.7423,241.9096,241.6143,241.6832,4151.0
2024-08-15 14:50:00,245.37,245.67,245.27,245.55,5652.0,241.5552,241.8506,241.4568,241.7324,5652.0
2024-08-15 15:00:00,245.48,245.48,245.05,245.32,3261.0,241.6635,241.6635,241.2402,241.506,3261.0
2024-08-15 15:10:00,245.19,245.4,245.04,245.16,8177.0,241.378,241.5848,241.2304,241.3485,8177.0
2024-08-15 15:20:00,245.38,245.96,245.16,245.89,12407.0,241.5651,242.1361,241.3485,242.0672,12407.0
2024-08-15 15:30:00,245.83,246.46,245.81,246.34,25036.0,242.0081,242.6283,241.9884,242.5102,25036.0
2024-08-15 15:40:00,246.34,246.51,245.93,246.04,27338.0,242.5102,242.6775,242.1065,242.2148,27338.0
2024-08-15 15:50:00,245.99,246.04,244.64,245.31,74735.0,242.1656,242.2148,240.8366,241.4962,74735.0
2024-08-16 09:30:00,244.59,245.91,244.59,245.17,27190.0,240.7874,242.0868,240.7874,241.3583,27190.0
2024-08-16 09:40:00,245.17,246.48,245.02,246.43,3377.0,241.3583,242.648,241.2107,242.5988,3377.0
2024-08-16 09:50:00,246.44,246.96,245.88,246.79,6869.0,242.6086,243.1205,242.0573,242.9532,6869.0
2024-08-16 10:00:00,246.9,247.15,246.54,246.74,19305.0,243.0615,243.3076,242.707,242.9039,19305.0
2024-08-16 10:10:00,246.7,247.12,246.52,246.55,12117.0,242.8646,243.278,242.6874,242.7169,12117.0
2024-08-16 10:20:00,246.25,246.61,246.2,246.36,4470.0,242.4216,242.776,242.3723,242.5298,4470.0
2024-08-16 10:30:00,246.34,246.34,245.82,245.99,2492.0,242.5102,242.5102,241.9982,242.1656,2492.0
2024-08-16 10:40:00,245.76,246.37,245.75,246.33,2892.0,241.9392,242.5397,241.9293,242.5003,2892.0
2024-08-16 10:50:00,246.53,246.53,245.88,246.45,8894.0,242.6972,242.6972,242.0573,242.6184,8894.0
2024-08-16 11:00:00,246.42,247.01,246.42,246.86,827.0,242.5889,243.1697,242.5889,243.0221,827.0
2024-08-16 11:10:00,246.77,246.98,246.72,246.72,895.0,242.9335,243.1402,242.8842,242.8842,895.0
2024-08-16 11:20:00,246.71,246.73,246.48,246.51,900.0,242.8744,242.8941,242.648,242.6775,900.0
2024-08-16 11:30:00,246.55,246.67,245.7,245.7,3027.0,242.7169,242.835,241.8801,241.8801,3027.0
2024-08-16 11:40:00,245.67,245.83,245.42,245.63,3190.0,241.8506,242.0081,241.6045,241.8112,3190.0
2024-08-16 11:50:00,245.48,245.69,245.18,245.25,4251.0,241.6635,241.8703,241.3682,241.4371,4251.0
2024-08-16 12:00:00,245.37,245.43,245.11,245.11,6118.0,241.5552,241.6143,241.2993,241.2993,6118.0
2024-08-16 12:10:00,245.11,245.48,245.11,245.48,1632.0,241.2993,241.6635,241.2993,241.6635,1632.0
2024-08-16 12:20:00,245.51,245.51,245.23,245.24,893.0,241.6931,241.6931,241.4174,241.4273,893.0
2024-08-16 12:30:00,245.15,245.39,245.15,245.32,2601.0,241.3387,241.5749,241.3387,241.506,2601.0
2024-08-16 12:40:00,245.41,245.6,245.35,245.6,3020.0,241.5946,241.7817,241.5355,241.7817,3020.0
2024-08-16 12:50:00,245.5,245.64,245.46,245.64,2642.0,241.6832,241.821,241.6438,241.821,2642.0
2024-08-16 13:00:00,245.69,245.69,245.54,245.54,2053.0,241.8703,241.8703,241.7226,241.7226,2053.0
2024-08-16 13:10:00,245.59,245.59,245.43,245.55,1842.0,241.7718,241.7718,241.6143,241.7324,1842.0
2024-08-16 13:20:00,245.48,245.55,245.42,245.55,2200.0,241.6635,241.7324,241.6045,241.7324,2200.0
2024-08-16 13:30:00,245.5,245.59,245.47,245.47,1402.0,241.6832,241.7718,241.6537,241.6537,1402.0
2024-08-16 13:40:00,245.55,245.65,245.41,245.47,5584.0,241.7324,241.8309,241.5946,241.6537,5584.0
2024-08-16 13:50:00,245.52,245.69,245.43,245.66,2378.0,241.7029,241.8703,241.6143,241.8407,2378.0
2024-08-16 14:00:00,245.58,245.71,245.42,245.44,1256.0,241.762,241.89,241.6045,241.6241,1256.0
2024-08-16 14:10:00,245.42,245.5,245.3,245.37,5390.0,241.6045,241.6832,241.4863,241.5552,5390.0
2024-08-16 14:20:00,245.45,245.45,245.07,245.4,4775.0,241.634,241.634,241.2599,241.5848,4775.0
2024-08-16 14:30:00,245.46,245.78,245.46,245.78,1360.0,241.6438,241.9589,241.6438,241.9589,1360.0
2024-08-16 14:40:00,245.75,245.82,245.44,245.44,3558.0,241.9293,241.9982,241.6241,241.6241,3558.0
2024-08-16 14:50:00,245.55,245.65,245.45,245.61,3544.0,241.7324,241.8309,241.634,241.7915,3544.0
2024-08-16 15:00:00,245.55,245.74,245.55,245.57,6919.0,241.7324,241.9195,241.7324,241.7521,6919.0
2024-08-16 15:10:00,245.5,245.56,245.23,245.24,8548.0,241.6832,241.7423,241.4174,241.4273,8548.0
2024-08-16 15:20:00,245.15,245.5,245.06,245.37,3721.0,241.3387,241.6832,241.2501,241.5552,3721.0
2024-08-16 15:30:00,245.37,245.53,245.25,245.42,6819.0,241.5552,241.7128,241.4371,241.6045,6819.0
2024-08-16 15:40:00,245.46,245.73,245.37,245.43,6485.0,241.6438,241.9096,241.5552,241.6143,6485.0
2024-08-16 15:50:00,245.5,245.83,245.31,245.56,32112.0,241.6832,242.0081,241.4962,241.7423,32112.0
2024-08-19 09:30:00,246.0,246.11,244.26,245.49,13967.0,242.1754,242.2837,240.4625,241.6734,13967.0
2024-08-19 09:40:00,245.52,245.81,245.32,245.32,13343.0,241.7029,241.9884,241.506,241.506,13343.0
2024-08-19 09:50:00,245.24,245.6,244.48,244.69,6156.0,241.4273,241.7817,240.6791,240.8858,6156.0
2024-08-19 10:00:00,244.59,244.81,243.96,244.01,7713.0,240.7874,241.0039,240.1672,240.2164,7713.0
2024-08-19 10:10:00,243.98,244.17,243.79,244.03,4616.0,240.1868,240.3739,239.9998,240.2361,4616.0
2024-08-19 10:20:00,244.03,244.23,243.81,244.08,6074.0,240.2361,240.433,240.0195,240.2853,6074.0
2024-08-19 10:30:00,244.08,244.38,243.78,243.78,17032.0,240.2853,240.5806,239.99,239.99,17032.0
2024-08-19 10:40:00,243.7,243.7,243.43,243.48,2792.0,239.9112,239.9112,239.6454,239.6946,2792.0
2024-08-19 10:50:00,243.44,243.65,243.11,243.33,8970.0,239.6552,239.862,239.3304,239.547,8970.0
2024-08-19 11:00:00,243.32,243.48,243.23,243.34,5693.0,239.5371,239.6946,239.4485,239.5568,5693.0
2024-08-19 11:10:00,243.25,243.68,243.19,243.67,8558.0,239.4682,239.8915,239.4091,239.8817,8558.0
2024-08-19 11:20:00,243.67,243.67,243.28,243.4,4138.0,239.8817,239.8817,239.4977,239.6159,4138.0
2024-08-19 11:30:00,243.4,244.05,243.4,244.0,7927.0,239.6159,240.2558,239.6159,240.2065,7927.0
2024-08-19 11:40:00,244.1,244.1,243.63,243.81,7206.0,240.305,240.305,239.8423,240.0195,7206.0
2024-08-19 11:50:00,243.95,243.98,243.68,243.68,1513.0,240.1573,240.1868,239.8915,239.8915,1513.0
2024-08-19 12:00:00,243.79,243.98,243.58,243.75,3110.0,239.9998,240.1868,239.7931,239.9604,3110.0
2024-08-19 12:10:00,243.63,243.94,243.63,243.78,3774.0,239.8423,240.1475,239.8423,239.99,3774.0
2024-08-19 12:20:00,243.79,243.96,243.78,243.96,3075.0,239.9998,240.1672,239.99,240.1672,3075.0
2024-08-19 12:30:00,243.96,243.96,243.79,243.84,2570.0,240.1672,240.1672,239.9998,240.049,2570.0
2024-08-19 12:40:00,243.87,243.87,243.53,243.84,4958.0,240.0786,240.0786,239.7438,240.049,4958.0
2024-08-19 12:50:00,243.82,243.92,243.57,243.81,6580.0,240.0293,240.1278,239.7832,240.0195,6580.0
2024-08-19 13:00:00,243.73,243.76,243.35,243.35,4303.0,239.9407,239.9703,239.5666,239.5666,4303.0
2024-08-19 13:10:00,243.35,243.53,243.31,243.31,1581.0,239.5666,239.7438,239.5273,239.5273,1581.0
2024-08-19 13:20:00,243.3,243.37,242.9,243.12,3997.0,239.5174,239.5863,239.1236,239.3402,3997.0
2024-08-19 13:30:00,243.03,243.08,242.92,242.95,4558.0,239.2516,239.3008,239.1433,239.1729,4558.0
2024-08-19 13:40:00,242.95,242.97,242.61,242.94,7412.0,239.1729,239.1926,238.8381,239.163,7412.0
2024-08-19 13:50:00,242.92,242.94,242.76,242.84,4444.0,239.1433,239.163,238.9858,239.0646,4444.0
2024-08-19 14:00:00,242.75,242.76,242.27,242.33,4227.0,238.976,238.9858,238.5034,238.5625,4227.0
2024-08-19 14:10:00,242.22,242.22,241.91,242.03,5437.0,238.4542,238.4542,238.149,238.2672,5437.0
2024-08-19 14:20:00,242.07,242.53,242.07,242.53,6878.0,238.3065,238.7594,238.3065,238.7594,6878.0
2024-08-19 14:30:00,242.58,242.71,242.46,242.71,3443.0,238.8086,238.9366,238.6905,238.9366,3443.0
2024-08-19 14:40:00,242.68,243.03,242.67,242.89,4690.0,238.9071,239.2516,238.8972,239.1138,4690.0
2024-08-19 14:50:00,242.85,242.93,242.74,242.82,4109.0,239.0744,239.1532,238.9661,239.0449,4109.0
2024-08-19 15:00:00,242.82,242.82,242.47,242.64,6587.0,239.0449,239.0449,238.7003,238.8677,6587.0
2024-08-19 15:10:00,242.68,242.9,242.62,242.77,6269.0,238.9071,239.1236,238.848,238.9957,6269.0
2024-08-19 15:20:00,242.88,242.88,242.54,242.78,5039.0,239.1039,239.1039,238.7692,239.0055,5039.0
2024-08-19 15:30:00,242.64,242.69,242.43,242.55,14392.0,238.8677,238.9169,238.6609,238.7791,14392.0
2024-08-19 15:40:00,242.56,242.88,242.4,242.75,14070.0,238.7889,239.1039,238.6314,238.976,14070.0
2024-08-19 15:50:00,242.76,242.99,242.15,242.97,73607.0,238.9858,239.2122,238.3853,239.1926,73607.0
2024-08-20 09:30:00,242.6,243.12,242.5,242.99,21080.0,238.8283,239.3402,238.7299,239.2122,21080.0
2024-08-20 09:40:00,243.15,243.2,242.65,242.99,4766.0,239.3698,239.419,238.8775,239.2122,4766.0
2024-08-20 09:50:00,242.97,243.16,242.76,242.95,5624.0,239.1926,239.3796,238.9858,239.1729,5624.0
2024-08-20 10:00:00,243.15,243.43,242.42,242.71,36725.0,239.3698,239.6454,238.6511,238.9366,36725.0
2024-08-20 10:10:00,242.71,242.97,242.5,242.7,13395.0,238.9366,239.1926,238.7299,238.9267,13395.0
2024-08-20 10:20:00,242.68,242.93,242.59,242.7,10766.0,238.9071,239.1532,238.8185,238.9267,10766.0
2024-08-20 10:30:00,242.69,243.13,242.68,243.08,28710.0,238.9169,239.3501,238.9071,239.3008,28710.0
2024-08-20 10:40:00,243.09,243.38,242.81,243.0,109525.0,239.3107,239.5962,239.035,239.2221,109525.0
2024-08-20 10:50:00,243.0,243.99,242.98,243.84,32057.0,239.2221,240.1967,239.2024,240.049,32057.0
2024-08-20 11:00:00,243.73,244.29,243.63,244.1,5755.0,239.9407,240.492,239.8423,240.305,5755.0
2024-08-20 11:10:00,244.1,244.2,243.93,244.09,11987.0,240.305,240.4034,240.1376,240.2951,11987.0
2024-08-20 11:20:00,244.21,244.41,243.96,244.28,19429.0,240.4133,240.6102,240.1672,240.4822,19429.0
2024-08-20 11:30:00,244.26,244.7,244.23,244.6,4876.0,240.4625,240.8957,240.433,240.7972,4876.0
2024-08-20 11:40:00,244.61,245.28,244.6,245.15,8309.0,240.8071,241.4666,240.7972,241.3387,8309.0
2024-08-20 11:50:00,245.24,245.77,245.24,245.61,16330.0,241.4273,241.949,241.4273,241.7915,16330.0
2024-08-20 12:00:00,245.65,245.65,245.27,245.35,14495.0,241.8309,241.8309,241.4568,241.5355,14495.0
2024-08-20 12:10:00,245.38,245.41,244.7,244.8,3383.0,241.5651,241.5946,240.8957,240.9941,3383.0
2024-08-20 12:20:00,244.81,245.0,244.66,244.75,10270.0,241.0039,241.191,240.8563,240.9449,10270.0
2024-08-20 12:30:00,244.99,244.99,244.67,244.75,6902.0,241.1811,241.1811,240.8661,240.9449,6902.0
2024-08-20 12:40:00,244.72,244.92,244.7,244.78,2957.0,240.9153,241.1122,240.8957,240.9744,2957.0
2024-08-20 12:50:00,244.89,244.89,244.27,244.27,8163.0,241.0827,241.0827,240.4723,240.4723,8163.0
2024-08-20 13:00:00,244.28,244.66,244.14,244.56,34414.0,240.4822,240.8563,240.3444,240.7578,34414.0
2024-08-20 13:10:00,244.63,244.72,244.48,244.61,6906.0,240.8267,240.9153,240.6791,240.8071,6906.0
2024-08-20 13:20:00,244.61,244.72,244.51,244.62,5300.0,240.8071,240.9153,240.7086,240.8169,5300.0
2024-08-20 13:30:00,244.62,244.72,244.32,244.32,6171.0,240.8169,240.9153,240.5216,240.5216,6171.0
2024-08-20 13:40:00,244.37,244.4,243.65,243.66,3630.0,240.5708,240.6003,239.862,239.8718,3630.0
2024-08-20 13:50:00,243.74,243.98,243.58,243.63,2647.0,239.9506,240.1868,239.7931,239.8423,2647.0
2024-08-20 14:00:00,243.58,243.86,243.58,243.75,4760.0,239.7931,240.0687,239.7931,239.9604,4760.0
2024-08-20 14:10:00,243.75,243.88,243.6,243.85,5114.0,239.9604,240.0884,239.8128,240.0589,5114.0
2024-08-20 14:20:00,243.76,243.85,243.61,243.61,3517.0,239.9703,240.0589,239.8226,239.8226,3517.0
2024-08-20 14:30:00,243.59,243.77,243.49,243.65,7162.0,239.8029,239.9801,239.7045,239.862,7162.0
2024-08-20 14:40:00,243.63,243.73,243.53,243.62,6032.0,239.8423,239.9407,239.7438,239.8324,6032.0
2024-08-20 14:50:00,243.53,243.68,243.3,243.59,10918.0,239.7438,239.8915,239.5174,239.8029,10918.0
2024-08-20 15:00:00,243.6,243.91,243.6,243.91,10638.0,239.8128,240.1179,239.8128,240.1179,10638.0
2024-08-20 15:10:00,243.89,243.92,243.26,243.26,13333.0,240.0982,240.1278,239.478,239.478,13333.0
2024-08-20 15:20:00,243.33,243.33,243.01,243.26,8731.0,239.547,239.547,239.2319,239.478,8731.0
2024-08-20 15:30:00,243.26,243.32,242.93,242.94,5722.0,239.478,239.5371,239.1532,239.163,5722.0
2024-08-20 15:40:00,242.96,243.05,242.63,242.83,12072.0,239.1827,239.2713,238.8578,239.0547,12072.0
2024-08-20 15:50:00,242.83,243.21,242.51,242.91,98454.0,239.0547,239.4288,238.7397,239.1335,98454.0
2024-08-21 09:30:00,244.03,245.0,243.48,244.14,15008.0,240.2361,241.191,239.6946,240.3444,15008.0
2024-08-21 09:40:00,244.21,244.81,243.87,244.29,13396.0,240.4133,241.0039,240.0786,240.492,13396.0
2024-08-21 09:50:00,244.28,244.92,244.07,244.67,30318.0,240.4822,241.1122,240.2754,240.8661,30318.0
2024-08-21 10:00:00,244.39,244.61,243.03,243.35,3453.0,240.5905,240.8071,239.2516,239.5666,3453.0
2024-08-21 10:10:00,243.45,243.9,243.44,243.9,3156.0,239.6651,240.1081,239.6552,240.1081,3156.0
2024-08-21 10:20:00,243.9,244.59,243.88,244.59,12809.0,240.1081,240.7874,240.0884,240.7874,12809.0
2024-08-21 10:30:00,244.24,244.5,244.05,244.06,3757.0,240.4428,240.6988,240.2558,240.2656,3757.0
2024-08-21 10:40:00,244.06,244.35,243.51,243.53,8305.0,240.2656,240.5511,239.7242,239.7438,8305.0
2024-08-21 10:50:00,243.54,244.0,243.48,243.67,2101.0,239.7537,240.2065,239.6946,239.8817,2101.0
2024-08-21 11:00:00,243.49,243.88,243.47,243.79,3853.0,239.7045,240.0884,239.6848,239.9998,3853.0
2024-08-21 11:10:00,243.71,243.92,243.63,243.92,1207.0,239.921,240.1278,239.8423,240.1278,1207.0
2024-08-21 11:20:00,243.65,243.92,243.65,243.76,3710.0,239.862,240.1278,239.862,239.9703,3710.0
2024-08-21 11:30:00,243.77,243.93,243.67,243.7,4567.0,239.9801,240.1376,239.8817,239.9112,4567.0
2024-08-21 11:40:00,243.94,244.16,243.55,243.72,4752.0,240.1475,240.364,239.7635,239.9309,4752.0
2024-08-21 11:50:00,243.56,243.72,243.37,243.5,1502.0,239.7734,239.9309,239.5863,239.7143,1502.0
2024-08-21 12:00:00,243.5,243.52,243.25,243.36,2648.0,239.7143,239.734,239.4682,239.5765,2648.0
2024-08-21 12:10:00,243.34,243.49,243.29,243.31,2168.0,239.5568,239.7045,239.5076,239.5273,2168.0
2024-08-21 12:20:00,243.29,243.58,243.29,243.46,5021.0,239.5076,239.7931,239.5076,239.6749,5021.0
2024-08-21 12:30:00,243.46,243.89,243.46,243.7,2104.0,239.6749,240.0982,239.6749,239.9112,2104.0
2024-08-21 12:40:00,243.9,243.91,243.62,243.66,1813.0,240.1081,240.1179,239.8324,239.8718,1813.0
2024-08-21 12:50:00,243.67,243.82,243.65,243.7,2024.0,239.8817,240.0293,239.862,239.9112,2024.0
2024-08-21 13:00:00,243.81,243.82,243.58,243.58,2981.0,240.0195,240.0293,239.7931,239.7931,2981.0
2024-08-21 13:10:00,243.57,243.79,243.41,243.56,3382.0,239.7832,239.9998,239.6257,239.7734,3382.0
2024-08-21 13:20:00,243.41,243.6,243.33,243.35,3130.0,239.6257,239.8128,239.547,239.5666,3130.0
2024-08-21 13:30:00,243.37,243.47,243.22,243.23,2846.0,239.5863,239.6848,239.4387,239.4485,2846.0
2024-08-21 13:40:00,243.22,243.35,243.05,243.06,2941.0,239.4387,239.5666,239.2713,239.2812,2941.0
2024-08-21 13:50:00,243.21,243.21,242.8,242.86,3879.0,239.4288,239.4288,239.0252,239.0843,3879.0
2024-08-21 14:00:00,242.86,243.32,242.85,243.17,6903.0,239.0843,239.5371,239.0744,239.3894,6903.0
2024-08-21 14:10:00,243.19,243.2,243.06,243.07,1240.0,239.4091,239.419,239.2812,239.291,1240.0
2024-08-21 14:20:00,243.28,243.36,243.1,243.36,4927.0,239.4977,239.5765,239.3205,239.5765,4927.0
2024-08-21 14:30:00,243.37,243.5,243.25,243.25,3727.0,239.5863,239.7143,239.4682,239.4682,3727.0
2024-08-21 14:40:00,243.26,243.36,243.15,243.22,2180.0,239.478,239.5765,239.3698,239.4387,2180.0
2024-08-21 14:50:00,243.29,243.71,243.29,243.71,18335.0,239.5076,239.921,239.5076,239.921,18335.0
2024-08-21 15:00:00,243.71,244.2,243.7,244.11,3358.0,239.921,240.4034,239.9112,240.3148,3358.0
2024-08-21 15:10:00,244.21,244.27,243.95,244.1,4190.0,240.4133,240.4723,240.1573,240.305,4190.0
2024-08-21 15:20:00,244.01,244.01,243.44,243.99,21125.0,240.2164,240.2164,239.6552,240.1967,21125.0
2024-08-21 15:30:00,243.83,244.13,243.63,244.13,14670.0,240.0392,240.3345,239.8423,240.3345,14670.0
2024-08-21 15:40:00,244.16,244.18,243.69,243.88,11604.0,240.364,240.3837,239.9014,240.0884,11604.0
2024-08-21 15:50:00,244.0,244.78,243.58,244.66,66195.0,240.2065,240.9744,239.7931,240.8563,66195.0
2024-08-22 09:30:00,245.61,245.61,243.09,244.73,10339.0,241.7915,241.7915,239.3107,240.9252,10339.0
2024-08-22 09:40:00,244.73,244.76,244.0,244.51,14054.0,240.9252,240.9547,240.2065,240.7086,14054.0
2024-08-22 09:50:00,244.56,244.86,243.92,244.38,22259.0,240.7578,241.0532,240.1278,240.5806,22259.0
2024-08-22 10:00:00,244.48,245.14,244.47,244.92,5142.0,240.6791,241.3288,240.6692,241.1122,5142.0
2024-08-22 10:10:00,245.02,245.16,244.62,244.86,6868.0,241.2107,241.3485,240.8169,241.0532,6868.0
2024-08-22 10:20:00,244.72,245.0,244.66,245.0,4457.0,240.9153,241.191,240.8563,241.191,4457.0
2024-08-22 10:30:00,244.89,245.18,244.85,245.05,2846.0,241.0827,241.3682,241.0433,241.2402,2846.0
2024-08-22 10:40:00,244.95,245.18,244.68,244.91,3608.0,241.1418,241.3682,240.876,241.1024,3608.0
2024-08-22 10:50:00,245.16,245.37,245.04,245.16,12914.0,241.3485,241.5552,241.2304,241.3485,12914.0
2024-08-22 11:00:00,245.18,245.22,244.82,244.82,2900.0,241.3682,241.4076,241.0138,241.0138,2900.0
2024-08-22 11:10:00,244.9,244.95,244.39,244.41,19697.0,241.0925,241.1418,240.5905,240.6102,19697.0
2024-08-22 11:20:00,244.41,244.69,244.07,244.6,3869.0,240.6102,240.8858,240.2754,240.7972,3869.0
2024-08-22 11:30:00,244.6,244.8,244.59,244.73,3577.0,240.7972,240.9941,240.7874,240.9252,3577.0
2024-08-22 11:40:00,244.74,244.92,244.51,244.73,11063.0,240.935,241.1122,240.7086,240.9252,11063.0
2024-08-22 11:50:00,244.72,244.79,244.51,244.64,8758.0,240.9153,240.9843,240.7086,240.8366,8758.0
2024-08-22 12:00:00,244.71,244.82,244.32,244.33,5242.0,240.9055,241.0138,240.5216,240.5314,5242.0
2024-08-22 12:10:00,244.48,244.48,244.11,244.23,1775.0,240.6791,240.6791,240.3148,240.433,1775.0
2024-08-22 12:20:00,244.36,244.36,244.11,244.11,1727.0,240.5609,240.5609,240.3148,240.3148,1727.0
2024-08-22 12:30:00,244.31,244.57,244.19,244.24,2100.0,240.5117,240.7677,240.3936,240.4428,2100.0
2024-08-22 12:40:00,244.22,244.3,243.85,243.85,4696.0,240.4231,240.5019,240.0589,240.0589,4696.0
2024-08-22 12:50:00,243.85,244.0,243.65,243.66,2680.0,240.0589,240.2065,239.862,239.8718,2680.0
2024-08-22 13:00:00,243.71,243.71,243.42,243.65,5455.0,239.921,239.921,239.6356,239.862,5455.0
2024-08-22 13:10:00,243.77,243.77,243.55,243.72,1685.0,239.9801,239.9801,239.7635,239.9309,1685.0
2024-08-22 13:20:00,243.72,243.74,243.46,243.51,6197.0,239.9309,239.9506,239.6749,239.7242,6197.0
2024-08-22 13:30:00,243.58,243.81,243.26,243.74,6475.0,239.7931,240.0195,239.478,239.9506,6475.0
2024-08-22 13:40:00,243.66,243.99,243.64,243.92,3634.0,239.8718,240.1967,239.8521,240.1278,3634.0
2024-08-22 13:50:00,243.92,243.92,242.86,242.98,6449.0,240.1278,240.1278,239.0843,239.2024,6449.0
2024-08-22 14:00:00,242.91,243.28,242.91,243.27,5865.0,239.1335,239.4977,239.1335,239.4879,5865.0
2024-08-22 14:10:00,243.15,243.46,243.15,243.46,4574.0,239.3698,239.6749,239.3698,239.6749,4574.0
2024-08-22 14:20:00,243.46,243.72,243.4,243.68,3186.0,239.6749,239.9309,239.6159,239.8915,3186.0
2024-08-22 14:30:00,243.6,243.75,243.53,243.73,4491.0,239.8128,239.9604,239.7438,239.9407,4491.0
2024-08-22 14:40:00,243.66,243.73,243.54,243.61,3643.0,239.8718,239.9407,239.7537,239.8226,3643.0
2024-08-22 14:50:00,243.62,243.67,243.23,243.24,7545.0,239.8324,239.8817,239.4485,239.4584,7545.0
2024-08-22 15:00:00,243.17,243.36,243.13,243.35,3043.0,239.3894,239.5765,239.3501,239.5666,3043.0
2024-08-22 15:10:00,243.39,243.68,243.38,243.64,5902.0,239.606,239.8915,239.5962,239.8521,5902.0
2024-08-22 15:20:00,243.73,243.73,243.44,243.57,5463.0,239.9407,239.9407,239.6552,239.7832,5463.0
2024-08-22 15:30:00,243.69,244.05,243.68,243.87,14218.0,239.9014,240.2558,239.8915,240.0786,14218.0
2024-08-22 15:40:00,243.87,244.21,243.71,244.08,9426.0,240.0786,240.4133,239.921,240.2853,9426.0
2024-08-22 15:50:00,244.26,244.29,243.43,243.91,50609.0,240.4625,240.492,239.6454,240.1179,50609.0
2024-08-23 09:30:00,244.82,245.33,244.56,244.56,12402.0,241.0138,241.5159,240.7578,240.7578,12402.0
2024-08-23 09:40:00,244.53,245.09,244.29,244.6,4125.0,240.7283,241.2796,240.492,240.7972,4125.0
2024-08-23 09:50:00,244.64,244.94,244.43,244.72,3332.0,240.8366,241.1319,240.6299,240.9153,3332.0
2024-08-23 10:00:00,244.71,245.34,244.71,245.25,8240.0,240.9055,241.5257,240.9055,241.4371,8240.0
2024-08-23 10:10:00,245.28,245.77,245.02,245.08,6403.0,241.4666,241.949,241.2107,241.2697,6403.0
2024-08-23 10:20:00,245.13,245.5,244.95,245.47,3276.0,241.319,241.6832,241.1418,241.6537,3276.0
2024-08-23 10:30:00,245.4,245.4,244.61,244.77,3140.0,241.5848,241.5848,240.8071,240.9646,3140.0
2024-08-23 10:40:00,244.92,245.03,244.7,244.77,3466.0,241.1122,241.2205,240.8957,240.9646,3466.0
2024-08-23 10:50:00,244.73,244.88,244.47,244.88,3196.0,240.9252,241.0729,240.6692,241.0729,3196.0
2024-08-23 11:00:00,244.87,245.05,244.79,244.89,3984.0,241.063,241.2402,240.9843,241.0827,3984.0
2024-08-23 11:10:00,244.89,245.18,244.75,245.06,4395.0,241.0827,241.3682,240.9449,241.2501,4395.0
2024-08-23 11:20:00,245.01,245.22,244.86,244.97,10709.0,241.2008,241.4076,241.0532,241.1615,10709.0
2024-08-23 11:30:00,244.95,245.49,244.95,245.49,4545.0,241.1418,241.6734,241.1418,241.6734,4545.0
2024-08-23 11:40:00,245.49,245.66,245.18,245.39,4636.0,241.6734,241.8407,241.3682,241.5749,4636.0
2024-08-23 11:50:00,245.4,245.45,245.21,245.29,2190.0,241.5848,241.634,241.3977,241.4765,2190.0
2024-08-23 12:00:00,245.29,245.29,244.92,244.98,3133.0,241.4765,241.4765,241.1122,241.1713,3133.0
2024-08-23 12:10:00,245.06,245.28,244.87,245.11,4073.0,241.2501,241.4666,241.063,241.2993,4073.0
2024-08-23 12:20:00,245.11,245.12,244.66,244.92,4053.0,241.2993,241.3091,240.8563,241.1122,4053.0
2024-08-23 12:30:00,245.0,245.28,244.86,245.28,3090.0,241.191,241.4666,241.0532,241.4666,3090.0
2024-08-23 12:40:00,245.27,245.27,244.86,245.19,2204.0,241.4568,241.4568,241.0532,241.378,2204.0
2024-08-23 12:50:00,245.2,245.45,245.05,245.23,4700.0,241.3879,241.634,241.2402,241.4174,4700.0
2024-08-23 13:00:00,245.08,245.37,245.05,245.23,3469.0,241.2697,241.5552,241.2402,241.4174,3469.0
2024-08-23 13:10:00,245.23,245.35,245.1,245.25,2248.0,241.4174,241.5355,241.2894,241.4371,2248.0
2024-08-23 13:20:00,245.4,245.44,245.23,245.39,2154.0,241.5848,241.6241,241.4174,241.5749,2154.0
2024-08-23 13:30:00,245.41,245.51,245.32,245.39,3193.0,241.5946,241.6931,241.506,241.5749,3193.0
2024-08-23 13:40:00,245.33,245.52,245.18,245.48,7772.0,241.5159,241.7029,241.3682,241.6635,7772.0
2024-08-23 13:50:00,245.49,245.69,245.42,245.55,7722.0,241.6734,241.8703,241.6045,241.7324,7722.0
2024-08-23 14:00:00,245.5,245.61,245.38,245.56,19449.0,241.6832,241.7915,241.5651,241.7423,19449.0
2024-08-23 14:10:00,245.56,245.59,245.46,245.5,3194.0,241.7423,241.7718,241.6438,241.6832,3194.0
2024-08-23 14:20:00,245.56,245.65,245.41,245.56,8956.0,241.7423,241.8309,241.5946,241.7423,8956.0
2024-08-23 14:30:00,245.56,245.56,245.25,245.33,4140.0,241.7423,241.7423,241.4371,241.5159,4140.0
2024-08-23 14:40:00,245.34,245.4,245.18,245.23,4123.0,241.5257,241.5848,241.3682,241.4174,4123.0
2024-08-23 14:50:00,245.18,245.27,245.06,245.21,3906.0,241.3682,241.4568,241.2501,241.3977,3906.0
2024-08-23 15:00:00,245.23,245.31,245.13,245.28,4438.0,241.4174,241.4962,241.319,241.4666,4438.0
2024-08-23 15:10:00,245.24,245.4,245.18,245.32,5595.0,241.4273,241.5848,241.3682,241.506,5595.0
2024-08-23 15:20:00,245.28,245.51,245.28,245.39,5888.0,241.4666,241.6931,241.4666,241.5749,5888.0
2024-08-23 15:30:00,245.33,245.46,245.11,245.12,6094.0,241.5159,241.6438,241.2993,241.3091,6094.0
2024-08-23 15:40:00,245.09,245.14,244.87,244.88,9169.0,241.2796,241.3288,241.063,241.0729,9169.0
2024-08-23 15:50:00,244.99,245.33,244.45,245.21,45810.0,241.1811,241.5159,240.6495,241.3977,45810.0
2024-08-26 09:30:00,244.26,245.0,244.05,244.07,21613.0,240.4625,241.191,240.2558,240.2754,21613.0
2024-08-26 09:40:00,244.28,244.81,244.17,244.81,6490.0,240.4822,241.0039,240.3739,241.0039,6490.0
2024-08-26 09:50:00,244.71,245.0,244.48,244.83,5083.0,240.9055,241.191,240.6791,241.0236,5083.0
2024-08-26 10:00:00,244.89,244.89,244.42,244.79,5912.0,241.0827,241.0827,240.62,240.9843,5912.0
2024-08-26 10:10:00,244.79,245.0,244.7,244.97,8300.0,240.9843,241.191,240.8957,241.1615,8300.0
2024-08-26 10:20:00,244.97,244.98,244.6,244.94,6900.0,241.1615,241.1713,240.7972,241.1319,6900.0
2024-08-26 10:30:00,244.87,245.68,244.87,245.53,20453.0,241.063,241.8604,241.063,241.7128,20453.0
2024-08-26 10:40:00,245.56,245.59,244.69,244.69,10240.0,241.7423,241.7718,240.8858,240.8858,10240.0
2024-08-26 10:50:00,244.79,245.01,244.23,244.24,4034.0,240.9843,241.2008,240.433,240.4428,4034.0
2024-08-26 11:00:00,244.25,244.32,243.91,244.09,4749.0,240.4527,240.5216,240.1179,240.2951,4749.0
2024-08-26 11:10:00,244.17,244.64,244.17,244.63,3511.0,240.3739,240.8366,240.3739,240.8267,3511.0
2024-08-26 11:20:00,244.64,244.64,244.03,244.05,6461.0,240.8366,240.8366,240.2361,240.2558,6461.0
2024-08-26 11:30:00,244.15,244.45,244.02,244.21,12040.0,240.3542,240.6495,240.2262,240.4133,12040.0
2024-08-26 11:40:00,244.2,244.23,243.9,243.91,17669.0,240.4034,240.433,240.1081,240.1179,17669.0
2024-08-26 11:50:00,243.83,244.02,243.55,243.68,8446.0,240.0392,240.2262,239.7635,239.8915,8446.0
2024-08-26 12:00:00,243.64,244.45,243.6,244.41,12321.0,239.8521,240.6495,239.8128,240.6102,12321.0
2024-08-26 12:10:00,244.29,244.33,243.97,244.03,5115.0,240.492,240.5314,240.177,240.2361,5115.0
2024-08-26 12:20:00,244.13,244.26,243.93,244.07,7692.0,240.3345,240.4625,240.1376,240.2754,7692.0
2024-08-26 12:30:00,244.06,244.14,243.76,244.06,5436.0,240.2656,240.3444,239.9703,240.2656,5436.0
2024-08-26 12:40:00,244.06,244.07,243.76,243.78,5814.0,240.2656,240.2754,239.9703,239.99,5814.0
2024-08-26 12:50:00,243.81,243.94,243.71,243.87,7858.0,240.0195,240.1475,239.921,240.0786,7858.0
2024-08-26 13:00:00,243.87,244.04,243.87,243.96,4268.0,240.0786,240.2459,240.0786,240.1672,4268.0
2024-08-26 13:10:00,243.93,244.18,243.93,244.05,4757.0,240.1376,240.3837,240.1376,240.2558,4757.0
2024-08-26 13:20:00,244.05,244.11,243.91,244.02,6757.0,240.2558,240.3148,240.1179,240.2262,6757.0
2024-08-26 13:30:00,244.02,244.1,243.88,243.9,6676.0,240.2262,240.305,240.0884,240.1081,6676.0
2024-08-26 13:40:00,243.82,243.91,243.24,243.4,12212.0,240.0293,240.1179,239.4584,239.6159,12212.0
2024-08-26 13:50:00,243.47,243.47,243.2,243.22,6386.0,239.6848,239.6848,239.419,239.4387,6386.0
2024-08-26 14:00:00,243.3,243.3,242.94,242.98,11790.0,239.5174,239.5174,239.163,239.2024,11790.0
2024-08-26 14:10:00,243.0,243.06,242.8,242.97,6075.0,239.2221,239.2812,239.0252,239.1926,6075.0
2024-08-26 14:20:00,243.0,243.06,242.87,243.0,6431.0,239.2221,239.2812,239.0941,239.2221,6431.0
2024-08-26 14:30:00,243.03,243.17,242.9,243.09,5334.0,239.2516,239.3894,239.1236,239.3107,5334.0
2024-08-26 14:40:00,243.05,243.1,242.93,243.1,7711.0,239.2713,239.3205,239.1532,239.3205,7711.0
2024-08-26 14:50:00,243.06,243.15,242.98,243.03,4799.0,239.2812,239.3698,239.2024,239.2516,4799.0
2024-08-26 15:00:00,243.01,243.11,242.56,242.59,14962.0,239.2319,239.3304,238.7889,238.8185,14962.0
2024-08-26 15:10:00,242.59,242.65,242.43,242.6,9505.0,238.8185,238.8775,238.6609,238.8283,9505.0
2024-08-26 15:20:00,242.62,242.69,242.47,242.54,4074.0,238.848,238.9169,238.7003,238.7692,4074.0
2024-08-26 15:30:00,242.5,242.78,242.48,242.65,5909.0,238.7299,239.0055,238.7102,238.8775,5909.0
2024-08-26 15:40:00,242.58,243.83,242.46,243.65,16534.0,238.8086,240.0392,238.6905,239.862,16534.0
2024-08-26 15:50:00,243.57,243.88,242.91,243.19,76990.0,239.7832,240.0884,239.1335,239.4091,76990.0
2024-08-27 09:30:00,243.15,243.8,242.52,242.68,10982.0,239.3698,240.0096,238.7495,238.9071,10982.0
2024-08-27 09:40:00,243.36,244.23,243.35,243.69,10601.0,239.5765,240.433,239.5666,239.9014,10601.0
2024-08-27 09:50:00,243.69,243.7,243.19,243.36,7044.0,239.9014,239.9112,239.4091,239.5765,7044.0
2024-08-27 10:00:00,243.5,243.88,243.2,243.3,5100.0,239.7143,240.0884,239.419,239.5174,5100.0
2024-08-27 10:10:00,243.22,243.22,242.28,242.85,5956.0,239.4387,239.4387,238.5133,239.0744,5956.0
2024-08-27 10:20:00,242.9,242.94,242.35,242.63,3933.0,239.1236,239.163,238.5822,238.8578,3933.0
2024-08-27 10:30:00,242.53,242.78,242.3,242.37,12141.0,238.7594,239.0055,238.533,238.6019,12141.0
2024-08-27 10:40:00,242.38,242.38,241.69,242.13,6030.0,238.6117,238.6117,237.9325,238.3656,6030.0
2024-08-27 10:50:00,242.15,242.17,241.46,241.48,13644.0,238.3853,238.405,237.706,237.7257,13644.0
2024-08-27 11:00:00,241.45,241.69,240.99,241.07,16202.0,237.6962,237.9325,237.2433,237.3221,16202.0
2024-08-27 11:10:00,241.05,241.34,239.57,239.77,26908.0,237.3024,237.5879,235.8454,236.0423,26908.0
2024-08-27 11:20:00,239.77,240.0,239.47,239.84,16045.0,236.0423,236.2687,235.747,236.1112,16045.0
2024-08-27 11:30:00,239.86,239.93,239.38,239.48,19430.0,236.1309,236.1998,235.6584,235.7568,19430.0
2024-08-27 11:40:00,239.54,240.29,239.47,240.16,37368.0,235.8159,236.5542,235.747,236.4262,37368.0
2024-08-27 11:50:00,240.14,240.4,239.94,240.36,22005.0,236.4065,236.6625,236.2097,236.6231,22005.0
2024-08-27 12:00:00,240.37,240.51,240.11,240.11,4767.0,236.633,236.7708,236.377,236.377,4767.0
2024-08-27 12:10:00,240.17,240.18,239.97,240.09,4212.0,236.4361,236.4459,236.2392,236.3573,4212.0
2024-08-27 12:20:00,240.09,240.1,239.86,239.97,6499.0,236.3573,236.3672,236.1309,236.2392,6499.0
2024-08-27 12:30:00,239.86,240.06,239.64,239.81,40387.0,236.1309,236.3278,235.9143,236.0817,40387.0
2024-08-27 12:40:00,239.81,239.9,239.35,239.48,6260.0,236.0817,236.1703,235.6288,235.7568,6260.0
2024-08-27 12:50:00,239.43,239.71,239.18,239.63,9821.0,235.7076,235.9832,235.4615,235.9045,9821.0
2024-08-27 13:00:00,239.69,239.9,239.59,239.75,3592.0,235.9635,236.1703,235.8651,236.0226,3592.0
2024-08-27 13:10:00,239.72,239.8,239.44,239.47,2970.0,235.9931,236.0718,235.7174,235.747,2970.0
2024-08-27 13:20:00,239.55,239.82,239.47,239.68,7054.0,235.8257,236.0915,235.747,235.9537,7054.0
2024-08-27 13:30:00,239.79,239.82,239.55,239.62,4296.0,236.062,236.0915,235.8257,235.8946,4296.0
2024-08-27 13:40:00,239.57,239.81,239.57,239.68,6765.0,235.8454,236.0817,235.8454,235.9537,6765.0
2024-08-27 13:50:00,239.73,239.76,239.65,239.72,11419.0,236.0029,236.0325,235.9242,235.9931,11419.0
2024-08-27 14:00:00,239.76,239.84,239.62,239.64,21512.0,236.0325,236.1112,235.8946,235.9143,21512.0
2024-08-27 14:10:00,239.62,239.99,239.62,239.94,9253.0,235.8946,236.2589,235.8946,236.2097,9253.0
2024-08-27 14:20:00,240.02,240.17,239.97,240.08,9508.0,236.2884,236.4361,236.2392,236.3475,9508.0
2024-08-27 14:30:00,240.09,240.19,240.0,240.02,9287.0,236.3573,236.4558,236.2687,236.2884,9287.0
2024-08-27 14:40:00,240.02,240.11,239.86,240.1,23568.0,236.2884,236.377,236.1309,236.3672,23568.0
2024-08-27 14:50:00,240.08,240.37,240.01,240.09,9199.0,236.3475,236.633,236.2786,236.3573,9199.0
2024-08-27 15:00:00,240.1,240.13,239.79,239.83,13960.0,236.3672,236.3967,236.062,236.1014,13960.0
2024-08-27 15:10:00,239.88,239.91,239.63,239.67,5789.0,236.1506,236.1801,235.9045,235.9439,5789.0
2024-08-27 15:20:00,239.62,239.67,239.42,239.67,10435.0,235.8946,235.9439,235.6977,235.9439,10435.0
2024-08-27 15:30:00,239.64,239.85,239.63,239.83,12937.0,235.9143,236.1211,235.9045,236.1014,12937.0
2024-08-27 15:40:00,239.88,240.07,239.7,239.97,20572.0,236.1506,236.3376,235.9734,236.2392,20572.0
2024-08-27 15:50:00,240.08,240.24,239.64,240.08,128386.0,236.3475,236.505,235.9143,236.3475,128386.0
2024-08-28 09:30:00,240.47,240.72,239.48,239.65,14731.0,236.7314,236.9775,235.7568,235.9242,14731.0
2024-08-28 09:40:00,240.02,240.09,239.22,239.32,10910.0,236.2884,236.3573,235.5009,235.5993,10910.0
2024-08-28 09:50:00,239.47,240.04,239.29,239.39,17223.0,235.747,236.3081,235.5698,235.6682,17223.0
2024-08-28 10:00:00,239.6,240.57,239.39,240.57,5147.0,235.8749,236.8299,235.6682,236.8299,5147.0
2024-08-28 10:10:00,240.41,240.59,239.94,240.06,15507.0,236.6724,236.8496,236.2097,236.3278,15507.0
2024-08-28 10:20:00,239.97,240.48,239.83,240.41,10335.0,236.2392,236.7413,236.1014,236.6724,10335.0
2024-08-28 10:30:00,240.46,240.58,240.29,240.5,15211.0,236.7216,236.8397,236.5542,236.761,15211.0
2024-08-28 10:40:00,240.58,240.99,240.56,240.7,6834.0,236.8397,237.2433,236.82,236.9578,6834.0
2024-08-28 10:50:00,240.7,241.11,240.64,241.11,18924.0,236.9578,237.3615,236.8988,237.3615,18924.0
2024-08-28 11:00:00,241.05,241.17,240.96,241.07,10924.0,237.3024,237.4205,237.2138,237.3221,10924.0
2024-08-28 11:10:00,241.11,241.42,240.97,241.3,5541.0,237.3615,237.6666,237.2236,237.5485,5541.0
2024-08-28 11:20:00,241.3,241.3,240.98,241.07,4570.0,237.5485,237.5485,237.2335,237.3221,4570.0
2024-08-28 11:30:00,241.03,241.04,240.65,240.66,2659.0,237.2827,237.2926,236.9086,236.9185,2659.0
2024-08-28 11:40:00,240.64,240.64,240.15,240.15,2066.0,236.8988,236.8988,236.4164,236.4164,2066.0
2024-08-28 11:50:00,240.16,240.21,239.99,240.08,5175.0,236.4262,236.4755,236.2589,236.3475,5175.0
2024-08-28 12:00:00,239.98,240.32,239.96,240.07,6051.0,236.249,236.5838,236.2293,236.3376,6051.0
2024-08-28 12:10:00,240.1,240.61,240.06,240.46,5503.0,236.3672,236.8692,236.3278,236.7216,5503.0
2024-08-28 12:20:00,240.57,240.57,240.22,240.24,2877.0,236.8299,236.8299,236.4853,236.505,2877.0
2024-08-28 12:30:00,240.3,240.34,240.12,240.12,6691.0,236.5641,236.6034,236.3869,236.3869,6691.0
2024-08-28 12:40:00,240.21,240.46,240.19,240.43,3975.0,236.4755,236.7216,236.4558,236.692,3975.0
2024-08-28 12:50:00,240.38,240.38,240.14,240.22,6265.0,236.6428,236.6428,236.4065,236.4853,6265.0
2024-08-28 13:00:00,240.12,240.3,240.12,240.3,1377.0,236.3869,236.5641,236.3869,236.5641,1377.0
2024-08-28 13:10:00,240.32,240.4,239.99,240.21,2872.0,236.5838,236.6625,236.2589,236.4755,2872.0
2024-08-28 13:20:00,240.12,240.2,239.92,239.95,3319.0,236.3869,236.4656,236.19,236.2195,3319.0
2024-08-28 13:30:00,240.05,240.18,240.02,240.09,2836.0,236.3179,236.4459,236.2884,236.3573,2836.0
2024-08-28 13:40:00,240.05,240.17,239.83,239.83,4558.0,236.3179,236.4361,236.1014,236.1014,4558.0
2024-08-28 13:50:00,239.92,240.06,239.8,239.93,5309.0,236.19,236.3278,236.0718,236.1998,5309.0
2024-08-28 14:00:00,239.93,240.06,239.61,240.06,5727.0,236.1998,236.3278,235.8848,236.3278,5727.0
2024-08-28 14:10:00,239.9,239.99,239.81,239.88,6077.0,236.1703,236.2589,236.0817,236.1506,6077.0
2024-08-28 14:20:00,239.87,240.06,239.78,239.87,7328.0,236.1407,236.3278,236.0521,236.1407,7328.0
2024-08-28 14:30:00,239.87,239.94,239.74,239.94,4341.0,236.1407,236.2097,236.0128,236.2097,4341.0
2024-08-28 14:40:00,239.99,240.13,239.89,239.95,4322.0,236.2589,236.3967,236.1604,236.2195,4322.0
2024-08-28 14:50:00,240.02,240.44,240.02,240.44,3555.0,236.2884,236.7019,236.2884,236.7019,3555.0
2024-08-28 15:00:00,240.51,240.58,240.31,240.31,1551.0,236.7708,236.8397,236.5739,236.5739,1551.0
2024-08-28 15:10:00,240.29,240.31,240.17,240.21,3174.0,236.5542,236.5739,236.4361,236.4755,3174.0
2024-08-28 15:20:00,240.22,240.41,240.21,240.26,2291.0,236.4853,236.6724,236.4755,236.5247,2291.0
2024-08-28 15:30:00,240.21,240.51,240.14,240.35,10513.0,236.4755,236.7708,236.4065,236.6133,10513.0
2024-08-28 15:40:00,240.35,240.59,240.21,240.21,9128.0,236.6133,236.8496,236.4755,236.4755,9128.0
2024-08-28 15:50:00,240.35,240.64,240.17,240.45,55496.0,236.6133,236.8988,236.4361,236.7117,55496.0
2024-08-29 09:30:00,241.66,241.66,239.11,239.25,15523.0,237.9029,237.9029,235.3926,235.5304,15523.0
2024-08-29 09:40:00,239.17,239.5,238.79,239.14,10823.0,235.4516,235.7765,235.0775,235.4221,10823.0
2024-08-29 09:50:00,239.08,239.08,238.09,238.69,4473.0,235.363,235.363,234.3884,234.9791,4473.0
2024-08-29 10:00:00,239.04,240.26,239.04,240.26,3423.0,235.3237,236.5247,235.3237,236.5247,3423.0
2024-08-29 10:10:00,240.16,240.56,240.16,240.56,4654.0,236.4262,236.82,236.4262,236.82,4654.0
2024-08-29 10:20:00,240.67,241.42,240.66,240.87,9882.0,236.9283,237.6666,236.9185,237.1252,9882.0
2024-08-29 10:30:00,240.92,241.15,240.84,240.89,2202.0,237.1744,237.4008,237.0957,237.1449,2202.0
2024-08-29 10:40:00,240.65,240.85,240.56,240.84,6034.0,236.9086,237.1055,236.82,237.0957,6034.0
2024-08-29 10:50:00,240.83,240.96,240.39,240.55,2354.0,237.0858,237.2138,236.6527,236.8102,2354.0
2024-08-29 11:00:00,240.55,240.56,239.99,239.99,2406.0,236.8102,236.82,236.2589,236.2589,2406.0
2024-08-29 11:10:00,240.01,240.17,239.82,239.97,10127.0,236.2786,236.4361,236.0915,236.2392,10127.0
2024-08-29 11:20:00,239.93,240.11,239.74,240.09,7737.0,236.1998,236.377,236.0128,236.3573,7737.0
2024-08-29 11:30:00,240.08,240.33,239.83,239.94,10119.0,236.3475,236.5936,236.1014,236.2097,10119.0
2024-08-29 11:40:00,239.91,239.95,239.45,239.86,3612.0,236.1801,236.2195,235.7273,236.1309,3612.0
2024-08-29 11:50:00,239.86,240.13,239.86,240.07,3364.0,236.1309,236.3967,236.1309,236.3376,3364.0
2024-08-29 12:00:00,240.23,240.23,239.84,240.19,4576.0,236.4951,236.4951,236.1112,236.4558,4576.0
2024-08-29 12:10:00,240.19,240.3,239.86,240.03,6858.0,236.4558,236.5641,236.1309,236.2983,6858.0
2024-08-29 12:20:00,240.2,240.21,239.97,240.08,8772.0,236.4656,236.4755,236.2392,236.3475,8772.0
2024-08-29 12:30:00,240.1,240.26,239.95,240.24,11973.0,236.3672,236.5247,236.2195,236.505,11973.0
2024-08-29 12:40:00,240.1,240.24,240.06,240.1,3905.0,236.3672,236.505,236.3278,236.3672,3905.0
2024-08-29 12:50:00,240.13,240.32,240.04,240.14,10124.0,236.3967,236.5838,236.3081,236.4065,10124.0
2024-08-29 13:00:00,240.03,240.08,239.88,239.97,11620.0,236.2983,236.3475,236.1506,236.2392,11620.0
2024-08-29 13:10:00,240.02,240.14,239.8,239.8,3150.0,236.2884,236.4065,236.0718,236.0718,3150.0
2024-08-29 13:20:00,239.75,239.99,239.74,239.88,3016.0,236.0226,236.2589,236.0128,236.1506,3016.0
2024-08-29 13:30:00,240.1,240.14,239.9,240.14,2369.0,236.3672,236.4065,236.1703,236.4065,2369.0
2024-08-29 13:40:00,240.24,240.31,239.97,239.97,14840.0,236.505,236.5739,236.2392,236.2392,14840.0
2024-08-29 13:50:00,240.0,240.0,239.69,239.75,17865.0,236.2687,236.2687,235.9635,236.0226,17865.0
2024-08-29 14:00:00,239.77,240.08,239.75,240.06,37692.0,236.0423,236.3475,236.0226,236.3278,37692.0
2024-08-29 14:10:00,240.15,240.4,240.12,240.34,8200.0,236.4164,236.6625,236.3869,236.6034,8200.0
2024-08-29 14:20:00,240.34,240.34,240.03,240.03,3492.0,236.6034,236.6034,236.2983,236.2983,3492.0
2024-08-29 14:30:00,240.06,240.24,239.68,239.86,3083.0,236.3278,236.505,235.9537,236.1309,3083.0
2024-08-29 14:40:00,239.66,239.89,239.66,239.86,5601.0,235.934,236.1604,235.934,236.1309,5601.0
2024-08-29 14:50:00,239.86,239.86,239.59,239.67,13630.0,236.1309,236.1309,235.8651,235.9439,13630.0
2024-08-29 15:00:00,239.67,239.96,239.61,239.96,8724.0,235.9439,236.2293,235.8848,236.2293,8724.0
2024-08-29 15:10:00,239.9,239.96,239.56,239.73,17968.0,236.1703,236.2293,235.8356,236.0029,17968.0
2024-08-29 15:20:00,239.71,239.75,239.43,239.66,47680.0,235.9832,236.0226,235.7076,235.934,47680.0
2024-08-29 15:30:00,239.74,239.75,238.97,239.09,14701.0,236.0128,236.0226,235.2547,235.3729,14701.0
2024-08-29 15:40:00,239.02,239.07,237.95,238.11,20450.0,235.304,235.3532,234.2506,234.4081,20450.0
2024-08-29 15:50:00,238.05,238.12,237.62,238.06,114296.0,234.349,234.418,233.9257,234.3589,114296.0
2024-08-30 09:30:00,239.69,240.22,239.26,239.39,25886.0,235.9635,236.4853,235.5402,235.6682,25886.0
2024-08-30 09:40:00,239.38,239.52,238.33,238.36,17227.0,235.6584,235.7962,234.6247,234.6542,17227.0
2024-08-30 09:50:00,238.43,239.25,238.26,239.06,31759.0,234.7231,235.5304,234.5558,235.3433,31759.0
2024-08-30 10:00:00,239.14,239.58,238.94,239.24,8138.0,235.4221,235.8553,235.2252,235.5205,8138.0
2024-08-30 10:10:00,239.22,239.56,239.03,239.07,10430.0,235.5009,235.8356,235.3138,235.3532,10430.0
2024-08-30 10:20:00,239.09,239.09,238.65,238.75,17114.0,235.3729,235.3729,234.9397,235.0382,17114.0
2024-08-30 10:30:00,238.81,238.87,238.44,238.44,8836.0,235.0972,235.1563,234.733,234.733,8836.0
2024-08-30 10:40:00,238.49,238.49,238.2,238.29,14534.0,234.7822,234.7822,234.4967,234.5853,14534.0
2024-08-30 10:50:00,238.25,238.75,238.24,238.53,13286.0,234.5459,235.0382,234.5361,234.8216,13286.0
2024-08-30 11:00:00,238.53,238.74,237.99,238.0,14285.0,234.8216,235.0283,234.29,234.2998,14285.0
2024-08-30 11:10:00,238.05,238.12,237.85,238.05,17985.0,234.349,234.418,234.1522,234.349,17985.0
2024-08-30 11:20:00,238.05,238.38,237.84,237.96,10990.0,234.349,234.6739,234.1423,234.2604,10990.0
2024-08-30 11:30:00,238.14,238.19,237.6,237.68,5262.0,234.4376,234.4869,233.906,233.9848,5262.0
2024-08-30 11:40:00,237.64,237.71,237.31,237.31,7281.0,233.9454,234.0143,233.6205,233.6205,7281.0
2024-08-30 11:50:00,237.4,237.64,237.21,237.21,12034.0,233.7091,233.9454,233.5221,233.5221,12034.0
2024-08-30 12:00:00,237.18,237.28,236.99,237.28,5693.0,233.4926,233.591,233.3055,233.591,5693.0
2024-08-30 12:10:00,237.29,237.35,237.09,237.11,5913.0,233.6009,233.6599,233.404,233.4237,5913.0
2024-08-30 12:20:00,237.17,237.19,236.69,236.69,5986.0,233.4827,233.5024,233.0102,233.0102,5986.0
2024-08-30 12:30:00,236.76,236.76,236.42,236.54,3956.0,233.0791,233.0791,232.7444,232.8625,3956.0
2024-08-30 12:40:00,236.54,236.92,236.37,236.92,9233.0,232.8625,233.2366,232.6952,233.2366,9233.0
2024-08-30 12:50:00,236.84,237.17,236.82,236.95,29870.0,233.1579,233.4827,233.1382,233.2661,29870.0
2024-08-30 13:00:00,237.06,237.19,236.97,237.03,7902.0,233.3744,233.5024,233.2858,233.3449,7902.0
2024-08-30 13:10:00,237.08,237.3,236.97,237.2,12338.0,233.3941,233.6107,233.2858,233.5123,12338.0
2024-08-30 13:20:00,237.34,237.74,237.34,237.72,6183.0,233.6501,234.0439,233.6501,234.0242,6183.0
2024-08-30 13:30:00,237.72,237.84,237.41,237.55,11313.0,234.0242,234.1423,233.719,233.8568,11313.0
2024-08-30 13:40:00,237.55,237.86,237.55,237.74,7210.0,233.8568,234.162,233.8568,234.0439,7210.0
2024-08-30 13:50:00,237.74,237.97,237.65,237.97,9298.0,234.0439,234.2703,233.9553,234.2703,9298.0
2024-08-30 14:00:00,237.87,238.1,237.64,238.1,24787.0,234.1718,234.3983,233.9454,234.3983,24787.0
2024-08-30 14:10:00,238.12,238.46,238.11,238.4,25225.0,234.418,234.7527,234.4081,234.6936,25225.0
2024-08-30 14:20:00,238.4,238.66,238.34,238.37,11305.0,234.6936,234.9496,234.6345,234.6641,11305.0
2024-08-30 14:30:00,238.4,238.82,238.33,238.82,21481.0,234.6936,235.1071,234.6247,235.1071,21481.0
2024-08-30 14:40:00,238.84,239.26,238.76,239.21,11292.0,235.1268,235.5402,235.048,235.491,11292.0
2024-08-30 14:50:00,239.22,239.33,239.05,239.33,17154.0,235.5009,235.6091,235.3335,235.6091,17154.0
2024-08-30 15:00:00,239.38,239.47,239.27,239.35,15283.0,235.6584,235.747,235.5501,235.6288,15283.0
2024-08-30 15:10:00,239.36,239.7,239.14,239.53,15050.0,235.6387,235.9734,235.4221,235.806,15050.0
2024-08-30 15:20:00,239.52,240.35,239.49,240.12,18256.0,235.7962,236.6133,235.7667,236.3869,18256.0
2024-08-30 15:30:00,240.13,240.13,239.75,239.87,16291.0,236.3967,236.3967,236.0226,236.1407,16291.0
2024-08-30 15:40:00,239.87,240.55,239.63,240.55,34109.0,236.1407,236.8102,235.9045,236.8102,34109.0
2024-08-30 15:50:00,240.47,240.89,240.19,240.55,114711.0,236.7314,237.1449,236.4558,236.8102,114711.0
2024-09-03 09:30:00,239.81,242.18,238.47,241.66,53082.0,236.0817,238.4148,234.7625,237.9029,53082.0
2024-09-03 09:40:00,241.65,243.1,241.11,242.51,34163.0,237.8931,239.3205,237.3615,238.7397,34163.0
2024-09-03 09:50:00,242.31,244.29,241.84,243.98,42938.0,238.5428,240.492,238.0801,240.1868,42938.0
2024-09-03 10:00:00,244.18,244.46,243.81,244.19,16832.0,240.3837,240.6594,240.0195,240.3936,16832.0
2024-09-03 10:10:00,244.06,244.66,243.76,244.59,8400.0,240.2656,240.8563,239.9703,240.7874,8400.0
2024-09-03 10:20:00,244.6,244.88,242.99,243.43,41109.0,240.7972,241.0729,239.2122,239.6454,41109.0
2024-09-03 10:30:00,243.54,244.34,243.42,244.34,57474.0,239.7537,240.5413,239.6356,240.5413,57474.0
2024-09-03 10:40:00,244.36,245.78,244.27,245.67,13553.0,240.5609,241.9589,240.4723,241.8506,13553.0
2024-09-03 10:50:00,245.65,247.18,245.58,247.13,27194.0,241.8309,243.3371,241.762,243.2879,27194.0
2024-09-03 11:00:00,247.05,247.41,246.63,246.76,30657.0,243.2091,243.5635,242.7956,242.9236,30657.0
2024-09-03 11:10:00,246.65,246.87,246.25,246.87,19578.0,242.8153,243.0319,242.4216,243.0319,19578.0
2024-09-03 11:20:00,246.73,247.29,246.55,246.7,31821.0,242.8941,243.4454,242.7169,242.8646,31821.0
2024-09-03 11:30:00,246.7,246.7,246.14,246.42,16606.0,242.8646,242.8646,242.3133,242.5889,16606.0
2024-09-03 11:40:00,246.31,247.2,246.3,247.2,11182.0,242.4806,243.3568,242.4708,243.3568,11182.0
2024-09-03 11:50:00,247.06,247.9,246.86,247.85,21889.0,243.219,244.0459,243.0221,243.9967,21889.0
2024-09-03 12:00:00,247.8,248.32,247.36,248.3,17576.0,243.9475,244.4594,243.5143,244.4397,17576.0
2024-09-03 12:10:00,248.3,248.76,248.3,248.76,18191.0,244.4397,244.8925,244.4397,244.8925,18191.0
2024-09-03 12:20:00,248.89,249.46,248.59,248.75,24063.0,245.0205,245.5817,244.7252,244.8827,24063.0
2024-09-03 12:30:00,248.53,248.67,248.18,248.27,4800.0,244.6661,244.8039,244.3216,244.4102,4800.0
2024-09-03 12:40:00,248.25,248.28,247.29,247.32,7606.0,244.3905,244.42,243.4454,243.4749,7606.0
2024-09-03 12:50:00,247.25,247.59,247.25,247.56,5124.0,243.406,243.7407,243.406,243.7112,5124.0
2024-09-03 13:00:00,247.62,247.62,247.02,247.43,9279.0,243.7703,243.7703,243.1796,243.5832,9279.0
2024-09-03 13:10:00,247.44,247.77,247.32,247.77,5823.0,243.5931,243.9179,243.4749,243.9179,5823.0
2024-09-03 13:20:00,247.77,248.16,247.71,248.16,12213.0,243.9179,244.3019,243.8589,244.3019,12213.0
2024-09-03 13:30:00,248.3,248.64,248.17,248.3,7129.0,244.4397,244.7744,244.3117,244.4397,7129.0
2024-09-03 13:40:00,248.31,248.34,247.8,248.34,8986.0,244.4495,244.4791,243.9475,244.4791,8986.0
2024-09-03 13:50:00,248.24,248.32,248.0,248.19,5963.0,244.3806,244.4594,244.1443,244.3314,5963.0
2024-09-03 14:00:00,248.13,248.15,247.77,248.0,5610.0,244.2723,244.292,243.9179,244.1443,5610.0
2024-09-03 14:10:00,247.99,248.19,247.69,247.73,7197.0,244.1345,244.3314,243.8392,243.8785,7197.0
2024-09-03 14:20:00,247.82,247.91,247.33,247.34,7726.0,243.9671,244.0557,243.4848,243.4946,7726.0
2024-09-03 14:30:00,247.29,247.29,246.92,246.92,10494.0,243.4454,243.4454,243.0811,243.0811,10494.0
2024-09-03 14:40:00,246.94,247.13,246.9,247.09,5201.0,243.1008,243.2879,243.0615,243.2485,5201.0
2024-09-03 14:50:00,247.2,247.33,247.08,247.2,10333.0,243.3568,243.4848,243.2387,243.3568,10333.0
2024-09-03 15:00:00,247.08,247.09,246.23,246.33,13493.0,243.2387,243.2485,242.4019,242.5003,13493.0
2024-09-03 15:10:00,246.47,246.62,245.86,245.97,12165.0,242.6381,242.7858,242.0376,242.1459,12165.0
2024-09-03 15:20:00,245.85,245.97,245.26,245.66,26935.0,242.0278,242.1459,241.4469,241.8407,26935.0
2024-09-03 15:30:00,245.77,246.43,245.67,245.68,24871.0,241.949,242.5988,241.8506,241.8604,24871.0
2024-09-03 15:40:00,245.68,246.57,245.61,246.47,29696.0,241.8604,242.7366,241.7915,242.6381,29696.0
2024-09-03 15:50:00,246.58,247.06,245.9,246.92,104573.0,242.7464,243.219,242.077,243.0811,104573.0
2024-09-04 09:30:00,245.36,247.82,245.36,246.83,18205.0,241.5454,243.9671,241.5454,242.9925,18205.0
2024-09-04 09:40:00,246.56,246.59,244.8,244.91,19304.0,242.7267,242.7563,240.9941,241.1024,19304.0
2024-09-04 09:50:00,245.06,246.07,245.06,245.9,7258.0,241.2501,242.2444,241.2501,242.077,7258.0
2024-09-04 10:00:00,246.19,246.52,245.44,245.72,10075.0,242.3625,242.6874,241.6241,241.8998,10075.0
2024-09-04 10:10:00,245.47,245.9,245.35,245.75,7970.0,241.6537,242.077,241.5355,241.9293,7970.0
2024-09-04 10:20:00,245.75,246.39,245.7,246.3,5518.0,241.9293,242.5594,241.8801,242.4708,5518.0
2024-09-04 10:30:00,246.44,246.84,246.07,246.67,12673.0,242.6086,243.0024,242.2444,242.835,12673.0
2024-09-04 10:40:00,246.67,246.92,246.32,246.46,4982.0,242.835,243.0811,242.4905,242.6283,4982.0
2024-09-04 10:50:00,246.46,246.61,246.31,246.52,10702.0,242.6283,242.776,242.4806,242.6874,10702.0
2024-09-04 11:00:00,246.64,246.79,246.03,246.12,11065.0,242.8055,242.9532,242.205,242.2936,11065.0
2024-09-04 11:10:00,246.0,246.48,245.58,246.39,5124.0,242.1754,242.648,241.762,242.5594,5124.0
2024-09-04 11:20:00,246.45,246.82,246.15,246.82,5402.0,242.6184,242.9827,242.3231,242.9827,5402.0
2024-09-04 11:30:00,246.66,246.7,246.38,246.58,3667.0,242.8252,242.8646,242.5495,242.7464,3667.0
2024-09-04 11:40:00,246.51,246.63,246.36,246.37,2208.0,242.6775,242.7956,242.5298,242.5397,2208.0
2024-09-04 11:50:00,246.34,246.54,246.24,246.39,3321.0,242.5102,242.707,242.4117,242.5594,3321.0
2024-09-04 12:00:00,246.37,246.51,245.92,246.0,6905.0,242.5397,242.6775,242.0967,242.1754,6905.0
2024-09-04 12:10:00,246.0,246.01,245.17,245.17,4749.0,242.1754,242.1853,241.3583,241.3583,4749.0
2024-09-04 12:20:00,245.05,245.12,244.29,244.29,11211.0,241.2402,241.3091,240.492,240.492,11211.0
2024-09-04 12:30:00,244.28,244.65,244.28,244.3,4865.0,240.4822,240.8464,240.4822,240.5019,4865.0
2024-09-04 12:40:00,244.27,244.38,244.03,244.32,6138.0,240.4723,240.5806,240.2361,240.5216,6138.0
2024-09-04 12:50:00,244.32,245.08,244.31,244.93,12382.0,240.5216,241.2697,240.5117,241.1221,12382.0
2024-09-04 13:00:00,244.88,245.14,244.67,244.91,9763.0,241.0729,241.3288,240.8661,241.1024,9763.0
2024-09-04 13:10:00,244.91,245.27,244.6,244.76,12514.0,241.1024,241.4568,240.7972,240.9547,12514.0
2024-09-04 13:20:00,244.77,244.91,244.67,244.86,1900.0,240.9646,241.1024,240.8661,241.0532,1900.0
2024-09-04 13:30:00,244.86,244.86,244.15,244.15,5934.0,241.0532,241.0532,240.3542,240.3542,5934.0
2024-09-04 13:40:00,244.37,244.51,244.22,244.29,3513.0,240.5708,240.7086,240.4231,240.492,3513.0
2024-09-04 13:50:00,244.31,244.76,244.19,244.68,4396.0,240.5117,240.9547,240.3936,240.876,4396.0
2024-09-04 14:00:00,244.72,245.05,244.71,244.95,2845.0,240.9153,241.2402,240.9055,241.1418,2845.0
2024-09-04 14:10:00,244.96,245.07,244.73,245.04,2413.0,241.1516,241.2599,240.9252,241.2304,2413.0
2024-09-04 14:20:00,245.07,245.13,244.66,244.66,2793.0,241.2599,241.319,240.8563,240.8563,2793.0
2024-09-04 14:30:00,244.86,245.47,244.85,245.46,4947.0,241.0532,241.6537,241.0433,241.6438,4947.0
2024-09-04 14:40:00,245.58,245.58,245.3,245.44,5908.0,241.762,241.762,241.4863,241.6241,5908.0
2024-09-04 14:50:00,245.4,245.52,245.28,245.42,2602.0,241.5848,241.7029,241.4666,241.6045,2602.0
2024-09-04 15:00:00,245.48,245.48,245.26,245.33,4350.0,241.6635,241.6635,241.4469,241.5159,4350.0
2024-09-04 15:10:00,245.29,245.34,244.83,245.07,9269.0,241.4765,241.5257,241.0236,241.2599,9269.0
2024-09-04 15:20:00,245.02,245.35,245.01,245.34,4754.0,241.2107,241.5355,241.2008,241.5257,4754.0
2024-09-04 15:30:00,245.34,245.58,245.11,245.5,10684.0,241.5257,241.762,241.2993,241.6832,10684.0
2024-09-04 15:40:00,245.48,246.09,245.43,246.05,12520.0,241.6635,242.264,241.6143,242.2247,12520.0
2024-09-04 15:50:00,246.06,246.8,245.88,246.53,92662.0,242.2345,242.963,242.0573,242.6972,92662.0
2024-09-05 09:30:00,247.47,247.9,246.07,247.0,10615.0,243.6226,244.0459,242.2444,243.1599,10615.0
2024-09-05 09:40:00,247.26,247.69,246.84,246.99,48684.0,243.4159,243.8392,243.0024,243.1501,48684.0
2024-09-05 09:50:00,246.99,247.49,246.76,247.45,8365.0,243.1501,243.6423,242.9236,243.6029,8365.0
2024-09-05 10:00:00,247.47,247.7,246.92,247.63,6952.0,243.6226,243.849,243.0811,243.7801,6952.0
2024-09-05 10:10:00,247.86,248.09,247.5,248.0,17803.0,244.0065,244.233,243.6521,244.1443,17803.0
2024-09-05 10:20:00,248.09,249.25,248.07,249.08,11731.0,244.233,245.3749,244.2133,245.2076,11731.0
2024-09-05 10:30:00,249.07,249.62,248.9,249.04,28366.0,245.1977,245.7392,245.0304,245.1682,28366.0
2024-09-05 10:40:00,249.04,249.34,248.85,248.97,12865.0,245.1682,245.4635,244.9811,245.0993,12865.0
2024-09-05 10:50:00,248.97,249.13,248.43,248.45,26413.0,245.0993,245.2568,244.5677,244.5874,26413.0
2024-09-05 11:00:00,248.45,248.49,248.17,248.28,18834.0,244.5874,244.6267,244.3117,244.42,18834.0
2024-09-05 11:10:00,248.29,248.41,247.82,247.82,17913.0,244.4298,244.548,243.9671,243.9671,17913.0
2024-09-05 11:20:00,247.79,247.93,247.69,247.86,11319.0,243.9376,244.0754,243.8392,244.0065,11319.0
2024-09-05 11:30:00,247.79,247.89,247.46,247.6,24301.0,243.9376,244.0361,243.6127,243.7506,24301.0
2024-09-05 11:40:00,247.6,247.75,247.47,247.75,7762.0,243.7506,243.8982,243.6226,243.8982,7762.0
2024-09-05 11:50:00,247.62,248.05,247.55,248.04,11351.0,243.7703,244.1936,243.7013,244.1837,11351.0
2024-09-05 12:00:00,248.03,248.04,247.58,247.79,5567.0,244.1739,244.1837,243.7309,243.9376,5567.0
2024-09-05 12:10:00,247.79,247.93,247.54,247.54,23215.0,243.9376,244.0754,243.6915,243.6915,23215.0
2024-09-05 12:20:00,247.54,247.57,247.37,247.51,11277.0,243.6915,243.721,243.5241,243.662,11277.0
2024-09-05 12:30:00,247.53,247.64,247.37,247.63,4028.0,243.6817,243.7899,243.5241,243.7801,4028.0
2024-09-05 12:40:00,247.52,247.79,247.5,247.65,4328.0,243.6718,243.9376,243.6521,243.7998,4328.0
2024-09-05 12:50:00,247.82,248.31,247.81,248.19,7571.0,243.9671,244.4495,243.9573,244.3314,7571.0
2024-09-05 13:00:00,248.19,248.61,248.17,248.61,2591.0,244.3314,244.7449,244.3117,244.7449,2591.0
2024-09-05 13:10:00,248.56,248.78,248.44,248.78,15955.0,244.6956,244.9122,244.5775,244.9122,15955.0
2024-09-05 13:20:00,248.68,249.03,248.68,248.94,5881.0,244.8138,245.1583,244.8138,245.0697,5881.0
2024-09-05 13:30:00,248.9,249.06,248.48,248.59,32844.0,245.0304,245.1879,244.6169,244.7252,32844.0
2024-09-05 13:40:00,248.59,249.13,248.59,249.03,11972.0,244.7252,245.2568,244.7252,245.1583,11972.0
2024-09-05 13:50:00,249.03,249.03,248.48,248.66,26057.0,245.1583,245.1583,244.6169,244.7941,26057.0
2024-09-05 14:00:00,248.66,248.85,248.48,248.74,7062.0,244.7941,244.9811,244.6169,244.8728,7062.0
2024-09-05 14:10:00,248.63,248.69,248.48,248.48,15547.0,244.7646,244.8236,244.6169,244.6169,15547.0
2024-09-05 14:20:00,248.66,248.66,248.1,248.22,24437.0,244.7941,244.7941,244.2428,244.3609,24437.0
2024-09-05 14:30:00,248.16,248.32,248.02,248.3,12208.0,244.3019,244.4594,244.164,244.4397,12208.0
2024-09-05 14:40:00,248.26,248.26,247.89,247.92,17854.0,244.4003,244.4003,244.0361,244.0656,17854.0
2024-09-05 14:50:00,247.92,247.92,247.45,247.66,18636.0,244.0656,244.0656,243.6029,243.8096,18636.0
2024-09-05 15:00:00,247.65,247.68,247.51,247.56,8153.0,243.7998,243.8293,243.662,243.7112,8153.0
2024-09-05 15:10:00,247.56,247.56,247.0,247.09,27680.0,243.7112,243.7112,243.1599,243.2485,27680.0
2024-09-05 15:20:00,247.03,247.62,247.01,247.62,11539.0,243.1894,243.7703,243.1697,243.7703,11539.0
2024-09-05 15:30:00,247.61,248.2,247.49,248.06,9471.0,243.7604,244.3412,243.6423,244.2034,9471.0
2024-09-05 15:40:00,248.13,248.25,247.98,248.16,32638.0,244.2723,244.3905,244.1247,244.3019,32638.0
2024-09-05 15:50:00,248.08,248.4,246.93,248.3,244556.0,244.2231,244.5381,243.091,244.4397,244556.0
2024-09-06 09:30:00,246.86,249.14,246.86,249.07,42534.0,243.0221,245.2666,243.0221,245.1977,42534.0
2024-09-06 09:40:00,249.33,250.18,249.08,249.4,7951.0,245.4537,246.2905,245.2076,245.5226,7951.0
2024-09-06 09:50:00,249.33,250.5,249.33,250.4,11268.0,245.4537,246.6055,245.4537,246.507,11268.0
2024-09-06 10:00:00,250.4,250.53,249.15,249.38,8090.0,246.507,246.635,245.2765,245.5029,8090.0
2024-09-06 10:10:00,249.26,249.44,248.86,249.44,7083.0,245.3848,245.562,244.991,245.562,7083.0
2024-09-06 10:20:00,249.31,249.49,248.44,248.87,6258.0,245.434,245.6112,244.5775,245.0008,6258.0
2024-09-06 10:30:00,248.89,249.03,248.32,248.73,4258.0,245.0205,245.1583,244.4594,244.863,4258.0
2024-09-06 10:40:00,248.73,249.2,248.5,248.61,4726.0,244.863,245.3257,244.6366,244.7449,4726.0
2024-09-06 10:50:00,248.66,249.2,248.52,249.02,12361.0,244.7941,245.3257,244.6563,245.1485,12361.0
2024-09-06 11:00:00,249.23,250.29,249.17,250.0,11200.0,245.3552,246.3987,245.2962,246.1133,11200.0
2024-09-06 11:10:00,249.82,249.82,249.06,249.09,12413.0,245.9361,245.9361,245.1879,245.2174,12413.0
2024-09-06 11:20:00,249.1,249.21,248.49,248.55,5929.0,245.2272,245.3355,244.6267,244.6858,5929.0
2024-09-06 11:30:00,248.54,248.8,248.31,248.57,6132.0,244.676,244.9319,244.4495,244.7055,6132.0
2024-09-06 11:40:00,248.65,248.66,248.09,248.33,9255.0,244.7842,244.7941,244.233,244.4692,9255.0
2024-09-06 11:50:00,248.3,248.44,247.91,248.28,24318.0,244.4397,244.5775,244.0557,244.42,24318.0
2024-09-06 12:00:00,248.25,248.54,248.12,248.25,6497.0,244.3905,244.676,244.2625,244.3905,6497.0
2024-09-06 12:10:00,248.25,248.66,248.18,248.18,6532.0,244.3905,244.7941,244.3216,244.3216,6532.0
2024-09-06 12:20:00,248.23,248.49,248.21,248.31,3061.0,244.3708,244.6267,244.3511,244.4495,3061.0
2024-09-06 12:30:00,248.43,248.79,248.07,248.59,9265.0,244.5677,244.9221,244.2133,244.7252,9265.0
2024-09-06 12:40:00,248.56,249.08,248.56,249.05,4295.0,244.6956,245.2076,244.6956,245.178,4295.0
2024-09-06 12:50:00,249.1,249.34,248.92,249.08,6541.0,245.2272,245.4635,245.05,245.2076,6541.0
2024-09-06 13:00:00,249.08,249.16,248.96,249.16,11880.0,245.2076,245.2863,245.0894,245.2863,11880.0
2024-09-06 13:10:00,249.07,249.29,249.0,249.12,5352.0,245.1977,245.4143,245.1288,245.2469,5352.0
2024-09-06 13:20:00,249.13,249.76,249.12,249.72,8305.0,245.2568,245.877,245.2469,245.8376,8305.0
2024-09-06 13:30:00,249.56,249.69,249.49,249.5,3534.0,245.6801,245.8081,245.6112,245.621,3534.0
2024-09-06 13:40:00,249.56,249.56,249.3,249.4,12005.0,245.6801,245.6801,245.4241,245.5226,12005.0
2024-09-06 13:50:00,249.5,249.76,249.38,249.55,6589.0,245.621,245.877,245.5029,245.6703,6589.0
2024-09-06 14:00:00,249.61,249.66,249.48,249.5,3833.0,245.7293,245.7785,245.6013,245.621,3833.0
2024-09-06 14:10:00,249.5,249.59,249.46,249.54,8310.0,245.621,245.7096,245.5817,245.6604,8310.0
2024-09-06 14:20:00,249.58,249.81,249.5,249.7,9838.0,245.6998,245.9262,245.621,245.8179,9838.0
2024-09-06 14:30:00,249.64,249.69,249.37,249.53,9162.0,245.7589,245.8081,245.4931,245.6506,9162.0
2024-09-06 14:40:00,249.53,249.69,249.36,249.46,18195.0,245.6506,245.8081,245.4832,245.5817,18195.0
2024-09-06 14:50:00,249.42,249.85,249.26,249.72,16576.0,245.5423,245.9656,245.3848,245.8376,16576.0
2024-09-06 15:00:00,249.61,249.88,249.52,249.75,12938.0,245.7293,245.9951,245.6407,245.8671,12938.0
2024-09-06 15:10:00,249.69,249.71,249.12,249.21,16538.0,245.8081,245.8278,245.2469,245.3355,16538.0
2024-09-06 15:20:00,249.14,249.68,249.08,249.27,18756.0,245.2666,245.7982,245.2076,245.3946,18756.0
2024-09-06 15:30:00,249.27,249.27,248.79,248.97,29205.0,245.3946,245.3946,244.9221,245.0993,29205.0
2024-09-06 15:40:00,248.97,249.59,248.96,249.54,29620.0,245.0993,245.7096,245.0894,245.6604,29620.0
2024-09-06 15:50:00,249.58,249.58,248.8,249.13,121692.0,245.6998,245.6998,244.9319,245.2568,121692.0
2024-09-09 09:30:00,249.81,249.96,247.66,247.83,34675.0,245.9262,246.0739,243.8096,243.977,34675.0
2024-09-09 09:40:00,248.14,248.14,247.14,247.67,15498.0,244.2822,244.2822,243.2977,243.8195,15498.0
2024-09-09 09:50:00,247.63,247.92,247.08,247.68,17050.0,243.7801,244.0656,243.2387,243.8293,17050.0
2024-09-09 10:00:00,247.68,247.85,247.32,247.85,29516.0,243.8293,243.9967,243.4749,243.9967,29516.0
2024-09-09 10:10:00,247.86,248.78,247.72,248.78,17635.0,244.0065,244.9122,243.8687,244.9122,17635.0
2024-09-09 10:20:00,248.77,249.63,248.73,249.18,15872.0,244.9024,245.749,244.863,245.306,15872.0
2024-09-09 10:30:00,249.07,249.75,248.81,249.7,11385.0,245.1977,245.8671,244.9418,245.8179,11385.0
2024-09-09 10:40:00,249.66,249.8,249.08,249.22,11456.0,245.7785,245.9164,245.2076,245.3454,11456.0
2024-09-09 10:50:00,249.1,249.45,248.97,249.3,11480.0,245.2272,245.5718,245.0993,245.4241,11480.0
2024-09-09 11:00:00,249.4,249.83,249.17,249.76,9967.0,245.5226,245.9459,245.2962,245.877,9967.0
2024-09-09 11:10:00,249.64,250.16,249.63,249.86,18401.0,245.7589,246.2708,245.749,245.9754,18401.0
2024-09-09 11:20:00,249.96,250.37,249.83,250.37,8946.0,246.0739,246.4775,245.9459,246.4775,8946.0
2024-09-09 11:30:00,250.3,250.44,250.15,250.34,7490.0,246.4086,246.5464,246.2609,246.448,7490.0
2024-09-09 11:40:00,250.35,250.79,250.27,250.74,12296.0,246.4578,246.891,246.3791,246.8418,12296.0
2024-09-09 11:50:00,250.65,251.0,250.58,251.0,6292.0,246.7531,247.0977,246.6842,247.0977,6292.0
2024-09-09 12:00:00,251.06,251.35,251.04,251.13,7486.0,247.1568,247.4423,247.1371,247.2257,7486.0
2024-09-09 12:10:00,251.14,251.39,250.91,251.39,9907.0,247.2355,247.4816,247.0091,247.4816,9907.0
2024-09-09 12:20:00,251.4,251.74,251.39,251.74,10750.0,247.4915,247.8262,247.4816,247.8262,10750.0
2024-09-09 12:30:00,251.74,251.94,251.56,251.75,11912.0,247.8262,248.0231,247.649,247.836,11912.0
2024-09-09 12:40:00,251.75,251.79,251.3,251.58,7602.0,247.836,247.8754,247.393,247.6687,7602.0
2024-09-09 12:50:00,251.61,252.0,251.49,251.96,11082.0,247.6982,248.0822,247.5801,248.0428,11082.0
2024-09-09 13:00:00,251.81,251.91,251.34,251.71,7895.0,247.8951,247.9936,247.4324,247.7967,7895.0
2024-09-09 13:10:00,251.73,251.91,251.6,251.87,10340.0,247.8164,247.9936,247.6884,247.9542,10340.0
2024-09-09 13:20:00,251.84,251.91,251.62,251.69,7746.0,247.9246,247.9936,247.7081,247.777,7746.0
2024-09-09 13:30:00,251.61,251.76,251.57,251.72,6394.0,247.6982,247.8459,247.6588,247.8065,6394.0
2024-09-09 13:40:00,251.78,252.0,251.65,251.83,12525.0,247.8656,248.0822,247.7376,247.9148,12525.0
2024-09-09 13:50:00,251.76,251.76,251.1,251.47,10844.0,247.8459,247.8459,247.1962,247.5604,10844.0
2024-09-09 14:00:00,251.48,251.51,251.25,251.26,8636.0,247.5702,247.5998,247.3438,247.3537,8636.0
2024-09-09 14:10:00,251.21,251.26,251.09,251.25,11120.0,247.3044,247.3537,247.1863,247.3438,11120.0
2024-09-09 14:20:00,251.13,251.33,251.08,251.22,10370.0,247.2257,247.4226,247.1765,247.3143,10370.0
2024-09-09 14:30:00,251.22,251.23,250.83,250.83,8081.0,247.3143,247.3241,246.9304,246.9304,8081.0
2024-09-09 14:40:00,250.92,251.44,250.88,251.4,10301.0,247.019,247.5309,246.9796,247.4915,10301.0
2024-09-09 14:50:00,251.4,251.48,251.32,251.35,9013.0,247.4915,247.5702,247.4127,247.4423,9013.0
2024-09-09 15:00:00,251.35,251.38,251.1,251.37,12270.0,247.4423,247.4718,247.1962,247.462,12270.0
2024-09-09 15:10:00,251.3,251.48,251.16,251.32,18345.0,247.393,247.5702,247.2552,247.4127,18345.0
2024-09-09 15:20:00,251.24,251.56,251.13,251.55,10145.0,247.334,247.649,247.2257,247.6392,10145.0
2024-09-09 15:30:00,251.61,251.61,251.18,251.27,18776.0,247.6982,247.6982,247.2749,247.3635,18776.0
2024-09-09 15:40:00,251.2,251.3,250.33,250.4,22670.0,247.2946,247.393,246.4381,246.507,22670.0
2024-09-09 15:50:00,250.41,251.16,250.41,250.91,182585.0,246.5169,247.2552,246.5169,247.0091,182585.0
2024-09-10 09:30:00,251.86,252.62,250.58,252.58,28465.0,247.9443,248.6925,246.6842,248.6531,28465.0
2024-09-10 09:40:00,252.99,253.04,252.34,252.73,13602.0,249.0568,249.106,248.4169,248.8008,13602.0
2024-09-10 09:50:00,252.71,253.01,251.77,252.28,7374.0,248.7811,249.0765,247.8557,248.3578,7374.0
2024-09-10 10:00:00,251.84,251.84,250.26,250.49,12097.0,247.9246,247.9246,246.3692,246.5956,12097.0
2024-09-10 10:10:00,250.36,250.36,249.5,249.86,8721.0,246.4677,246.4677,245.621,245.9754,8721.0
2024-09-10 10:20:00,249.88,249.89,248.81,248.88,11282.0,245.9951,246.005,244.9418,245.0107,11282.0
2024-09-10 10:30:00,248.89,249.9,248.88,249.89,13572.0,245.0205,246.0148,245.0107,246.005,13572.0
2024-09-10 10:40:00,249.9,250.16,249.79,250.15,8187.0,246.0148,246.2708,245.9065,246.2609,8187.0
2024-09-10 10:50:00,250.26,250.72,250.2,250.48,16006.0,246.3692,246.8221,246.3101,246.5858,16006.0
2024-09-10 11:00:00,250.49,251.0,250.49,251.0,5132.0,246.5956,247.0977,246.5956,247.0977,5132.0
2024-09-10 11:10:00,250.85,250.94,250.45,250.46,12988.0,246.95,247.0386,246.5563,246.5661,12988.0
2024-09-10 11:20:00,250.36,250.49,250.2,250.24,5949.0,246.4677,246.5956,246.3101,246.3495,5949.0
2024-09-10 11:30:00,250.32,250.32,249.92,250.09,8278.0,246.4283,246.4283,246.0345,246.2019,8278.0
2024-09-10 11:40:00,250.11,250.17,249.64,249.64,8468.0,246.2215,246.2806,245.7589,245.7589,8468.0
2024-09-10 11:50:00,249.64,249.64,249.19,249.33,8791.0,245.7589,245.7589,245.3158,245.4537,8791.0
2024-09-10 12:00:00,249.32,249.36,248.12,248.13,8469.0,245.4438,245.4832,244.2625,244.2723,8469.0
2024-09-10 12:10:00,248.13,248.29,247.51,247.61,18878.0,244.2723,244.4298,243.662,243.7604,18878.0
2024-09-10 12:20:00,247.62,248.27,247.57,248.2,9677.0,243.7703,244.4102,243.721,244.3412,9677.0
2024-09-10 12:30:00,248.21,249.03,248.2,248.77,9874.0,244.3511,245.1583,244.3412,244.9024,9874.0
2024-09-10 12:40:00,248.77,248.81,248.32,248.45,6862.0,244.9024,244.9418,244.4594,244.5874,6862.0
2024-09-10 12:50:00,248.54,248.58,248.3,248.54,12371.0,244.676,244.7153,244.4397,244.676,12371.0
2024-09-10 13:00:00,248.56,248.92,248.49,248.85,8153.0,244.6956,245.05,244.6267,244.9811,8153.0
2024-09-10 13:10:00,248.81,249.12,248.69,249.11,8776.0,244.9418,245.2469,244.8236,245.2371,8776.0
2024-09-10 13:20:00,249.2,249.23,248.96,249.04,12427.0,245.3257,245.3552,245.0894,245.1682,12427.0
2024-09-10 13:30:00,249.05,249.2,249.02,249.2,9050.0,245.178,245.3257,245.1485,245.3257,9050.0
2024-09-10 13:40:00,249.1,249.49,248.66,248.66,8205.0,245.2272,245.6112,244.7941,244.7941,8205.0
2024-09-10 13:50:00,248.71,248.78,247.57,247.68,31475.0,244.8433,244.9122,243.721,243.8293,31475.0
2024-09-10 14:00:00,247.67,247.73,247.4,247.58,9770.0,243.8195,243.8785,243.5537,243.7309,9770.0
2024-09-10 14:10:00,247.53,247.76,247.34,247.49,12666.0,243.6817,243.9081,243.4946,243.6423,12666.0
2024-09-10 14:20:00,247.38,247.7,247.23,247.62,13637.0,243.534,243.849,243.3863,243.7703,13637.0
2024-09-10 14:30:00,247.67,247.77,247.6,247.69,5859.0,243.8195,243.9179,243.7506,243.8392,5859.0
2024-09-10 14:40:00,247.62,248.04,247.52,247.97,13640.0,243.7703,244.1837,243.6718,244.1148,13640.0
2024-09-10 14:50:00,248.0,248.19,247.93,248.0,24808.0,244.1443,244.3314,244.0754,244.1443,24808.0
2024-09-10 15:00:00,247.99,247.99,247.61,247.8,13940.0,244.1345,244.1345,243.7604,243.9475,13940.0
2024-09-10 15:10:00,247.79,248.39,247.79,248.0,13309.0,243.9376,244.5283,243.9376,244.1443,13309.0
2024-09-10 15:20:00,247.97,248.19,247.97,248.17,16686.0,244.1148,244.3314,244.1148,244.3117,16686.0
2024-09-10 15:30:00,248.14,248.36,247.88,248.36,22935.0,244.2822,244.4988,244.0262,244.4988,22935.0
2024-09-10 15:40:00,248.37,248.85,248.3,248.69,27643.0,244.5086,244.9811,244.4397,244.8236,27643.0
2024-09-10 15:50:00,248.79,249.91,248.79,249.49,111028.0,244.9221,246.0247,244.9221,245.6112,111028.0
2024-09-11 09:30:00,249.53,251.39,248.39,248.39,26736.0,245.6506,247.4816,244.5283,244.5283,26736.0
2024-09-11 09:40:00,248.21,248.42,246.94,247.84,12073.0,244.3511,244.5578,243.1008,243.9868,12073.0
2024-09-11 09:50:00,248.08,248.63,247.66,247.67,5104.0,244.2231,244.7646,243.8096,243.8195,5104.0
2024-09-11 10:00:00,247.42,247.84,247.08,247.84,7489.0,243.5734,243.9868,243.2387,243.9868,7489.0
2024-09-11 10:10:00,247.71,247.9,247.51,247.72,6798.0,243.8589,244.0459,243.662,243.8687,6798.0
2024-09-11 10:20:00,247.67,248.0,246.7,246.71,5821.0,243.8195,244.1443,242.8646,242.8744,5821.0
2024-09-11 10:30:00,246.71,246.9,246.65,246.9,3836.0,242.8744,243.0615,242.8153,243.0615,3836.0
2024-09-11 10:40:00,246.83,246.95,246.66,246.76,10248.0,242.9925,243.1107,242.8252,242.9236,10248.0
2024-09-11 10:50:00,246.83,246.92,246.65,246.88,7949.0,242.9925,243.0811,242.8153,243.0418,7949.0
2024-09-11 11:00:00,246.76,247.22,246.75,247.13,5321.0,242.9236,243.3765,242.9138,243.2879,5321.0
2024-09-11 11:10:00,247.13,247.37,247.03,247.25,6229.0,243.2879,243.5241,243.1894,243.406,6229.0
2024-09-11 11:20:00,247.25,247.3,246.56,246.65,12598.0,243.406,243.4552,242.7267,242.8153,12598.0
2024-09-11 11:30:00,246.63,246.87,246.59,246.8,8718.0,242.7956,243.0319,242.7563,242.963,8718.0
2024-09-11 11:40:00,246.8,247.21,246.8,246.8,5908.0,242.963,243.3666,242.963,242.963,5908.0
2024-09-11 11:50:00,246.79,246.89,245.78,246.46,11557.0,242.9532,243.0516,241.9589,242.6283,11557.0
2024-09-11 12:00:00,246.34,247.01,246.15,246.74,4522.0,242.5102,243.1697,242.3231,242.9039,4522.0
2024-09-11 12:10:00,246.62,246.77,246.36,246.37,1987.0,242.7858,242.9335,242.5298,242.5397,1987.0
2024-09-11 12:20:00,246.31,246.58,246.29,246.42,4597.0,242.4806,242.7464,242.4609,242.5889,4597.0
2024-09-11 12:30:00,246.53,246.61,246.27,246.61,4270.0,242.6972,242.776,242.4412,242.776,4270.0
2024-09-11 12:40:00,246.55,247.08,246.54,247.08,3259.0,242.7169,243.2387,242.707,243.2387,3259.0
2024-09-11 12:50:00,247.09,247.19,246.91,247.14,3971.0,243.2485,243.3469,243.0713,243.2977,3971.0
2024-09-11 13:00:00,247.23,247.29,247.17,247.27,3354.0,243.3863,243.4454,243.3273,243.4257,3354.0
2024-09-11 13:10:00,247.29,247.38,247.13,247.17,3755.0,243.4454,243.534,243.2879,243.3273,3755.0
2024-09-11 13:20:00,247.07,247.15,246.98,247.06,2801.0,243.2288,243.3076,243.1402,243.219,2801.0
2024-09-11 13:30:00,247.08,247.32,247.04,247.26,6558.0,243.2387,243.4749,243.1993,243.4159,6558.0
2024-09-11 13:40:00,247.3,247.71,247.26,247.71,2970.0,243.4552,243.8589,243.4159,243.8589,2970.0
2024-09-11 13:50:00,247.97,248.32,247.93,248.06,6972.0,244.1148,244.4594,244.0754,244.2034,6972.0
2024-09-11 14:00:00,248.11,248.29,248.01,248.29,2671.0,244.2526,244.4298,244.1542,244.4298,2671.0
2024-09-11 14:10:00,248.28,248.28,247.76,247.86,4297.0,244.42,244.42,243.9081,244.0065,4297.0
2024-09-11 14:20:00,247.8,247.87,247.75,247.82,3345.0,243.9475,244.0164,243.8982,243.9671,3345.0
2024-09-11 14:30:00,247.81,248.35,247.81,248.28,5562.0,243.9573,244.4889,243.9573,244.42,5562.0
2024-09-11 14:40:00,248.41,248.93,248.4,248.92,6441.0,244.548,245.0599,244.5381,245.05,6441.0
2024-09-11 14:50:00,248.73,248.75,248.55,248.7,6922.0,244.863,244.8827,244.6858,244.8335,6922.0
2024-09-11 15:00:00,248.75,248.84,247.99,248.2,32796.0,244.8827,244.9713,244.1345,244.3412,32796.0
2024-09-11 15:10:00,248.2,248.54,248.09,248.22,6412.0,244.3412,244.676,244.233,244.3609,6412.0
2024-09-11 15:20:00,248.29,248.6,248.22,248.47,6001.0,244.4298,244.735,244.3609,244.607,6001.0
2024-09-11 15:30:00,248.61,248.62,247.89,248.14,13168.0,244.7449,244.7547,244.0361,244.2822,13168.0
2024-09-11 15:40:00,248.05,248.06,247.46,247.85,16043.0,244.1936,244.2034,243.6127,243.9967,16043.0
2024-09-11 15:50:00,247.79,249.02,247.66,248.56,87877.0,243.9376,245.1485,243.8096,244.6956,87877.0
2024-09-12 09:30:00,248.72,250.78,248.68,249.26,16139.0,244.8532,246.8811,244.8138,245.3848,16139.0
2024-09-12 09:40:00,249.8,249.83,248.73,249.25,4349.0,245.9164,245.9459,244.863,245.3749,4349.0
2024-09-12 09:50:00,249.29,249.56,248.54,249.09,5063.0,245.4143,245.6801,244.676,245.2174,5063.0
2024-09-12 10:00:00,248.52,248.81,248.31,248.61,4972.0,244.6563,244.9418,244.4495,244.7449,4972.0
2024-09-12 10:10:00,248.58,249.62,248.42,249.62,4745.0,244.7153,245.7392,244.5578,245.7392,4745.0
2024-09-12 10:20:00,249.49,250.35,249.2,250.18,8145.0,245.6112,246.4578,245.3257,246.2905,8145.0
2024-09-12 10:30:00,250.08,250.36,249.81,250.08,4943.0,246.192,246.4677,245.9262,246.192,4943.0
2024-09-12 10:40:00,250.08,250.6,249.95,250.6,7765.0,246.192,246.7039,246.064,246.7039,7765.0
2024-09-12 10:50:00,250.51,250.51,249.54,249.63,12728.0,246.6153,246.6153,245.6604,245.749,12728.0
2024-09-12 11:00:00,249.62,249.81,249.43,249.65,3819.0,245.7392,245.9262,245.5521,245.7687,3819.0
2024-09-12 11:10:00,249.62,249.89,249.55,249.56,6913.0,245.7392,246.005,245.6703,245.6801,6913.0
2024-09-12 11:20:00,249.56,249.68,249.36,249.43,7157.0,245.6801,245.7982,245.4832,245.5521,7157.0
2024-09-12 11:30:00,249.3,249.67,249.3,249.63,4494.0,245.4241,245.7884,245.4241,245.749,4494.0
2024-09-12 11:40:00,249.72,249.77,249.42,249.5,5022.0,245.8376,245.8868,245.5423,245.621,5022.0
2024-09-12 11:50:00,249.5,249.5,249.32,249.41,6850.0,245.621,245.621,245.4438,245.5324,6850.0
2024-09-12 12:00:00,249.41,249.48,249.23,249.32,5289.0,245.5324,245.6013,245.3552,245.4438,5289.0
2024-09-12 12:10:00,249.23,249.47,249.04,249.43,6054.0,245.3552,245.5915,245.1682,245.5521,6054.0
2024-09-12 12:20:00,249.45,249.65,249.43,249.53,4050.0,245.5718,245.7687,245.5521,245.6506,4050.0
2024-09-12 12:30:00,249.52,249.78,249.52,249.77,2248.0,245.6407,245.8967,245.6407,245.8868,2248.0
2024-09-12 12:40:00,249.79,249.79,249.61,249.69,4429.0,245.9065,245.9065,245.7293,245.8081,4429.0
2024-09-12 12:50:00,249.69,250.14,249.68,250.09,5420.0,245.8081,246.2511,245.7982,246.2019,5420.0
2024-09-12 13:00:00,250.33,250.57,250.32,250.45,3464.0,246.4381,246.6744,246.4283,246.5563,3464.0
2024-09-12 13:10:00,250.46,250.69,250.46,250.66,2776.0,246.5661,246.7925,246.5661,246.763,2776.0
2024-09-12 13:20:00,250.64,250.82,250.44,250.49,4582.0,246.7433,246.9205,246.5464,246.5956,4582.0
2024-09-12 13:30:00,250.44,250.9,250.41,250.79,4803.0,246.5464,246.9993,246.5169,246.891,4803.0
2024-09-12 13:40:00,250.78,251.17,250.78,250.97,3511.0,246.8811,247.2651,246.8811,247.0682,3511.0
2024-09-12 13:50:00,251.0,251.12,250.73,250.9,4439.0,247.0977,247.2158,246.8319,246.9993,4439.0
2024-09-12 14:00:00,250.97,251.51,250.94,251.39,3459.0,247.0682,247.5998,247.0386,247.4816,3459.0
2024-09-12 14:10:00,251.39,251.6,251.3,251.5,3071.0,247.4816,247.6884,247.393,247.5899,3071.0
2024-09-12 14:20:00,251.52,252.01,251.52,252.01,1831.0,247.6096,248.092,247.6096,248.092,1831.0
2024-09-12 14:30:00,252.03,252.26,251.92,252.15,5981.0,248.1117,248.3381,248.0034,248.2298,5981.0
2024-09-12 14:40:00,252.31,252.39,252.18,252.19,4212.0,248.3873,248.4661,248.2594,248.2692,4212.0
2024-09-12 14:50:00,252.16,252.16,251.01,251.43,9315.0,248.2397,248.2397,247.1076,247.521,9315.0
2024-09-12 15:00:00,251.44,251.51,251.25,251.33,2959.0,247.5309,247.5998,247.3438,247.4226,2959.0
2024-09-12 15:10:00,251.32,251.54,251.32,251.54,3814.0,247.4127,247.6293,247.4127,247.6293,3814.0
2024-09-12 15:20:00,251.55,251.82,251.44,251.82,14469.0,247.6392,247.905,247.5309,247.905,14469.0
2024-09-12 15:30:00,251.81,251.88,251.52,251.83,8926.0,247.8951,247.964,247.6096,247.9148,8926.0
2024-09-12 15:40:00,251.88,252.03,251.62,251.7,12119.0,247.964,248.1117,247.7081,247.7868,12119.0
2024-09-12 15:50:00,251.63,251.84,251.39,251.84,63337.0,247.7179,247.9246,247.4816,247.9246,63337.0
2024-09-13 09:30:00,252.34,253.08,251.99,252.86,11499.0,248.4169,249.1454,248.0723,248.9288,11499.0
2024-09-13 09:40:00,252.75,254.29,252.74,254.29,3918.0,248.8205,250.3366,248.8107,250.3366,3918.0
2024-09-13 09:50:00,254.3,254.94,253.69,254.5,11038.0,250.3464,250.9765,249.7459,250.5433,11038.0
2024-09-13 10:00:00,254.46,254.46,253.66,253.66,5703.0,250.5039,250.5039,249.7164,249.7164,5703.0
2024-09-13 10:10:00,253.75,254.48,253.75,254.47,5437.0,249.805,250.5236,249.805,250.5138,5437.0
2024-09-13 10:20:00,254.35,254.48,254.12,254.36,7959.0,250.3956,250.5236,250.1692,250.4055,7959.0
2024-09-13 10:30:00,254.5,254.77,254.11,254.77,7146.0,250.5433,250.8091,250.1594,250.8091,7146.0
2024-09-13 10:40:00,254.75,254.75,254.0,254.09,7965.0,250.7894,250.7894,250.0511,250.1397,7965.0
2024-09-13 10:50:00,253.96,254.11,253.91,254.04,8816.0,250.0117,250.1594,249.9625,250.0904,8816.0
2024-09-13 11:00:00,254.1,254.1,253.36,253.48,8420.0,250.1495,250.1495,249.421,249.5392,8420.0
2024-09-13 11:10:00,253.48,253.53,253.16,253.33,7461.0,249.5392,249.5884,249.2241,249.3915,7461.0
2024-09-13 11:20:00,253.29,253.53,252.9,252.98,8309.0,249.3521,249.5884,248.9682,249.0469,8309.0
2024-09-13 11:30:00,253.05,253.54,253.05,253.53,7040.0,249.1158,249.5982,249.1158,249.5884,7040.0
2024-09-13 11:40:00,253.51,254.22,253.45,254.1,9513.0,249.5687,250.2676,249.5096,250.1495,9513.0
2024-09-13 11:50:00,254.08,254.21,253.9,254.01,9367.0,250.1298,250.2578,249.9526,250.0609,9367.0
2024-09-13 12:00:00,254.01,254.2,253.9,254.17,8977.0,250.0609,250.248,249.9526,250.2184,8977.0
2024-09-13 12:10:00,254.13,254.13,253.93,254.06,5179.0,250.179,250.179,249.9822,250.1101,5179.0
2024-09-13 12:20:00,254.06,254.12,253.8,253.8,15206.0,250.1101,250.1692,249.8542,249.8542,15206.0
2024-09-13 12:30:00,253.79,253.87,253.45,253.65,2980.0,249.8443,249.9231,249.5096,249.7065,2980.0
2024-09-13 12:40:00,253.73,253.74,253.11,253.11,3676.0,249.7853,249.7951,249.1749,249.1749,3676.0
2024-09-13 12:50:00,253.3,253.34,253.02,253.06,3154.0,249.362,249.4013,249.0863,249.1257,3154.0
2024-09-13 13:00:00,252.95,253.01,252.84,252.91,2009.0,249.0174,249.0765,248.9091,248.978,2009.0
2024-09-13 13:10:00,252.95,253.06,252.67,252.89,6559.0,249.0174,249.1257,248.7417,248.9583,6559.0
2024-09-13 13:20:00,252.88,253.16,252.83,253.14,2784.0,248.9485,249.2241,248.8993,249.2044,2784.0
2024-09-13 13:30:00,253.06,253.34,253.06,253.34,3852.0,249.1257,249.4013,249.1257,249.4013,3852.0
2024-09-13 13:40:00,253.33,253.36,252.91,252.91,12430.0,249.3915,249.421,248.978,248.978,12430.0
2024-09-13 13:50:00,252.84,252.87,252.62,252.72,4926.0,248.9091,248.9386,248.6925,248.791,4926.0
2024-09-13 14:00:00,252.7,252.88,252.55,252.84,6499.0,248.7713,248.9485,248.6236,248.9091,6499.0
2024-09-13 14:10:00,252.84,253.0,252.76,252.9,3615.0,248.9091,249.0666,248.8303,248.9682,3615.0
2024-09-13 14:20:00,252.9,253.03,252.78,252.91,15984.0,248.9682,249.0961,248.85,248.978,15984.0
2024-09-13 14:30:00,252.91,253.0,252.78,252.95,6888.0,248.978,249.0666,248.85,249.0174,6888.0
2024-09-13 14:40:00,252.99,253.2,252.91,253.14,15870.0,249.0568,249.2635,248.978,249.2044,15870.0
2024-09-13 14:50:00,253.14,253.16,253.0,253.13,9024.0,249.2044,249.2241,249.0666,249.1946,9024.0
2024-09-13 15:00:00,253.13,253.18,252.55,252.72,9081.0,249.1946,249.2438,248.6236,248.791,9081.0
2024-09-13 15:10:00,252.72,252.72,252.2,252.26,4611.0,248.791,248.791,248.2791,248.3381,4611.0
2024-09-13 15:20:00,252.17,252.29,251.92,252.26,8545.0,248.2495,248.3677,248.0034,248.3381,8545.0
2024-09-13 15:30:00,252.3,252.5,251.84,252.49,10798.0,248.3775,248.5744,247.9246,248.5645,10798.0
2024-09-13 15:40:00,252.43,253.04,252.25,252.55,38271.0,248.5055,249.106,248.3283,248.6236,38271.0
2024-09-13 15:50:00,252.64,252.84,252.34,252.51,71795.0,248.7122,248.9091,248.4169,248.5842,71795.0
2024-09-16 09:30:00,254.23,255.21,254.2,254.58,22528.0,250.2775,251.2423,250.248,250.6221,22528.0
2024-09-16 09:40:00,254.9,254.9,254.19,254.33,8585.0,250.9371,250.9371,250.2381,250.3759,8585.0
2024-09-16 09:50:00,254.32,255.12,254.31,255.12,16373.0,250.3661,251.1537,250.3562,251.1537,16373.0
2024-09-16 10:00:00,255.24,255.24,254.26,254.34,19892.0,251.2718,251.2718,250.307,250.3858,19892.0
2024-09-16 10:10:00,254.33,254.33,253.47,253.5,4879.0,250.3759,250.3759,249.5293,249.5588,4879.0
2024-09-16 10:20:00,253.5,253.79,253.34,253.43,6048.0,249.5588,249.8443,249.4013,249.4899,6048.0
2024-09-16 10:30:00,253.22,253.59,252.94,253.42,6924.0,249.2832,249.6474,249.0075,249.4801,6924.0
2024-09-16 10:40:00,253.42,253.96,253.22,253.81,5466.0,249.4801,250.0117,249.2832,249.864,5466.0
2024-09-16 10:50:00,253.89,253.97,253.2,253.49,6891.0,249.9428,250.0215,249.2635,249.549,6891.0
2024-09-16 11:00:00,253.49,253.49,253.09,253.26,6510.0,249.549,249.549,249.1552,249.3226,6510.0
2024-09-16 11:10:00,253.26,253.26,252.88,253.06,5078.0,249.3226,249.3226,248.9485,249.1257,5078.0
2024-09-16 11:20:00,253.03,253.04,252.78,252.78,9542.0,249.0961,249.106,248.85,248.85,9542.0
2024-09-16 11:30:00,252.88,252.96,252.82,252.89,6505.0,248.9485,249.0272,248.8894,248.9583,6505.0
2024-09-16 11:40:00,252.89,253.08,252.81,252.98,5694.0,248.9583,249.1454,248.8796,249.0469,5694.0
2024-09-16 11:50:00,252.94,253.09,252.81,252.92,4891.0,249.0075,249.1552,248.8796,248.9879,4891.0
2024-09-16 12:00:00,252.9,253.0,252.65,252.71,6455.0,248.9682,249.0666,248.7221,248.7811,6455.0
2024-09-16 12:10:00,252.76,253.09,252.75,253.09,3308.0,248.8303,249.1552,248.8205,249.1552,3308.0
2024-09-16 12:20:00,253.14,253.22,252.84,252.87,3471.0,249.2044,249.2832,248.9091,248.9386,3471.0
2024-09-16 12:30:00,252.95,253.38,252.78,253.38,45701.0,249.0174,249.4407,248.85,249.4407,45701.0
2024-09-16 12:40:00,253.34,253.69,253.34,253.57,1464.0,249.4013,249.7459,249.4013,249.6278,1464.0
2024-09-16 12:50:00,253.73,253.73,253.4,253.51,5096.0,249.7853,249.7853,249.4604,249.5687,5096.0
2024-09-16 13:00:00,253.51,253.51,253.18,253.33,7477.0,249.5687,249.5687,249.2438,249.3915,7477.0
2024-09-16 13:10:00,253.34,253.63,253.32,253.53,2736.0,249.4013,249.6868,249.3816,249.5884,2736.0
2024-09-16 13:20:00,253.62,253.97,253.44,253.97,19058.0,249.677,250.0215,249.4998,250.0215,19058.0
2024-09-16 13:30:00,253.9,254.13,253.76,254.03,4956.0,249.9526,250.179,249.8148,250.0806,4956.0
2024-09-16 13:40:00,254.17,254.28,253.7,253.7,5067.0,250.2184,250.3267,249.7557,249.7557,5067.0
2024-09-16 13:50:00,253.7,253.84,253.55,253.84,7212.0,249.7557,249.8936,249.6081,249.8936,7212.0
2024-09-16 14:00:00,253.82,253.95,253.43,253.59,10252.0,249.8739,250.0018,249.4899,249.6474,10252.0
2024-09-16 14:10:00,253.63,253.77,253.54,253.73,3278.0,249.6868,249.8246,249.5982,249.7853,3278.0
2024-09-16 14:20:00,253.8,254.05,253.8,254.03,3651.0,249.8542,250.1003,249.8542,250.0806,3651.0
2024-09-16 14:30:00,253.96,254.24,253.91,254.22,7251.0,250.0117,250.2873,249.9625,250.2676,7251.0
2024-09-16 14:40:00,254.19,254.33,253.98,253.98,3792.0,250.2381,250.3759,250.0314,250.0314,3792.0
2024-09-16 14:50:00,254.06,254.2,253.99,253.99,3798.0,250.1101,250.248,250.0412,250.0412,3798.0
2024-09-16 15:00:00,253.94,253.94,253.69,253.69,5426.0,249.992,249.992,249.7459,249.7459,5426.0
2024-09-16 15:10:00,253.7,253.83,253.66,253.82,5930.0,249.7557,249.8837,249.7164,249.8739,5930.0
2024-09-16 15:20:00,253.76,253.88,253.67,253.73,5198.0,249.8148,249.9329,249.7262,249.7853,5198.0
2024-09-16 15:30:00,253.77,253.77,253.49,253.51,15344.0,249.8246,249.8246,249.549,249.5687,15344.0
2024-09-16 15:40:00,253.51,253.55,253.13,253.16,16759.0,249.5687,249.6081,249.1946,249.2241,16759.0
2024-09-16 15:50:00,253.26,254.05,253.26,253.55,93538.0,249.3226,250.1003,249.3226,249.6081,93538.0
2024-09-17 09:30:00,252.42,254.77,251.14,254.34,23853.0,248.4956,250.8091,247.2355,250.3858,23853.0
2024-09-17 09:40:00,254.63,254.93,254.0,254.0,7041.0,250.6713,250.9666,250.0511,250.0511,7041.0
2024-09-17 09:50:00,254.29,254.29,253.17,253.18,28214.0,250.3366,250.3366,249.234,249.2438,28214.0
2024-09-17 10:00:00,253.6,254.54,253.6,254.03,12651.0,249.6573,250.5827,249.6573,250.0806,12651.0
2024-09-17 10:10:00,254.27,254.94,254.11,254.94,6075.0,250.3169,250.9765,250.1594,250.9765,6075.0
2024-09-17 10:20:00,255.12,255.3,254.94,255.03,5770.0,251.1537,251.3309,250.9765,251.0651,5770.0
2024-09-17 10:30:00,255.06,255.06,254.45,254.45,2112.0,251.0946,251.0946,250.4941,250.4941,2112.0
2024-09-17 10:40:00,254.76,254.9,254.52,254.78,8687.0,250.7993,250.9371,250.563,250.8189,8687.0
2024-09-17 10:50:00,254.81,255.04,254.53,254.72,8110.0,250.8485,251.0749,250.5728,250.7599,8110.0
2024-09-17 11:00:00,254.68,255.37,254.68,255.25,1694.0,250.7205,251.3998,250.7205,251.2816,1694.0
2024-09-17 11:10:00,255.45,255.45,255.03,255.03,1783.0,251.4785,251.4785,251.0651,251.0651,1783.0
2024-09-17 11:20:00,255.1,255.35,254.98,255.11,1845.0,251.134,251.3801,251.0158,251.1438,1845.0
2024-09-17 11:30:00,254.99,255.32,254.76,254.77,5370.0,251.0257,251.3505,250.7993,250.8091,5370.0
2024-09-17 11:40:00,254.78,254.78,253.95,254.07,10005.0,250.8189,250.8189,250.0018,250.12,10005.0
2024-09-17 11:50:00,253.94,253.94,253.61,253.73,3035.0,249.992,249.992,249.6671,249.7853,3035.0
2024-09-17 12:00:00,253.81,253.84,253.65,253.73,2680.0,249.864,249.8936,249.7065,249.7853,2680.0
2024-09-17 12:10:00,253.85,253.94,253.64,253.64,2085.0,249.9034,249.992,249.6967,249.6967,2085.0
2024-09-17 12:20:00,253.73,253.83,253.65,253.67,1766.0,249.7853,249.8837,249.7065,249.7262,1766.0
2024-09-17 12:30:00,253.64,253.67,253.33,253.33,2710.0,249.6967,249.7262,249.3915,249.3915,2710.0
2024-09-17 12:40:00,253.43,253.43,252.95,252.96,3715.0,249.4899,249.4899,249.0174,249.0272,3715.0
2024-09-17 12:50:00,252.96,252.96,252.4,252.4,9205.0,249.0272,249.0272,248.4759,248.4759,9205.0
2024-09-17 13:00:00,252.4,252.92,252.4,252.92,3656.0,248.4759,248.9879,248.4759,248.9879,3656.0
2024-09-17 13:10:00,252.92,253.32,252.92,252.93,4181.0,248.9879,249.3816,248.9879,248.9977,4181.0
2024-09-17 13:20:00,252.93,252.97,252.67,252.68,2352.0,248.9977,249.0371,248.7417,248.7516,2352.0
2024-09-17 13:30:00,252.68,252.74,252.33,252.65,6354.0,248.7516,248.8107,248.407,248.7221,6354.0
2024-09-17 13:40:00,252.52,252.94,252.45,252.94,4836.0,248.5941,249.0075,248.5252,249.0075,4836.0
2024-09-17 13:50:00,252.91,253.14,252.73,252.73,3545.0,248.978,249.2044,248.8008,248.8008,3545.0
2024-09-17 14:00:00,252.85,253.03,252.8,253.03,812.0,248.9189,249.0961,248.8697,249.0961,812.0
2024-09-17 14:10:00,253.11,253.45,253.11,253.19,3346.0,249.1749,249.5096,249.1749,249.2537,3346.0
2024-09-17 14:20:00,253.19,253.26,253.09,253.13,1269.0,249.2537,249.3226,249.1552,249.1946,1269.0
2024-09-17 14:30:00,253.02,253.51,253.02,253.29,6380.0,249.0863,249.5687,249.0863,249.3521,6380.0
2024-09-17 14:40:00,253.19,253.23,252.7,252.79,4145.0,249.2537,249.293,248.7713,248.8599,4145.0
2024-09-17 14:50:00,252.7,253.01,252.69,252.95,5186.0,248.7713,249.0765,248.7614,249.0174,5186.0
2024-09-17 15:00:00,252.92,252.92,252.23,252.43,4286.0,248.9879,248.9879,248.3086,248.5055,4286.0
2024-09-17 15:10:00,252.37,252.78,252.34,252.6,3131.0,248.4464,248.85,248.4169,248.6728,3131.0
2024-09-17 15:20:00,252.59,252.6,252.31,252.44,6659.0,248.663,248.6728,248.3873,248.5153,6659.0
2024-09-17 15:30:00,252.47,252.47,252.11,252.19,8801.0,248.5449,248.5449,248.1905,248.2692,8801.0
2024-09-17 15:40:00,252.32,252.67,252.27,252.27,9248.0,248.3972,248.7417,248.348,248.348,9248.0
2024-09-17 15:50:00,252.29,252.88,252.19,252.86,49865.0,248.3677,248.9485,248.2692,248.9288,49865.0
2024-09-18 09:30:00,253.05,253.05,251.82,252.4,9066.0,249.1158,249.1158,247.905,248.4759,9066.0
2024-09-18 09:40:00,252.78,253.44,252.03,253.29,2678.0,248.85,249.4998,248.1117,249.3521,2678.0
2024-09-18 09:50:00,253.53,253.59,252.62,252.63,7915.0,249.5884,249.6474,248.6925,248.7024,7915.0
2024-09-18 10:00:00,252.84,252.96,252.45,252.67,4952.0,248.9091,249.0272,248.5252,248.7417,4952.0
2024-09-18 10:10:00,252.71,252.96,252.67,252.68,4017.0,248.7811,249.0272,248.7417,248.7516,4017.0
2024-09-18 10:20:00,252.72,253.14,252.64,253.14,6261.0,248.791,249.2044,248.7122,249.2044,6261.0
2024-09-18 10:30:00,252.96,253.12,252.79,252.9,2602.0,249.0272,249.1847,248.8599,248.9682,2602.0
2024-09-18 10:40:00,252.8,253.19,252.8,253.06,2231.0,248.8697,249.2537,248.8697,249.1257,2231.0
2024-09-18 10:50:00,253.05,253.44,253.04,253.31,3413.0,249.1158,249.4998,249.106,249.3718,3413.0
2024-09-18 11:00:00,253.31,253.31,253.14,253.21,6126.0,249.3718,249.3718,249.2044,249.2733,6126.0
2024-09-18 11:10:00,253.09,253.18,252.87,252.95,4324.0,249.1552,249.2438,248.9386,249.0174,4324.0
2024-09-18 11:20:00,252.95,253.25,252.73,253.18,4724.0,249.0174,249.3127,248.8008,249.2438,4724.0
2024-09-18 11:30:00,253.18,253.85,252.92,253.53,9169.0,249.2438,249.9034,248.9879,249.5884,9169.0
2024-09-18 11:40:00,253.58,253.69,253.5,253.52,5071.0,249.6376,249.7459,249.5588,249.5785,5071.0
2024-09-18 11:50:00,253.48,253.69,253.23,253.5,8023.0,249.5392,249.7459,249.293,249.5588,8023.0
2024-09-18 12:00:00,253.48,253.48,252.85,252.85,1684.0,249.5392,249.5392,248.9189,248.9189,1684.0
2024-09-18 12:10:00,252.75,252.93,252.52,252.85,4104.0,248.8205,248.9977,248.5941,248.9189,4104.0
2024-09-18 12:20:00,252.86,252.96,252.78,252.96,1614.0,248.9288,249.0272,248.85,249.0272,1614.0
2024-09-18 12:30:00,252.85,253.12,252.61,252.75,3821.0,248.9189,249.1847,248.6827,248.8205,3821.0
2024-09-18 12:40:00,252.83,253.08,252.81,252.82,2488.0,248.8993,249.1454,248.8796,248.8894,2488.0
2024-09-18 12:50:00,252.85,253.04,252.85,252.95,1432.0,248.9189,249.106,248.9189,249.0174,1432.0
2024-09-18 13:00:00,252.95,253.37,252.95,253.08,3140.0,249.0174,249.4309,249.0174,249.1454,3140.0
2024-09-18 13:10:00,253.08,253.32,253.02,253.08,4030.0,249.1454,249.3816,249.0863,249.1454,4030.0
2024-09-18 13:20:00,253.11,253.17,252.94,252.94,2031.0,249.1749,249.234,249.0075,249.0075,2031.0
2024-09-18 13:30:00,252.99,253.22,252.9,252.9,3096.0,249.0568,249.2832,248.9682,248.9682,3096.0
2024-09-18 13:40:00,252.9,253.46,252.75,252.91,15591.0,248.9682,249.5195,248.8205,248.978,15591.0
2024-09-18 13:50:00,252.79,252.79,252.41,252.48,1356.0,248.8599,248.8599,248.4858,248.5547,1356.0
2024-09-18 14:00:00,252.13,253.84,252.06,253.01,9555.0,248.2101,249.8936,248.1412,249.0765,9555.0
2024-09-18 14:10:00,252.86,252.95,252.46,252.48,10582.0,248.9288,249.0174,248.535,248.5547,10582.0
2024-09-18 14:20:00,252.4,252.56,252.04,252.21,5214.0,248.4759,248.6335,248.1215,248.2889,5214.0
2024-09-18 14:30:00,252.21,252.55,252.07,252.32,11491.0,248.2889,248.6236,248.1511,248.3972,11491.0
2024-09-18 14:40:00,252.45,252.45,251.43,252.12,8515.0,248.5252,248.5252,247.521,248.2003,8515.0
2024-09-18 14:50:00,252.12,252.26,251.69,251.7,8885.0,248.2003,248.3381,247.777,247.7868,8885.0
2024-09-18 15:00:00,251.5,252.06,251.5,252.04,7438.0,247.5899,248.1412,247.5899,248.1215,7438.0
2024-09-18 15:10:00,252.07,252.6,252.03,252.23,48014.0,248.1511,248.6728,248.1117,248.3086,48014.0
2024-09-18 15:20:00,252.29,252.55,251.49,252.13,25741.0,248.3677,248.6236,247.5801,248.2101,25741.0
2024-09-18 15:30:00,252.12,252.2,251.47,251.98,27866.0,248.2003,248.2791,247.5604,248.0625,27866.0
2024-09-18 15:40:00,251.92,251.92,250.96,250.99,12739.0,248.0034,248.0034,247.0583,247.0879,12739.0
2024-09-18 15:50:00,250.72,251.79,250.72,250.97,58158.0,246.8221,247.8754,246.8221,247.0682,58158.0
2024-09-19 09:30:00,252.2,253.62,251.0,251.89,17002.0,248.2791,249.677,247.0977,247.9739,17002.0
2024-09-19 09:40:00,251.73,252.28,251.08,251.89,20215.0,247.8164,248.3578,247.1765,247.9739,20215.0
2024-09-19 09:50:00,252.09,252.42,251.71,252.1,94606.0,248.1708,248.4956,247.7967,248.1806,94606.0
2024-09-19 10:00:00,252.21,252.41,251.6,251.66,23706.0,248.2889,248.4858,247.6884,247.7474,23706.0
2024-09-19 10:10:00,251.45,251.5,250.78,250.98,5889.0,247.5407,247.5899,246.8811,247.078,5889.0
2024-09-19 10:20:00,251.09,251.17,250.44,251.13,9985.0,247.1863,247.2651,246.5464,247.2257,9985.0
2024-09-19 10:30:00,251.13,251.25,250.61,250.79,9266.0,247.2257,247.3438,246.7138,246.891,9266.0
2024-09-19 10:40:00,250.8,251.17,250.74,250.96,25146.0,246.9008,247.2651,246.8418,247.0583,25146.0
2024-09-19 10:50:00,250.91,251.18,250.7,251.16,19596.0,247.0091,247.2749,246.8024,247.2552,19596.0
2024-09-19 11:00:00,251.16,251.2,250.74,250.86,6078.0,247.2552,247.2946,246.8418,246.9599,6078.0
2024-09-19 11:10:00,250.74,250.82,249.77,249.8,7989.0,246.8418,246.9205,245.8868,245.9164,7989.0
2024-09-19 11:20:00,249.86,249.86,249.34,249.67,4147.0,245.9754,245.9754,245.4635,245.7884,4147.0
2024-09-19 11:30:00,249.62,249.82,249.37,249.68,5115.0,245.7392,245.9361,245.4931,245.7982,5115.0
2024-09-19 11:40:00,249.67,249.93,249.38,249.71,9835.0,245.7884,246.0443,245.5029,245.8278,9835.0
2024-09-19 11:50:00,249.93,250.23,249.48,249.53,15841.0,246.0443,246.3397,245.6013,245.6506,15841.0
2024-09-19 12:00:00,249.66,249.67,249.19,249.31,3804.0,245.7785,245.7884,245.3158,245.434,3804.0
2024-09-19 12:10:00,249.43,249.43,248.79,248.79,12848.0,245.5521,245.5521,244.9221,244.9221,12848.0
2024-09-19 12:20:00,248.78,248.81,248.55,248.72,4493.0,244.9122,244.9418,244.6858,244.8532,4493.0
2024-09-19 12:30:00,248.74,248.83,248.46,248.56,3936.0,244.8728,244.9614,244.5972,244.6956,3936.0
2024-09-19 12:40:00,248.59,249.24,248.52,248.87,7291.0,244.7252,245.3651,244.6563,245.0008,7291.0
2024-09-19 12:50:00,248.9,248.91,248.45,248.53,5632.0,245.0304,245.0402,244.5874,244.6661,5632.0
2024-09-19 13:00:00,248.48,248.66,248.34,248.34,5771.0,244.6169,244.7941,244.4791,244.4791,5771.0
2024-09-19 13:10:00,248.33,248.67,248.24,248.65,5766.0,244.4692,244.8039,244.3806,244.7842,5766.0
2024-09-19 13:20:00,248.62,249.23,248.59,249.02,22416.0,244.7547,245.3552,244.7252,245.1485,22416.0
2024-09-19 13:30:00,249.01,249.18,248.84,249.05,21466.0,245.1386,245.306,244.9713,245.178,21466.0
2024-09-19 13:40:00,249.08,249.34,248.95,249.15,35219.0,245.2076,245.4635,245.0796,245.2765,35219.0
2024-09-19 13:50:00,249.08,249.25,248.83,248.84,12937.0,245.2076,245.3749,244.9614,244.9713,12937.0
2024-09-19 14:00:00,248.91,249.09,248.64,248.64,9057.0,245.0402,245.2174,244.7744,244.7744,9057.0
2024-09-19 14:10:00,248.64,248.65,248.05,248.27,8724.0,244.7744,244.7842,244.1936,244.4102,8724.0
2024-09-19 14:20:00,248.3,248.59,248.24,248.43,17115.0,244.4397,244.7252,244.3806,244.5677,17115.0
2024-09-19 14:30:00,248.51,248.71,248.43,248.71,13646.0,244.6464,244.8433,244.5677,244.8433,13646.0
2024-09-19 14:40:00,248.83,249.11,248.67,249.09,37498.0,244.9614,245.2371,244.8039,245.2174,37498.0
2024-09-19 14:50:00,249.0,249.16,248.8,248.89,11565.0,245.1288,245.2863,244.9319,245.0205,11565.0
2024-09-19 15:00:00,249.03,249.18,248.67,248.76,33625.0,245.1583,245.306,244.8039,244.8925,33625.0
2024-09-19 15:10:00,248.81,248.88,248.64,248.81,24183.0,244.9418,245.0107,244.7744,244.9418,24183.0
2024-09-19 15:20:00,248.76,249.08,248.57,248.61,20829.0,244.8925,245.2076,244.7055,244.7449,20829.0
2024-09-19 15:30:00,248.64,248.82,248.33,248.55,21522.0,244.7744,244.9516,244.4692,244.6858,21522.0
2024-09-19 15:40:00,248.55,248.86,248.46,248.76,28110.0,244.6858,244.991,244.5972,244.8925,28110.0
2024-09-19 15:50:00,248.74,248.74,247.49,248.42,241654.0,244.8728,244.8728,243.6423,244.5578,241654.0
2024-09-20 09:30:00,247.77,249.04,247.77,248.99,149586.0,243.9179,245.1682,243.9179,245.119,149586.0
2024-09-20 09:40:00,248.64,248.69,247.7,248.27,6572.0,244.7744,244.8236,243.849,244.4102,6572.0
2024-09-20 09:50:00,248.27,248.44,247.58,248.09,8269.0,244.4102,244.5775,243.7309,244.233,8269.0
2024-09-20 10:00:00,248.52,248.52,248.07,248.2,46602.0,244.6563,244.6563,244.2133,244.3412,46602.0
2024-09-20 10:10:00,248.03,248.41,247.95,248.21,7069.0,244.1739,244.548,244.0951,244.3511,7069.0
2024-09-20 10:20:00,248.2,248.56,248.11,248.26,38561.0,244.3412,244.6956,244.2526,244.4003,38561.0
2024-09-20 10:30:00,248.33,248.33,248.02,248.2,5862.0,244.4692,244.4692,244.164,244.3412,5862.0
2024-09-20 10:40:00,248.1,248.21,247.87,248.19,2701.0,244.2428,244.3511,244.0164,244.3314,2701.0
2024-09-20 10:50:00,248.09,248.24,247.84,247.84,9276.0,244.233,244.3806,243.9868,243.9868,9276.0
2024-09-20 11:00:00,247.67,248.13,247.61,248.13,8132.0,243.8195,244.2723,243.7604,244.2723,8132.0
2024-09-20 11:10:00,247.98,248.18,247.92,247.95,3660.0,244.1247,244.3216,244.0656,244.0951,3660.0
2024-09-20 11:20:00,247.92,248.21,247.72,248.14,7543.0,244.0656,244.3511,243.8687,244.2822,7543.0
2024-09-20 11:30:00,248.07,248.3,248.01,248.22,7477.0,244.2133,244.4397,244.1542,244.3609,7477.0
2024-09-20 11:40:00,248.22,248.38,248.11,248.21,4562.0,244.3609,244.5184,244.2526,244.3511,4562.0
2024-09-20 11:50:00,248.11,248.21,247.92,247.92,9450.0,244.2526,244.3511,244.0656,244.0656,9450.0
2024-09-20 12:00:00,247.92,248.07,247.65,247.68,4848.0,244.0656,244.2133,243.7998,243.8293,4848.0
2024-09-20 12:10:00,247.57,247.77,247.55,247.77,3462.0,243.721,243.9179,243.7013,243.9179,3462.0
2024-09-20 12:20:00,247.69,247.88,247.6,247.84,1932.0,243.8392,244.0262,243.7506,243.9868,1932.0
2024-09-20 12:30:00,247.96,248.32,247.95,248.14,2458.0,244.105,244.4594,244.0951,244.2822,2458.0
2024-09-20 12:40:00,248.08,248.23,247.96,248.23,2040.0,244.2231,244.3708,244.105,244.3708,2040.0
2024-09-20 12:50:00,248.12,248.28,248.02,248.21,3691.0,244.2625,244.42,244.164,244.3511,3691.0
2024-09-20 13:00:00,248.14,248.41,248.13,248.31,2946.0,244.2822,244.548,244.2723,244.4495,2946.0
2024-09-20 13:10:00,248.31,248.62,248.22,248.43,6286.0,244.4495,244.7547,244.3609,244.5677,6286.0
2024-09-20 13:20:00,248.51,248.82,248.5,248.76,6294.0,244.6464,244.9516,244.6366,244.8925,6294.0
2024-09-20 13:30:00,248.84,248.95,248.76,248.91,3765.0,244.9713,245.0796,244.8925,245.0402,3765.0
2024-09-20 13:40:00,248.92,249.19,248.92,249.04,4219.0,245.05,245.3158,245.05,245.1682,4219.0
2024-09-20 13:50:00,249.03,249.07,248.92,248.94,2028.0,245.1583,245.1977,245.05,245.0697,2028.0
2024-09-20 14:00:00,248.93,248.93,248.22,248.23,9644.0,245.0599,245.0599,244.3609,244.3708,9644.0
2024-09-20 14:10:00,248.19,248.21,247.92,248.13,7996.0,244.3314,244.3511,244.0656,244.2723,7996.0
2024-09-20 14:20:00,248.14,248.21,247.85,247.85,3663.0,244.2822,244.3511,243.9967,243.9967,3663.0
2024-09-20 14:30:00,247.85,247.88,247.61,247.67,7910.0,243.9967,244.0262,243.7604,243.8195,7910.0
2024-09-20 14:40:00,247.56,248.03,247.56,248.03,11250.0,243.7112,244.1739,243.7112,244.1739,11250.0
2024-09-20 14:50:00,248.03,248.27,247.99,248.19,8582.0,244.1739,244.4102,244.1345,244.3314,8582.0
2024-09-20 15:00:00,248.23,248.52,248.15,248.26,15829.0,244.3708,244.6563,244.292,244.4003,15829.0
2024-09-20 15:10:00,248.23,248.47,248.1,248.28,20782.0,244.3708,244.607,244.2428,244.42,20782.0
2024-09-20 15:20:00,248.27,248.39,248.04,248.08,15306.0,244.4102,244.5283,244.1837,244.2231,15306.0
2024-09-20 15:30:00,247.9,248.42,247.66,248.18,14227.0,244.0459,244.5578,243.8096,244.3216,14227.0
2024-09-20 15:40:00,248.2,248.43,247.71,248.12,23271.0,244.3412,244.5677,243.8589,244.2625,23271.0
2024-09-20 15:50:00,247.92,248.19,247.27,248.01,243411.0,244.0656,244.3314,243.4257,244.1542,243411.0
2024-09-23 09:30:00,247.23,249.83,247.09,249.32,16903.0,243.3863,245.9459,243.2485,245.4438,16903.0
2024-09-23 09:40:00,249.86,250.94,249.67,250.48,28609.0,245.9754,247.0386,245.7884,246.5858,28609.0
2024-09-23 09:50:00,250.51,252.48,250.51,252.3,17170.0,246.6153,248.5547,246.6153,248.3775,17170.0
2024-09-23 10:00:00,252.32,253.81,252.29,252.88,21133.0,248.3972,249.864,248.3677,248.9485,21133.0
2024-09-23 10:10:00,253.05,253.53,252.67,253.34,8601.0,249.1158,249.5884,248.7417,249.4013,8601.0
2024-09-23 10:20:00,253.29,253.76,253.12,253.33,12485.0,249.3521,249.8148,249.1847,249.3915,12485.0
2024-09-23 10:30:00,253.18,253.59,252.99,253.31,22316.0,249.2438,249.6474,249.0568,249.3718,22316.0
2024-09-23 10:40:00,253.47,254.41,253.25,254.34,17548.0,249.5293,250.4547,249.3127,250.3858,17548.0
2024-09-23 10:50:00,254.26,254.56,254.12,254.52,6518.0,250.307,250.6024,250.1692,250.563,6518.0
2024-09-23 11:00:00,254.51,254.63,253.97,254.02,11382.0,250.5531,250.6713,250.0215,250.0708,11382.0
2024-09-23 11:10:00,254.06,254.41,253.96,254.25,14151.0,250.1101,250.4547,250.0117,250.2972,14151.0
2024-09-23 11:20:00,254.54,254.7,254.32,254.55,10153.0,250.5827,250.7402,250.3661,250.5925,10153.0
2024-09-23 11:30:00,254.72,254.72,254.33,254.39,13820.0,250.7599,250.7599,250.3759,250.435,13820.0
2024-09-23 11:40:00,254.32,254.4,254.08,254.4,4263.0,250.3661,250.4448,250.1298,250.4448,4263.0
2024-09-23 11:50:00,254.38,254.56,254.29,254.32,10358.0,250.4252,250.6024,250.3366,250.3661,10358.0
2024-09-23 12:00:00,254.33,254.73,254.28,254.72,4813.0,250.3759,250.7697,250.3267,250.7599,4813.0
2024-09-23 12:10:00,254.72,254.89,254.5,254.89,14735.0,250.7599,250.9272,250.5433,250.9272,14735.0
2024-09-23 12:20:00,254.94,255.63,254.94,255.57,5181.0,250.9765,251.6557,250.9765,251.5967,5181.0
2024-09-23 12:30:00,255.58,255.63,255.32,255.63,3382.0,251.6065,251.6557,251.3505,251.6557,3382.0
2024-09-23 12:40:00,255.63,255.7,255.29,255.7,6082.0,251.6557,251.7246,251.321,251.7246,6082.0
2024-09-23 12:50:00,255.72,255.76,255.54,255.76,2518.0,251.7443,251.7837,251.5671,251.7837,2518.0
2024-09-23 13:00:00,255.76,255.76,255.24,255.55,8447.0,251.7837,251.7837,251.2718,251.577,8447.0
2024-09-23 13:10:00,255.45,255.91,255.34,255.78,6788.0,251.4785,251.9314,251.3702,251.8034,6788.0
2024-09-23 13:20:00,255.81,256.25,255.67,256.24,6244.0,251.8329,252.2661,251.6951,252.2562,6244.0
2024-09-23 13:30:00,256.23,256.3,256.07,256.14,5024.0,252.2464,252.3153,252.0889,252.1578,5024.0
2024-09-23 13:40:00,256.11,256.27,255.89,255.93,6570.0,252.1283,252.2858,251.9117,251.9511,6570.0
2024-09-23 13:50:00,255.9,256.08,255.59,255.59,4964.0,251.9215,252.0987,251.6163,251.6163,4964.0
2024-09-23 14:00:00,255.69,255.69,255.28,255.56,10938.0,251.7148,251.7148,251.3112,251.5868,10938.0
2024-09-23 14:10:00,255.44,255.6,255.29,255.6,9666.0,251.4687,251.6262,251.321,251.6262,9666.0
2024-09-23 14:20:00,255.55,255.63,255.42,255.51,9375.0,251.577,251.6557,251.449,251.5376,9375.0
2024-09-23 14:30:00,255.51,255.54,255.28,255.46,9584.0,251.5376,251.5671,251.3112,251.4884,9584.0
2024-09-23 14:40:00,255.4,255.5,255.02,255.02,18790.0,251.4293,251.5277,251.0552,251.0552,18790.0
2024-09-23 14:50:00,255.13,255.4,255.12,255.17,8803.0,251.1635,251.4293,251.1537,251.2029,8803.0
2024-09-23 15:00:00,255.22,255.27,255.04,255.16,7211.0,251.2521,251.3013,251.0749,251.193,7211.0
2024-09-23 15:10:00,255.07,255.67,255.07,255.64,5103.0,251.1044,251.6951,251.1044,251.6656,5103.0
2024-09-23 15:20:00,255.53,255.62,255.01,255.26,15446.0,251.5573,251.6459,251.0454,251.2915,15446.0
2024-09-23 15:30:00,255.18,255.45,255.09,255.23,11573.0,251.2127,251.4785,251.1241,251.2619,11573.0
2024-09-23 15:40:00,255.19,255.37,254.83,254.83,18816.0,251.2226,251.3998,250.8682,250.8682,18816.0
2024-09-23 15:50:00,254.79,254.99,254.37,254.88,101320.0,250.8288,251.0257,250.4153,250.9174,101320.0
2024-09-24 09:30:00,255.04,255.04,252.56,253.46,35438.0,251.0749,251.0749,248.6335,249.5195,35438.0
2024-09-24 09:40:00,253.44,254.03,253.24,253.91,4387.0,249.4998,250.0806,249.3029,249.9625,4387.0
2024-09-24 09:50:00,253.9,254.37,253.44,253.75,4413.0,249.9526,250.4153,249.4998,249.805,4413.0
2024-09-24 10:00:00,253.76,254.83,253.63,253.67,6811.0,249.8148,250.8682,249.6868,249.7262,6811.0
2024-09-24 10:10:00,253.77,254.01,253.22,254.01,7327.0,249.8246,250.0609,249.2832,250.0609,7327.0
2024-09-24 10:20:00,253.98,254.07,253.46,254.07,5763.0,250.0314,250.12,249.5195,250.12,5763.0
2024-09-24 10:30:00,254.11,254.21,253.87,254.21,6426.0,250.1594,250.2578,249.9231,250.2578,6426.0
2024-09-24 10:40:00,254.26,254.43,253.95,254.03,3338.0,250.307,250.4744,250.0018,250.0806,3338.0
2024-09-24 10:50:00,254.14,254.22,253.72,253.74,9605.0,250.1889,250.2676,249.7754,249.7951,9605.0
2024-09-24 11:00:00,253.56,253.66,252.96,252.96,3274.0,249.6179,249.7164,249.0272,249.0272,3274.0
2024-09-24 11:10:00,253.07,253.39,252.65,253.38,8783.0,249.1355,249.4506,248.7221,249.4407,8783.0
2024-09-24 11:20:00,253.26,253.3,252.87,253.29,3932.0,249.3226,249.362,248.9386,249.3521,3932.0
2024-09-24 11:30:00,253.09,253.16,252.77,252.8,4183.0,249.1552,249.2241,248.8402,248.8697,4183.0
2024-09-24 11:40:00,252.86,252.86,252.31,252.31,5188.0,248.9288,248.9288,248.3873,248.3873,5188.0
2024-09-24 11:50:00,252.31,252.45,252.15,252.41,6134.0,248.3873,248.5252,248.2298,248.4858,6134.0
2024-09-24 12:00:00,252.5,252.5,252.05,252.11,2965.0,248.5744,248.5744,248.1314,248.1905,2965.0
2024-09-24 12:10:00,252.22,252.5,252.17,252.5,4971.0,248.2987,248.5744,248.2495,248.5744,4971.0
2024-09-24 12:20:00,252.52,252.58,252.09,252.12,5015.0,248.5941,248.6531,248.1708,248.2003,5015.0
2024-09-24 12:30:00,252.2,252.45,252.17,252.45,2507.0,248.2791,248.5252,248.2495,248.5252,2507.0
2024-09-24 12:40:00,252.41,252.6,252.3,252.58,4221.0,248.4858,248.6728,248.3775,248.6531,4221.0
2024-09-24 12:50:00,252.69,252.91,252.68,252.7,2842.0,248.7614,248.978,248.7516,248.7713,2842.0
2024-09-24 13:00:00,252.78,252.82,252.39,252.81,3996.0,248.85,248.8894,248.4661,248.8796,3996.0
2024-09-24 13:10:00,252.86,252.93,252.79,252.93,3684.0,248.9288,248.9977,248.8599,248.9977,3684.0
2024-09-24 13:20:00,252.94,252.94,252.73,252.82,4001.0,249.0075,249.0075,248.8008,248.8894,4001.0
2024-09-24 13:30:00,252.83,252.83,252.71,252.73,2628.0,248.8993,248.8993,248.7811,248.8008,2628.0
2024-09-24 13:40:00,252.75,252.75,252.41,252.63,3604.0,248.8205,248.8205,248.4858,248.7024,3604.0
2024-09-24 13:50:00,252.65,252.74,252.49,252.57,4307.0,248.7221,248.8107,248.5645,248.6433,4307.0
2024-09-24 14:00:00,252.62,252.86,252.44,252.86,6128.0,248.6925,248.9288,248.5153,248.9288,6128.0
2024-09-24 14:10:00,252.73,252.91,252.54,252.55,4677.0,248.8008,248.978,248.6138,248.6236,4677.0
2024-09-24 14:20:00,252.45,253.14,252.45,253.14,7936.0,248.5252,249.2044,248.5252,249.2044,7936.0
2024-09-24 14:30:00,253.18,253.21,253.02,253.11,5923.0,249.2438,249.2733,249.0863,249.1749,5923.0
2024-09-24 14:40:00,253.16,253.23,252.82,252.84,8631.0,249.2241,249.293,248.8894,248.9091,8631.0
2024-09-24 14:50:00,252.89,253.11,252.64,253.11,14388.0,248.9583,249.1749,248.7122,249.1749,14388.0
2024-09-24 15:00:00,252.95,253.28,252.83,253.22,6904.0,249.0174,249.3423,248.8993,249.2832,6904.0
2024-09-24 15:10:00,253.12,253.32,253.04,253.3,8107.0,249.1847,249.3816,249.106,249.362,8107.0
2024-09-24 15:20:00,253.24,253.3,253.02,253.02,8277.0,249.3029,249.362,249.0863,249.0863,8277.0
2024-09-24 15:30:00,253.01,253.06,252.55,252.56,10703.0,249.0765,249.1257,248.6236,248.6335,10703.0
2024-09-24 15:40:00,252.55,252.92,252.54,252.87,22257.0,248.6236,248.9879,248.6138,248.9386,22257.0
2024-09-24 15:50:00,252.84,252.85,252.2,252.61,87079.0,248.9091,248.9189,248.2791,248.6827,87079.0
2024-09-25 09:30:00,252.83,254.2,252.83,253.09,12756.0,248.8993,250.248,248.8993,249.1552,12756.0
2024-09-25 09:40:00,253.61,253.7,252.2,252.2,2596.0,249.6671,249.7557,248.2791,248.2791,2596.0
2024-09-25 09:50:00,252.16,252.34,251.36,251.36,4389.0,248.2397,248.4169,247.4521,247.4521,4389.0
2024-09-25 10:00:00,251.68,251.95,251.13,251.87,5703.0,247.7671,248.0329,247.2257,247.9542,5703.0
2024-09-25 10:10:00,251.65,252.4,251.65,252.25,8988.0,247.7376,248.4759,247.7376,248.3283,8988.0
2024-09-25 10:20:00,252.15,252.46,252.13,252.46,1767.0,248.2298,248.535,248.2101,248.535,1767.0
2024-09-25 10:30:00,252.46,252.46,251.83,251.84,3156.0,248.535,248.535,247.9148,247.9246,3156.0
2024-09-25 10:40:00,251.89,252.41,251.76,252.32,2429.0,247.9739,248.4858,247.8459,248.3972,2429.0
2024-09-25 10:50:00,252.45,252.67,252.39,252.67,3159.0,248.5252,248.7417,248.4661,248.7417,3159.0
2024-09-25 11:00:00,252.68,252.95,252.63,252.79,4613.0,248.7516,249.0174,248.7024,248.8599,4613.0
2024-09-25 11:10:00,252.9,253.33,252.89,253.25,4826.0,248.9682,249.3915,248.9583,249.3127,4826.0
2024-09-25 11:20:00,253.38,253.6,253.17,253.5,5126.0,249.4407,249.6573,249.234,249.5588,5126.0
2024-09-25 11:30:00,253.41,253.41,252.6,252.69,3103.0,249.4702,249.4702,248.6728,248.7614,3103.0
2024-09-25 11:40:00,252.63,252.66,252.09,252.4,3876.0,248.7024,248.7319,248.1708,248.4759,3876.0
2024-09-25 11:50:00,252.3,252.84,252.18,252.71,7375.0,248.3775,248.9091,248.2594,248.7811,7375.0
2024-09-25 12:00:00,252.84,252.84,252.28,252.42,3311.0,248.9091,248.9091,248.3578,248.4956,3311.0
2024-09-25 12:10:00,252.53,252.63,252.12,252.13,3993.0,248.6039,248.7024,248.2003,248.2101,3993.0
2024-09-25 12:20:00,252.04,252.1,251.76,251.86,3177.0,248.1215,248.1806,247.8459,247.9443,3177.0
2024-09-25 12:30:00,251.77,251.82,251.61,251.62,5099.0,247.8557,247.905,247.6982,247.7081,5099.0
2024-09-25 12:40:00,251.62,251.74,251.4,251.69,2614.0,247.7081,247.8262,247.4915,247.777,2614.0
2024-09-25 12:50:00,251.7,251.85,251.53,251.53,2418.0,247.7868,247.9345,247.6195,247.6195,2418.0
2024-09-25 13:00:00,251.47,251.86,251.38,251.79,5464.0,247.5604,247.9443,247.4718,247.8754,5464.0
2024-09-25 13:10:00,251.81,251.85,251.54,251.54,2000.0,247.8951,247.9345,247.6293,247.6293,2000.0
2024-09-25 13:20:00,251.56,251.68,251.4,251.4,4544.0,247.649,247.7671,247.4915,247.4915,4544.0
2024-09-25 13:30:00,251.38,251.53,251.29,251.53,3319.0,247.4718,247.6195,247.3832,247.6195,3319.0
2024-09-25 13:40:00,251.4,251.59,251.34,251.55,1910.0,247.4915,247.6785,247.4324,247.6392,1910.0
2024-09-25 13:50:00,251.66,252.35,251.66,252.34,4918.0,247.7474,248.4267,247.7474,248.4169,4918.0
2024-09-25 14:00:00,252.29,252.36,252.05,252.3,9282.0,248.3677,248.4366,248.1314,248.3775,9282.0
2024-09-25 14:10:00,252.19,252.27,251.82,252.09,4255.0,248.2692,248.348,247.905,248.1708,4255.0
2024-09-25 14:20:00,251.74,252.07,251.72,251.84,1941.0,247.8262,248.1511,247.8065,247.9246,1941.0
2024-09-25 14:30:00,251.81,251.96,251.73,251.87,3335.0,247.8951,248.0428,247.8164,247.9542,3335.0
2024-09-25 14:40:00,251.89,252.01,251.74,251.94,3906.0,247.9739,248.092,247.8262,248.0231,3906.0
2024-09-25 14:50:00,251.94,252.0,251.35,251.75,15887.0,248.0231,248.0822,247.4423,247.836,15887.0
2024-09-25 15:00:00,251.77,251.97,251.59,251.89,6009.0,247.8557,248.0526,247.6785,247.9739,6009.0
2024-09-25 15:10:00,252.0,252.0,251.64,251.83,16501.0,248.0822,248.0822,247.7278,247.9148,16501.0
2024-09-25 15:20:00,251.87,252.28,251.84,252.15,7581.0,247.9542,248.3578,247.9246,248.2298,7581.0
2024-09-25 15:30:00,252.18,252.29,251.94,252.08,8801.0,248.2594,248.3677,248.0231,248.1609,8801.0
2024-09-25 15:40:00,252.03,252.08,251.82,251.96,9277.0,248.1117,248.1609,247.905,248.0428,9277.0
2024-09-25 15:50:00,252.01,252.59,251.76,251.9,84223.0,248.092,248.663,247.8459,247.9837,84223.0
2024-09-26 09:30:00,252.99,253.89,251.92,253.35,15928.0,249.0568,249.9428,248.0034,249.4112,15928.0
2024-09-26 09:40:00,253.75,254.51,253.25,253.92,3963.0,249.805,250.5531,249.3127,249.9723,3963.0
2024-09-26 09:50:00,254.13,254.49,252.83,253.27,6801.0,250.179,250.5334,248.8993,249.3324,6801.0
2024-09-26 10:00:00,253.4,254.01,252.73,253.79,7100.0,249.4604,250.0609,248.8008,249.8443,7100.0
2024-09-26 10:10:00,253.7,254.46,253.7,254.28,3822.0,249.7557,250.5039,249.7557,250.3267,3822.0
2024-09-26 10:20:00,254.28,254.28,253.61,254.09,3261.0,250.3267,250.3267,249.6671,250.1397,3261.0
2024-09-26 10:30:00,254.17,254.57,254.02,254.35,2890.0,250.2184,250.6122,250.0708,250.3956,2890.0
2024-09-26 10:40:00,254.26,254.53,254.22,254.33,2372.0,250.307,250.5728,250.2676,250.3759,2372.0
2024-09-26 10:50:00,254.42,254.5,253.83,254.06,8997.0,250.4645,250.5433,249.8837,250.1101,8997.0
2024-09-26 11:00:00,254.15,254.5,253.65,253.76,4823.0,250.1987,250.5433,249.7065,249.8148,4823.0
2024-09-26 11:10:00,253.78,254.03,253.46,253.94,8375.0,249.8345,250.0806,249.5195,249.992,8375.0
2024-09-26 11:20:00,253.93,254.02,253.78,253.92,4072.0,249.9822,250.0708,249.8345,249.9723,4072.0
2024-09-26 11:30:00,253.92,254.09,253.77,254.09,16657.0,249.9723,250.1397,249.8246,250.1397,16657.0
2024-09-26 11:40:00,254.04,254.15,253.81,253.86,8582.0,250.0904,250.1987,249.864,249.9132,8582.0
2024-09-26 11:50:00,253.86,253.93,253.75,253.83,12696.0,249.9132,249.9822,249.805,249.8837,12696.0
2024-09-26 12:00:00,253.85,254.08,253.8,254.07,8747.0,249.9034,250.1298,249.8542,250.12,8747.0
2024-09-26 12:10:00,254.06,254.36,254.04,254.35,1593.0,250.1101,250.4055,250.0904,250.3956,1593.0
2024-09-26 12:20:00,254.43,254.65,254.38,254.58,3703.0,250.4744,250.691,250.4252,250.6221,3703.0
2024-09-26 12:30:00,254.56,254.58,254.41,254.47,2380.0,250.6024,250.6221,250.4547,250.5138,2380.0
2024-09-26 12:40:00,254.57,254.72,254.56,254.57,1600.0,250.6122,250.7599,250.6024,250.6122,1600.0
2024-09-26 12:50:00,254.61,254.73,254.58,254.67,1915.0,250.6516,250.7697,250.6221,250.7107,1915.0
2024-09-26 13:00:00,254.75,254.87,254.72,254.8,1972.0,250.7894,250.9075,250.7599,250.8386,1972.0
2024-09-26 13:10:00,254.8,255.13,254.77,255.0,4769.0,250.8386,251.1635,250.8091,251.0355,4769.0
2024-09-26 13:20:00,255.1,255.1,254.97,255.04,1821.0,251.134,251.134,251.006,251.0749,1821.0
2024-09-26 13:30:00,255.16,255.29,254.87,254.99,10895.0,251.193,251.321,250.9075,251.0257,10895.0
2024-09-26 13:40:00,254.85,255.23,254.81,255.14,3997.0,250.8879,251.2619,250.8485,251.1733,3997.0
2024-09-26 13:50:00,255.11,255.11,254.76,254.84,5734.0,251.1438,251.1438,250.7993,250.878,5734.0
2024-09-26 14:00:00,254.79,254.92,254.57,254.67,2953.0,250.8288,250.9568,250.6122,250.7107,2953.0
2024-09-26 14:10:00,254.68,254.87,254.67,254.83,1886.0,250.7205,250.9075,250.7107,250.8682,1886.0
2024-09-26 14:20:00,254.77,255.17,254.77,255.17,4291.0,250.8091,251.2029,250.8091,251.2029,4291.0
2024-09-26 14:30:00,255.15,255.26,255.0,255.01,7055.0,251.1832,251.2915,251.0355,251.0454,7055.0
2024-09-26 14:40:00,255.09,255.32,255.01,255.25,4107.0,251.1241,251.3505,251.0454,251.2816,4107.0
2024-09-26 14:50:00,255.16,255.37,255.16,255.37,2044.0,251.193,251.3998,251.193,251.3998,2044.0
2024-09-26 15:00:00,255.35,255.48,255.31,255.45,6403.0,251.3801,251.5081,251.3407,251.4785,6403.0
2024-09-26 15:10:00,255.38,255.39,255.13,255.28,4725.0,251.4096,251.4195,251.1635,251.3112,4725.0
2024-09-26 15:20:00,255.23,255.3,254.92,255.05,7559.0,251.2619,251.3309,250.9568,251.0847,7559.0
2024-09-26 15:30:00,254.96,254.96,254.67,254.87,9826.0,250.9961,250.9961,250.7107,250.9075,9826.0
2024-09-26 15:40:00,254.88,255.4,254.87,255.37,9577.0,250.9174,251.4293,250.9075,251.3998,9577.0
2024-09-26 15:50:00,255.46,255.46,255.04,255.17,55351.0,251.4884,251.4884,251.0749,251.2029,55351.0
2024-09-27 09:30:00,256.47,257.89,256.09,257.67,21149.0,252.4827,253.8806,252.1086,253.664,21149.0
2024-09-27 09:40:00,257.51,258.0,256.88,257.19,46031.0,253.5065,253.9889,252.8863,253.1915,46031.0
2024-09-27 09:50:00,257.09,257.79,256.86,257.54,6201.0,253.093,253.7821,252.8666,253.536,6201.0
2024-09-27 10:00:00,257.69,258.77,257.41,258.6,12151.0,253.6837,254.7469,253.4081,254.5796,12151.0
2024-09-27 10:10:00,258.3,258.69,257.8,258.51,18525.0,254.2842,254.6682,253.792,254.491,18525.0
2024-09-27 10:20:00,258.51,259.17,258.28,258.97,13687.0,254.491,255.1407,254.2645,254.9438,13687.0
2024-09-27 10:30:00,259.24,259.25,258.81,258.98,7256.0,255.2096,255.2194,254.7863,254.9536,7256.0
2024-09-27 10:40:00,258.98,259.04,258.41,258.82,7962.0,254.9536,255.0127,254.3925,254.7961,7962.0
2024-09-27 10:50:00,258.79,259.33,258.67,258.79,10860.0,254.7666,255.2982,254.6485,254.7666,10860.0
2024-09-27 11:00:00,258.96,259.18,258.47,258.83,10031.0,254.934,255.1505,254.4516,254.806,10031.0
2024-09-27 11:10:00,258.87,259.04,258.8,258.95,5423.0,254.8454,255.0127,254.7764,254.9241,5423.0
2024-09-27 11:20:00,258.95,259.39,258.85,259.19,10644.0,254.9241,255.3573,254.8257,255.1604,10644.0
2024-09-27 11:30:00,259.19,259.46,258.83,258.93,8262.0,255.1604,255.4262,254.806,254.9044,8262.0
2024-09-27 11:40:00,258.82,259.06,258.6,259.01,8010.0,254.7961,255.0324,254.5796,254.9832,8010.0
2024-09-27 11:50:00,258.98,259.17,258.6,258.82,9531.0,254.9536,255.1407,254.5796,254.7961,9531.0
2024-09-27 12:00:00,258.7,258.76,258.3,258.51,5750.0,254.678,254.7371,254.2842,254.491,5750.0
2024-09-27 12:10:00,258.57,259.01,258.37,258.54,6225.0,254.55,254.9832,254.3531,254.5205,6225.0
2024-09-27 12:20:00,258.57,258.64,258.19,258.26,5625.0,254.55,254.6189,254.1759,254.2448,5625.0
2024-09-27 12:30:00,258.24,258.4,258.11,258.2,5315.0,254.2251,254.3827,254.0972,254.1858,5315.0
2024-09-27 12:40:00,258.21,258.34,257.87,258.2,8426.0,254.1956,254.3236,253.8609,254.1858,8426.0
2024-09-27 12:50:00,258.04,258.13,257.4,257.61,63538.0,254.0283,254.1169,253.3982,253.6049,63538.0
2024-09-27 13:00:00,257.62,257.93,257.56,257.62,44946.0,253.6148,253.92,253.5557,253.6148,44946.0
2024-09-27 13:10:00,257.57,257.62,257.11,257.49,8980.0,253.5656,253.6148,253.1127,253.4868,8980.0
2024-09-27 13:20:00,257.55,258.08,257.43,257.98,4982.0,253.5459,254.0676,253.4277,253.9692,4982.0
2024-09-27 13:30:00,258.05,258.09,257.95,257.97,3012.0,254.0381,254.0775,253.9397,253.9593,3012.0
2024-09-27 13:40:00,257.97,258.38,257.92,258.38,5876.0,253.9593,254.363,253.9101,254.363,5876.0
2024-09-27 13:50:00,258.32,258.36,257.92,258.16,5593.0,254.3039,254.3433,253.9101,254.1464,5593.0
2024-09-27 14:00:00,258.31,258.34,258.11,258.31,3620.0,254.2941,254.3236,254.0972,254.2941,3620.0
2024-09-27 14:10:00,258.2,258.33,258.04,258.26,6143.0,254.1858,254.3137,254.0283,254.2448,6143.0
2024-09-27 14:20:00,258.29,258.36,258.12,258.36,9708.0,254.2744,254.3433,254.107,254.3433,9708.0
2024-09-27 14:30:00,258.43,258.44,258.13,258.23,6100.0,254.4122,254.422,254.1169,254.2153,6100.0
2024-09-27 14:40:00,258.31,258.66,258.1,258.6,5563.0,254.2941,254.6386,254.0873,254.5796,5563.0
2024-09-27 14:50:00,258.54,258.73,258.47,258.67,6735.0,254.5205,254.7075,254.4516,254.6485,6735.0
2024-09-27 15:00:00,258.6,259.05,258.6,258.86,12614.0,254.5796,255.0226,254.5796,254.8355,12614.0
2024-09-27 15:10:00,258.92,259.08,258.52,259.05,13362.0,254.8946,255.0521,254.5008,255.0226,13362.0
2024-09-27 15:20:00,258.97,259.12,258.85,259.03,9571.0,254.9438,255.0915,254.8257,255.0029,9571.0
2024-09-27 15:30:00,259.11,259.48,258.98,259.1,22257.0,255.0816,255.4459,254.9536,255.0718,22257.0
2024-09-27 15:40:00,259.02,259.08,258.49,258.73,18532.0,254.993,255.0521,254.4713,254.7075,18532.0
2024-09-27 15:50:00,258.63,258.8,257.85,258.47,117994.0,254.6091,254.7764,253.8412,254.4516,117994.0
2024-09-30 09:30:00,259.26,261.06,258.4,259.1,36586.0,255.2293,257.0013,254.3827,255.0718,36586.0
2024-09-30 09:40:00,259.11,259.39,257.76,258.13,38106.0,255.0816,255.3573,253.7526,254.1169,38106.0
2024-09-30 09:50:00,258.14,259.08,258.02,259.08,20289.0,254.1267,255.0521,254.0086,255.0521,20289.0
2024-09-30 10:00:00,259.38,259.38,258.17,258.72,7235.0,255.3474,255.3474,254.1562,254.6977,7235.0
2024-09-30 10:10:00,258.6,258.86,257.85,258.4,8326.0,254.5796,254.8355,253.8412,254.3827,8326.0
2024-09-30 10:20:00,258.37,258.69,257.53,257.77,12454.0,254.3531,254.6682,253.5262,253.7625,12454.0
2024-09-30 10:30:00,257.89,257.89,257.0,257.32,28212.0,253.8806,253.8806,253.0044,253.3195,28212.0
2024-09-30 10:40:00,257.32,257.87,257.26,257.53,13225.0,253.3195,253.8609,253.2604,253.5262,13225.0
2024-09-30 10:50:00,257.27,257.79,257.03,257.56,13272.0,253.2702,253.7821,253.034,253.5557,13272.0
2024-09-30 11:00:00,257.56,257.57,257.09,257.34,12163.0,253.5557,253.5656,253.093,253.3391,12163.0
2024-09-30 11:10:00,257.35,257.51,257.11,257.21,9862.0,253.349,253.5065,253.1127,253.2112,9862.0
2024-09-30 11:20:00,257.28,257.35,256.98,257.17,7099.0,253.2801,253.349,252.9847,253.1718,7099.0
2024-09-30 11:30:00,257.44,257.51,257.28,257.3,7062.0,253.4376,253.5065,253.2801,253.2998,7062.0
2024-09-30 11:40:00,257.22,257.22,256.98,256.98,4449.0,253.221,253.221,252.9847,252.9847,4449.0
2024-09-30 11:50:00,256.82,257.0,256.52,256.99,7746.0,252.8272,253.0044,252.5319,252.9946,7746.0
2024-09-30 12:00:00,257.02,257.25,256.95,257.24,7738.0,253.0241,253.2505,252.9552,253.2407,7738.0
2024-09-30 12:10:00,257.34,257.34,256.95,257.12,4720.0,253.3391,253.3391,252.9552,253.1226,4720.0
2024-09-30 12:20:00,257.13,257.45,257.13,257.44,1941.0,253.1324,253.4474,253.1324,253.4376,1941.0
2024-09-30 12:30:00,257.24,257.31,257.17,257.25,3509.0,253.2407,253.3096,253.1718,253.2505,3509.0
2024-09-30 12:40:00,257.31,257.31,257.0,257.0,3327.0,253.3096,253.3096,253.0044,253.0044,3327.0
2024-09-30 12:50:00,257.07,257.41,256.91,257.34,7099.0,253.0733,253.4081,252.9158,253.3391,7099.0
2024-09-30 13:00:00,257.28,257.61,257.27,257.61,12967.0,253.2801,253.6049,253.2702,253.6049,12967.0
2024-09-30 13:10:00,257.6,258.33,257.55,258.31,5057.0,253.5951,254.3137,253.5459,254.2941,5057.0
2024-09-30 13:20:00,258.51,258.62,258.32,258.47,5279.0,254.491,254.5992,254.3039,254.4516,5279.0
2024-09-30 13:30:00,258.47,258.82,258.42,258.57,5416.0,254.4516,254.7961,254.4023,254.55,5416.0
2024-09-30 13:40:00,258.62,258.62,258.12,258.13,12431.0,254.5992,254.5992,254.107,254.1169,12431.0
2024-09-30 13:50:00,258.13,258.14,257.95,257.95,7200.0,254.1169,254.1267,253.9397,253.9397,7200.0
2024-09-30 14:00:00,257.95,258.01,257.87,258.01,2541.0,253.9397,253.9987,253.8609,253.9987,2541.0
2024-09-30 14:10:00,258.01,258.02,257.74,257.79,5929.0,253.9987,254.0086,253.7329,253.7821,5929.0
2024-09-30 14:20:00,257.8,257.8,257.18,257.49,9637.0,253.792,253.792,253.1816,253.4868,9637.0
2024-09-30 14:30:00,257.6,258.15,257.4,258.15,12213.0,253.5951,254.1365,253.3982,254.1365,12213.0
2024-09-30 14:40:00,258.0,258.54,257.67,257.75,13042.0,253.9889,254.5205,253.664,253.7428,13042.0
2024-09-30 14:50:00,257.78,257.9,257.56,257.57,5002.0,253.7723,253.8904,253.5557,253.5656,5002.0
2024-09-30 15:00:00,257.56,257.88,257.38,257.76,8184.0,253.5557,253.8707,253.3785,253.7526,8184.0
2024-09-30 15:10:00,257.79,257.81,257.37,257.74,12990.0,253.7821,253.8018,253.3687,253.7329,12990.0
2024-09-30 15:20:00,257.65,257.81,257.6,257.75,5059.0,253.6443,253.8018,253.5951,253.7428,5059.0
2024-09-30 15:30:00,257.79,258.19,257.66,258.17,9657.0,253.7821,254.1759,253.6542,254.1562,9657.0
2024-09-30 15:40:00,258.08,258.81,258.06,258.76,21234.0,254.0676,254.7863,254.0479,254.7371,21234.0
2024-09-30 15:50:00,258.66,258.98,257.46,257.61,103813.0,254.6386,254.9536,253.4573,253.6049,103813.0
2024-10-01 09:30:00,258.19,258.63,256.96,257.3,28501.0,254.1759,254.6091,252.965,253.2998,28501.0
2024-10-01 09:40:00,257.3,257.88,256.46,256.82,17666.0,253.2998,253.8707,252.4728,252.8272,17666.0
2024-10-01 09:50:00,256.85,257.03,256.14,256.55,16357.0,252.8568,253.034,252.1578,252.5614,16357.0
2024-10-01 10:00:00,256.5,257.17,256.0,256.28,16075.0,252.5122,253.1718,252.02,252.2956,16075.0
2024-10-01 10:10:00,256.16,256.44,255.96,256.14,3186.0,252.1775,252.4531,251.9806,252.1578,3186.0
2024-10-01 10:20:00,256.11,256.29,255.59,256.2,6862.0,252.1283,252.3055,251.6163,252.2169,6862.0
2024-10-01 10:30:00,256.11,257.41,256.1,257.35,6212.0,252.1283,253.4081,252.1184,253.349,6212.0
2024-10-01 10:40:00,257.27,257.4,256.34,256.48,4745.0,253.2702,253.3982,252.3547,252.4925,4745.0
2024-10-01 10:50:00,256.31,256.7,255.67,255.74,4025.0,252.3252,252.7091,251.6951,251.764,4025.0
2024-10-01 11:00:00,255.71,255.91,255.7,255.91,2979.0,251.7345,251.9314,251.7246,251.9314,2979.0
2024-10-01 11:10:00,255.83,255.92,255.56,255.86,5687.0,251.8526,251.9412,251.5868,251.8822,5687.0
2024-10-01 11:20:00,255.9,256.54,255.9,256.5,4556.0,251.9215,252.5516,251.9215,252.5122,4556.0
2024-10-01 11:30:00,256.43,256.6,256.23,256.6,6240.0,252.4433,252.6106,252.2464,252.6106,6240.0
2024-10-01 11:40:00,256.67,256.9,256.57,256.78,4845.0,252.6796,252.906,252.5811,252.7878,4845.0
2024-10-01 11:50:00,256.62,257.75,256.6,257.57,7424.0,252.6303,253.7428,252.6106,253.5656,7424.0
2024-10-01 12:00:00,257.39,257.39,257.13,257.26,6639.0,253.3884,253.3884,253.1324,253.2604,6639.0
2024-10-01 12:10:00,257.24,257.32,256.68,256.71,5419.0,253.2407,253.3195,252.6894,252.7189,5419.0
2024-10-01 12:20:00,256.71,257.18,256.71,257.18,5694.0,252.7189,253.1816,252.7189,253.1816,5694.0
2024-10-01 12:30:00,257.15,257.24,256.86,257.0,4453.0,253.1521,253.2407,252.8666,253.0044,4453.0
2024-10-01 12:40:00,257.01,257.12,256.54,256.77,2726.0,253.0143,253.1226,252.5516,252.778,2726.0
2024-10-01 12:50:00,256.87,257.01,256.69,256.86,2506.0,252.8764,253.0143,252.6992,252.8666,2506.0
2024-10-01 13:00:00,256.85,256.85,256.46,256.6,2016.0,252.8568,252.8568,252.4728,252.6106,2016.0
2024-10-01 13:10:00,256.63,256.63,256.14,256.23,1934.0,252.6402,252.6402,252.1578,252.2464,1934.0
2024-10-01 13:20:00,256.27,256.42,256.0,256.25,3282.0,252.2858,252.4334,252.02,252.2661,3282.0
2024-10-01 13:30:00,256.34,256.44,256.09,256.16,2224.0,252.3547,252.4531,252.1086,252.1775,2224.0
2024-10-01 13:40:00,256.18,256.55,256.18,256.42,4141.0,252.1972,252.5614,252.1972,252.4334,4141.0
2024-10-01 13:50:00,256.42,256.72,256.35,256.71,1428.0,252.4334,252.7288,252.3645,252.7189,1428.0
2024-10-01 14:00:00,256.75,257.07,256.74,257.07,2509.0,252.7583,253.0733,252.7485,253.0733,2509.0
2024-10-01 14:10:00,256.81,257.24,256.74,257.16,2214.0,252.8174,253.2407,252.7485,253.1619,2214.0
2024-10-01 14:20:00,257.18,257.2,256.97,256.98,2866.0,253.1816,253.2013,252.9749,252.9847,2866.0
2024-10-01 14:30:00,257.11,257.68,257.1,257.63,4073.0,253.1127,253.6739,253.1029,253.6246,4073.0
2024-10-01 14:40:00,257.54,257.99,257.45,257.88,15164.0,253.536,253.979,253.4474,253.8707,15164.0
2024-10-01 14:50:00,257.81,258.05,257.79,257.93,8104.0,253.8018,254.0381,253.7821,253.92,8104.0
2024-10-01 15:00:00,257.85,257.89,257.35,257.38,4831.0,253.8412,253.8806,253.349,253.3785,4831.0
2024-10-01 15:10:00,257.35,257.48,256.74,256.85,6026.0,253.349,253.477,252.7485,252.8568,6026.0
2024-10-01 15:20:00,256.83,257.15,256.74,257.15,6547.0,252.8371,253.1521,252.7485,253.1521,6547.0
2024-10-01 15:30:00,257.18,257.18,256.78,257.04,10939.0,253.1816,253.1816,252.7878,253.0438,10939.0
2024-10-01 15:40:00,257.0,257.45,256.94,257.44,13382.0,253.0044,253.4474,252.9454,253.4376,13382.0
2024-10-01 15:50:00,257.51,257.7,256.9,257.65,85977.0,253.5065,253.6935,252.906,253.6443,85977.0
2024-10-02 09:30:00,255.93,257.36,254.49,256.69,30963.0,251.9511,253.3588,250.5334,252.6992,30963.0
2024-10-02 09:40:00,256.56,256.66,255.41,256.29,5683.0,252.5713,252.6697,251.4391,252.3055,5683.0
2024-10-02 09:50:00,256.27,257.16,256.0,256.11,21558.0,252.2858,253.1619,252.02,252.1283,21558.0
2024-10-02 10:00:00,255.95,256.03,254.3,254.46,9687.0,251.9708,252.0495,250.3464,250.5039,9687.0
2024-10-02 10:10:00,254.49,255.29,254.4,254.97,7645.0,250.5334,251.321,250.4448,251.006,7645.0
2024-10-02 10:20:00,254.87,255.26,254.6,255.2,6490.0,250.9075,251.2915,250.6417,251.2324,6490.0
2024-10-02 10:30:00,255.2,256.51,255.2,256.48,11447.0,251.2324,252.522,251.2324,252.4925,11447.0
2024-10-02 10:40:00,256.48,256.94,256.18,256.94,15489.0,252.4925,252.9454,252.1972,252.9454,15489.0
2024-10-02 10:50:00,256.76,256.93,255.73,255.73,33597.0,252.7682,252.9355,251.7542,251.7542,33597.0
2024-10-02 11:00:00,255.76,256.23,255.31,255.33,10907.0,251.7837,252.2464,251.3407,251.3604,10907.0
2024-10-02 11:10:00,255.46,255.7,254.86,255.27,11501.0,251.4884,251.7246,250.8977,251.3013,11501.0
2024-10-02 11:20:00,255.27,255.88,255.13,255.71,7922.0,251.3013,251.9018,251.1635,251.7345,7922.0
2024-10-02 11:30:00,255.71,256.12,255.7,256.12,9994.0,251.7345,252.1381,251.7246,252.1381,9994.0
2024-10-02 11:40:00,255.68,256.55,255.68,256.11,10422.0,251.7049,252.5614,251.7049,252.1283,10422.0
2024-10-02 11:50:00,256.01,256.12,255.59,255.59,3696.0,252.0298,252.1381,251.6163,251.6163,3696.0
2024-10-02 12:00:00,255.66,255.72,255.3,255.48,5841.0,251.6853,251.7443,251.3309,251.5081,5841.0
2024-10-02 12:10:00,255.76,255.76,255.24,255.27,2558.0,251.7837,251.7837,251.2718,251.3013,2558.0
2024-10-02 12:20:00,255.23,255.5,255.23,255.44,1952.0,251.2619,251.5277,251.2619,251.4687,1952.0
2024-10-02 12:30:00,255.41,255.59,255.19,255.32,6360.0,251.4391,251.6163,251.2226,251.3505,6360.0
2024-10-02 12:40:00,255.32,255.83,255.21,255.75,7107.0,251.3505,251.8526,251.2423,251.7739,7107.0
2024-10-02 12:50:00,255.86,256.19,255.61,255.65,11773.0,251.8822,252.207,251.636,251.6754,11773.0
2024-10-02 13:00:00,255.72,255.81,255.27,255.27,4118.0,251.7443,251.8329,251.3013,251.3013,4118.0
2024-10-02 13:10:00,255.26,255.39,255.17,255.33,4207.0,251.2915,251.4195,251.2029,251.3604,4207.0
2024-10-02 13:20:00,255.39,255.56,255.15,255.27,8872.0,251.4195,251.5868,251.1832,251.3013,8872.0
2024-10-02 13:30:00,255.2,255.71,255.08,255.69,6575.0,251.2324,251.7345,251.1143,251.7148,6575.0
2024-10-02 13:40:00,255.67,255.93,255.55,255.57,11782.0,251.6951,251.9511,251.577,251.5967,11782.0
2024-10-02 13:50:00,255.57,255.67,255.18,255.18,23076.0,251.5967,251.6951,251.2127,251.2127,23076.0
2024-10-02 14:00:00,255.2,255.45,255.06,255.33,14397.0,251.2324,251.4785,251.0946,251.3604,14397.0
2024-10-02 14:10:00,255.32,255.33,254.96,254.96,4403.0,251.3505,251.3604,250.9961,250.9961,4403.0
2024-10-02 14:20:00,255.12,255.28,254.6,254.66,14300.0,251.1537,251.3112,250.6417,250.7008,14300.0
2024-10-02 14:30:00,254.58,254.73,254.06,254.22,19935.0,250.6221,250.7697,250.1101,250.2676,19935.0
2024-10-02 14:40:00,254.27,255.72,254.26,255.72,32177.0,250.3169,251.7443,250.307,251.7443,32177.0
2024-10-02 14:50:00,255.67,255.81,255.53,255.57,12275.0,251.6951,251.8329,251.5573,251.5967,12275.0
2024-10-02 15:00:00,255.63,255.65,255.2,255.27,9781.0,251.6557,251.6754,251.2324,251.3013,9781.0
2024-10-02 15:10:00,255.21,255.78,255.08,255.44,14393.0,251.2423,251.8034,251.1143,251.4687,14393.0
2024-10-02 15:20:00,255.45,255.81,255.13,255.67,31054.0,251.4785,251.8329,251.1635,251.6951,31054.0
2024-10-02 15:30:00,255.62,255.62,255.08,255.19,9919.0,251.6459,251.6459,251.1143,251.2226,9919.0
2024-10-02 15:40:00,255.27,255.33,255.08,255.19,16342.0,251.3013,251.3604,251.1143,251.2226,16342.0
2024-10-02 15:50:00,255.26,255.79,255.15,255.58,107852.0,251.2915,251.8132,251.1832,251.6065,107852.0
2024-10-03 09:30:00,253.3,254.88,249.33,252.42,60712.0,249.362,250.9174,245.4537,248.4956,60712.0
2024-10-03 09:40:00,252.32,252.32,247.58,248.62,72529.0,248.3972,248.3972,243.7309,244.7547,72529.0
2024-10-03 09:50:00,248.62,251.49,247.83,249.82,62628.0,244.7547,247.5801,243.977,245.9361,62628.0
2024-10-03 10:00:00,249.98,251.76,249.42,249.93,71380.0,246.0936,247.8459,245.5423,246.0443,71380.0
2024-10-03 10:10:00,250.25,251.73,250.12,250.12,22829.0,246.3594,247.8164,246.2314,246.2314,22829.0
2024-10-03 10:20:00,250.29,251.36,249.72,251.16,29019.0,246.3987,247.4521,245.8376,247.2552,29019.0
2024-10-03 10:30:00,251.36,252.97,251.12,251.32,41510.0,247.4521,249.0371,247.2158,247.4127,41510.0
2024-10-03 10:40:00,251.54,251.81,250.41,251.63,16665.0,247.6293,247.8951,246.5169,247.7179,16665.0
2024-10-03 10:50:00,251.5,251.5,249.0,249.23,35151.0,247.5899,247.5899,245.1288,245.3552,35151.0
2024-10-03 11:00:00,249.38,250.42,249.06,250.12,30963.0,245.5029,246.5267,245.1879,246.2314,30963.0
2024-10-03 11:10:00,250.24,250.74,249.57,249.78,24013.0,246.3495,246.8418,245.6899,245.8967,24013.0
2024-10-03 11:20:00,249.87,249.92,248.9,249.21,19198.0,245.9853,246.0345,245.0304,245.3355,19198.0
2024-10-03 11:30:00,249.3,249.95,249.2,249.36,12164.0,245.4241,246.064,245.3257,245.4832,12164.0
2024-10-03 11:40:00,249.36,250.13,249.35,250.01,28766.0,245.4832,246.2412,245.4734,246.1231,28766.0
2024-10-03 11:50:00,249.92,249.92,248.64,248.95,20970.0,246.0345,246.0345,244.7744,245.0796,20970.0
2024-10-03 12:00:00,248.85,249.14,247.62,247.63,16425.0,244.9811,245.2666,243.7703,243.7801,16425.0
2024-10-03 12:10:00,247.7,248.51,247.32,248.09,27902.0,243.849,244.6464,243.4749,244.233,27902.0
2024-10-03 12:20:00,248.07,248.39,246.91,246.91,22287.0,244.2133,244.5283,243.0713,243.0713,22287.0
2024-10-03 12:30:00,246.91,247.37,246.7,246.7,20192.0,243.0713,243.5241,242.8646,242.8646,20192.0
2024-10-03 12:40:00,246.66,246.95,245.97,245.97,15906.0,242.8252,243.1107,242.1459,242.1459,15906.0
2024-10-03 12:50:00,245.98,246.22,245.76,245.97,9927.0,242.1558,242.392,241.9392,242.1459,9927.0
2024-10-03 13:00:00,246.03,246.32,245.76,245.84,9481.0,242.205,242.4905,241.9392,242.0179,9481.0
2024-10-03 13:10:00,245.86,245.89,245.33,245.51,12088.0,242.0376,242.0672,241.5159,241.6931,12088.0
2024-10-03 13:20:00,245.51,245.69,245.34,245.52,54891.0,241.6931,241.8703,241.5257,241.7029,54891.0
2024-10-03 13:30:00,245.65,245.73,244.84,244.88,19829.0,241.8309,241.9096,241.0335,241.0729,19829.0
2024-10-03 13:40:00,244.74,245.25,244.5,245.13,25883.0,240.935,241.4371,240.6988,241.319,25883.0
2024-10-03 13:50:00,245.09,245.26,244.54,245.14,39918.0,241.2796,241.4469,240.7381,241.3288,39918.0
2024-10-03 14:00:00,245.12,245.23,244.27,244.37,39464.0,241.3091,241.4174,240.4723,240.5708,39464.0
2024-10-03 14:10:00,244.36,244.73,244.36,244.55,12968.0,240.5609,240.9252,240.5609,240.748,12968.0
2024-10-03 14:20:00,244.56,244.74,244.3,244.42,19817.0,240.7578,240.935,240.5019,240.62,19817.0
2024-10-03 14:30:00,244.43,245.57,244.37,245.48,32541.0,240.6299,241.7521,240.5708,241.6635,32541.0
2024-10-03 14:40:00,245.49,245.6,245.02,245.14,33778.0,241.6734,241.7817,241.2107,241.3288,33778.0
2024-10-03 14:50:00,245.15,245.31,244.72,244.73,20014.0,241.3387,241.4962,240.9153,240.9252,20014.0
2024-10-03 15:00:00,244.72,244.86,244.59,244.82,13135.0,240.9153,241.0532,240.7874,241.0138,13135.0
2024-10-03 15:10:00,244.8,245.27,244.76,245.27,27491.0,240.9941,241.4568,240.9547,241.4568,27491.0
2024-10-03 15:20:00,245.26,245.54,244.72,245.27,31592.0,241.4469,241.7226,240.9153,241.4568,31592.0
2024-10-03 15:30:00,245.55,245.55,244.02,244.3,25417.0,241.7324,241.7324,240.2262,240.5019,25417.0
2024-10-03 15:40:00,244.26,244.32,243.84,244.16,35453.0,240.4625,240.5216,240.049,240.364,35453.0
2024-10-03 15:50:00,244.22,244.34,243.38,243.65,185659.0,240.4231,240.5413,239.5962,239.862,185659.0
2024-10-04 09:30:00,242.88,246.24,242.65,246.02,50434.0,239.1039,242.4117,238.8775,242.1951,50434.0
2024-10-04 09:40:00,246.28,246.98,245.84,246.95,24837.0,242.4511,243.1402,242.0179,243.1107,24837.0
2024-10-04 09:50:00,246.8,246.94,245.62,246.18,40652.0,242.963,243.1008,241.8014,242.3526,40652.0
2024-10-04 10:00:00,246.18,246.47,245.65,246.26,17473.0,242.3526,242.6381,241.8309,242.4314,17473.0
2024-10-04 10:10:00,246.15,246.31,245.54,245.92,27788.0,242.3231,242.4806,241.7226,242.0967,27788.0
2024-10-04 10:20:00,245.83,245.83,245.07,245.31,16807.0,242.0081,242.0081,241.2599,241.4962,16807.0
2024-10-04 10:30:00,245.17,245.44,245.0,245.36,10115.0,241.3583,241.6241,241.191,241.5454,10115.0
2024-10-04 10:40:00,245.26,245.87,245.26,245.7,7198.0,241.4469,242.0475,241.4469,241.8801,7198.0
2024-10-04 10:50:00,245.6,246.24,245.5,246.2,27001.0,241.7817,242.4117,241.6832,242.3723,27001.0
2024-10-04 11:00:00,246.22,246.34,245.91,246.21,15228.0,242.392,242.5102,242.0868,242.3822,15228.0
2024-10-04 11:10:00,246.25,246.5,245.78,245.78,11071.0,242.4216,242.6677,241.9589,241.9589,11071.0
2024-10-04 11:20:00,245.78,245.78,245.42,245.62,12306.0,241.9589,241.9589,241.6045,241.8014,12306.0
2024-10-04 11:30:00,245.67,246.75,245.67,246.75,21015.0,241.8506,242.9138,241.8506,242.9138,21015.0
2024-10-04 11:40:00,246.7,247.75,246.62,247.41,28305.0,242.8646,243.8982,242.7858,243.5635,28305.0
2024-10-04 11:50:00,247.52,247.97,247.23,247.46,7164.0,243.6718,244.1148,243.3863,243.6127,7164.0
2024-10-04 12:00:00,247.5,247.78,246.83,246.83,9840.0,243.6521,243.9278,242.9925,242.9925,9840.0
2024-10-04 12:10:00,246.74,246.91,246.52,246.58,15124.0,242.9039,243.0713,242.6874,242.7464,15124.0
2024-10-04 12:20:00,246.58,246.68,246.27,246.55,4380.0,242.7464,242.8449,242.4412,242.7169,4380.0
2024-10-04 12:30:00,246.38,247.04,246.28,247.03,8752.0,242.5495,243.1993,242.4511,243.1894,8752.0
2024-10-04 12:40:00,246.93,247.54,246.86,247.16,18843.0,243.091,243.6915,243.0221,243.3174,18843.0
2024-10-04 12:50:00,247.16,247.28,247.01,247.04,8869.0,243.3174,243.4355,243.1697,243.1993,8869.0
2024-10-04 13:00:00,247.0,247.06,246.71,246.71,8641.0,243.1599,243.219,242.8744,242.8744,8641.0
2024-10-04 13:10:00,246.65,247.17,246.65,247.17,13081.0,242.8153,243.3273,242.8153,243.3273,13081.0
2024-10-04 13:20:00,247.27,247.27,246.77,246.78,4752.0,243.4257,243.4257,242.9335,242.9433,4752.0
2024-10-04 13:30:00,246.7,246.7,246.15,246.15,9172.0,242.8646,242.8646,242.3231,242.3231,9172.0
2024-10-04 13:40:00,246.19,246.62,246.18,246.41,8049.0,242.3625,242.7858,242.3526,242.5791,8049.0
2024-10-04 13:50:00,246.43,246.45,246.01,246.01,5323.0,242.5988,242.6184,242.1853,242.1853,5323.0
2024-10-04 14:00:00,246.0,246.01,245.62,245.67,9364.0,242.1754,242.1853,241.8014,241.8506,9364.0
2024-10-04 14:10:00,245.79,245.8,245.56,245.66,17112.0,241.9687,241.9786,241.7423,241.8407,17112.0
2024-10-04 14:20:00,245.7,245.97,245.66,245.71,12724.0,241.8801,242.1459,241.8407,241.89,12724.0
2024-10-04 14:30:00,245.67,246.02,245.67,245.93,18933.0,241.8506,242.1951,241.8506,242.1065,18933.0
2024-10-04 14:40:00,245.93,246.41,245.82,246.41,11367.0,242.1065,242.5791,241.9982,242.5791,11367.0
2024-10-04 14:50:00,246.37,246.4,246.02,246.02,8780.0,242.5397,242.5692,242.1951,242.1951,8780.0
2024-10-04 15:00:00,246.21,246.21,245.7,245.7,7891.0,242.3822,242.3822,241.8801,241.8801,7891.0
2024-10-04 15:10:00,245.74,246.0,245.74,245.93,13431.0,241.9195,242.1754,241.9195,242.1065,13431.0
2024-10-04 15:20:00,246.0,246.16,245.69,245.95,10809.0,242.1754,242.333,241.8703,242.1262,10809.0
2024-10-04 15:30:00,245.99,246.37,245.81,246.24,11245.0,242.1656,242.5397,241.9884,242.4117,11245.0
2024-10-04 15:40:00,246.24,246.48,245.99,246.24,16016.0,242.4117,242.648,242.1656,242.4117,16016.0
2024-10-04 15:50:00,246.27,246.76,246.23,246.71,78346.0,242.4412,242.9236,242.4019,242.8744,78346.0
2024-10-07 09:30:00,243.91,244.05,237.08,238.42,103976.0,240.1179,240.2558,233.3941,234.7133,103976.0
2024-10-07 09:40:00,238.68,240.2,238.26,238.55,33551.0,234.9692,236.4656,234.5558,234.8413,33551.0
2024-10-07 09:50:00,238.74,241.61,238.61,240.56,65171.0,235.0283,237.8537,234.9003,236.82,65171.0
2024-10-07 10:00:00,240.56,241.48,239.37,240.61,33272.0,236.82,237.7257,235.6485,236.8692,33272.0
2024-10-07 10:10:00,240.57,240.59,239.12,239.28,19632.0,236.8299,236.8496,235.4024,235.5599,19632.0
2024-10-07 10:20:00,239.11,239.86,238.56,238.72,32198.0,235.3926,236.1309,234.8511,235.0086,32198.0
2024-10-07 10:30:00,238.87,240.61,238.75,239.95,28885.0,235.1563,236.8692,235.0382,236.2195,28885.0
2024-10-07 10:40:00,239.76,239.94,239.39,239.55,18476.0,236.0325,236.2097,235.6682,235.8257,18476.0
2024-10-07 10:50:00,239.51,239.72,238.62,238.71,29942.0,235.7863,235.9931,234.9102,234.9988,29942.0
2024-10-07 11:00:00,238.82,239.07,238.5,238.91,33376.0,235.1071,235.3532,234.792,235.1957,33376.0
2024-10-07 11:10:00,238.95,239.92,238.87,239.92,24183.0,235.235,236.19,235.1563,236.19,24183.0
2024-10-07 11:20:00,239.98,240.87,239.92,240.35,18709.0,236.249,237.1252,236.19,236.6133,18709.0
2024-10-07 11:30:00,240.24,240.86,240.13,240.6,9737.0,236.505,237.1154,236.3967,236.8594,9737.0
2024-10-07 11:40:00,240.66,240.85,240.27,240.79,10964.0,236.9185,237.1055,236.5345,237.0464,10964.0
2024-10-07 11:50:00,240.68,240.85,240.29,240.32,10128.0,236.9382,237.1055,236.5542,236.5838,10128.0
2024-10-07 12:00:00,240.36,240.51,240.3,240.49,7621.0,236.6231,236.7708,236.5641,236.7511,7621.0
2024-10-07 12:10:00,240.39,240.83,240.23,240.29,11269.0,236.6527,237.0858,236.4951,236.5542,11269.0
2024-10-07 12:20:00,240.26,240.57,240.25,240.46,5948.0,236.5247,236.8299,236.5148,236.7216,5948.0
2024-10-07 12:30:00,240.49,241.19,240.31,241.09,11543.0,236.7511,237.4402,236.5739,237.3418,11543.0
2024-10-07 12:40:00,241.09,241.45,241.09,241.22,7050.0,237.3418,237.6962,237.3418,237.4698,7050.0
2024-10-07 12:50:00,241.13,241.81,241.13,241.81,8240.0,237.3812,238.0506,237.3812,238.0506,8240.0
2024-10-07 13:00:00,241.71,242.09,241.7,241.98,6161.0,237.9521,238.3262,237.9423,238.2179,6161.0
2024-10-07 13:10:00,242.03,242.67,242.03,242.53,9745.0,238.2672,238.8972,238.2672,238.7594,9745.0
2024-10-07 13:20:00,242.42,242.68,242.23,242.53,10986.0,238.6511,238.9071,238.4641,238.7594,10986.0
2024-10-07 13:30:00,242.53,242.53,241.92,241.93,12455.0,238.7594,238.7594,238.1589,238.1687,12455.0
2024-10-07 13:40:00,241.92,242.11,241.69,242.02,8569.0,238.1589,238.3459,237.9325,238.2573,8569.0
2024-10-07 13:50:00,241.94,242.48,241.93,242.36,12451.0,238.1786,238.7102,238.1687,238.592,12451.0
2024-10-07 14:00:00,242.31,242.57,242.2,242.57,8707.0,238.5428,238.7988,238.4345,238.7988,8707.0
2024-10-07 14:10:00,242.5,242.83,242.47,242.76,10217.0,238.7299,239.0547,238.7003,238.9858,10217.0
2024-10-07 14:20:00,242.75,242.86,242.55,242.84,6985.0,238.976,239.0843,238.7791,239.0646,6985.0
2024-10-07 14:30:00,242.77,243.23,242.51,243.01,14913.0,238.9957,239.4485,238.7397,239.2319,14913.0
2024-10-07 14:40:00,243.2,243.28,242.93,243.04,11897.0,239.419,239.4977,239.1532,239.2615,11897.0
2024-10-07 14:50:00,243.0,243.4,242.95,243.38,14988.0,239.2221,239.6159,239.1729,239.5962,14988.0
2024-10-07 15:00:00,243.28,243.3,242.86,243.2,10517.0,239.4977,239.5174,239.0843,239.419,10517.0
2024-10-07 15:10:00,243.26,243.67,243.2,243.65,10729.0,239.478,239.8817,239.419,239.862,10729.0
2024-10-07 15:20:00,243.5,243.5,242.92,243.21,17101.0,239.7143,239.7143,239.1433,239.4288,17101.0
2024-10-07 15:30:00,243.21,243.21,242.62,243.04,20221.0,239.4288,239.4288,238.848,239.2615,20221.0
2024-10-07 15:40:00,242.98,243.36,242.93,243.08,30982.0,239.2024,239.5765,239.1532,239.3008,30982.0
2024-10-07 15:50:00,243.07,243.78,243.02,243.06,139141.0,239.291,239.99,239.2418,239.2812,139141.0
2024-10-08 09:30:00,240.64,241.38,237.3,237.53,47558.0,236.8988,237.6273,233.6107,233.8371,47558.0
2024-10-08 09:40:00,237.53,240.02,237.53,239.45,22915.0,233.8371,236.2884,233.8371,235.7273,22915.0
2024-10-08 09:50:00,239.54,239.8,239.36,239.49,10213.0,235.8159,236.0718,235.6387,235.7667,10213.0
2024-10-08 10:00:00,239.07,239.63,238.7,239.55,18822.0,235.3532,235.9045,234.9889,235.8257,18822.0
2024-10-08 10:10:00,239.55,239.96,239.16,239.22,18423.0,235.8257,236.2293,235.4418,235.5009,18423.0
2024-10-08 10:20:00,239.32,239.38,238.8,238.8,17142.0,235.5993,235.6584,235.0874,235.0874,17142.0
2024-10-08 10:30:00,238.74,239.2,238.64,238.99,15366.0,235.0283,235.4812,234.9299,235.2744,15366.0
2024-10-08 10:40:00,239.03,239.88,239.0,239.77,15634.0,235.3138,236.1506,235.2843,236.0423,15634.0
2024-10-08 10:50:00,239.82,240.14,239.74,239.74,5351.0,236.0915,236.4065,236.0128,236.0128,5351.0
2024-10-08 11:00:00,239.87,240.06,239.7,239.98,10854.0,236.1407,236.3278,235.9734,236.249,10854.0
2024-10-08 11:10:00,239.98,240.14,239.76,240.1,12294.0,236.249,236.4065,236.0325,236.3672,12294.0
2024-10-08 11:20:00,240.13,240.55,239.79,240.44,16285.0,236.3967,236.8102,236.062,236.7019,16285.0
2024-10-08 11:30:00,240.45,240.5,239.99,240.39,8149.0,236.7117,236.761,236.2589,236.6527,8149.0
2024-10-08 11:40:00,240.44,240.44,240.11,240.32,4378.0,236.7019,236.7019,236.377,236.5838,4378.0
2024-10-08 11:50:00,240.49,240.58,240.23,240.43,15955.0,236.7511,236.8397,236.4951,236.692,15955.0
2024-10-08 12:00:00,240.45,240.88,240.37,240.72,13861.0,236.7117,237.135,236.633,236.9775,13861.0
2024-10-08 12:10:00,240.65,240.85,240.64,240.82,8459.0,236.9086,237.1055,236.8988,237.076,8459.0
2024-10-08 12:20:00,240.7,241.14,240.61,241.11,21632.0,236.9578,237.391,236.8692,237.3615,21632.0
2024-10-08 12:30:00,241.11,241.22,240.97,241.11,20496.0,237.3615,237.4698,237.2236,237.3615,20496.0
2024-10-08 12:40:00,241.06,241.2,240.71,240.78,14449.0,237.3122,237.4501,236.9677,237.0366,14449.0
2024-10-08 12:50:00,240.78,240.79,240.23,240.23,5992.0,237.0366,237.0464,236.4951,236.4951,5992.0
2024-10-08 13:00:00,240.19,240.28,239.93,239.93,8128.0,236.4558,236.5444,236.1998,236.1998,8128.0
2024-10-08 13:10:00,240.1,240.17,239.91,239.94,7310.0,236.3672,236.4361,236.1801,236.2097,7310.0
2024-10-08 13:20:00,239.91,240.1,239.91,239.99,7096.0,236.1801,236.3672,236.1801,236.2589,7096.0
2024-10-08 13:30:00,240.11,240.32,239.93,240.0,16974.0,236.377,236.5838,236.1998,236.2687,16974.0
2024-10-08 13:40:00,239.97,240.13,239.86,239.99,9962.0,236.2392,236.3967,236.1309,236.2589,9962.0
2024-10-08 13:50:00,239.93,240.28,239.93,240.25,20659.0,236.1998,236.5444,236.1998,236.5148,20659.0
2024-10-08 14:00:00,240.25,240.84,240.25,240.68,14400.0,236.5148,237.0957,236.5148,236.9382,14400.0
2024-10-08 14:10:00,240.76,241.2,240.76,241.2,7158.0,237.0169,237.4501,237.0169,237.4501,7158.0
2024-10-08 14:20:00,241.18,241.19,240.65,240.87,18474.0,237.4304,237.4402,236.9086,237.1252,18474.0
2024-10-08 14:30:00,240.87,241.25,240.77,241.14,8125.0,237.1252,237.4993,237.0268,237.391,8125.0
2024-10-08 14:40:00,241.14,241.14,240.85,241.05,12892.0,237.391,237.391,237.1055,237.3024,12892.0
2024-10-08 14:50:00,240.94,241.52,240.94,241.37,23934.0,237.1941,237.7651,237.1941,237.6174,23934.0
2024-10-08 15:00:00,241.38,241.6,240.87,241.0,9956.0,237.6273,237.8439,237.1252,237.2532,9956.0
2024-10-08 15:10:00,240.96,241.4,240.85,241.34,7473.0,237.2138,237.647,237.1055,237.5879,7473.0
2024-10-08 15:20:00,241.43,241.67,241.36,241.5,15901.0,237.6765,237.9128,237.6076,237.7454,15901.0
2024-10-08 15:30:00,241.49,241.5,241.24,241.34,17949.0,237.7356,237.7454,237.4894,237.5879,17949.0
2024-10-08 15:40:00,241.35,241.43,240.9,241.2,22483.0,237.5977,237.6765,237.1547,237.4501,22483.0
2024-10-08 15:50:00,241.17,241.53,240.73,241.17,86425.0,237.4205,237.7749,236.9874,237.4205,86425.0
2024-10-09 09:30:00,242.61,242.76,241.26,241.97,21405.0,238.8381,238.9858,237.5091,238.2081,21405.0
2024-10-09 09:40:00,241.83,242.13,241.48,241.81,11839.0,238.0703,238.3656,237.7257,238.0506,11839.0
2024-10-09 09:50:00,241.68,242.12,241.32,241.37,12897.0,237.9226,238.3558,237.5682,237.6174,12897.0
2024-10-09 10:00:00,241.35,242.1,241.05,241.61,26948.0,237.5977,238.3361,237.3024,237.8537,26948.0
2024-10-09 10:10:00,241.74,241.85,241.05,241.29,13737.0,237.9817,238.09,237.3024,237.5387,13737.0
2024-10-09 10:20:00,241.37,241.37,240.66,240.98,16277.0,237.6174,237.6174,236.9185,237.2335,16277.0
2024-10-09 10:30:00,240.98,241.06,240.53,240.93,8047.0,237.2335,237.3122,236.7905,237.1843,8047.0
2024-10-09 10:40:00,240.94,241.06,240.52,240.84,9202.0,237.1941,237.3122,236.7806,237.0957,9202.0
2024-10-09 10:50:00,240.84,241.7,240.69,241.68,30493.0,237.0957,237.9423,236.948,237.9226,30493.0
2024-10-09 11:00:00,241.8,241.88,241.3,241.38,19358.0,238.0407,238.1195,237.5485,237.6273,19358.0
2024-10-09 11:10:00,241.46,241.85,241.22,241.69,22021.0,237.706,238.09,237.4698,237.9325,22021.0
2024-10-09 11:20:00,241.62,242.25,241.61,242.11,13422.0,237.8635,238.4837,237.8537,238.3459,13422.0
2024-10-09 11:30:00,242.07,242.19,241.83,242.18,32163.0,238.3065,238.4247,238.0703,238.4148,32163.0
2024-10-09 11:40:00,242.14,242.49,242.07,242.21,13677.0,238.3755,238.72,238.3065,238.4444,13677.0
2024-10-09 11:50:00,242.34,242.38,241.91,242.26,47950.0,238.5723,238.6117,238.149,238.4936,47950.0
2024-10-09 12:00:00,242.25,242.63,242.04,242.25,65009.0,238.4837,238.8578,238.277,238.4837,65009.0
2024-10-09 12:10:00,242.25,242.92,242.03,242.66,16020.0,238.4837,239.1433,238.2672,238.8874,16020.0
2024-10-09 12:20:00,242.59,242.66,241.9,241.9,19899.0,238.8185,238.8874,238.1392,238.1392,19899.0
2024-10-09 12:30:00,241.88,242.08,241.81,241.98,13040.0,238.1195,238.3164,238.0506,238.2179,13040.0
2024-10-09 12:40:00,241.95,242.09,241.88,242.05,12121.0,238.1884,238.3262,238.1195,238.2869,12121.0
2024-10-09 12:50:00,242.07,242.1,241.87,241.91,11530.0,238.3065,238.3361,238.1097,238.149,11530.0
2024-10-09 13:00:00,241.91,242.2,241.82,242.19,8763.0,238.149,238.4345,238.0604,238.4247,8763.0
2024-10-09 13:10:00,242.14,242.34,242.08,242.09,13742.0,238.3755,238.5723,238.3164,238.3262,13742.0
2024-10-09 13:20:00,242.05,242.06,241.77,241.92,9219.0,238.2869,238.2967,238.0112,238.1589,9219.0
2024-10-09 13:30:00,241.98,242.01,241.78,241.88,4984.0,238.2179,238.2475,238.0211,238.1195,4984.0
2024-10-09 13:40:00,241.88,241.88,241.34,241.41,8488.0,238.1195,238.1195,237.5879,237.6568,8488.0
2024-10-09 13:50:00,241.34,241.34,240.85,241.17,8269.0,237.5879,237.5879,237.1055,237.4205,8269.0
2024-10-09 14:00:00,241.28,241.38,241.11,241.22,11503.0,237.5288,237.6273,237.3615,237.4698,11503.0
2024-10-09 14:10:00,241.2,241.2,240.95,241.01,20117.0,237.4501,237.4501,237.204,237.263,20117.0
2024-10-09 14:20:00,241.01,241.17,240.65,240.75,46499.0,237.263,237.4205,236.9086,237.0071,46499.0
2024-10-09 14:30:00,240.75,240.97,240.65,240.95,4872.0,237.0071,237.2236,236.9086,237.204,4872.0
2024-10-09 14:40:00,241.02,241.3,240.68,241.3,31539.0,237.2729,237.5485,236.9382,237.5485,31539.0
2024-10-09 14:50:00,241.41,241.52,241.07,241.21,9189.0,237.6568,237.7651,237.3221,237.4599,9189.0
2024-10-09 15:00:00,241.17,241.17,240.94,240.97,9959.0,237.4205,237.4205,237.1941,237.2236,9959.0
2024-10-09 15:10:00,241.05,241.24,240.92,241.17,22141.0,237.3024,237.4894,237.1744,237.4205,22141.0
2024-10-09 15:20:00,241.17,241.53,241.11,241.2,20497.0,237.4205,237.7749,237.3615,237.4501,20497.0
2024-10-09 15:30:00,241.18,241.4,240.87,240.97,49617.0,237.4304,237.647,237.1252,237.2236,49617.0
2024-10-09 15:40:00,240.97,241.09,240.61,240.64,38427.0,237.2236,237.3418,236.8692,236.8988,38427.0
2024-10-09 15:50:00,240.67,241.01,240.37,240.42,288639.0,236.9283,237.263,236.633,236.6822,288639.0
2024-10-10 09:30:00,241.41,242.38,240.21,240.43,25424.0,237.6568,238.6117,236.4755,236.692,25424.0
2024-10-10 09:40:00,240.43,240.97,240.06,240.9,16413.0,236.692,237.2236,236.3278,237.1547,16413.0
2024-10-10 09:50:00,240.95,241.16,240.49,240.8,14536.0,237.204,237.4107,236.7511,237.0563,14536.0
2024-10-10 10:00:00,241.02,241.7,240.78,241.23,11972.0,237.2729,237.9423,237.0366,237.4796,11972.0
2024-10-10 10:10:00,241.25,241.25,240.36,240.39,10459.0,237.4993,237.4993,236.6231,236.6527,10459.0
2024-10-10 10:20:00,240.44,240.74,240.29,240.29,7633.0,236.7019,236.9972,236.5542,236.5542,7633.0
2024-10-10 10:30:00,240.31,240.76,240.26,240.54,8005.0,236.5739,237.0169,236.5247,236.8003,8005.0
2024-10-10 10:40:00,240.41,240.42,240.21,240.3,5862.0,236.6724,236.6822,236.4755,236.5641,5862.0
2024-10-10 10:50:00,240.37,240.8,240.2,240.54,10369.0,236.633,237.0563,236.4656,236.8003,10369.0
2024-10-10 11:00:00,240.53,240.93,240.52,240.83,11283.0,236.7905,237.1843,236.7806,237.0858,11283.0
2024-10-10 11:10:00,240.83,241.46,240.82,241.22,12177.0,237.0858,237.706,237.076,237.4698,12177.0
2024-10-10 11:20:00,241.21,241.24,240.9,241.04,5878.0,237.4599,237.4894,237.1547,237.2926,5878.0
2024-10-10 11:30:00,240.95,241.13,240.86,240.93,4283.0,237.204,237.3812,237.1154,237.1843,4283.0
2024-10-10 11:40:00,240.85,241.06,240.75,240.78,3914.0,237.1055,237.3122,237.0071,237.0366,3914.0
2024-10-10 11:50:00,240.8,240.92,240.54,240.88,6550.0,237.0563,237.1744,236.8003,237.135,6550.0
2024-10-10 12:00:00,240.79,240.97,240.63,240.82,2444.0,237.0464,237.2236,236.8889,237.076,2444.0
2024-10-10 12:10:00,240.82,240.91,240.5,240.9,14830.0,237.076,237.1646,236.761,237.1547,14830.0
2024-10-10 12:20:00,240.99,241.0,240.85,240.94,10383.0,237.2433,237.2532,237.1055,237.1941,10383.0
2024-10-10 12:30:00,240.94,241.02,240.59,240.73,7207.0,237.1941,237.2729,236.8496,236.9874,7207.0
2024-10-10 12:40:00,240.72,240.72,240.1,240.17,6483.0,236.9775,236.9775,236.3672,236.4361,6483.0
2024-10-10 12:50:00,240.17,240.23,239.92,239.92,7716.0,236.4361,236.4951,236.19,236.19,7716.0
2024-10-10 13:00:00,239.92,240.01,239.65,239.75,6276.0,236.19,236.2786,235.9242,236.0226,6276.0
2024-10-10 13:10:00,239.8,240.04,239.79,239.99,4325.0,236.0718,236.3081,236.062,236.2589,4325.0
2024-10-10 13:20:00,240.06,240.25,239.94,240.24,9482.0,236.3278,236.5148,236.2097,236.505,9482.0
2024-10-10 13:30:00,240.05,240.15,239.73,239.86,16137.0,236.3179,236.4164,236.0029,236.1309,16137.0
2024-10-10 13:40:00,239.78,240.03,239.66,239.81,9077.0,236.0521,236.2983,235.934,236.0817,9077.0
2024-10-10 13:50:00,239.76,239.85,239.33,239.34,7172.0,236.0325,236.1211,235.6091,235.619,7172.0
2024-10-10 14:00:00,239.5,239.51,239.15,239.33,12100.0,235.7765,235.7863,235.4319,235.6091,12100.0
2024-10-10 14:10:00,239.29,239.4,239.0,239.1,6929.0,235.5698,235.6781,235.2843,235.3827,6929.0
2024-10-10 14:20:00,239.02,239.29,238.9,239.23,12331.0,235.304,235.5698,235.1858,235.5107,12331.0
2024-10-10 14:30:00,239.22,239.3,238.96,239.13,12502.0,235.5009,235.5796,235.2449,235.4123,12502.0
2024-10-10 14:40:00,239.05,239.22,238.77,239.04,11931.0,235.3335,235.5009,235.0578,235.3237,11931.0
2024-10-10 14:50:00,238.98,239.04,238.88,239.02,8449.0,235.2646,235.3237,235.1661,235.304,8449.0
2024-10-10 15:00:00,238.97,239.02,238.89,238.94,7909.0,235.2547,235.304,235.176,235.2252,7909.0
2024-10-10 15:10:00,238.97,239.07,238.78,238.89,57640.0,235.2547,235.3532,235.0677,235.176,57640.0
2024-10-10 15:20:00,238.89,239.11,238.77,238.79,20053.0,235.176,235.3926,235.0578,235.0775,20053.0
2024-10-10 15:30:00,238.8,239.44,238.8,239.44,22421.0,235.0874,235.7174,235.0874,235.7174,22421.0
2024-10-10 15:40:00,239.59,239.93,239.5,239.73,18794.0,235.8651,236.1998,235.7765,236.0029,18794.0
2024-10-10 15:50:00,239.79,239.8,239.0,239.59,136308.0,236.062,236.0718,235.2843,235.8651,136308.0
2024-10-11 09:30:00,240.93,241.82,240.33,241.25,58580.0,237.1843,238.0604,236.5936,237.4993,58580.0
2024-10-11 09:40:00,241.25,241.37,240.23,240.26,13230.0,237.4993,237.6174,236.4951,236.5247,13230.0
2024-10-11 09:50:00,240.28,240.28,239.65,239.85,10544.0,236.5444,236.5444,235.9242,236.1211,10544.0
2024-10-11 10:00:00,240.04,240.41,239.81,240.15,12163.0,236.3081,236.6724,236.0817,236.4164,12163.0
2024-10-11 10:10:00,240.15,240.71,240.14,240.69,17087.0,236.4164,236.9677,236.4065,236.948,17087.0
2024-10-11 10:20:00,240.79,241.19,240.63,240.98,13812.0,237.0464,237.4402,236.8889,237.2335,13812.0
2024-10-11 10:30:00,241.08,241.12,240.67,240.9,13126.0,237.3319,237.3713,236.9283,237.1547,13126.0
2024-10-11 10:40:00,240.91,241.16,240.84,241.06,9056.0,237.1646,237.4107,237.0957,237.3122,9056.0
2024-10-11 10:50:00,240.99,241.25,240.88,240.9,10726.0,237.2433,237.4993,237.135,237.1547,10726.0
2024-10-11 11:00:00,240.87,240.89,240.49,240.8,6510.0,237.1252,237.1449,236.7511,237.0563,6510.0
2024-10-11 11:10:00,240.74,241.01,240.74,240.9,10296.0,236.9972,237.263,236.9972,237.1547,10296.0
2024-10-11 11:20:00,240.84,240.85,240.63,240.71,13599.0,237.0957,237.1055,236.8889,236.9677,13599.0
2024-10-11 11:30:00,240.71,241.25,240.62,241.25,18550.0,236.9677,237.4993,236.8791,237.4993,18550.0
2024-10-11 11:40:00,241.27,241.49,240.94,241.19,13570.0,237.519,237.7356,237.1941,237.4402,13570.0
2024-10-11 11:50:00,241.09,241.23,241.01,241.12,7514.0,237.3418,237.4796,237.263,237.3713,7514.0
2024-10-11 12:00:00,241.12,241.12,240.75,240.79,5133.0,237.3713,237.3713,237.0071,237.0464,5133.0
2024-10-11 12:10:00,240.72,240.79,240.32,240.46,6621.0,236.9775,237.0464,236.5838,236.7216,6621.0
2024-10-11 12:20:00,240.41,240.41,240.14,240.29,10981.0,236.6724,236.6724,236.4065,236.5542,10981.0
2024-10-11 12:30:00,240.31,240.35,240.05,240.05,3188.0,236.5739,236.6133,236.3179,236.3179,3188.0
2024-10-11 12:40:00,240.05,240.22,240.05,240.14,8480.0,236.3179,236.4853,236.3179,236.4065,8480.0
2024-10-11 12:50:00,240.14,240.23,239.93,240.03,11862.0,236.4065,236.4951,236.1998,236.2983,11862.0
2024-10-11 13:00:00,240.03,240.12,239.81,239.89,8656.0,236.2983,236.3869,236.0817,236.1604,8656.0
2024-10-11 13:10:00,239.89,240.62,239.88,240.42,10584.0,236.1604,236.8791,236.1506,236.6822,10584.0
2024-10-11 13:20:00,240.46,240.51,240.34,240.44,5615.0,236.7216,236.7708,236.6034,236.7019,5615.0
2024-10-11 13:30:00,240.44,240.67,240.4,240.62,6978.0,236.7019,236.9283,236.6625,236.8791,6978.0
2024-10-11 13:40:00,240.62,240.87,240.53,240.86,19462.0,236.8791,237.1252,236.7905,237.1154,19462.0
2024-10-11 13:50:00,240.78,240.87,240.66,240.74,5070.0,237.0366,237.1252,236.9185,236.9972,5070.0
2024-10-11 14:00:00,240.68,240.74,240.34,240.34,8603.0,236.9382,236.9972,236.6034,236.6034,8603.0
2024-10-11 14:10:00,240.37,240.59,240.28,240.56,14212.0,236.633,236.8496,236.5444,236.82,14212.0
2024-10-11 14:20:00,240.55,240.64,240.51,240.6,13880.0,236.8102,236.8988,236.7708,236.8594,13880.0
2024-10-11 14:30:00,240.64,240.65,240.53,240.63,10656.0,236.8988,236.9086,236.7905,236.8889,10656.0
2024-10-11 14:40:00,240.58,241.1,240.58,240.84,20684.0,236.8397,237.3516,236.8397,237.0957,20684.0
2024-10-11 14:50:00,240.87,241.18,240.8,241.1,10276.0,237.1252,237.4304,237.0563,237.3516,10276.0
2024-10-11 15:00:00,241.03,241.3,241.0,241.29,10879.0,237.2827,237.5485,237.2532,237.5387,10879.0
2024-10-11 15:10:00,241.29,241.42,241.21,241.39,7103.0,237.5387,237.6666,237.4599,237.6371,7103.0
2024-10-11 15:20:00,241.36,241.39,241.14,241.34,12179.0,237.6076,237.6371,237.391,237.5879,12179.0
2024-10-11 15:30:00,241.37,241.4,240.98,240.98,13201.0,237.6174,237.647,237.2335,237.2335,13201.0
2024-10-11 15:40:00,241.08,241.08,240.52,240.64,17141.0,237.3319,237.3319,236.7806,236.8988,17141.0
2024-10-11 15:50:00,240.54,241.11,240.25,241.07,105230.0,236.8003,237.3615,236.5148,237.3221,105230.0
2024-10-14 09:30:00,243.0,244.16,241.68,243.49,30998.0,239.2221,240.364,237.9226,239.7045,30998.0
2024-10-14 09:40:00,243.65,244.8,243.65,244.78,16732.0,239.862,240.9941,239.862,240.9744,16732.0
2024-10-14 09:50:00,244.8,244.8,243.85,243.88,8776.0,240.9941,240.9941,240.0589,240.0884,8776.0
2024-10-14 10:00:00,243.88,244.88,243.86,244.66,13245.0,240.0884,241.0729,240.0687,240.8563,13245.0
2024-10-14 10:10:00,244.84,245.38,244.55,245.17,11386.0,241.0335,241.5651,240.748,241.3583,11386.0
2024-10-14 10:20:00,245.11,245.43,244.6,244.69,9433.0,241.2993,241.6143,240.7972,240.8858,9433.0
2024-10-14 10:30:00,244.74,244.84,244.42,244.54,3665.0,240.935,241.0335,240.62,240.7381,3665.0
2024-10-14 10:40:00,244.53,244.69,243.76,243.81,6856.0,240.7283,240.8858,239.9703,240.0195,6856.0
2024-10-14 10:50:00,243.77,244.2,243.56,244.1,20489.0,239.9801,240.4034,239.7734,240.305,20489.0
2024-10-14 11:00:00,243.97,244.18,243.82,243.97,11633.0,240.177,240.3837,240.0293,240.177,11633.0
2024-10-14 11:10:00,243.95,244.24,243.82,244.12,12554.0,240.1573,240.4428,240.0293,240.3247,12554.0
2024-10-14 11:20:00,244.23,244.3,243.93,244.23,8459.0,240.433,240.5019,240.1376,240.433,8459.0
2024-10-14 11:30:00,244.23,244.37,244.07,244.37,7171.0,240.433,240.5708,240.2754,240.5708,7171.0
2024-10-14 11:40:00,244.38,244.67,244.36,244.37,7978.0,240.5806,240.8661,240.5609,240.5708,7978.0
2024-10-14 11:50:00,244.53,244.74,244.45,244.56,5821.0,240.7283,240.935,240.6495,240.7578,5821.0
2024-10-14 12:00:00,244.57,244.79,244.56,244.69,12703.0,240.7677,240.9843,240.7578,240.8858,12703.0
2024-10-14 12:10:00,244.73,245.09,244.72,245.02,14786.0,240.9252,241.2796,240.9153,241.2107,14786.0
2024-10-14 12:20:00,245.04,245.4,245.03,245.32,7212.0,241.2304,241.5848,241.2205,241.506,7212.0
2024-10-14 12:30:00,245.33,245.52,245.17,245.38,20978.0,241.5159,241.7029,241.3583,241.5651,20978.0
2024-10-14 12:40:00,245.42,245.55,245.26,245.4,5608.0,241.6045,241.7324,241.4469,241.5848,5608.0
2024-10-14 12:50:00,245.36,245.89,245.36,245.89,5737.0,241.5454,242.0672,241.5454,242.0672,5737.0
2024-10-14 13:00:00,245.83,245.83,245.58,245.65,7273.0,242.0081,242.0081,241.762,241.8309,7273.0
2024-10-14 13:10:00,245.6,245.75,245.41,245.64,18258.0,241.7817,241.9293,241.5946,241.821,18258.0
2024-10-14 13:20:00,245.5,245.64,245.4,245.56,4748.0,241.6832,241.821,241.5848,241.7423,4748.0
2024-10-14 13:30:00,245.63,245.63,245.45,245.57,4096.0,241.8112,241.8112,241.634,241.7521,4096.0
2024-10-14 13:40:00,245.58,245.59,245.43,245.48,4702.0,241.762,241.7718,241.6143,241.6635,4702.0
2024-10-14 13:50:00,245.45,245.62,245.28,245.62,11169.0,241.634,241.8014,241.4666,241.8014,11169.0
2024-10-14 14:00:00,245.58,246.03,245.27,246.03,18866.0,241.762,242.205,241.4568,242.205,18866.0
2024-10-14 14:10:00,246.18,246.18,245.71,245.81,2613.0,242.3526,242.3526,241.89,241.9884,2613.0
2024-10-14 14:20:00,245.87,246.08,245.77,246.02,4365.0,242.0475,242.2542,241.949,242.1951,4365.0
2024-10-14 14:30:00,246.04,246.07,245.85,246.0,5910.0,242.2148,242.2444,242.0278,242.1754,5910.0
2024-10-14 14:40:00,246.07,246.15,245.89,246.06,6455.0,242.2444,242.3231,242.0672,242.2345,6455.0
2024-10-14 14:50:00,246.03,246.11,245.45,245.57,15673.0,242.205,242.2837,241.634,241.7521,15673.0
2024-10-14 15:00:00,245.5,245.74,245.21,245.22,6730.0,241.6832,241.9195,241.3977,241.4076,6730.0
2024-10-14 15:10:00,245.25,245.48,245.03,245.48,17553.0,241.4371,241.6635,241.2205,241.6635,17553.0
2024-10-14 15:20:00,245.51,245.51,245.03,245.05,14346.0,241.6931,241.6931,241.2205,241.2402,14346.0
2024-10-14 15:30:00,245.04,245.51,245.01,245.32,15361.0,241.2304,241.6931,241.2008,241.506,15361.0
2024-10-14 15:40:00,245.28,245.88,245.07,245.81,20896.0,241.4666,242.0573,241.2599,241.9884,20896.0
2024-10-14 15:50:00,245.74,245.8,245.17,245.77,130680.0,241.9195,241.9786,241.3583,241.949,130680.0
2024-10-15 09:30:00,245.46,246.25,244.35,244.97,44210.0,241.6438,242.4216,240.5511,241.1615,44210.0
2024-10-15 09:40:00,244.98,245.42,244.73,245.11,9217.0,241.1713,241.6045,240.9252,241.2993,9217.0
2024-10-15 09:50:00,245.09,245.46,244.76,244.89,26573.0,241.2796,241.6438,240.9547,241.0827,26573.0
2024-10-15 10:00:00,244.96,245.16,244.32,244.9,29436.0,241.1516,241.3485,240.5216,241.0925,29436.0
2024-10-15 10:10:00,244.87,245.9,244.87,245.67,26878.0,241.063,242.077,241.063,241.8506,26878.0
2024-10-15 10:20:00,245.86,246.18,245.65,246.18,32861.0,242.0376,242.3526,241.8309,242.3526,32861.0
2024-10-15 10:30:00,246.3,247.63,246.3,247.22,18453.0,242.4708,243.7801,242.4708,243.3765,18453.0
2024-10-15 10:40:00,247.09,247.45,246.3,246.42,5164.0,243.2485,243.6029,242.4708,242.5889,5164.0
2024-10-15 10:50:00,246.28,246.37,246.01,246.29,10146.0,242.4511,242.5397,242.1853,242.4609,10146.0
2024-10-15 11:00:00,246.06,246.62,246.0,246.43,21415.0,242.2345,242.7858,242.1754,242.5988,21415.0
2024-10-15 11:10:00,246.59,246.62,246.0,246.22,8117.0,242.7563,242.7858,242.1754,242.392,8117.0
2024-10-15 11:20:00,246.18,246.42,246.09,246.26,6276.0,242.3526,242.5889,242.264,242.4314,6276.0
2024-10-15 11:30:00,246.26,246.27,245.75,246.0,14431.0,242.4314,242.4412,241.9293,242.1754,14431.0
2024-10-15 11:40:00,245.9,246.3,245.78,245.99,16014.0,242.077,242.4708,241.9589,242.1656,16014.0
2024-10-15 11:50:00,245.91,246.32,245.83,246.0,18827.0,242.0868,242.4905,242.0081,242.1754,18827.0
2024-10-15 12:00:00,245.93,246.47,245.78,246.02,20098.0,242.1065,242.6381,241.9589,242.1951,20098.0
2024-10-15 12:10:00,246.14,246.14,245.84,245.88,7400.0,242.3133,242.3133,242.0179,242.0573,7400.0
2024-10-15 12:20:00,245.98,246.17,245.93,246.07,6539.0,242.1558,242.3428,242.1065,242.2444,6539.0
2024-10-15 12:30:00,245.99,245.99,245.61,245.61,2881.0,242.1656,242.1656,241.7915,241.7915,2881.0
2024-10-15 12:40:00,245.61,245.76,245.11,245.11,14208.0,241.7915,241.9392,241.2993,241.2993,14208.0
2024-10-15 12:50:00,245.17,245.4,244.92,244.98,14623.0,241.3583,241.5848,241.1122,241.1713,14623.0
2024-10-15 13:00:00,245.05,245.44,244.92,245.34,7062.0,241.2402,241.6241,241.1122,241.5257,7062.0
2024-10-15 13:10:00,245.34,245.52,245.3,245.44,6030.0,241.5257,241.7029,241.4863,241.6241,6030.0
2024-10-15 13:20:00,245.37,245.54,245.23,245.37,2531.0,241.5552,241.7226,241.4174,241.5552,2531.0
2024-10-15 13:30:00,245.41,245.41,245.1,245.36,7583.0,241.5946,241.5946,241.2894,241.5454,7583.0
2024-10-15 13:40:00,245.34,245.43,245.09,245.18,10182.0,241.5257,241.6143,241.2796,241.3682,10182.0
2024-10-15 13:50:00,245.2,245.22,244.76,245.09,7341.0,241.3879,241.4076,240.9547,241.2796,7341.0
2024-10-15 14:00:00,244.97,245.13,244.59,244.62,12344.0,241.1615,241.319,240.7874,240.8169,12344.0
2024-10-15 14:10:00,244.68,244.94,244.29,244.44,9842.0,240.876,241.1319,240.492,240.6397,9842.0
2024-10-15 14:20:00,244.44,244.49,244.29,244.34,3070.0,240.6397,240.6889,240.492,240.5413,3070.0
2024-10-15 14:30:00,244.42,244.48,244.26,244.3,6093.0,240.62,240.6791,240.4625,240.5019,6093.0
2024-10-15 14:40:00,244.3,244.41,243.96,244.01,18366.0,240.5019,240.6102,240.1672,240.2164,18366.0
2024-10-15 14:50:00,244.08,244.17,243.88,243.97,12513.0,240.2853,240.3739,240.0884,240.177,12513.0
2024-10-15 15:00:00,243.91,244.0,243.41,243.5,9058.0,240.1179,240.2065,239.6257,239.7143,9058.0
2024-10-15 15:10:00,243.41,243.64,243.21,243.33,14513.0,239.6257,239.8521,239.4288,239.547,14513.0
2024-10-15 15:20:00,243.31,243.45,243.09,243.17,18583.0,239.5273,239.6651,239.3107,239.3894,18583.0
2024-10-15 15:30:00,243.17,243.95,243.16,243.93,20077.0,239.3894,240.1573,239.3796,240.1376,20077.0
2024-10-15 15:40:00,243.89,244.23,243.81,244.02,17593.0,240.0982,240.433,240.0195,240.2262,17593.0
2024-10-15 15:50:00,243.98,244.25,243.55,243.99,109357.0,240.1868,240.4527,239.7635,240.1967,109357.0
2024-10-16 09:30:00,243.06,243.29,241.76,242.54,21076.0,239.2812,239.5076,238.0014,238.7692,21076.0
2024-10-16 09:40:00,242.51,243.7,242.42,243.14,23628.0,238.7397,239.9112,238.6511,239.3599,23628.0
2024-10-16 09:50:00,243.39,243.67,243.06,243.18,16635.0,239.606,239.8817,239.2812,239.3993,16635.0
2024-10-16 10:00:00,243.21,243.82,243.18,243.29,29047.0,239.4288,240.0293,239.3993,239.5076,29047.0
2024-10-16 10:10:00,243.32,243.33,242.84,243.21,13911.0,239.5371,239.547,239.0646,239.4288,13911.0
2024-10-16 10:20:00,243.11,243.11,242.23,242.55,11304.0,239.3304,239.3304,238.4641,238.7791,11304.0
2024-10-16 10:30:00,242.55,242.76,242.4,242.5,7959.0,238.7791,238.9858,238.6314,238.7299,7959.0
2024-10-16 10:40:00,242.5,242.55,242.28,242.3,7967.0,238.7299,238.7791,238.5133,238.533,7967.0
2024-10-16 10:50:00,242.34,242.58,242.22,242.42,13536.0,238.5723,238.8086,238.4542,238.6511,13536.0
2024-10-16 11:00:00,242.41,242.41,241.64,241.83,23103.0,238.6413,238.6413,237.8832,238.0703,23103.0
2024-10-16 11:10:00,241.75,241.94,241.55,241.63,12580.0,237.9915,238.1786,237.7946,237.8734,12580.0
2024-10-16 11:20:00,241.55,241.55,241.25,241.28,12405.0,237.7946,237.7946,237.4993,237.5288,12405.0
2024-10-16 11:30:00,241.3,242.04,241.3,241.98,10621.0,237.5485,238.277,237.5485,238.2179,10621.0
2024-10-16 11:40:00,242.03,242.06,241.78,241.91,10491.0,238.2672,238.2967,238.0211,238.149,10491.0
2024-10-16 11:50:00,241.95,242.34,241.86,242.27,15941.0,238.1884,238.5723,238.0998,238.5034,15941.0
2024-10-16 12:00:00,242.27,242.69,242.09,242.57,19782.0,238.5034,238.9169,238.3262,238.7988,19782.0
2024-10-16 12:10:00,242.71,242.78,242.49,242.62,17767.0,238.9366,239.0055,238.72,238.848,17767.0
2024-10-16 12:20:00,242.63,242.73,242.42,242.42,6858.0,238.8578,238.9563,238.6511,238.6511,6858.0
2024-10-16 12:30:00,242.39,242.54,242.36,242.45,5503.0,238.6216,238.7692,238.592,238.6806,5503.0
2024-10-16 12:40:00,242.57,242.57,242.3,242.31,6957.0,238.7988,238.7988,238.533,238.5428,6957.0
2024-10-16 12:50:00,242.31,242.47,242.15,242.26,11649.0,238.5428,238.7003,238.3853,238.4936,11649.0
2024-10-16 13:00:00,242.26,242.7,242.05,242.59,16207.0,238.4936,238.9267,238.2869,238.8185,16207.0
2024-10-16 13:10:00,242.6,242.82,242.45,242.55,4417.0,238.8283,239.0449,238.6806,238.7791,4417.0
2024-10-16 13:20:00,242.47,242.65,242.46,242.61,6247.0,238.7003,238.8775,238.6905,238.8381,6247.0
2024-10-16 13:30:00,242.52,242.55,242.23,242.29,10479.0,238.7495,238.7791,238.4641,238.5231,10479.0
2024-10-16 13:40:00,242.29,242.3,242.04,242.26,10280.0,238.5231,238.533,238.277,238.4936,10280.0
2024-10-16 13:50:00,242.23,242.31,242.04,242.28,8303.0,238.4641,238.5428,238.277,238.5133,8303.0
2024-10-16 14:00:00,242.28,242.4,242.02,242.04,18671.0,238.5133,238.6314,238.2573,238.277,18671.0
2024-10-16 14:10:00,242.11,242.42,242.0,242.19,15164.0,238.3459,238.6511,238.2376,238.4247,15164.0
2024-10-16 14:20:00,242.19,242.74,242.19,242.36,31947.0,238.4247,238.9661,238.4247,238.592,31947.0
2024-10-16 14:30:00,242.48,242.73,242.37,242.48,38174.0,238.7102,238.9563,238.6019,238.7102,38174.0
2024-10-16 14:40:00,242.43,242.48,242.09,242.31,23996.0,238.6609,238.7102,238.3262,238.5428,23996.0
2024-10-16 14:50:00,242.23,242.36,242.15,242.36,15333.0,238.4641,238.592,238.3853,238.592,15333.0
2024-10-16 15:00:00,242.36,242.36,242.06,242.2,23047.0,238.592,238.592,238.2967,238.4345,23047.0
2024-10-16 15:10:00,242.16,242.19,242.07,242.09,11611.0,238.3951,238.4247,238.3065,238.3262,11611.0
2024-10-16 15:20:00,242.07,242.24,241.88,242.23,32734.0,238.3065,238.4739,238.1195,238.4641,32734.0
2024-10-16 15:30:00,242.24,243.07,242.21,243.03,20884.0,238.4739,239.291,238.4444,239.2516,20884.0
2024-10-16 15:40:00,243.02,243.45,243.02,243.12,10892.0,239.2418,239.6651,239.2418,239.3402,10892.0
2024-10-16 15:50:00,243.18,243.6,243.11,243.54,102439.0,239.3993,239.8128,239.3304,239.7537,102439.0
2024-10-17 09:30:00,244.18,244.18,240.6,240.88,54374.0,240.3837,240.3837,236.8594,237.135,54374.0
2024-10-17 09:40:00,240.88,241.15,239.19,240.78,76175.0,237.135,237.4008,235.4713,237.0366,76175.0
2024-10-17 09:50:00,240.88,241.08,240.35,240.54,23741.0,237.135,237.3319,236.6133,236.8003,23741.0
2024-10-17 10:00:00,240.54,240.54,239.41,239.52,22456.0,236.8003,236.8003,235.6879,235.7962,22456.0
2024-10-17 10:10:00,239.47,239.47,238.97,239.05,21642.0,235.747,235.747,235.2547,235.3335,21642.0
2024-10-17 10:20:00,238.95,240.16,238.84,239.5,41869.0,235.235,236.4262,235.1268,235.7765,41869.0
2024-10-17 10:30:00,239.49,240.22,239.44,240.18,26003.0,235.7667,236.4853,235.7174,236.4459,26003.0
2024-10-17 10:40:00,240.25,240.25,239.53,239.71,14655.0,236.5148,236.5148,235.806,235.9832,14655.0
2024-10-17 10:50:00,239.71,240.07,239.62,240.06,14808.0,235.9832,236.3376,235.8946,236.3278,14808.0
2024-10-17 11:00:00,240.06,241.12,239.87,240.91,17744.0,236.3278,237.3713,236.1407,237.1646,17744.0
2024-10-17 11:10:00,240.95,241.02,240.46,240.99,20721.0,237.204,237.2729,236.7216,237.2433,20721.0
2024-10-17 11:20:00,240.99,241.03,240.56,240.75,18863.0,237.2433,237.2827,236.82,237.0071,18863.0
2024-10-17 11:30:00,240.65,240.93,240.57,240.61,6411.0,236.9086,237.1843,236.8299,236.8692,6411.0
2024-10-17 11:40:00,240.59,240.82,240.32,240.34,9892.0,236.8496,237.076,236.5838,236.6034,9892.0
2024-10-17 11:50:00,240.44,240.77,240.26,240.77,13788.0,236.7019,237.0268,236.5247,237.0268,13788.0
2024-10-17 12:00:00,240.74,241.25,240.67,240.8,14785.0,236.9972,237.4993,236.9283,237.0563,14785.0
2024-10-17 12:10:00,240.87,241.24,240.81,241.12,18841.0,237.1252,237.4894,237.0661,237.3713,18841.0
2024-10-17 12:20:00,241.12,241.12,240.7,240.82,7602.0,237.3713,237.3713,236.9578,237.076,7602.0
2024-10-17 12:30:00,240.82,240.94,240.59,240.66,15084.0,237.076,237.1941,236.8496,236.9185,15084.0
2024-10-17 12:40:00,240.66,241.15,240.54,240.9,18714.0,236.9185,237.4008,236.8003,237.1547,18714.0
2024-10-17 12:50:00,240.9,241.13,240.79,240.93,11225.0,237.1547,237.3812,237.0464,237.1843,11225.0
2024-10-17 13:00:00,240.96,241.13,240.8,240.85,15204.0,237.2138,237.3812,237.0563,237.1055,15204.0
2024-10-17 13:10:00,240.86,241.08,240.85,240.98,17673.0,237.1154,237.3319,237.1055,237.2335,17673.0
2024-10-17 13:20:00,241.04,241.09,240.81,240.89,12886.0,237.2926,237.3418,237.0661,237.1449,12886.0
2024-10-17 13:30:00,240.82,241.6,240.47,241.43,28324.0,237.076,237.8439,236.7314,237.6765,28324.0
2024-10-17 13:40:00,241.43,241.5,241.19,241.31,14620.0,237.6765,237.7454,237.4402,237.5584,14620.0
2024-10-17 13:50:00,241.31,241.47,241.19,241.33,10882.0,237.5584,237.7159,237.4402,237.578,10882.0
2024-10-17 14:00:00,241.33,241.34,240.67,240.7,10387.0,237.578,237.5879,236.9283,236.9578,10387.0
2024-10-17 14:10:00,240.7,240.76,240.44,240.46,11378.0,236.9578,237.0169,236.7019,236.7216,11378.0
2024-10-17 14:20:00,240.49,241.0,240.44,240.79,8466.0,236.7511,237.2532,236.7019,237.0464,8466.0
2024-10-17 14:30:00,240.7,240.94,240.7,240.78,7222.0,236.9578,237.1941,236.9578,237.0366,7222.0
2024-10-17 14:40:00,240.85,240.96,240.56,240.89,16946.0,237.1055,237.2138,236.82,237.1449,16946.0
2024-10-17 14:50:00,240.78,240.78,240.48,240.52,5874.0,237.0366,237.0366,236.7413,236.7806,5874.0
2024-10-17 15:00:00,240.55,240.67,240.26,240.45,10065.0,236.8102,236.9283,236.5247,236.7117,10065.0
2024-10-17 15:10:00,240.46,240.59,240.37,240.41,11276.0,236.7216,236.8496,236.633,236.6724,11276.0
2024-10-17 15:20:00,240.45,240.49,240.25,240.33,11577.0,236.7117,236.7511,236.5148,236.5936,11577.0
2024-10-17 15:30:00,240.34,240.58,240.15,240.48,15093.0,236.6034,236.8397,236.4164,236.7413,15093.0
2024-10-17 15:40:00,240.52,240.68,239.96,240.01,35492.0,236.7806,236.9382,236.2293,236.2786,35492.0
2024-10-17 15:50:00,240.05,240.52,239.81,240.02,136730.0,236.3179,236.7806,236.0817,236.2884,136730.0
2024-10-18 09:30:00,240.67,241.27,239.86,240.29,65747.0,236.9283,237.519,236.1309,236.5542,65747.0
2024-10-18 09:40:00,240.34,240.87,239.98,240.44,16412.0,236.6034,237.1252,236.249,236.7019,16412.0
2024-10-18 09:50:00,240.35,240.74,240.26,240.66,6501.0,236.6133,236.9972,236.5247,236.9185,6501.0
2024-10-18 10:00:00,240.54,240.89,240.35,240.49,47005.0,236.8003,237.1449,236.6133,236.7511,47005.0
2024-10-18 10:10:00,240.51,240.64,240.38,240.57,6432.0,236.7708,236.8988,236.6428,236.8299,6432.0
2024-10-18 10:20:00,240.57,240.65,240.39,240.49,8777.0,236.8299,236.9086,236.6527,236.7511,8777.0
2024-10-18 10:30:00,240.47,240.63,240.21,240.54,8632.0,236.7314,236.8889,236.4755,236.8003,8632.0
2024-10-18 10:40:00,240.56,240.82,240.45,240.7,10639.0,236.82,237.076,236.7117,236.9578,10639.0
2024-10-18 10:50:00,240.71,241.39,240.53,241.28,40566.0,236.9677,237.6371,236.7905,237.5288,40566.0
2024-10-18 11:00:00,241.34,241.35,241.16,241.24,12381.0,237.5879,237.5977,237.4107,237.4894,12381.0
2024-10-18 11:10:00,241.29,241.35,240.98,241.1,24629.0,237.5387,237.5977,237.2335,237.3516,24629.0
2024-10-18 11:20:00,241.12,241.23,240.82,240.93,7208.0,237.3713,237.4796,237.076,237.1843,7208.0
2024-10-18 11:30:00,240.85,241.02,240.66,240.77,6333.0,237.1055,237.2729,236.9185,237.0268,6333.0
2024-10-18 11:40:00,240.74,240.75,240.56,240.63,6621.0,236.9972,237.0071,236.82,236.8889,6621.0
2024-10-18 11:50:00,240.71,241.1,240.65,240.77,9669.0,236.9677,237.3516,236.9086,237.0268,9669.0
2024-10-18 12:00:00,240.9,240.99,240.53,240.81,7592.0,237.1547,237.2433,236.7905,237.0661,7592.0
2024-10-18 12:10:00,240.85,241.53,240.85,241.22,30408.0,237.1055,237.7749,237.1055,237.4698,30408.0
2024-10-18 12:20:00,241.27,241.27,240.98,241.26,14548.0,237.519,237.519,237.2335,237.5091,14548.0
2024-10-18 12:30:00,241.27,241.72,241.2,241.69,21706.0,237.519,237.962,237.4501,237.9325,21706.0
2024-10-18 12:40:00,241.67,241.72,241.63,241.65,6309.0,237.9128,237.962,237.8734,237.8931,6309.0
2024-10-18 12:50:00,241.65,241.99,241.58,241.85,24150.0,237.8931,238.2278,237.8242,238.09,24150.0
2024-10-18 13:00:00,241.91,242.06,241.76,241.8,9742.0,238.149,238.2967,238.0014,238.0407,9742.0
2024-10-18 13:10:00,241.87,241.87,241.64,241.64,5001.0,238.1097,238.1097,237.8832,237.8832,5001.0
2024-10-18 13:20:00,241.76,241.78,241.59,241.61,3007.0,238.0014,238.0211,237.834,237.8537,3007.0
2024-10-18 13:30:00,241.62,241.82,241.46,241.48,17117.0,237.8635,238.0604,237.706,237.7257,17117.0
2024-10-18 13:40:00,241.44,241.54,241.33,241.4,5028.0,237.6863,237.7848,237.578,237.647,5028.0
2024-10-18 13:50:00,241.4,241.4,241.0,241.04,4710.0,237.647,237.647,237.2532,237.2926,4710.0
2024-10-18 14:00:00,240.97,241.14,240.87,241.12,25943.0,237.2236,237.391,237.1252,237.3713,25943.0
2024-10-18 14:10:00,241.06,241.47,241.06,241.24,28908.0,237.3122,237.7159,237.3122,237.4894,28908.0
2024-10-18 14:20:00,241.25,241.42,241.11,241.36,20075.0,237.4993,237.6666,237.3615,237.6076,20075.0
2024-10-18 14:30:00,241.3,241.34,240.95,240.99,15906.0,237.5485,237.5879,237.204,237.2433,15906.0
2024-10-18 14:40:00,240.99,241.4,240.99,241.25,31561.0,237.2433,237.647,237.2433,237.4993,31561.0
2024-10-18 14:50:00,241.2,241.28,241.07,241.11,17733.0,237.4501,237.5288,237.3221,237.3615,17733.0
2024-10-18 15:00:00,241.12,241.62,241.1,241.47,33793.0,237.3713,237.8635,237.3516,237.7159,33793.0
2024-10-18 15:10:00,241.52,241.57,241.19,241.27,16957.0,237.7651,237.8143,237.4402,237.519,16957.0
2024-10-18 15:20:00,241.28,241.34,240.99,241.08,15817.0,237.5288,237.5879,237.2433,237.3319,15817.0
2024-10-18 15:30:00,241.14,241.34,241.12,241.31,45271.0,237.391,237.5879,237.3713,237.5584,45271.0
2024-10-18 15:40:00,241.31,241.39,241.05,241.38,26751.0,237.5584,237.6371,237.3024,237.6273,26751.0
2024-10-18 15:50:00,241.41,242.0,240.91,240.99,270196.0,237.6568,238.2376,237.1646,237.2433,270196.0
2024-10-21 09:30:00,239.59,241.02,239.45,240.37,27221.0,235.8651,237.2729,235.7273,236.633,27221.0
2024-10-21 09:40:00,240.36,240.36,239.31,239.71,9217.0,236.6231,236.6231,235.5895,235.9832,9217.0
2024-10-21 09:50:00,239.6,239.72,238.74,239.23,13110.0,235.8749,235.9931,235.0283,235.5107,13110.0
2024-10-21 10:00:00,239.06,239.08,238.68,238.79,9874.0,235.3433,235.363,234.9692,235.0775,9874.0
2024-10-21 10:10:00,238.89,240.0,238.72,239.98,34461.0,235.176,236.2687,235.0086,236.249,34461.0
2024-10-21 10:20:00,240.11,240.51,239.81,239.83,21605.0,236.377,236.7708,236.0817,236.1014,21605.0
2024-10-21 10:30:00,239.99,240.04,239.51,240.04,7262.0,236.2589,236.3081,235.7863,236.3081,7262.0
2024-10-21 10:40:00,239.97,240.03,239.33,239.49,6837.0,236.2392,236.2983,235.6091,235.7667,6837.0
2024-10-21 10:50:00,239.34,239.42,238.93,239.4,9953.0,235.619,235.6977,235.2154,235.6781,9953.0
2024-10-21 11:00:00,239.27,239.27,238.48,238.68,8857.0,235.5501,235.5501,234.7724,234.9692,8857.0
2024-10-21 11:10:00,238.83,238.85,238.36,238.49,12861.0,235.1169,235.1366,234.6542,234.7822,12861.0
2024-10-21 11:20:00,238.46,238.59,238.19,238.31,5603.0,234.7527,234.8806,234.4869,234.605,5603.0
2024-10-21 11:30:00,238.23,238.46,238.2,238.37,6495.0,234.5262,234.7527,234.4967,234.6641,6495.0
2024-10-21 11:40:00,238.3,239.15,238.3,238.61,12758.0,234.5952,235.4319,234.5952,234.9003,12758.0
2024-10-21 11:50:00,238.68,238.75,238.37,238.73,8251.0,234.9692,235.0382,234.6641,235.0185,8251.0
2024-10-21 12:00:00,238.73,238.73,238.34,238.65,6430.0,235.0185,235.0185,234.6345,234.9397,6430.0
2024-10-21 12:10:00,238.64,238.67,238.3,238.51,7995.0,234.9299,234.9594,234.5952,234.8019,7995.0
2024-10-21 12:20:00,238.54,239.14,238.42,239.12,10835.0,234.8314,235.4221,234.7133,235.4024,10835.0
2024-10-21 12:30:00,239.13,239.24,238.99,239.02,4778.0,235.4123,235.5205,235.2744,235.304,4778.0
2024-10-21 12:40:00,239.01,239.08,238.9,238.97,5891.0,235.2941,235.363,235.1858,235.2547,5891.0
2024-10-21 12:50:00,238.93,239.21,238.92,239.16,6383.0,235.2154,235.491,235.2055,235.4418,6383.0
2024-10-21 13:00:00,239.11,239.14,238.99,239.11,5335.0,235.3926,235.4221,235.2744,235.3926,5335.0
2024-10-21 13:10:00,239.05,239.27,238.96,239.23,10846.0,235.3335,235.5501,235.2449,235.5107,10846.0
2024-10-21 13:20:00,239.31,239.34,239.06,239.11,8369.0,235.5895,235.619,235.3433,235.3926,8369.0
2024-10-21 13:30:00,239.12,239.13,238.59,238.67,5320.0,235.4024,235.4123,234.8806,234.9594,5320.0
2024-10-21 13:40:00,238.62,238.8,238.5,238.62,7796.0,234.9102,235.0874,234.792,234.9102,7796.0
2024-10-21 13:50:00,238.62,238.62,238.4,238.52,8847.0,234.9102,234.9102,234.6936,234.8117,8847.0
2024-10-21 14:00:00,238.51,238.68,238.49,238.68,8184.0,234.8019,234.9692,234.7822,234.9692,8184.0
2024-10-21 14:10:00,238.65,238.66,238.45,238.54,7738.0,234.9397,234.9496,234.7428,234.8314,7738.0
2024-10-21 14:20:00,238.61,238.9,238.59,238.84,35288.0,234.9003,235.1858,234.8806,235.1268,35288.0
2024-10-21 14:30:00,238.84,238.93,238.67,238.84,10110.0,235.1268,235.2154,234.9594,235.1268,10110.0
2024-10-21 14:40:00,238.91,238.99,238.63,238.89,40654.0,235.1957,235.2744,234.92,235.176,40654.0
2024-10-21 14:50:00,239.01,239.26,238.9,239.05,19064.0,235.2941,235.5402,235.1858,235.3335,19064.0
2024-10-21 15:00:00,239.05,239.15,238.82,239.09,12758.0,235.3335,235.4319,235.1071,235.3729,12758.0
2024-10-21 15:10:00,239.13,239.2,239.01,239.16,16324.0,235.4123,235.4812,235.2941,235.4418,16324.0
2024-10-21 15:20:00,239.13,239.62,239.08,239.51,27801.0,235.4123,235.8946,235.363,235.7863,27801.0
2024-10-21 15:30:00,239.5,239.51,239.08,239.15,15813.0,235.7765,235.7863,235.363,235.4319,15813.0
2024-10-21 15:40:00,239.15,239.56,239.07,239.25,28792.0,235.4319,235.8356,235.3532,235.5304,28792.0
2024-10-21 15:50:00,239.26,239.43,238.86,239.18,116221.0,235.5402,235.7076,235.1464,235.4615,116221.0
2024-10-22 09:30:00,238.14,238.8,237.8,238.55,47922.0,234.4376,235.0874,234.1029,234.8413,47922.0
2024-10-22 09:40:00,238.56,240.0,238.56,239.41,23745.0,234.8511,236.2687,234.8511,235.6879,23745.0
2024-10-22 09:50:00,239.58,239.74,239.11,239.47,34773.0,235.8553,236.0128,235.3926,235.747,34773.0
2024-10-22 10:00:00,239.52,240.06,239.42,240.05,12139.0,235.7962,236.3278,235.6977,236.3179,12139.0
2024-10-22 10:10:00,239.99,240.25,239.62,239.8,10272.0,236.2589,236.5148,235.8946,236.0718,10272.0
2024-10-22 10:20:00,239.78,239.99,239.47,239.76,13794.0,236.0521,236.2589,235.747,236.0325,13794.0
2024-10-22 10:30:00,239.76,239.76,239.47,239.56,7321.0,236.0325,236.0325,235.747,235.8356,7321.0
2024-10-22 10:40:00,239.53,239.76,239.52,239.75,7274.0,235.806,236.0325,235.7962,236.0226,7274.0
2024-10-22 10:50:00,239.85,239.86,239.27,239.28,21555.0,236.1211,236.1309,235.5501,235.5599,21555.0
2024-10-22 11:00:00,239.27,239.35,238.83,239.32,9113.0,235.5501,235.6288,235.1169,235.5993,9113.0
2024-10-22 11:10:00,239.41,239.81,239.35,239.53,7124.0,235.6879,236.0817,235.6288,235.806,7124.0
2024-10-22 11:20:00,239.75,239.99,239.74,239.78,8311.0,236.0226,236.2589,236.0128,236.0521,8311.0
2024-10-22 11:30:00,239.78,239.87,239.6,239.61,5643.0,236.0521,236.1407,235.8749,235.8848,5643.0
2024-10-22 11:40:00,239.54,239.79,239.41,239.68,4861.0,235.8159,236.062,235.6879,235.9537,4861.0
2024-10-22 11:50:00,239.69,239.96,239.66,239.9,7413.0,235.9635,236.2293,235.934,236.1703,7413.0
2024-10-22 12:00:00,239.85,239.96,239.46,239.65,7007.0,236.1211,236.2293,235.7371,235.9242,7007.0
2024-10-22 12:10:00,239.7,239.96,239.66,239.91,5050.0,235.9734,236.2293,235.934,236.1801,5050.0
2024-10-22 12:20:00,239.88,239.96,239.42,239.84,12927.0,236.1506,236.2293,235.6977,236.1112,12927.0
2024-10-22 12:30:00,239.73,240.13,239.73,239.99,7687.0,236.0029,236.3967,236.0029,236.2589,7687.0
2024-10-22 12:40:00,240.0,240.38,239.99,240.38,14584.0,236.2687,236.6428,236.2589,236.6428,14584.0
2024-10-22 12:50:00,240.49,240.78,240.47,240.72,6795.0,236.7511,237.0366,236.7314,236.9775,6795.0
2024-10-22 13:00:00,240.79,240.96,240.79,240.9,6150.0,237.0464,237.2138,237.0464,237.1547,6150.0
2024-10-22 13:10:00,240.9,240.92,240.6,240.65,4989.0,237.1547,237.1744,236.8594,236.9086,4989.0
2024-10-22 13:20:00,240.55,240.79,240.5,240.65,9340.0,236.8102,237.0464,236.761,236.9086,9340.0
2024-10-22 13:30:00,240.65,240.83,240.43,240.71,4568.0,236.9086,237.0858,236.692,236.9677,4568.0
2024-10-22 13:40:00,240.71,240.71,240.33,240.33,5502.0,236.9677,236.9677,236.5936,236.5936,5502.0
2024-10-22 13:50:00,240.41,240.55,240.35,240.55,5302.0,236.6724,236.8102,236.6133,236.8102,5302.0
2024-10-22 14:00:00,240.6,240.85,240.52,240.53,5870.0,236.8594,237.1055,236.7806,236.7905,5870.0
2024-10-22 14:10:00,240.61,240.68,240.35,240.36,10762.0,236.8692,236.9382,236.6133,236.6231,10762.0
2024-10-22 14:20:00,240.37,240.68,240.27,240.67,6823.0,236.633,236.9382,236.5345,236.9283,6823.0
2024-10-22 14:30:00,240.62,240.63,240.3,240.4,6185.0,236.8791,236.8889,236.5641,236.6625,6185.0
2024-10-22 14:40:00,240.38,240.56,240.16,240.25,10581.0,236.6428,236.82,236.4262,236.5148,10581.0
2024-10-22 14:50:00,240.32,240.33,240.1,240.2,15481.0,236.5838,236.5936,236.3672,236.4656,15481.0
2024-10-22 15:00:00,240.18,240.36,240.15,240.29,9967.0,236.4459,236.6231,236.4164,236.5542,9967.0
2024-10-22 15:10:00,240.34,240.45,240.31,240.44,17498.0,236.6034,236.7117,236.5739,236.7019,17498.0
2024-10-22 15:20:00,240.37,241.37,240.37,241.07,48432.0,236.633,237.6174,236.633,237.3221,48432.0
2024-10-22 15:30:00,241.07,241.14,240.73,241.05,17001.0,237.3221,237.391,236.9874,237.3024,17001.0
2024-10-22 15:40:00,241.0,241.21,240.76,241.13,37141.0,237.2532,237.4599,237.0169,237.3812,37141.0
2024-10-22 15:50:00,241.13,241.88,241.08,241.64,164400.0,237.3812,238.1195,237.3319,237.8832,164400.0
2024-10-23 09:30:00,240.04,241.5,239.47,239.49,20298.0,236.3081,237.7454,235.747,235.7667,20298.0
2024-10-23 09:40:00,239.47,240.49,239.1,240.01,10862.0,235.747,236.7511,235.3827,236.2786,10862.0
2024-10-23 09:50:00,240.17,240.28,239.5,240.28,61343.0,236.4361,236.5444,235.7765,236.5444,61343.0
2024-10-23 10:00:00,240.33,240.99,239.96,240.69,19346.0,236.5936,237.2433,236.2293,236.948,19346.0
2024-10-23 10:10:00,240.65,240.77,239.9,239.96,18754.0,236.9086,237.0268,236.1703,236.2293,18754.0
2024-10-23 10:20:00,239.92,240.14,239.47,239.98,25689.0,236.19,236.4065,235.747,236.249,25689.0
2024-10-23 10:30:00,239.86,240.16,239.53,239.63,7355.0,236.1309,236.4262,235.806,235.9045,7355.0
2024-10-23 10:40:00,239.63,239.89,239.47,239.47,13041.0,235.9045,236.1604,235.747,235.747,13041.0
2024-10-23 10:50:00,239.6,239.87,239.3,239.77,11274.0,235.8749,236.1407,235.5796,236.0423,11274.0
2024-10-23 11:00:00,239.64,240.22,239.57,240.16,7078.0,235.9143,236.4853,235.8454,236.4262,7078.0
2024-10-23 11:10:00,240.16,240.36,240.04,240.32,9763.0,236.4262,236.6231,236.3081,236.5838,9763.0
2024-10-23 11:20:00,240.26,240.49,240.09,240.09,5195.0,236.5247,236.7511,236.3573,236.3573,5195.0
2024-10-23 11:30:00,240.13,240.39,239.99,240.38,11871.0,236.3967,236.6527,236.2589,236.6428,11871.0
2024-10-23 11:40:00,240.34,240.38,240.15,240.19,6479.0,236.6034,236.6428,236.4164,236.4558,6479.0
2024-10-23 11:50:00,240.25,240.65,240.24,240.5,5729.0,236.5148,236.9086,236.505,236.761,5729.0
2024-10-23 12:00:00,240.53,240.66,240.44,240.47,3590.0,236.7905,236.9185,236.7019,236.7314,3590.0
2024-10-23 12:10:00,240.59,240.82,240.46,240.75,2352.0,236.8496,237.076,236.7216,237.0071,2352.0
2024-10-23 12:20:00,240.91,241.02,240.75,240.8,3284.0,237.1646,237.2729,237.0071,237.0563,3284.0
2024-10-23 12:30:00,240.78,241.08,240.78,240.95,3621.0,237.0366,237.3319,237.0366,237.204,3621.0
2024-10-23 12:40:00,240.99,241.17,240.94,241.07,1416.0,237.2433,237.4205,237.1941,237.3221,1416.0
2024-10-23 12:50:00,241.1,241.22,240.76,240.76,2617.0,237.3516,237.4698,237.0169,237.0169,2617.0
2024-10-23 13:00:00,240.76,240.94,240.63,240.75,4325.0,237.0169,237.1941,236.8889,237.0071,4325.0
2024-10-23 13:10:00,240.77,240.8,240.57,240.66,1908.0,237.0268,237.0563,236.8299,236.9185,1908.0
2024-10-23 13:20:00,240.67,240.67,240.48,240.61,2640.0,236.9283,236.9283,236.7413,236.8692,2640.0
2024-10-23 13:30:00,240.55,240.56,240.19,240.22,5144.0,236.8102,236.82,236.4558,236.4853,5144.0
2024-10-23 13:40:00,240.31,240.47,240.22,240.43,3371.0,236.5739,236.7314,236.4853,236.692,3371.0
2024-10-23 13:50:00,240.46,240.68,240.41,240.46,3725.0,236.7216,236.9382,236.6724,236.7216,3725.0
2024-10-23 14:00:00,240.47,240.52,239.99,240.09,13156.0,236.7314,236.7806,236.2589,236.3573,13156.0
2024-10-23 14:10:00,240.16,240.24,239.94,240.24,6150.0,236.4262,236.505,236.2097,236.505,6150.0
2024-10-23 14:20:00,240.24,240.71,240.18,240.71,7092.0,236.505,236.9677,236.4459,236.9677,7092.0
2024-10-23 14:30:00,240.59,240.77,240.37,240.59,8877.0,236.8496,237.0268,236.633,236.8496,8877.0
2024-10-23 14:40:00,240.5,240.7,240.47,240.55,7775.0,236.761,236.9578,236.7314,236.8102,7775.0
2024-10-23 14:50:00,240.58,240.73,240.41,240.68,6528.0,236.8397,236.9874,236.6724,236.9382,6528.0
2024-10-23 15:00:00,240.58,240.86,240.43,240.86,10835.0,236.8397,237.1154,236.692,237.1154,10835.0
2024-10-23 15:10:00,240.86,241.27,240.82,241.21,10069.0,237.1154,237.519,237.076,237.4599,10069.0
2024-10-23 15:20:00,241.2,241.31,240.92,241.24,17271.0,237.4501,237.5584,237.1744,237.4894,17271.0
2024-10-23 15:30:00,241.24,241.57,240.79,240.97,23948.0,237.4894,237.8143,237.0464,237.2236,23948.0
2024-10-23 15:40:00,240.91,240.91,240.62,240.65,16970.0,237.1646,237.1646,236.8791,236.9086,16970.0
2024-10-23 15:50:00,240.56,241.65,240.28,241.47,160102.0,236.82,237.8931,236.5444,237.7159,160102.0
2024-10-24 09:30:00,241.26,242.05,241.0,241.52,11621.0,237.5091,238.2869,237.2532,237.7651,11621.0
2024-10-24 09:40:00,241.68,241.73,241.08,241.21,4866.0,237.9226,237.9718,237.3319,237.4599,4866.0
2024-10-24 09:50:00,241.21,241.45,240.87,240.91,3561.0,237.4599,237.6962,237.1252,237.1646,3561.0
2024-10-24 10:00:00,240.99,241.34,240.7,241.31,5539.0,237.2433,237.5879,236.9578,237.5584,5539.0
2024-10-24 10:10:00,241.25,241.84,241.2,241.84,5970.0,237.4993,238.0801,237.4501,238.0801,5970.0
2024-10-24 10:20:00,241.85,242.31,241.78,242.31,3876.0,238.09,238.5428,238.0211,238.5428,3876.0
2024-10-24 10:30:00,242.22,242.44,241.76,241.85,7990.0,238.4542,238.6708,238.0014,238.09,7990.0
2024-10-24 10:40:00,241.71,241.8,241.22,241.59,4398.0,237.9521,238.0407,237.4698,237.834,4398.0
2024-10-24 10:50:00,241.57,242.01,241.57,242.01,2389.0,237.8143,238.2475,237.8143,238.2475,2389.0
2024-10-24 11:00:00,241.92,241.98,241.48,241.51,6704.0,238.1589,238.2179,237.7257,237.7552,6704.0
2024-10-24 11:10:00,241.58,241.59,241.13,241.25,2528.0,237.8242,237.834,237.3812,237.4993,2528.0
2024-10-24 11:20:00,241.32,241.32,240.85,240.97,5810.0,237.5682,237.5682,237.1055,237.2236,5810.0
2024-10-24 11:30:00,241.04,241.46,240.86,241.18,7267.0,237.2926,237.706,237.1154,237.4304,7267.0
2024-10-24 11:40:00,241.11,241.21,241.05,241.11,2316.0,237.3615,237.4599,237.3024,237.3615,2316.0
2024-10-24 11:50:00,241.08,241.48,241.01,241.38,5682.0,237.3319,237.7257,237.263,237.6273,5682.0
2024-10-24 12:00:00,241.3,241.31,240.74,240.94,3762.0,237.5485,237.5584,236.9972,237.1941,3762.0
2024-10-24 12:10:00,240.81,240.94,240.8,240.92,4040.0,237.0661,237.1941,237.0563,237.1744,4040.0
2024-10-24 12:20:00,240.99,241.29,240.92,241.28,3769.0,237.2433,237.5387,237.1744,237.5288,3769.0
2024-10-24 12:30:00,241.23,241.41,241.21,241.24,3454.0,237.4796,237.6568,237.4599,237.4894,3454.0
2024-10-24 12:40:00,241.25,241.62,241.24,241.55,1761.0,237.4993,237.8635,237.4894,237.7946,1761.0
2024-10-24 12:50:00,241.52,242.11,241.52,241.96,8066.0,237.7651,238.3459,237.7651,238.1983,8066.0
2024-10-24 13:00:00,241.84,242.09,241.74,241.74,3149.0,238.0801,238.3262,237.9817,237.9817,3149.0
2024-10-24 13:10:00,241.88,241.94,241.51,241.56,8695.0,238.1195,238.1786,237.7552,237.8045,8695.0
2024-10-24 13:20:00,241.56,241.56,241.32,241.44,3164.0,237.8045,237.8045,237.5682,237.6863,3164.0
2024-10-24 13:30:00,241.35,241.49,241.31,241.41,2392.0,237.5977,237.7356,237.5584,237.6568,2392.0
2024-10-24 13:40:00,241.42,241.56,241.41,241.44,6105.0,237.6666,237.8045,237.6568,237.6863,6105.0
2024-10-24 13:50:00,241.44,241.54,241.04,241.04,2508.0,237.6863,237.7848,237.2926,237.2926,2508.0
2024-10-24 14:00:00,240.95,241.06,240.71,240.86,6050.0,237.204,237.3122,236.9677,237.1154,6050.0
2024-10-24 14:10:00,240.84,241.08,240.83,240.97,2915.0,237.0957,237.3319,237.0858,237.2236,2915.0
2024-10-24 14:20:00,240.87,241.09,240.72,240.77,9578.0,237.1252,237.3418,236.9775,237.0268,9578.0
2024-10-24 14:30:00,240.64,240.71,240.47,240.5,2598.0,236.8988,236.9677,236.7314,236.761,2598.0
2024-10-24 14:40:00,240.5,240.61,240.38,240.38,7041.0,236.761,236.8692,236.6428,236.6428,7041.0
2024-10-24 14:50:00,240.45,240.57,240.24,240.31,6227.0,236.7117,236.8299,236.505,236.5739,6227.0
2024-10-24 15:00:00,240.34,240.37,240.1,240.37,3557.0,236.6034,236.633,236.3672,236.633,3557.0
2024-10-24 15:10:00,240.31,240.66,240.31,240.59,16510.0,236.5739,236.9185,236.5739,236.8496,16510.0
2024-10-24 15:20:00,240.62,240.79,240.47,240.78,6773.0,236.8791,237.0464,236.7314,237.0366,6773.0
2024-10-24 15:30:00,240.8,240.8,240.19,240.19,19525.0,237.0563,237.0563,236.4558,236.4558,19525.0
2024-10-24 15:40:00,240.26,240.45,240.14,240.29,13320.0,236.5247,236.7117,236.4065,236.5542,13320.0
2024-10-24 15:50:00,240.28,240.79,240.25,240.66,46076.0,236.5444,237.0464,236.5148,236.9185,46076.0
2024-10-25 09:30:00,240.98,241.67,239.82,239.82,21179.0,237.2335,237.9128,236.0915,236.0915,21179.0
2024-10-25 09:40:00,239.93,240.63,239.92,240.44,4807.0,236.1998,236.8889,236.19,236.7019,4807.0
2024-10-25 09:50:00,240.27,240.27,239.73,239.96,6714.0,236.5345,236.5345,236.0029,236.2293,6714.0
2024-10-25 10:00:00,239.98,240.98,239.98,240.98,6497.0,236.249,237.2335,236.249,237.2335,6497.0
2024-10-25 10:10:00,240.84,240.93,240.37,240.59,14496.0,237.0957,237.1843,236.633,236.8496,14496.0
2024-10-25 10:20:00,240.56,240.82,240.26,240.49,8939.0,236.82,237.076,236.5247,236.7511,8939.0
2024-10-25 10:30:00,240.36,240.95,240.22,240.87,35268.0,236.6231,237.204,236.4853,237.1252,35268.0
2024-10-25 10:40:00,240.87,240.92,240.63,240.79,8308.0,237.1252,237.1744,236.8889,237.0464,8308.0
2024-10-25 10:50:00,240.72,240.75,240.28,240.41,10406.0,236.9775,237.0071,236.5444,236.6724,10406.0
2024-10-25 11:00:00,240.3,240.66,240.26,240.28,17796.0,236.5641,236.9185,236.5247,236.5444,17796.0
2024-10-25 11:10:00,240.28,240.52,240.28,240.41,4325.0,236.5444,236.7806,236.5444,236.6724,4325.0
2024-10-25 11:20:00,240.39,240.78,240.39,240.7,8834.0,236.6527,237.0366,236.6527,236.9578,8834.0
2024-10-25 11:30:00,240.8,240.82,240.65,240.73,3962.0,237.0563,237.076,236.9086,236.9874,3962.0
2024-10-25 11:40:00,240.72,240.91,240.54,240.91,5515.0,236.9775,237.1646,236.8003,237.1646,5515.0
2024-10-25 11:50:00,240.89,240.93,240.82,240.89,3431.0,237.1449,237.1843,237.076,237.1449,3431.0
2024-10-25 12:00:00,240.85,240.85,240.23,240.52,9842.0,237.1055,237.1055,236.4951,236.7806,9842.0
2024-10-25 12:10:00,240.53,240.71,240.45,240.69,3573.0,236.7905,236.9677,236.7117,236.948,3573.0
2024-10-25 12:20:00,240.61,240.99,240.6,240.99,3574.0,236.8692,237.2433,236.8594,237.2433,3574.0
2024-10-25 12:30:00,241.01,241.01,240.85,240.87,6217.0,237.263,237.263,237.1055,237.1252,6217.0
2024-10-25 12:40:00,240.88,241.0,240.62,240.63,4561.0,237.135,237.2532,236.8791,236.8889,4561.0
2024-10-25 12:50:00,240.48,240.63,240.35,240.45,4135.0,236.7413,236.8889,236.6133,236.7117,4135.0
2024-10-25 13:00:00,240.5,240.63,240.24,240.5,20625.0,236.761,236.8889,236.505,236.761,20625.0
2024-10-25 13:10:00,240.52,240.52,240.1,240.22,11000.0,236.7806,236.7806,236.3672,236.4853,11000.0
2024-10-25 13:20:00,240.2,240.38,240.06,240.3,6971.0,236.4656,236.6428,236.3278,236.5641,6971.0
2024-10-25 13:30:00,240.39,240.39,239.67,239.91,5850.0,236.6527,236.6527,235.9439,236.1801,5850.0
2024-10-25 13:40:00,239.91,240.12,239.65,240.12,3854.0,236.1801,236.3869,235.9242,236.3869,3854.0
2024-10-25 13:50:00,240.14,240.39,239.66,239.77,7041.0,236.4065,236.6527,235.934,236.0423,7041.0
2024-10-25 14:00:00,239.71,239.82,239.41,239.46,5791.0,235.9832,236.0915,235.6879,235.7371,5791.0
2024-10-25 14:10:00,239.36,239.6,239.22,239.59,5401.0,235.6387,235.8749,235.5009,235.8651,5401.0
2024-10-25 14:20:00,239.65,239.73,239.18,239.2,10740.0,235.9242,236.0029,235.4615,235.4812,10740.0
2024-10-25 14:30:00,239.21,239.39,239.05,239.34,10781.0,235.491,235.6682,235.3335,235.619,10781.0
2024-10-25 14:40:00,239.33,239.55,239.01,239.49,18138.0,235.6091,235.8257,235.2941,235.7667,18138.0
2024-10-25 14:50:00,239.4,239.43,239.01,239.43,8177.0,235.6781,235.7076,235.2941,235.7076,8177.0
2024-10-25 15:00:00,239.43,239.87,239.42,239.54,6813.0,235.7076,236.1407,235.6977,235.8159,6813.0
2024-10-25 15:10:00,239.54,239.6,239.12,239.27,9497.0,235.8159,235.8749,235.4024,235.5501,9497.0
2024-10-25 15:20:00,239.21,239.33,239.06,239.15,7714.0,235.491,235.6091,235.3433,235.4319,7714.0
2024-10-25 15:30:00,239.18,239.3,238.84,239.18,13710.0,235.4615,235.5796,235.1268,235.4615,13710.0
2024-10-25 15:40:00,239.22,239.22,238.7,238.99,15110.0,235.5009,235.5009,234.9889,235.2744,15110.0
2024-10-25 15:50:00,239.06,239.59,238.56,239.38,91017.0,235.3433,235.8651,234.8511,235.6584,91017.0
2024-10-28 09:30:00,240.4,241.83,240.19,240.21,16083.0,236.6625,238.0703,236.4558,236.4755,16083.0
2024-10-28 09:40:00,240.22,240.85,240.01,240.63,5589.0,236.4853,237.1055,236.2786,236.8889,5589.0
2024-10-28 09:50:00,240.63,240.63,239.56,239.72,11854.0,236.8889,236.8889,235.8356,235.9931,11854.0
2024-10-28 10:00:00,239.73,240.43,239.5,240.3,27801.0,236.0029,236.692,235.7765,236.5641,27801.0
2024-10-28 10:10:00,240.3,240.64,239.83,240.22,14037.0,236.5641,236.8988,236.1014,236.4853,14037.0
2024-10-28 10:20:00,240.19,240.27,239.94,240.25,27206.0,236.4558,236.5345,236.2097,236.5148,27206.0
2024-10-28 10:30:00,240.25,240.5,240.1,240.28,35543.0,236.5148,236.761,236.3672,236.5444,35543.0
2024-10-28 10:40:00,240.28,240.28,239.86,240.03,19130.0,236.5444,236.5444,236.1309,236.2983,19130.0
2024-10-28 10:50:00,239.95,240.29,239.82,240.29,13066.0,236.2195,236.5542,236.0915,236.5542,13066.0
2024-10-28 11:00:00,240.3,240.54,240.26,240.31,10831.0,236.5641,236.8003,236.5247,236.5739,10831.0
2024-10-28 11:10:00,240.24,240.43,239.73,239.86,21325.0,236.505,236.692,236.0029,236.1309,21325.0
2024-10-28 11:20:00,239.79,239.91,239.59,239.73,9878.0,236.062,236.1801,235.8651,236.0029,9878.0
2024-10-28 11:30:00,239.59,239.59,239.14,239.24,6348.0,235.8651,235.8651,235.4221,235.5205,6348.0
2024-10-28 11:40:00,239.11,239.52,239.04,239.49,7738.0,235.3926,235.7962,235.3237,235.7667,7738.0
2024-10-28 11:50:00,239.58,239.66,239.42,239.52,8260.0,235.8553,235.934,235.6977,235.7962,8260.0
2024-10-28 12:00:00,239.43,239.52,239.22,239.23,21647.0,235.7076,235.7962,235.5009,235.5107,21647.0
2024-10-28 12:10:00,239.31,239.53,239.15,239.2,8779.0,235.5895,235.806,235.4319,235.4812,8779.0
2024-10-28 12:20:00,239.19,239.72,239.18,239.39,10940.0,235.4713,235.9931,235.4615,235.6682,10940.0
2024-10-28 12:30:00,239.35,239.35,238.6,238.71,5321.0,235.6288,235.6288,234.8905,234.9988,5321.0
2024-10-28 12:40:00,238.72,238.74,238.38,238.47,4336.0,235.0086,235.0283,234.6739,234.7625,4336.0
2024-10-28 12:50:00,238.46,238.64,238.42,238.51,10423.0,234.7527,234.9299,234.7133,234.8019,10423.0
2024-10-28 13:00:00,238.51,238.68,238.25,238.68,8909.0,234.8019,234.9692,234.5459,234.9692,8909.0
2024-10-28 13:10:00,238.61,238.64,238.31,238.44,8717.0,234.9003,234.9299,234.605,234.733,8717.0
2024-10-28 13:20:00,238.37,238.55,238.35,238.47,7078.0,234.6641,234.8413,234.6444,234.7625,7078.0
2024-10-28 13:30:00,238.47,238.7,238.26,238.26,16914.0,234.7625,234.9889,234.5558,234.5558,16914.0
2024-10-28 13:40:00,238.39,238.44,238.25,238.25,9919.0,234.6838,234.733,234.5459,234.5459,9919.0
2024-10-28 13:50:00,238.16,238.22,238.13,238.16,3834.0,234.4573,234.5164,234.4278,234.4573,3834.0
2024-10-28 14:00:00,238.16,238.22,237.98,238.07,8685.0,234.4573,234.5164,234.2801,234.3687,8685.0
2024-10-28 14:10:00,238.02,238.02,237.41,237.71,13980.0,234.3195,234.3195,233.719,234.0143,13980.0
2024-10-28 14:20:00,237.82,237.95,237.51,237.52,4319.0,234.1226,234.2506,233.8174,233.8273,4319.0
2024-10-28 14:30:00,237.51,238.13,237.51,238.09,11270.0,233.8174,234.4278,233.8174,234.3884,11270.0
2024-10-28 14:40:00,238.06,238.31,237.98,238.2,14103.0,234.3589,234.605,234.2801,234.4967,14103.0
2024-10-28 14:50:00,238.21,238.31,237.99,238.09,5374.0,234.5066,234.605,234.29,234.3884,5374.0
2024-10-28 15:00:00,238.06,238.09,237.47,237.56,8738.0,234.3589,234.3884,233.7781,233.8667,8738.0
2024-10-28 15:10:00,237.48,237.64,237.38,237.46,7566.0,233.7879,233.9454,233.6895,233.7682,7566.0
2024-10-28 15:20:00,237.42,237.53,237.37,237.42,7580.0,233.7288,233.8371,233.6796,233.7288,7580.0
2024-10-28 15:30:00,237.36,237.55,237.36,237.46,12467.0,233.6698,233.8568,233.6698,233.7682,12467.0
2024-10-28 15:40:00,237.46,237.59,237.33,237.45,24148.0,233.7682,233.8962,233.6402,233.7584,24148.0
2024-10-28 15:50:00,237.5,237.69,237.08,237.55,69331.0,233.8076,233.9946,233.3941,233.8568,69331.0
2024-10-29 09:30:00,236.0,236.31,234.66,235.86,24190.0,232.3309,232.6361,231.0117,232.1931,24190.0
2024-10-29 09:40:00,235.75,236.5,235.48,236.03,20871.0,232.0848,232.8231,231.819,232.3604,20871.0
2024-10-29 09:50:00,236.03,236.59,235.51,235.63,18587.0,232.3604,232.9117,231.8485,231.9667,18587.0
2024-10-29 10:00:00,235.64,236.41,235.64,236.07,17428.0,231.9765,232.7345,231.9765,232.3998,17428.0
2024-10-29 10:10:00,236.19,236.76,235.84,236.76,20453.0,232.518,233.0791,232.1734,233.0791,20453.0
2024-10-29 10:20:00,236.63,237.0,236.33,236.83,12763.0,232.9511,233.3154,232.6558,233.148,12763.0
2024-10-29 10:30:00,236.98,237.56,236.82,237.56,21232.0,233.2957,233.8667,233.1382,233.8667,21232.0
2024-10-29 10:40:00,237.52,237.64,236.9,237.02,9126.0,233.8273,233.9454,233.2169,233.3351,9126.0
2024-10-29 10:50:00,237.02,237.09,236.36,236.55,8030.0,233.3351,233.404,232.6853,232.8724,8030.0
2024-10-29 11:00:00,236.39,236.78,236.38,236.52,3662.0,232.7148,233.0988,232.705,232.8428,3662.0
2024-10-29 11:10:00,236.52,236.63,236.19,236.21,2500.0,232.8428,232.9511,232.518,232.5376,2500.0
2024-10-29 11:20:00,236.09,236.42,235.74,236.42,9388.0,232.4195,232.7444,232.075,232.7444,9388.0
2024-10-29 11:30:00,236.47,236.58,236.38,236.51,3371.0,232.7936,232.9019,232.705,232.833,3371.0
2024-10-29 11:40:00,236.51,236.59,236.09,236.09,3884.0,232.833,232.9117,232.4195,232.4195,3884.0
2024-10-29 11:50:00,236.11,236.33,236.02,236.11,4236.0,232.4392,232.6558,232.3506,232.4392,4236.0
2024-10-29 12:00:00,236.11,236.69,236.1,236.54,5954.0,232.4392,233.0102,232.4294,232.8625,5954.0
2024-10-29 12:10:00,236.49,236.76,236.49,236.7,2381.0,232.8133,233.0791,232.8133,233.02,2381.0
2024-10-29 12:20:00,236.7,236.73,236.46,236.46,4177.0,233.02,233.0496,232.7838,232.7838,4177.0
2024-10-29 12:30:00,236.56,236.56,236.35,236.42,3053.0,232.8822,232.8822,232.6755,232.7444,3053.0
2024-10-29 12:40:00,236.42,236.71,236.36,236.71,8197.0,232.7444,233.0299,232.6853,233.0299,8197.0
2024-10-29 12:50:00,236.74,237.22,236.74,237.21,9971.0,233.0594,233.5319,233.0594,233.5221,9971.0
2024-10-29 13:00:00,237.21,237.66,237.15,237.31,14187.0,233.5221,233.9651,233.463,233.6205,14187.0
2024-10-29 13:10:00,237.28,237.77,237.2,237.36,7202.0,233.591,234.0734,233.5123,233.6698,7202.0
2024-10-29 13:20:00,237.3,237.39,236.99,237.01,3650.0,233.6107,233.6993,233.3055,233.3252,3650.0
2024-10-29 13:30:00,236.99,237.23,236.76,236.93,5866.0,233.3055,233.5418,233.0791,233.2465,5866.0
2024-10-29 13:40:00,236.74,237.1,236.64,236.95,6350.0,233.0594,233.4138,232.961,233.2661,6350.0
2024-10-29 13:50:00,237.11,237.17,236.63,236.8,7854.0,233.4237,233.4827,232.9511,233.1185,7854.0
2024-10-29 14:00:00,236.8,237.3,236.8,237.3,11052.0,233.1185,233.6107,233.1185,233.6107,11052.0
2024-10-29 14:10:00,237.15,237.15,236.83,237.03,7976.0,233.463,233.463,233.148,233.3449,7976.0
2024-10-29 14:20:00,237.0,237.14,236.68,236.68,4461.0,233.3154,233.4532,233.0003,233.0003,4461.0
2024-10-29 14:30:00,236.71,237.03,236.66,236.99,11487.0,233.0299,233.3449,232.9807,233.3055,11487.0
2024-10-29 14:40:00,236.96,237.06,236.67,236.68,7383.0,233.276,233.3744,232.9905,233.0003,7383.0
2024-10-29 14:50:00,236.66,236.69,236.48,236.48,6366.0,232.9807,233.0102,232.8035,232.8035,6366.0
2024-10-29 15:00:00,236.42,236.42,236.17,236.27,8691.0,232.7444,232.7444,232.4983,232.5967,8691.0
2024-10-29 15:10:00,236.21,236.33,236.15,236.32,4511.0,232.5376,232.6558,232.4786,232.6459,4511.0
2024-10-29 15:20:00,236.34,236.68,236.27,236.68,5771.0,232.6656,233.0003,232.5967,233.0003,5771.0
2024-10-29 15:30:00,236.66,236.96,236.62,236.69,8689.0,232.9807,233.276,232.9413,233.0102,8689.0
2024-10-29 15:40:00,236.7,236.71,236.38,236.43,12591.0,233.02,233.0299,232.705,232.7542,12591.0
2024-10-29 15:50:00,236.38,236.47,236.0,236.12,86349.0,232.705,232.7936,232.3309,232.449,86349.0
2024-10-30 09:30:00,236.17,237.74,236.0,237.59,16448.0,232.4983,234.0439,232.3309,233.8962,16448.0
2024-10-30 09:40:00,237.39,237.58,236.38,236.9,8842.0,233.6993,233.8863,232.705,233.2169,8842.0
2024-10-30 09:50:00,236.9,236.9,236.23,236.73,7138.0,233.2169,233.2169,232.5573,233.0496,7138.0
2024-10-30 10:00:00,236.57,236.72,236.01,236.27,7379.0,232.8921,233.0397,232.3408,232.5967,7379.0
2024-10-30 10:10:00,236.4,237.01,236.38,236.95,5892.0,232.7247,233.3252,232.705,233.2661,5892.0
2024-10-30 10:20:00,236.85,236.88,236.34,236.34,2349.0,233.1677,233.1972,232.6656,232.6656,2349.0
2024-10-30 10:30:00,236.34,236.38,236.13,236.26,3184.0,232.6656,232.705,232.4589,232.5869,3184.0
2024-10-30 10:40:00,236.31,236.43,235.96,236.2,8655.0,232.6361,232.7542,232.2915,232.5278,8655.0
2024-10-30 10:50:00,236.19,236.51,236.06,236.18,9065.0,232.518,232.833,232.39,232.5081,9065.0
2024-10-30 11:00:00,236.3,236.36,235.96,236.36,6042.0,232.6262,232.6853,232.2915,232.6853,6042.0
2024-10-30 11:10:00,236.34,236.47,236.23,236.31,3717.0,232.6656,232.7936,232.5573,232.6361,3717.0
2024-10-30 11:20:00,236.18,236.22,235.86,236.22,7776.0,232.5081,232.5475,232.1931,232.5475,7776.0
2024-10-30 11:30:00,236.19,236.62,236.13,236.62,3285.0,232.518,232.9413,232.4589,232.9413,3285.0
2024-10-30 11:40:00,236.7,236.84,236.53,236.64,2752.0,233.02,233.1579,232.8527,232.961,2752.0
2024-10-30 11:50:00,236.59,236.6,236.45,236.48,1927.0,232.9117,232.9216,232.7739,232.8035,1927.0
2024-10-30 12:00:00,236.48,236.48,236.2,236.2,4532.0,232.8035,232.8035,232.5278,232.5278,4532.0
2024-10-30 12:10:00,236.23,236.28,236.08,236.1,5511.0,232.5573,232.6066,232.4097,232.4294,5511.0
2024-10-30 12:20:00,236.21,236.29,236.04,236.07,3808.0,232.5376,232.6164,232.3703,232.3998,3808.0
2024-10-30 12:30:00,236.07,236.46,235.96,236.22,13930.0,232.3998,232.7838,232.2915,232.5475,13930.0
2024-10-30 12:40:00,236.22,236.22,236.0,236.08,11123.0,232.5475,232.5475,232.3309,232.4097,11123.0
2024-10-30 12:50:00,236.14,236.51,236.0,236.19,47383.0,232.4687,232.833,232.3309,232.518,47383.0
2024-10-30 13:00:00,236.21,236.21,235.6,235.63,13940.0,232.5376,232.5376,231.9371,231.9667,13940.0
2024-10-30 13:10:00,235.76,236.16,235.69,236.01,9978.0,232.0946,232.4884,232.0257,232.3408,9978.0
2024-10-30 13:20:00,236.01,236.35,235.89,236.14,8267.0,232.3408,232.6755,232.2226,232.4687,8267.0
2024-10-30 13:30:00,236.11,236.17,235.96,236.06,4865.0,232.4392,232.4983,232.2915,232.39,4865.0
2024-10-30 13:40:00,236.0,236.11,235.98,236.09,10591.0,232.3309,232.4392,232.3112,232.4195,10591.0
2024-10-30 13:50:00,236.0,236.11,235.81,236.03,22436.0,232.3309,232.4392,232.1439,232.3604,22436.0
2024-10-30 14:00:00,236.1,236.48,236.09,236.48,6716.0,232.4294,232.8035,232.4195,232.8035,6716.0
2024-10-30 14:10:00,236.39,236.53,236.2,236.25,4802.0,232.7148,232.8527,232.5278,232.577,4802.0
2024-10-30 14:20:00,236.26,236.29,235.9,236.03,6883.0,232.5869,232.6164,232.2325,232.3604,6883.0
2024-10-30 14:30:00,236.01,236.01,235.59,235.62,8864.0,232.3408,232.3408,231.9273,231.9568,8864.0
2024-10-30 14:40:00,235.63,235.7,235.53,235.66,8537.0,231.9667,232.0356,231.8682,231.9962,8537.0
2024-10-30 14:50:00,235.65,235.75,235.52,235.52,6025.0,231.9864,232.0848,231.8584,231.8584,6025.0
2024-10-30 15:00:00,235.51,235.58,235.28,235.43,9419.0,231.8485,231.9174,231.6221,231.7698,9419.0
2024-10-30 15:10:00,235.51,235.51,234.98,235.06,11595.0,231.8485,231.8485,231.3268,231.4055,11595.0
2024-10-30 15:20:00,235.1,235.13,234.56,234.56,7156.0,231.4449,231.4744,230.9133,230.9133,7156.0
2024-10-30 15:30:00,234.63,235.12,234.63,235.08,12024.0,230.9822,231.4646,230.9822,231.4252,12024.0
2024-10-30 15:40:00,235.16,235.23,234.73,234.91,14765.0,231.504,231.5729,231.0807,231.2579,14765.0
2024-10-30 15:50:00,234.95,235.62,234.78,235.55,84796.0,231.2972,231.9568,231.1299,231.8879,84796.0
2024-10-31 09:30:00,235.0,236.73,235.0,236.73,11705.0,231.3465,233.0496,231.3465,233.0496,11705.0
2024-10-31 09:40:00,236.02,236.65,235.49,235.66,12395.0,232.3506,232.9708,231.8288,231.9962,12395.0
2024-10-31 09:50:00,235.63,236.16,235.62,236.08,6197.0,231.9667,232.4884,231.9568,232.4097,6197.0
2024-10-31 10:00:00,236.08,236.32,235.7,235.82,7874.0,232.4097,232.6459,232.0356,232.1537,7874.0
2024-10-31 10:10:00,235.84,236.09,235.43,235.95,8267.0,232.1734,232.4195,231.7698,232.2817,8267.0
2024-10-31 10:20:00,235.9,235.9,234.33,234.82,13843.0,232.2325,232.2325,230.6869,231.1693,13843.0
2024-10-31 10:30:00,234.69,234.93,234.32,234.72,16662.0,231.0413,231.2775,230.677,231.0708,16662.0
2024-10-31 10:40:00,234.75,234.77,234.34,234.53,6931.0,231.1003,231.12,230.6967,230.8838,6931.0
2024-10-31 10:50:00,234.44,234.44,233.65,233.83,9216.0,230.7952,230.7952,230.0174,230.1947,9216.0
2024-10-31 11:00:00,233.8,233.85,233.12,233.54,8464.0,230.1651,230.2143,229.4957,229.9092,8464.0
2024-10-31 11:10:00,233.65,233.79,233.35,233.52,26028.0,230.0174,230.1553,229.7221,229.8895,26028.0
2024-10-31 11:20:00,233.39,233.64,232.87,233.12,4665.0,229.7615,230.0076,229.2496,229.4957,4665.0
2024-10-31 11:30:00,233.1,233.22,232.73,232.73,7943.0,229.476,229.5941,229.1118,229.1118,7943.0
2024-10-31 11:40:00,232.87,233.19,232.57,232.93,8895.0,229.2496,229.5646,228.9542,229.3086,8895.0
2024-10-31 11:50:00,233.12,233.62,232.95,233.44,33861.0,229.4957,229.9879,229.3283,229.8107,33861.0
2024-10-31 12:00:00,233.44,233.57,233.13,233.45,7055.0,229.8107,229.9387,229.5055,229.8206,7055.0
2024-10-31 12:10:00,233.48,233.71,233.31,233.67,8643.0,229.8501,230.0765,229.6827,230.0371,8643.0
2024-10-31 12:20:00,233.54,233.77,233.46,233.7,9942.0,229.9092,230.1356,229.8304,230.0667,9942.0
2024-10-31 12:30:00,233.59,233.79,233.5,233.65,9662.0,229.9584,230.1553,229.8698,230.0174,9662.0
2024-10-31 12:40:00,233.69,233.77,233.53,233.65,4619.0,230.0568,230.1356,229.8993,230.0174,4619.0
2024-10-31 12:50:00,233.65,233.76,233.26,233.41,4199.0,230.0174,230.1257,229.6335,229.7812,4199.0
2024-10-31 13:00:00,233.56,233.69,233.31,233.47,7531.0,229.9288,230.0568,229.6827,229.8402,7531.0
2024-10-31 13:10:00,233.47,233.47,233.01,233.27,6888.0,229.8402,229.8402,229.3874,229.6434,6888.0
2024-10-31 13:20:00,233.34,233.56,233.23,233.39,8920.0,229.7123,229.9288,229.604,229.7615,8920.0
2024-10-31 13:30:00,233.51,233.58,233.28,233.38,5413.0,229.8796,229.9485,229.6532,229.7516,5413.0
2024-10-31 13:40:00,233.38,233.85,232.88,233.82,46238.0,229.7516,230.2143,229.2594,230.1848,46238.0
2024-10-31 13:50:00,233.86,233.86,233.41,233.59,1818.0,230.2242,230.2242,229.7812,229.9584,1818.0
2024-10-31 14:00:00,233.55,233.71,233.31,233.4,6379.0,229.919,230.0765,229.6827,229.7713,6379.0
2024-10-31 14:10:00,233.53,233.65,233.41,233.65,3684.0,229.8993,230.0174,229.7812,230.0174,3684.0
2024-10-31 14:20:00,233.56,233.82,233.55,233.78,10500.0,229.9288,230.1848,229.919,230.1454,10500.0
2024-10-31 14:30:00,233.81,233.84,233.4,233.54,7670.0,230.175,230.2045,229.7713,229.9092,7670.0
2024-10-31 14:40:00,233.62,233.99,233.34,233.9,12585.0,229.9879,230.3522,229.7123,230.2636,12585.0
2024-10-31 14:50:00,233.91,233.99,233.66,233.83,5986.0,230.2734,230.3522,230.0273,230.1947,5986.0
2024-10-31 15:00:00,233.74,233.82,233.34,233.82,6916.0,230.106,230.1848,229.7123,230.1848,6916.0
2024-10-31 15:10:00,233.84,233.84,233.22,233.6,36407.0,230.2045,230.2045,229.5941,229.9682,36407.0
2024-10-31 15:20:00,233.6,233.68,233.2,233.47,17556.0,229.9682,230.047,229.5744,229.8402,17556.0
2024-10-31 15:30:00,233.47,233.51,232.67,233.06,30157.0,229.8402,229.8796,229.0527,229.4366,30157.0
2024-10-31 15:40:00,233.05,233.15,232.56,232.69,21339.0,229.4268,229.5252,228.9444,229.0724,21339.0
2024-10-31 15:50:00,232.64,232.98,232.08,232.25,111033.0,229.0232,229.3579,228.4719,228.6392,111033.0
2024-11-01 09:30:00,232.61,233.56,232.16,233.3,15739.0,228.9936,229.9288,228.5506,229.6729,15739.0
2024-11-01 09:40:00,233.3,233.3,232.25,232.69,9207.0,229.6729,229.6729,228.6392,229.0724,9207.0
2024-11-01 09:50:00,232.88,233.49,232.48,232.5,11761.0,229.2594,229.8599,228.8656,228.8853,11761.0
2024-11-01 10:00:00,232.65,233.23,232.64,233.22,6471.0,229.033,229.604,229.0232,229.5941,6471.0
2024-11-01 10:10:00,232.95,232.97,232.31,232.36,4795.0,229.3283,229.348,228.6983,228.7475,4795.0
2024-11-01 10:20:00,232.36,232.36,231.85,232.13,13541.0,228.7475,228.7475,228.2454,228.5211,13541.0
2024-11-01 10:30:00,232.14,232.35,232.12,232.31,2945.0,228.5309,228.7377,228.5112,228.6983,2945.0
2024-11-01 10:40:00,232.19,232.24,231.7,231.8,11631.0,228.5801,228.6294,228.0978,228.1962,11631.0
2024-11-01 10:50:00,231.8,232.59,231.8,232.59,14439.0,228.1962,228.9739,228.1962,228.9739,14439.0
2024-11-01 11:00:00,232.44,232.72,232.25,232.54,33651.0,228.8263,229.1019,228.6392,228.9247,33651.0
2024-11-01 11:10:00,232.58,232.66,232.23,232.23,10023.0,228.9641,229.0428,228.6195,228.6195,10023.0
2024-11-01 11:20:00,232.33,232.33,231.82,232.05,6846.0,228.718,228.718,228.2159,228.4423,6846.0
2024-11-01 11:30:00,232.1,232.1,231.87,232.01,5127.0,228.4915,228.4915,228.2651,228.4029,5127.0
2024-11-01 11:40:00,231.97,232.32,231.97,232.23,4718.0,228.3636,228.7081,228.3636,228.6195,4718.0
2024-11-01 11:50:00,232.24,232.24,231.97,232.19,5972.0,228.6294,228.6294,228.3636,228.5801,5972.0
2024-11-01 12:00:00,232.19,232.27,232.11,232.24,20008.0,228.5801,228.6589,228.5014,228.6294,20008.0
2024-11-01 12:10:00,232.24,232.35,231.78,232.33,22913.0,228.6294,228.7377,228.1765,228.718,22913.0
2024-11-01 12:20:00,232.35,232.63,232.35,232.63,8063.0,228.7377,229.0133,228.7377,229.0133,8063.0
2024-11-01 12:30:00,232.62,232.89,232.54,232.89,11059.0,229.0035,229.2693,228.9247,229.2693,11059.0
2024-11-01 12:40:00,232.8,232.88,232.08,232.16,9210.0,229.1807,229.2594,228.4719,228.5506,9210.0
2024-11-01 12:50:00,232.17,232.64,232.12,232.32,19564.0,228.5605,229.0232,228.5112,228.7081,19564.0
2024-11-01 13:00:00,232.4,232.61,232.23,232.42,20364.0,228.7869,228.9936,228.6195,228.8066,20364.0
2024-11-01 13:10:00,232.34,232.56,232.26,232.56,8391.0,228.7278,228.9444,228.6491,228.9444,8391.0
2024-11-01 13:20:00,232.56,232.74,232.53,232.65,7030.0,228.9444,229.1216,228.9149,229.033,7030.0
2024-11-01 13:30:00,232.55,232.55,232.22,232.3,12218.0,228.9346,228.9346,228.6097,228.6884,12218.0
2024-11-01 13:40:00,232.22,232.38,232.21,232.36,9324.0,228.6097,228.7672,228.5998,228.7475,9324.0
2024-11-01 13:50:00,232.37,232.48,232.3,232.3,8579.0,228.7573,228.8656,228.6884,228.6884,8579.0
2024-11-01 14:00:00,232.3,232.5,232.16,232.35,7064.0,228.6884,228.8853,228.5506,228.7377,7064.0
2024-11-01 14:10:00,232.27,232.49,232.08,232.4,12871.0,228.6589,228.8755,228.4719,228.7869,12871.0
2024-11-01 14:20:00,232.47,232.96,232.4,232.96,16401.0,228.8558,229.3382,228.7869,229.3382,16401.0
2024-11-01 14:30:00,232.91,233.38,232.81,233.27,29400.0,229.289,229.7516,229.1905,229.6434,29400.0
2024-11-01 14:40:00,233.35,233.82,233.17,233.35,33318.0,229.7221,230.1848,229.5449,229.7221,33318.0
2024-11-01 14:50:00,233.38,233.88,232.98,233.59,21077.0,229.7516,230.2439,229.3579,229.9584,21077.0
2024-11-01 15:00:00,233.54,233.78,233.29,233.78,6504.0,229.9092,230.1454,229.663,230.1454,6504.0
2024-11-01 15:10:00,233.71,233.98,233.59,233.63,21964.0,230.0765,230.3423,229.9584,229.9978,21964.0
2024-11-01 15:20:00,233.7,233.86,233.41,233.44,17550.0,230.0667,230.2242,229.7812,229.8107,17550.0
2024-11-01 15:30:00,233.48,233.59,232.85,232.92,13425.0,229.8501,229.9584,229.2299,229.2988,13425.0
2024-11-01 15:40:00,232.87,233.2,232.78,233.03,32600.0,229.2496,229.5744,229.161,229.4071,32600.0
2024-11-01 15:50:00,233.02,233.62,232.51,232.75,176942.0,229.3972,229.9879,228.8952,229.1314,176942.0
2024-11-04 09:30:00,233.32,236.57,233.32,235.63,47652.0,229.6926,232.8921,229.6926,231.9667,47652.0
2024-11-04 09:40:00,235.85,236.76,235.02,236.42,31031.0,232.1832,233.0791,231.3661,232.7444,31031.0
2024-11-04 09:50:00,236.36,237.3,236.12,237.3,34559.0,232.6853,233.6107,232.449,233.6107,34559.0
2024-11-04 10:00:00,236.82,237.24,236.49,237.04,27798.0,233.1382,233.5516,232.8133,233.3547,27798.0
2024-11-04 10:10:00,237.42,238.94,237.42,238.94,19057.0,233.7288,235.2252,233.7288,235.2252,19057.0
2024-11-04 10:20:00,238.79,239.51,238.77,239.11,77882.0,235.0775,235.7863,235.0578,235.3926,77882.0
2024-11-04 10:30:00,239.06,239.72,238.09,239.49,78599.0,235.3433,235.9931,234.3884,235.7667,78599.0
2024-11-04 10:40:00,239.52,239.85,239.18,239.29,15299.0,235.7962,236.1211,235.4615,235.5698,15299.0
2024-11-04 10:50:00,239.29,239.83,239.11,239.47,16289.0,235.5698,236.1014,235.3926,235.747,16289.0
2024-11-04 11:00:00,239.56,239.65,238.75,238.92,10300.0,235.8356,235.9242,235.0382,235.2055,10300.0
2024-11-04 11:10:00,238.88,238.99,238.25,238.72,14830.0,235.1661,235.2744,234.5459,235.0086,14830.0
2024-11-04 11:20:00,238.7,239.07,238.49,238.9,4642.0,234.9889,235.3532,234.7822,235.1858,4642.0
2024-11-04 11:30:00,238.9,239.16,238.27,238.54,29746.0,235.1858,235.4418,234.5656,234.8314,29746.0
2024-11-04 11:40:00,238.52,239.02,238.28,238.82,9772.0,234.8117,235.304,234.5755,235.1071,9772.0
2024-11-04 11:50:00,238.72,239.54,238.72,239.52,19038.0,235.0086,235.8159,235.0086,235.7962,19038.0
2024-11-04 12:00:00,239.54,239.79,239.47,239.67,8103.0,235.8159,236.062,235.747,235.9439,8103.0
2024-11-04 12:10:00,239.54,240.0,239.52,239.65,9965.0,235.8159,236.2687,235.7962,235.9242,9965.0
2024-11-04 12:20:00,239.58,240.33,239.48,239.97,12234.0,235.8553,236.5936,235.7568,236.2392,12234.0
2024-11-04 12:30:00,239.99,240.33,239.94,240.3,6373.0,236.2589,236.5936,236.2097,236.5641,6373.0
2024-11-04 12:40:00,240.21,240.75,240.21,240.69,17340.0,236.4755,237.0071,236.4755,236.948,17340.0
2024-11-04 12:50:00,240.59,240.75,240.47,240.58,10437.0,236.8496,237.0071,236.7314,236.8397,10437.0
2024-11-04 13:00:00,240.59,240.6,239.85,240.17,17155.0,236.8496,236.8594,236.1211,236.4361,17155.0
2024-11-04 13:10:00,240.12,240.27,239.63,240.27,15538.0,236.3869,236.5345,235.9045,236.5345,15538.0
2024-11-04 13:20:00,240.27,240.84,240.27,240.84,16991.0,236.5345,237.0957,236.5345,237.0957,16991.0
2024-11-04 13:30:00,240.74,240.98,240.57,240.91,18031.0,236.9972,237.2335,236.8299,237.1646,18031.0
2024-11-04 13:40:00,240.94,241.14,240.74,241.06,12876.0,237.1941,237.391,236.9972,237.3122,12876.0
2024-11-04 13:50:00,241.06,241.46,241.06,241.35,8504.0,237.3122,237.706,237.3122,237.5977,8504.0
2024-11-04 14:00:00,241.35,241.48,241.28,241.47,9298.0,237.5977,237.7257,237.5288,237.7159,9298.0
2024-11-04 14:10:00,241.41,241.71,241.34,241.61,8022.0,237.6568,237.9521,237.5879,237.8537,8022.0
2024-11-04 14:20:00,241.61,241.72,241.17,241.17,19216.0,237.8537,237.962,237.4205,237.4205,19216.0
2024-11-04 14:30:00,241.13,241.2,240.9,241.06,6582.0,237.3812,237.4501,237.1547,237.3122,6582.0
2024-11-04 14:40:00,241.14,241.41,240.95,241.36,10714.0,237.391,237.6568,237.204,237.6076,10714.0
2024-11-04 14:50:00,241.35,241.38,241.15,241.25,9589.0,237.5977,237.6273,237.4008,237.4993,9589.0
2024-11-04 15:00:00,241.28,241.28,240.97,240.99,13123.0,237.5288,237.5288,237.2236,237.2433,13123.0
2024-11-04 15:10:00,241.03,241.04,240.31,240.38,16132.0,237.2827,237.2926,236.5739,236.6428,16132.0
2024-11-04 15:20:00,240.3,240.3,239.57,239.63,17995.0,236.5641,236.5641,235.8454,235.9045,17995.0
2024-11-04 15:30:00,239.65,239.75,238.89,238.89,29066.0,235.9242,236.0226,235.176,235.176,29066.0
2024-11-04 15:40:00,238.89,239.89,238.89,239.65,28595.0,235.176,236.1604,235.176,235.9242,28595.0
2024-11-04 15:50:00,239.67,239.87,239.41,239.82,133325.0,235.9439,236.1407,235.6879,236.0915,133325.0
2024-11-05 09:30:00,238.66,238.87,237.59,237.63,10239.0,235.9502,236.1578,234.8923,234.9319,10239.0
2024-11-05 09:40:00,237.98,238.4,237.77,237.97,6426.0,235.2779,235.6931,235.0703,235.268,6426.0
2024-11-05 09:50:00,237.98,238.93,237.82,238.66,22262.0,235.2779,236.2171,235.1197,235.9502,22262.0
2024-11-05 10:00:00,238.51,239.11,237.91,237.91,6624.0,235.8019,236.3951,235.2087,235.2087,6624.0
2024-11-05 10:10:00,238.13,238.24,237.25,237.34,4907.0,235.4262,235.535,234.5562,234.6452,4907.0
2024-11-05 10:20:00,237.34,238.36,237.34,238.36,17937.0,234.6452,235.6536,234.6452,235.6536,17937.0
2024-11-05 10:30:00,238.4,238.86,238.24,238.77,19133.0,235.6931,236.1479,235.535,236.0589,19133.0
2024-11-05 10:40:00,238.8,238.93,238.41,238.49,10509.0,236.0886,236.2171,235.703,235.7821,10509.0
2024-11-05 10:50:00,238.56,238.6,237.25,237.36,24638.0,235.8513,235.8909,234.5562,234.6649,24638.0
2024-11-05 11:00:00,237.37,237.49,237.05,237.17,4509.0,234.6748,234.7935,234.3585,234.4771,4509.0
2024-11-05 11:10:00,237.14,237.66,237.14,237.53,2707.0,234.4474,234.9615,234.4474,234.833,2707.0
2024-11-05 11:20:00,237.61,237.61,236.95,237.27,6622.0,234.9121,234.9121,234.2596,234.576,6622.0
2024-11-05 11:30:00,237.3,237.35,237.18,237.23,2500.0,234.6056,234.6551,234.487,234.5364,2500.0
2024-11-05 11:40:00,237.22,237.86,237.01,237.8,17141.0,234.5265,235.1593,234.3189,235.1,17141.0
2024-11-05 11:50:00,237.81,237.87,237.38,237.65,7192.0,235.1098,235.1692,234.6847,234.9517,7192.0
2024-11-05 12:00:00,237.65,237.75,237.37,237.57,10579.0,234.9517,235.0505,234.6748,234.8726,10579.0
2024-11-05 12:10:00,237.57,237.8,237.42,237.64,5352.0,234.8726,235.1,234.7243,234.9418,5352.0
2024-11-05 12:20:00,237.59,237.71,237.21,237.21,17762.0,234.8923,235.011,234.5167,234.5167,17762.0
2024-11-05 12:30:00,237.32,237.61,237.09,237.61,16042.0,234.6254,234.9121,234.398,234.9121,16042.0
2024-11-05 12:40:00,237.58,237.71,237.19,237.37,9109.0,234.8824,235.011,234.4969,234.6748,9109.0
2024-11-05 12:50:00,237.36,237.41,237.08,237.1,5436.0,234.6649,234.7144,234.3881,234.4079,5436.0
2024-11-05 13:00:00,237.11,237.76,237.03,237.68,13712.0,234.4178,235.0604,234.3387,234.9813,13712.0
2024-11-05 13:10:00,237.66,237.66,236.95,237.0,6690.0,234.9615,234.9615,234.2596,234.309,6690.0
2024-11-05 13:20:00,236.83,237.18,236.7,236.71,5132.0,234.141,234.487,234.0124,234.0223,5132.0
2024-11-05 13:30:00,236.78,237.15,236.57,236.97,15177.0,234.0915,234.4573,233.8839,234.2794,15177.0
2024-11-05 13:40:00,236.93,237.23,236.85,236.98,6641.0,234.2398,234.5364,234.1607,234.2893,6641.0
2024-11-05 13:50:00,237.07,237.5,237.06,237.36,3259.0,234.3782,234.8034,234.3684,234.6649,3259.0
2024-11-05 14:00:00,237.31,237.78,237.3,237.5,15631.0,234.6155,235.0802,234.6056,234.8034,15631.0
2024-11-05 14:10:00,237.66,237.87,237.5,237.59,15101.0,234.9615,235.1692,234.8034,234.8923,15101.0
2024-11-05 14:20:00,237.59,237.66,237.23,237.3,6664.0,234.8923,234.9615,234.5364,234.6056,6664.0
2024-11-05 14:30:00,237.34,237.52,237.27,237.46,4580.0,234.6452,234.8231,234.576,234.7638,4580.0
2024-11-05 14:40:00,237.46,237.57,237.15,237.15,7440.0,234.7638,234.8726,234.4573,234.4573,7440.0
2024-11-05 14:50:00,237.26,237.27,236.86,237.11,7695.0,234.5661,234.576,234.1706,234.4178,7695.0
2024-11-05 15:00:00,237.09,237.6,236.95,237.48,6227.0,234.398,234.9022,234.2596,234.7836,6227.0
2024-11-05 15:10:00,237.4,237.82,237.38,237.76,11406.0,234.7045,235.1197,234.6847,235.0604,11406.0
2024-11-05 15:20:00,237.79,237.81,237.2,237.46,14305.0,235.0901,235.1098,234.5068,234.7638,14305.0
2024-11-05 15:30:00,237.53,237.53,237.05,237.12,9260.0,234.833,234.833,234.3585,234.4277,9260.0
2024-11-05 15:40:00,237.11,237.28,236.87,237.18,8964.0,234.4178,234.5859,234.1805,234.487,8964.0
2024-11-05 15:50:00,237.24,237.73,236.95,237.0,136706.0,234.5463,235.0307,234.2596,234.309,136706.0
2024-11-06 09:30:00,233.79,233.92,224.76,227.13,244117.0,231.1355,231.264,222.208,224.5511,244117.0
2024-11-06 09:40:00,227.33,229.23,227.33,228.99,147022.0,224.7488,226.6273,224.7488,226.39,147022.0
2024-11-06 09:50:00,229.05,231.29,228.96,229.92,138102.0,226.4493,228.6639,226.3603,227.3094,138102.0
2024-11-06 10:00:00,230.28,230.28,226.98,226.98,55414.0,227.6653,227.6653,224.4028,224.4028,55414.0
2024-11-06 10:10:00,226.95,227.92,225.8,226.52,99721.0,224.3731,225.3321,223.2362,223.948,99721.0
2024-11-06 10:20:00,226.6,227.91,226.0,226.03,44444.0,224.0271,225.3222,223.4339,223.4636,44444.0
2024-11-06 10:30:00,226.03,227.78,225.56,226.11,52863.0,223.4636,225.1937,222.9989,223.5427,52863.0
2024-11-06 10:40:00,226.33,227.08,226.15,226.64,32982.0,223.7602,224.5017,223.5822,224.0667,32982.0
2024-11-06 10:50:00,226.65,227.42,226.61,226.62,32084.0,224.0766,224.8378,224.037,224.0469,32084.0
2024-11-06 11:00:00,226.62,227.31,226.6,226.74,19743.0,224.0469,224.7291,224.0271,224.1655,19743.0
2024-11-06 11:10:00,226.73,228.57,226.59,228.04,75131.0,224.1556,225.9748,224.0172,225.4508,75131.0
2024-11-06 11:20:00,228.01,228.44,227.61,228.25,16576.0,225.4211,225.8462,225.0257,225.6584,16576.0
2024-11-06 11:30:00,228.37,228.67,228.15,228.22,24581.0,225.777,226.0736,225.5595,225.6287,24581.0
2024-11-06 11:40:00,228.44,228.45,227.55,227.55,24903.0,225.8462,225.8561,224.9663,224.9663,24903.0
2024-11-06 11:50:00,227.69,228.37,227.36,228.18,21640.0,225.1047,225.777,224.7785,225.5892,21640.0
2024-11-06 12:00:00,228.14,228.38,227.97,228.09,19266.0,225.5496,225.7869,225.3816,225.5002,19266.0
2024-11-06 12:10:00,228.08,228.15,227.47,227.92,39897.0,225.4903,225.5595,224.8872,225.3321,39897.0
2024-11-06 12:20:00,227.83,228.1,227.62,227.88,13609.0,225.2432,225.5101,225.0355,225.2926,13609.0
2024-11-06 12:30:00,227.89,227.94,227.58,227.89,11476.0,225.3025,225.3519,224.996,225.3025,11476.0
2024-11-06 12:40:00,227.97,228.1,227.24,227.9,19111.0,225.3816,225.5101,224.6599,225.3124,19111.0
2024-11-06 12:50:00,227.93,229.12,227.93,228.94,27402.0,225.342,226.5185,225.342,226.3406,27402.0
2024-11-06 13:00:00,228.78,228.78,227.69,227.7,15010.0,226.1824,226.1824,225.1047,225.1146,15010.0
2024-11-06 13:10:00,227.78,229.04,227.78,229.04,19655.0,225.1937,226.4394,225.1937,226.4394,19655.0
2024-11-06 13:20:00,229.07,229.07,228.31,228.39,12347.0,226.4691,226.4691,225.7177,225.7968,12347.0
2024-11-06 13:30:00,228.31,228.71,228.05,228.12,37304.0,225.7177,226.1132,225.4607,225.5299,37304.0
2024-11-06 13:40:00,228.13,229.07,228.0,228.58,16548.0,225.5397,226.4691,225.4112,225.9846,16548.0
2024-11-06 13:50:00,228.75,228.97,228.19,228.28,10442.0,226.1527,226.3702,225.5991,225.688,10442.0
2024-11-06 14:00:00,228.34,228.55,228.01,228.38,28475.0,225.7474,225.955,225.4211,225.7869,28475.0
2024-11-06 14:10:00,228.38,229.01,228.28,228.98,21141.0,225.7869,226.4098,225.688,226.3801,21141.0
2024-11-06 14:20:00,228.98,229.06,228.3,228.43,45730.0,226.3801,226.4592,225.7078,225.8363,45730.0
2024-11-06 14:30:00,228.49,228.99,228.2,228.99,34050.0,225.8957,226.39,225.609,226.39,34050.0
2024-11-06 14:40:00,229.0,229.37,228.77,228.99,34695.0,226.3999,226.7657,226.1725,226.39,34695.0
2024-11-06 14:50:00,228.93,229.12,228.74,228.89,25014.0,226.3307,226.5185,226.1428,226.2911,25014.0
2024-11-06 15:00:00,228.81,229.45,228.66,228.96,13601.0,226.212,226.8448,226.0637,226.3603,13601.0
2024-11-06 15:10:00,228.96,229.45,228.92,229.23,12742.0,226.3603,226.8448,226.3208,226.6273,12742.0
2024-11-06 15:20:00,229.23,229.3,228.97,229.0,36486.0,226.6273,226.6965,226.3702,226.3999,36486.0
2024-11-06 15:30:00,229.11,229.47,228.9,229.1,32706.0,226.5086,226.8645,226.301,226.4987,32706.0
2024-11-06 15:40:00,229.08,229.7,228.94,229.64,62295.0,226.479,227.0919,226.3406,227.0326,62295.0
2024-11-06 15:50:00,229.7,229.99,229.12,229.68,172153.0,227.0919,227.3786,226.5185,227.0721,172153.0
2024-11-07 09:30:00,230.0,232.8,229.98,232.8,26115.0,227.3885,230.1567,227.3687,230.1567,26115.0
2024-11-07 09:40:00,232.22,233.32,231.59,233.2,148812.0,229.5833,230.6708,228.9605,230.5522,148812.0
2024-11-07 09:50:00,233.29,234.09,232.33,232.71,23122.0,230.6412,231.4321,229.6921,230.0677,23122.0
2024-11-07 10:00:00,232.67,233.11,232.54,233.02,9943.0,230.0282,230.4632,229.8997,230.3742,9943.0
2024-11-07 10:10:00,233.06,233.06,232.02,232.06,11803.0,230.4138,230.4138,229.3856,229.4251,11803.0
2024-11-07 10:20:00,232.03,232.24,231.63,231.87,37840.0,229.3955,229.6031,229.0,229.2373,37840.0
2024-11-07 10:30:00,231.88,232.53,231.86,232.2,16001.0,229.2472,229.8898,229.2274,229.5635,16001.0
2024-11-07 10:40:00,232.29,233.59,232.24,233.59,27068.0,229.6525,230.9378,229.6031,230.9378,27068.0
2024-11-07 10:50:00,233.2,233.47,232.83,232.92,5665.0,230.5522,230.8191,230.1864,230.2754,5665.0
2024-11-07 11:00:00,232.92,232.93,232.44,232.63,16663.0,230.2754,230.2852,229.8008,229.9887,16663.0
2024-11-07 11:10:00,232.62,233.31,232.42,233.15,74708.0,229.9788,230.6609,229.781,230.5027,74708.0
2024-11-07 11:20:00,233.15,233.2,232.74,232.83,14476.0,230.5027,230.5522,230.0974,230.1864,14476.0
2024-11-07 11:30:00,232.76,232.86,232.0,232.0,15980.0,230.1172,230.216,229.3658,229.3658,15980.0
2024-11-07 11:40:00,232.0,232.71,231.88,232.71,13320.0,229.3658,230.0677,229.2472,230.0677,13320.0
2024-11-07 11:50:00,232.69,232.69,232.28,232.43,3267.0,230.048,230.048,229.6426,229.7909,3267.0
2024-11-07 12:00:00,232.43,232.94,232.38,232.56,10687.0,229.7909,230.2951,229.7415,229.9194,10687.0
2024-11-07 12:10:00,232.56,232.62,232.33,232.47,7290.0,229.9194,229.9788,229.6921,229.8305,7290.0
2024-11-07 12:20:00,232.49,233.65,232.39,233.36,31003.0,229.8502,230.9971,229.7514,230.7104,31003.0
2024-11-07 12:30:00,233.24,233.33,232.74,232.74,4128.0,230.5917,230.6807,230.0974,230.0974,4128.0
2024-11-07 12:40:00,232.88,232.98,232.65,232.75,50172.0,230.2358,230.3347,230.0084,230.1073,50172.0
2024-11-07 12:50:00,232.73,233.15,232.72,232.8,4949.0,230.0875,230.5027,230.0776,230.1567,4949.0
2024-11-07 13:00:00,232.88,232.97,232.74,232.82,4483.0,230.2358,230.3248,230.0974,230.1765,4483.0
2024-11-07 13:10:00,232.88,232.89,232.62,232.62,3324.0,230.2358,230.2457,229.9788,229.9788,3324.0
2024-11-07 13:20:00,232.6,232.81,232.41,232.68,7048.0,229.959,230.1666,229.7712,230.0381,7048.0
2024-11-07 13:30:00,232.56,232.76,232.5,232.63,3944.0,229.9194,230.1172,229.8601,229.9887,3944.0
2024-11-07 13:40:00,232.5,232.71,232.42,232.59,11112.0,229.8601,230.0677,229.781,229.9491,11112.0
2024-11-07 13:50:00,232.59,233.14,232.47,232.71,26596.0,229.9491,230.4929,229.8305,230.0677,26596.0
2024-11-07 14:00:00,232.64,232.81,232.43,232.53,14450.0,229.9985,230.1666,229.7909,229.8898,14450.0
2024-11-07 14:10:00,232.55,232.81,232.48,232.77,6215.0,229.9096,230.1666,229.8404,230.1271,6215.0
2024-11-07 14:20:00,232.77,233.36,232.77,233.25,37025.0,230.1271,230.7104,230.1271,230.6016,37025.0
2024-11-07 14:30:00,233.16,233.53,233.16,233.42,33232.0,230.5126,230.8784,230.5126,230.7697,33232.0
2024-11-07 14:40:00,233.41,233.41,232.97,233.34,59429.0,230.7598,230.7598,230.3248,230.6906,59429.0
2024-11-07 14:50:00,233.32,234.0,233.17,233.97,7314.0,230.6708,231.3431,230.5225,231.3134,7314.0
2024-11-07 15:00:00,233.95,234.33,233.83,234.06,5680.0,231.2937,231.6694,231.175,231.4024,5680.0
2024-11-07 15:10:00,234.04,234.45,234.0,234.28,13510.0,231.3826,231.788,231.3431,231.6199,13510.0
2024-11-07 15:20:00,234.37,234.54,234.08,234.29,19870.0,231.7089,231.877,231.4222,231.6298,19870.0
2024-11-07 15:30:00,234.34,234.42,234.0,234.01,16668.0,231.6792,231.7583,231.3431,231.353,16668.0
2024-11-07 15:40:00,234.11,234.55,234.0,234.49,14164.0,231.4518,231.8869,231.3431,231.8275,14164.0
2024-11-07 15:50:00,234.41,234.74,233.14,233.27,77692.0,231.7484,232.0747,230.4929,230.6214,77692.0
2024-11-08 09:30:00,232.53,234.82,232.4,232.75,33534.0,229.8898,232.1538,229.7613,230.1073,33534.0
2024-11-08 09:40:00,232.99,234.43,232.75,233.91,22056.0,230.3446,231.7682,230.1073,231.2541,22056.0
2024-11-08 09:50:00,233.91,234.2,232.64,233.23,10575.0,231.2541,231.5408,229.9985,230.5818,10575.0
2024-11-08 10:00:00,233.18,234.2,233.17,234.0,23543.0,230.5324,231.5408,230.5225,231.3431,23543.0
2024-11-08 10:10:00,234.0,234.35,233.66,233.78,15719.0,231.3431,231.6891,231.007,231.1256,15719.0
2024-11-08 10:20:00,233.8,234.5,233.79,233.98,40801.0,231.1454,231.8374,231.1355,231.3233,40801.0
2024-11-08 10:30:00,233.98,234.6,233.7,233.78,24826.0,231.3233,231.9363,231.0465,231.1256,24826.0
2024-11-08 10:40:00,233.79,234.62,233.79,234.04,8817.0,231.1355,231.9561,231.1355,231.3826,8817.0
2024-11-08 10:50:00,233.96,234.24,233.7,234.22,4132.0,231.3036,231.5804,231.0465,231.5606,4132.0
2024-11-08 11:00:00,234.25,234.4,234.0,234.06,3813.0,231.5903,231.7386,231.3431,231.4024,3813.0
2024-11-08 11:10:00,234.13,234.19,233.8,234.05,14952.0,231.4716,231.5309,231.1454,231.3925,14952.0
2024-11-08 11:20:00,234.04,234.23,233.92,234.06,19685.0,231.3826,231.5705,231.264,231.4024,19685.0
2024-11-08 11:30:00,234.0,234.1,233.65,233.71,17827.0,231.3431,231.442,230.9971,231.0564,17827.0
2024-11-08 11:40:00,233.62,234.23,233.38,234.23,15552.0,230.9674,231.5705,230.7301,231.5705,15552.0
2024-11-08 11:50:00,234.25,234.55,234.19,234.26,23135.0,231.5903,231.8869,231.5309,231.6001,23135.0
2024-11-08 12:00:00,234.31,234.44,234.16,234.2,2312.0,231.6496,231.7781,231.5013,231.5408,2312.0
2024-11-08 12:10:00,234.23,234.44,234.23,234.35,8395.0,231.5705,231.7781,231.5705,231.6891,8395.0
2024-11-08 12:20:00,234.35,234.45,233.9,233.98,27460.0,231.6891,231.788,231.2442,231.3233,27460.0
2024-11-08 12:30:00,234.04,234.45,233.94,234.25,18790.0,231.3826,231.788,231.2838,231.5903,18790.0
2024-11-08 12:40:00,234.26,234.93,234.26,234.6,35987.0,231.6001,232.2625,231.6001,231.9363,35987.0
2024-11-08 12:50:00,234.59,234.59,234.29,234.53,19772.0,231.9264,231.9264,231.6298,231.8671,19772.0
2024-11-08 13:00:00,234.5,234.75,234.48,234.64,18232.0,231.8374,232.0846,231.8176,231.9758,18232.0
2024-11-08 13:10:00,234.63,234.86,234.55,234.72,52367.0,231.9659,232.1933,231.8869,232.0549,52367.0
2024-11-08 13:20:00,234.71,234.79,234.57,234.6,10087.0,232.045,232.1241,231.9066,231.9363,10087.0
2024-11-08 13:30:00,234.6,234.88,234.53,234.85,24985.0,231.9363,232.2131,231.8671,232.1834,24985.0
2024-11-08 13:40:00,234.84,234.92,234.76,234.87,19195.0,232.1736,232.2527,232.0945,232.2032,19195.0
2024-11-08 13:50:00,234.9,235.3,234.88,235.22,28743.0,232.2329,232.6283,232.2131,232.5492,28743.0
2024-11-08 14:00:00,235.39,235.51,235.07,235.25,6597.0,232.7173,232.836,232.4009,232.5789,6597.0
2024-11-08 14:10:00,235.14,235.25,234.68,234.85,5036.0,232.4702,232.5789,232.0154,232.1834,5036.0
2024-11-08 14:20:00,234.83,234.92,234.66,234.9,3631.0,232.1637,232.2527,231.9956,232.2329,3631.0
2024-11-08 14:30:00,234.97,235.03,234.87,234.96,5288.0,232.3021,232.3614,232.2032,232.2922,5288.0
2024-11-08 14:40:00,234.99,235.03,234.49,234.49,13530.0,232.3219,232.3614,231.8275,231.8275,13530.0
2024-11-08 14:50:00,234.51,234.78,234.39,234.63,25670.0,231.8473,232.1142,231.7287,231.9659,25670.0
2024-11-08 15:00:00,234.66,235.24,234.58,235.17,8686.0,231.9956,232.569,231.9165,232.4998,8686.0
2024-11-08 15:10:00,235.17,235.17,234.4,234.46,42014.0,232.4998,232.4998,231.7386,231.7979,42014.0
2024-11-08 15:20:00,234.47,234.84,234.46,234.5,22246.0,231.8078,232.1736,231.7979,231.8374,22246.0
2024-11-08 15:30:00,234.61,234.69,234.43,234.5,19726.0,231.9462,232.0253,231.7682,231.8374,19726.0
2024-11-08 15:40:00,234.48,234.56,234.42,234.56,42717.0,231.8176,231.8967,231.7583,231.8967,42717.0
2024-11-08 15:50:00,234.61,235.42,233.94,234.39,299093.0,231.9462,232.747,231.2838,231.7287,299093.0
2024-11-11 09:30:00,234.08,237.02,234.08,236.69,32112.0,231.4222,234.3288,231.4222,234.0026,32112.0
2024-11-11 09:40:00,236.85,237.04,235.34,235.71,26068.0,234.1607,234.3486,232.6679,233.0337,26068.0
2024-11-11 09:50:00,235.4,236.53,235.39,236.38,24312.0,232.7272,233.8444,232.7173,233.6961,24312.0
2024-11-11 10:00:00,236.45,236.99,236.39,236.8,5492.0,233.7653,234.2991,233.706,234.1113,5492.0
2024-11-11 10:10:00,236.64,236.79,235.72,236.01,7602.0,233.9531,234.1014,233.0436,233.3303,7602.0
2024-11-11 10:20:00,235.99,236.38,235.85,236.2,24167.0,233.3105,233.6961,233.1721,233.5181,24167.0
2024-11-11 10:30:00,236.16,236.7,235.74,236.51,15934.0,233.4786,234.0124,233.0633,233.8246,15934.0
2024-11-11 10:40:00,236.53,236.95,236.09,236.5,13783.0,233.8444,234.2596,233.4094,233.8147,13783.0
2024-11-11 10:50:00,236.47,236.61,236.16,236.48,11417.0,233.7851,233.9235,233.4786,233.7949,11417.0
2024-11-11 11:00:00,236.48,236.64,236.14,236.16,6196.0,233.7949,233.9531,233.4588,233.4786,6196.0
2024-11-11 11:10:00,236.09,236.26,235.98,236.2,7522.0,233.4094,233.5774,233.3006,233.5181,7522.0
2024-11-11 11:20:00,236.22,236.6,236.21,236.21,5936.0,233.5379,233.9136,233.528,233.528,5936.0
2024-11-11 11:30:00,236.28,237.0,236.16,236.75,25638.0,233.5972,234.309,233.4786,234.0619,25638.0
2024-11-11 11:40:00,236.75,236.88,236.47,236.74,3433.0,234.0619,234.1904,233.7851,234.052,3433.0
2024-11-11 11:50:00,236.74,236.93,236.58,236.68,9459.0,234.052,234.2398,233.8938,233.9927,9459.0
2024-11-11 12:00:00,236.57,236.63,236.41,236.63,45020.0,233.8839,233.9432,233.7257,233.9432,45020.0
2024-11-11 12:10:00,236.69,237.05,236.54,236.86,6827.0,234.0026,234.3585,233.8543,234.1706,6827.0
2024-11-11 12:20:00,236.87,237.14,236.79,237.1,4394.0,234.1805,234.4474,234.1014,234.4079,4394.0
2024-11-11 12:30:00,237.0,237.1,236.8,236.95,10994.0,234.309,234.4079,234.1113,234.2596,10994.0
2024-11-11 12:40:00,236.82,237.19,236.78,237.1,10990.0,234.1311,234.4969,234.0915,234.4079,10990.0
2024-11-11 12:50:00,237.09,237.12,236.94,236.95,6439.0,234.398,234.4277,234.2497,234.2596,6439.0
2024-11-11 13:00:00,237.02,237.02,236.83,236.92,4163.0,234.3288,234.3288,234.141,234.2299,4163.0
2024-11-11 13:10:00,236.93,236.93,236.68,236.81,6247.0,234.2398,234.2398,233.9927,234.1212,6247.0
2024-11-11 13:20:00,236.83,236.83,236.63,236.72,5358.0,234.141,234.141,233.9432,234.0322,5358.0
2024-11-11 13:30:00,236.73,236.96,236.67,236.94,12540.0,234.0421,234.2695,233.9828,234.2497,12540.0
2024-11-11 13:40:00,236.83,236.94,236.76,236.78,8414.0,234.141,234.2497,234.0718,234.0915,8414.0
2024-11-11 13:50:00,236.88,237.31,236.75,237.22,14370.0,234.1904,234.6155,234.0619,234.5265,14370.0
2024-11-11 14:00:00,237.28,237.28,236.66,236.93,13228.0,234.5859,234.5859,233.9729,234.2398,13228.0
2024-11-11 14:10:00,236.88,237.0,236.82,236.85,13978.0,234.1904,234.309,234.1311,234.1607,13978.0
2024-11-11 14:20:00,236.85,236.92,236.55,236.58,15162.0,234.1607,234.2299,233.8641,233.8938,15162.0
2024-11-11 14:30:00,236.58,236.65,236.42,236.54,27765.0,233.8938,233.963,233.7356,233.8543,27765.0
2024-11-11 14:40:00,236.59,236.98,236.58,236.8,13869.0,233.9037,234.2893,233.8938,234.1113,13869.0
2024-11-11 14:50:00,236.85,236.87,236.67,236.73,6698.0,234.1607,234.1805,233.9828,234.0421,6698.0
2024-11-11 15:00:00,236.72,236.72,236.52,236.57,6657.0,234.0322,234.0322,233.8345,233.8839,6657.0
2024-11-11 15:10:00,236.56,236.66,236.39,236.49,14311.0,233.874,233.9729,233.706,233.8048,14311.0
2024-11-11 15:20:00,236.49,236.59,236.42,236.59,9155.0,233.8048,233.9037,233.7356,233.9037,9155.0
2024-11-11 15:30:00,236.52,236.55,236.21,236.28,17194.0,233.8345,233.8641,233.528,233.5972,17194.0
2024-11-11 15:40:00,236.27,236.28,235.93,235.97,20675.0,233.5873,233.5972,233.2512,233.2907,20675.0
2024-11-11 15:50:00,236.01,236.35,235.65,236.35,68651.0,233.3303,233.6664,232.9744,233.6664,68651.0
2024-11-12 09:30:00,237.06,238.48,236.89,237.52,30180.0,234.3684,235.7722,234.2003,234.8231,30180.0
2024-11-12 09:40:00,237.47,238.34,237.19,237.2,13357.0,234.7737,235.6338,234.4969,234.5068,13357.0
2024-11-12 09:50:00,237.13,237.76,237.11,237.76,5658.0,234.4376,235.0604,234.4178,235.0604,5658.0
2024-11-12 10:00:00,237.73,237.73,237.38,237.68,11241.0,235.0307,235.0307,234.6847,234.9813,11241.0
2024-11-12 10:10:00,237.59,238.15,237.42,238.11,7861.0,234.8923,235.446,234.7243,235.4064,7861.0
2024-11-12 10:20:00,238.11,238.24,237.7,237.78,14843.0,235.4064,235.535,235.0011,235.0802,14843.0
2024-11-12 10:30:00,237.64,238.55,237.64,238.43,18003.0,234.9418,235.8414,234.9418,235.7228,18003.0
2024-11-12 10:40:00,238.22,238.72,238.22,238.32,11331.0,235.5152,236.0095,235.5152,235.614,11331.0
2024-11-12 10:50:00,238.31,238.4,237.87,237.97,28476.0,235.6042,235.6931,235.1692,235.268,28476.0
2024-11-12 11:00:00,238.08,238.67,237.91,238.62,13689.0,235.3768,235.9601,235.2087,235.9106,13689.0
2024-11-12 11:10:00,238.63,239.21,238.56,239.09,6879.0,235.9205,236.4939,235.8513,236.3753,6879.0
2024-11-12 11:20:00,239.08,239.2,238.34,238.34,11259.0,236.3654,236.4841,235.6338,235.6338,11259.0
2024-11-12 11:30:00,238.39,238.56,237.98,237.98,19935.0,235.6833,235.8513,235.2779,235.2779,19935.0
2024-11-12 11:40:00,237.98,238.16,237.92,238.03,19697.0,235.2779,235.4559,235.2186,235.3273,19697.0
2024-11-12 11:50:00,237.99,238.01,237.63,237.76,10011.0,235.2878,235.3076,234.9319,235.0604,10011.0
2024-11-12 12:00:00,237.77,237.95,237.63,237.84,16323.0,235.0703,235.2482,234.9319,235.1395,16323.0
2024-11-12 12:10:00,237.81,237.82,237.05,237.08,10814.0,235.1098,235.1197,234.3585,234.3881,10814.0
2024-11-12 12:20:00,237.0,237.53,237.0,237.25,9855.0,234.309,234.833,234.309,234.5562,9855.0
2024-11-12 12:30:00,237.31,237.75,237.23,237.68,28296.0,234.6155,235.0505,234.5364,234.9813,28296.0
2024-11-12 12:40:00,237.68,237.95,237.64,237.86,35389.0,234.9813,235.2482,234.9418,235.1593,35389.0
2024-11-12 12:50:00,237.86,238.25,237.77,238.13,20726.0,235.1593,235.5448,235.0703,235.4262,20726.0
2024-11-12 13:00:00,238.1,238.33,238.0,238.05,26082.0,235.3965,235.6239,235.2977,235.3471,26082.0
2024-11-12 13:10:00,238.01,238.18,237.98,238.08,25746.0,235.3076,235.4756,235.2779,235.3768,25746.0
2024-11-12 13:20:00,238.08,238.37,237.9,237.99,35098.0,235.3768,235.6635,235.1988,235.2878,35098.0
2024-11-12 13:30:00,237.98,238.0,237.2,237.2,22860.0,235.2779,235.2977,234.5068,234.5068,22860.0
2024-11-12 13:40:00,237.28,237.59,236.88,237.26,17914.0,234.5859,234.8923,234.1904,234.5661,17914.0
2024-11-12 13:50:00,237.29,237.97,237.28,237.78,11384.0,234.5957,235.268,234.5859,235.0802,11384.0
2024-11-12 14:00:00,237.83,238.3,237.71,238.14,21467.0,235.1296,235.5943,235.011,235.4361,21467.0
2024-11-12 14:10:00,238.16,238.6,238.15,238.32,7407.0,235.4559,235.8909,235.446,235.614,7407.0
2024-11-12 14:20:00,238.39,238.48,238.24,238.29,18089.0,235.6833,235.7722,235.535,235.5844,18089.0
2024-11-12 14:30:00,238.29,238.34,238.09,238.09,16216.0,235.5844,235.6338,235.3867,235.3867,16216.0
2024-11-12 14:40:00,238.14,238.19,237.82,237.9,12412.0,235.4361,235.4855,235.1197,235.1988,12412.0
2024-11-12 14:50:00,237.95,238.17,237.84,238.09,15523.0,235.2482,235.4658,235.1395,235.3867,15523.0
2024-11-12 15:00:00,238.05,238.06,237.78,237.96,13213.0,235.3471,235.357,235.0802,235.2581,13213.0
2024-11-12 15:10:00,237.96,238.21,237.91,238.01,27963.0,235.2581,235.5053,235.2087,235.3076,27963.0
2024-11-12 15:20:00,238.01,238.33,237.82,238.01,24136.0,235.3076,235.6239,235.1197,235.3076,24136.0
2024-11-12 15:30:00,238.01,238.58,237.94,238.51,34437.0,235.3076,235.8711,235.2384,235.8019,34437.0
2024-11-12 15:40:00,238.55,238.7,238.15,238.4,41550.0,235.8414,235.9897,235.446,235.6931,41550.0
2024-11-12 15:50:00,238.52,238.57,237.83,238.28,163735.0,235.8118,235.8612,235.1296,235.5745,163735.0
2024-11-13 09:30:00,238.27,239.15,237.34,237.58,18991.0,235.5646,236.4346,234.6452,234.8824,18991.0
2024-11-13 09:40:00,237.63,237.64,236.83,237.23,10737.0,234.9319,234.9418,234.141,234.5364,10737.0
2024-11-13 09:50:00,237.09,237.81,236.79,237.74,24763.0,234.398,235.1098,234.1014,235.0406,24763.0
2024-11-13 10:00:00,237.74,238.67,237.74,238.66,7338.0,235.0406,235.9601,235.0406,235.9502,7338.0
2024-11-13 10:10:00,238.75,239.1,238.72,238.9,8735.0,236.0392,236.3852,236.0095,236.1875,8735.0
2024-11-13 10:20:00,238.89,239.32,238.71,239.31,11623.0,236.1776,236.6027,235.9996,236.5928,11623.0
2024-11-13 10:30:00,239.31,239.65,239.29,239.56,6789.0,236.5928,236.9289,236.573,236.84,6789.0
2024-11-13 10:40:00,239.58,239.79,239.33,239.79,7685.0,236.8597,237.0674,236.6126,237.0674,7685.0
2024-11-13 10:50:00,239.87,240.12,239.65,239.95,13252.0,237.1464,237.3936,236.9289,237.2255,13252.0
2024-11-13 11:00:00,240.07,240.07,239.61,239.62,5896.0,237.3442,237.3442,236.8894,236.8993,5896.0
2024-11-13 11:10:00,239.63,239.89,239.45,239.55,12702.0,236.9092,237.1662,236.7312,236.8301,12702.0
2024-11-13 11:20:00,239.55,239.72,239.41,239.41,8953.0,236.8301,236.9982,236.6917,236.6917,8953.0
2024-11-13 11:30:00,239.39,239.72,239.24,239.68,10438.0,236.6719,236.9982,236.5236,236.9586,10438.0
2024-11-13 11:40:00,239.61,240.06,239.61,240.0,5788.0,236.8894,237.3343,236.8894,237.275,5788.0
2024-11-13 11:50:00,240.01,240.01,239.76,239.88,8029.0,237.2849,237.2849,237.0377,237.1563,8029.0
2024-11-13 12:00:00,239.92,240.17,239.75,239.88,11739.0,237.1959,237.443,237.0278,237.1563,11739.0
2024-11-13 12:10:00,239.91,239.99,239.77,239.84,5744.0,237.186,237.2651,237.0476,237.1168,5744.0
2024-11-13 12:20:00,239.86,239.95,239.78,239.87,5701.0,237.1366,237.2255,237.0575,237.1464,5701.0
2024-11-13 12:30:00,239.79,240.1,239.79,240.04,10102.0,237.0674,237.3738,237.0674,237.3145,10102.0
2024-11-13 12:40:00,240.05,240.05,239.56,239.61,5865.0,237.3244,237.3244,236.84,236.8894,5865.0
2024-11-13 12:50:00,239.6,239.66,239.48,239.56,3747.0,236.8795,236.9388,236.7609,236.84,3747.0
2024-11-13 13:00:00,239.64,239.88,239.57,239.58,6920.0,236.9191,237.1563,236.8499,236.8597,6920.0
2024-11-13 13:10:00,239.61,239.99,239.6,239.94,5941.0,236.8894,237.2651,236.8795,237.2157,5941.0
2024-11-13 13:20:00,239.94,240.11,239.92,239.98,11022.0,237.2157,237.3837,237.1959,237.2552,11022.0
2024-11-13 13:30:00,240.02,240.14,239.94,240.13,12039.0,237.2947,237.4134,237.2157,237.4035,12039.0
2024-11-13 13:40:00,240.23,240.32,240.17,240.23,9145.0,237.5024,237.5913,237.443,237.5024,9145.0
2024-11-13 13:50:00,240.24,240.3,240.0,240.06,11712.0,237.5122,237.5716,237.275,237.3343,11712.0
2024-11-13 14:00:00,240.01,240.31,239.84,240.24,11394.0,237.2849,237.5815,237.1168,237.5122,11394.0
2024-11-13 14:10:00,240.23,240.43,240.22,240.29,13246.0,237.5024,237.7001,237.4925,237.5617,13246.0
2024-11-13 14:20:00,240.3,240.66,240.3,240.59,14367.0,237.5716,237.9275,237.5716,237.8583,14367.0
2024-11-13 14:30:00,240.58,240.65,240.3,240.42,14224.0,237.8484,237.9176,237.5716,237.6902,14224.0
2024-11-13 14:40:00,240.43,240.55,240.32,240.39,27786.0,237.7001,237.8187,237.5913,237.6605,27786.0
2024-11-13 14:50:00,240.39,240.6,240.31,240.53,16863.0,237.6605,237.8682,237.5815,237.799,16863.0
2024-11-13 15:00:00,240.54,240.66,240.2,240.38,11104.0,237.8088,237.9275,237.4727,237.6507,11104.0
2024-11-13 15:10:00,240.37,240.67,240.36,240.67,7012.0,237.6408,237.9374,237.6309,237.9374,7012.0
2024-11-13 15:20:00,240.68,241.08,240.68,241.04,21059.0,237.9473,238.3427,237.9473,238.3032,21059.0
2024-11-13 15:30:00,241.03,241.12,240.9,241.05,11057.0,238.2933,238.3823,238.1648,238.3131,11057.0
2024-11-13 15:40:00,241.07,241.58,241.0,241.5,24453.0,238.3328,238.837,238.2636,238.7579,24453.0
2024-11-13 15:50:00,241.45,241.45,240.11,240.72,172830.0,238.7085,238.7085,237.3837,237.9868,172830.0
2024-11-14 09:30:00,241.03,241.99,240.96,241.65,16933.0,238.2933,239.2424,238.2241,238.9062,16933.0
2024-11-14 09:40:00,241.85,242.38,241.15,241.8,12231.0,239.104,239.6279,238.4119,239.0545,12231.0
2024-11-14 09:50:00,241.82,242.66,241.82,242.13,8689.0,239.0743,239.9048,239.0743,239.3808,8689.0
2024-11-14 10:00:00,242.02,242.39,241.99,242.31,5373.0,239.272,239.6378,239.2424,239.5587,5373.0
2024-11-14 10:10:00,242.31,243.19,241.95,243.07,24077.0,239.5587,240.4288,239.2028,240.3101,24077.0
2024-11-14 10:20:00,243.07,243.5,243.01,243.5,6984.0,240.3101,240.7352,240.2508,240.7352,6984.0
2024-11-14 10:30:00,243.09,243.99,243.05,243.76,7434.0,240.3299,241.2197,240.2903,240.9923,7434.0
2024-11-14 10:40:00,243.63,243.68,243.22,243.36,7226.0,240.8638,240.9132,240.4584,240.5968,7226.0
2024-11-14 10:50:00,243.43,243.47,243.21,243.34,3731.0,240.666,240.7056,240.4485,240.577,3731.0
2024-11-14 11:00:00,243.22,243.3,242.64,242.81,8727.0,240.4584,240.5375,239.885,240.0531,8727.0
2024-11-14 11:10:00,242.88,243.3,242.88,243.27,9610.0,240.1223,240.5375,240.1223,240.5078,9610.0
2024-11-14 11:20:00,243.3,243.37,242.77,243.21,60503.0,240.5375,240.6067,240.0135,240.4485,60503.0
2024-11-14 11:30:00,243.43,243.5,243.3,243.41,15670.0,240.666,240.7352,240.5375,240.6463,15670.0
2024-11-14 11:40:00,243.34,243.38,243.2,243.3,7186.0,240.577,240.6166,240.4386,240.5375,7186.0
2024-11-14 11:50:00,243.37,243.43,242.98,243.2,10143.0,240.6067,240.666,240.2211,240.4386,10143.0
2024-11-14 12:00:00,243.19,243.47,243.12,243.47,8563.0,240.4288,240.7056,240.3595,240.7056,8563.0
2024-11-14 12:10:00,243.39,243.51,243.28,243.4,9085.0,240.6265,240.7451,240.5177,240.6364,9085.0
2024-11-14 12:20:00,243.52,243.87,243.42,243.72,11702.0,240.755,241.101,240.6561,240.9527,11702.0
2024-11-14 12:30:00,243.7,243.78,243.39,243.59,8336.0,240.933,241.0121,240.6265,240.8242,8336.0
2024-11-14 12:40:00,243.59,243.69,243.32,243.65,14220.0,240.8242,240.9231,240.5573,240.8835,14220.0
2024-11-14 12:50:00,243.56,243.91,243.46,243.91,4432.0,240.7946,241.1406,240.6957,241.1406,4432.0
2024-11-14 13:00:00,243.84,244.31,243.83,244.14,9435.0,241.0714,241.536,241.0615,241.368,9435.0
2024-11-14 13:10:00,244.16,244.18,243.64,243.66,4664.0,241.3877,241.4075,240.8736,240.8934,4664.0
2024-11-14 13:20:00,243.6,243.66,243.37,243.58,12140.0,240.8341,240.8934,240.6067,240.8143,12140.0
2024-11-14 13:30:00,243.6,243.64,243.46,243.48,4496.0,240.8341,240.8736,240.6957,240.7155,4496.0
2024-11-14 13:40:00,243.49,243.68,243.45,243.49,4845.0,240.7253,240.9132,240.6858,240.7253,4845.0
2024-11-14 13:50:00,243.46,243.5,243.29,243.37,7971.0,240.6957,240.7352,240.5276,240.6067,7971.0
2024-11-14 14:00:00,243.42,243.88,243.42,243.72,6632.0,240.6561,241.1109,240.6561,240.9527,6632.0
2024-11-14 14:10:00,243.76,243.91,243.5,243.59,2590.0,240.9923,241.1406,240.7352,240.8242,2590.0
2024-11-14 14:20:00,243.58,244.01,243.39,243.94,4392.0,240.8143,241.2394,240.6265,241.1702,4392.0
2024-11-14 14:30:00,244.0,244.24,243.92,243.92,5765.0,241.2296,241.4668,241.1505,241.1505,5765.0
2024-11-14 14:40:00,243.88,244.03,243.78,243.95,3771.0,241.1109,241.2592,241.0121,241.1801,3771.0
2024-11-14 14:50:00,243.95,244.18,243.95,244.07,5359.0,241.1801,241.4075,241.1801,241.2988,5359.0
2024-11-14 15:00:00,244.03,244.03,243.39,243.43,10483.0,241.2592,241.2592,240.6265,240.666,10483.0
2024-11-14 15:10:00,243.43,243.69,243.04,243.67,19989.0,240.666,240.9231,240.2805,240.9033,19989.0
2024-11-14 15:20:00,243.53,243.87,243.49,243.69,6856.0,240.7649,241.101,240.7253,240.9231,6856.0
2024-11-14 15:30:00,243.69,243.83,242.81,242.9,26197.0,240.9231,241.0615,240.0531,240.142,26197.0
2024-11-14 15:40:00,243.04,243.1,242.25,242.33,26187.0,240.2805,240.3398,239.4994,239.5785,26187.0
2024-11-14 15:50:00,242.34,242.57,241.7,241.99,96686.0,239.5884,239.8158,238.9557,239.2424,96686.0
2024-11-15 09:30:00,241.39,242.25,240.33,240.64,41652.0,238.6492,239.4994,237.6012,237.9077,41652.0
2024-11-15 09:40:00,240.82,241.16,239.37,239.89,23362.0,238.0857,238.4218,236.6521,237.1662,23362.0
2024-11-15 09:50:00,239.84,239.88,239.06,239.18,13353.0,237.1168,237.1563,236.3456,236.4643,13353.0
2024-11-15 10:00:00,239.0,239.03,237.71,238.08,14607.0,236.2863,236.316,235.011,235.3768,14607.0
2024-11-15 10:10:00,238.14,238.38,237.58,238.28,13354.0,235.4361,235.6734,234.8824,235.5745,13354.0
2024-11-15 10:20:00,238.31,239.27,238.14,239.19,14580.0,235.6042,236.5533,235.4361,236.4742,14580.0
2024-11-15 10:30:00,238.98,239.41,238.88,239.16,13222.0,236.2666,236.6917,236.1677,236.4445,13222.0
2024-11-15 10:40:00,239.03,239.99,238.77,239.96,9730.0,236.316,237.2651,236.0589,237.2354,9730.0
2024-11-15 10:50:00,239.99,240.11,238.14,238.14,10382.0,237.2651,237.3837,235.4361,235.4361,10382.0
2024-11-15 11:00:00,237.89,238.7,237.09,238.19,32287.0,235.1889,235.9897,234.398,235.4855,32287.0
2024-11-15 11:10:00,238.2,238.64,237.51,238.54,5512.0,235.4954,235.9304,234.8132,235.8315,5512.0
2024-11-15 11:20:00,238.4,238.55,238.12,238.28,4977.0,235.6931,235.8414,235.4163,235.5745,4977.0
2024-11-15 11:30:00,238.28,238.58,237.99,238.02,14972.0,235.5745,235.8711,235.2878,235.3175,14972.0
2024-11-15 11:40:00,238.02,238.85,238.01,238.68,12210.0,235.3175,236.138,235.3076,235.97,12210.0
2024-11-15 11:50:00,238.71,238.88,238.53,238.61,6700.0,235.9996,236.1677,235.8217,235.9008,6700.0
2024-11-15 12:00:00,238.58,239.21,238.58,238.66,8178.0,235.8711,236.4939,235.8711,235.9502,8178.0
2024-11-15 12:10:00,238.64,238.64,238.24,238.37,4804.0,235.9304,235.9304,235.535,235.6635,4804.0
2024-11-15 12:20:00,238.22,238.45,237.95,238.43,9543.0,235.5152,235.7426,235.2482,235.7228,9543.0
2024-11-15 12:30:00,238.42,238.89,238.38,238.56,4174.0,235.7129,236.1776,235.6734,235.8513,4174.0
2024-11-15 12:40:00,238.56,239.11,238.32,239.01,8457.0,235.8513,236.3951,235.614,236.2962,8457.0
2024-11-15 12:50:00,239.02,239.2,238.8,239.16,6559.0,236.3061,236.4841,236.0886,236.4445,6559.0
2024-11-15 13:00:00,239.24,239.33,238.89,239.14,5139.0,236.5236,236.6126,236.1776,236.4247,5139.0
2024-11-15 13:10:00,239.18,239.31,238.96,239.16,8399.0,236.4643,236.5928,236.2468,236.4445,8399.0
2024-11-15 13:20:00,239.16,239.35,239.04,239.31,6485.0,236.4445,236.6324,236.3259,236.5928,6485.0
2024-11-15 13:30:00,239.21,239.28,238.65,238.71,9839.0,236.4939,236.5631,235.9403,235.9996,9839.0
2024-11-15 13:40:00,238.7,238.95,238.58,238.71,14047.0,235.9897,236.2369,235.8711,235.9996,14047.0
2024-11-15 13:50:00,238.63,238.82,238.34,238.58,9914.0,235.9205,236.1084,235.6338,235.8711,9914.0
2024-11-15 14:00:00,238.73,238.82,238.17,238.17,7033.0,236.0194,236.1084,235.4658,235.4658,7033.0
2024-11-15 14:10:00,238.21,238.6,238.2,238.52,7000.0,235.5053,235.8909,235.4954,235.8118,7000.0
2024-11-15 14:20:00,238.47,238.47,238.15,238.19,5355.0,235.7623,235.7623,235.446,235.4855,5355.0
2024-11-15 14:30:00,238.17,238.39,238.04,238.14,9583.0,235.4658,235.6833,235.3372,235.4361,9583.0
2024-11-15 14:40:00,237.96,238.12,237.87,238.0,6150.0,235.2581,235.4163,235.1692,235.2977,6150.0
2024-11-15 14:50:00,237.99,238.07,237.93,237.96,3219.0,235.2878,235.3669,235.2285,235.2581,3219.0
2024-11-15 15:00:00,237.93,237.99,236.98,237.14,22257.0,235.2285,235.2878,234.2893,234.4474,22257.0
2024-11-15 15:10:00,237.1,237.51,236.87,237.22,19706.0,234.4079,234.8132,234.1805,234.5265,19706.0
2024-11-15 15:20:00,237.25,237.32,236.47,236.47,21024.0,234.5562,234.6254,233.7851,233.7851,21024.0
2024-11-15 15:30:00,236.46,236.84,236.41,236.53,29733.0,233.7752,234.1509,233.7257,233.8444,29733.0
2024-11-15 15:40:00,236.59,236.93,236.34,236.87,43111.0,233.9037,234.2398,233.6565,234.1805,43111.0
2024-11-15 15:50:00,236.8,237.65,236.54,237.6,184513.0,234.1113,234.9517,233.8543,234.9022,184513.0
2024-11-18 09:30:00,236.86,237.9,236.67,237.84,21631.0,234.1706,235.1988,233.9828,235.1395,21631.0
2024-11-18 09:40:00,237.62,237.78,236.66,237.45,8004.0,234.922,235.0802,233.9729,234.7539,8004.0
2024-11-18 09:50:00,237.24,237.53,236.34,236.48,5551.0,234.5463,234.833,233.6565,233.7949,5551.0
2024-11-18 10:00:00,236.43,236.59,236.25,236.35,6045.0,233.7455,233.9037,233.5676,233.6664,6045.0
2024-11-18 10:10:00,236.32,237.48,236.17,236.26,15153.0,233.6368,234.7836,233.4885,233.5774,15153.0
2024-11-18 10:20:00,236.29,236.55,236.23,236.49,9409.0,233.6071,233.8641,233.5478,233.8048,9409.0
2024-11-18 10:30:00,236.4,237.0,236.3,237.0,6694.0,233.7158,234.309,233.617,234.309,6694.0
2024-11-18 10:40:00,237.01,237.9,237.01,237.84,8972.0,234.3189,235.1988,234.3189,235.1395,8972.0
2024-11-18 10:50:00,237.7,237.99,237.59,237.62,9078.0,235.0011,235.2878,234.8923,234.922,9078.0
2024-11-18 11:00:00,237.71,238.07,237.54,238.05,7116.0,235.011,235.3669,234.8429,235.3471,7116.0
2024-11-18 11:10:00,237.99,238.34,237.73,237.81,11374.0,235.2878,235.6338,235.0307,235.1098,11374.0
2024-11-18 11:20:00,237.79,238.03,237.3,237.3,7592.0,235.0901,235.3273,234.6056,234.6056,7592.0
2024-11-18 11:30:00,237.28,237.44,237.0,237.02,11764.0,234.5859,234.744,234.309,234.3288,11764.0
2024-11-18 11:40:00,237.14,237.44,236.92,237.05,13569.0,234.4474,234.744,234.2299,234.3585,13569.0
2024-11-18 11:50:00,237.13,237.2,236.51,236.99,17719.0,234.4376,234.5068,233.8246,234.2991,17719.0
2024-11-18 12:00:00,236.99,237.22,236.81,237.0,7725.0,234.2991,234.5265,234.1212,234.309,7725.0
2024-11-18 12:10:00,236.88,236.92,236.46,236.56,9574.0,234.1904,234.2299,233.7752,233.874,9574.0
2024-11-18 12:20:00,236.56,237.26,236.49,237.21,9780.0,233.874,234.5661,233.8048,234.5167,9780.0
2024-11-18 12:30:00,237.21,237.77,237.17,237.75,13603.0,234.5167,235.0703,234.4771,235.0505,13603.0
2024-11-18 12:40:00,237.78,237.91,237.67,237.78,6688.0,235.0802,235.2087,234.9714,235.0802,6688.0
2024-11-18 12:50:00,237.87,238.13,237.69,237.97,10316.0,235.1692,235.4262,234.9912,235.268,10316.0
2024-11-18 13:00:00,237.97,238.05,237.63,237.97,12923.0,235.268,235.3471,234.9319,235.268,12923.0
2024-11-18 13:10:00,237.88,238.4,237.67,238.36,7017.0,235.179,235.6931,234.9714,235.6536,7017.0
2024-11-18 13:20:00,238.25,238.36,237.75,237.98,8495.0,235.5448,235.6536,235.0505,235.2779,8495.0
2024-11-18 13:30:00,237.9,238.07,237.72,237.83,9475.0,235.1988,235.3669,235.0209,235.1296,9475.0
2024-11-18 13:40:00,237.73,237.81,237.18,237.25,9151.0,235.0307,235.1098,234.487,234.5562,9151.0
2024-11-18 13:50:00,237.33,237.61,237.2,237.44,8907.0,234.6353,234.9121,234.5068,234.744,8907.0
2024-11-18 14:00:00,237.44,237.92,237.31,237.91,9105.0,234.744,235.2186,234.6155,235.2087,9105.0
2024-11-18 14:10:00,237.93,237.94,237.72,237.88,13602.0,235.2285,235.2384,235.0209,235.179,13602.0
2024-11-18 14:20:00,237.95,238.09,237.64,237.72,9079.0,235.2482,235.3867,234.9418,235.0209,9079.0
2024-11-18 14:30:00,237.72,238.1,237.64,238.09,7321.0,235.0209,235.3965,234.9418,235.3867,7321.0
2024-11-18 14:40:00,238.09,238.1,237.93,237.99,9575.0,235.3867,235.3965,235.2285,235.2878,9575.0
2024-11-18 14:50:00,238.01,238.17,237.92,238.01,6346.0,235.3076,235.4658,235.2186,235.3076,6346.0
2024-11-18 15:00:00,238.06,238.2,237.97,238.01,10627.0,235.357,235.4954,235.268,235.3076,10627.0
2024-11-18 15:10:00,237.93,238.18,237.75,237.78,9811.0,235.2285,235.4756,235.0505,235.0802,9811.0
2024-11-18 15:20:00,237.72,237.83,237.51,237.76,9304.0,235.0209,235.1296,234.8132,235.0604,9304.0
2024-11-18 15:30:00,237.76,237.96,237.61,237.65,15181.0,235.0604,235.2581,234.9121,234.9517,15181.0
2024-11-18 15:40:00,237.61,238.05,237.59,237.93,21127.0,234.9121,235.3471,234.8923,235.2285,21127.0
2024-11-18 15:50:00,237.87,238.17,237.5,238.06,80584.0,235.1692,235.4658,234.8034,235.357,80584.0
2024-11-19 09:30:00,237.59,238.33,236.68,238.14,21537.0,234.8923,235.6239,233.9927,235.4361,21537.0
2024-11-19 09:40:00,237.81,238.14,237.39,237.64,21359.0,235.1098,235.4361,234.6946,234.9418,21359.0
2024-11-19 09:50:00,237.62,238.84,237.61,238.53,17934.0,234.922,236.1281,234.9121,235.8217,17934.0
2024-11-19 10:00:00,238.63,239.25,237.99,239.22,12620.0,235.9205,236.5335,235.2878,236.5038,12620.0
2024-11-19 10:10:00,238.95,239.09,238.58,238.87,16768.0,236.2369,236.3753,235.8711,236.1578,16768.0
2024-11-19 10:20:00,238.8,239.16,238.61,238.72,34866.0,236.0886,236.4445,235.9008,236.0095,34866.0
2024-11-19 10:30:00,238.66,238.9,238.16,238.9,20804.0,235.9502,236.1875,235.4559,236.1875,20804.0
2024-11-19 10:40:00,238.9,238.98,238.55,238.56,5119.0,236.1875,236.2666,235.8414,235.8513,5119.0
2024-11-19 10:50:00,238.56,238.76,238.33,238.75,7833.0,235.8513,236.0491,235.6239,236.0392,7833.0
2024-11-19 11:00:00,238.66,239.26,238.51,239.24,17973.0,235.9502,236.5434,235.8019,236.5236,17973.0
2024-11-19 11:10:00,239.19,239.27,238.82,239.12,5473.0,236.4742,236.5533,236.1084,236.405,5473.0
2024-11-19 11:20:00,239.12,239.48,239.04,239.48,6400.0,236.405,236.7609,236.3259,236.7609,6400.0
2024-11-19 11:30:00,239.52,239.64,239.26,239.31,8629.0,236.8004,236.9191,236.5434,236.5928,8629.0
2024-11-19 11:40:00,239.33,239.77,239.33,239.62,5996.0,236.6126,237.0476,236.6126,236.8993,5996.0
2024-11-19 11:50:00,239.63,240.1,239.62,240.09,7738.0,236.9092,237.3738,236.8993,237.364,7738.0
2024-11-19 12:00:00,240.13,240.23,239.94,240.23,7051.0,237.4035,237.5024,237.2157,237.5024,7051.0
2024-11-19 12:10:00,240.23,240.33,240.1,240.32,4685.0,237.5024,237.6012,237.3738,237.5913,4685.0
2024-11-19 12:20:00,240.31,240.6,240.1,240.23,11705.0,237.5815,237.8682,237.3738,237.5024,11705.0
2024-11-19 12:30:00,240.37,240.73,240.19,240.64,10307.0,237.6408,237.9967,237.4628,237.9077,10307.0
2024-11-19 12:40:00,240.56,240.66,240.25,240.37,5231.0,237.8286,237.9275,237.5221,237.6408,5231.0
2024-11-19 12:50:00,240.3,240.49,240.27,240.39,5127.0,237.5716,237.7594,237.5419,237.6605,5127.0
2024-11-19 13:00:00,240.39,240.39,240.05,240.15,6304.0,237.6605,237.6605,237.3244,237.4233,6304.0
2024-11-19 13:10:00,240.17,240.28,240.09,240.16,7712.0,237.443,237.5518,237.364,237.4332,7712.0
2024-11-19 13:20:00,240.16,240.28,240.03,240.17,5050.0,237.4332,237.5518,237.3046,237.443,5050.0
2024-11-19 13:30:00,240.23,240.45,240.12,240.38,8284.0,237.5024,237.7199,237.3936,237.6507,8284.0
2024-11-19 13:40:00,240.37,240.62,240.3,240.59,4239.0,237.6408,237.8879,237.5716,237.8583,4239.0
2024-11-19 13:50:00,240.66,240.84,240.66,240.84,5686.0,237.9275,238.1054,237.9275,238.1054,5686.0
2024-11-19 14:00:00,240.75,240.86,240.55,240.86,9588.0,238.0165,238.1252,237.8187,238.1252,9588.0
2024-11-19 14:10:00,240.95,241.06,240.82,240.9,6912.0,238.2142,238.3229,238.0857,238.1648,6912.0
2024-11-19 14:20:00,240.89,241.22,240.89,241.06,11368.0,238.1549,238.4811,238.1549,238.3229,11368.0
2024-11-19 14:30:00,241.01,241.01,240.3,240.31,6642.0,238.2735,238.2735,237.5716,237.5815,6642.0
2024-11-19 14:40:00,240.34,240.61,240.34,240.42,5409.0,237.6111,237.878,237.6111,237.6902,5409.0
2024-11-19 14:50:00,240.42,240.57,240.34,240.45,13319.0,237.6902,237.8385,237.6111,237.7199,13319.0
2024-11-19 15:00:00,240.45,240.45,239.96,240.03,19582.0,237.7199,237.7199,237.2354,237.3046,19582.0
2024-11-19 15:10:00,240.06,240.26,240.06,240.26,11269.0,237.3343,237.532,237.3343,237.532,11269.0
2024-11-19 15:20:00,240.26,240.3,240.16,240.23,6235.0,237.532,237.5716,237.4332,237.5024,6235.0
2024-11-19 15:30:00,240.27,240.34,240.16,240.34,12472.0,237.5419,237.6111,237.4332,237.6111,12472.0
2024-11-19 15:40:00,240.35,240.36,239.75,239.81,34850.0,237.621,237.6309,237.0278,237.0871,34850.0
2024-11-19 15:50:00,239.75,240.57,239.5,240.48,106089.0,237.0278,237.8385,236.7806,237.7495,106089.0
2024-11-20 09:30:00,241.0,241.0,238.66,239.5,16041.0,238.2636,238.2636,235.9502,236.7806,16041.0
2024-11-20 09:40:00,239.66,240.12,238.87,239.77,9414.0,236.9388,237.3936,236.1578,237.0476,9414.0
2024-11-20 09:50:00,240.2,240.2,239.34,239.83,5027.0,237.4727,237.4727,236.6225,237.1069,5027.0
2024-11-20 10:00:00,239.85,239.85,238.76,238.96,10317.0,237.1267,237.1267,236.0491,236.2468,10317.0
2024-11-20 10:10:00,239.11,239.44,239.01,239.14,7428.0,236.3951,236.7213,236.2962,236.4247,7428.0
2024-11-20 10:20:00,239.0,239.92,238.9,239.71,5815.0,236.2863,237.1959,236.1875,236.9883,5815.0
2024-11-20 10:30:00,239.84,240.63,239.84,240.3,9702.0,237.1168,237.8978,237.1168,237.5716,9702.0
2024-11-20 10:40:00,240.3,240.3,239.58,239.59,5821.0,237.5716,237.5716,236.8597,236.8696,5821.0
2024-11-20 10:50:00,239.67,239.72,239.01,239.01,5552.0,236.9487,236.9982,236.2962,236.2962,5552.0
2024-11-20 11:00:00,238.84,239.04,238.7,238.9,7685.0,236.1281,236.3259,235.9897,236.1875,7685.0
2024-11-20 11:10:00,238.9,239.03,238.56,238.73,9269.0,236.1875,236.316,235.8513,236.0194,9269.0
2024-11-20 11:20:00,238.73,239.16,238.72,238.75,4784.0,236.0194,236.4445,236.0095,236.0392,4784.0
2024-11-20 11:30:00,238.98,238.98,238.25,238.25,12785.0,236.2666,236.2666,235.5448,235.5448,12785.0
2024-11-20 11:40:00,238.25,239.04,238.08,238.75,50180.0,235.5448,236.3259,235.3768,236.0392,50180.0
2024-11-20 11:50:00,238.87,239.09,238.54,238.54,12296.0,236.1578,236.3753,235.8315,235.8315,12296.0
2024-11-20 12:00:00,238.8,238.81,238.61,238.66,4146.0,236.0886,236.0985,235.9008,235.9502,4146.0
2024-11-20 12:10:00,238.64,238.98,238.52,238.92,11207.0,235.9304,236.2666,235.8118,236.2072,11207.0
2024-11-20 12:20:00,238.92,238.92,238.8,238.91,4060.0,236.2072,236.2072,236.0886,236.1973,4060.0
2024-11-20 12:30:00,238.91,238.97,238.73,238.75,10895.0,236.1973,236.2567,236.0194,236.0392,10895.0
2024-11-20 12:40:00,238.84,239.22,238.77,239.22,5823.0,236.1281,236.5038,236.0589,236.5038,5823.0
2024-11-20 12:50:00,239.19,239.23,238.61,238.65,15297.0,236.4742,236.5137,235.9008,235.9403,15297.0
2024-11-20 13:00:00,238.67,238.74,238.48,238.58,6493.0,235.9601,236.0293,235.7722,235.8711,6493.0
2024-11-20 13:10:00,238.59,238.72,238.54,238.6,7812.0,235.881,236.0095,235.8315,235.8909,7812.0
2024-11-20 13:20:00,238.5,238.52,238.32,238.41,5638.0,235.792,235.8118,235.614,235.703,5638.0
2024-11-20 13:30:00,238.5,238.53,238.3,238.3,7117.0,235.792,235.8217,235.5943,235.5943,7117.0
2024-11-20 13:40:00,238.33,238.53,238.24,238.37,5919.0,235.6239,235.8217,235.535,235.6635,5919.0
2024-11-20 13:50:00,238.32,238.79,238.29,238.73,14767.0,235.614,236.0787,235.5844,236.0194,14767.0
2024-11-20 14:00:00,238.73,238.84,238.5,238.53,5373.0,236.0194,236.1281,235.792,235.8217,5373.0
2024-11-20 14:10:00,238.55,238.86,238.5,238.55,27135.0,235.8414,236.1479,235.792,235.8414,27135.0
2024-11-20 14:20:00,238.42,239.13,238.42,239.12,19112.0,235.7129,236.4149,235.7129,236.405,19112.0
2024-11-20 14:30:00,239.11,239.17,238.83,238.94,5782.0,236.3951,236.4544,236.1183,236.227,5782.0
2024-11-20 14:40:00,238.94,239.12,238.87,239.03,15178.0,236.227,236.405,236.1578,236.316,15178.0
2024-11-20 14:50:00,239.04,239.4,239.03,239.12,8711.0,236.3259,236.6818,236.316,236.405,8711.0
2024-11-20 15:00:00,239.19,239.21,239.05,239.17,8455.0,236.4742,236.4939,236.3358,236.4544,8455.0
2024-11-20 15:10:00,239.15,239.25,238.97,238.97,10733.0,236.4346,236.5335,236.2567,236.2567,10733.0
2024-11-20 15:20:00,239.09,239.16,238.8,238.83,16661.0,236.3753,236.4445,236.0886,236.1183,16661.0
2024-11-20 15:30:00,238.86,239.32,238.78,239.26,52033.0,236.1479,236.6027,236.0688,236.5434,52033.0
2024-11-20 15:40:00,239.2,239.43,238.98,239.43,23121.0,236.4841,236.7114,236.2666,236.7114,23121.0
2024-11-20 15:50:00,239.47,239.93,239.35,239.75,130328.0,236.751,237.2058,236.6324,237.0278,130328.0
2024-11-21 09:30:00,240.36,240.36,239.04,239.49,15604.0,237.6309,237.6309,236.3259,236.7708,15604.0
2024-11-21 09:40:00,239.74,239.74,238.72,238.95,9906.0,237.0179,237.0179,236.0095,236.2369,9906.0
2024-11-21 09:50:00,239.5,239.68,238.47,238.61,16159.0,236.7806,236.9586,235.7623,235.9008,16159.0
2024-11-21 10:00:00,238.61,239.73,238.61,239.3,22866.0,235.9008,237.008,235.9008,236.5829,22866.0
2024-11-21 10:10:00,239.67,239.81,238.88,238.9,7036.0,236.9487,237.0871,236.1677,236.1875,7036.0
2024-11-21 10:20:00,238.87,239.41,238.7,239.21,13919.0,236.1578,236.6917,235.9897,236.4939,13919.0
2024-11-21 10:30:00,239.37,239.99,239.21,239.75,16649.0,236.6521,237.2651,236.4939,237.0278,16649.0
2024-11-21 10:40:00,239.69,240.4,239.61,239.95,5327.0,236.9685,237.6704,236.8894,237.2255,5327.0
2024-11-21 10:50:00,240.05,240.4,239.79,240.25,9916.0,237.3244,237.6704,237.0674,237.5221,9916.0
2024-11-21 11:00:00,240.01,240.09,239.83,239.83,4368.0,237.2849,237.364,237.1069,237.1069,4368.0
2024-11-21 11:10:00,239.84,240.01,239.72,239.87,23831.0,237.1168,237.2849,236.9982,237.1464,23831.0
2024-11-21 11:20:00,239.91,239.92,239.24,239.32,13703.0,237.186,237.1959,236.5236,236.6027,13703.0
2024-11-21 11:30:00,239.41,239.62,239.28,239.34,6383.0,236.6917,236.8993,236.5631,236.6225,6383.0
2024-11-21 11:40:00,239.34,239.34,238.99,239.18,4115.0,236.6225,236.6225,236.2764,236.4643,4115.0
2024-11-21 11:50:00,239.2,239.33,239.04,239.27,4862.0,236.4841,236.6126,236.3259,236.5533,4862.0
2024-11-21 12:00:00,239.26,239.53,239.19,239.45,5986.0,236.5434,236.8103,236.4742,236.7312,5986.0
2024-11-21 12:10:00,239.39,239.72,239.39,239.65,3376.0,236.6719,236.9982,236.6719,236.9289,3376.0
2024-11-21 12:20:00,239.7,239.91,239.57,239.68,13822.0,236.9784,237.186,236.8499,236.9586,13822.0
2024-11-21 12:30:00,239.74,240.07,239.67,240.02,24181.0,237.0179,237.3442,236.9487,237.2947,24181.0
2024-11-21 12:40:00,240.02,240.36,239.95,240.36,15378.0,237.2947,237.6309,237.2255,237.6309,15378.0
2024-11-21 12:50:00,240.24,240.4,240.09,240.13,24739.0,237.5122,237.6704,237.364,237.4035,24739.0
2024-11-21 13:00:00,240.16,240.24,239.79,240.05,35895.0,237.4332,237.5122,237.0674,237.3244,35895.0
2024-11-21 13:10:00,240.21,240.31,239.95,240.1,27285.0,237.4826,237.5815,237.2255,237.3738,27285.0
2024-11-21 13:20:00,240.06,240.51,240.06,240.51,7788.0,237.3343,237.7792,237.3343,237.7792,7788.0
2024-11-21 13:30:00,240.53,240.78,240.41,240.57,10212.0,237.799,238.0461,237.6803,237.8385,10212.0
2024-11-21 13:40:00,240.73,240.78,240.07,240.07,8249.0,237.9967,238.0461,237.3442,237.3442,8249.0
2024-11-21 13:50:00,240.16,240.35,240.16,240.31,9693.0,237.4332,237.621,237.4332,237.5815,9693.0
2024-11-21 14:00:00,240.37,240.53,240.15,240.25,9531.0,237.6408,237.799,237.4233,237.5221,9531.0
2024-11-21 14:10:00,240.25,240.26,239.95,239.97,15830.0,237.5221,237.532,237.2255,237.2453,15830.0
2024-11-21 14:20:00,240.02,240.02,239.67,239.81,17101.0,237.2947,237.2947,236.9487,237.0871,17101.0
2024-11-21 14:30:00,239.85,239.86,239.36,239.58,16109.0,237.1267,237.1366,236.6422,236.8597,16109.0
2024-11-21 14:40:00,239.69,239.85,239.54,239.69,7487.0,236.9685,237.1267,236.8202,236.9685,7487.0
2024-11-21 14:50:00,239.65,239.73,239.47,239.65,10201.0,236.9289,237.008,236.751,236.9289,10201.0
2024-11-21 15:00:00,239.52,239.73,239.47,239.49,7438.0,236.8004,237.008,236.751,236.7708,7438.0
2024-11-21 15:10:00,239.59,239.65,239.32,239.51,11355.0,236.8696,236.9289,236.6027,236.7905,11355.0
2024-11-21 15:20:00,239.51,240.48,239.42,240.17,22333.0,236.7905,237.7495,236.7016,237.443,22333.0
2024-11-21 15:30:00,240.06,240.48,239.88,240.09,14508.0,237.3343,237.7495,237.1563,237.364,14508.0
2024-11-21 15:40:00,240.1,240.5,240.09,240.36,23388.0,237.3738,237.7693,237.364,237.6309,23388.0
2024-11-21 15:50:00,240.5,241.36,240.37,240.86,75370.0,237.7693,238.6195,237.6408,238.1252,75370.0
2024-11-22 09:30:00,241.16,241.71,239.43,241.44,40513.0,238.4218,238.9656,236.7114,238.6986,40513.0
2024-11-22 09:40:00,241.19,241.81,241.03,241.7,46163.0,238.4515,239.0644,238.2933,238.9557,46163.0
2024-11-22 09:50:00,241.84,242.12,240.87,241.18,31388.0,239.0941,239.3709,238.1351,238.4416,31388.0
2024-11-22 10:00:00,241.0,241.13,240.33,240.6,12764.0,238.2636,238.3921,237.6012,237.8682,12764.0
2024-11-22 10:10:00,240.6,240.7,239.71,239.8,25383.0,237.8682,237.967,236.9883,237.0772,25383.0
2024-11-22 10:20:00,239.77,240.06,238.74,239.01,11536.0,237.0476,237.3343,236.0293,236.2962,11536.0
2024-11-22 10:30:00,239.05,239.99,238.66,238.66,13779.0,236.3358,237.2651,235.9502,235.9502,13779.0
2024-11-22 10:40:00,238.65,239.08,238.5,238.66,7974.0,235.9403,236.3654,235.792,235.9502,7974.0
2024-11-22 10:50:00,238.76,239.17,238.57,238.72,19348.0,236.0491,236.4544,235.8612,236.0095,19348.0
2024-11-22 11:00:00,238.68,238.87,238.58,238.75,5111.0,235.97,236.1578,235.8711,236.0392,5111.0
2024-11-22 11:10:00,238.76,238.98,238.66,238.68,12179.0,236.0491,236.2666,235.9502,235.97,12179.0
2024-11-22 11:20:00,238.64,238.95,238.6,238.86,18047.0,235.9304,236.2369,235.8909,236.1479,18047.0
2024-11-22 11:30:00,238.75,238.88,238.5,238.7,45814.0,236.0392,236.1677,235.792,235.9897,45814.0
2024-11-22 11:40:00,238.72,239.99,238.71,239.84,33082.0,236.0095,237.2651,235.9996,237.1168,33082.0
2024-11-22 11:50:00,239.88,240.47,239.73,240.29,12784.0,237.1563,237.7396,237.008,237.5617,12784.0
2024-11-22 12:00:00,240.31,240.32,239.9,239.9,11895.0,237.5815,237.5913,237.1761,237.1761,11895.0
2024-11-22 12:10:00,239.93,240.5,239.93,240.34,8679.0,237.2058,237.7693,237.2058,237.6111,8679.0
2024-11-22 12:20:00,240.27,240.44,240.03,240.1,9483.0,237.5419,237.71,237.3046,237.3738,9483.0
2024-11-22 12:30:00,240.11,240.2,240.01,240.07,4025.0,237.3837,237.4727,237.2849,237.3442,4025.0
2024-11-22 12:40:00,240.0,240.42,239.99,240.36,8118.0,237.275,237.6902,237.2651,237.6309,8118.0
2024-11-22 12:50:00,240.37,240.37,240.12,240.19,7281.0,237.6408,237.6408,237.3936,237.4628,7281.0
2024-11-22 13:00:00,240.21,240.28,240.0,240.09,5631.0,237.4826,237.5518,237.275,237.364,5631.0
2024-11-22 13:10:00,240.01,240.11,239.96,240.0,3847.0,237.2849,237.3837,237.2354,237.275,3847.0
2024-11-22 13:20:00,240.0,240.14,239.84,240.06,34710.0,237.275,237.4134,237.1168,237.3343,34710.0
2024-11-22 13:30:00,240.04,240.07,239.52,239.57,7967.0,237.3145,237.3442,236.8004,236.8499,7967.0
2024-11-22 13:40:00,239.53,239.7,239.49,239.6,8244.0,236.8103,236.9784,236.7708,236.8795,8244.0
2024-11-22 13:50:00,239.52,239.87,239.36,239.39,33058.0,236.8004,237.1464,236.6422,236.6719,33058.0
2024-11-22 14:00:00,239.55,239.68,239.35,239.35,13021.0,236.8301,236.9586,236.6324,236.6324,13021.0
2024-11-22 14:10:00,239.5,239.57,239.27,239.27,12065.0,236.7806,236.8499,236.5533,236.5533,12065.0
2024-11-22 14:20:00,239.35,239.69,239.32,239.63,11033.0,236.6324,236.9685,236.6027,236.9092,11033.0
2024-11-22 14:30:00,239.59,239.69,239.42,239.63,8706.0,236.8696,236.9685,236.7016,236.9092,8706.0
2024-11-22 14:40:00,239.58,239.7,239.55,239.65,10262.0,236.8597,236.9784,236.8301,236.9289,10262.0
2024-11-22 14:50:00,239.65,239.7,239.49,239.55,12488.0,236.9289,236.9784,236.7708,236.8301,12488.0
2024-11-22 15:00:00,239.62,239.62,239.24,239.5,11154.0,236.8993,236.8993,236.5236,236.7806,11154.0
2024-11-22 15:10:00,239.49,239.58,238.72,238.83,16172.0,236.7708,236.8597,236.0095,236.1183,16172.0
2024-11-22 15:20:00,238.91,238.92,238.5,238.56,19233.0,236.1973,236.2072,235.792,235.8513,19233.0
2024-11-22 15:30:00,238.56,238.94,238.5,238.79,29466.0,235.8513,236.227,235.792,236.0787,29466.0
2024-11-22 15:40:00,238.79,239.24,238.55,239.24,28860.0,236.0787,236.5236,235.8414,236.5236,28860.0
2024-11-22 15:50:00,239.3,239.89,239.29,239.74,132683.0,236.5829,237.1662,236.573,237.0179,132683.0
2024-11-25 09:30:00,241.57,242.52,240.58,241.59,25934.0,238.8271,239.7664,237.8484,238.8469,25934.0
2024-11-25 09:40:00,241.48,241.87,240.58,241.65,9653.0,238.7382,239.1237,237.8484,238.9062,9653.0
2024-11-25 09:50:00,241.65,242.01,240.99,240.99,10927.0,238.9062,239.2621,238.2537,238.2537,10927.0
2024-11-25 10:00:00,240.81,241.66,240.7,241.66,8871.0,238.0758,238.9161,237.967,238.9161,8871.0
2024-11-25 10:10:00,241.72,242.28,241.55,242.16,10834.0,238.9754,239.5291,238.8074,239.4104,10834.0
2024-11-25 10:20:00,242.16,242.53,241.87,242.5,21630.0,239.4104,239.7762,239.1237,239.7466,21630.0
2024-11-25 10:30:00,242.51,242.88,242.19,242.88,15944.0,239.7565,240.1223,239.4401,240.1223,15944.0
2024-11-25 10:40:00,242.79,243.37,242.76,243.21,22733.0,240.0333,240.6067,240.0036,240.4485,22733.0
2024-11-25 10:50:00,243.22,243.96,242.86,243.96,19433.0,240.4584,241.19,240.1025,241.19,19433.0
2024-11-25 11:00:00,243.96,244.12,243.8,243.92,21091.0,241.19,241.3482,241.0318,241.1505,21091.0
2024-11-25 11:10:00,243.92,244.23,243.71,243.97,22298.0,241.1505,241.4569,240.9428,241.1999,22298.0
2024-11-25 11:20:00,243.97,244.08,243.62,243.69,9789.0,241.1999,241.3086,240.8539,240.9231,9789.0
2024-11-25 11:30:00,243.56,243.84,243.35,243.64,11936.0,240.7946,241.0714,240.5869,240.8736,11936.0
2024-11-25 11:40:00,243.61,243.7,243.47,243.69,6114.0,240.844,240.933,240.7056,240.9231,6114.0
2024-11-25 11:50:00,243.59,243.82,243.46,243.7,7959.0,240.8242,241.0516,240.6957,240.933,7959.0
2024-11-25 12:00:00,243.7,244.43,243.69,244.4,5281.0,240.933,241.6547,240.9231,241.625,5281.0
2024-11-25 12:10:00,244.43,244.47,243.79,244.47,40243.0,241.6547,241.6942,241.0219,241.6942,40243.0
2024-11-25 12:20:00,244.49,244.6,243.73,243.9,17728.0,241.714,241.8227,240.9626,241.1307,17728.0
2024-11-25 12:30:00,243.78,243.8,242.97,243.16,17434.0,241.0121,241.0318,240.2112,240.3991,17434.0
2024-11-25 12:40:00,243.18,243.25,242.95,243.06,4611.0,240.4189,240.4881,240.1915,240.3002,4611.0
2024-11-25 12:50:00,242.98,243.17,242.8,242.92,6305.0,240.2211,240.409,240.0432,240.1618,6305.0
2024-11-25 13:00:00,242.92,243.38,242.76,243.13,3648.0,240.1618,240.6166,240.0036,240.3694,3648.0
2024-11-25 13:10:00,243.25,243.26,242.87,242.87,6308.0,240.4881,240.498,240.1124,240.1124,6308.0
2024-11-25 13:20:00,243.08,243.4,242.81,243.26,5087.0,240.32,240.6364,240.0531,240.498,5087.0
2024-11-25 13:30:00,243.11,243.42,243.09,243.21,4090.0,240.3497,240.6561,240.3299,240.4485,4090.0
2024-11-25 13:40:00,243.35,243.39,243.18,243.29,6362.0,240.5869,240.6265,240.4189,240.5276,6362.0
2024-11-25 13:50:00,243.36,243.63,243.34,243.45,7230.0,240.5968,240.8638,240.577,240.6858,7230.0
2024-11-25 14:00:00,243.45,243.54,243.2,243.33,19152.0,240.6858,240.7748,240.4386,240.5672,19152.0
2024-11-25 14:10:00,243.33,243.33,242.86,242.98,4109.0,240.5672,240.5672,240.1025,240.2211,4109.0
2024-11-25 14:20:00,243.11,243.21,242.67,242.68,6422.0,240.3497,240.4485,239.9147,239.9245,6422.0
2024-11-25 14:30:00,242.8,242.8,242.62,242.67,5212.0,240.0432,240.0432,239.8652,239.9147,5212.0
2024-11-25 14:40:00,242.58,242.8,242.57,242.69,5520.0,239.8257,240.0432,239.8158,239.9344,5520.0
2024-11-25 14:50:00,242.69,242.72,242.34,242.57,9826.0,239.9344,239.9641,239.5884,239.8158,9826.0
2024-11-25 15:00:00,242.6,242.68,242.44,242.63,5051.0,239.8455,239.9245,239.6873,239.8751,5051.0
2024-11-25 15:10:00,242.63,242.69,242.14,242.39,11301.0,239.8751,239.9344,239.3907,239.6378,11301.0
2024-11-25 15:20:00,242.38,242.48,242.09,242.14,9172.0,239.6279,239.7268,239.3412,239.3907,9172.0
2024-11-25 15:30:00,242.11,242.14,241.49,241.5,14011.0,239.361,239.3907,238.7481,238.7579,14011.0
2024-11-25 15:40:00,241.49,241.56,240.97,241.17,39041.0,238.7481,238.8173,238.234,238.4317,39041.0
2024-11-25 15:50:00,241.2,241.71,240.88,241.6,103319.0,238.4613,238.9656,238.145,238.8568,103319.0
2024-11-26 09:30:00,232.83,235.91,232.11,232.64,315527.0,230.1864,233.2314,229.4746,229.9985,315527.0
2024-11-26 09:40:00,232.67,233.79,231.18,231.37,98028.0,230.0282,231.1355,228.5551,228.743,98028.0
2024-11-26 09:50:00,231.4,232.91,230.43,232.02,76639.0,228.7726,230.2655,227.8136,229.3856,76639.0
2024-11-26 10:00:00,231.84,232.62,231.05,231.99,40061.0,229.2076,229.9788,228.4266,229.3559,40061.0
2024-11-26 10:10:00,231.98,232.25,230.24,230.33,57418.0,229.346,229.613,227.6258,227.7148,57418.0
2024-11-26 10:20:00,230.33,230.58,229.88,230.22,71748.0,227.7148,227.9619,227.2699,227.606,71748.0
2024-11-26 10:30:00,230.09,231.91,230.08,231.4,55327.0,227.4775,229.2768,227.4676,228.7726,55327.0
2024-11-26 10:40:00,231.55,231.55,230.67,231.34,53362.0,228.9209,228.9209,228.0509,228.7133,53362.0
2024-11-26 10:50:00,231.18,232.06,230.97,231.99,22661.0,228.5551,229.4251,228.3475,229.3559,22661.0
2024-11-26 11:00:00,231.96,232.6,231.62,232.26,35604.0,229.3263,229.959,228.9901,229.6229,35604.0
2024-11-26 11:10:00,232.26,232.35,231.88,232.05,21638.0,229.6229,229.7118,229.2472,229.4152,21638.0
2024-11-26 11:20:00,232.05,232.27,231.34,231.83,39790.0,229.4152,229.6327,228.7133,229.1977,39790.0
2024-11-26 11:30:00,231.98,233.25,231.83,232.95,24685.0,229.346,230.6016,229.1977,230.305,24685.0
2024-11-26 11:40:00,233.0,233.76,232.63,232.69,36598.0,230.3545,231.1058,229.9887,230.048,36598.0
2024-11-26 11:50:00,232.64,232.88,231.5,232.17,34515.0,229.9985,230.2358,228.8715,229.5339,34515.0
2024-11-26 12:00:00,232.09,232.56,231.92,232.3,17428.0,229.4548,229.9194,229.2867,229.6624,17428.0
2024-11-26 12:10:00,232.37,233.28,232.37,233.28,18372.0,229.7316,230.6313,229.7316,230.6313,18372.0
2024-11-26 12:20:00,233.39,233.63,232.65,232.95,27000.0,230.74,230.9773,230.0084,230.305,27000.0
2024-11-26 12:30:00,232.94,233.03,232.64,232.73,20889.0,230.2951,230.3841,229.9985,230.0875,20889.0
2024-11-26 12:40:00,232.73,232.84,232.22,232.34,18126.0,230.0875,230.1963,229.5833,229.7019,18126.0
2024-11-26 12:50:00,232.22,232.44,232.13,232.26,13574.0,229.5833,229.8008,229.4943,229.6229,13574.0
2024-11-26 13:00:00,232.37,232.83,232.36,232.8,6505.0,229.7316,230.1864,229.7217,230.1567,6505.0
2024-11-26 13:10:00,232.87,233.76,232.86,233.48,23681.0,230.2259,231.1058,230.216,230.829,23681.0
2024-11-26 13:20:00,233.41,233.86,233.0,233.28,13135.0,230.7598,231.2047,230.3545,230.6313,13135.0
2024-11-26 13:30:00,233.28,233.49,233.09,233.2,11240.0,230.6313,230.8389,230.4434,230.5522,11240.0
2024-11-26 13:40:00,233.2,233.5,232.81,233.5,8496.0,230.5522,230.8488,230.1666,230.8488,8496.0
2024-11-26 13:50:00,233.28,233.66,232.88,232.99,12638.0,230.6313,231.007,230.2358,230.3446,12638.0
2024-11-26 14:00:00,232.94,233.43,232.8,233.27,10272.0,230.2951,230.7796,230.1567,230.6214,10272.0
2024-11-26 14:10:00,233.33,233.39,232.97,233.12,12823.0,230.6807,230.74,230.3248,230.4731,12823.0
2024-11-26 14:20:00,233.22,233.27,232.65,233.27,27591.0,230.572,230.6214,230.0084,230.6214,27591.0
2024-11-26 14:30:00,233.31,233.41,232.64,232.95,65981.0,230.6609,230.7598,229.9985,230.305,65981.0
2024-11-26 14:40:00,232.95,233.19,232.87,232.98,6500.0,230.305,230.5423,230.2259,230.3347,6500.0
2024-11-26 14:50:00,232.97,233.25,232.89,232.98,15279.0,230.3248,230.6016,230.2457,230.3347,15279.0
2024-11-26 15:00:00,233.03,233.06,232.29,232.41,21073.0,230.3841,230.4138,229.6525,229.7712,21073.0
2024-11-26 15:10:00,232.31,232.93,232.29,232.87,21931.0,229.6723,230.2852,229.6525,230.2259,21931.0
2024-11-26 15:20:00,232.89,233.0,232.46,232.59,14920.0,230.2457,230.3545,229.8206,229.9491,14920.0
2024-11-26 15:30:00,232.71,233.76,232.55,233.54,18643.0,230.0677,231.1058,229.9096,230.8883,18643.0
2024-11-26 15:40:00,233.42,233.86,233.34,233.37,29489.0,230.7697,231.2047,230.6906,230.7203,29489.0
2024-11-26 15:50:00,233.48,234.19,233.15,233.64,204850.0,230.829,231.5309,230.5027,230.9872,204850.0
2024-11-27 09:30:00,234.25,235.15,233.8,234.92,30295.0,231.5903,232.48,231.1454,232.2527,30295.0
2024-11-27 09:40:00,234.81,235.01,234.25,235.01,14489.0,232.1439,232.3416,231.5903,232.3416,14489.0
2024-11-27 09:50:00,235.03,235.74,234.74,235.29,8841.0,232.3614,233.0633,232.0747,232.6185,8841.0
2024-11-27 10:00:00,235.49,236.4,235.08,235.14,11372.0,232.8162,233.7158,232.4108,232.4702,11372.0
2024-11-27 10:10:00,235.16,235.89,235.15,235.78,6581.0,232.4899,233.2116,232.48,233.1029,6581.0
2024-11-27 10:20:00,235.69,236.65,235.69,236.31,13610.0,233.0139,233.963,233.0139,233.6269,13610.0
2024-11-27 10:30:00,236.32,236.39,235.86,235.92,11914.0,233.6368,233.706,233.182,233.2413,11914.0
2024-11-27 10:40:00,235.99,236.17,235.5,235.81,6011.0,233.3105,233.4885,232.8261,233.1325,6011.0
2024-11-27 10:50:00,235.81,236.05,235.66,235.79,7556.0,233.1325,233.3698,232.9842,233.1128,7556.0
2024-11-27 11:00:00,235.85,236.71,235.77,236.55,5898.0,233.1721,234.0223,233.093,233.8641,5898.0
2024-11-27 11:10:00,236.5,236.79,236.33,236.44,7691.0,233.8147,234.1014,233.6466,233.7554,7691.0
2024-11-27 11:20:00,236.35,236.63,236.35,236.53,3495.0,233.6664,233.9432,233.6664,233.8444,3495.0
2024-11-27 11:30:00,236.54,236.75,235.9,236.75,9507.0,233.8543,234.0619,233.2215,234.0619,9507.0
2024-11-27 11:40:00,236.74,237.0,236.59,236.81,4862.0,234.052,234.309,233.9037,234.1212,4862.0
2024-11-27 11:50:00,236.77,236.95,236.61,236.85,3496.0,234.0816,234.2596,233.9235,234.1607,3496.0
2024-11-27 12:00:00,236.85,237.1,236.76,236.96,4176.0,234.1607,234.4079,234.0718,234.2695,4176.0
2024-11-27 12:10:00,236.93,237.04,236.76,236.84,3895.0,234.2398,234.3486,234.0718,234.1509,3895.0
2024-11-27 12:20:00,236.76,237.08,236.71,236.97,5817.0,234.0718,234.3881,234.0223,234.2794,5817.0
2024-11-27 12:30:00,236.96,237.02,236.52,236.65,4910.0,234.2695,234.3288,233.8345,233.963,4910.0
2024-11-27 12:40:00,236.65,236.75,236.47,236.59,6033.0,233.963,234.0619,233.7851,233.9037,6033.0
2024-11-27 12:50:00,236.52,236.73,236.51,236.58,5099.0,233.8345,234.0421,233.8246,233.8938,5099.0
2024-11-27 13:00:00,236.56,236.6,236.27,236.29,3782.0,233.874,233.9136,233.5873,233.6071,3782.0
2024-11-27 13:10:00,236.3,236.31,236.05,236.17,4089.0,233.617,233.6269,233.3698,233.4885,4089.0
2024-11-27 13:20:00,236.28,236.34,235.94,236.06,15493.0,233.5972,233.6565,233.2611,233.3797,15493.0
2024-11-27 13:30:00,236.0,236.18,235.81,235.87,2897.0,233.3204,233.4983,233.1325,233.1919,2897.0
2024-11-27 13:40:00,235.72,235.98,235.63,235.86,6760.0,233.0436,233.3006,232.9546,233.182,6760.0
2024-11-27 13:50:00,235.72,235.99,235.58,235.79,16388.0,233.0436,233.3105,232.9052,233.1128,16388.0
2024-11-27 14:00:00,235.78,235.99,235.73,235.87,33942.0,233.1029,233.3105,233.0535,233.1919,33942.0
2024-11-27 14:10:00,235.9,236.16,235.82,236.04,4497.0,233.2215,233.4786,233.1424,233.3599,4497.0
2024-11-27 14:20:00,235.97,236.11,235.92,235.99,7536.0,233.2907,233.4291,233.2413,233.3105,7536.0
2024-11-27 14:30:00,235.99,236.65,235.94,236.49,14786.0,233.3105,233.963,233.2611,233.8048,14786.0
2024-11-27 14:40:00,236.42,236.62,236.4,236.4,4410.0,233.7356,233.9333,233.7158,233.7158,4410.0
2024-11-27 14:50:00,236.48,236.48,236.21,236.32,16878.0,233.7949,233.7949,233.528,233.6368,16878.0
2024-11-27 15:00:00,236.33,236.33,235.9,235.94,8379.0,233.6466,233.6466,233.2215,233.2611,8379.0
2024-11-27 15:10:00,235.93,236.13,235.69,235.95,20690.0,233.2512,233.4489,233.0139,233.271,20690.0
2024-11-27 15:20:00,235.94,236.03,235.36,235.52,12393.0,233.2611,233.35,232.6877,232.8458,12393.0
2024-11-27 15:30:00,235.47,235.56,235.07,235.17,17960.0,232.7964,232.8854,232.4009,232.4998,17960.0
2024-11-27 15:40:00,235.14,235.38,235.1,235.22,12800.0,232.4702,232.7074,232.4306,232.5492,12800.0
2024-11-27 15:50:00,235.32,236.04,235.22,235.95,91899.0,232.6481,233.3599,232.5492,233.271,91899.0
2024-11-29 09:30:00,236.96,238.24,236.14,237.52,21838.0,234.2695,235.535,233.4588,234.8231,21838.0
2024-11-29 09:40:00,237.52,238.97,237.51,238.94,17631.0,234.8231,236.2567,234.8132,236.227,17631.0
2024-11-29 09:50:00,239.05,240.14,239.05,239.78,23109.0,236.3358,237.4134,236.3358,237.0575,23109.0
2024-11-29 10:00:00,239.79,240.71,239.78,239.93,23149.0,237.0674,237.9769,237.0575,237.2058,23149.0
2024-11-29 10:10:00,239.93,240.13,239.21,239.21,17658.0,237.2058,237.4035,236.4939,236.4939,17658.0
2024-11-29 10:20:00,239.46,239.98,239.25,239.7,7913.0,236.7411,237.2552,236.5335,236.9784,7913.0
2024-11-29 10:30:00,239.68,240.57,239.66,240.53,6763.0,236.9586,237.8385,236.9388,237.799,6763.0
2024-11-29 10:40:00,240.43,241.28,240.28,241.0,31251.0,237.7001,238.5404,237.5518,238.2636,31251.0
2024-11-29 10:50:00,240.96,241.18,240.82,240.97,13298.0,238.2241,238.4416,238.0857,238.234,13298.0
2024-11-29 11:00:00,240.95,240.95,240.31,240.5,29018.0,238.2142,238.2142,237.5815,237.7693,29018.0
2024-11-29 11:10:00,240.5,240.68,239.83,239.88,8847.0,237.7693,237.9473,237.1069,237.1563,8847.0
2024-11-29 11:20:00,239.9,240.39,239.87,240.28,10818.0,237.1761,237.6605,237.1464,237.5518,10818.0
2024-11-29 11:30:00,240.27,240.45,239.95,239.95,12073.0,237.5419,237.7199,237.2255,237.2255,12073.0
2024-11-29 11:40:00,240.0,240.41,240.0,240.01,12859.0,237.275,237.6803,237.275,237.2849,12859.0
2024-11-29 11:50:00,239.99,240.3,239.99,240.12,4582.0,237.2651,237.5716,237.2651,237.3936,4582.0
2024-11-29 12:00:00,240.16,240.77,240.12,240.56,7976.0,237.4332,238.0362,237.3936,237.8286,7976.0
2024-11-29 12:10:00,240.63,240.71,240.46,240.51,16570.0,237.8978,237.9769,237.7297,237.7792,16570.0
2024-11-29 12:20:00,240.55,240.59,240.07,240.23,7691.0,237.8187,237.8583,237.3442,237.5024,7691.0
2024-11-29 12:30:00,240.23,240.44,239.99,240.39,5950.0,237.5024,237.71,237.2651,237.6605,5950.0
2024-11-29 12:40:00,240.29,240.96,240.26,240.95,11975.0,237.5617,238.2241,237.532,238.2142,11975.0
2024-11-29 12:50:00,240.96,241.3,240.63,240.63,79701.0,238.2241,238.5602,237.8978,237.8978,79701.0
2024-12-02 09:30:00,241.45,241.45,238.12,238.23,15019.0,238.7085,238.7085,235.4163,235.5251,15019.0
2024-12-02 09:40:00,238.65,238.85,237.74,238.06,10255.0,235.9403,236.138,235.0406,235.357,10255.0
2024-12-02 09:50:00,237.8,238.74,237.8,238.26,4514.0,235.1,236.0293,235.1,235.5547,4514.0
2024-12-02 10:00:00,238.34,239.42,238.04,238.24,9926.0,235.6338,236.7016,235.3372,235.535,9926.0
2024-12-02 10:10:00,238.38,238.5,237.31,237.45,15377.0,235.6734,235.792,234.6155,234.7539,15377.0
2024-12-02 10:20:00,237.47,238.01,236.78,237.59,31031.0,234.7737,235.3076,234.0915,234.8923,31031.0
2024-12-02 10:30:00,237.63,238.03,237.33,238.03,8720.0,234.9319,235.3273,234.6353,235.3273,8720.0
2024-12-02 10:40:00,237.99,238.18,237.54,237.78,7110.0,235.2878,235.4756,234.8429,235.0802,7110.0
2024-12-02 10:50:00,237.53,237.6,237.16,237.2,4141.0,234.833,234.9022,234.4672,234.5068,4141.0
2024-12-02 11:00:00,237.42,237.42,236.68,236.86,8518.0,234.7243,234.7243,233.9927,234.1706,8518.0
2024-12-02 11:10:00,236.85,237.63,236.75,237.54,11293.0,234.1607,234.9319,234.0619,234.8429,11293.0
2024-12-02 11:20:00,237.47,237.72,237.39,237.49,2773.0,234.7737,235.0209,234.6946,234.7935,2773.0
2024-12-02 11:30:00,237.45,238.29,237.45,237.99,9688.0,234.7539,235.5844,234.7539,235.2878,9688.0
2024-12-02 11:40:00,238.02,238.11,237.55,237.55,9141.0,235.3175,235.4064,234.8528,234.8528,9141.0
2024-12-02 11:50:00,237.65,237.65,237.2,237.29,8321.0,234.9517,234.9517,234.5068,234.5957,8321.0
2024-12-02 12:00:00,237.23,237.46,237.13,237.39,11930.0,234.5364,234.7638,234.4376,234.6946,11930.0
2024-12-02 12:10:00,237.37,237.37,237.04,237.04,5358.0,234.6748,234.6748,234.3486,234.3486,5358.0
2024-12-02 12:20:00,237.05,237.18,236.7,237.0,10954.0,234.3585,234.487,234.0124,234.309,10954.0
2024-12-02 12:30:00,237.14,237.36,237.04,237.27,11943.0,234.4474,234.6649,234.3486,234.576,11943.0
2024-12-02 12:40:00,237.29,237.52,236.91,237.52,11143.0,234.5957,234.8231,234.2201,234.8231,11143.0
2024-12-02 12:50:00,237.32,237.4,236.96,236.96,4308.0,234.6254,234.7045,234.2695,234.2695,4308.0
2024-12-02 13:00:00,236.95,237.06,236.89,236.91,3364.0,234.2596,234.3684,234.2003,234.2201,3364.0
2024-12-02 13:10:00,236.96,237.02,236.81,236.93,5082.0,234.2695,234.3288,234.1212,234.2398,5082.0
2024-12-02 13:20:00,236.93,237.36,236.93,237.2,13306.0,234.2398,234.6649,234.2398,234.5068,13306.0
2024-12-02 13:30:00,237.2,237.57,237.08,237.17,19391.0,234.5068,234.8726,234.3881,234.4771,19391.0
2024-12-02 13:40:00,237.18,237.21,236.96,237.02,5567.0,234.487,234.5167,234.2695,234.3288,5567.0
2024-12-02 13:50:00,237.13,237.18,237.02,237.11,6913.0,234.4376,234.487,234.3288,234.4178,6913.0
2024-12-02 14:00:00,237.12,237.38,237.08,237.29,11932.0,234.4277,234.6847,234.3881,234.5957,11932.0
2024-12-02 14:10:00,237.19,237.23,236.92,236.92,6912.0,234.4969,234.5364,234.2299,234.2299,6912.0
2024-12-02 14:20:00,236.86,236.86,236.46,236.61,18815.0,234.1706,234.1706,233.7752,233.9235,18815.0
2024-12-02 14:30:00,236.63,236.75,236.37,236.65,12073.0,233.9432,234.0619,233.6862,233.963,12073.0
2024-12-02 14:40:00,236.74,237.2,236.4,237.2,36884.0,234.052,234.5068,233.7158,234.5068,36884.0
2024-12-02 14:50:00,237.14,237.32,236.84,236.96,21926.0,234.4474,234.6254,234.1509,234.2695,21926.0
2024-12-02 15:00:00,236.9,236.97,236.66,236.75,9962.0,234.2102,234.2794,233.9729,234.0619,9962.0
2024-12-02 15:10:00,236.76,237.2,236.71,237.17,15649.0,234.0718,234.5068,234.0223,234.4771,15649.0
2024-12-02 15:20:00,237.15,237.2,236.97,237.11,8871.0,234.4573,234.5068,234.2794,234.4178,8871.0
2024-12-02 15:30:00,237.03,237.9,237.02,237.65,29173.0,234.3387,235.1988,234.3288,234.9517,29173.0
2024-12-02 15:40:00,237.68,237.95,237.59,237.68,19219.0,234.9813,235.2482,234.8923,234.9813,19219.0
2024-12-02 15:50:00,237.75,237.96,237.45,237.68,79498.0,235.0505,235.2581,234.7539,234.9813,79498.0
2024-12-03 09:30:00,238.33,239.43,236.68,236.74,15882.0,235.6239,236.7114,233.9927,234.052,15882.0
2024-12-03 09:40:00,236.6,238.11,236.17,237.24,5620.0,233.9136,235.4064,233.4885,234.5463,5620.0
2024-12-03 09:50:00,237.22,237.63,236.85,237.3,3242.0,234.5265,234.9319,234.1607,234.6056,3242.0
2024-12-03 10:00:00,237.25,237.79,237.09,237.79,10576.0,234.5562,235.0901,234.398,235.0901,10576.0
2024-12-03 10:10:00,237.68,237.98,237.51,237.93,5923.0,234.9813,235.2779,234.8132,235.2285,5923.0
2024-12-03 10:20:00,237.88,238.12,237.58,237.93,3474.0,235.179,235.4163,234.8824,235.2285,3474.0
2024-12-03 10:30:00,238.13,238.13,237.05,237.05,13934.0,235.4262,235.4262,234.3585,234.3585,13934.0
2024-12-03 10:40:00,237.12,237.42,236.81,236.85,6246.0,234.4277,234.7243,234.1212,234.1607,6246.0
2024-12-03 10:50:00,236.91,237.1,236.7,236.7,7854.0,234.2201,234.4079,234.0124,234.0124,7854.0
2024-12-03 11:00:00,236.7,236.86,236.26,236.26,4863.0,234.0124,234.1706,233.5774,233.5774,4863.0
2024-12-03 11:10:00,236.26,236.48,236.19,236.27,7736.0,233.5774,233.7949,233.5082,233.5873,7736.0
2024-12-03 11:20:00,236.27,236.62,236.17,236.56,13222.0,233.5873,233.9333,233.4885,233.874,13222.0
2024-12-03 11:30:00,236.87,236.98,236.69,236.82,3551.0,234.1805,234.2893,234.0026,234.1311,3551.0
2024-12-03 11:40:00,236.82,237.68,236.77,237.48,7290.0,234.1311,234.9813,234.0816,234.7836,7290.0
2024-12-03 11:50:00,237.51,237.79,237.35,237.62,5929.0,234.8132,235.0901,234.6551,234.922,5929.0
2024-12-03 12:00:00,237.62,237.79,237.53,237.79,5359.0,234.922,235.0901,234.833,235.0901,5359.0
2024-12-03 12:10:00,237.83,237.88,237.62,237.68,3228.0,235.1296,235.179,234.922,234.9813,3228.0
2024-12-03 12:20:00,237.68,238.14,237.68,238.14,3962.0,234.9813,235.4361,234.9813,235.4361,3962.0
2024-12-03 12:30:00,238.05,238.19,238.04,238.19,2445.0,235.3471,235.4855,235.3372,235.4855,2445.0
2024-12-03 12:40:00,238.19,238.46,237.92,238.24,10983.0,235.4855,235.7525,235.2186,235.535,10983.0
2024-12-03 12:50:00,238.2,238.44,238.13,238.13,6518.0,235.4954,235.7327,235.4262,235.4262,6518.0
2024-12-03 13:00:00,238.01,238.5,237.96,238.5,4168.0,235.3076,235.792,235.2581,235.792,4168.0
2024-12-03 13:10:00,238.5,238.65,238.38,238.45,2037.0,235.792,235.9403,235.6734,235.7426,2037.0
2024-12-03 13:20:00,238.46,238.54,238.39,238.51,3242.0,235.7525,235.8315,235.6833,235.8019,3242.0
2024-12-03 13:30:00,238.5,238.5,238.23,238.44,6462.0,235.792,235.792,235.5251,235.7327,6462.0
2024-12-03 13:40:00,238.36,238.38,237.91,238.02,6279.0,235.6536,235.6734,235.2087,235.3175,6279.0
2024-12-03 13:50:00,238.02,238.02,237.73,237.95,15760.0,235.3175,235.3175,235.0307,235.2482,15760.0
2024-12-03 14:00:00,237.85,238.01,237.79,237.89,19673.0,235.1494,235.3076,235.0901,235.1889,19673.0
2024-12-03 14:10:00,237.87,237.99,237.76,237.92,9421.0,235.1692,235.2878,235.0604,235.2186,9421.0
2024-12-03 14:20:00,237.93,238.01,237.75,237.83,9094.0,235.2285,235.3076,235.0505,235.1296,9094.0
2024-12-03 14:30:00,237.77,237.78,237.33,237.36,16561.0,235.0703,235.0802,234.6353,234.6649,16561.0
2024-12-03 14:40:00,237.34,237.75,237.26,237.5,20960.0,234.6452,235.0505,234.5661,234.8034,20960.0
2024-12-03 14:50:00,237.47,238.06,237.47,237.86,9997.0,234.7737,235.357,234.7737,235.1593,9997.0
2024-12-03 15:00:00,237.95,238.06,237.32,237.42,13986.0,235.2482,235.357,234.6254,234.7243,13986.0
2024-12-03 15:10:00,237.36,237.6,237.12,237.16,21946.0,234.6649,234.9022,234.4277,234.4672,21946.0
2024-12-03 15:20:00,237.15,237.32,237.04,237.13,17053.0,234.4573,234.6254,234.3486,234.4376,17053.0
2024-12-03 15:30:00,237.2,237.37,237.06,237.06,16135.0,234.5068,234.6748,234.3684,234.3684,16135.0
2024-12-03 15:40:00,237.06,237.17,236.75,236.86,18584.0,234.3684,234.4771,234.0619,234.1706,18584.0
2024-12-03 15:50:00,236.9,237.28,236.75,237.04,52214.0,234.2102,234.5859,234.0619,234.3486,52214.0
2024-12-04 09:30:00,237.0,238.52,236.25,237.59,22389.0,234.309,235.8118,233.5676,234.8923,22389.0
2024-12-04 09:40:00,237.51,237.75,237.05,237.4,4491.0,234.8132,235.0505,234.3585,234.7045,4491.0
2024-12-04 09:50:00,237.61,238.12,237.39,238.12,5312.0,234.9121,235.4163,234.6946,235.4163,5312.0
2024-12-04 10:00:00,237.96,237.97,237.23,237.37,6621.0,235.2581,235.268,234.5364,234.6748,6621.0
2024-12-04 10:10:00,237.48,238.13,237.37,237.8,5627.0,234.7836,235.4262,234.6748,235.1,5627.0
2024-12-04 10:20:00,237.79,238.22,237.61,237.61,5792.0,235.0901,235.5152,234.9121,234.9121,5792.0
2024-12-04 10:30:00,237.6,237.74,237.48,237.74,2875.0,234.9022,235.0406,234.7836,235.0406,2875.0
2024-12-04 10:40:00,237.74,237.9,237.56,237.89,2239.0,235.0406,235.1988,234.8627,235.1889,2239.0
2024-12-04 10:50:00,237.89,238.0,237.66,237.7,4885.0,235.1889,235.2977,234.9615,235.0011,4885.0
2024-12-04 11:00:00,237.84,237.98,237.58,237.71,3852.0,235.1395,235.2779,234.8824,235.011,3852.0
2024-12-04 11:10:00,237.66,238.45,237.66,238.21,5788.0,234.9615,235.7426,234.9615,235.5053,5788.0
2024-12-04 11:20:00,238.26,238.54,238.26,238.51,4337.0,235.5547,235.8315,235.5547,235.8019,4337.0
2024-12-04 11:30:00,238.32,238.64,238.25,238.28,3980.0,235.614,235.9304,235.5448,235.5745,3980.0
2024-12-04 11:40:00,238.28,238.79,238.28,238.65,7928.0,235.5745,236.0787,235.5745,235.9403,7928.0
2024-12-04 11:50:00,238.65,238.93,238.58,238.71,4371.0,235.9403,236.2171,235.8711,235.9996,4371.0
2024-12-04 12:00:00,238.66,238.67,238.26,238.61,6476.0,235.9502,235.9601,235.5547,235.9008,6476.0
2024-12-04 12:10:00,238.48,238.75,238.44,238.44,4273.0,235.7722,236.0392,235.7327,235.7327,4273.0
2024-12-04 12:20:00,238.44,238.45,238.2,238.21,6867.0,235.7327,235.7426,235.4954,235.5053,6867.0
2024-12-04 12:30:00,238.19,238.58,238.07,238.58,6379.0,235.4855,235.8711,235.3669,235.8711,6379.0
2024-12-04 12:40:00,238.65,238.81,238.52,238.67,3112.0,235.9403,236.0985,235.8118,235.9601,3112.0
2024-12-04 12:50:00,238.67,238.81,238.45,238.5,6196.0,235.9601,236.0985,235.7426,235.792,6196.0
2024-12-04 13:00:00,238.53,238.76,238.4,238.61,6396.0,235.8217,236.0491,235.6931,235.9008,6396.0
2024-12-04 13:10:00,238.59,238.91,238.51,238.51,6630.0,235.881,236.1973,235.8019,235.8019,6630.0
2024-12-04 13:20:00,238.51,238.53,238.24,238.29,2803.0,235.8019,235.8217,235.535,235.5844,2803.0
2024-12-04 13:30:00,238.29,238.3,238.02,238.17,9884.0,235.5844,235.5943,235.3175,235.4658,9884.0
2024-12-04 13:40:00,238.16,238.23,238.09,238.17,4148.0,235.4559,235.5251,235.3867,235.4658,4148.0
2024-12-04 13:50:00,238.16,238.17,237.88,237.94,6715.0,235.4559,235.4658,235.179,235.2384,6715.0
2024-12-04 14:00:00,237.92,238.1,237.92,238.0,6898.0,235.2186,235.3965,235.2186,235.2977,6898.0
2024-12-04 14:10:00,238.02,238.31,237.97,238.01,5528.0,235.3175,235.6042,235.268,235.3076,5528.0
2024-12-04 14:20:00,238.0,238.04,237.62,237.72,5739.0,235.2977,235.3372,234.922,235.0209,5739.0
2024-12-04 14:30:00,237.88,238.0,237.75,237.83,4296.0,235.179,235.2977,235.0505,235.1296,4296.0
2024-12-04 14:40:00,237.9,237.95,237.71,237.78,5939.0,235.1988,235.2482,235.011,235.0802,5939.0
2024-12-04 14:50:00,237.76,237.91,237.68,237.76,4666.0,235.0604,235.2087,234.9813,235.0604,4666.0
2024-12-04 15:00:00,237.74,237.82,237.47,237.51,11984.0,235.0406,235.1197,234.7737,234.8132,11984.0
2024-12-04 15:10:00,237.51,237.56,237.28,237.28,12478.0,234.8132,234.8627,234.5859,234.5859,12478.0
2024-12-04 15:20:00,237.39,237.55,237.28,237.42,7378.0,234.6946,234.8528,234.5859,234.7243,7378.0
2024-12-04 15:30:00,237.42,237.59,237.27,237.49,13012.0,234.7243,234.8923,234.576,234.7935,13012.0
2024-12-04 15:40:00,237.47,237.69,237.42,237.59,16499.0,234.7737,234.9912,234.7243,234.8923,16499.0
2024-12-04 15:50:00,237.59,238.36,237.52,238.29,72236.0,234.8923,235.6536,234.8231,235.5844,72236.0
2024-12-05 09:30:00,240.04,240.66,237.79,239.76,39046.0,237.3145,237.9275,235.0901,237.0377,39046.0
2024-12-05 09:40:00,239.76,240.28,239.23,239.65,24981.0,237.0377,237.5518,236.5137,236.9289,24981.0
2024-12-05 09:50:00,239.65,240.52,239.42,239.74,14557.0,236.9289,237.7891,236.7016,237.0179,14557.0
2024-12-05 10:00:00,239.89,239.9,238.88,238.89,8765.0,237.1662,237.1761,236.1677,236.1776,8765.0
2024-12-05 10:10:00,238.64,239.1,238.61,239.09,8024.0,235.9304,236.3852,235.9008,236.3753,8024.0
2024-12-05 10:20:00,239.23,239.62,238.95,238.95,6566.0,236.5137,236.8993,236.2369,236.2369,6566.0
2024-12-05 10:30:00,238.85,239.4,238.66,239.4,4211.0,236.138,236.6818,235.9502,236.6818,4211.0
2024-12-05 10:40:00,239.34,239.59,238.9,239.05,7376.0,236.6225,236.8696,236.1875,236.3358,7376.0
2024-12-05 10:50:00,239.25,239.29,238.79,238.91,4320.0,236.5335,236.573,236.0787,236.1973,4320.0
2024-12-05 11:00:00,239.13,239.34,238.52,238.77,7994.0,236.4149,236.6225,235.8118,236.0589,7994.0
2024-12-05 11:10:00,238.85,239.84,238.7,239.56,18733.0,236.138,237.1168,235.9897,236.84,18733.0
2024-12-05 11:20:00,239.65,240.11,239.54,239.99,6408.0,236.9289,237.3837,236.8202,237.2651,6408.0
2024-12-05 11:30:00,240.0,240.19,239.92,240.13,10980.0,237.275,237.4628,237.1959,237.4035,10980.0
2024-12-05 11:40:00,240.08,240.28,239.85,240.06,11093.0,237.3541,237.5518,237.1267,237.3343,11093.0
2024-12-05 11:50:00,239.92,240.32,239.77,240.22,9058.0,237.1959,237.5913,237.0476,237.4925,9058.0
2024-12-05 12:00:00,240.3,240.39,240.13,240.29,8774.0,237.5716,237.6605,237.4035,237.5617,8774.0
2024-12-05 12:10:00,240.17,240.52,239.83,239.99,14457.0,237.443,237.7891,237.1069,237.2651,14457.0
2024-12-05 12:20:00,240.0,240.67,240.0,240.49,8267.0,237.275,237.9374,237.275,237.7594,8267.0
2024-12-05 12:30:00,240.42,240.7,240.19,240.7,8583.0,237.6902,237.967,237.4628,237.967,8583.0
2024-12-05 12:40:00,240.76,240.91,240.45,240.84,7530.0,238.0263,238.1746,237.7199,238.1054,7530.0
2024-12-05 12:50:00,240.94,241.22,240.7,240.7,10659.0,238.2043,238.4811,237.967,237.967,10659.0
2024-12-05 13:00:00,240.83,240.92,240.56,240.59,7260.0,238.0955,238.1845,237.8286,237.8583,7260.0
2024-12-05 13:10:00,240.65,241.23,240.42,241.0,30323.0,237.9176,238.491,237.6902,238.2636,30323.0
2024-12-05 13:20:00,241.0,241.1,240.73,240.73,4525.0,238.2636,238.3625,237.9967,237.9967,4525.0
2024-12-05 13:30:00,240.73,240.92,240.54,240.77,10557.0,237.9967,238.1845,237.8088,238.0362,10557.0
2024-12-05 13:40:00,240.74,240.74,240.31,240.43,8964.0,238.0066,238.0066,237.5815,237.7001,8964.0
2024-12-05 13:50:00,240.37,240.43,239.87,240.0,13278.0,237.6408,237.7001,237.1464,237.275,13278.0
2024-12-05 14:00:00,239.92,239.99,239.45,239.76,31412.0,237.1959,237.2651,236.7312,237.0377,31412.0
2024-12-05 14:10:00,239.75,239.75,239.24,239.32,9924.0,237.0278,237.0278,236.5236,236.6027,9924.0
2024-12-05 14:20:00,239.34,239.65,239.21,239.51,6906.0,236.6225,236.9289,236.4939,236.7905,6906.0
2024-12-05 14:30:00,239.51,239.56,239.27,239.41,5401.0,236.7905,236.84,236.5533,236.6917,5401.0
2024-12-05 14:40:00,239.31,239.59,239.19,239.19,9761.0,236.5928,236.8696,236.4742,236.4742,9761.0
2024-12-05 14:50:00,239.18,239.38,239.04,239.23,6752.0,236.4643,236.662,236.3259,236.5137,6752.0
2024-12-05 15:00:00,239.09,239.33,238.92,239.33,7589.0,236.3753,236.6126,236.2072,236.6126,7589.0
2024-12-05 15:10:00,239.39,239.39,239.08,239.22,10891.0,236.6719,236.6719,236.3654,236.5038,10891.0
2024-12-05 15:20:00,239.27,239.59,239.15,239.28,22483.0,236.5533,236.8696,236.4346,236.5631,22483.0
2024-12-05 15:30:00,239.29,240.07,239.28,239.97,23539.0,236.573,237.3442,236.5631,237.2453,23539.0
2024-12-05 15:40:00,239.95,240.22,239.89,240.0,23924.0,237.2255,237.4925,237.1662,237.275,23924.0
2024-12-05 15:50:00,240.09,240.1,239.39,239.66,132425.0,237.364,237.3738,236.6719,236.9388,132425.0
2024-12-06 09:30:00,242.75,244.5,241.23,244.04,29273.0,239.9937,241.7239,238.491,241.2691,29273.0
2024-12-06 09:40:00,243.93,244.54,242.59,243.86,40193.0,241.1603,241.7634,239.8356,241.0911,40193.0
2024-12-06 09:50:00,243.79,244.33,243.36,243.36,12922.0,241.0219,241.5558,240.5968,240.5968,12922.0
2024-12-06 10:00:00,243.52,244.15,243.01,243.51,19513.0,240.755,241.3779,240.2508,240.7451,19513.0
2024-12-06 10:10:00,243.3,243.3,242.55,242.99,13761.0,240.5375,240.5375,239.796,240.231,13761.0
2024-12-06 10:20:00,243.1,243.39,242.85,243.39,16864.0,240.3398,240.6265,240.0926,240.6265,16864.0
2024-12-06 10:30:00,243.46,243.47,242.22,242.22,15856.0,240.6957,240.7056,239.4698,239.4698,15856.0
2024-12-06 10:40:00,242.19,242.59,241.79,242.11,15512.0,239.4401,239.8356,239.0446,239.361,15512.0
2024-12-06 10:50:00,242.09,242.11,241.26,241.56,15300.0,239.3412,239.361,238.5207,238.8173,15300.0
2024-12-06 11:00:00,241.62,241.62,241.33,241.39,6784.0,238.8766,238.8766,238.5899,238.6492,6784.0
2024-12-06 11:10:00,241.39,241.62,241.24,241.29,6763.0,238.6492,238.8766,238.5009,238.5503,6763.0
2024-12-06 11:20:00,241.47,241.52,240.92,241.02,8730.0,238.7283,238.7777,238.1845,238.2834,8730.0
2024-12-06 11:30:00,241.01,241.29,240.79,241.05,13899.0,238.2735,238.5503,238.056,238.3131,13899.0
2024-12-06 11:40:00,240.91,241.5,240.78,241.31,10175.0,238.1746,238.7579,238.0461,238.5701,10175.0
2024-12-06 11:50:00,241.31,241.65,241.08,241.25,12257.0,238.5701,238.9062,238.3427,238.5108,12257.0
2024-12-06 12:00:00,241.1,241.14,240.39,240.58,9818.0,238.3625,238.402,237.6605,237.8484,9818.0
2024-12-06 12:10:00,240.58,240.73,240.01,240.13,19579.0,237.8484,237.9967,237.2849,237.4035,19579.0
2024-12-06 12:20:00,240.2,240.37,239.81,240.24,12737.0,237.4727,237.6408,237.0871,237.5122,12737.0
2024-12-06 12:30:00,240.05,240.21,239.51,239.55,7416.0,237.3244,237.4826,236.7905,236.8301,7416.0
2024-12-06 12:40:00,239.58,240.02,239.55,239.71,8805.0,236.8597,237.2947,236.8301,236.9883,8805.0
2024-12-06 12:50:00,239.81,240.12,239.75,239.98,7602.0,237.0871,237.3936,237.0278,237.2552,7602.0
2024-12-06 13:00:00,239.98,240.12,239.72,240.09,8941.0,237.2552,237.3936,236.9982,237.364,8941.0
2024-12-06 13:10:00,240.12,240.12,239.6,239.84,7825.0,237.3936,237.3936,236.8795,237.1168,7825.0
2024-12-06 13:20:00,239.87,239.95,239.39,239.39,5744.0,237.1464,237.2255,236.6719,236.6719,5744.0
2024-12-06 13:30:00,239.32,239.58,239.18,239.41,7035.0,236.6027,236.8597,236.4643,236.6917,7035.0
2024-12-06 13:40:00,239.34,239.71,239.34,239.51,3201.0,236.6225,236.9883,236.6225,236.7905,3201.0
2024-12-06 13:50:00,239.51,239.96,239.38,239.44,15216.0,236.7905,237.2354,236.662,236.7213,15216.0
2024-12-06 14:00:00,239.56,239.58,239.19,239.41,6798.0,236.84,236.8597,236.4742,236.6917,6798.0
2024-12-06 14:10:00,239.26,239.46,239.13,239.46,8520.0,236.5434,236.7411,236.4149,236.7411,8520.0
2024-12-06 14:20:00,239.46,239.54,239.15,239.24,10723.0,236.7411,236.8202,236.4346,236.5236,10723.0
2024-12-06 14:30:00,239.26,239.27,238.75,239.08,20255.0,236.5434,236.5533,236.0392,236.3654,20255.0
2024-12-06 14:40:00,239.01,239.19,239.01,239.02,4660.0,236.2962,236.4742,236.2962,236.3061,4660.0
2024-12-06 14:50:00,239.09,239.25,238.84,239.25,15065.0,236.3753,236.5335,236.1281,236.5335,15065.0
2024-12-06 15:00:00,239.26,239.34,238.82,239.02,11493.0,236.5434,236.6225,236.1084,236.3061,11493.0
2024-12-06 15:10:00,239.09,239.19,238.85,238.96,10726.0,236.3753,236.4742,236.138,236.2468,10726.0
2024-12-06 15:20:00,238.94,239.1,238.72,239.09,13542.0,236.227,236.3852,236.0095,236.3753,13542.0
2024-12-06 15:30:00,239.12,239.12,237.77,237.79,30420.0,236.405,236.405,235.0703,235.0901,30420.0
2024-12-06 15:40:00,237.95,238.33,237.68,238.27,26297.0,235.2482,235.6239,234.9813,235.5646,26297.0
2024-12-06 15:50:00,238.2,239.12,238.02,238.98,115864.0,235.4954,236.405,235.3175,236.2666,115864.0
2024-12-09 09:30:00,238.0,240.64,237.49,240.54,28958.0,235.2977,237.9077,234.7935,237.8088,28958.0
2024-12-09 09:40:00,240.37,240.91,239.9,240.68,18460.0,237.6408,238.1746,237.1761,237.9473,18460.0
2024-12-09 09:50:00,240.84,241.63,239.89,240.22,13024.0,238.1054,238.8865,237.1662,237.4925,13024.0
2024-12-09 10:00:00,240.47,240.66,239.87,240.0,31003.0,237.7396,237.9275,237.1464,237.275,31003.0
2024-12-09 10:10:00,240.13,241.27,239.85,241.06,28584.0,237.4035,238.5306,237.1267,238.3229,28584.0
2024-12-09 10:20:00,241.12,242.53,241.12,242.44,20201.0,238.3823,239.7762,238.3823,239.6873,20201.0
2024-12-09 10:30:00,242.42,242.82,241.85,242.63,12011.0,239.6675,240.063,239.104,239.8751,12011.0
2024-12-09 10:40:00,242.69,242.79,242.28,242.47,8347.0,239.9344,240.0333,239.5291,239.7169,8347.0
2024-12-09 10:50:00,242.44,242.75,242.29,242.5,12681.0,239.6873,239.9937,239.539,239.7466,12681.0
2024-12-09 11:00:00,242.41,243.26,242.29,242.71,25735.0,239.6576,240.498,239.539,239.9542,25735.0
2024-12-09 11:10:00,242.9,243.31,242.42,242.89,18760.0,240.142,240.5474,239.6675,240.1322,18760.0
2024-12-09 11:20:00,242.76,243.26,242.75,243.26,10998.0,240.0036,240.498,239.9937,240.498,10998.0
2024-12-09 11:30:00,243.06,243.12,242.57,242.57,13717.0,240.3002,240.3595,239.8158,239.8158,13717.0
2024-12-09 11:40:00,242.59,243.13,242.26,242.98,8585.0,239.8356,240.3694,239.5093,240.2211,8585.0
2024-12-09 11:50:00,243.03,243.03,242.7,242.81,8746.0,240.2706,240.2706,239.9443,240.0531,8746.0
2024-12-09 12:00:00,242.81,242.89,242.61,242.64,16615.0,240.0531,240.1322,239.8553,239.885,16615.0
2024-12-09 12:10:00,242.64,243.63,242.63,243.55,16917.0,239.885,240.8638,239.8751,240.7847,16917.0
2024-12-09 12:20:00,243.56,243.74,243.22,243.74,6817.0,240.7946,240.9725,240.4584,240.9725,6817.0
2024-12-09 12:30:00,243.59,243.59,242.96,243.19,20336.0,240.8242,240.8242,240.2014,240.4288,20336.0
2024-12-09 12:40:00,243.31,243.57,243.12,243.28,8083.0,240.5474,240.8044,240.3595,240.5177,8083.0
2024-12-09 12:50:00,243.43,243.7,243.28,243.45,8056.0,240.666,240.933,240.5177,240.6858,8056.0
2024-12-09 13:00:00,243.56,243.67,243.24,243.56,10981.0,240.7946,240.9033,240.4782,240.7946,10981.0
2024-12-09 13:10:00,243.48,243.91,243.33,243.88,12782.0,240.7155,241.1406,240.5672,241.1109,12782.0
2024-12-09 13:20:00,243.79,244.4,243.79,244.25,9723.0,241.0219,241.625,241.0219,241.4767,9723.0
2024-12-09 13:30:00,244.37,244.56,243.77,243.95,10992.0,241.5954,241.7832,241.0022,241.1801,10992.0
2024-12-09 13:40:00,243.85,244.25,243.81,244.25,8329.0,241.0813,241.4767,241.0417,241.4767,8329.0
2024-12-09 13:50:00,244.25,244.49,244.02,244.13,7444.0,241.4767,241.714,241.2493,241.3581,7444.0
2024-12-09 14:00:00,244.15,244.18,243.8,244.18,17167.0,241.3779,241.4075,241.0318,241.4075,17167.0
2024-12-09 14:10:00,244.01,244.4,243.98,244.39,10327.0,241.2394,241.625,241.2098,241.6151,10327.0
2024-12-09 14:20:00,244.23,244.56,244.23,244.42,6657.0,241.4569,241.7832,241.4569,241.6448,6657.0
2024-12-09 14:30:00,244.5,244.75,244.37,244.51,6382.0,241.7239,241.971,241.5954,241.7338,6382.0
2024-12-09 14:40:00,244.56,244.69,244.45,244.63,8098.0,241.7832,241.9117,241.6744,241.8524,8098.0
2024-12-09 14:50:00,244.68,244.76,244.32,244.34,13522.0,241.9018,241.9809,241.5459,241.5657,13522.0
2024-12-09 15:00:00,244.16,244.52,244.16,244.46,7194.0,241.3877,241.7437,241.3877,241.6843,7194.0
2024-12-09 15:10:00,244.47,244.67,244.22,244.49,9514.0,241.6942,241.8919,241.4471,241.714,9514.0
2024-12-09 15:20:00,244.61,244.82,244.48,244.73,18428.0,241.8326,242.0402,241.7041,241.9513,18428.0
2024-12-09 15:30:00,244.8,244.89,244.44,244.53,22755.0,242.0205,242.1094,241.6646,241.7535,22755.0
2024-12-09 15:40:00,244.48,244.6,244.06,244.2,40967.0,241.7041,241.8227,241.2889,241.4273,40967.0
2024-12-09 15:50:00,244.15,244.39,243.41,244.35,121209.0,241.3779,241.6151,240.6463,241.5756,121209.0
2024-12-10 09:30:00,243.55,244.42,242.68,243.47,23007.0,240.7847,241.6448,239.9245,240.7056,23007.0
2024-12-10 09:40:00,242.92,243.54,242.71,242.99,9253.0,240.1618,240.7748,239.9542,240.231,9253.0
2024-12-10 09:50:00,242.99,243.38,242.62,243.19,17732.0,240.231,240.6166,239.8652,240.4288,17732.0
2024-12-10 10:00:00,243.21,243.42,242.5,242.54,11711.0,240.4485,240.6561,239.7466,239.7861,11711.0
2024-12-10 10:10:00,242.37,243.15,242.36,242.98,6330.0,239.6181,240.3892,239.6082,240.2211,6330.0
2024-12-10 10:20:00,243.15,243.4,242.93,243.13,3466.0,240.3892,240.6364,240.1717,240.3694,3466.0
2024-12-10 10:30:00,243.24,243.36,242.77,242.91,4270.0,240.4782,240.5968,240.0135,240.1519,4270.0
2024-12-10 10:40:00,242.92,243.67,242.81,243.67,4676.0,240.1618,240.9033,240.0531,240.9033,4676.0
2024-12-10 10:50:00,243.55,244.5,243.41,244.31,7180.0,240.7847,241.7239,240.6463,241.536,7180.0
2024-12-10 11:00:00,244.14,244.43,243.89,244.2,6015.0,241.368,241.6547,241.1208,241.4273,6015.0
2024-12-10 11:10:00,244.3,244.43,244.03,244.28,7568.0,241.5261,241.6547,241.2592,241.5064,7568.0
2024-12-10 11:20:00,244.21,244.89,244.05,244.78,3623.0,241.4372,242.1094,241.279,242.0007,3623.0
2024-12-10 11:30:00,244.77,245.08,244.75,244.99,8499.0,241.9908,242.2973,241.971,242.2083,8499.0
2024-12-10 11:40:00,245.26,245.26,244.75,244.81,4199.0,242.4752,242.4752,241.971,242.0304,4199.0
2024-12-10 11:50:00,244.72,244.94,244.65,244.67,4934.0,241.9414,242.1589,241.8722,241.8919,4934.0
2024-12-10 12:00:00,244.56,244.91,244.5,244.83,5273.0,241.7832,242.1292,241.7239,242.0501,5273.0
2024-12-10 12:10:00,244.94,245.31,244.94,245.23,4532.0,242.1589,242.5247,242.1589,242.4456,4532.0
2024-12-10 12:20:00,245.09,245.12,244.84,245.07,3601.0,242.3072,242.3368,242.06,242.2874,3601.0
2024-12-10 12:30:00,244.94,245.21,244.76,244.81,4414.0,242.1589,242.4258,241.9809,242.0304,4414.0
2024-12-10 12:40:00,244.81,244.87,244.52,244.72,9424.0,242.0304,242.0897,241.7437,241.9414,9424.0
2024-12-10 12:50:00,244.86,245.12,244.58,244.91,9866.0,242.0798,242.3368,241.803,242.1292,9866.0
2024-12-10 13:00:00,244.69,244.83,244.38,244.38,9340.0,241.9117,242.0501,241.6052,241.6052,9340.0
2024-12-10 13:10:00,244.45,244.9,244.44,244.83,6535.0,241.6744,242.1193,241.6646,242.0501,6535.0
2024-12-10 13:20:00,244.73,244.74,244.31,244.35,9560.0,241.9513,241.9612,241.536,241.5756,9560.0
2024-12-10 13:30:00,244.32,244.46,244.18,244.4,4193.0,241.5459,241.6843,241.4075,241.625,4193.0
2024-12-10 13:40:00,244.4,244.52,244.08,244.17,5032.0,241.625,241.7437,241.3086,241.3976,5032.0
2024-12-10 13:50:00,244.17,244.34,243.9,244.29,9003.0,241.3976,241.5657,241.1307,241.5163,9003.0
2024-12-10 14:00:00,244.39,244.39,243.93,244.16,4612.0,241.6151,241.6151,241.1603,241.3877,4612.0
2024-12-10 14:10:00,244.16,244.16,243.84,243.93,6268.0,241.3877,241.3877,241.0714,241.1603,6268.0
2024-12-10 14:20:00,243.94,243.95,243.77,243.81,4935.0,241.1702,241.1801,241.0022,241.0417,4935.0
2024-12-10 14:30:00,243.81,243.95,243.67,243.87,8087.0,241.0417,241.1801,240.9033,241.101,8087.0
2024-12-10 14:40:00,243.87,244.07,243.82,244.06,7695.0,241.101,241.2988,241.0516,241.2889,7695.0
2024-12-10 14:50:00,244.06,244.09,243.93,244.02,5588.0,241.2889,241.3185,241.1603,241.2493,5588.0
2024-12-10 15:00:00,244.02,244.11,243.73,243.74,7217.0,241.2493,241.3383,240.9626,240.9725,7217.0
2024-12-10 15:10:00,243.73,243.83,243.0,243.24,23201.0,240.9626,241.0615,240.2409,240.4782,23201.0
2024-12-10 15:20:00,243.19,243.31,242.79,243.22,12929.0,240.4288,240.5474,240.0333,240.4584,12929.0
2024-12-10 15:30:00,243.21,243.26,242.83,242.93,17430.0,240.4485,240.498,240.0728,240.1717,17430.0
2024-12-10 15:40:00,242.91,242.95,242.17,242.25,32057.0,240.1519,240.1915,239.4203,239.4994,32057.0
2024-12-10 15:50:00,242.27,242.66,241.72,242.51,116073.0,239.5192,239.9048,238.9754,239.7565,116073.0
2024-12-11 09:30:00,244.04,244.29,243.39,243.81,14100.0,241.2691,241.5163,240.6265,241.0417,14100.0
2024-12-11 09:40:00,243.84,243.84,242.59,242.84,12235.0,241.0714,241.0714,239.8356,240.0827,12235.0
2024-12-11 09:50:00,242.84,243.35,242.12,242.78,16430.0,240.0827,240.5869,239.3709,240.0234,16430.0
2024-12-11 10:00:00,242.81,243.75,242.31,243.63,14881.0,240.0531,240.9824,239.5587,240.8638,14881.0
2024-12-11 10:10:00,243.62,243.84,243.29,243.83,11047.0,240.8539,241.0714,240.5276,241.0615,11047.0
2024-12-11 10:20:00,243.99,244.52,243.99,244.16,14568.0,241.2197,241.7437,241.2197,241.3877,14568.0
2024-12-11 10:30:00,244.18,244.69,243.9,244.5,10855.0,241.4075,241.9117,241.1307,241.7239,10855.0
2024-12-11 10:40:00,244.5,244.5,243.75,243.93,19331.0,241.7239,241.7239,240.9824,241.1603,19331.0
2024-12-11 10:50:00,244.18,244.55,244.14,244.25,9390.0,241.4075,241.7733,241.368,241.4767,9390.0
2024-12-11 11:00:00,244.25,244.4,243.67,243.79,6331.0,241.4767,241.625,240.9033,241.0219,6331.0
2024-12-11 11:10:00,243.79,244.05,243.53,243.97,14209.0,241.0219,241.279,240.7649,241.1999,14209.0
2024-12-11 11:20:00,244.1,244.28,243.7,243.83,8659.0,241.3284,241.5064,240.933,241.0615,8659.0
2024-12-11 11:30:00,243.97,244.15,243.6,244.09,9820.0,241.1999,241.3779,240.8341,241.3185,9820.0
2024-12-11 11:40:00,243.99,244.16,243.8,243.98,8729.0,241.2197,241.3877,241.0318,241.2098,8729.0
2024-12-11 11:50:00,243.84,244.35,243.54,243.71,15849.0,241.0714,241.5756,240.7748,240.9428,15849.0
2024-12-11 12:00:00,243.81,243.98,243.66,243.91,7111.0,241.0417,241.2098,240.8934,241.1406,7111.0
2024-12-11 12:10:00,243.85,243.85,243.55,243.69,7406.0,241.0813,241.0813,240.7847,240.9231,7406.0
2024-12-11 12:20:00,243.67,243.67,243.46,243.59,8513.0,240.9033,240.9033,240.6957,240.8242,8513.0
2024-12-11 12:30:00,243.45,243.6,243.37,243.48,3845.0,240.6858,240.8341,240.6067,240.7155,3845.0
2024-12-11 12:40:00,243.49,243.68,243.29,243.68,9873.0,240.7253,240.9132,240.5276,240.9132,9873.0
2024-12-11 12:50:00,243.7,243.7,243.24,243.34,3257.0,240.933,240.933,240.4782,240.577,3257.0
2024-12-11 13:00:00,243.34,243.6,243.28,243.38,5442.0,240.577,240.8341,240.5177,240.6166,5442.0
2024-12-11 13:10:00,243.29,243.52,243.27,243.52,10775.0,240.5276,240.755,240.5078,240.755,10775.0
2024-12-11 13:20:00,243.52,243.52,243.09,243.45,5832.0,240.755,240.755,240.3299,240.6858,5832.0
2024-12-11 13:30:00,243.43,243.43,242.84,243.04,6665.0,240.666,240.666,240.0827,240.2805,6665.0
2024-12-11 13:40:00,242.95,242.95,242.72,242.72,3133.0,240.1915,240.1915,239.9641,239.9641,3133.0
2024-12-11 13:50:00,242.57,242.77,242.44,242.57,5690.0,239.8158,240.0135,239.6873,239.8158,5690.0
2024-12-11 14:00:00,242.5,242.93,242.43,242.83,12308.0,239.7466,240.1717,239.6774,240.0728,12308.0
2024-12-11 14:10:00,242.83,243.1,242.82,242.93,16564.0,240.0728,240.3398,240.063,240.1717,16564.0
2024-12-11 14:20:00,242.88,242.92,242.48,242.54,38971.0,240.1223,240.1618,239.7268,239.7861,38971.0
2024-12-11 14:30:00,242.54,243.3,242.43,243.11,25599.0,239.7861,240.5375,239.6774,240.3497,25599.0
2024-12-11 14:40:00,243.11,243.11,242.88,242.93,18038.0,240.3497,240.3497,240.1223,240.1717,18038.0
2024-12-11 14:50:00,242.95,243.02,242.56,242.56,11209.0,240.1915,240.2607,239.8059,239.8059,11209.0
2024-12-11 15:00:00,242.56,242.69,241.86,241.93,25335.0,239.8059,239.9344,239.1139,239.1831,25335.0
2024-12-11 15:10:00,241.95,242.01,241.39,241.55,11022.0,239.2028,239.2621,238.6492,238.8074,11022.0
2024-12-11 15:20:00,241.61,241.81,241.55,241.7,15325.0,238.8667,239.0644,238.8074,238.9557,15325.0
2024-12-11 15:30:00,241.61,241.63,240.9,241.09,20340.0,238.8667,238.8865,238.1648,238.3526,20340.0
2024-12-11 15:40:00,241.13,241.14,240.01,240.02,29226.0,238.3921,238.402,237.2849,237.2947,29226.0
2024-12-11 15:50:00,240.02,240.12,239.31,239.87,183783.0,237.2947,237.3936,236.5928,237.1464,183783.0
2024-12-12 09:30:00,241.49,242.64,239.35,239.88,27920.0,238.7481,239.885,236.6324,237.1563,27920.0
2024-12-12 09:40:00,240.06,240.35,239.24,239.87,11845.0,237.3343,237.621,236.5236,237.1464,11845.0
2024-12-12 09:50:00,239.87,239.97,238.64,239.59,21645.0,237.1464,237.2453,235.9304,236.8696,21645.0
2024-12-12 10:00:00,239.79,240.33,239.09,239.49,11306.0,237.0674,237.6012,236.3753,236.7708,11306.0
2024-12-12 10:10:00,239.52,240.13,239.17,239.59,14133.0,236.8004,237.4035,236.4544,236.8696,14133.0
2024-12-12 10:20:00,239.58,240.1,238.78,238.91,15015.0,236.8597,237.3738,236.0688,236.1973,15015.0
2024-12-12 10:30:00,238.91,239.19,238.54,239.19,9937.0,236.1973,236.4742,235.8315,236.4742,9937.0
2024-12-12 10:40:00,239.16,240.0,238.98,239.77,21714.0,236.4445,237.275,236.2666,237.0476,21714.0
2024-12-12 10:50:00,239.83,240.44,239.66,240.32,17008.0,237.1069,237.71,236.9388,237.5913,17008.0
2024-12-12 11:00:00,240.36,241.16,240.06,240.84,21512.0,237.6309,238.4218,237.3343,238.1054,21512.0
2024-12-12 11:10:00,240.68,241.2,240.59,240.84,18708.0,237.9473,238.4613,237.8583,238.1054,18708.0
2024-12-12 11:20:00,240.88,240.88,240.52,240.66,2592.0,238.145,238.145,237.7891,237.9275,2592.0
2024-12-12 11:30:00,240.69,241.73,240.69,241.65,11586.0,237.9571,238.9853,237.9571,238.9062,11586.0
2024-12-12 11:40:00,241.8,241.8,241.36,241.46,9748.0,239.0545,239.0545,238.6195,238.7184,9748.0
2024-12-12 11:50:00,241.34,241.52,241.14,241.42,4306.0,238.5998,238.7777,238.402,238.6788,4306.0
2024-12-12 12:00:00,241.28,241.28,240.62,240.72,10361.0,238.5404,238.5404,237.8879,237.9868,10361.0
2024-12-12 12:10:00,240.85,241.04,240.62,241.04,6127.0,238.1153,238.3032,237.8879,238.3032,6127.0
2024-12-12 12:20:00,241.09,241.09,240.43,240.5,5002.0,238.3526,238.3526,237.7001,237.7693,5002.0
2024-12-12 12:30:00,240.54,240.71,240.25,240.38,9470.0,237.8088,237.9769,237.5221,237.6507,9470.0
2024-12-12 12:40:00,240.34,240.49,239.87,239.98,6344.0,237.6111,237.7594,237.1464,237.2552,6344.0
2024-12-12 12:50:00,239.98,240.07,239.74,239.82,2797.0,237.2552,237.3442,237.0179,237.097,2797.0
2024-12-12 13:00:00,239.98,240.09,239.65,239.88,11709.0,237.2552,237.364,236.9289,237.1563,11709.0
2024-12-12 13:10:00,239.99,239.99,239.72,239.92,5687.0,237.2651,237.2651,236.9982,237.1959,5687.0
2024-12-12 13:20:00,239.72,240.03,239.52,239.52,6077.0,236.9982,237.3046,236.8004,236.8004,6077.0
2024-12-12 13:30:00,239.51,239.61,239.21,239.36,5850.0,236.7905,236.8894,236.4939,236.6422,5850.0
2024-12-12 13:40:00,239.26,239.26,239.08,239.21,3309.0,236.5434,236.5434,236.3654,236.4939,3309.0
2024-12-12 13:50:00,239.21,239.24,239.0,239.11,15962.0,236.4939,236.5236,236.2863,236.3951,15962.0
2024-12-12 14:00:00,239.09,239.31,239.05,239.2,5218.0,236.3753,236.5928,236.3358,236.4841,5218.0
2024-12-12 14:10:00,239.1,239.59,238.93,239.52,19296.0,236.3852,236.8696,236.2171,236.8004,19296.0
2024-12-12 14:20:00,239.41,239.46,239.15,239.32,3143.0,236.6917,236.7411,236.4346,236.6027,3143.0
2024-12-12 14:30:00,239.16,239.39,238.96,238.99,7471.0,236.4445,236.6719,236.2468,236.2764,7471.0
2024-12-12 14:40:00,239.0,239.19,238.92,238.98,14218.0,236.2863,236.4742,236.2072,236.2666,14218.0
2024-12-12 14:50:00,239.0,239.05,238.55,238.67,22526.0,236.2863,236.3358,235.8414,235.9601,22526.0
2024-12-12 15:00:00,238.61,238.64,238.18,238.61,13673.0,235.9008,235.9304,235.4756,235.9008,13673.0
2024-12-12 15:10:00,238.64,238.89,238.64,238.71,13165.0,235.9304,236.1776,235.9304,235.9996,13165.0
2024-12-12 15:20:00,238.68,239.15,238.65,239.13,27862.0,235.97,236.4346,235.9403,236.4149,27862.0
2024-12-12 15:30:00,239.15,239.34,238.87,239.03,25656.0,236.4346,236.6225,236.1578,236.316,25656.0
2024-12-12 15:40:00,239.04,239.04,238.47,238.48,14122.0,236.3259,236.3259,235.7623,235.7722,14122.0
2024-12-12 15:50:00,238.53,239.96,238.47,239.37,149816.0,235.8217,237.2354,235.7623,236.6521,149816.0
2024-12-13 09:30:00,239.39,240.2,237.8,239.17,32344.0,236.6719,237.4727,235.1,236.4544,32344.0
2024-12-13 09:40:00,239.17,239.38,238.45,239.29,5541.0,236.4544,236.662,235.7426,236.573,5541.0
2024-12-13 09:50:00,239.25,239.46,238.3,238.51,11053.0,236.5335,236.7411,235.5943,235.8019,11053.0
2024-12-13 10:00:00,238.29,238.51,237.85,238.4,15761.0,235.5844,235.8019,235.1494,235.6931,15761.0
2024-12-13 10:10:00,238.42,238.98,238.41,238.67,8456.0,235.7129,236.2666,235.703,235.9601,8456.0
2024-12-13 10:20:00,238.57,239.3,238.57,239.17,7980.0,235.8612,236.5829,235.8612,236.4544,7980.0
2024-12-13 10:30:00,239.27,240.15,238.99,240.15,4639.0,236.5533,237.4233,236.2764,237.4233,4639.0
2024-12-13 10:40:00,240.05,240.19,239.72,240.15,4854.0,237.3244,237.4628,236.9982,237.4233,4854.0
2024-12-13 10:50:00,239.95,240.8,239.79,240.66,4323.0,237.2255,238.0659,237.0674,237.9275,4323.0
2024-12-13 11:00:00,240.79,241.2,240.66,241.09,8636.0,238.056,238.4613,237.9275,238.3526,8636.0
2024-12-13 11:10:00,241.09,241.19,240.85,241.02,6644.0,238.3526,238.4515,238.1153,238.2834,6644.0
2024-12-13 11:20:00,240.84,241.48,240.84,241.48,5909.0,238.1054,238.7382,238.1054,238.7382,5909.0
2024-12-13 11:30:00,241.47,241.63,241.22,241.47,5651.0,238.7283,238.8865,238.4811,238.7283,5651.0
2024-12-13 11:40:00,241.48,241.63,241.14,241.36,4335.0,238.7382,238.8865,238.402,238.6195,4335.0
2024-12-13 11:50:00,241.45,241.69,241.31,241.37,4453.0,238.7085,238.9458,238.5701,238.6294,4453.0
2024-12-13 12:00:00,241.31,241.4,241.09,241.27,7008.0,238.5701,238.6591,238.3526,238.5306,7008.0
2024-12-13 12:10:00,241.31,241.31,241.01,241.12,7101.0,238.5701,238.5701,238.2735,238.3823,7101.0
2024-12-13 12:20:00,241.17,241.21,240.75,241.0,11487.0,238.4317,238.4712,238.0165,238.2636,11487.0
2024-12-13 12:30:00,241.05,241.41,240.97,241.4,8306.0,238.3131,238.669,238.234,238.6591,8306.0
2024-12-13 12:40:00,241.23,241.32,241.05,241.12,9540.0,238.491,238.58,238.3131,238.3823,9540.0
2024-12-13 12:50:00,241.2,241.2,240.59,240.67,11572.0,238.4613,238.4613,237.8583,237.9374,11572.0
2024-12-13 13:00:00,240.64,240.88,240.52,240.85,11315.0,237.9077,238.145,237.7891,238.1153,11315.0
2024-12-13 13:10:00,240.76,240.96,240.62,240.88,4323.0,238.0263,238.2241,237.8879,238.145,4323.0
2024-12-13 13:20:00,240.88,241.12,240.76,241.09,7946.0,238.145,238.3823,238.0263,238.3526,7946.0
2024-12-13 13:30:00,241.03,241.09,240.7,240.79,7053.0,238.2933,238.3526,237.967,238.056,7053.0
2024-12-13 13:40:00,240.79,240.79,240.15,240.25,7767.0,238.056,238.056,237.4233,237.5221,7767.0
2024-12-13 13:50:00,240.1,240.2,239.82,239.99,10016.0,237.3738,237.4727,237.097,237.2651,10016.0
2024-12-13 14:00:00,240.0,240.32,239.99,240.29,6763.0,237.275,237.5913,237.2651,237.5617,6763.0
2024-12-13 14:10:00,240.12,240.12,239.87,240.04,8513.0,237.3936,237.3936,237.1464,237.3145,8513.0
2024-12-13 14:20:00,240.01,240.01,239.57,239.71,6216.0,237.2849,237.2849,236.8499,236.9883,6216.0
2024-12-13 14:30:00,239.59,239.91,239.59,239.89,7484.0,236.8696,237.186,236.8696,237.1662,7484.0
2024-12-13 14:40:00,239.94,240.28,239.92,240.12,11637.0,237.2157,237.5518,237.1959,237.3936,11637.0
2024-12-13 14:50:00,240.17,240.4,239.99,240.12,13558.0,237.443,237.6704,237.2651,237.3936,13558.0
2024-12-13 15:00:00,240.15,240.29,239.93,240.02,10222.0,237.4233,237.5617,237.2058,237.2947,10222.0
2024-12-13 15:10:00,240.04,240.35,239.96,240.04,8843.0,237.3145,237.621,237.2354,237.3145,8843.0
2024-12-13 15:20:00,240.05,240.27,239.67,239.78,17885.0,237.3244,237.5419,236.9487,237.0575,17885.0
2024-12-13 15:30:00,239.65,240.04,239.53,239.93,15771.0,236.9289,237.3145,236.8103,237.2058,15771.0
2024-12-13 15:40:00,239.92,240.14,239.82,240.09,15861.0,237.1959,237.4134,237.097,237.364,15861.0
2024-12-13 15:50:00,240.03,240.16,239.09,239.6,122672.0,237.3046,237.4332,236.3753,236.8795,122672.0
2024-12-16 09:30:00,239.13,240.32,237.52,239.09,36209.0,236.4149,237.5913,234.8231,236.3753,36209.0
2024-12-16 09:40:00,239.72,240.05,238.54,238.9,19496.0,236.9982,237.3244,235.8315,236.1875,19496.0
2024-12-16 09:50:00,238.63,239.15,238.4,238.68,49885.0,235.9205,236.4346,235.6931,235.97,49885.0
2024-12-16 10:00:00,238.68,238.68,237.83,237.92,23998.0,235.97,235.97,235.1296,235.2186,23998.0
2024-12-16 10:10:00,237.82,238.25,237.57,238.06,10478.0,235.1197,235.5448,234.8726,235.357,10478.0
2024-12-16 10:20:00,238.13,238.29,237.69,238.19,14256.0,235.4262,235.5844,234.9912,235.4855,14256.0
2024-12-16 10:30:00,238.31,239.01,238.24,238.73,7946.0,235.6042,236.2962,235.535,236.0194,7946.0
2024-12-16 10:40:00,238.67,239.15,238.55,238.91,10344.0,235.9601,236.4346,235.8414,236.1973,10344.0
2024-12-16 10:50:00,239.05,239.05,238.0,238.21,9587.0,236.3358,236.3358,235.2977,235.5053,9587.0
2024-12-16 11:00:00,238.21,238.21,237.28,237.53,14962.0,235.5053,235.5053,234.5859,234.833,14962.0
2024-12-16 11:10:00,237.53,237.79,237.34,237.38,15509.0,234.833,235.0901,234.6452,234.6847,15509.0
2024-12-16 11:20:00,237.27,237.65,237.26,237.26,5703.0,234.576,234.9517,234.5661,234.5661,5703.0
2024-12-16 11:30:00,237.22,238.04,237.06,237.86,64386.0,234.5265,235.3372,234.3684,235.1593,64386.0
2024-12-16 11:40:00,237.58,238.03,237.58,237.94,6234.0,234.8824,235.3273,234.8824,235.2384,6234.0
2024-12-16 11:50:00,237.58,237.8,236.4,236.57,15684.0,234.8824,235.1,233.7158,233.8839,15684.0
2024-12-16 12:00:00,236.56,237.23,236.56,237.23,8660.0,233.874,234.5364,233.874,234.5364,8660.0
2024-12-16 12:10:00,237.19,237.19,236.71,236.81,22574.0,234.4969,234.4969,234.0223,234.1212,22574.0
2024-12-16 12:20:00,236.81,236.86,236.55,236.66,8407.0,234.1212,234.1706,233.8641,233.9729,8407.0
2024-12-16 12:30:00,236.58,236.59,236.03,236.04,3920.0,233.8938,233.9037,233.35,233.3599,3920.0
2024-12-16 12:40:00,236.06,236.15,235.6,235.6,8609.0,233.3797,233.4687,232.9249,232.9249,8609.0
2024-12-16 12:50:00,235.71,235.87,235.52,235.52,8819.0,233.0337,233.1919,232.8458,232.8458,8819.0
2024-12-16 13:00:00,235.48,235.61,235.2,235.46,8180.0,232.8063,232.9348,232.5295,232.7865,8180.0
2024-12-16 13:10:00,235.49,235.66,235.06,235.31,7130.0,232.8162,232.9842,232.3911,232.6382,7130.0
2024-12-16 13:20:00,235.44,235.59,235.3,235.53,5575.0,232.7667,232.915,232.6283,232.8557,5575.0
2024-12-16 13:30:00,235.46,235.46,235.2,235.31,3557.0,232.7865,232.7865,232.5295,232.6382,3557.0
2024-12-16 13:40:00,235.23,235.53,234.79,235.07,15347.0,232.5591,232.8557,232.1241,232.4009,15347.0
2024-12-16 13:50:00,235.02,235.27,235.02,235.16,10364.0,232.3515,232.5987,232.3515,232.4899,10364.0
2024-12-16 14:00:00,235.16,235.28,234.78,234.88,6362.0,232.4899,232.6086,232.1142,232.2131,6362.0
2024-12-16 14:10:00,234.89,234.98,234.48,234.61,8881.0,232.223,232.312,231.8176,231.9462,8881.0
2024-12-16 14:20:00,234.61,234.73,234.23,234.27,12930.0,231.9462,232.0648,231.5705,231.61,12930.0
2024-12-16 14:30:00,234.17,234.3,233.77,233.94,8614.0,231.5112,231.6397,231.1157,231.2838,8614.0
2024-12-16 14:40:00,233.78,234.5,233.78,234.49,9095.0,231.1256,231.8374,231.1256,231.8275,9095.0
2024-12-16 14:50:00,234.25,234.49,234.16,234.19,9105.0,231.5903,231.8275,231.5013,231.5309,9105.0
2024-12-16 15:00:00,234.17,234.32,233.57,233.71,14238.0,231.5112,231.6595,230.918,231.0564,14238.0
2024-12-16 15:10:00,233.76,233.94,232.93,233.37,17363.0,231.1058,231.2838,230.2852,230.7203,17363.0
2024-12-16 15:20:00,233.37,234.23,233.37,234.01,11948.0,230.7203,231.5705,230.7203,231.353,11948.0
2024-12-16 15:30:00,233.89,234.22,233.35,233.44,20188.0,231.2343,231.5606,230.7005,230.7895,20188.0
2024-12-16 15:40:00,233.36,233.64,233.19,233.19,21652.0,230.7104,230.9872,230.5423,230.5423,21652.0
2024-12-16 15:50:00,233.27,233.5,232.76,232.91,123067.0,230.6214,230.8488,230.1172,230.2655,123067.0
2024-12-17 09:30:00,232.93,234.98,232.93,233.97,26964.0,230.2852,232.312,230.2852,231.3134,26964.0
2024-12-17 09:40:00,233.75,234.12,232.76,233.27,38765.0,231.0959,231.4617,230.1172,230.6214,38765.0
2024-12-17 09:50:00,232.91,233.43,232.56,233.09,12170.0,230.2655,230.7796,229.9194,230.4434,12170.0
2024-12-17 10:00:00,233.38,234.26,233.33,233.72,10042.0,230.7301,231.6001,230.6807,231.0663,10042.0
2024-12-17 10:10:00,233.72,234.64,233.43,234.34,18955.0,231.0663,231.9758,230.7796,231.6792,18955.0
2024-12-17 10:20:00,234.34,234.55,234.14,234.45,19339.0,231.6792,231.8869,231.4815,231.788,19339.0
2024-12-17 10:30:00,234.28,234.53,233.69,233.97,25047.0,231.6199,231.8671,231.0366,231.3134,25047.0
2024-12-17 10:40:00,233.99,234.28,233.62,233.81,18061.0,231.3332,231.6199,230.9674,231.1553,18061.0
2024-12-17 10:50:00,233.76,233.8,233.39,233.56,12416.0,231.1058,231.1454,230.74,230.9081,12416.0
2024-12-17 11:00:00,233.68,234.43,233.43,234.16,18569.0,231.0267,231.7682,230.7796,231.5013,18569.0
2024-12-17 11:10:00,234.17,234.34,233.16,233.38,18122.0,231.5112,231.6792,230.5126,230.7301,18122.0
2024-12-17 11:20:00,233.52,233.52,233.06,233.23,8328.0,230.8685,230.8685,230.4138,230.5818,8328.0
2024-12-17 11:30:00,233.24,233.4,232.99,233.17,39975.0,230.5917,230.7499,230.3446,230.5225,39975.0
2024-12-17 11:40:00,233.31,233.4,232.93,233.09,30861.0,230.6609,230.7499,230.2852,230.4434,30861.0
2024-12-17 11:50:00,233.2,233.48,232.92,233.11,22873.0,230.5522,230.829,230.2754,230.4632,22873.0
2024-12-17 12:00:00,233.14,233.28,232.8,232.86,24271.0,230.4929,230.6313,230.1567,230.216,24271.0
2024-12-17 12:10:00,232.86,233.13,232.61,233.13,10002.0,230.216,230.483,229.9689,230.483,10002.0
2024-12-17 12:20:00,233.1,233.2,232.63,232.8,14600.0,230.4533,230.5522,229.9887,230.1567,14600.0
2024-12-17 12:30:00,232.8,233.07,232.79,232.98,8324.0,230.1567,230.4237,230.1468,230.3347,8324.0
2024-12-17 12:40:00,232.9,233.1,232.89,233.05,4992.0,230.2556,230.4533,230.2457,230.4039,4992.0
2024-12-17 12:50:00,233.05,233.36,232.96,233.04,19707.0,230.4039,230.7104,230.3149,230.394,19707.0
2024-12-17 13:00:00,233.03,233.14,232.59,232.79,7721.0,230.3841,230.4929,229.9491,230.1468,7721.0
2024-12-17 13:10:00,232.79,232.82,232.46,232.61,11540.0,230.1468,230.1765,229.8206,229.9689,11540.0
2024-12-17 13:20:00,232.76,233.06,232.75,233.03,14690.0,230.1172,230.4138,230.1073,230.3841,14690.0
2024-12-17 13:30:00,232.99,232.99,232.68,232.97,14500.0,230.3446,230.3446,230.0381,230.3248,14500.0
2024-12-17 13:40:00,233.01,233.16,232.67,232.77,42205.0,230.3643,230.5126,230.0282,230.1271,42205.0
2024-12-17 13:50:00,232.81,233.0,232.58,232.83,15669.0,230.1666,230.3545,229.9392,230.1864,15669.0
2024-12-17 14:00:00,233.03,233.63,233.03,233.27,10265.0,230.3841,230.9773,230.3841,230.6214,10265.0
2024-12-17 14:10:00,233.26,233.32,232.99,233.12,14480.0,230.6115,230.6708,230.3446,230.4731,14480.0
2024-12-17 14:20:00,233.32,233.32,232.73,232.9,36830.0,230.6708,230.6708,230.0875,230.2556,36830.0
2024-12-17 14:30:00,232.91,232.91,232.67,232.82,14483.0,230.2655,230.2655,230.0282,230.1765,14483.0
2024-12-17 14:40:00,232.87,232.87,232.67,232.71,23596.0,230.2259,230.2259,230.0282,230.0677,23596.0
2024-12-17 14:50:00,232.71,232.73,232.44,232.51,18188.0,230.0677,230.0875,229.8008,229.87,18188.0
2024-12-17 15:00:00,232.51,232.58,232.19,232.39,31900.0,229.87,229.9392,229.5536,229.7514,31900.0
2024-12-17 15:10:00,232.32,232.43,232.21,232.4,23424.0,229.6822,229.7909,229.5734,229.7613,23424.0
2024-12-17 15:20:00,232.38,232.67,232.27,232.58,36437.0,229.7415,230.0282,229.6327,229.9392,36437.0
2024-12-17 15:30:00,232.61,233.02,232.52,232.8,64763.0,229.9689,230.3742,229.8799,230.1567,64763.0
2024-12-17 15:40:00,232.86,232.92,232.58,232.83,35591.0,230.216,230.2754,229.9392,230.1864,35591.0
2024-12-17 15:50:00,232.91,233.43,232.82,233.07,324212.0,230.2655,230.7796,230.1765,230.4237,324212.0
2024-12-18 09:30:00,232.17,233.5,231.65,233.05,38620.0,229.5339,230.8488,229.0198,230.4039,38620.0
2024-12-18 09:40:00,233.5,234.12,232.54,233.5,17714.0,230.8488,231.4617,229.8997,230.8488,17714.0
2024-12-18 09:50:00,233.5,234.0,232.9,233.23,20519.0,230.8488,231.3431,230.2556,230.5818,20519.0
2024-12-18 10:00:00,233.5,233.67,232.92,233.59,18763.0,230.8488,231.0168,230.2754,230.9378,18763.0
2024-12-18 10:10:00,233.6,233.68,233.19,233.62,19402.0,230.9476,231.0267,230.5423,230.9674,19402.0
2024-12-18 10:20:00,233.47,233.7,232.6,232.72,27205.0,230.8191,231.0465,229.959,230.0776,27205.0
2024-12-18 10:30:00,232.9,232.91,232.03,232.8,14110.0,230.2556,230.2655,229.3955,230.1567,14110.0
2024-12-18 10:40:00,232.63,232.8,231.71,231.97,11620.0,229.9887,230.1567,229.0791,229.3361,11620.0
2024-12-18 10:50:00,231.97,232.19,231.65,231.87,9426.0,229.3361,229.5536,229.0198,229.2373,9426.0
2024-12-18 11:00:00,231.93,232.02,231.5,231.65,9675.0,229.2966,229.3856,228.8715,229.0198,9675.0
2024-12-18 11:10:00,231.69,232.0,231.5,231.83,13191.0,229.0593,229.3658,228.8715,229.1977,13191.0
2024-12-18 11:20:00,231.93,232.07,231.55,231.85,11857.0,229.2966,229.435,228.9209,229.2175,11857.0
2024-12-18 11:30:00,231.68,231.86,231.5,231.72,28060.0,229.0494,229.2274,228.8715,229.089,28060.0
2024-12-18 11:40:00,231.71,232.0,231.5,231.98,27950.0,229.0791,229.3658,228.8715,229.346,27950.0
2024-12-18 11:50:00,231.98,232.18,231.55,231.64,21417.0,229.346,229.5438,228.9209,229.0099,21417.0
2024-12-18 12:00:00,231.55,232.06,231.52,231.85,16663.0,228.9209,229.4251,228.8913,229.2175,16663.0
2024-12-18 12:10:00,231.8,231.92,231.56,231.7,17785.0,229.1681,229.2867,228.9308,229.0692,17785.0
2024-12-18 12:20:00,231.71,231.84,231.53,231.84,15059.0,229.0791,229.2076,228.9011,229.2076,15059.0
2024-12-18 12:30:00,231.8,231.86,231.59,231.74,5881.0,229.1681,229.2274,228.9605,229.1088,5881.0
2024-12-18 12:40:00,231.64,231.64,231.24,231.5,72170.0,229.0099,229.0099,228.6144,228.8715,72170.0
2024-12-18 12:50:00,231.59,231.66,231.38,231.56,11406.0,228.9605,229.0297,228.7528,228.9308,11406.0
2024-12-18 13:00:00,231.55,231.65,231.23,231.33,11445.0,228.9209,229.0198,228.6045,228.7034,11445.0
2024-12-18 13:10:00,231.36,231.37,230.87,230.96,6488.0,228.7331,228.743,228.2486,228.3376,6488.0
2024-12-18 13:20:00,230.92,231.46,230.86,231.36,9621.0,228.2981,228.8319,228.2388,228.7331,9621.0
2024-12-18 13:30:00,231.36,231.54,231.23,231.51,5734.0,228.7331,228.911,228.6045,228.8814,5734.0
2024-12-18 13:40:00,231.55,231.55,231.17,231.19,7664.0,228.9209,228.9209,228.5452,228.565,7664.0
2024-12-18 13:50:00,231.19,231.52,231.14,231.4,11513.0,228.565,228.8913,228.5156,228.7726,11513.0
2024-12-18 14:00:00,231.31,231.49,230.32,230.4,16698.0,228.6836,228.8616,227.7049,227.784,16698.0
2024-12-18 14:10:00,230.25,230.33,229.94,230.0,23759.0,227.6357,227.7148,227.3292,227.3885,23759.0
2024-12-18 14:20:00,230.04,230.15,229.5,229.9,11699.0,227.4281,227.5368,226.8942,227.2897,11699.0
2024-12-18 14:30:00,230.05,230.12,229.74,229.75,11332.0,227.4379,227.5072,227.1315,227.1414,11332.0
2024-12-18 14:40:00,229.93,230.11,229.43,229.51,13120.0,227.3193,227.4973,226.825,226.9041,13120.0
2024-12-18 14:50:00,229.4,229.61,229.11,229.39,21873.0,226.7953,227.0029,226.5086,226.7854,21873.0
2024-12-18 15:00:00,229.45,229.82,229.1,229.73,36362.0,226.8448,227.2106,226.4987,227.1216,36362.0
2024-12-18 15:10:00,229.73,230.08,229.43,229.72,53319.0,227.1216,227.4676,226.825,227.1117,53319.0
2024-12-18 15:20:00,229.72,230.14,229.6,230.14,44512.0,227.1117,227.5269,226.9931,227.5269,44512.0
2024-12-18 15:30:00,230.24,230.32,229.34,229.34,87136.0,227.6258,227.7049,226.736,226.736,87136.0
2024-12-18 15:40:00,229.31,229.44,228.47,228.65,57821.0,226.7063,226.8349,225.8759,226.0538,57821.0
2024-12-18 15:50:00,228.75,229.04,228.14,228.2,307440.0,226.1527,226.4394,225.5496,225.609,307440.0
2024-12-19 09:30:00,228.0,231.86,228.0,229.55,34939.0,225.4112,229.2274,225.4112,226.9436,34939.0
2024-12-19 09:40:00,229.55,229.55,228.0,228.22,18605.0,226.9436,226.9436,225.4112,225.6287,18605.0
2024-12-19 09:50:00,228.22,228.35,227.59,227.59,26712.0,225.6287,225.7572,225.0059,225.0059,26712.0
2024-12-19 10:00:00,227.59,228.52,227.29,228.15,18666.0,225.0059,225.9253,224.7093,225.5595,18666.0
2024-12-19 10:10:00,228.0,228.31,227.13,227.9,22210.0,225.4112,225.7177,224.5511,225.3124,22210.0
2024-12-19 10:20:00,227.95,229.35,227.81,229.34,11088.0,225.3618,226.7459,225.2234,226.736,11088.0
2024-12-19 10:30:00,229.06,229.7,228.97,229.38,17018.0,226.4592,227.0919,226.3702,226.7756,17018.0
2024-12-19 10:40:00,229.46,229.46,228.08,228.48,34436.0,226.8546,226.8546,225.4903,225.8858,34436.0
2024-12-19 10:50:00,228.72,228.98,228.19,228.43,30699.0,226.123,226.3801,225.5991,225.8363,30699.0
2024-12-19 11:00:00,228.51,228.51,227.64,227.81,55092.0,225.9154,225.9154,225.0553,225.2234,55092.0
2024-12-19 11:10:00,227.81,229.44,227.8,229.14,24540.0,225.2234,226.8349,225.2135,226.5383,24540.0
2024-12-19 11:20:00,228.97,229.29,228.84,228.95,12522.0,226.3702,226.6866,226.2417,226.3504,12522.0
2024-12-19 11:30:00,228.95,228.95,228.19,228.47,63143.0,226.3504,226.3504,225.5991,225.8759,63143.0
2024-12-19 11:40:00,228.49,228.61,228.3,228.37,14043.0,225.8957,226.0143,225.7078,225.777,14043.0
2024-12-19 11:50:00,228.37,228.47,227.94,228.11,12956.0,225.777,225.8759,225.3519,225.52,12956.0
2024-12-19 12:00:00,228.24,228.24,227.88,228.02,7264.0,225.6485,225.6485,225.2926,225.431,7264.0
2024-12-19 12:10:00,228.04,228.29,227.92,228.15,33310.0,225.4508,225.6979,225.3321,225.5595,33310.0
2024-12-19 12:20:00,228.0,228.21,227.88,228.02,41688.0,225.4112,225.6188,225.2926,225.431,41688.0
2024-12-19 12:30:00,228.02,228.53,227.67,228.33,35465.0,225.431,225.9352,225.085,225.7375,35465.0
2024-12-19 12:40:00,228.35,228.44,227.99,228.11,19272.0,225.7572,225.8462,225.4013,225.52,19272.0
2024-12-19 12:50:00,228.13,228.43,228.0,228.06,49081.0,225.5397,225.8363,225.4112,225.4705,49081.0
2024-12-19 13:00:00,228.06,228.18,227.88,228.18,31139.0,225.4705,225.5892,225.2926,225.5892,31139.0
2024-12-19 13:10:00,228.18,228.27,227.88,227.89,17375.0,225.5892,225.6782,225.2926,225.3025,17375.0
2024-12-19 13:20:00,227.99,228.35,227.92,228.35,57804.0,225.4013,225.7572,225.3321,225.7572,57804.0
2024-12-19 13:30:00,228.37,228.57,227.95,228.01,34778.0,225.777,225.9748,225.3618,225.4211,34778.0
2024-12-19 13:40:00,228.01,228.15,227.85,227.94,16995.0,225.4211,225.5595,225.2629,225.3519,16995.0
2024-12-19 13:50:00,227.94,228.15,227.84,228.1,32750.0,225.3519,225.5595,225.253,225.5101,32750.0
2024-12-19 14:00:00,228.12,228.32,227.66,227.67,21171.0,225.5299,225.7276,225.0751,225.085,21171.0
2024-12-19 14:10:00,227.7,227.85,227.57,227.74,20070.0,225.1146,225.2629,224.9861,225.1542,20070.0
2024-12-19 14:20:00,227.69,227.91,227.48,227.86,31724.0,225.1047,225.3222,224.8971,225.2728,31724.0
2024-12-19 14:30:00,227.98,228.17,227.46,227.51,16413.0,225.3915,225.5793,224.8774,224.9268,16413.0
2024-12-19 14:40:00,227.51,227.52,227.28,227.34,42968.0,224.9268,224.9367,224.6994,224.7587,42968.0
2024-12-19 14:50:00,227.34,227.81,227.26,227.39,34098.0,224.7587,225.2234,224.6796,224.8081,34098.0
2024-12-19 15:00:00,227.39,227.6,227.06,227.14,34386.0,224.8081,225.0158,224.4819,224.561,34386.0
2024-12-19 15:10:00,227.08,227.78,227.04,227.44,41972.0,224.5017,225.1937,224.4621,224.8576,41972.0
2024-12-19 15:20:00,227.41,228.06,227.36,227.65,52504.0,224.8279,225.4705,224.7785,225.0652,52504.0
2024-12-19 15:30:00,227.65,227.75,227.34,227.45,52992.0,225.0652,225.1641,224.7587,224.8675,52992.0
2024-12-19 15:40:00,227.45,227.92,227.22,227.65,53910.0,224.8675,225.3321,224.6401,225.0652,53910.0
2024-12-19 15:50:00,227.8,227.84,226.81,227.04,259408.0,225.2135,225.253,224.2347,224.4621,259408.0
2024-12-20 09:30:00,228.56,229.05,226.82,228.59,224616.0,225.9649,226.4493,224.2446,225.9945,224616.0
2024-12-20 09:40:00,228.51,229.07,226.77,227.46,31548.0,225.9154,226.4691,224.1952,224.8774,31548.0
2024-12-20 09:50:00,227.46,227.74,227.0,227.19,10145.0,224.8774,225.1542,224.4226,224.6104,10145.0
2024-12-20 10:00:00,227.15,227.36,226.75,227.01,12002.0,224.5709,224.7785,224.1754,224.4325,12002.0
2024-12-20 10:10:00,226.8,227.29,226.65,226.81,16553.0,224.2248,224.7093,224.0766,224.2347,16553.0
2024-12-20 10:20:00,226.82,227.63,226.5,227.6,20086.0,224.2446,225.0454,223.9283,225.0158,20086.0
2024-12-20 10:30:00,227.6,228.16,227.39,227.39,8196.0,225.0158,225.5694,224.8081,224.8081,8196.0
2024-12-20 10:40:00,227.39,227.79,227.25,227.58,16256.0,224.8081,225.2036,224.6697,224.996,16256.0
2024-12-20 10:50:00,227.56,227.61,227.29,227.32,7014.0,224.9762,225.0257,224.7093,224.7389,7014.0
2024-12-20 11:00:00,227.25,227.95,227.25,227.63,29071.0,224.6697,225.3618,224.6697,225.0454,29071.0
2024-12-20 11:10:00,227.58,228.77,227.48,228.6,28721.0,224.996,226.1725,224.8971,226.0044,28721.0
2024-12-20 11:20:00,228.68,228.68,228.07,228.55,23176.0,226.0835,226.0835,225.4804,225.955,23176.0
2024-12-20 11:30:00,228.64,228.81,228.36,228.8,10823.0,226.044,226.212,225.7671,226.2021,10823.0
2024-12-20 11:40:00,228.74,228.95,228.45,228.63,22219.0,226.1428,226.3504,225.8561,226.0341,22219.0
2024-12-20 11:50:00,228.5,229.0,228.41,228.88,45661.0,225.9055,226.3999,225.8166,226.2812,45661.0
2024-12-20 12:00:00,228.85,228.9,228.44,228.78,16504.0,226.2516,226.301,225.8462,226.1824,16504.0
2024-12-20 12:10:00,228.67,228.74,228.42,228.44,25342.0,226.0736,226.1428,225.8265,225.8462,25342.0
2024-12-20 12:20:00,228.47,228.74,228.16,228.23,33996.0,225.8759,226.1428,225.5694,225.6386,33996.0
2024-12-20 12:30:00,228.25,228.25,227.67,227.77,18710.0,225.6584,225.6584,225.085,225.1838,18710.0
2024-12-20 12:40:00,227.68,227.94,227.36,227.94,45749.0,225.0949,225.3519,224.7785,225.3519,45749.0
2024-12-20 12:50:00,227.94,228.23,227.79,227.89,20184.0,225.3519,225.6386,225.2036,225.3025,20184.0
2024-12-20 13:00:00,227.85,228.0,227.46,227.59,22801.0,225.2629,225.4112,224.8774,225.0059,22801.0
2024-12-20 13:10:00,227.5,227.73,227.31,227.37,40149.0,224.9169,225.1443,224.7291,224.7884,40149.0
2024-12-20 13:20:00,227.37,227.5,227.21,227.34,12627.0,224.7884,224.9169,224.6302,224.7587,12627.0
2024-12-20 13:30:00,227.39,227.68,227.12,227.26,57400.0,224.8081,225.0949,224.5412,224.6796,57400.0
2024-12-20 13:40:00,227.13,227.48,227.11,227.36,20621.0,224.5511,224.8971,224.5313,224.7785,20621.0
2024-12-20 13:50:00,227.36,227.48,227.06,227.19,31895.0,224.7785,224.8971,224.4819,224.6104,31895.0
2024-12-20 14:00:00,227.21,227.39,227.09,227.12,24606.0,224.6302,224.8081,224.5116,224.5412,24606.0
2024-12-20 14:10:00,227.17,227.22,226.72,227.14,28302.0,224.5906,224.6401,224.1458,224.561,28302.0
2024-12-20 14:20:00,227.06,227.36,226.9,227.36,43601.0,224.4819,224.7785,224.3237,224.7785,43601.0
2024-12-20 14:30:00,227.25,227.53,227.08,227.45,39687.0,224.6697,224.9466,224.5017,224.8675,39687.0
2024-12-20 14:40:00,227.49,227.57,226.88,227.15,19581.0,224.907,224.9861,224.3039,224.5709,19581.0
2024-12-20 14:50:00,227.04,227.1,226.76,226.79,17144.0,224.4621,224.5214,224.1853,224.215,17144.0
2024-12-20 15:00:00,226.92,227.46,226.85,227.0,26011.0,224.3435,224.8774,224.2743,224.4226,26011.0
2024-12-20 15:10:00,227.04,227.32,226.92,226.92,48148.0,224.4621,224.7389,224.3435,224.3435,48148.0
2024-12-20 15:20:00,226.9,227.05,226.6,226.88,28071.0,224.3237,224.472,224.0271,224.3039,28071.0
2024-12-20 15:30:00,226.97,228.44,226.71,228.17,35005.0,224.3929,225.8462,224.1359,225.5793,35005.0
2024-12-20 15:40:00,228.17,228.18,227.37,227.43,80780.0,225.5793,225.5892,224.7884,224.8477,80780.0
2024-12-20 15:50:00,227.5,227.93,227.02,227.58,382197.0,224.9169,225.342,224.4424,224.996,382197.0
2024-12-23 09:30:00,226.84,228.28,226.2,226.39,23430.0,224.2644,225.688,223.6317,223.8195,23430.0
2024-12-23 09:40:00,226.44,227.03,225.82,225.83,13992.0,223.8689,224.4522,223.256,223.2659,13992.0
2024-12-23 09:50:00,225.68,226.73,225.68,225.99,19580.0,223.1176,224.1556,223.1176,223.424,19580.0
2024-12-23 10:00:00,226.31,226.46,225.72,226.24,14156.0,223.7404,223.8887,223.1571,223.6712,14156.0
2024-12-23 10:10:00,226.12,226.14,225.6,225.77,7712.0,223.5526,223.5723,223.0385,223.2065,7712.0
2024-12-23 10:20:00,225.66,225.81,225.15,225.41,9620.0,223.0978,223.2461,222.5936,222.8506,9620.0
2024-12-23 10:30:00,225.41,225.44,224.91,224.91,12732.0,222.8506,222.8803,222.3563,222.3563,12732.0
2024-12-23 10:40:00,224.9,224.91,224.4,224.48,5977.0,222.3464,222.3563,221.8521,221.9312,5977.0
2024-12-23 10:50:00,224.5,224.5,224.13,224.34,9213.0,221.951,221.951,221.5852,221.7928,9213.0
2024-12-23 11:00:00,224.26,224.53,223.88,224.03,11647.0,221.7137,221.9806,221.338,221.4863,11647.0
2024-12-23 11:10:00,224.12,224.19,223.78,223.89,13135.0,221.5753,221.6445,221.2391,221.3479,13135.0
2024-12-23 11:20:00,223.88,223.99,223.71,223.84,7889.0,221.338,221.4468,221.1699,221.2985,7889.0
2024-12-23 11:30:00,223.84,224.12,223.75,223.75,11921.0,221.2985,221.5753,221.2095,221.2095,11921.0
2024-12-23 11:40:00,223.84,224.06,223.67,224.02,16701.0,221.2985,221.516,221.1304,221.4764,16701.0
2024-12-23 11:50:00,223.97,224.3,223.85,224.3,5170.0,221.427,221.7532,221.3083,221.7532,5170.0
2024-12-23 12:00:00,224.28,224.73,224.13,224.73,8547.0,221.7335,222.1784,221.5852,222.1784,8547.0
2024-12-23 12:10:00,224.66,224.87,224.08,224.18,6244.0,222.1091,222.3168,221.5357,221.6346,6244.0
2024-12-23 12:20:00,224.16,224.51,224.12,224.38,5103.0,221.6148,221.9608,221.5753,221.8323,5103.0
2024-12-23 12:30:00,224.39,224.61,224.13,224.5,7578.0,221.8422,222.0597,221.5852,221.951,7578.0
2024-12-23 12:40:00,224.6,224.94,224.49,224.86,18786.0,222.0498,222.386,221.9411,222.3069,18786.0
2024-12-23 12:50:00,224.93,224.93,224.6,224.87,5850.0,222.3761,222.3761,222.0498,222.3168,5850.0
2024-12-23 13:00:00,224.87,225.24,224.82,224.95,12006.0,222.3168,222.6826,222.2673,222.3959,12006.0
2024-12-23 13:10:00,224.96,225.53,224.95,225.53,5042.0,222.4057,222.9693,222.3959,222.9693,5042.0
2024-12-23 13:20:00,225.4,225.51,225.0,225.3,11034.0,222.8407,222.9495,222.4453,222.7419,11034.0
2024-12-23 13:30:00,225.41,225.41,225.0,225.33,5589.0,222.8506,222.8506,222.4453,222.7715,5589.0
2024-12-23 13:40:00,225.3,225.33,224.98,225.15,9567.0,222.7419,222.7715,222.4255,222.5936,9567.0
2024-12-23 13:50:00,225.26,225.28,224.94,225.08,12264.0,222.7023,222.7221,222.386,222.5244,12264.0
2024-12-23 14:00:00,225.08,225.57,224.95,225.45,11332.0,222.5244,223.0088,222.3959,222.8902,11332.0
2024-12-23 14:10:00,225.55,226.13,225.5,225.97,13193.0,222.989,223.5625,222.9396,223.4043,13193.0
2024-12-23 14:20:00,225.99,226.78,225.8,226.76,27224.0,223.424,224.2051,223.2362,224.1853,27224.0
2024-12-23 14:30:00,226.78,226.78,226.05,226.13,8601.0,224.2051,224.2051,223.4834,223.5625,8601.0
2024-12-23 14:40:00,226.14,226.75,226.08,226.45,12856.0,223.5723,224.1754,223.513,223.8788,12856.0
2024-12-23 14:50:00,226.48,226.8,226.4,226.59,10180.0,223.9085,224.2248,223.8294,224.0172,10180.0
2024-12-23 15:00:00,226.49,226.56,225.97,225.98,13001.0,223.9184,223.9876,223.4043,223.4142,13001.0
2024-12-23 15:10:00,225.98,226.09,225.78,225.88,22949.0,223.4142,223.5229,223.2164,223.3153,22949.0
2024-12-23 15:20:00,225.97,226.22,225.66,226.11,15456.0,223.4043,223.6514,223.0978,223.5427,15456.0
2024-12-23 15:30:00,226.13,226.72,226.03,226.4,25038.0,223.5625,224.1458,223.4636,223.8294,25038.0
2024-12-23 15:40:00,226.46,226.57,226.09,226.23,25094.0,223.8887,223.9975,223.5229,223.6613,25094.0
2024-12-23 15:50:00,226.2,226.67,226.2,226.36,115438.0,223.6317,224.0963,223.6317,223.7898,115438.0
2024-12-24 09:30:00,225.75,225.83,223.65,224.32,16757.0,223.1868,223.2659,221.1106,221.773,16757.0
2024-12-24 09:40:00,224.32,224.79,223.88,223.89,15103.0,221.773,222.2377,221.338,221.3479,15103.0
2024-12-24 09:50:00,224.23,224.85,223.75,224.41,9134.0,221.684,222.297,221.2095,221.862,9134.0
2024-12-24 10:00:00,224.5,225.69,224.42,224.89,11254.0,221.951,223.1275,221.8719,222.3365,11254.0
2024-12-24 10:10:00,225.0,225.9,224.76,225.9,4779.0,222.4453,223.3351,222.208,223.3351,4779.0
2024-12-24 10:20:00,225.76,226.01,224.82,224.82,10520.0,223.1967,223.4438,222.2673,222.2673,10520.0
2024-12-24 10:30:00,224.83,225.41,224.67,224.97,8767.0,222.2772,222.8506,222.119,222.4156,8767.0
2024-12-24 10:40:00,224.97,225.0,224.3,224.46,14468.0,222.4156,222.4453,221.7532,221.9114,14468.0
2024-12-24 10:50:00,224.3,224.3,223.64,223.94,21622.0,221.7532,221.7532,221.1007,221.3973,21622.0
2024-12-24 11:00:00,224.01,224.13,223.67,223.69,20323.0,221.4665,221.5852,221.1304,221.1502,20323.0
2024-12-24 11:10:00,223.78,223.78,223.32,223.73,14095.0,221.2391,221.2391,220.7844,221.1897,14095.0
2024-12-24 11:20:00,223.73,224.24,223.36,224.03,7028.0,221.1897,221.6939,220.8239,221.4863,7028.0
2024-12-24 11:30:00,224.04,224.77,223.95,224.5,14233.0,221.4962,222.2179,221.4072,221.951,14233.0
2024-12-24 11:40:00,224.43,224.76,224.15,224.19,7104.0,221.8818,222.208,221.6049,221.6445,7104.0
2024-12-24 11:50:00,224.19,224.48,224.08,224.26,3990.0,221.6445,221.9312,221.5357,221.7137,3990.0
2024-12-24 12:00:00,224.15,224.39,224.01,224.18,9655.0,221.6049,221.8422,221.4665,221.6346,9655.0
2024-12-24 12:10:00,224.19,224.64,224.1,224.57,7783.0,221.6445,222.0894,221.5555,222.0202,7783.0
2024-12-24 12:20:00,224.56,224.86,224.47,224.86,5506.0,222.0103,222.3069,221.9213,222.3069,5506.0
2024-12-24 12:30:00,224.78,225.29,224.63,225.29,14313.0,222.2278,222.732,222.0795,222.732,14313.0
2024-12-24 12:40:00,225.22,225.4,224.97,225.06,12084.0,222.6628,222.8407,222.4156,222.5046,12084.0
2024-12-24 12:50:00,224.96,225.47,224.86,225.47,36610.0,222.4057,222.9099,222.3069,222.9099,36610.0
2024-12-26 09:30:00,224.3,225.41,224.01,224.55,17011.0,221.7532,222.8506,221.4665,222.0004,17011.0
2024-12-26 09:40:00,224.59,225.21,224.32,224.88,10112.0,222.0399,222.6529,221.773,222.3266,10112.0
2024-12-26 09:50:00,224.88,225.22,224.1,225.05,13665.0,222.3266,222.6628,221.5555,222.4947,13665.0
2024-12-26 10:00:00,224.88,226.1,224.79,226.06,21694.0,222.3266,223.5328,222.2377,223.4933,21694.0
2024-12-26 10:10:00,226.06,226.13,225.55,225.67,19156.0,223.4933,223.5625,222.989,223.1077,19156.0
2024-12-26 10:20:00,225.71,225.75,225.03,225.56,12867.0,223.1472,223.1868,222.4749,222.9989,12867.0
2024-12-26 10:30:00,225.56,225.57,224.97,224.97,9461.0,222.9989,223.0088,222.4156,222.4156,9461.0
2024-12-26 10:40:00,225.15,225.78,224.89,225.36,7829.0,222.5936,223.2164,222.3365,222.8012,7829.0
2024-12-26 10:50:00,225.36,225.79,225.19,225.55,11236.0,222.8012,223.2263,222.6331,222.989,11236.0
2024-12-26 11:00:00,225.55,226.19,225.45,225.94,11530.0,222.989,223.6218,222.8902,223.3746,11530.0
2024-12-26 11:10:00,225.66,225.86,225.43,225.55,11200.0,223.0978,223.2955,222.8704,222.989,11200.0
2024-12-26 11:20:00,225.58,225.58,225.24,225.36,8474.0,223.0187,223.0187,222.6826,222.8012,8474.0
2024-12-26 11:30:00,225.37,225.61,225.25,225.35,9551.0,222.8111,223.0484,222.6924,222.7913,9551.0
2024-12-26 11:40:00,225.51,225.6,225.37,225.47,11997.0,222.9495,223.0385,222.8111,222.9099,11997.0
2024-12-26 11:50:00,225.36,225.58,225.19,225.57,9700.0,222.8012,223.0187,222.6331,223.0088,9700.0
2024-12-26 12:00:00,225.49,225.57,225.44,225.46,3484.0,222.9297,223.0088,222.8803,222.9001,3484.0
2024-12-26 12:10:00,225.55,225.55,225.05,225.05,6619.0,222.989,222.989,222.4947,222.4947,6619.0
2024-12-26 12:20:00,225.05,225.27,224.99,225.0,8193.0,222.4947,222.7122,222.4354,222.4453,8193.0
2024-12-26 12:30:00,225.0,225.21,224.95,224.95,4973.0,222.4453,222.6529,222.3959,222.3959,4973.0
2024-12-26 12:40:00,224.96,225.18,224.91,224.91,9510.0,222.4057,222.6232,222.3563,222.3563,9510.0
2024-12-26 12:50:00,224.91,225.12,224.84,224.98,4960.0,222.3563,222.5639,222.2871,222.4255,4960.0
2024-12-26 13:00:00,224.98,225.06,224.63,224.65,12370.0,222.4255,222.5046,222.0795,222.0993,12370.0
2024-12-26 13:10:00,224.76,224.77,224.54,224.58,3659.0,222.208,222.2179,221.9905,222.0301,3659.0
2024-12-26 13:20:00,224.62,225.08,224.56,225.01,5063.0,222.0696,222.5244,222.0103,222.4552,5063.0
2024-12-26 13:30:00,224.94,224.99,224.66,224.72,5901.0,222.386,222.4354,222.1091,222.1685,5901.0
2024-12-26 13:40:00,224.65,224.7,224.41,224.52,10454.0,222.0993,222.1487,221.862,221.9707,10454.0
2024-12-26 13:50:00,224.58,224.73,224.41,224.48,7407.0,222.0301,222.1784,221.862,221.9312,7407.0
2024-12-26 14:00:00,224.48,224.64,224.35,224.45,8442.0,221.9312,222.0894,221.8027,221.9015,8442.0
2024-12-26 14:10:00,224.36,224.45,224.31,224.37,6200.0,221.8126,221.9015,221.7631,221.8224,6200.0
2024-12-26 14:20:00,224.35,224.64,224.33,224.61,10231.0,221.8027,222.0894,221.7829,222.0597,10231.0
2024-12-26 14:30:00,224.61,224.66,224.39,224.66,9192.0,222.0597,222.1091,221.8422,222.1091,9192.0
2024-12-26 14:40:00,224.46,224.65,224.44,224.48,6067.0,221.9114,222.0993,221.8916,221.9312,6067.0
2024-12-26 14:50:00,224.49,224.57,224.3,224.35,6638.0,221.9411,222.0202,221.7532,221.8027,6638.0
2024-12-26 15:00:00,224.32,224.47,224.3,224.41,3642.0,221.773,221.9213,221.7532,221.862,3642.0
2024-12-26 15:10:00,224.36,224.38,224.11,224.19,10781.0,221.8126,221.8323,221.5654,221.6445,10781.0
2024-12-26 15:20:00,224.19,224.28,224.06,224.12,10163.0,221.6445,221.7335,221.516,221.5753,10163.0
2024-12-26 15:30:00,224.03,224.5,223.96,224.36,27539.0,221.4863,221.951,221.4171,221.8126,27539.0
2024-12-26 15:40:00,224.36,224.41,224.08,224.34,19766.0,221.8126,221.862,221.5357,221.7928,19766.0
2024-12-26 15:50:00,224.3,224.52,223.96,224.26,96815.0,221.7532,221.9707,221.4171,221.7137,96815.0
2024-12-27 09:30:00,222.99,224.6,222.99,223.06,18394.0,220.4581,222.0498,220.4581,220.5273,18394.0
2024-12-27 09:40:00,223.4,224.48,223.33,223.89,24237.0,220.8635,221.9312,220.7942,221.3479,24237.0
2024-12-27 09:50:00,223.83,223.91,223.45,223.75,16502.0,221.2886,221.3677,220.9129,221.2095,16502.0
2024-12-27 10:00:00,223.87,224.01,223.6,223.82,16831.0,221.3281,221.4665,221.0612,221.2787,16831.0
2024-12-27 10:10:00,223.74,223.87,223.35,223.72,9060.0,221.1996,221.3281,220.814,221.1798,9060.0
2024-12-27 10:20:00,223.53,223.79,223.38,223.5,5642.0,220.992,221.249,220.8437,220.9623,5642.0
2024-12-27 10:30:00,223.45,223.54,223.12,223.4,4249.0,220.9129,221.0019,220.5866,220.8635,4249.0
2024-12-27 10:40:00,223.54,223.83,223.51,223.69,6665.0,221.0019,221.2886,220.9722,221.1502,6665.0
2024-12-27 10:50:00,223.79,224.29,223.55,223.72,17517.0,221.249,221.7433,221.0117,221.1798,17517.0
2024-12-27 11:00:00,223.61,223.82,222.92,223.02,16375.0,221.0711,221.2787,220.3889,220.4878,16375.0
2024-12-27 11:10:00,223.12,223.35,222.94,223.06,12691.0,220.5866,220.814,220.4087,220.5273,12691.0
2024-12-27 11:20:00,223.06,223.26,222.96,222.96,9092.0,220.5273,220.725,220.4284,220.4284,9092.0
2024-12-27 11:30:00,222.91,223.39,222.85,223.22,7223.0,220.379,220.8536,220.3197,220.6855,7223.0
2024-12-27 11:40:00,223.19,223.19,222.3,222.31,6404.0,220.6558,220.6558,219.7759,219.7858,6404.0
2024-12-27 11:50:00,222.31,222.53,221.96,222.31,13253.0,219.7858,220.0033,219.4398,219.7858,13253.0
2024-12-27 12:00:00,222.17,222.17,221.59,221.69,11083.0,219.6474,219.6474,219.074,219.1729,11083.0
2024-12-27 12:10:00,221.75,221.85,221.51,221.81,13934.0,219.2322,219.3311,218.9949,219.2915,13934.0
2024-12-27 12:20:00,221.71,221.76,221.58,221.71,7364.0,219.1926,219.2421,219.0641,219.1926,7364.0
2024-12-27 12:30:00,221.67,221.78,221.39,221.54,10398.0,219.1531,219.2618,218.8763,219.0246,10398.0
2024-12-27 12:40:00,221.51,221.64,221.3,221.52,8539.0,218.9949,219.1234,218.7873,219.0048,8539.0
2024-12-27 12:50:00,221.57,221.67,221.44,221.64,11906.0,219.0542,219.1531,218.9257,219.1234,11906.0
2024-12-27 13:00:00,221.67,221.94,221.62,221.7,8931.0,219.1531,219.42,219.1037,219.1828,8931.0
2024-12-27 13:10:00,221.71,222.2,221.71,222.2,6641.0,219.1926,219.6771,219.1926,219.6771,6641.0
2024-12-27 13:20:00,222.16,222.31,221.99,222.17,12706.0,219.6375,219.7858,219.4695,219.6474,12706.0
2024-12-27 13:30:00,222.09,222.34,221.95,222.32,9422.0,219.5683,219.8155,219.4299,219.7957,9422.0
2024-12-27 13:40:00,222.34,222.42,221.91,221.99,6761.0,219.8155,219.8946,219.3904,219.4695,6761.0
2024-12-27 13:50:00,221.99,222.41,221.98,222.27,11725.0,219.4695,219.8847,219.4596,219.7463,11725.0
2024-12-27 14:00:00,222.24,222.36,222.14,222.34,12685.0,219.7166,219.8353,219.6178,219.8155,12685.0
2024-12-27 14:10:00,222.34,222.7,222.24,222.7,10329.0,219.8155,220.1714,219.7166,220.1714,10329.0
2024-12-27 14:20:00,222.58,222.81,222.48,222.69,10897.0,220.0528,220.2802,219.9539,220.1615,10897.0
2024-12-27 14:30:00,222.69,222.97,222.52,222.83,11467.0,220.1615,220.4383,219.9934,220.2999,11467.0
2024-12-27 14:40:00,222.76,222.95,222.63,222.95,15379.0,220.2307,220.4186,220.1022,220.4186,15379.0
2024-12-27 14:50:00,222.82,222.94,222.65,222.79,9952.0,220.29,220.4087,220.122,220.2604,9952.0
2024-12-27 15:00:00,222.88,222.93,222.24,222.67,17640.0,220.3494,220.3988,219.7166,220.1417,17640.0
2024-12-27 15:10:00,222.52,222.55,222.16,222.32,15669.0,219.9934,220.0231,219.6375,219.7957,15669.0
2024-12-27 15:20:00,222.31,222.65,222.14,222.5,18384.0,219.7858,220.122,219.6178,219.9737,18384.0
2024-12-27 15:30:00,222.48,222.76,222.43,222.59,18745.0,219.9539,220.2307,219.9045,220.0627,18745.0
2024-12-27 15:40:00,222.57,222.9,222.38,222.9,45434.0,220.0429,220.3691,219.855,220.3691,45434.0
2024-12-27 15:50:00,222.82,223.08,222.59,222.84,116948.0,220.29,220.5471,220.0627,220.3098,116948.0
2024-12-30 09:30:00,222.67,222.68,221.01,221.34,29527.0,220.1417,220.1516,218.5006,218.8268,29527.0
2024-12-30 09:40:00,221.26,221.44,220.2,220.53,20272.0,218.7478,218.9257,217.6998,218.026,20272.0
2024-12-30 09:50:00,220.44,221.17,220.32,220.98,8759.0,217.9371,218.6588,217.8184,218.4709,8759.0
2024-12-30 10:00:00,220.82,220.9,220.32,220.65,13330.0,218.3127,218.3918,217.8184,218.1447,13330.0
2024-12-30 10:10:00,220.67,220.77,219.77,220.11,32508.0,218.1645,218.2633,217.2747,217.6108,32508.0
2024-12-30 10:20:00,220.13,220.59,219.91,220.32,13786.0,217.6306,218.0854,217.4131,217.8184,13786.0
2024-12-30 10:30:00,220.42,220.78,220.1,220.23,12215.0,217.9173,218.2732,217.6009,217.7294,12215.0
2024-12-30 10:40:00,220.32,220.99,220.1,220.38,12667.0,217.8184,218.4808,217.6009,217.8777,12667.0
2024-12-30 10:50:00,220.49,221.0,220.47,220.9,18115.0,217.9865,218.4907,217.9667,218.3918,18115.0
2024-12-30 11:00:00,220.97,221.48,220.87,221.43,9304.0,218.461,218.9653,218.3622,218.9158,9304.0
2024-12-30 11:10:00,221.37,221.78,221.31,221.75,8371.0,218.8565,219.2618,218.7972,219.2322,8371.0
2024-12-30 11:20:00,221.69,221.85,221.48,221.68,11741.0,219.1729,219.3311,218.9653,219.163,11741.0
2024-12-30 11:30:00,221.83,222.33,221.81,222.04,7260.0,219.3113,219.8056,219.2915,219.5189,7260.0
2024-12-30 11:40:00,222.01,222.48,221.71,221.72,14616.0,219.4892,219.9539,219.1926,219.2025,14616.0
2024-12-30 11:50:00,221.71,222.03,221.6,221.8,7154.0,219.1926,219.509,219.0839,219.2816,7154.0
2024-12-30 12:00:00,221.83,222.06,221.69,222.06,7385.0,219.3113,219.5387,219.1729,219.5387,7385.0
2024-12-30 12:10:00,222.15,222.32,221.96,222.04,10081.0,219.6276,219.7957,219.4398,219.5189,10081.0
2024-12-30 12:20:00,222.22,222.81,222.1,222.18,20943.0,219.6969,220.2802,219.5782,219.6573,20943.0
2024-12-30 12:30:00,222.1,222.25,221.77,222.08,9532.0,219.5782,219.7265,219.252,219.5584,9532.0
2024-12-30 12:40:00,221.99,222.03,221.67,221.95,3584.0,219.4695,219.509,219.1531,219.4299,3584.0
2024-12-30 12:50:00,221.91,221.98,221.65,221.98,4152.0,219.3904,219.4596,219.1333,219.4596,4152.0
2024-12-30 13:00:00,221.74,221.82,221.57,221.66,6426.0,219.2223,219.3014,219.0542,219.1432,6426.0
2024-12-30 13:10:00,221.75,221.96,221.58,221.72,10551.0,219.2322,219.4398,219.0641,219.2025,10551.0
2024-12-30 13:20:00,221.75,221.79,221.49,221.65,6927.0,219.2322,219.2717,218.9751,219.1333,6927.0
2024-12-30 13:30:00,221.49,221.69,221.39,221.39,8036.0,218.9751,219.1729,218.8763,218.8763,8036.0
2024-12-30 13:40:00,221.43,221.51,221.22,221.4,15679.0,218.9158,218.9949,218.7082,218.8862,15679.0
2024-12-30 13:50:00,221.3,221.43,221.05,221.08,7772.0,218.7873,218.9158,218.5401,218.5698,7772.0
2024-12-30 14:00:00,221.16,221.28,220.92,221.01,12322.0,218.6489,218.7675,218.4116,218.5006,12322.0
2024-12-30 14:10:00,221.01,221.12,220.74,220.84,11742.0,218.5006,218.6093,218.2337,218.3325,11742.0
2024-12-30 14:20:00,220.73,220.84,220.5,220.72,13291.0,218.2238,218.3325,217.9964,218.2139,13291.0
2024-12-30 14:30:00,220.71,220.9,220.52,220.65,10135.0,218.204,218.3918,218.0162,218.1447,10135.0
2024-12-30 14:40:00,220.59,221.0,220.58,220.84,13253.0,218.0854,218.4907,218.0755,218.3325,13253.0
2024-12-30 14:50:00,220.82,220.87,220.63,220.63,8043.0,218.3127,218.3622,218.1249,218.1249,8043.0
2024-12-30 15:00:00,220.63,220.64,220.21,220.31,13142.0,218.1249,218.1348,217.7097,217.8085,13142.0
2024-12-30 15:10:00,220.31,220.56,220.23,220.47,14183.0,217.8085,218.0557,217.7294,217.9667,14183.0
2024-12-30 15:20:00,220.47,220.6,220.22,220.24,15726.0,217.9667,218.0952,217.7196,217.7393,15726.0
2024-12-30 15:30:00,220.3,220.4,219.92,220.26,19547.0,217.7987,217.8975,217.423,217.7591,19547.0
2024-12-30 15:40:00,220.23,220.41,220.02,220.21,20145.0,217.7294,217.9074,217.5218,217.7097,20145.0
2024-12-30 15:50:00,220.22,220.22,219.57,219.78,108366.0,217.7196,217.7196,217.0769,217.2846,108366.0
2024-12-31 09:30:00,220.2,221.8,219.53,221.08,19247.0,217.6998,219.2816,217.0374,218.5698,19247.0
2024-12-31 09:40:00,220.73,221.41,220.71,221.37,6908.0,218.2238,218.896,218.204,218.8565,6908.0
2024-12-31 09:50:00,221.63,221.63,221.02,221.39,4589.0,219.1136,219.1136,218.5105,218.8763,4589.0
2024-12-31 10:00:00,221.27,221.36,220.82,220.98,7483.0,218.7576,218.8466,218.3127,218.4709,7483.0
2024-12-31 10:10:00,220.93,221.65,220.74,221.38,10850.0,218.4215,219.1333,218.2337,218.8664,10850.0
2024-12-31 10:20:00,221.38,221.48,221.04,221.04,5648.0,218.8664,218.9653,218.5302,218.5302,5648.0
2024-12-31 10:30:00,220.95,221.19,220.49,221.19,7264.0,218.4413,218.6785,217.9865,218.6785,7264.0
2024-12-31 10:40:00,221.24,221.92,221.08,221.8,22367.0,218.728,219.4003,218.5698,219.2816,22367.0
2024-12-31 10:50:00,221.95,222.18,221.55,221.71,18963.0,219.4299,219.6573,219.0345,219.1926,18963.0
2024-12-31 11:00:00,221.63,222.01,221.3,221.63,9458.0,219.1136,219.4892,218.7873,219.1136,9458.0
2024-12-31 11:10:00,221.52,221.98,221.31,221.54,10494.0,219.0048,219.4596,218.7972,219.0246,10494.0
2024-12-31 11:20:00,221.72,221.75,221.1,221.28,10936.0,219.2025,219.2322,218.5896,218.7675,10936.0
2024-12-31 11:30:00,221.3,221.39,220.91,221.25,9943.0,218.7873,218.8763,218.4017,218.7379,9943.0
2024-12-31 11:40:00,221.29,221.37,220.95,221.22,8509.0,218.7774,218.8565,218.4413,218.7082,8509.0
2024-12-31 11:50:00,221.31,221.31,220.67,220.97,10485.0,218.7972,218.7972,218.1645,218.461,10485.0
2024-12-31 12:00:00,220.94,221.03,220.58,220.76,7549.0,218.4314,218.5204,218.0755,218.2534,7549.0
2024-12-31 12:10:00,220.77,220.9,220.76,220.89,4445.0,218.2633,218.3918,218.2534,218.382,4445.0
2024-12-31 12:20:00,220.85,221.11,220.76,220.9,13406.0,218.3424,218.5995,218.2534,218.3918,13406.0
2024-12-31 12:30:00,220.87,220.94,220.57,220.85,5366.0,218.3622,218.4314,218.0656,218.3424,5366.0
2024-12-31 12:40:00,220.92,221.0,220.73,221.0,4460.0,218.4116,218.4907,218.2238,218.4907,4460.0
2024-12-31 12:50:00,221.03,221.17,220.63,221.12,16487.0,218.5204,218.6588,218.1249,218.6093,16487.0
2024-12-31 13:00:00,221.02,221.08,220.8,220.97,5918.0,218.5105,218.5698,218.293,218.461,5918.0
2024-12-31 13:10:00,220.89,221.01,220.55,220.56,7041.0,218.382,218.5006,218.0458,218.0557,7041.0
2024-12-31 13:20:00,220.68,220.69,220.25,220.55,6403.0,218.1743,218.1842,217.7492,218.0458,6403.0
2024-12-31 13:30:00,220.4,220.89,220.39,220.76,10062.0,217.8975,218.382,217.8876,218.2534,10062.0
2024-12-31 13:40:00,220.86,221.15,220.8,221.0,4928.0,218.3523,218.639,218.293,218.4907,4928.0
2024-12-31 13:50:00,221.11,221.11,220.82,220.93,2058.0,218.5995,218.5995,218.3127,218.4215,2058.0
2024-12-31 14:00:00,220.9,221.1,220.79,221.1,1739.0,218.3918,218.5896,218.2831,218.5896,1739.0
2024-12-31 14:10:00,221.08,221.08,220.48,220.51,3809.0,218.5698,218.5698,217.9766,218.0063,3809.0
2024-12-31 14:20:00,220.51,220.78,220.36,220.75,4638.0,218.0063,218.2732,217.858,218.2435,4638.0
2024-12-31 14:30:00,220.68,220.93,220.48,220.93,4558.0,218.1743,218.4215,217.9766,218.4215,4558.0
2024-12-31 14:40:00,220.92,220.92,220.53,220.82,7772.0,218.4116,218.4116,218.026,218.3127,7772.0
2024-12-31 14:50:00,220.74,220.99,220.63,220.95,7030.0,218.2337,218.4808,218.1249,218.4413,7030.0
2024-12-31 15:00:00,220.93,221.1,220.87,221.02,4032.0,218.4215,218.5896,218.3622,218.5105,4032.0
2024-12-31 15:10:00,221.04,221.09,220.64,220.92,8627.0,218.5302,218.5797,218.1348,218.4116,8627.0
2024-12-31 15:20:00,220.82,220.97,220.58,220.94,6291.0,218.3127,218.461,218.0755,218.4314,6291.0
2024-12-31 15:30:00,220.81,221.16,220.72,220.86,10734.0,218.3029,218.6489,218.2139,218.3523,10734.0
2024-12-31 15:40:00,220.84,221.09,220.5,220.81,14269.0,218.3325,218.5797,217.9964,218.3029,14269.0
2024-12-31 15:50:00,220.77,221.16,220.36,220.96,99905.0,218.2633,218.6489,217.858,218.4512,99905.0
2025-01-02 09:30:00,221.37,223.78,221.24,222.79,74340.0,218.8565,221.2391,218.728,220.2604,74340.0
2025-01-02 09:40:00,222.81,223.65,222.37,223.04,20135.0,220.2802,221.1106,219.8451,220.5075,20135.0
2025-01-02 09:50:00,223.29,223.89,222.78,223.74,28353.0,220.7547,221.3479,220.2505,221.1996,28353.0
2025-01-02 10:00:00,223.6,223.72,222.8,222.8,9424.0,221.0612,221.1798,220.2703,220.2703,9424.0
2025-01-02 10:10:00,223.05,223.31,222.82,223.03,12264.0,220.5174,220.7745,220.29,220.4977,12264.0
2025-01-02 10:20:00,222.84,222.87,222.4,222.58,6789.0,220.3098,220.3395,219.8748,220.0528,6789.0
2025-01-02 10:30:00,222.46,222.9,222.3,222.3,7518.0,219.9341,220.3691,219.7759,219.7759,7518.0
2025-01-02 10:40:00,222.38,223.27,222.24,222.8,8159.0,219.855,220.7349,219.7166,220.2703,8159.0
2025-01-02 10:50:00,222.9,223.25,222.66,222.66,4139.0,220.3691,220.7152,220.1319,220.1319,4139.0
2025-01-02 11:00:00,222.57,222.72,221.97,222.11,5896.0,220.0429,220.1912,219.4497,219.5881,5896.0
2025-01-02 11:10:00,221.89,222.52,221.89,222.52,4957.0,219.3706,219.9934,219.3706,219.9934,4957.0
2025-01-02 11:20:00,222.48,222.7,222.06,222.52,3727.0,219.9539,220.1714,219.5387,219.9934,3727.0
2025-01-02 11:30:00,222.52,223.11,222.51,223.1,3068.0,219.9934,220.5767,219.9836,220.5669,3068.0
2025-01-02 11:40:00,223.03,223.1,222.78,222.78,3595.0,220.4977,220.5669,220.2505,220.2505,3595.0
2025-01-02 11:50:00,222.97,223.02,222.68,222.84,5481.0,220.4383,220.4878,220.1516,220.3098,5481.0
2025-01-02 12:00:00,222.85,223.0,222.7,222.7,13193.0,220.3197,220.468,220.1714,220.1714,13193.0
2025-01-02 12:10:00,222.77,223.1,222.74,222.74,6137.0,220.2406,220.5669,220.2109,220.2109,6137.0
2025-01-02 12:20:00,222.8,222.95,222.47,222.6,9026.0,220.2703,220.4186,219.944,220.0725,9026.0
2025-01-02 12:30:00,222.67,222.77,222.43,222.43,6105.0,220.1417,220.2406,219.9045,219.9045,6105.0
2025-01-02 12:40:00,222.45,222.72,222.4,222.72,4500.0,219.9242,220.1912,219.8748,220.1912,4500.0
2025-01-02 12:50:00,222.61,222.96,222.48,222.91,9084.0,220.0824,220.4284,219.9539,220.379,9084.0
2025-01-02 13:00:00,222.78,222.8,222.49,222.64,4395.0,220.2505,220.2703,219.9638,220.1121,4395.0
2025-01-02 13:10:00,222.5,222.57,222.23,222.56,6095.0,219.9737,220.0429,219.7067,220.033,6095.0
2025-01-02 13:20:00,222.56,222.67,222.23,222.43,11890.0,220.033,220.1417,219.7067,219.9045,11890.0
2025-01-02 13:30:00,222.4,222.46,222.15,222.46,10034.0,219.8748,219.9341,219.6276,219.9341,10034.0
2025-01-02 13:40:00,222.31,222.5,222.1,222.18,6664.0,219.7858,219.9737,219.5782,219.6573,6664.0
2025-01-02 13:50:00,222.3,222.4,222.05,222.4,7646.0,219.7759,219.8748,219.5288,219.8748,7646.0
2025-01-02 14:00:00,222.43,222.67,222.15,222.22,11721.0,219.9045,220.1417,219.6276,219.6969,11721.0
2025-01-02 14:10:00,222.22,222.46,222.04,222.13,24535.0,219.6969,219.9341,219.5189,219.6079,24535.0
2025-01-02 14:20:00,222.13,222.63,222.11,222.6,14341.0,219.6079,220.1022,219.5881,220.0725,14341.0
2025-01-02 14:30:00,222.49,222.56,222.18,222.5,23024.0,219.9638,220.033,219.6573,219.9737,23024.0
2025-01-02 14:40:00,222.39,222.75,222.29,222.75,14683.0,219.8649,220.2208,219.7661,220.2208,14683.0
2025-01-02 14:50:00,222.64,222.83,222.16,222.17,10777.0,220.1121,220.2999,219.6375,219.6474,10777.0
2025-01-02 15:00:00,222.17,222.81,222.13,222.75,5801.0,219.6474,220.2802,219.6079,220.2208,5801.0
2025-01-02 15:10:00,222.69,222.85,222.53,222.81,15641.0,220.1615,220.3197,220.0033,220.2802,15641.0
2025-01-02 15:20:00,222.82,222.97,222.71,222.9,15403.0,220.29,220.4383,220.1813,220.3691,15403.0
2025-01-02 15:30:00,222.9,223.13,222.56,222.79,14783.0,220.3691,220.5965,220.033,220.2604,14783.0
2025-01-02 15:40:00,222.69,222.84,222.57,222.71,13201.0,220.1615,220.3098,220.0429,220.1813,13201.0
2025-01-02 15:50:00,222.61,222.76,222.26,222.67,122168.0,220.0824,220.2307,219.7364,220.1417,122168.0
2025-01-03 09:30:00,217.8,220.9,217.52,218.5,157879.0,215.327,218.3918,215.0502,216.0191,157879.0
2025-01-03 09:40:00,218.5,219.23,217.98,218.99,61546.0,216.0191,216.7408,215.505,216.5035,61546.0
2025-01-03 09:50:00,218.88,219.65,218.68,219.33,36431.0,216.3948,217.156,216.197,216.8397,36431.0
2025-01-03 10:00:00,219.08,220.03,219.08,219.83,20978.0,216.5925,217.5317,216.5925,217.334,20978.0
2025-01-03 10:10:00,219.99,220.3,219.16,219.3,53847.0,217.4922,217.7987,216.6716,216.81,53847.0
2025-01-03 10:20:00,219.41,220.03,219.12,219.73,37858.0,216.9188,217.5317,216.632,217.2351,37858.0
2025-01-03 10:30:00,219.86,220.03,219.37,219.95,26895.0,217.3636,217.5317,216.8792,217.4526,26895.0
2025-01-03 10:40:00,220.1,220.31,219.51,219.68,14338.0,217.6009,217.8085,217.0176,217.1857,14338.0
2025-01-03 10:50:00,219.76,220.4,219.68,220.18,23679.0,217.2648,217.8975,217.1857,217.68,23679.0
2025-01-03 11:00:00,220.21,220.38,219.74,219.8,9923.0,217.7097,217.8777,217.245,217.3043,9923.0
2025-01-03 11:10:00,219.7,220.0,219.66,219.79,9766.0,217.2055,217.5021,217.1659,217.2944,9766.0
2025-01-03 11:20:00,219.76,220.14,219.69,219.94,15348.0,217.2648,217.6405,217.1956,217.4427,15348.0
2025-01-03 11:30:00,220.0,220.34,219.99,220.31,12240.0,217.5021,217.8382,217.4922,217.8085,12240.0
2025-01-03 11:40:00,220.22,220.77,220.06,220.46,15207.0,217.7196,218.2633,217.5614,217.9568,15207.0
2025-01-03 11:50:00,220.39,220.48,220.17,220.29,6936.0,217.8876,217.9766,217.6701,217.7888,6936.0
2025-01-03 12:00:00,220.27,220.59,220.24,220.5,4884.0,217.769,218.0854,217.7393,217.9964,4884.0
2025-01-03 12:10:00,220.49,220.61,220.2,220.25,9581.0,217.9865,218.1051,217.6998,217.7492,9581.0
2025-01-03 12:20:00,220.25,220.26,220.04,220.09,6587.0,217.7492,217.7591,217.5416,217.591,6587.0
2025-01-03 12:30:00,220.0,220.28,220.0,220.12,4488.0,217.5021,217.7789,217.5021,217.6207,4488.0
2025-01-03 12:40:00,220.13,220.24,220.01,220.1,4764.0,217.6306,217.7393,217.5119,217.6009,4764.0
2025-01-03 12:50:00,220.09,220.22,219.87,220.22,10089.0,217.591,217.7196,217.3735,217.7196,10089.0
2025-01-03 13:00:00,220.26,220.7,219.93,220.66,13019.0,217.7591,218.1941,217.4329,218.1546,13019.0
2025-01-03 13:10:00,220.64,220.93,220.43,220.92,7043.0,218.1348,218.4215,217.9272,218.4116,7043.0
2025-01-03 13:20:00,220.92,221.53,220.91,221.53,9712.0,218.4116,219.0147,218.4017,219.0147,9712.0
2025-01-03 13:30:00,221.65,222.17,221.45,221.95,49217.0,219.1333,219.6474,218.9356,219.4299,49217.0
2025-01-03 13:40:00,221.95,222.03,221.52,221.57,10201.0,219.4299,219.509,219.0048,219.0542,10201.0
2025-01-03 13:50:00,221.55,221.91,221.54,221.61,9140.0,219.0345,219.3904,219.0246,219.0938,9140.0
2025-01-03 14:00:00,221.53,221.83,221.5,221.77,6642.0,219.0147,219.3113,218.985,219.252,6642.0
2025-01-03 14:10:00,221.63,221.72,221.42,221.61,5332.0,219.1136,219.2025,218.9059,219.0938,5332.0
2025-01-03 14:20:00,221.55,222.08,221.55,222.08,18190.0,219.0345,219.5584,219.0345,219.5584,18190.0
2025-01-03 14:30:00,222.09,222.11,221.86,221.86,8435.0,219.5683,219.5881,219.3409,219.3409,8435.0
2025-01-03 14:40:00,221.82,221.94,221.63,221.67,12544.0,219.3014,219.42,219.1136,219.1531,12544.0
2025-01-03 14:50:00,221.62,221.71,221.48,221.65,10861.0,219.1037,219.1926,218.9653,219.1333,10861.0
2025-01-03 15:00:00,221.66,221.75,221.48,221.67,21739.0,219.1432,219.2322,218.9653,219.1531,21739.0
2025-01-03 15:10:00,221.63,221.69,221.41,221.61,15531.0,219.1136,219.1729,218.896,219.0938,15531.0
2025-01-03 15:20:00,221.62,221.75,221.52,221.64,18305.0,219.1037,219.2322,219.0048,219.1234,18305.0
2025-01-03 15:30:00,221.64,222.03,221.57,221.91,29062.0,219.1234,219.509,219.0542,219.3904,29062.0
2025-01-03 15:40:00,221.9,221.96,221.36,221.58,27636.0,219.3805,219.4398,218.8466,219.0641,27636.0
2025-01-03 15:50:00,221.65,222.05,221.31,221.92,147656.0,219.1333,219.5288,218.7972,219.4003,147656.0
2025-01-06 09:30:00,224.0,226.56,223.89,226.3,54161.0,221.4566,223.9876,221.3479,223.7305,54161.0
2025-01-06 09:40:00,226.43,228.46,226.21,228.46,65282.0,223.859,225.866,223.6415,225.866,65282.0
2025-01-06 09:50:00,228.24,228.24,226.91,227.27,24123.0,225.6485,225.6485,224.3336,224.6895,24123.0
2025-01-06 10:00:00,227.47,228.78,227.41,228.78,27632.0,224.8872,226.1824,224.8279,226.1824,27632.0
2025-01-06 10:10:00,228.67,228.89,227.71,227.72,31137.0,226.0736,226.2911,225.1245,225.1344,31137.0
2025-01-06 10:20:00,227.79,228.11,226.97,227.43,24834.0,225.2036,225.52,224.3929,224.8477,24834.0
2025-01-06 10:30:00,227.44,227.47,226.73,227.0,15335.0,224.8576,224.8872,224.1556,224.4226,15335.0
2025-01-06 10:40:00,226.74,226.96,226.13,226.3,13935.0,224.1655,224.383,223.5625,223.7305,13935.0
2025-01-06 10:50:00,226.12,226.21,225.55,225.93,18346.0,223.5526,223.6415,222.989,223.3647,18346.0
2025-01-06 11:00:00,225.96,226.17,225.51,225.98,9466.0,223.3944,223.602,222.9495,223.4142,9466.0
2025-01-06 11:10:00,225.98,226.38,225.43,226.38,13326.0,223.4142,223.8096,222.8704,223.8096,13326.0
2025-01-06 11:20:00,226.26,226.26,226.03,226.1,6761.0,223.691,223.691,223.4636,223.5328,6761.0
2025-01-06 11:30:00,226.2,226.24,225.59,225.84,13419.0,223.6317,223.6712,223.0286,223.2757,13419.0
2025-01-06 11:40:00,225.8,226.02,225.41,226.02,10605.0,223.2362,223.4537,222.8506,223.4537,10605.0
2025-01-06 11:50:00,226.02,226.38,225.87,226.3,7962.0,223.4537,223.8096,223.3054,223.7305,7962.0
2025-01-06 12:00:00,226.39,226.79,226.3,226.4,23714.0,223.8195,224.215,223.7305,223.8294,23714.0
2025-01-06 12:10:00,226.4,226.42,226.01,226.02,9616.0,223.8294,223.8492,223.4438,223.4537,9616.0
2025-01-06 12:20:00,226.03,226.11,225.28,225.47,21423.0,223.4636,223.5427,222.7221,222.9099,21423.0
2025-01-06 12:30:00,225.5,225.55,225.0,225.35,13221.0,222.9396,222.989,222.4453,222.7913,13221.0
2025-01-06 12:40:00,225.48,225.65,225.21,225.3,6061.0,222.9198,223.0879,222.6529,222.7419,6061.0
2025-01-06 12:50:00,225.25,225.51,225.03,225.33,14412.0,222.6924,222.9495,222.4749,222.7715,14412.0
2025-01-06 13:00:00,225.45,225.55,224.37,224.37,16834.0,222.8902,222.989,221.8224,221.8224,16834.0
2025-01-06 13:10:00,224.37,224.63,224.02,224.39,19694.0,221.8224,222.0795,221.4764,221.8422,19694.0
2025-01-06 13:20:00,224.51,224.63,224.09,224.57,18759.0,221.9608,222.0795,221.5456,222.0202,18759.0
2025-01-06 13:30:00,224.57,224.71,224.14,224.52,11619.0,222.0202,222.1586,221.5951,221.9707,11619.0
2025-01-06 13:40:00,224.43,224.48,224.1,224.19,7562.0,221.8818,221.9312,221.5555,221.6445,7562.0
2025-01-06 13:50:00,224.16,224.43,224.13,224.43,6215.0,221.6148,221.8818,221.5852,221.8818,6215.0
2025-01-06 14:00:00,224.43,224.43,223.88,223.96,17293.0,221.8818,221.8818,221.338,221.4171,17293.0
2025-01-06 14:10:00,223.84,224.46,223.84,224.44,11115.0,221.2985,221.9114,221.2985,221.8916,11115.0
2025-01-06 14:20:00,224.4,224.46,224.12,224.31,11343.0,221.8521,221.9114,221.5753,221.7631,11343.0
2025-01-06 14:30:00,224.22,224.36,224.14,224.36,11842.0,221.6741,221.8126,221.5951,221.8126,11842.0
2025-01-06 14:40:00,224.32,224.4,224.16,224.37,10537.0,221.773,221.8521,221.6148,221.8224,10537.0
2025-01-06 14:50:00,224.37,224.38,223.91,224.06,11213.0,221.8224,221.8323,221.3677,221.516,11213.0
2025-01-06 15:00:00,224.01,224.14,223.31,223.31,9278.0,221.4665,221.5951,220.7745,220.7745,9278.0
2025-01-06 15:10:00,223.37,223.47,222.74,222.96,16977.0,220.8338,220.9327,220.2109,220.4284,16977.0
2025-01-06 15:20:00,222.96,223.03,222.75,222.83,13350.0,220.4284,220.4977,220.2208,220.2999,13350.0
2025-01-06 15:30:00,222.87,223.25,222.79,223.14,13699.0,220.3395,220.7152,220.2604,220.6064,13699.0
2025-01-06 15:40:00,223.17,223.2,222.52,222.68,34108.0,220.6361,220.6657,219.9934,220.1516,34108.0
2025-01-06 15:50:00,222.6,223.24,222.38,223.12,155521.0,220.0725,220.7053,219.855,220.5866,155521.0
2025-01-07 09:30:00,223.69,225.46,223.35,224.81,19243.0,221.1502,222.9001,220.814,222.2574,19243.0
2025-01-07 09:40:00,225.05,225.58,224.58,225.16,14893.0,222.4947,223.0187,222.0301,222.6035,14893.0
2025-01-07 09:50:00,225.07,226.22,225.03,225.87,26679.0,222.5145,223.6514,222.4749,223.3054,26679.0
2025-01-07 10:00:00,225.87,226.22,225.35,225.68,35081.0,223.3054,223.6514,222.7913,223.1176,35081.0
2025-01-07 10:10:00,225.7,226.02,224.72,225.12,32120.0,223.1373,223.4537,222.1685,222.5639,32120.0
2025-01-07 10:20:00,225.32,225.4,223.64,224.21,34200.0,222.7617,222.8407,221.1007,221.6643,34200.0
2025-01-07 10:30:00,224.49,224.92,223.96,224.51,28684.0,221.9411,222.3662,221.4171,221.9608,28684.0
2025-01-07 10:40:00,224.45,224.72,223.43,223.43,40487.0,221.9015,222.1685,220.8931,220.8931,40487.0
2025-01-07 10:50:00,223.58,223.78,223.13,223.73,6843.0,221.0414,221.2391,220.5965,221.1897,6843.0
2025-01-07 11:00:00,223.59,223.98,223.4,223.41,10812.0,221.0513,221.4369,220.8635,220.8733,10812.0
2025-01-07 11:10:00,223.41,223.41,222.35,222.5,6272.0,220.8733,220.8733,219.8254,219.9737,6272.0
2025-01-07 11:20:00,222.65,222.81,221.74,222.11,8736.0,220.122,220.2802,219.2223,219.5881,8736.0
2025-01-07 11:30:00,222.23,222.5,221.93,222.27,10273.0,219.7067,219.9737,219.4101,219.7463,10273.0
2025-01-07 11:40:00,222.18,222.54,222.07,222.34,8820.0,219.6573,220.0132,219.5486,219.8155,8820.0
2025-01-07 11:50:00,222.26,222.27,221.27,221.4,25040.0,219.7364,219.7463,218.7576,218.8862,25040.0
2025-01-07 12:00:00,221.32,222.05,221.32,221.71,10546.0,218.8071,219.5288,218.8071,219.1926,10546.0
2025-01-07 12:10:00,221.6,222.22,221.51,222.22,5962.0,219.0839,219.6969,218.9949,219.6969,5962.0
2025-01-07 12:20:00,222.13,222.14,221.72,221.93,7833.0,219.6079,219.6178,219.2025,219.4101,7833.0
2025-01-07 12:30:00,222.02,222.45,221.94,221.94,26999.0,219.4991,219.9242,219.42,219.42,26999.0
2025-01-07 12:40:00,222.03,222.12,221.67,221.96,4681.0,219.509,219.598,219.1531,219.4398,4681.0
2025-01-07 12:50:00,221.87,222.18,221.75,222.11,6249.0,219.3508,219.6573,219.2322,219.5881,6249.0
2025-01-07 13:00:00,222.11,222.23,221.81,222.06,5227.0,219.5881,219.7067,219.2915,219.5387,5227.0
2025-01-07 13:10:00,222.11,222.11,221.62,221.69,4979.0,219.5881,219.5881,219.1037,219.1729,4979.0
2025-01-07 13:20:00,221.69,221.83,221.06,221.66,51745.0,219.1729,219.3113,218.55,219.1432,51745.0
2025-01-07 13:30:00,221.74,221.78,220.66,220.8,21651.0,219.2223,219.2618,218.1546,218.293,21651.0
2025-01-07 13:40:00,220.75,220.86,220.32,220.44,11053.0,218.2435,218.3523,217.8184,217.9371,11053.0
2025-01-07 13:50:00,220.44,220.76,220.37,220.59,18695.0,217.9371,218.2534,217.8679,218.0854,18695.0
2025-01-07 14:00:00,220.58,220.76,220.25,220.36,22399.0,218.0755,218.2534,217.7492,217.858,22399.0
2025-01-07 14:10:00,220.37,220.41,219.92,220.07,24739.0,217.8679,217.9074,217.423,217.5713,24739.0
2025-01-07 14:20:00,220.06,220.38,220.06,220.21,17941.0,217.5614,217.8777,217.5614,217.7097,17941.0
2025-01-07 14:30:00,220.2,220.36,219.74,219.89,32188.0,217.6998,217.858,217.245,217.3933,32188.0
2025-01-07 14:40:00,219.85,220.04,219.58,219.66,23350.0,217.3538,217.5416,217.0868,217.1659,23350.0
2025-01-07 14:50:00,219.66,219.86,219.56,219.76,32512.0,217.1659,217.3636,217.0671,217.2648,32512.0
2025-01-07 15:00:00,219.76,219.81,219.22,219.3,28363.0,217.2648,217.3142,216.7309,216.81,28363.0
2025-01-07 15:10:00,219.3,219.44,218.92,218.99,37373.0,216.81,216.9484,216.4343,216.5035,37373.0
2025-01-07 15:20:00,218.99,219.14,218.64,218.87,48078.0,216.5035,216.6518,216.1575,216.3849,48078.0
2025-01-07 15:30:00,218.88,218.93,218.1,218.41,45779.0,216.3948,216.4442,215.6236,215.9301,45779.0
2025-01-07 15:40:00,218.43,218.56,218.14,218.15,51133.0,215.9499,216.0784,215.6632,215.6731,51133.0
2025-01-07 15:50:00,218.14,218.9,218.06,218.65,259468.0,215.6632,216.4145,215.5841,216.1674,259468.0
2025-01-08 09:30:00,217.47,220.59,217.47,220.36,33313.0,215.0008,218.0854,215.0008,217.858,33313.0
2025-01-08 09:40:00,220.03,220.24,218.61,218.93,38128.0,217.5317,217.7393,216.1278,216.4442,38128.0
2025-01-08 09:50:00,218.95,219.4,218.0,218.45,29151.0,216.464,216.9089,215.5248,215.9697,29151.0
2025-01-08 10:00:00,218.63,219.77,218.49,219.7,14984.0,216.1476,217.2747,216.0092,217.2055,14984.0
2025-01-08 10:10:00,219.66,219.74,219.03,219.24,25349.0,217.1659,217.245,216.5431,216.7507,25349.0
2025-01-08 10:20:00,219.0,219.28,217.72,218.02,54378.0,216.5134,216.7902,215.2479,215.5445,54378.0
2025-01-08 10:30:00,218.02,218.47,217.8,218.47,27013.0,215.5445,215.9894,215.327,215.9894,27013.0
2025-01-08 10:40:00,218.53,218.57,217.89,218.31,17463.0,216.0487,216.0883,215.416,215.8312,17463.0
2025-01-08 10:50:00,218.21,218.74,218.15,218.55,23182.0,215.7324,216.2564,215.6731,216.0685,23182.0
2025-01-08 11:00:00,218.45,218.93,218.36,218.83,22862.0,215.9697,216.4442,215.8807,216.3453,22862.0
2025-01-08 11:10:00,218.88,219.81,218.83,219.75,13813.0,216.3948,217.3142,216.3453,217.2549,13813.0
2025-01-08 11:20:00,219.96,220.03,219.56,219.73,17337.0,217.4625,217.5317,217.0671,217.2351,17337.0
2025-01-08 11:30:00,219.93,220.06,219.38,219.84,11855.0,217.4329,217.5614,216.8891,217.3439,11855.0
2025-01-08 11:40:00,219.84,220.13,219.43,219.6,20432.0,217.3439,217.6306,216.9385,217.1066,20432.0
2025-01-08 11:50:00,219.45,219.93,219.0,219.42,20376.0,216.9583,217.4329,216.5134,216.9286,20376.0
2025-01-08 12:00:00,219.35,219.47,218.9,218.92,5825.0,216.8594,216.9781,216.4145,216.4343,5825.0
2025-01-08 12:10:00,218.94,219.14,218.52,218.85,11420.0,216.4541,216.6518,216.0389,216.3651,11420.0
2025-01-08 12:20:00,218.85,219.02,218.45,218.53,16682.0,216.3651,216.5332,215.9697,216.0487,16682.0
2025-01-08 12:30:00,218.53,218.66,218.02,218.36,33707.0,216.0487,216.1773,215.5445,215.8807,33707.0
2025-01-08 12:40:00,218.34,218.78,218.0,218.44,20896.0,215.8609,216.2959,215.5248,215.9598,20896.0
2025-01-08 12:50:00,218.53,218.78,218.46,218.7,5920.0,216.0487,216.2959,215.9795,216.2168,5920.0
2025-01-08 13:00:00,218.7,219.01,218.48,218.91,7734.0,216.2168,216.5233,215.9993,216.4244,7734.0
2025-01-08 13:10:00,218.85,218.87,218.31,218.4,14843.0,216.3651,216.3849,215.8312,215.9202,14843.0
2025-01-08 13:20:00,218.49,218.71,218.33,218.67,14723.0,216.0092,216.2267,215.851,216.1872,14723.0
2025-01-08 13:30:00,218.65,218.86,218.3,218.66,16886.0,216.1674,216.375,215.8214,216.1773,16886.0
2025-01-08 13:40:00,218.52,218.6,217.98,218.1,24603.0,216.0389,216.118,215.505,215.6236,24603.0
2025-01-08 13:50:00,218.1,218.12,217.7,218.02,15451.0,215.6236,215.6434,215.2282,215.5445,15451.0
2025-01-08 14:00:00,218.05,218.37,217.91,218.37,11125.0,215.5742,215.8906,215.4358,215.8906,11125.0
2025-01-08 14:10:00,218.35,218.61,218.09,218.51,14905.0,215.8708,216.1278,215.6137,216.029,14905.0
2025-01-08 14:20:00,218.53,218.8,218.43,218.62,17683.0,216.0487,216.3157,215.9499,216.1377,17683.0
2025-01-08 14:30:00,218.61,219.21,218.45,218.56,28130.0,216.1278,216.721,215.9697,216.0784,28130.0
2025-01-08 14:40:00,218.59,218.65,218.35,218.44,9131.0,216.1081,216.1674,215.8708,215.9598,9131.0
2025-01-08 14:50:00,218.54,218.79,218.36,218.68,17844.0,216.0586,216.3058,215.8807,216.197,17844.0
2025-01-08 15:00:00,218.8,219.0,218.64,218.77,14951.0,216.3157,216.5134,216.1575,216.286,14951.0
2025-01-08 15:10:00,218.73,218.98,218.71,218.91,13929.0,216.2465,216.4936,216.2267,216.4244,13929.0
2025-01-08 15:20:00,218.95,218.96,218.54,218.7,35860.0,216.464,216.4739,216.0586,216.2168,35860.0
2025-01-08 15:30:00,218.71,218.82,218.57,218.69,19307.0,216.2267,216.3355,216.0883,216.2069,19307.0
2025-01-08 15:40:00,218.67,219.09,218.61,218.79,30812.0,216.1872,216.6024,216.1278,216.3058,30812.0
2025-01-08 15:50:00,218.88,219.54,218.88,219.17,141035.0,216.3948,217.0473,216.3948,216.6815,141035.0
2025-01-10 09:30:00,203.11,207.91,200.21,201.0,309112.0,200.8038,205.5493,197.9368,198.7178,309112.0
2025-01-10 09:40:00,201.0,202.0,198.97,201.18,148759.0,198.7178,199.7064,196.7108,198.8957,148759.0
2025-01-10 09:50:00,201.41,203.0,199.3,199.96,157943.0,199.1231,200.6951,197.0371,197.6896,157943.0
2025-01-10 10:00:00,200.17,200.17,196.83,196.83,101133.0,197.8972,197.8972,194.5951,194.5951,101133.0
2025-01-10 10:10:00,196.88,196.92,194.66,195.57,155963.0,194.6446,194.6841,192.4498,193.3494,155963.0
2025-01-10 10:20:00,195.66,195.85,193.15,193.39,182187.0,193.4384,193.6263,190.9569,191.1942,182187.0
2025-01-10 10:30:00,193.39,193.8,191.58,191.65,216261.0,191.1942,191.5995,189.4047,189.474,216261.0
2025-01-10 10:40:00,191.57,193.37,190.9,192.88,150111.0,189.3949,191.1744,188.7325,190.69,150111.0
2025-01-10 10:50:00,192.79,193.46,191.44,191.81,113408.0,190.601,191.2634,189.2663,189.6321,113408.0
2025-01-10 11:00:00,191.81,191.81,189.52,190.21,73912.0,189.6321,189.6321,187.3681,188.0503,73912.0
2025-01-10 11:10:00,190.21,191.45,190.03,190.51,86588.0,188.0503,189.2762,187.8723,188.3469,86588.0
2025-01-10 11:20:00,190.45,190.45,188.69,190.12,104783.0,188.2876,188.2876,186.5476,187.9613,104783.0
2025-01-10 11:30:00,190.01,190.24,187.39,188.43,102883.0,187.8526,188.08,185.2623,186.2905,102883.0
2025-01-10 11:40:00,188.25,188.51,187.2,187.47,79105.0,186.1126,186.3696,185.0745,185.3414,79105.0
2025-01-10 11:50:00,187.53,187.71,186.42,186.81,86378.0,185.4007,185.5787,184.3033,184.6889,86378.0
2025-01-10 12:00:00,186.79,187.43,186.13,186.33,72910.0,184.6691,185.3019,184.0166,184.2144,72910.0
2025-01-10 12:10:00,186.15,188.09,185.81,187.06,125746.0,184.0364,185.9544,183.7003,184.9361,125746.0
2025-01-10 12:20:00,187.02,187.57,186.0,186.0,84370.0,184.8965,185.4403,183.8881,183.8881,84370.0
2025-01-10 12:30:00,186.12,186.2,184.2,184.77,88214.0,184.0067,184.0858,182.1085,182.6721,88214.0
2025-01-10 12:40:00,184.75,185.63,184.69,185.06,88136.0,182.6523,183.5223,182.593,182.9588,88136.0
2025-01-10 12:50:00,185.01,185.13,183.51,183.88,105608.0,182.9093,183.028,181.4264,181.7922,105608.0
2025-01-10 13:00:00,183.9,183.98,182.91,183.06,122943.0,181.8119,181.891,180.8332,180.9815,122943.0
2025-01-10 13:10:00,183.23,183.31,182.29,183.23,97985.0,181.1496,181.2286,180.2202,181.1496,97985.0
2025-01-10 13:20:00,183.15,183.2,182.08,182.16,96697.0,181.0705,181.1199,180.0126,180.0917,96697.0
2025-01-10 13:30:00,182.1,184.2,182.04,183.58,83015.0,180.0324,182.1085,179.9731,181.4956,83015.0
2025-01-10 13:40:00,183.64,185.0,183.6,184.03,152995.0,181.5549,182.8995,181.5154,181.9405,152995.0
2025-01-10 13:50:00,184.23,184.23,182.11,182.18,91229.0,182.1382,182.1382,180.0423,180.1115,91229.0
2025-01-10 14:00:00,182.26,183.08,181.81,181.94,142683.0,180.1906,181.0013,179.7457,179.8742,142683.0
2025-01-10 14:10:00,181.83,182.29,181.82,182.08,80278.0,179.7655,180.2202,179.7556,180.0126,80278.0
2025-01-10 14:20:00,182.04,182.05,181.05,181.29,94788.0,179.9731,179.983,178.9943,179.2316,94788.0
2025-01-10 14:30:00,181.29,181.32,180.14,180.33,133370.0,179.2316,179.2612,178.0946,178.2825,133370.0
2025-01-10 14:40:00,180.33,181.69,179.55,179.73,137071.0,178.2825,179.627,177.5113,177.6893,137071.0
2025-01-10 14:50:00,179.86,181.03,179.86,180.78,155194.0,177.8178,178.9745,177.8178,178.7274,155194.0
2025-01-10 15:00:00,180.71,181.74,180.52,181.13,116505.0,178.6582,179.6765,178.4703,179.0734,116505.0
2025-01-10 15:10:00,181.11,181.71,180.68,180.82,142331.0,179.0536,179.6468,178.6285,178.7669,142331.0
2025-01-10 15:20:00,180.82,181.73,180.58,181.62,140485.0,178.7669,179.6666,178.5296,179.5578,140485.0
2025-01-10 15:30:00,181.54,183.72,181.45,183.45,213365.0,179.4787,181.634,179.3898,181.3671,213365.0
2025-01-10 15:40:00,183.45,183.82,181.62,182.1,215209.0,181.3671,181.7329,179.5578,180.0324,215209.0
2025-01-10 15:50:00,182.14,182.18,180.88,181.83,436336.0,180.0719,180.1115,178.8262,179.7655,436336.0
2025-01-13 09:30:00,178.77,181.0,176.51,178.97,223177.0,176.7402,178.9449,174.5059,176.9379,223177.0
2025-01-13 09:40:00,179.28,183.27,178.87,182.91,92768.0,177.2444,181.1891,176.8391,180.8332,92768.0
2025-01-13 09:50:00,182.92,184.0,182.22,183.96,68250.0,180.8431,181.9108,180.151,181.8713,68250.0
2025-01-13 10:00:00,183.92,185.6,183.65,185.31,159610.0,181.8317,183.4926,181.5648,183.2059,159610.0
2025-01-13 10:10:00,185.27,185.66,184.48,184.55,77812.0,183.1664,183.552,182.3854,182.4546,77812.0
2025-01-13 10:20:00,184.73,185.69,183.97,184.06,121277.0,182.6325,183.5816,181.8812,181.9701,121277.0
2025-01-13 10:30:00,184.06,185.07,183.95,184.94,102084.0,181.9701,182.9687,181.8614,182.8401,102084.0
2025-01-13 10:40:00,184.95,185.9,184.58,185.36,67421.0,182.85,183.7892,182.4842,183.2554,67421.0
2025-01-13 10:50:00,185.44,185.81,184.83,184.92,72276.0,183.3345,183.7003,182.7314,182.8204,72276.0
2025-01-13 11:00:00,184.93,186.69,184.72,186.5,63764.0,182.8303,184.5703,182.6226,184.3824,63764.0
2025-01-13 11:10:00,186.46,186.75,186.34,186.42,46389.0,184.3429,184.6296,184.2242,184.3033,46389.0
2025-01-13 11:20:00,186.38,187.29,186.32,187.06,37139.0,184.2638,185.1635,184.2045,184.9361,37139.0
2025-01-13 11:30:00,187.06,187.59,186.24,186.36,54857.0,184.9361,185.4601,184.1254,184.244,54857.0
2025-01-13 11:40:00,186.43,187.51,186.43,186.6,51684.0,184.3132,185.381,184.3132,184.4813,51684.0
2025-01-13 11:50:00,186.53,186.61,185.16,185.47,69622.0,184.4121,184.4912,183.0576,183.3641,69622.0
2025-01-13 12:00:00,185.36,186.3,185.36,186.13,44619.0,183.2554,184.1847,183.2554,184.0166,44619.0
2025-01-13 12:10:00,186.13,186.42,184.65,185.94,78156.0,184.0166,184.3033,182.5534,183.8288,78156.0
2025-01-13 12:20:00,185.97,186.49,185.62,186.22,54333.0,183.8584,184.3725,183.5124,184.1056,54333.0
2025-01-13 12:30:00,186.26,186.48,185.64,186.44,56986.0,184.1452,184.3627,183.5322,184.3231,56986.0
2025-01-13 12:40:00,186.48,187.23,186.26,186.27,47909.0,184.3627,185.1041,184.1452,184.155,47909.0
2025-01-13 12:50:00,186.44,186.66,186.16,186.58,34981.0,184.3231,184.5406,184.0463,184.4615,34981.0
2025-01-13 13:00:00,186.59,186.59,186.11,186.14,49832.0,184.4714,184.4714,183.9969,184.0265,49832.0
2025-01-13 13:10:00,186.16,187.08,186.03,187.08,35169.0,184.0463,184.9558,183.9178,184.9558,35169.0
2025-01-13 13:20:00,186.92,187.08,186.47,187.01,32485.0,184.7977,184.9558,184.3528,184.8866,32485.0
2025-01-13 13:30:00,187.11,187.52,187.0,187.51,77109.0,184.9855,185.3908,184.8767,185.381,77109.0
2025-01-13 13:40:00,187.5,187.78,185.98,186.34,78217.0,185.3711,185.6479,183.8683,184.2242,78217.0
2025-01-13 13:50:00,186.33,187.58,186.33,187.41,26959.0,184.2144,185.4502,184.2144,185.2821,26959.0
2025-01-13 14:00:00,187.41,187.55,186.88,187.34,113551.0,185.2821,185.4205,184.7581,185.2129,113551.0
2025-01-13 14:10:00,187.34,188.16,187.28,187.98,68908.0,185.2129,186.0236,185.1536,185.8456,68908.0
2025-01-13 14:20:00,187.98,188.39,187.84,188.18,51317.0,185.8456,186.251,185.7072,186.0434,51317.0
2025-01-13 14:30:00,188.18,188.56,187.6,187.75,106781.0,186.0434,186.419,185.4699,185.6182,106781.0
2025-01-13 14:40:00,187.79,188.61,187.79,188.59,72426.0,185.6578,186.4685,185.6578,186.4487,72426.0
2025-01-13 14:50:00,188.57,189.07,188.44,188.74,87326.0,186.4289,186.9232,186.3004,186.597,87326.0
2025-01-13 15:00:00,188.74,188.74,188.14,188.24,102650.0,186.597,186.597,186.0038,186.1027,102650.0
2025-01-13 15:10:00,188.24,188.32,187.35,187.61,92087.0,186.1027,186.1818,185.2228,185.4798,92087.0
2025-01-13 15:20:00,187.52,187.81,187.06,187.06,96005.0,185.3908,185.6776,184.9361,184.9361,96005.0
2025-01-13 15:30:00,187.06,187.11,185.75,186.79,113992.0,184.9361,184.9855,183.6409,184.6691,113992.0
2025-01-13 15:40:00,186.75,186.89,185.83,185.88,94762.0,184.6296,184.768,183.72,183.7695,94762.0
2025-01-13 15:50:00,185.88,186.09,185.3,185.83,383655.0,183.7695,183.9771,183.1961,183.72,383655.0
2025-01-14 09:30:00,184.13,186.14,183.27,184.44,57965.0,182.0393,184.0265,181.1891,182.3458,57965.0
2025-01-14 09:40:00,184.47,185.0,183.87,184.18,23574.0,182.3755,182.8995,181.7823,182.0888,23574.0
2025-01-14 09:50:00,184.2,184.41,182.76,182.96,28316.0,182.1085,182.3162,180.6849,180.8826,28316.0
2025-01-14 10:00:00,182.82,183.49,182.07,183.29,63928.0,180.7442,181.4066,180.0027,181.2089,63928.0
2025-01-14 10:10:00,183.3,183.31,181.71,181.71,43294.0,181.2188,181.2286,179.6468,179.6468,43294.0
2025-01-14 10:20:00,181.61,182.23,181.1,181.2,25021.0,179.5479,180.1609,179.0437,179.1426,25021.0
2025-01-14 10:30:00,181.34,181.58,180.65,181.33,41891.0,179.281,179.5183,178.5988,179.2711,41891.0
2025-01-14 10:40:00,181.23,181.59,180.71,181.59,47720.0,179.1723,179.5282,178.6582,179.5282,47720.0
2025-01-14 10:50:00,181.36,182.6,181.36,182.24,58191.0,179.3008,180.5267,179.3008,180.1708,58191.0
2025-01-14 11:00:00,182.24,182.33,181.42,181.5,30644.0,180.1708,180.2598,179.3601,179.4392,30644.0
2025-01-14 11:10:00,181.37,181.55,180.47,180.6,46253.0,179.3107,179.4886,178.4209,178.5494,46253.0
2025-01-14 11:20:00,180.81,181.38,180.44,181.22,12627.0,178.757,179.3206,178.3912,179.1624,12627.0
2025-01-14 11:30:00,181.02,181.47,180.88,181.12,22490.0,178.9646,179.4095,178.8262,179.0635,22490.0
2025-01-14 11:40:00,181.1,181.55,180.83,181.47,32549.0,179.0437,179.4886,178.7768,179.4095,32549.0
2025-01-14 11:50:00,181.47,181.53,180.94,181.37,25917.0,179.4095,179.4689,178.8856,179.3107,25917.0
2025-01-14 12:00:00,181.4,181.8,180.89,181.13,86413.0,179.3403,179.7358,178.8361,179.0734,86413.0
2025-01-14 12:10:00,181.1,181.3,180.5,181.13,31865.0,179.0437,179.2415,178.4506,179.0734,31865.0
2025-01-14 12:20:00,181.14,181.46,180.95,181.13,42787.0,179.0833,179.3997,178.8954,179.0734,42787.0
2025-01-14 12:30:00,181.11,181.22,180.97,181.03,19130.0,179.0536,179.1624,178.9152,178.9745,19130.0
2025-01-14 12:40:00,180.94,181.15,180.79,181.06,26993.0,178.8856,179.0932,178.7373,179.0042,26993.0
2025-01-14 12:50:00,181.06,181.28,180.92,181.28,21245.0,179.0042,179.2217,178.8658,179.2217,21245.0
2025-01-14 13:00:00,181.27,181.98,181.19,181.78,42495.0,179.2118,179.9137,179.1327,179.716,42495.0
2025-01-14 13:10:00,181.78,182.38,181.77,182.22,35300.0,179.716,180.3092,179.7061,180.151,35300.0
2025-01-14 13:20:00,182.09,182.91,182.08,182.86,58439.0,180.0225,180.8332,180.0126,180.7838,58439.0
2025-01-14 13:30:00,182.75,183.0,182.5,182.88,10563.0,180.675,180.9222,180.4278,180.8035,10563.0
2025-01-14 13:40:00,182.94,183.24,182.89,183.15,17677.0,180.8628,181.1594,180.8134,181.0705,17677.0
2025-01-14 13:50:00,183.15,183.24,182.28,182.28,37644.0,181.0705,181.1594,180.2103,180.2103,37644.0
2025-01-14 14:00:00,182.34,182.47,182.07,182.44,52580.0,180.2697,180.3982,180.0027,180.3685,52580.0
2025-01-14 14:10:00,182.44,182.84,182.32,182.77,23833.0,180.3685,180.764,180.2499,180.6948,23833.0
2025-01-14 14:20:00,182.75,183.77,182.7,182.99,47382.0,180.675,181.6834,180.6256,180.9123,47382.0
2025-01-14 14:30:00,183.07,183.16,182.59,182.78,26795.0,180.9914,181.0803,180.5168,180.7047,26795.0
2025-01-14 14:40:00,182.78,183.08,182.48,182.96,50362.0,180.7047,181.0013,180.4081,180.8826,50362.0
2025-01-14 14:50:00,182.96,183.1,182.31,182.44,17475.0,180.8826,181.021,180.24,180.3685,17475.0
2025-01-14 15:00:00,182.38,182.49,181.83,182.06,23022.0,180.3092,180.418,179.7655,179.9928,23022.0
2025-01-14 15:10:00,182.03,182.29,181.91,182.02,27736.0,179.9632,180.2202,179.8445,179.9533,27736.0
2025-01-14 15:20:00,182.02,182.04,180.93,181.45,66973.0,179.9533,179.9731,178.8757,179.3898,66973.0
2025-01-14 15:30:00,181.5,182.08,181.4,181.96,50492.0,179.4392,180.0126,179.3403,179.894,50492.0
2025-01-14 15:40:00,182.06,182.1,181.54,181.72,56147.0,179.9928,180.0324,179.4787,179.6567,56147.0
2025-01-14 15:50:00,181.72,182.27,181.45,182.19,348163.0,179.6567,180.2005,179.3898,180.1214,348163.0
2025-01-15 09:30:00,184.69,184.73,183.26,183.65,40332.0,182.593,182.6325,181.1792,181.5648,40332.0
2025-01-15 09:40:00,183.58,184.33,183.4,184.13,20425.0,181.4956,182.2371,181.3176,182.0393,20425.0
2025-01-15 09:50:00,184.1,184.1,182.74,183.39,33520.0,182.0097,182.0097,180.6651,181.3077,33520.0
2025-01-15 10:00:00,183.31,183.66,182.91,183.06,46455.0,181.2286,181.5747,180.8332,180.9815,46455.0
2025-01-15 10:10:00,183.24,183.73,182.98,183.38,53159.0,181.1594,181.6439,180.9024,181.2979,53159.0
2025-01-15 10:20:00,183.29,183.54,182.67,183.26,17145.0,181.2089,181.456,180.5959,181.1792,17145.0
2025-01-15 10:30:00,183.11,183.2,182.53,182.69,19681.0,181.0309,181.1199,180.4575,180.6157,19681.0
2025-01-15 10:40:00,182.68,182.98,182.58,182.77,17530.0,180.6058,180.9024,180.5069,180.6948,17530.0
2025-01-15 10:50:00,182.71,182.85,181.93,182.19,35029.0,180.6355,180.7739,179.8643,180.1214,35029.0
2025-01-15 11:00:00,182.24,182.52,182.05,182.5,11863.0,180.1708,180.4476,179.983,180.4278,11863.0
2025-01-15 11:10:00,182.51,182.51,181.81,181.9,17102.0,180.4377,180.4377,179.7457,179.8347,17102.0
2025-01-15 11:20:00,181.82,181.91,181.28,181.37,14740.0,179.7556,179.8445,179.2217,179.3107,14740.0
2025-01-15 11:30:00,181.22,181.31,180.6,180.6,23708.0,179.1624,179.2514,178.5494,178.5494,23708.0
2025-01-15 11:40:00,180.55,180.87,180.55,180.66,12721.0,178.5,178.8164,178.5,178.6087,12721.0
2025-01-15 11:50:00,180.78,181.1,180.61,181.03,12507.0,178.7274,179.0437,178.5593,178.9745,12507.0
2025-01-15 12:00:00,181.06,181.55,181.03,181.44,16585.0,179.0042,179.4886,178.9745,179.3799,16585.0
2025-01-15 12:10:00,181.51,182.15,181.51,181.79,29057.0,179.4491,180.0818,179.4491,179.7259,29057.0
2025-01-15 12:20:00,181.67,181.88,181.5,181.87,17890.0,179.6073,179.8149,179.4392,179.805,17890.0
2025-01-15 12:30:00,181.81,182.2,181.8,182.05,29334.0,179.7457,180.1312,179.7358,179.983,29334.0
2025-01-15 12:40:00,182.05,182.28,182.05,182.25,11414.0,179.983,180.2103,179.983,180.1807,11414.0
2025-01-15 12:50:00,182.14,182.27,181.81,181.91,17868.0,180.0719,180.2005,179.7457,179.8445,17868.0
2025-01-15 13:00:00,182.0,182.33,181.85,181.99,21310.0,179.9335,180.2598,179.7852,179.9236,21310.0
2025-01-15 13:10:00,181.93,182.11,181.73,182.11,19599.0,179.8643,180.0423,179.6666,180.0423,19599.0
2025-01-15 13:20:00,182.02,182.7,181.88,182.53,34211.0,179.9533,180.6256,179.8149,180.4575,34211.0
2025-01-15 13:30:00,182.53,182.8,182.41,182.53,35306.0,180.4575,180.7244,180.3389,180.4575,35306.0
2025-01-15 13:40:00,182.55,182.68,182.24,182.56,94053.0,180.4773,180.6058,180.1708,180.4872,94053.0
2025-01-15 13:50:00,182.6,182.86,182.53,182.62,22526.0,180.5267,180.7838,180.4575,180.5465,22526.0
2025-01-15 14:00:00,182.65,182.97,182.27,182.38,29287.0,180.5761,180.8925,180.2005,180.3092,29287.0
2025-01-15 14:10:00,182.3,182.38,182.02,182.17,20343.0,180.2301,180.3092,179.9533,180.1016,20343.0
2025-01-15 14:20:00,182.17,182.26,181.99,182.08,24989.0,180.1016,180.1906,179.9236,180.0126,24989.0
2025-01-15 14:30:00,182.01,182.57,181.99,182.15,80149.0,179.9434,180.497,179.9236,180.0818,80149.0
2025-01-15 14:40:00,182.33,182.52,182.16,182.42,34002.0,180.2598,180.4476,180.0917,180.3488,34002.0
2025-01-15 14:50:00,182.4,182.8,182.15,182.2,161785.0,180.329,180.7244,180.0818,180.1312,161785.0
2025-01-15 15:00:00,182.27,182.32,182.0,182.08,24616.0,180.2005,180.2499,179.9335,180.0126,24616.0
2025-01-15 15:10:00,182.04,182.14,181.6,181.84,30342.0,179.9731,180.0719,179.5381,179.7753,30342.0
2025-01-15 15:20:00,181.83,182.03,181.74,181.91,74321.0,179.7655,179.9632,179.6765,179.8445,74321.0
2025-01-15 15:30:00,181.79,182.0,181.15,181.32,43413.0,179.7259,179.9335,179.0932,179.2612,43413.0
2025-01-15 15:40:00,181.27,181.52,180.55,180.61,57936.0,179.2118,179.459,178.5,178.5593,57936.0
2025-01-15 15:50:00,180.61,181.0,180.15,180.63,326844.0,178.5593,178.9449,178.1045,178.5791,326844.0
2025-01-16 09:30:00,180.32,181.89,180.22,180.84,33863.0,178.2726,179.8248,178.1737,178.7867,33863.0
2025-01-16 09:40:00,180.46,180.84,180.0,180.23,27317.0,178.411,178.7867,177.9562,178.1836,27317.0
2025-01-16 09:50:00,180.31,181.66,180.21,181.38,41468.0,178.2627,179.5974,178.1638,179.3206,41468.0
2025-01-16 10:00:00,181.51,182.25,180.75,182.25,68158.0,179.4491,180.1807,178.6977,180.1807,68158.0
2025-01-16 10:10:00,182.13,182.61,181.28,181.95,37045.0,180.062,180.5366,179.2217,179.8841,37045.0
2025-01-16 10:20:00,181.86,182.46,181.71,182.37,69280.0,179.7951,180.3883,179.6468,180.2993,69280.0
2025-01-16 10:30:00,182.32,182.82,182.18,182.47,24327.0,180.2499,180.7442,180.1115,180.3982,24327.0
2025-01-16 10:40:00,182.47,182.65,182.15,182.35,20958.0,180.3982,180.5761,180.0818,180.2795,20958.0
2025-01-16 10:50:00,182.27,182.89,182.27,182.71,23567.0,180.2005,180.8134,180.2005,180.6355,23567.0
2025-01-16 11:00:00,182.69,183.59,182.47,183.59,19113.0,180.6157,181.5055,180.3982,181.5055,19113.0
2025-01-16 11:10:00,183.59,183.59,182.68,183.49,61327.0,181.5055,181.5055,180.6058,181.4066,61327.0
2025-01-16 11:20:00,183.48,184.24,182.84,184.14,25508.0,181.3967,182.1481,180.764,182.0492,25508.0
2025-01-16 11:30:00,184.01,184.5,183.93,184.06,24526.0,181.9207,182.4051,181.8416,181.9701,24526.0
2025-01-16 11:40:00,183.95,184.48,183.93,184.43,24251.0,181.8614,182.3854,181.8416,182.3359,24251.0
2025-01-16 11:50:00,184.36,184.6,184.08,184.6,30479.0,182.2667,182.504,181.9899,182.504,30479.0
2025-01-16 12:00:00,184.52,185.11,184.3,184.94,34806.0,182.4249,183.0082,182.2074,182.8401,34806.0
2025-01-16 12:10:00,184.94,185.28,184.7,184.91,16437.0,182.8401,183.1763,182.6029,182.8105,16437.0
2025-01-16 12:20:00,184.83,185.75,184.83,185.58,34747.0,182.7314,183.6409,182.7314,183.4729,34747.0
2025-01-16 12:30:00,185.51,185.96,185.27,185.38,74624.0,183.4037,183.8486,183.1664,183.2751,74624.0
2025-01-16 12:40:00,185.38,185.45,184.75,185.03,62500.0,183.2751,183.3443,182.6523,182.9291,62500.0
2025-01-16 12:50:00,184.93,185.45,184.88,185.08,44457.0,182.8303,183.3443,182.7808,182.9785,44457.0
2025-01-16 13:00:00,185.03,185.25,184.97,185.15,34325.0,182.9291,183.1466,182.8698,183.0478,34325.0
2025-01-16 13:10:00,185.12,185.45,185.01,185.14,59283.0,183.0181,183.3443,182.9093,183.0379,59283.0
2025-01-16 13:20:00,185.24,185.7,185.18,185.36,60969.0,183.1367,183.5915,183.0774,183.2554,60969.0
2025-01-16 13:30:00,185.36,186.0,184.98,185.63,55971.0,183.2554,183.8881,182.8797,183.5223,55971.0
2025-01-16 13:40:00,185.56,185.73,184.88,185.73,46969.0,183.4531,183.6212,182.7808,183.6212,46969.0
2025-01-16 13:50:00,185.56,185.74,185.29,185.59,63356.0,183.4531,183.6311,183.1862,183.4828,63356.0
2025-01-16 14:00:00,185.58,186.09,185.58,185.89,65087.0,183.4729,183.9771,183.4729,183.7794,65087.0
2025-01-16 14:10:00,185.89,186.18,185.84,186.17,48422.0,183.7794,184.0661,183.7299,184.0562,48422.0
2025-01-16 14:20:00,186.25,186.47,185.25,185.4,122999.0,184.1353,184.3528,183.1466,183.2949,122999.0
2025-01-16 14:30:00,185.44,185.66,184.99,185.17,75477.0,183.3345,183.552,182.8896,183.0675,75477.0
2025-01-16 14:40:00,185.04,185.18,184.14,184.24,64141.0,182.939,183.0774,182.0492,182.1481,64141.0
2025-01-16 14:50:00,184.24,184.37,183.51,183.84,86890.0,182.1481,182.2766,181.4264,181.7526,86890.0
2025-01-16 15:00:00,183.9,184.02,183.35,183.97,66073.0,181.8119,181.9306,181.2682,181.8812,66073.0
2025-01-16 15:10:00,183.99,184.25,183.82,184.06,46406.0,181.9009,182.158,181.7329,181.9701,46406.0
2025-01-16 15:20:00,184.06,184.52,183.96,184.52,23716.0,181.9701,182.4249,181.8713,182.4249,23716.0
2025-01-16 15:30:00,184.59,184.69,184.06,184.17,90693.0,182.4941,182.593,181.9701,182.0789,90693.0
2025-01-16 15:40:00,184.13,184.77,184.04,184.71,159569.0,182.0393,182.6721,181.9504,182.6128,159569.0
2025-01-16 15:50:00,184.79,185.0,184.37,184.46,217308.0,182.6918,182.8995,182.2766,182.3656,217308.0
2025-01-17 09:30:00,186.41,187.49,185.81,186.26,152192.0,184.2934,185.3612,183.7003,184.1452,152192.0
2025-01-17 09:40:00,186.26,186.52,185.29,185.5,22053.0,184.1452,184.4022,183.1862,183.3938,22053.0
2025-01-17 09:50:00,185.51,186.2,185.29,185.42,60343.0,183.4037,184.0858,183.1862,183.3147,60343.0
2025-01-17 10:00:00,185.5,185.64,183.78,184.3,53191.0,183.3938,183.5322,181.6933,182.2074,53191.0
2025-01-17 10:10:00,184.33,184.45,183.2,183.65,72262.0,182.2371,182.3557,181.1199,181.5648,72262.0
2025-01-17 10:20:00,183.77,184.39,183.46,184.06,28226.0,181.6834,182.2964,181.3769,181.9701,28226.0
2025-01-17 10:30:00,184.08,184.08,183.41,183.68,41028.0,181.9899,181.9899,181.3275,181.5944,41028.0
2025-01-17 10:40:00,183.68,184.39,183.55,184.0,32083.0,181.5944,182.2964,181.4659,181.9108,32083.0
2025-01-17 10:50:00,184.04,184.27,183.75,183.97,45702.0,181.9504,182.1777,181.6637,181.8812,45702.0
2025-01-17 11:00:00,183.99,184.71,183.84,184.62,64107.0,181.9009,182.6128,181.7526,182.5238,64107.0
2025-01-17 11:10:00,184.53,185.08,183.62,183.63,48858.0,182.4348,182.9785,181.5351,181.545,48858.0
2025-01-17 11:20:00,183.66,184.32,183.5,184.22,28875.0,181.5747,182.2272,181.4165,182.1283,28875.0
2025-01-17 11:30:00,184.2,184.5,183.81,184.13,53303.0,182.1085,182.4051,181.723,182.0393,53303.0
2025-01-17 11:40:00,184.15,184.36,183.77,184.05,51733.0,182.0591,182.2667,181.6834,181.9602,51733.0
2025-01-17 11:50:00,184.16,184.4,184.04,184.15,40720.0,182.069,182.3063,181.9504,182.0591,40720.0
2025-01-17 12:00:00,184.23,184.48,183.75,184.48,39576.0,182.1382,182.3854,181.6637,182.3854,39576.0
2025-01-17 12:10:00,184.58,185.23,184.5,185.08,23422.0,182.4842,183.1268,182.4051,182.9785,23422.0
2025-01-17 12:20:00,185.04,185.17,184.67,184.96,23001.0,182.939,183.0675,182.5732,182.8599,23001.0
2025-01-17 12:30:00,185.04,185.78,185.0,185.68,23008.0,182.939,183.6706,182.8995,183.5717,23008.0
2025-01-17 12:40:00,185.66,185.95,185.2,185.21,28443.0,183.552,183.8387,183.0972,183.1071,28443.0
2025-01-17 12:50:00,185.2,185.37,184.81,184.95,39922.0,183.0972,183.2653,182.7116,182.85,39922.0
2025-01-17 13:00:00,184.91,185.11,184.8,184.96,17118.0,182.8105,183.0082,182.7017,182.8599,17118.0
2025-01-17 13:10:00,185.01,185.04,184.44,184.55,19908.0,182.9093,182.939,182.3458,182.4546,19908.0
2025-01-17 13:20:00,184.51,184.65,184.15,184.27,31665.0,182.415,182.5534,182.0591,182.1777,31665.0
2025-01-17 13:30:00,184.34,184.65,184.16,184.63,18792.0,182.247,182.5534,182.069,182.5337,18792.0
2025-01-17 13:40:00,184.58,184.69,184.21,184.31,29432.0,182.4842,182.593,182.1184,182.2173,29432.0
2025-01-17 13:50:00,184.31,184.49,184.2,184.3,16512.0,182.2173,182.3952,182.1085,182.2074,16512.0
2025-01-17 14:00:00,184.38,184.72,184.24,184.47,38853.0,182.2865,182.6226,182.1481,182.3755,38853.0
2025-01-17 14:10:00,184.71,184.71,184.17,184.31,16052.0,182.6128,182.6128,182.0789,182.2173,16052.0
2025-01-17 14:20:00,184.25,184.5,183.95,184.29,25800.0,182.158,182.4051,181.8614,182.1975,25800.0
2025-01-17 14:30:00,184.29,184.39,184.08,184.33,20576.0,182.1975,182.2964,181.9899,182.2371,20576.0
2025-01-17 14:40:00,184.4,184.56,184.32,184.52,11932.0,182.3063,182.4645,182.2272,182.4249,11932.0
2025-01-17 14:50:00,184.52,184.67,184.02,184.18,25953.0,182.4249,182.5732,181.9306,182.0888,25953.0
2025-01-17 15:00:00,184.18,184.19,183.67,183.77,22474.0,182.0888,182.0987,181.5846,181.6834,22474.0
2025-01-17 15:10:00,183.77,184.09,183.76,183.97,26325.0,181.6834,181.9998,181.6735,181.8812,26325.0
2025-01-17 15:20:00,183.97,184.2,183.91,184.03,24786.0,181.8812,182.1085,181.8218,181.9405,24786.0
2025-01-17 15:30:00,183.99,184.14,183.89,184.05,46395.0,181.9009,182.0492,181.8021,181.9602,46395.0
2025-01-17 15:40:00,184.01,184.24,183.89,184.11,93279.0,181.9207,182.1481,181.8021,182.0196,93279.0
2025-01-17 15:50:00,184.07,184.63,183.23,184.34,334310.0,181.98,182.5337,181.1496,182.247,334310.0
2025-01-21 09:30:00,184.88,185.0,181.19,181.76,93605.0,182.7808,182.8995,179.1327,179.6962,93605.0
2025-01-21 09:40:00,181.76,182.01,180.12,181.38,80236.0,179.6962,179.9434,178.0749,179.3206,80236.0
2025-01-21 09:50:00,181.32,181.37,179.86,180.42,87677.0,179.2612,179.3107,177.8178,178.3715,87677.0
2025-01-21 10:00:00,180.19,180.67,179.98,180.56,89763.0,178.1441,178.6186,177.9365,178.5099,89763.0
2025-01-21 10:10:00,180.53,181.91,180.17,181.34,68601.0,178.4802,179.8445,178.1243,179.281,68601.0
2025-01-21 10:20:00,181.31,181.7,180.65,181.14,67058.0,179.2514,179.6369,178.5988,179.0833,67058.0
2025-01-21 10:30:00,181.17,181.41,180.75,181.41,44042.0,179.1129,179.3502,178.6977,179.3502,44042.0
2025-01-21 10:40:00,181.36,182.14,181.23,182.11,73159.0,179.3008,180.0719,179.1723,180.0423,73159.0
2025-01-21 10:50:00,182.03,182.22,181.59,181.87,61195.0,179.9632,180.151,179.5282,179.805,61195.0
2025-01-21 11:00:00,181.85,182.68,181.83,182.29,50276.0,179.7852,180.6058,179.7655,180.2202,50276.0
2025-01-21 11:10:00,182.25,182.34,181.4,181.72,59849.0,180.1807,180.2697,179.3403,179.6567,59849.0
2025-01-21 11:20:00,181.68,182.19,181.56,182.12,33431.0,179.6172,180.1214,179.4985,180.0522,33431.0
2025-01-21 11:30:00,182.12,182.67,181.98,182.36,28016.0,180.0522,180.5959,179.9137,180.2894,28016.0
2025-01-21 11:40:00,182.36,182.66,181.99,182.34,71660.0,180.2894,180.586,179.9236,180.2697,71660.0
2025-01-21 11:50:00,182.37,182.78,182.36,182.65,53778.0,180.2993,180.7047,180.2894,180.5761,53778.0
2025-01-21 12:00:00,182.57,183.03,182.25,182.37,39865.0,180.497,180.9518,180.1807,180.2993,39865.0
2025-01-21 12:10:00,182.38,182.4,181.48,181.66,30934.0,180.3092,180.329,179.4194,179.5974,30934.0
2025-01-21 12:20:00,181.66,181.75,181.2,181.35,27842.0,179.5974,179.6864,179.1426,179.2909,27842.0
2025-01-21 12:30:00,181.35,181.61,181.23,181.46,35306.0,179.2909,179.5479,179.1723,179.3997,35306.0
2025-01-21 12:40:00,181.38,181.51,181.23,181.24,26577.0,179.3206,179.4491,179.1723,179.1821,26577.0
2025-01-21 12:50:00,181.34,181.87,181.2,181.56,19703.0,179.281,179.805,179.1426,179.4985,19703.0
2025-01-21 13:00:00,181.84,181.89,181.56,181.62,11935.0,179.7753,179.8248,179.4985,179.5578,11935.0
2025-01-21 13:10:00,181.62,181.65,181.15,181.3,34181.0,179.5578,179.5875,179.0932,179.2415,34181.0
2025-01-21 13:20:00,181.27,181.38,180.95,180.98,44765.0,179.2118,179.3206,178.8954,178.9251,44765.0
2025-01-21 13:30:00,180.98,181.35,180.81,181.02,56730.0,178.9251,179.2909,178.757,178.9646,56730.0
2025-01-21 13:40:00,181.02,181.08,180.8,180.9,23997.0,178.9646,179.024,178.7471,178.846,23997.0
2025-01-21 13:50:00,180.99,181.47,180.24,181.38,125423.0,178.935,179.4095,178.1935,179.3206,125423.0
2025-01-21 14:00:00,181.38,182.66,181.34,182.62,48026.0,179.3206,180.586,179.281,180.5465,48026.0
2025-01-21 14:10:00,182.58,182.75,182.27,182.55,35723.0,180.5069,180.675,180.2005,180.4773,35723.0
2025-01-21 14:20:00,182.55,182.67,182.26,182.45,77935.0,180.4773,180.5959,180.1906,180.3784,77935.0
2025-01-21 14:30:00,182.45,182.77,182.24,182.75,48711.0,180.3784,180.6948,180.1708,180.675,48711.0
2025-01-21 14:40:00,182.77,183.1,182.53,183.08,32741.0,180.6948,181.021,180.4575,181.0013,32741.0
2025-01-21 14:50:00,183.08,183.33,182.9,182.9,30906.0,181.0013,181.2484,180.8233,180.8233,30906.0
2025-01-21 15:00:00,182.99,183.0,182.5,182.59,27927.0,180.9123,180.9222,180.4278,180.5168,27927.0
2025-01-21 15:10:00,182.5,182.72,182.29,182.53,53605.0,180.4278,180.6453,180.2202,180.4575,53605.0
2025-01-21 15:20:00,182.53,182.87,182.21,182.8,41890.0,180.4575,180.7936,180.1411,180.7244,41890.0
2025-01-21 15:30:00,182.86,182.97,182.31,182.73,46124.0,180.7838,180.8925,180.24,180.6552,46124.0
2025-01-21 15:40:00,182.67,182.68,182.27,182.37,57248.0,180.5959,180.6058,180.2005,180.2993,57248.0
2025-01-21 15:50:00,182.32,183.1,181.96,183.07,406701.0,180.2499,181.021,179.894,180.9914,406701.0
2025-01-22 09:30:00,183.45,183.45,181.0,182.03,32677.0,181.3671,181.3671,178.9449,179.9632,32677.0
2025-01-22 09:40:00,182.09,182.7,181.5,181.63,10826.0,180.0225,180.6256,179.4392,179.5677,10826.0
2025-01-22 09:50:00,181.88,182.07,181.29,182.0,17557.0,179.8149,180.0027,179.2316,179.9335,17557.0
2025-01-22 10:00:00,181.99,182.19,181.39,182.06,34432.0,179.9236,180.1214,179.3304,179.9928,34432.0
2025-01-22 10:10:00,182.06,182.19,181.53,181.76,29372.0,179.9928,180.1214,179.4689,179.6962,29372.0
2025-01-22 10:20:00,181.76,182.09,181.59,181.82,26596.0,179.6962,180.0225,179.5282,179.7556,26596.0
2025-01-22 10:30:00,181.7,181.71,180.56,180.75,16228.0,179.6369,179.6468,178.5099,178.6977,16228.0
2025-01-22 10:40:00,180.75,181.03,180.17,180.28,24534.0,178.6977,178.9745,178.1243,178.233,24534.0
2025-01-22 10:50:00,180.35,180.53,180.1,180.38,15589.0,178.3023,178.4802,178.0551,178.3319,15589.0
2025-01-22 11:00:00,180.51,180.85,180.2,180.44,16491.0,178.4604,178.7966,178.154,178.3912,16491.0
2025-01-22 11:10:00,180.44,180.82,180.21,180.22,18810.0,178.3912,178.7669,178.1638,178.1737,18810.0
2025-01-22 11:20:00,180.41,180.84,180.15,180.65,23132.0,178.3616,178.7867,178.1045,178.5988,23132.0
2025-01-22 11:30:00,180.66,180.79,180.23,180.34,19657.0,178.6087,178.7373,178.1836,178.2924,19657.0
2025-01-22 11:40:00,180.34,180.35,179.79,179.98,26225.0,178.2924,178.3023,177.7486,177.9365,26225.0
2025-01-22 11:50:00,180.03,180.56,179.82,180.39,71585.0,177.9859,178.5099,177.7783,178.3418,71585.0
2025-01-22 12:00:00,180.44,180.91,180.26,180.69,21147.0,178.3912,178.8559,178.2133,178.6384,21147.0
2025-01-22 12:10:00,180.74,180.9,180.25,180.5,30262.0,178.6878,178.846,178.2034,178.4506,30262.0
2025-01-22 12:20:00,180.38,180.47,179.95,180.05,20053.0,178.3319,178.4209,177.9068,178.0057,20053.0
2025-01-22 12:30:00,179.99,180.15,179.61,179.74,22772.0,177.9463,178.1045,177.5707,177.6992,22772.0
2025-01-22 12:40:00,179.61,179.85,179.3,179.54,15822.0,177.5707,177.8079,177.2642,177.5015,15822.0
2025-01-22 12:50:00,179.54,179.56,179.24,179.38,21219.0,177.5015,177.5212,177.2049,177.3433,21219.0
2025-01-22 13:00:00,179.45,179.62,179.37,179.46,30136.0,177.4125,177.5805,177.3334,177.4224,30136.0
2025-01-22 13:10:00,179.5,179.66,179.18,179.58,43813.0,177.4619,177.6201,177.1455,177.541,43813.0
2025-01-22 13:20:00,179.63,179.9,179.43,179.7,20802.0,177.5904,177.8574,177.3927,177.6596,20802.0
2025-01-22 13:30:00,179.75,179.8,179.43,179.5,15329.0,177.7091,177.7585,177.3927,177.4619,15329.0
2025-01-22 13:40:00,179.59,179.76,179.52,179.71,10872.0,177.5509,177.719,177.4817,177.6695,10872.0
2025-01-22 13:50:00,179.67,179.83,179.53,179.55,20557.0,177.63,177.7882,177.4916,177.5113,20557.0
2025-01-22 14:00:00,179.62,179.63,178.94,179.25,38344.0,177.5805,177.5904,176.9083,177.2147,38344.0
2025-01-22 14:10:00,179.22,179.27,179.01,179.12,13244.0,177.1851,177.2345,176.9775,177.0862,13244.0
2025-01-22 14:20:00,179.03,179.3,178.99,179.27,24037.0,176.9972,177.2642,176.9577,177.2345,24037.0
2025-01-22 14:30:00,179.18,179.62,179.18,179.49,14663.0,177.1455,177.5805,177.1455,177.452,14663.0
2025-01-22 14:40:00,179.56,180.2,179.47,179.94,39243.0,177.5212,178.154,177.4322,177.8969,39243.0
2025-01-22 14:50:00,179.9,180.04,179.83,179.94,21955.0,177.8574,177.9958,177.7882,177.8969,21955.0
2025-01-22 15:00:00,179.96,180.04,179.73,179.83,23711.0,177.9167,177.9958,177.6893,177.7882,23711.0
2025-01-22 15:10:00,179.75,179.87,179.5,179.8,20655.0,177.7091,177.8277,177.4619,177.7585,20655.0
2025-01-22 15:20:00,179.8,180.03,179.67,179.67,17018.0,177.7585,177.9859,177.63,177.63,17018.0
2025-01-22 15:30:00,179.76,179.85,179.5,179.65,26097.0,177.719,177.8079,177.4619,177.6102,26097.0
2025-01-22 15:40:00,179.65,179.76,179.1,179.13,30038.0,177.6102,177.719,177.0664,177.0961,30038.0
2025-01-22 15:50:00,179.18,179.18,178.37,178.97,324446.0,177.1455,177.1455,176.3447,176.9379,324446.0
2025-01-23 09:30:00,179.63,179.67,178.21,178.63,38141.0,177.5904,177.63,176.1866,176.6018,38141.0
2025-01-23 09:40:00,178.83,179.21,178.44,178.9,27239.0,176.7995,177.1752,176.4139,176.8687,27239.0
2025-01-23 09:50:00,178.69,178.81,178.08,178.33,89656.0,176.6611,176.7797,176.058,176.3052,89656.0
2025-01-23 10:00:00,178.53,178.53,177.3,177.43,34308.0,176.5029,176.5029,175.2869,175.4154,34308.0
2025-01-23 10:10:00,177.51,178.25,177.49,177.92,49034.0,175.4945,176.2261,175.4747,175.8998,49034.0
2025-01-23 10:20:00,177.83,177.99,177.39,177.66,56108.0,175.8109,175.9691,175.3759,175.6428,56108.0
2025-01-23 10:30:00,177.55,177.56,177.0,177.3,22309.0,175.534,175.5439,174.9903,175.2869,22309.0
2025-01-23 10:40:00,177.3,177.8,177.13,177.54,101057.0,175.2869,175.7812,175.1188,175.5242,101057.0
2025-01-23 10:50:00,177.53,177.9,177.44,177.73,40352.0,175.5143,175.8801,175.4253,175.712,40352.0
2025-01-23 11:00:00,177.88,178.33,177.79,177.86,30309.0,175.8603,176.3052,175.7713,175.8405,30309.0
2025-01-23 11:10:00,177.86,177.95,177.34,177.79,62016.0,175.8405,175.9295,175.3264,175.7713,62016.0
2025-01-23 11:20:00,177.78,178.23,177.64,178.23,62403.0,175.7614,176.2063,175.623,176.2063,62403.0
2025-01-23 11:30:00,178.24,178.4,177.9,178.13,44958.0,176.2162,176.3744,175.8801,176.1075,44958.0
2025-01-23 11:40:00,178.13,178.28,177.98,178.11,13052.0,176.1075,176.2558,175.9592,176.0877,13052.0
2025-01-23 11:50:00,178.0,178.16,177.92,177.92,13437.0,175.9789,176.1371,175.8998,175.8998,13437.0
2025-01-23 12:00:00,178.0,178.09,177.71,177.88,41577.0,175.9789,176.0679,175.6922,175.8603,41577.0
2025-01-23 12:10:00,177.85,178.05,177.75,177.85,30961.0,175.8306,176.0284,175.7318,175.8306,30961.0
2025-01-23 12:20:00,177.75,177.86,177.31,177.38,36129.0,175.7318,175.8405,175.2968,175.366,36129.0
2025-01-23 12:30:00,177.45,177.58,177.2,177.31,26656.0,175.4352,175.5637,175.188,175.2968,26656.0
2025-01-23 12:40:00,177.28,177.36,176.93,177.28,25127.0,175.2671,175.3462,174.9211,175.2671,25127.0
2025-01-23 12:50:00,177.23,177.47,177.15,177.36,14888.0,175.2177,175.455,175.1386,175.3462,14888.0
2025-01-23 13:00:00,177.34,177.41,177.19,177.35,19918.0,175.3264,175.3956,175.1781,175.3363,19918.0
2025-01-23 13:10:00,177.35,177.82,177.22,177.55,21839.0,175.3363,175.801,175.2078,175.534,21839.0
2025-01-23 13:20:00,177.63,177.68,177.44,177.53,13290.0,175.6131,175.6626,175.4253,175.5143,13290.0
2025-01-23 13:30:00,177.52,177.83,177.31,177.56,38198.0,175.5044,175.8109,175.2968,175.5439,38198.0
2025-01-23 13:40:00,177.57,178.01,177.53,177.69,26671.0,175.5538,175.9888,175.5143,175.6725,26671.0
2025-01-23 13:50:00,177.58,177.78,177.42,177.5,21850.0,175.5637,175.7614,175.4055,175.4846,21850.0
2025-01-23 14:00:00,177.5,177.69,177.23,177.5,23484.0,175.4846,175.6725,175.2177,175.4846,23484.0
2025-01-23 14:10:00,177.41,178.0,177.34,177.89,31785.0,175.3956,175.9789,175.3264,175.8702,31785.0
2025-01-23 14:20:00,177.87,178.61,177.83,178.51,46107.0,175.8504,176.582,175.8109,176.4831,46107.0
2025-01-23 14:30:00,178.41,178.64,178.05,178.05,26745.0,176.3843,176.6117,176.0284,176.0284,26745.0
2025-01-23 14:40:00,178.09,178.57,177.97,178.55,32316.0,176.0679,176.5425,175.9493,176.5227,32316.0
2025-01-23 14:50:00,178.56,178.72,178.28,178.38,43002.0,176.5326,176.6908,176.2558,176.3546,43002.0
2025-01-23 15:00:00,178.29,178.64,178.25,178.59,25724.0,176.2656,176.6117,176.2261,176.5622,25724.0
2025-01-23 15:10:00,178.63,178.97,178.5,178.66,35258.0,176.6018,176.9379,176.4733,176.6314,35258.0
2025-01-23 15:20:00,178.66,178.73,178.39,178.63,55548.0,176.6314,176.7006,176.3645,176.6018,55548.0
2025-01-23 15:30:00,178.67,178.9,178.31,178.5,45828.0,176.6413,176.8687,176.2854,176.4733,45828.0
2025-01-23 15:40:00,178.46,178.99,178.46,178.92,42824.0,176.4337,176.9577,176.4337,176.8885,42824.0
2025-01-23 15:50:00,178.98,179.56,178.81,179.55,179910.0,176.9478,177.5212,176.7797,177.5113,179910.0
2025-01-24 09:30:00,180.96,181.81,179.97,181.79,49877.0,178.9053,179.7457,177.9266,179.7259,49877.0
2025-01-24 09:40:00,181.31,181.83,180.78,181.71,167474.0,179.2514,179.7655,178.7274,179.6468,167474.0
2025-01-24 09:50:00,181.73,182.39,181.54,182.33,22139.0,179.6666,180.3191,179.4787,180.2598,22139.0
2025-01-24 10:00:00,182.32,182.67,182.12,182.31,38727.0,180.2499,180.5959,180.0522,180.24,38727.0
2025-01-24 10:10:00,182.31,182.44,181.89,182.33,14596.0,180.24,180.3685,179.8248,180.2598,14596.0
2025-01-24 10:20:00,182.23,182.46,182.16,182.46,10300.0,180.1609,180.3883,180.0917,180.3883,10300.0
2025-01-24 10:30:00,182.37,182.82,182.36,182.77,17865.0,180.2993,180.7442,180.2894,180.6948,17865.0
2025-01-24 10:40:00,182.79,183.0,182.57,182.97,20292.0,180.7146,180.9222,180.497,180.8925,20292.0
2025-01-24 10:50:00,182.91,182.99,182.48,182.62,22047.0,180.8332,180.9123,180.4081,180.5465,22047.0
2025-01-24 11:00:00,182.56,183.36,182.56,182.64,25014.0,180.4872,181.2781,180.4872,180.5663,25014.0
2025-01-24 11:10:00,182.63,182.96,182.55,182.74,28547.0,180.5564,180.8826,180.4773,180.6651,28547.0
2025-01-24 11:20:00,182.75,183.22,182.68,182.9,17595.0,180.675,181.1397,180.6058,180.8233,17595.0
2025-01-24 11:30:00,182.9,182.94,182.61,182.75,26089.0,180.8233,180.8628,180.5366,180.675,26089.0
2025-01-24 11:40:00,182.7,182.94,182.57,182.91,24598.0,180.6256,180.8628,180.497,180.8332,24598.0
2025-01-24 11:50:00,182.91,182.99,182.63,182.64,13789.0,180.8332,180.9123,180.5564,180.5663,13789.0
2025-01-24 12:00:00,182.64,183.03,182.62,182.74,28358.0,180.5663,180.9518,180.5465,180.6651,28358.0
2025-01-24 12:10:00,182.72,182.92,182.57,182.86,49170.0,180.6453,180.8431,180.497,180.7838,49170.0
2025-01-24 12:20:00,182.81,183.05,182.58,182.68,21855.0,180.7343,180.9716,180.5069,180.6058,21855.0
2025-01-24 12:30:00,182.63,182.69,182.22,182.57,19149.0,180.5564,180.6157,180.151,180.497,19149.0
2025-01-24 12:40:00,182.49,182.56,182.2,182.34,29606.0,180.418,180.4872,180.1312,180.2697,29606.0
2025-01-24 12:50:00,182.26,182.59,182.24,182.41,12984.0,180.1906,180.5168,180.1708,180.3389,12984.0
2025-01-24 13:00:00,182.5,182.55,182.32,182.46,22921.0,180.4278,180.4773,180.2499,180.3883,22921.0
2025-01-24 13:10:00,182.44,182.62,182.42,182.55,13937.0,180.3685,180.5465,180.3488,180.4773,13937.0
2025-01-24 13:20:00,182.55,182.61,182.22,182.36,20656.0,180.4773,180.5366,180.151,180.2894,20656.0
2025-01-24 13:30:00,182.32,182.7,182.28,182.61,8457.0,180.2499,180.6256,180.2103,180.5366,8457.0
2025-01-24 13:40:00,182.61,182.91,182.46,182.64,15221.0,180.5366,180.8332,180.3883,180.5663,15221.0
2025-01-24 13:50:00,182.71,182.76,182.49,182.73,11012.0,180.6355,180.6849,180.418,180.6552,11012.0
2025-01-24 14:00:00,182.69,182.84,182.48,182.49,63534.0,180.6157,180.764,180.4081,180.418,63534.0
2025-01-24 14:10:00,182.5,182.86,182.45,182.85,18046.0,180.4278,180.7838,180.3784,180.7739,18046.0
2025-01-24 14:20:00,182.79,183.33,182.7,183.09,59231.0,180.7146,181.2484,180.6256,181.0111,59231.0
2025-01-24 14:30:00,183.08,183.34,183.0,183.18,19723.0,181.0013,181.2583,180.9222,181.1001,19723.0
2025-01-24 14:40:00,183.18,183.36,182.97,182.98,32042.0,181.1001,181.2781,180.8925,180.9024,32042.0
2025-01-24 14:50:00,182.91,183.15,182.87,183.08,22357.0,180.8332,181.0705,180.7936,181.0013,22357.0
2025-01-24 15:00:00,183.08,183.08,182.78,182.91,31127.0,181.0013,181.0013,180.7047,180.8332,31127.0
2025-01-24 15:10:00,182.8,182.82,182.53,182.6,40939.0,180.7244,180.7442,180.4575,180.5267,40939.0
2025-01-24 15:20:00,182.6,182.71,182.27,182.4,67382.0,180.5267,180.6355,180.2005,180.329,67382.0
2025-01-24 15:30:00,182.42,182.52,182.13,182.15,68914.0,180.3488,180.4476,180.062,180.0818,68914.0
2025-01-24 15:40:00,182.14,182.53,181.99,182.45,95790.0,180.0719,180.4575,179.9236,180.3784,95790.0
2025-01-24 15:50:00,182.52,183.18,182.46,183.11,226798.0,180.4476,181.1001,180.3883,181.0309,226798.0
2025-01-27 09:30:00,184.71,187.99,183.94,187.71,99238.0,182.6128,185.8555,181.8515,185.5787,99238.0
2025-01-27 09:40:00,187.71,187.84,186.43,186.85,60430.0,185.5787,185.7072,184.3132,184.7285,60430.0
2025-01-27 09:50:00,186.45,186.98,186.02,186.16,106339.0,184.333,184.857,183.9079,184.0463,106339.0
2025-01-27 10:00:00,186.16,186.88,185.93,186.45,50086.0,184.0463,184.7581,183.8189,184.333,50086.0
2025-01-27 10:10:00,186.42,186.86,186.13,186.86,27100.0,184.3033,184.7383,184.0166,184.7383,27100.0
2025-01-27 10:20:00,186.69,187.52,186.59,187.07,31173.0,184.5703,185.3908,184.4714,184.946,31173.0
2025-01-27 10:30:00,186.97,187.11,186.6,186.67,32381.0,184.8471,184.9855,184.4813,184.5505,32381.0
2025-01-27 10:40:00,186.67,186.75,186.0,186.05,37542.0,184.5505,184.6296,183.8881,183.9375,37542.0
2025-01-27 10:50:00,186.1,186.29,185.83,186.06,20520.0,183.987,184.1748,183.72,183.9474,20520.0
2025-01-27 11:00:00,186.05,186.3,185.5,186.24,37707.0,183.9375,184.1847,183.3938,184.1254,37707.0
2025-01-27 11:10:00,186.29,186.67,185.97,186.41,19322.0,184.1748,184.5505,183.8584,184.2934,19322.0
2025-01-27 11:20:00,186.49,187.18,186.47,187.15,17194.0,184.3725,185.0547,184.3528,185.025,17194.0
2025-01-27 11:30:00,187.17,187.64,187.09,187.55,55489.0,185.0448,185.5095,184.9657,185.4205,55489.0
2025-01-27 11:40:00,187.52,187.94,187.51,187.61,41000.0,185.3908,185.8061,185.381,185.4798,41000.0
2025-01-27 11:50:00,187.58,187.95,187.11,187.95,29395.0,185.4502,185.816,184.9855,185.816,29395.0
2025-01-27 12:00:00,187.78,187.99,187.32,187.61,49440.0,185.6479,185.8555,185.1931,185.4798,49440.0
2025-01-27 12:10:00,187.64,188.25,187.5,188.12,13724.0,185.5095,186.1126,185.3711,185.984,13724.0
2025-01-27 12:20:00,188.2,188.36,188.03,188.13,17666.0,186.0631,186.2213,185.8951,185.9939,17666.0
2025-01-27 12:30:00,188.1,188.26,188.0,188.13,24590.0,185.9643,186.1224,185.8654,185.9939,24590.0
2025-01-27 12:40:00,188.25,188.82,188.18,188.5,24742.0,186.1126,186.6761,186.0434,186.3597,24742.0
2025-01-27 12:50:00,188.5,188.61,188.33,188.43,23448.0,186.3597,186.4685,186.1916,186.2905,23448.0
2025-01-27 13:00:00,188.52,188.53,188.05,188.41,21178.0,186.3795,186.3894,185.9148,186.2707,21178.0
2025-01-27 13:10:00,188.21,188.41,187.92,188.34,30196.0,186.073,186.2707,185.7863,186.2015,30196.0
2025-01-27 13:20:00,188.25,188.72,188.14,188.58,22735.0,186.1126,186.5772,186.0038,186.4388,22735.0
2025-01-27 13:30:00,188.56,188.76,188.14,188.16,22613.0,186.419,186.6168,186.0038,186.0236,22613.0
2025-01-27 13:40:00,188.17,188.36,187.92,188.33,21136.0,186.0335,186.2213,185.7863,186.1916,21136.0
2025-01-27 13:50:00,188.24,188.32,188.02,188.18,19251.0,186.1027,186.1818,185.8852,186.0434,19251.0
2025-01-27 14:00:00,188.18,188.57,187.96,188.33,35046.0,186.0434,186.4289,185.8258,186.1916,35046.0
2025-01-27 14:10:00,188.29,188.43,188.08,188.11,22411.0,186.1521,186.2905,185.9445,185.9741,22411.0
2025-01-27 14:20:00,188.08,188.63,187.95,188.56,22655.0,185.9445,186.4882,185.816,186.419,22655.0
2025-01-27 14:30:00,188.46,188.95,188.28,188.87,16650.0,186.3202,186.8046,186.1422,186.7255,16650.0
2025-01-27 14:40:00,188.81,188.88,188.42,188.54,60409.0,186.6662,186.7354,186.2806,186.3993,60409.0
2025-01-27 14:50:00,188.59,188.75,188.51,188.61,18348.0,186.4487,186.6069,186.3696,186.4685,18348.0
2025-01-27 15:00:00,188.54,188.66,188.02,188.09,40105.0,186.3993,186.5179,185.8852,185.9544,40105.0
2025-01-27 15:10:00,188.08,188.31,187.96,188.08,38603.0,185.9445,186.1719,185.8258,185.9445,38603.0
2025-01-27 15:20:00,188.08,188.53,188.08,188.15,17504.0,185.9445,186.3894,185.9445,186.0137,17504.0
2025-01-27 15:30:00,188.13,188.25,187.49,187.51,31702.0,185.9939,186.1126,185.3612,185.381,31702.0
2025-01-27 15:40:00,187.54,187.83,187.37,187.44,50240.0,185.4106,185.6973,185.2425,185.3118,50240.0
2025-01-27 15:50:00,187.39,188.03,187.2,188.02,232341.0,185.2623,185.8951,185.0745,185.8852,232341.0
2025-01-28 09:30:00,186.59,188.55,186.59,188.08,36732.0,184.4714,186.4091,184.4714,185.9445,36732.0
2025-01-28 09:40:00,188.08,188.3,187.52,187.65,29593.0,185.9445,186.162,185.3908,185.5194,29593.0
2025-01-28 09:50:00,187.54,188.07,187.29,187.93,21812.0,185.4106,185.9346,185.1635,185.7962,21812.0
2025-01-28 10:00:00,187.68,187.68,186.46,186.78,41041.0,185.549,185.549,184.3429,184.6592,41041.0
2025-01-28 10:10:00,186.78,186.97,186.4,186.97,16288.0,184.6592,184.8471,184.2836,184.8471,16288.0
2025-01-28 10:20:00,187.0,187.05,186.12,186.32,25445.0,184.8767,184.9262,184.0067,184.2045,25445.0
2025-01-28 10:30:00,186.31,186.51,185.85,186.36,34557.0,184.1946,184.3923,183.7398,184.244,34557.0
2025-01-28 10:40:00,186.36,186.61,186.06,186.41,19925.0,184.244,184.4912,183.9474,184.2934,19925.0
2025-01-28 10:50:00,186.5,186.77,186.36,186.52,15890.0,184.3824,184.6494,184.244,184.4022,15890.0
2025-01-28 11:00:00,186.38,186.94,186.37,186.62,10084.0,184.2638,184.8174,184.2539,184.5011,10084.0
2025-01-28 11:10:00,186.76,186.76,186.15,186.15,11792.0,184.6395,184.6395,184.0364,184.0364,11792.0
2025-01-28 11:20:00,186.17,186.17,185.18,185.18,24802.0,184.0562,184.0562,183.0774,183.0774,24802.0
2025-01-28 11:30:00,185.38,185.63,185.25,185.35,12613.0,183.2751,183.5223,183.1466,183.2455,12613.0
2025-01-28 11:40:00,185.34,185.62,185.25,185.53,14599.0,183.2356,183.5124,183.1466,183.4234,14599.0
2025-01-28 11:50:00,185.63,185.63,185.04,185.34,15221.0,183.5223,183.5223,182.939,183.2356,15221.0
2025-01-28 12:00:00,185.34,185.47,185.08,185.18,15054.0,183.2356,183.3641,182.9785,183.0774,15054.0
2025-01-28 12:10:00,185.18,185.37,185.0,185.07,16767.0,183.0774,183.2653,182.8995,182.9687,16767.0
2025-01-28 12:20:00,185.12,185.59,184.84,185.28,13048.0,183.0181,183.4828,182.7413,183.1763,13048.0
2025-01-28 12:30:00,185.19,185.35,185.07,185.11,11122.0,183.0873,183.2455,182.9687,183.0082,11122.0
2025-01-28 12:40:00,185.11,185.39,185.03,185.22,11000.0,183.0082,183.285,182.9291,183.117,11000.0
2025-01-28 12:50:00,185.18,185.22,184.8,184.89,22774.0,183.0774,183.117,182.7017,182.7907,22774.0
2025-01-28 13:00:00,184.88,185.15,184.75,184.94,17826.0,182.7808,183.0478,182.6523,182.8401,17826.0
2025-01-28 13:10:00,184.99,184.99,184.21,184.36,14157.0,182.8896,182.8896,182.1184,182.2667,14157.0
2025-01-28 13:20:00,184.36,184.5,184.04,184.14,15904.0,182.2667,182.4051,181.9504,182.0492,15904.0
2025-01-28 13:30:00,184.15,184.43,184.07,184.29,16760.0,182.0591,182.3359,181.98,182.1975,16760.0
2025-01-28 13:40:00,184.28,184.37,184.12,184.22,12028.0,182.1876,182.2766,182.0294,182.1283,12028.0
2025-01-28 13:50:00,184.24,184.3,183.96,183.97,9097.0,182.1481,182.2074,181.8713,181.8812,9097.0
2025-01-28 14:00:00,184.06,184.13,183.75,183.81,19516.0,181.9701,182.0393,181.6637,181.723,19516.0
2025-01-28 14:10:00,183.87,183.87,183.16,183.16,17114.0,181.7823,181.7823,181.0803,181.0803,17114.0
2025-01-28 14:20:00,183.27,183.37,183.06,183.14,19139.0,181.1891,181.288,180.9815,181.0606,19139.0
2025-01-28 14:30:00,183.19,183.47,183.18,183.26,10216.0,181.11,181.3868,181.1001,181.1792,10216.0
2025-01-28 14:40:00,183.26,183.53,183.13,183.13,19194.0,181.1792,181.4461,181.0507,181.0507,19194.0
2025-01-28 14:50:00,183.13,183.55,183.13,183.39,19093.0,181.0507,181.4659,181.0507,181.3077,19093.0
2025-01-28 15:00:00,183.39,183.43,183.18,183.41,16390.0,181.3077,181.3473,181.1001,181.3275,16390.0
2025-01-28 15:10:00,183.4,183.46,183.08,183.26,13984.0,181.3176,181.3769,181.0013,181.1792,13984.0
2025-01-28 15:20:00,183.26,183.34,182.98,182.98,11923.0,181.1792,181.2583,180.9024,180.9024,11923.0
2025-01-28 15:30:00,182.89,183.19,182.77,182.87,20714.0,180.8134,181.11,180.6948,180.7936,20714.0
2025-01-28 15:40:00,182.93,183.47,182.88,183.3,35908.0,180.853,181.3868,180.8035,181.2188,35908.0
2025-01-28 15:50:00,183.3,183.4,182.89,183.14,157640.0,181.2188,181.3176,180.8134,181.0606,157640.0
2025-01-29 09:30:00,183.94,184.05,183.02,183.84,36724.0,181.8515,181.9602,180.9419,181.7526,36724.0
2025-01-29 09:40:00,183.86,183.86,183.36,183.66,19016.0,181.7724,181.7724,181.2781,181.5747,19016.0
2025-01-29 09:50:00,183.65,183.69,182.98,183.14,15750.0,181.5648,181.6043,180.9024,181.0606,15750.0
2025-01-29 10:00:00,183.23,183.43,183.06,183.09,25960.0,181.1496,181.3473,180.9815,181.0111,25960.0
2025-01-29 10:10:00,182.95,182.95,182.21,182.78,14682.0,180.8727,180.8727,180.1411,180.7047,14682.0
2025-01-29 10:20:00,182.65,182.68,182.35,182.67,16784.0,180.5761,180.6058,180.2795,180.5959,16784.0
2025-01-29 10:30:00,182.65,183.01,182.41,182.84,16290.0,180.5761,180.9321,180.3389,180.764,16290.0
2025-01-29 10:40:00,182.84,183.14,182.84,183.03,12836.0,180.764,181.0606,180.764,180.9518,12836.0
2025-01-29 10:50:00,182.98,183.22,182.45,183.09,15845.0,180.9024,181.1397,180.3784,181.0111,15845.0
2025-01-29 11:00:00,183.27,183.43,183.01,183.42,22567.0,181.1891,181.3473,180.9321,181.3374,22567.0
2025-01-29 11:10:00,183.31,183.58,183.09,183.44,16267.0,181.2286,181.4956,181.0111,181.3572,16267.0
2025-01-29 11:20:00,183.44,183.44,182.99,183.09,14046.0,181.3572,181.3572,180.9123,181.0111,14046.0
2025-01-29 11:30:00,183.09,183.41,183.09,183.21,16927.0,181.0111,181.3275,181.0111,181.1298,16927.0
2025-01-29 11:40:00,183.14,183.16,182.73,182.73,12692.0,181.0606,181.0803,180.6552,180.6552,12692.0
2025-01-29 11:50:00,182.73,182.86,182.6,182.7,16583.0,180.6552,180.7838,180.5267,180.6256,16583.0
2025-01-29 12:00:00,182.7,182.86,182.54,182.74,14193.0,180.6256,180.7838,180.4674,180.6651,14193.0
2025-01-29 12:10:00,182.62,183.04,182.5,182.97,19049.0,180.5465,180.9617,180.4278,180.8925,19049.0
2025-01-29 12:20:00,182.94,183.08,182.61,182.69,21272.0,180.8628,181.0013,180.5366,180.6157,21272.0
2025-01-29 12:30:00,182.64,182.78,182.6,182.74,12342.0,180.5663,180.7047,180.5267,180.6651,12342.0
2025-01-29 12:40:00,182.74,182.74,182.19,182.21,9291.0,180.6651,180.6651,180.1214,180.1411,9291.0
2025-01-29 12:50:00,182.22,182.41,182.14,182.25,12269.0,180.151,180.3389,180.0719,180.1807,12269.0
2025-01-29 13:00:00,182.27,182.52,182.22,182.47,15100.0,180.2005,180.4476,180.151,180.3982,15100.0
2025-01-29 13:10:00,182.48,182.56,182.2,182.25,13464.0,180.4081,180.4872,180.1312,180.1807,13464.0
2025-01-29 13:20:00,182.3,182.4,181.67,182.03,55542.0,180.2301,180.329,179.6073,179.9632,55542.0
2025-01-29 13:30:00,182.03,182.45,182.02,182.45,12733.0,179.9632,180.3784,179.9533,180.3784,12733.0
2025-01-29 13:40:00,182.44,182.58,182.22,182.53,23904.0,180.3685,180.5069,180.151,180.4575,23904.0
2025-01-29 13:50:00,182.55,182.58,182.22,182.33,6668.0,180.4773,180.5069,180.151,180.2598,6668.0
2025-01-29 14:00:00,182.26,182.26,181.64,181.64,19428.0,180.1906,180.1906,179.5776,179.5776,19428.0
2025-01-29 14:10:00,181.65,181.92,181.45,181.53,13463.0,179.5875,179.8544,179.3898,179.4689,13463.0
2025-01-29 14:20:00,181.53,181.91,181.45,181.83,11990.0,179.4689,179.8445,179.3898,179.7655,11990.0
2025-01-29 14:30:00,181.83,182.28,181.83,182.08,22427.0,179.7655,180.2103,179.7655,180.0126,22427.0
2025-01-29 14:40:00,182.18,182.43,182.08,182.19,33444.0,180.1115,180.3586,180.0126,180.1214,33444.0
2025-01-29 14:50:00,182.19,182.44,181.75,182.03,33661.0,180.1214,180.3685,179.6864,179.9632,33661.0
2025-01-29 15:00:00,181.98,182.03,181.29,181.4,15266.0,179.9137,179.9632,179.2316,179.3403,15266.0
2025-01-29 15:10:00,181.3,181.5,181.23,181.33,25700.0,179.2415,179.4392,179.1723,179.2711,25700.0
2025-01-29 15:20:00,181.34,182.0,181.33,181.79,21866.0,179.281,179.9335,179.2711,179.7259,21866.0
2025-01-29 15:30:00,181.78,181.96,181.53,181.7,23482.0,179.716,179.894,179.4689,179.6369,23482.0
2025-01-29 15:40:00,181.69,182.04,181.68,182.0,29918.0,179.627,179.9731,179.6172,179.9335,29918.0
2025-01-29 15:50:00,181.99,182.53,181.95,182.3,161230.0,179.9236,180.4575,179.8841,180.2301,161230.0
2025-01-30 09:30:00,183.14,184.59,182.33,184.02,40758.0,181.0606,182.4941,180.2598,181.9306,40758.0
2025-01-30 09:40:00,183.86,184.16,183.13,183.25,16804.0,181.7724,182.069,181.0507,181.1693,16804.0
2025-01-30 09:50:00,183.27,183.58,183.01,183.33,9935.0,181.1891,181.4956,180.9321,181.2484,9935.0
2025-01-30 10:00:00,183.34,184.26,183.19,183.88,26557.0,181.2583,182.1679,181.11,181.7922,26557.0
2025-01-30 10:10:00,183.95,184.06,183.61,183.97,27925.0,181.8614,181.9701,181.5252,181.8812,27925.0
2025-01-30 10:20:00,183.97,184.49,183.94,184.11,11513.0,181.8812,182.3952,181.8515,182.0196,11513.0
2025-01-30 10:30:00,184.11,184.69,184.03,184.63,14080.0,182.0196,182.593,181.9405,182.5337,14080.0
2025-01-30 10:40:00,184.63,184.74,184.24,184.47,19872.0,182.5337,182.6424,182.1481,182.3755,19872.0
2025-01-30 10:50:00,184.5,185.27,184.34,185.27,14691.0,182.4051,183.1664,182.247,183.1664,14691.0
2025-01-30 11:00:00,185.23,185.87,185.17,185.73,9614.0,183.1268,183.7596,183.0675,183.6212,9614.0
2025-01-30 11:10:00,185.73,186.03,185.71,185.71,7597.0,183.6212,183.9178,183.6014,183.6014,7597.0
2025-01-30 11:20:00,185.85,186.11,185.76,186.02,10165.0,183.7398,183.9969,183.6508,183.9079,10165.0
2025-01-30 11:30:00,185.82,186.0,185.64,185.83,11997.0,183.7101,183.8881,183.5322,183.72,11997.0
2025-01-30 11:40:00,185.83,185.93,185.25,185.31,20904.0,183.72,183.8189,183.1466,183.2059,20904.0
2025-01-30 11:50:00,185.39,185.43,184.92,185.24,8900.0,183.285,183.3246,182.8204,183.1367,8900.0
2025-01-30 12:00:00,185.25,185.43,185.0,185.31,12993.0,183.1466,183.3246,182.8995,183.2059,12993.0
2025-01-30 12:10:00,185.21,185.55,185.0,185.34,24985.0,183.1071,183.4432,182.8995,183.2356,24985.0
2025-01-30 12:20:00,185.4,185.44,185.26,185.36,7818.0,183.2949,183.3345,183.1565,183.2554,7818.0
2025-01-30 12:30:00,185.36,185.7,185.25,185.69,12035.0,183.2554,183.5915,183.1466,183.5816,12035.0
2025-01-30 12:40:00,185.64,185.81,185.48,185.71,16459.0,183.5322,183.7003,183.374,183.6014,16459.0
2025-01-30 12:50:00,185.78,186.07,185.64,186.01,8493.0,183.6706,183.9573,183.5322,183.898,8493.0
2025-01-30 13:00:00,186.0,186.59,185.99,186.43,21392.0,183.8881,184.4714,183.8782,184.3132,21392.0
2025-01-30 13:10:00,186.7,186.86,186.47,186.81,16664.0,184.5802,184.7383,184.3528,184.6889,16664.0
2025-01-30 13:20:00,186.82,187.14,186.74,187.03,11031.0,184.6988,185.0152,184.6197,184.9064,11031.0
2025-01-30 13:30:00,186.99,187.03,186.55,186.67,24152.0,184.8669,184.9064,184.4319,184.5505,24152.0
2025-01-30 13:40:00,186.7,186.7,186.52,186.54,8824.0,184.5802,184.5802,184.4022,184.422,8824.0
2025-01-30 13:50:00,186.54,186.63,186.33,186.42,20511.0,184.422,184.511,184.2144,184.3033,20511.0
2025-01-30 14:00:00,186.4,186.45,186.26,186.39,7082.0,184.2836,184.333,184.1452,184.2737,7082.0
2025-01-30 14:10:00,186.38,186.44,185.99,186.03,13825.0,184.2638,184.3231,183.8782,183.9178,13825.0
2025-01-30 14:20:00,186.08,186.2,185.82,186.13,10887.0,183.9672,184.0858,183.7101,184.0166,10887.0
2025-01-30 14:30:00,186.19,186.25,185.92,185.97,14534.0,184.0759,184.1353,183.809,183.8584,14534.0
2025-01-30 14:40:00,186.04,186.13,185.94,186.09,15243.0,183.9276,184.0166,183.8288,183.9771,15243.0
2025-01-30 14:50:00,186.12,186.41,186.03,186.19,18993.0,184.0067,184.2934,183.9178,184.0759,18993.0
2025-01-30 15:00:00,186.2,186.2,185.41,185.65,39990.0,184.0858,184.0858,183.3048,183.5421,39990.0
2025-01-30 15:10:00,185.7,185.77,185.31,185.73,43536.0,183.5915,183.6607,183.2059,183.6212,43536.0
2025-01-30 15:20:00,185.72,185.83,185.56,185.66,16025.0,183.6113,183.72,183.4531,183.552,16025.0
2025-01-30 15:30:00,185.67,185.83,182.64,182.79,188287.0,183.5619,183.72,180.5663,180.7146,188287.0
2025-01-30 15:40:00,182.83,184.28,182.12,184.12,216326.0,180.7541,182.1876,180.0522,182.0294,216326.0
2025-01-30 15:50:00,184.2,184.71,183.93,184.3,204085.0,182.1085,182.6128,181.8416,182.2074,204085.0
2025-01-31 09:30:00,184.0,184.31,182.76,183.24,47187.0,181.9108,182.2173,180.6849,181.1594,47187.0
2025-01-31 09:40:00,183.31,183.35,182.5,182.93,23653.0,181.2286,181.2682,180.4278,180.853,23653.0
2025-01-31 09:50:00,182.93,183.2,182.65,182.81,17695.0,180.853,181.1199,180.5761,180.7343,17695.0
2025-01-31 10:00:00,182.65,183.42,182.65,183.39,27227.0,180.5761,181.3374,180.5761,181.3077,27227.0
2025-01-31 10:10:00,183.47,183.72,183.24,183.54,22613.0,181.3868,181.634,181.1594,181.456,22613.0
2025-01-31 10:20:00,183.53,183.71,183.25,183.34,11839.0,181.4461,181.6241,181.1693,181.2583,11839.0
2025-01-31 10:30:00,183.42,183.65,182.74,182.74,29447.0,181.3374,181.5648,180.6651,180.6651,29447.0
2025-01-31 10:40:00,182.72,183.51,182.72,183.23,21164.0,180.6453,181.4264,180.6453,181.1496,21164.0
2025-01-31 10:50:00,183.23,183.27,182.96,183.2,17692.0,181.1496,181.1891,180.8826,181.1199,17692.0
2025-01-31 11:00:00,183.2,183.69,183.17,183.59,11668.0,181.1199,181.6043,181.0902,181.5055,11668.0
2025-01-31 11:10:00,183.59,183.85,183.33,183.78,12265.0,181.5055,181.7625,181.2484,181.6933,12265.0
2025-01-31 11:20:00,183.78,184.09,183.57,183.95,27277.0,181.6933,181.9998,181.4857,181.8614,27277.0
2025-01-31 11:30:00,183.95,184.4,183.89,184.21,10800.0,181.8614,182.3063,181.8021,182.1184,10800.0
2025-01-31 11:40:00,184.23,184.3,183.6,183.78,13773.0,182.1382,182.2074,181.5154,181.6933,13773.0
2025-01-31 11:50:00,183.75,183.91,183.47,183.5,20573.0,181.6637,181.8218,181.3868,181.4165,20573.0
2025-01-31 12:00:00,183.5,183.65,183.03,183.44,36835.0,181.4165,181.5648,180.9518,181.3572,36835.0
2025-01-31 12:10:00,183.6,183.88,183.36,183.88,15613.0,181.5154,181.7922,181.2781,181.7922,15613.0
2025-01-31 12:20:00,183.91,184.21,183.8,183.89,15254.0,181.8218,182.1184,181.7131,181.8021,15254.0
2025-01-31 12:30:00,184.13,184.13,183.53,183.95,18145.0,182.0393,182.0393,181.4461,181.8614,18145.0
2025-01-31 12:40:00,183.75,183.84,183.45,183.65,10074.0,181.6637,181.7526,181.3671,181.5648,10074.0
2025-01-31 12:50:00,183.58,183.65,183.26,183.37,7621.0,181.4956,181.5648,181.1792,181.288,7621.0
2025-01-31 13:00:00,183.34,183.59,183.28,183.59,8356.0,181.2583,181.5055,181.199,181.5055,8356.0
2025-01-31 13:10:00,183.57,183.63,182.71,183.13,18454.0,181.4857,181.545,180.6355,181.0507,18454.0
2025-01-31 13:20:00,183.07,183.16,181.12,181.36,85441.0,180.9914,181.0803,179.0635,179.3008,85441.0
2025-01-31 13:30:00,181.36,181.53,180.01,180.53,52835.0,179.3008,179.4689,177.9661,178.4802,52835.0
2025-01-31 13:40:00,180.4,181.01,180.35,181.0,37094.0,178.3517,178.9548,178.3023,178.9449,37094.0
2025-01-31 13:50:00,180.99,181.57,180.66,181.48,33307.0,178.935,179.5084,178.6087,179.4194,33307.0
2025-01-31 14:00:00,181.34,181.39,180.01,180.42,55329.0,179.281,179.3304,177.9661,178.3715,55329.0
2025-01-31 14:10:00,180.35,180.46,180.09,180.3,33352.0,178.3023,178.411,178.0452,178.2528,33352.0
2025-01-31 14:20:00,180.27,180.59,180.04,180.53,28504.0,178.2232,178.5395,177.9958,178.4802,28504.0
2025-01-31 14:30:00,180.55,180.82,180.46,180.67,18762.0,178.5,178.7669,178.411,178.6186,18762.0
2025-01-31 14:40:00,180.73,180.82,180.3,180.71,22684.0,178.6779,178.7669,178.2528,178.6582,22684.0
2025-01-31 14:50:00,180.77,181.41,180.51,181.4,43015.0,178.7175,179.3502,178.4604,179.3403,43015.0
2025-01-31 15:00:00,181.3,181.3,180.67,180.76,44349.0,179.2415,179.2415,178.6186,178.7076,44349.0
2025-01-31 15:10:00,180.78,181.26,180.63,181.23,36156.0,178.7274,179.2019,178.5791,179.1723,36156.0
2025-01-31 15:20:00,181.09,181.3,180.95,181.2,18993.0,179.0339,179.2415,178.8954,179.1426,18993.0
2025-01-31 15:30:00,181.23,181.26,180.77,180.81,36219.0,179.1723,179.2019,178.7175,178.757,36219.0
2025-01-31 15:40:00,180.88,181.1,180.8,180.93,41673.0,178.8262,179.0437,178.7471,178.8757,41673.0
2025-01-31 15:50:00,181.1,181.28,180.76,180.81,152470.0,179.0437,179.2217,178.7076,178.757,152470.0
2025-02-03 09:30:00,168.25,174.3,166.02,172.92,416560.0,166.3396,172.3209,164.135,170.9566,416560.0
2025-02-03 09:40:00,173.1,173.8,171.6,172.43,156862.0,171.1346,171.8266,169.6516,170.4722,156862.0
2025-02-03 09:50:00,172.24,174.82,172.17,174.25,187302.0,170.2843,172.835,170.2151,172.2715,187302.0
2025-02-03 10:00:00,174.11,175.4,173.84,174.15,119671.0,172.1331,173.4085,171.8662,172.1727,119671.0
2025-02-03 10:10:00,174.21,175.03,173.65,174.38,119613.0,172.232,173.0427,171.6783,172.4,119613.0
2025-02-03 10:20:00,174.41,178.24,173.84,177.28,340613.0,172.4297,176.2162,171.8662,175.2671,340613.0
2025-02-03 10:30:00,177.28,177.67,176.07,176.73,125949.0,175.2671,175.6527,174.0709,174.7234,125949.0
2025-02-03 10:40:00,176.17,177.98,175.78,176.03,110885.0,174.1697,175.9592,173.7841,174.0313,110885.0
2025-02-03 10:50:00,176.2,177.22,175.96,176.18,57747.0,174.1994,175.2078,173.9621,174.1796,57747.0
2025-02-03 11:00:00,176.05,176.17,175.38,175.45,35984.0,174.0511,174.1697,173.3887,173.4579,35984.0
2025-02-03 11:10:00,175.63,176.16,174.7,174.7,43520.0,173.6358,174.1598,172.7164,172.7164,43520.0
2025-02-03 11:20:00,174.73,176.14,174.66,175.97,47076.0,172.7461,174.1401,172.6769,173.972,47076.0
2025-02-03 11:30:00,176.11,176.25,175.62,175.93,22563.0,174.1104,174.2488,173.626,173.9324,22563.0
2025-02-03 11:40:00,175.92,176.2,175.49,175.89,32882.0,173.9226,174.1994,173.4974,173.8929,32882.0
2025-02-03 11:50:00,175.88,176.35,175.39,175.53,26429.0,173.883,174.3477,173.3986,173.537,26429.0
2025-02-03 12:00:00,175.46,175.91,175.05,175.42,22734.0,173.4678,173.9127,173.0624,173.4282,22734.0
2025-02-03 12:10:00,175.65,175.98,175.33,175.83,21682.0,173.6556,173.9819,173.3393,173.8336,21682.0
2025-02-03 12:20:00,175.83,176.35,175.81,175.88,30125.0,173.8336,174.3477,173.8138,173.883,30125.0
2025-02-03 12:30:00,175.75,176.12,175.63,176.03,32086.0,173.7545,174.1203,173.6358,174.0313,32086.0
2025-02-03 12:40:00,176.14,176.44,176.03,176.17,13011.0,174.1401,174.4367,174.0313,174.1697,13011.0
2025-02-03 12:50:00,176.22,176.55,176.07,176.37,16154.0,174.2191,174.5454,174.0709,174.3674,16154.0
2025-02-03 13:00:00,176.39,176.56,176.03,176.21,16350.0,174.3872,174.5553,174.0313,174.2093,16350.0
2025-02-03 13:10:00,176.16,176.6,176.02,176.39,15276.0,174.1598,174.5948,174.0214,174.3872,15276.0
2025-02-03 13:20:00,176.39,177.46,176.31,177.22,53098.0,174.3872,175.4451,174.3081,175.2078,53098.0
2025-02-03 13:30:00,177.22,177.34,176.81,176.86,10772.0,175.2078,175.3264,174.8024,174.8519,10772.0
2025-02-03 13:40:00,176.94,177.25,176.59,177.0,21659.0,174.931,175.2375,174.5849,174.9903,21659.0
2025-02-03 13:50:00,177.13,177.38,177.0,177.24,8909.0,175.1188,175.366,174.9903,175.2276,8909.0
2025-02-03 14:00:00,177.26,177.51,176.94,176.94,37247.0,175.2473,175.4945,174.931,174.931,37247.0
2025-02-03 14:10:00,176.97,177.02,176.62,176.91,11399.0,174.9606,175.0101,174.6146,174.9013,11399.0
2025-02-03 14:20:00,176.92,177.33,176.89,176.98,20482.0,174.9112,175.3165,174.8815,174.9705,20482.0
2025-02-03 14:30:00,176.94,177.04,176.66,176.71,25022.0,174.931,175.0298,174.6542,174.7036,25022.0
2025-02-03 14:40:00,176.72,176.72,176.51,176.55,19794.0,174.7135,174.7135,174.5059,174.5454,19794.0
2025-02-03 14:50:00,176.52,176.67,176.05,176.16,32581.0,174.5157,174.664,174.0511,174.1598,32581.0
2025-02-03 15:00:00,176.17,176.36,175.64,175.76,109639.0,174.1697,174.3576,173.6457,173.7644,109639.0
2025-02-03 15:10:00,175.76,175.79,175.27,175.62,63713.0,173.7644,173.794,173.2799,173.626,63713.0
2025-02-03 15:20:00,175.6,175.75,174.95,175.03,53950.0,173.6062,173.7545,172.9636,173.0427,53950.0
2025-02-03 15:30:00,175.08,175.7,175.07,175.56,50433.0,173.0921,173.7051,173.0822,173.5666,50433.0
2025-02-03 15:40:00,175.57,176.04,174.86,175.01,55995.0,173.5765,174.0412,172.8746,173.0229,55995.0
2025-02-03 15:50:00,174.97,175.14,174.27,174.47,200041.0,172.9833,173.1514,172.2913,172.489,200041.0
2025-02-04 09:30:00,173.76,174.4,172.9,173.08,99227.0,171.7871,172.4198,170.9368,171.1148,99227.0
2025-02-04 09:40:00,173.29,174.11,172.8,173.76,39688.0,171.3224,172.1331,170.838,171.7871,39688.0
2025-02-04 09:50:00,173.84,174.83,173.75,174.43,59674.0,171.8662,172.8449,171.7772,172.4495,59674.0
2025-02-04 10:00:00,174.66,174.78,174.26,174.56,31896.0,172.6769,172.7955,172.2814,172.578,31896.0
2025-02-04 10:10:00,174.62,175.3,174.49,174.84,74515.0,172.6373,173.3096,172.5088,172.8548,74515.0
2025-02-04 10:20:00,174.88,174.91,173.03,173.15,20252.0,172.8944,172.924,171.0654,171.184,20252.0
2025-02-04 10:30:00,173.11,173.36,172.76,173.04,22068.0,171.1445,171.3916,170.7984,171.0753,22068.0
2025-02-04 10:40:00,173.1,173.52,172.83,172.99,36707.0,171.1346,171.5498,170.8676,171.0258,36707.0
2025-02-04 10:50:00,172.84,173.12,172.43,172.77,23720.0,170.8775,171.1543,170.4722,170.8083,23720.0
2025-02-04 11:00:00,172.67,173.53,172.67,172.93,49060.0,170.7095,171.5597,170.7095,170.9665,49060.0
2025-02-04 11:10:00,172.9,172.96,172.61,172.65,21828.0,170.9368,170.9962,170.6501,170.6897,21828.0
2025-02-04 11:20:00,172.8,172.81,172.34,172.55,15734.0,170.838,170.8479,170.3832,170.5908,15734.0
2025-02-04 11:30:00,172.65,172.93,172.56,172.82,26366.0,170.6897,170.9665,170.6007,170.8578,26366.0
2025-02-04 11:40:00,172.75,173.32,172.62,173.03,27210.0,170.7885,171.3521,170.66,171.0654,27210.0
2025-02-04 11:50:00,173.04,173.31,172.99,173.22,10415.0,171.0753,171.3422,171.0258,171.2532,10415.0
2025-02-04 12:00:00,173.14,173.81,173.14,173.66,22043.0,171.1741,171.8365,171.1741,171.6882,22043.0
2025-02-04 12:10:00,173.67,173.68,173.27,173.28,12941.0,171.6981,171.708,171.3026,171.3125,12941.0
2025-02-04 12:20:00,173.29,173.33,173.0,173.23,23567.0,171.3224,171.362,171.0357,171.2631,23567.0
2025-02-04 12:30:00,173.13,173.31,172.99,173.12,13013.0,171.1642,171.3422,171.0258,171.1543,13013.0
2025-02-04 12:40:00,173.13,173.41,173.0,173.0,69417.0,171.1642,171.4411,171.0357,171.0357,69417.0
2025-02-04 12:50:00,173.13,173.24,172.64,172.64,24842.0,171.1642,171.273,170.6798,170.6798,24842.0
2025-02-04 13:00:00,172.74,173.26,172.68,172.77,22130.0,170.7787,171.2928,170.7193,170.8083,22130.0
2025-02-04 13:10:00,172.76,172.82,172.35,172.36,38074.0,170.7984,170.8578,170.3931,170.403,38074.0
2025-02-04 13:20:00,172.28,172.41,172.02,172.03,11649.0,170.3239,170.4524,170.0668,170.0767,11649.0
2025-02-04 13:30:00,172.11,172.29,171.71,172.1,40016.0,170.1558,170.3338,169.7604,170.1459,40016.0
2025-02-04 13:40:00,172.14,172.65,171.98,172.6,25681.0,170.1855,170.6897,170.0273,170.6403,25681.0
2025-02-04 13:50:00,172.63,173.0,172.47,172.93,23310.0,170.6699,171.0357,170.5117,170.9665,23310.0
2025-02-04 14:00:00,172.89,173.39,172.89,173.33,36273.0,170.927,171.4213,170.927,171.362,36273.0
2025-02-04 14:10:00,173.33,173.54,173.25,173.38,10925.0,171.362,171.5696,171.2829,171.4114,10925.0
2025-02-04 14:20:00,173.34,173.6,173.2,173.49,24906.0,171.3718,171.6289,171.2334,171.5201,24906.0
2025-02-04 14:30:00,173.57,173.66,173.39,173.39,11598.0,171.5992,171.6882,171.4213,171.4213,11598.0
2025-02-04 14:40:00,173.45,173.77,173.39,173.59,18769.0,171.4806,171.797,171.4213,171.619,18769.0
2025-02-04 14:50:00,173.6,173.63,173.08,173.09,22528.0,171.6289,171.6586,171.1148,171.1247,22528.0
2025-02-04 15:00:00,173.13,173.17,172.76,173.03,35214.0,171.1642,171.2038,170.7984,171.0654,35214.0
2025-02-04 15:10:00,172.96,173.08,172.51,172.73,38078.0,170.9962,171.1148,170.5513,170.7688,38078.0
2025-02-04 15:20:00,172.69,172.99,172.67,172.79,23637.0,170.7292,171.0258,170.7095,170.8281,23637.0
2025-02-04 15:30:00,172.82,173.14,172.71,173.07,31838.0,170.8578,171.1741,170.749,171.1049,31838.0
2025-02-04 15:40:00,173.09,173.14,172.66,172.81,31622.0,171.1247,171.1741,170.6996,170.8479,31622.0
2025-02-04 15:50:00,172.77,173.01,172.5,172.61,158275.0,170.8083,171.0456,170.5414,170.6501,158275.0
2025-02-05 09:30:00,173.42,173.91,172.72,173.49,49668.0,171.4509,171.9354,170.7589,171.5201,49668.0
2025-02-05 09:40:00,173.78,173.95,173.28,173.4,12493.0,171.8069,171.9749,171.3125,171.4312,12493.0
2025-02-05 09:50:00,173.42,173.42,172.44,173.0,73191.0,171.4509,171.4509,170.4821,171.0357,73191.0
2025-02-05 10:00:00,173.37,173.49,172.56,172.93,16769.0,171.4015,171.5201,170.6007,170.9665,16769.0
2025-02-05 10:10:00,172.87,173.02,171.81,172.0,13891.0,170.9072,171.0555,169.8592,170.0471,13891.0
2025-02-05 10:20:00,172.0,172.65,171.93,172.23,12204.0,170.0471,170.6897,169.9779,170.2745,12204.0
2025-02-05 10:30:00,172.23,172.49,171.95,172.22,17013.0,170.2745,170.5315,169.9976,170.2646,17013.0
2025-02-05 10:40:00,172.33,172.62,172.26,172.45,15307.0,170.3733,170.66,170.3041,170.492,15307.0
2025-02-05 10:50:00,172.42,172.82,172.36,172.75,9722.0,170.4623,170.8578,170.403,170.7885,9722.0
2025-02-05 11:00:00,172.84,173.07,172.46,172.79,21996.0,170.8775,171.1049,170.5018,170.8281,21996.0
2025-02-05 11:10:00,172.69,172.77,172.05,172.19,15427.0,170.7292,170.8083,170.0965,170.2349,15427.0
2025-02-05 11:20:00,172.23,172.44,172.13,172.26,14191.0,170.2745,170.4821,170.1756,170.3041,14191.0
2025-02-05 11:30:00,172.27,172.83,172.19,172.77,14151.0,170.314,170.8676,170.2349,170.8083,14151.0
2025-02-05 11:40:00,172.88,172.99,172.53,172.56,11780.0,170.9171,171.0258,170.571,170.6007,11780.0
2025-02-05 11:50:00,172.69,172.77,172.23,172.23,14307.0,170.7292,170.8083,170.2745,170.2745,14307.0
2025-02-05 12:00:00,172.27,172.66,172.06,172.56,21837.0,170.314,170.6996,170.1064,170.6007,21837.0
2025-02-05 12:10:00,172.45,173.24,172.44,173.17,15320.0,170.492,171.273,170.4821,171.2038,15320.0
2025-02-05 12:20:00,173.13,173.35,172.99,173.2,11174.0,171.1642,171.3817,171.0258,171.2334,11174.0
2025-02-05 12:30:00,173.19,173.31,173.05,173.18,11081.0,171.2236,171.3422,171.0851,171.2137,11081.0
2025-02-05 12:40:00,173.19,173.35,173.03,173.25,9086.0,171.2236,171.3817,171.0654,171.2829,9086.0
2025-02-05 12:50:00,173.25,173.25,172.98,173.23,10340.0,171.2829,171.2829,171.0159,171.2631,10340.0
2025-02-05 13:00:00,173.23,173.37,173.14,173.37,10623.0,171.2631,171.4015,171.1741,171.4015,10623.0
2025-02-05 13:10:00,173.33,173.4,173.21,173.27,8893.0,171.362,171.4312,171.2433,171.3026,8893.0
2025-02-05 13:20:00,173.27,173.43,173.13,173.24,16135.0,171.3026,171.4608,171.1642,171.273,16135.0
2025-02-05 13:30:00,173.31,173.64,173.14,173.52,12442.0,171.3422,171.6684,171.1741,171.5498,12442.0
2025-02-05 13:40:00,173.58,173.76,173.41,173.47,15445.0,171.6091,171.7871,171.4411,171.5004,15445.0
2025-02-05 13:50:00,173.52,173.62,173.01,173.03,11228.0,171.5498,171.6487,171.0456,171.0654,11228.0
2025-02-05 14:00:00,173.08,173.55,173.0,173.43,23764.0,171.1148,171.5795,171.0357,171.4608,23764.0
2025-02-05 14:10:00,173.45,173.5,173.26,173.38,13284.0,171.4806,171.53,171.2928,171.4114,13284.0
2025-02-05 14:20:00,173.35,173.47,173.22,173.27,10045.0,171.3817,171.5004,171.2532,171.3026,10045.0
2025-02-05 14:30:00,173.28,173.38,173.2,173.31,8927.0,171.3125,171.4114,171.2334,171.3422,8927.0
2025-02-05 14:40:00,173.31,173.32,173.04,173.05,8402.0,171.3422,171.3521,171.0753,171.0851,8402.0
2025-02-05 14:50:00,173.0,173.07,172.84,172.96,16881.0,171.0357,171.1049,170.8775,170.9962,16881.0
2025-02-05 15:00:00,172.97,173.05,172.77,173.0,24284.0,171.006,171.0851,170.8083,171.0357,24284.0
2025-02-05 15:10:00,172.99,173.1,172.82,172.82,21671.0,171.0258,171.1346,170.8578,170.8578,21671.0
2025-02-05 15:20:00,172.82,172.97,172.69,172.78,20776.0,170.8578,171.006,170.7292,170.8182,20776.0
2025-02-05 15:30:00,172.84,173.32,172.79,173.26,26999.0,170.8775,171.3521,170.8281,171.2928,26999.0
2025-02-05 15:40:00,173.25,173.33,172.91,172.98,17926.0,171.2829,171.362,170.9467,171.0159,17926.0
2025-02-05 15:50:00,172.98,173.05,172.63,172.89,74969.0,171.0159,171.0851,170.6699,170.927,74969.0
2025-02-06 09:30:00,174.19,174.5,173.31,173.31,69709.0,172.2122,172.5187,171.3422,171.3422,69709.0
2025-02-06 09:40:00,173.43,173.52,172.37,172.78,33969.0,171.4608,171.5498,170.4129,170.8182,33969.0
2025-02-06 09:50:00,172.78,173.03,172.28,172.39,18116.0,170.8182,171.0654,170.3239,170.4326,18116.0
2025-02-06 10:00:00,172.45,173.69,172.33,173.48,10599.0,170.492,171.7179,170.3733,171.5103,10599.0
2025-02-06 10:10:00,173.64,173.7,173.01,173.12,10173.0,171.6684,171.7278,171.0456,171.1543,10173.0
2025-02-06 10:20:00,173.12,173.49,172.84,173.08,27329.0,171.1543,171.5201,170.8775,171.1148,27329.0
2025-02-06 10:30:00,173.04,173.35,172.69,172.81,13185.0,171.0753,171.3817,170.7292,170.8479,13185.0
2025-02-06 10:40:00,172.8,173.09,172.57,172.75,8839.0,170.838,171.1247,170.6106,170.7885,8839.0
2025-02-06 10:50:00,172.77,172.9,172.36,172.6,10038.0,170.8083,170.9368,170.403,170.6403,10038.0
2025-02-06 11:00:00,172.63,172.85,172.28,172.83,14152.0,170.6699,170.8874,170.3239,170.8676,14152.0
2025-02-06 11:10:00,172.85,173.04,172.73,172.93,9906.0,170.8874,171.0753,170.7688,170.9665,9906.0
2025-02-06 11:20:00,172.85,173.07,172.8,172.89,9445.0,170.8874,171.1049,170.838,170.927,9445.0
2025-02-06 11:30:00,172.8,172.8,172.19,172.41,12311.0,170.838,170.838,170.2349,170.4524,12311.0
2025-02-06 11:40:00,172.5,172.71,172.23,172.54,8770.0,170.5414,170.749,170.2745,170.5809,8770.0
2025-02-06 11:50:00,172.6,172.66,172.24,172.36,10544.0,170.6403,170.6996,170.2843,170.403,10544.0
2025-02-06 12:00:00,172.38,172.44,172.05,172.21,16442.0,170.4227,170.4821,170.0965,170.2547,16442.0
2025-02-06 12:10:00,172.25,172.3,172.0,172.24,14309.0,170.2942,170.3437,170.0471,170.2843,14309.0
2025-02-06 12:20:00,172.25,172.32,172.07,172.13,20923.0,170.2942,170.3634,170.1163,170.1756,20923.0
2025-02-06 12:30:00,172.24,172.34,172.02,172.26,28648.0,170.2843,170.3832,170.0668,170.3041,28648.0
2025-02-06 12:40:00,172.25,172.3,172.14,172.25,15483.0,170.2942,170.3437,170.1855,170.2942,15483.0
2025-02-06 12:50:00,172.26,172.35,172.14,172.24,16850.0,170.3041,170.3931,170.1855,170.2843,16850.0
2025-02-06 13:00:00,172.2,172.35,171.94,172.0,52984.0,170.2448,170.3931,169.9877,170.0471,52984.0
2025-02-06 13:10:00,172.02,172.24,171.87,172.09,38100.0,170.0668,170.2843,169.9185,170.136,38100.0
2025-02-06 13:20:00,172.09,172.26,171.9,172.15,25406.0,170.136,170.3041,169.9482,170.1954,25406.0
2025-02-06 13:30:00,172.18,172.35,172.01,172.19,14220.0,170.225,170.3931,170.0569,170.2349,14220.0
2025-02-06 13:40:00,172.19,172.26,172.09,172.15,16467.0,170.2349,170.3041,170.136,170.1954,16467.0
2025-02-06 13:50:00,172.11,172.25,172.05,172.12,14669.0,170.1558,170.2942,170.0965,170.1657,14669.0
2025-02-06 14:00:00,172.11,172.26,171.96,172.02,16006.0,170.1558,170.3041,170.0075,170.0668,16006.0
2025-02-06 14:10:00,172.02,172.12,171.96,172.05,11643.0,170.0668,170.1657,170.0075,170.0965,11643.0
2025-02-06 14:20:00,172.06,172.07,171.65,171.65,30593.0,170.1064,170.1163,169.701,169.701,30593.0
2025-02-06 14:30:00,171.64,171.7,171.23,171.54,54771.0,169.6912,169.7505,169.2858,169.5923,54771.0
2025-02-06 14:40:00,171.46,171.57,171.27,171.52,24902.0,169.5132,169.6219,169.3254,169.5725,24902.0
2025-02-06 14:50:00,171.52,171.57,171.26,171.37,27672.0,169.5725,169.6219,169.3155,169.4242,27672.0
2025-02-06 15:00:00,171.4,171.55,171.38,171.49,18783.0,169.4539,169.6022,169.4341,169.5429,18783.0
2025-02-06 15:10:00,171.48,171.57,171.37,171.38,30092.0,169.533,169.6219,169.4242,169.4341,30092.0
2025-02-06 15:20:00,171.4,171.58,171.31,171.46,27890.0,169.4539,169.6318,169.3649,169.5132,27890.0
2025-02-06 15:30:00,171.46,171.54,171.32,171.49,36048.0,169.5132,169.5923,169.3748,169.5429,36048.0
2025-02-06 15:40:00,171.48,171.48,171.07,171.13,19747.0,169.533,169.533,169.1276,169.1869,19747.0
2025-02-06 15:50:00,171.16,171.18,170.72,171.04,156409.0,169.2166,169.2364,168.7816,169.098,156409.0
2025-02-07 09:30:00,170.41,171.42,170.4,171.06,44742.0,169.482,170.4865,169.472,170.1284,44742.0
2025-02-07 09:40:00,171.03,171.24,170.71,171.19,19280.0,170.0986,170.3075,169.7803,170.2577,19280.0
2025-02-07 09:50:00,171.13,171.69,170.95,171.61,24032.0,170.1981,170.755,170.019,170.6754,24032.0
2025-02-07 10:00:00,171.38,171.42,170.66,170.9,28313.0,170.4467,170.4865,169.7306,169.9693,28313.0
2025-02-07 10:10:00,170.71,171.28,170.7,171.07,14705.0,169.7803,170.3472,169.7704,170.1384,14705.0
2025-02-07 10:20:00,171.06,171.27,170.65,170.78,18834.0,170.1284,170.3373,169.7207,169.85,18834.0
2025-02-07 10:30:00,170.67,170.89,170.25,170.37,16221.0,169.7406,169.9594,169.3229,169.4422,16221.0
2025-02-07 10:40:00,170.37,170.61,170.03,170.12,8783.0,169.4422,169.6809,169.104,169.1936,8783.0
2025-02-07 10:50:00,170.1,170.18,169.1,169.48,15022.0,169.1737,169.2532,168.1791,168.557,15022.0
2025-02-07 11:00:00,169.57,169.73,169.21,169.5,11644.0,168.6466,168.8057,168.2885,168.5769,11644.0
2025-02-07 11:10:00,169.54,169.57,169.04,169.46,12704.0,168.6167,168.6466,168.1194,168.5372,12704.0
2025-02-07 11:20:00,169.54,169.61,168.65,168.65,12846.0,168.6167,168.6863,167.7316,167.7316,12846.0
2025-02-07 11:30:00,168.73,168.99,168.55,168.69,13689.0,167.8111,168.0697,167.6321,167.7713,13689.0
2025-02-07 11:40:00,168.75,168.87,168.41,168.57,9144.0,167.831,167.9504,167.4929,167.652,9144.0
2025-02-07 11:50:00,168.63,168.65,168.27,168.31,9995.0,167.7117,167.7316,167.3536,167.3934,9995.0
2025-02-07 12:00:00,168.27,168.86,168.16,168.67,14614.0,167.3536,167.9404,167.2442,167.7515,14614.0
2025-02-07 12:10:00,168.65,168.9,168.41,168.56,15627.0,167.7316,167.9802,167.4929,167.6421,15627.0
2025-02-07 12:20:00,168.61,169.03,168.47,168.97,14384.0,167.6918,168.1095,167.5525,168.0498,14384.0
2025-02-07 12:30:00,168.94,169.25,168.77,168.91,9865.0,168.02,168.3283,167.8509,167.9901,9865.0
2025-02-07 12:40:00,169.01,169.09,168.67,168.67,9001.0,168.0896,168.1692,167.7515,167.7515,9001.0
2025-02-07 12:50:00,168.71,168.95,168.49,168.71,16289.0,167.7912,168.0299,167.5724,167.7912,16289.0
2025-02-07 13:00:00,168.71,168.91,168.38,168.56,21845.0,167.7912,167.9901,167.463,167.6421,21845.0
2025-02-07 13:10:00,168.59,168.86,168.59,168.81,12279.0,167.6719,167.9404,167.6719,167.8907,12279.0
2025-02-07 13:20:00,168.8,168.94,168.66,168.73,9611.0,167.8807,168.02,167.7415,167.8111,9611.0
2025-02-07 13:30:00,168.72,169.21,168.59,169.06,17592.0,167.8012,168.2885,167.6719,168.1393,17592.0
2025-02-07 13:40:00,169.06,169.08,168.64,168.8,10373.0,168.1393,168.1592,167.7216,167.8807,10373.0
2025-02-07 13:50:00,168.78,169.02,168.65,168.85,15692.0,167.8609,168.0995,167.7316,167.9305,15692.0
2025-02-07 14:00:00,168.74,168.95,168.58,168.65,12242.0,167.8211,168.0299,167.6619,167.7316,12242.0
2025-02-07 14:10:00,168.64,168.85,168.5,168.59,17168.0,167.7216,167.9305,167.5824,167.6719,17168.0
2025-02-07 14:20:00,168.59,169.07,168.47,169.07,60153.0,167.6719,168.1493,167.5525,168.1493,60153.0
2025-02-07 14:30:00,169.02,169.35,168.91,169.01,14506.0,168.0995,168.4278,167.9901,168.0896,14506.0
2025-02-07 14:40:00,169.03,169.09,168.8,168.84,17504.0,168.1095,168.1692,167.8807,167.9205,17504.0
2025-02-07 14:50:00,168.9,169.07,168.83,168.97,14196.0,167.9802,168.1493,167.9106,168.0498,14196.0
2025-02-07 15:00:00,168.96,169.15,168.85,169.0,19144.0,168.0399,168.2288,167.9305,168.0797,19144.0
2025-02-07 15:10:00,169.09,169.09,168.9,169.0,18460.0,168.1692,168.1692,167.9802,168.0797,18460.0
2025-02-07 15:20:00,169.0,169.2,168.88,169.01,24249.0,168.0797,168.2786,167.9603,168.0896,24249.0
2025-02-07 15:30:00,169.08,169.37,169.07,169.19,26914.0,168.1592,168.4476,168.1493,168.2686,26914.0
2025-02-07 15:40:00,169.21,169.21,168.85,168.94,23930.0,168.2885,168.2885,167.9305,168.02,23930.0
2025-02-07 15:50:00,168.93,169.23,168.75,169.06,149912.0,168.01,168.3084,167.831,168.1393,149912.0
2025-02-10 09:30:00,168.91,169.19,167.1,167.33,62314.0,167.9901,168.2686,166.19,166.4188,62314.0
2025-02-10 09:40:00,167.46,167.62,166.73,167.34,66197.0,166.548,166.7072,165.822,166.4287,66197.0
2025-02-10 09:50:00,167.34,167.51,166.9,167.01,24807.0,166.4287,166.5978,165.9911,166.1005,24807.0
2025-02-10 10:00:00,167.06,167.7,166.77,167.61,27638.0,166.1502,166.7867,165.8618,166.6972,27638.0
2025-02-10 10:10:00,167.64,167.81,167.34,167.45,17677.0,166.7271,166.8961,166.4287,166.5381,17677.0
2025-02-10 10:20:00,167.45,167.61,167.36,167.58,21058.0,166.5381,166.6972,166.4486,166.6674,21058.0
2025-02-10 10:30:00,167.54,167.61,167.26,167.5,17097.0,166.6276,166.6972,166.3491,166.5878,17097.0
2025-02-10 10:40:00,167.54,167.87,167.46,167.87,20311.0,166.6276,166.9558,166.548,166.9558,20311.0
2025-02-10 10:50:00,167.87,168.06,167.84,167.85,22011.0,166.9558,167.1448,166.926,166.9359,22011.0
2025-02-10 11:00:00,167.9,167.91,167.48,167.55,16656.0,166.9856,166.9956,166.5679,166.6376,16656.0
2025-02-10 11:10:00,167.56,167.74,167.46,167.57,13934.0,166.6475,166.8265,166.548,166.6574,13934.0
2025-02-10 11:20:00,167.62,167.64,167.21,167.32,13439.0,166.7072,166.7271,166.2994,166.4088,13439.0
2025-02-10 11:30:00,167.33,167.34,167.01,167.13,16575.0,166.4188,166.4287,166.1005,166.2198,16575.0
2025-02-10 11:40:00,167.07,167.5,166.98,166.98,54887.0,166.1602,166.5878,166.0707,166.0707,54887.0
2025-02-10 11:50:00,166.99,167.07,166.61,166.66,31055.0,166.0806,166.1602,165.7027,165.7524,31055.0
2025-02-10 12:00:00,166.81,167.01,166.5,167.0,34316.0,165.9016,166.1005,165.5933,166.0905,34316.0
2025-02-10 12:10:00,166.92,167.09,166.73,167.03,23877.0,166.011,166.1801,165.822,166.1204,23877.0
2025-02-10 12:20:00,167.05,167.09,166.71,167.0,17349.0,166.1403,166.1801,165.8021,166.0905,17349.0
2025-02-10 12:30:00,167.09,167.09,166.9,167.03,12668.0,166.1801,166.1801,165.9911,166.1204,12668.0
2025-02-10 12:40:00,167.01,167.12,166.92,167.09,26105.0,166.1005,166.2099,166.011,166.1801,26105.0
2025-02-10 12:50:00,167.09,167.1,166.61,166.7,23448.0,166.1801,166.19,165.7027,165.7922,23448.0
2025-02-10 13:00:00,166.63,166.87,166.63,166.85,14171.0,165.7226,165.9613,165.7226,165.9414,14171.0
2025-02-10 13:10:00,166.82,167.0,166.81,166.97,17789.0,165.9115,166.0905,165.9016,166.0607,17789.0
2025-02-10 13:20:00,166.99,166.99,166.55,166.56,17645.0,166.0806,166.0806,165.643,165.6529,17645.0
2025-02-10 13:30:00,166.63,166.63,166.38,166.46,11494.0,165.7226,165.7226,165.4739,165.5535,11494.0
2025-02-10 13:40:00,166.45,166.61,166.32,166.49,19397.0,165.5435,165.7027,165.4143,165.5833,19397.0
2025-02-10 13:50:00,166.47,166.51,166.17,166.17,15324.0,165.5634,165.6032,165.2651,165.2651,15324.0
2025-02-10 14:00:00,166.24,166.49,166.22,166.47,25858.0,165.3347,165.5833,165.3148,165.5634,25858.0
2025-02-10 14:10:00,166.46,166.48,166.24,166.28,16416.0,165.5535,165.5734,165.3347,165.3745,16416.0
2025-02-10 14:20:00,166.35,166.35,165.92,165.99,14012.0,165.4441,165.4441,165.0164,165.0861,14012.0
2025-02-10 14:30:00,165.99,166.0,165.81,165.94,22628.0,165.0861,165.096,164.907,165.0363,22628.0
2025-02-10 14:40:00,165.88,165.92,165.65,165.66,21787.0,164.9766,165.0164,164.7479,164.7578,21787.0
2025-02-10 14:50:00,165.74,165.74,165.47,165.7,23235.0,164.8374,164.8374,164.5689,164.7976,23235.0
2025-02-10 15:00:00,165.71,165.73,165.42,165.47,30260.0,164.8076,164.8275,164.5192,164.5689,30260.0
2025-02-10 15:10:00,165.46,165.59,165.43,165.5,26854.0,164.5589,164.6882,164.5291,164.5987,26854.0
2025-02-10 15:20:00,165.46,165.5,165.01,165.29,95363.0,164.5589,164.5987,164.1114,164.3899,95363.0
2025-02-10 15:30:00,165.34,165.34,165.08,165.2,58314.0,164.4396,164.4396,164.181,164.3004,58314.0
2025-02-10 15:40:00,165.2,165.37,165.15,165.23,43255.0,164.3004,164.4694,164.2506,164.3302,43255.0
2025-02-10 15:50:00,165.3,165.34,164.92,165.02,248832.0,164.3998,164.4396,164.0219,164.1213,248832.0
2025-02-11 09:30:00,164.71,164.85,163.38,164.22,60282.0,163.813,163.9523,162.4903,163.3257,60282.0
2025-02-11 09:40:00,164.38,164.38,163.73,163.99,46737.0,163.4848,163.4848,162.8384,163.0969,46737.0
2025-02-11 09:50:00,164.08,164.15,162.79,163.05,126229.0,163.1865,163.2561,161.9035,162.1621,126229.0
2025-02-11 10:00:00,162.95,163.24,161.0,162.64,186934.0,162.0626,162.351,160.1232,161.7543,186934.0
2025-02-11 10:10:00,162.67,162.91,162.51,162.8,39635.0,161.7841,162.0228,161.625,161.9134,39635.0
2025-02-11 10:20:00,162.8,162.94,162.55,162.7,27003.0,161.9134,162.0527,161.6648,161.814,27003.0
2025-02-11 10:30:00,162.7,163.11,162.43,162.87,126058.0,161.814,162.2217,161.5454,161.983,126058.0
2025-02-11 10:40:00,162.78,163.67,162.56,163.62,68936.0,161.8935,162.7787,161.6747,162.729,68936.0
2025-02-11 10:50:00,163.66,163.91,163.51,163.73,35646.0,162.7687,163.0174,162.6196,162.8384,35646.0
2025-02-11 11:00:00,163.75,163.9,163.46,163.5,64492.0,162.8582,163.0074,162.5698,162.6096,64492.0
2025-02-11 11:10:00,163.58,163.66,163.24,163.44,28190.0,162.6892,162.7687,162.351,162.5499,28190.0
2025-02-11 11:20:00,163.44,163.69,163.33,163.54,27482.0,162.5499,162.7986,162.4405,162.6494,27482.0
2025-02-11 11:30:00,163.6,164.31,163.6,164.31,52615.0,162.7091,163.4152,162.7091,163.4152,52615.0
2025-02-11 11:40:00,164.27,164.64,164.22,164.28,25030.0,163.3754,163.7434,163.3257,163.3854,25030.0
2025-02-11 11:50:00,164.27,164.5,164.1,164.43,42705.0,163.3754,163.6042,163.2063,163.5345,42705.0
2025-02-11 12:00:00,164.43,164.68,164.31,164.37,28595.0,163.5345,163.7832,163.4152,163.4749,28595.0
2025-02-11 12:10:00,164.34,164.34,163.93,163.94,20211.0,163.445,163.445,163.0373,163.0472,20211.0
2025-02-11 12:20:00,163.97,164.08,163.84,164.05,23080.0,163.0771,163.1865,162.9478,163.1566,23080.0
2025-02-11 12:30:00,164.0,164.11,163.9,164.0,19227.0,163.1069,163.2163,163.0074,163.1069,19227.0
2025-02-11 12:40:00,163.94,164.08,163.84,163.84,17941.0,163.0472,163.1865,162.9478,162.9478,17941.0
2025-02-11 12:50:00,163.92,163.92,163.7,163.75,17841.0,163.0273,163.0273,162.8085,162.8582,17841.0
2025-02-11 13:00:00,163.79,163.8,163.59,163.59,21522.0,162.898,162.908,162.6991,162.6991,21522.0
2025-02-11 13:10:00,163.62,163.77,163.47,163.59,144714.0,162.729,162.8781,162.5798,162.6991,144714.0
2025-02-11 13:20:00,163.59,163.68,163.51,163.58,12515.0,162.6991,162.7886,162.6196,162.6892,12515.0
2025-02-11 13:30:00,163.55,163.7,163.31,163.57,75323.0,162.6593,162.8085,162.4206,162.6792,75323.0
2025-02-11 13:40:00,163.64,164.1,163.54,163.88,28205.0,162.7488,163.2063,162.6494,162.9875,28205.0
2025-02-11 13:50:00,163.88,164.46,163.87,164.23,27827.0,162.9875,163.5644,162.9776,163.3356,27827.0
2025-02-11 14:00:00,164.31,164.69,164.28,164.54,81692.0,163.4152,163.7931,163.3854,163.6439,81692.0
2025-02-11 14:10:00,164.59,164.7,164.23,164.23,32187.0,163.6937,163.8031,163.3356,163.3356,32187.0
2025-02-11 14:20:00,164.29,164.56,164.25,164.48,42456.0,163.3953,163.6638,163.3555,163.5843,42456.0
2025-02-11 14:30:00,164.43,164.68,164.41,164.51,28313.0,163.5345,163.7832,163.5147,163.6141,28313.0
2025-02-11 14:40:00,164.49,164.63,164.29,164.35,30123.0,163.5942,163.7335,163.3953,163.455,30123.0
2025-02-11 14:50:00,164.37,164.39,164.13,164.18,17723.0,163.4749,163.4948,163.2362,163.2859,17723.0
2025-02-11 15:00:00,164.21,164.29,164.1,164.2,23763.0,163.3157,163.3953,163.2063,163.3058,23763.0
2025-02-11 15:10:00,164.23,164.28,163.91,164.03,30110.0,163.3356,163.3854,163.0174,163.1367,30110.0
2025-02-11 15:20:00,164.06,164.06,163.66,163.98,45447.0,163.1666,163.1666,162.7687,163.087,45447.0
2025-02-11 15:30:00,164.0,164.11,163.91,164.0,61555.0,163.1069,163.2163,163.0174,163.1069,61555.0
2025-02-11 15:40:00,164.07,164.07,163.8,163.98,76251.0,163.1765,163.1765,162.908,163.087,76251.0
2025-02-11 15:50:00,163.99,164.77,163.9,164.73,256547.0,163.0969,163.8727,163.0074,163.8329,256547.0
2025-02-12 09:30:00,164.0,164.29,163.3,163.5,54180.0,163.1069,163.3953,162.4107,162.6096,54180.0
2025-02-12 09:40:00,163.47,163.67,163.0,163.18,21710.0,162.5798,162.7787,162.1123,162.2914,21710.0
2025-02-12 09:50:00,163.05,163.26,162.57,163.15,42397.0,162.1621,162.3709,161.6847,162.2615,42397.0
2025-02-12 10:00:00,163.08,163.29,162.72,163.0,25216.0,162.1919,162.4008,161.8339,162.1123,25216.0
2025-02-12 10:10:00,162.99,162.99,162.28,162.47,14907.0,162.1024,162.1024,161.3963,161.5852,14907.0
2025-02-12 10:20:00,162.47,162.9,162.3,162.72,19171.0,161.5852,162.0129,161.4161,161.8339,19171.0
2025-02-12 10:30:00,162.75,162.78,162.41,162.5,36261.0,161.8637,161.8935,161.5255,161.6151,36261.0
2025-02-12 10:40:00,162.47,162.59,162.17,162.17,7624.0,161.5852,161.7046,161.2869,161.2869,7624.0
2025-02-12 10:50:00,162.41,162.41,161.84,162.02,24030.0,161.5255,161.5255,160.9587,161.1377,24030.0
2025-02-12 11:00:00,162.01,162.08,161.59,161.81,14797.0,161.1277,161.1973,160.71,160.9288,14797.0
2025-02-12 11:10:00,161.56,161.72,161.38,161.38,32920.0,160.6802,160.8393,160.5012,160.5012,32920.0
2025-02-12 11:20:00,161.49,161.72,161.36,161.53,25510.0,160.6106,160.8393,160.4813,160.6503,25510.0
2025-02-12 11:30:00,161.53,162.16,161.51,161.96,17130.0,160.6503,161.2769,160.6304,161.078,17130.0
2025-02-12 11:40:00,161.98,162.18,161.9,161.94,17985.0,161.0979,161.2968,161.0183,161.0581,17985.0
2025-02-12 11:50:00,162.03,162.08,161.85,162.03,18626.0,161.1476,161.1973,160.9686,161.1476,18626.0
2025-02-12 12:00:00,162.03,162.21,161.86,162.0,12824.0,161.1476,161.3266,160.9785,161.1178,12824.0
2025-02-12 12:10:00,162.0,162.34,161.84,162.33,11812.0,161.1178,161.4559,160.9587,161.446,11812.0
2025-02-12 12:20:00,162.33,162.36,162.15,162.16,9306.0,161.446,161.4758,161.267,161.2769,9306.0
2025-02-12 12:30:00,162.28,162.28,161.99,162.01,12036.0,161.3963,161.3963,161.1078,161.1277,12036.0
2025-02-12 12:40:00,162.09,162.79,162.09,162.71,8566.0,161.2073,161.9035,161.2073,161.8239,8566.0
2025-02-12 12:50:00,162.63,162.72,162.46,162.53,17828.0,161.7443,161.8339,161.5753,161.6449,17828.0
2025-02-12 13:00:00,162.56,162.78,162.46,162.56,17398.0,161.6747,161.8935,161.5753,161.6747,17398.0
2025-02-12 13:10:00,162.56,162.65,162.19,162.29,14805.0,161.6747,161.7642,161.3067,161.4062,14805.0
2025-02-12 13:20:00,162.28,162.45,161.92,161.96,12496.0,161.3963,161.5653,161.0382,161.078,12496.0
2025-02-12 13:30:00,161.96,162.09,161.85,161.86,11775.0,161.078,161.2073,160.9686,160.9785,11775.0
2025-02-12 13:40:00,161.88,162.0,161.76,161.76,14827.0,160.9984,161.1178,160.8791,160.8791,14827.0
2025-02-12 13:50:00,161.76,162.01,161.53,161.99,15868.0,160.8791,161.1277,160.6503,161.1078,15868.0
2025-02-12 14:00:00,161.97,162.09,161.85,162.0,11983.0,161.0879,161.2073,160.9686,161.1178,11983.0
2025-02-12 14:10:00,161.98,162.0,161.49,161.5,20577.0,161.0979,161.1178,160.6106,160.6205,20577.0
2025-02-12 14:20:00,161.46,161.66,161.19,161.25,30109.0,160.5807,160.7796,160.3122,160.3719,30109.0
2025-02-12 14:30:00,161.31,161.56,161.21,161.25,14662.0,160.4315,160.6802,160.3321,160.3719,14662.0
2025-02-12 14:40:00,161.25,161.34,161.02,161.22,26286.0,160.3719,160.4614,160.1431,160.342,26286.0
2025-02-12 14:50:00,161.17,161.27,160.78,160.91,28320.0,160.2923,160.3918,159.9044,160.0337,28320.0
2025-02-12 15:00:00,160.97,160.97,160.74,160.89,44172.0,160.0934,160.0934,159.8646,160.0138,44172.0
2025-02-12 15:10:00,160.9,160.9,160.46,160.46,37917.0,160.0238,160.0238,159.5862,159.5862,37917.0
2025-02-12 15:20:00,160.52,161.01,160.5,160.79,235887.0,159.6458,160.1332,159.6259,159.9144,235887.0
2025-02-12 15:30:00,160.76,160.87,160.53,160.69,32837.0,159.8845,159.9939,159.6558,159.8149,32837.0
2025-02-12 15:40:00,160.68,161.75,160.54,161.75,52658.0,159.805,160.8691,159.6657,160.8691,52658.0
2025-02-12 15:50:00,161.61,161.86,160.95,161.04,335634.0,160.7299,160.9785,160.0735,160.163,335634.0
2025-02-13 09:30:00,162.98,163.48,161.5,162.41,60425.0,162.0924,162.5897,160.6205,161.5255,60425.0
2025-02-13 09:40:00,162.28,162.29,161.41,161.88,58579.0,161.3963,161.4062,160.531,160.9984,58579.0
2025-02-13 09:50:00,161.85,162.32,161.57,161.65,99874.0,160.9686,161.436,160.6901,160.7697,99874.0
2025-02-13 10:00:00,161.73,161.8,160.93,161.63,77671.0,160.8492,160.9189,160.0536,160.7498,77671.0
2025-02-13 10:10:00,161.73,162.62,161.58,162.39,146601.0,160.8492,161.7344,160.7001,161.5057,146601.0
2025-02-13 10:20:00,162.35,162.35,161.93,162.08,24599.0,161.4659,161.4659,161.0482,161.1973,24599.0
2025-02-13 10:30:00,162.21,162.31,161.85,161.98,21535.0,161.3266,161.4261,160.9686,161.0979,21535.0
2025-02-13 10:40:00,162.11,162.78,161.97,162.46,23452.0,161.2272,161.8935,161.0879,161.5753,23452.0
2025-02-13 10:50:00,162.65,162.73,162.36,162.53,10892.0,161.7642,161.8438,161.4758,161.6449,10892.0
2025-02-13 11:00:00,162.53,162.75,162.39,162.65,12376.0,161.6449,161.8637,161.5057,161.7642,12376.0
2025-02-13 11:10:00,162.73,162.83,162.16,162.17,17239.0,161.8438,161.9433,161.2769,161.2869,17239.0
2025-02-13 11:20:00,162.37,162.5,162.17,162.19,35373.0,161.4858,161.6151,161.2869,161.3067,35373.0
2025-02-13 11:30:00,162.33,162.78,162.16,162.57,32501.0,161.446,161.8935,161.2769,161.6847,32501.0
2025-02-13 11:40:00,162.57,162.64,162.28,162.56,16223.0,161.6847,161.7543,161.3963,161.6747,16223.0
2025-02-13 11:50:00,162.5,162.62,162.09,162.48,13140.0,161.6151,161.7344,161.2073,161.5952,13140.0
2025-02-13 12:00:00,162.47,162.67,162.36,162.39,8661.0,161.5852,161.7841,161.4758,161.5057,8661.0
2025-02-13 12:10:00,162.5,162.63,162.45,162.47,11614.0,161.6151,161.7443,161.5653,161.5852,11614.0
2025-02-13 12:20:00,162.53,163.24,162.46,163.03,99076.0,161.6449,162.351,161.5753,162.1422,99076.0
2025-02-13 12:30:00,163.17,163.25,162.57,162.74,13543.0,162.2814,162.361,161.6847,161.8537,13543.0
2025-02-13 12:40:00,162.74,162.83,162.6,162.74,11948.0,161.8537,161.9433,161.7145,161.8537,11948.0
2025-02-13 12:50:00,162.82,162.84,162.6,162.66,8234.0,161.9333,161.9532,161.7145,161.7742,8234.0
2025-02-13 13:00:00,162.65,162.97,162.54,162.65,19353.0,161.7642,162.0825,161.6548,161.7642,19353.0
2025-02-13 13:10:00,162.6,162.92,162.52,162.84,19288.0,161.7145,162.0328,161.6349,161.9532,19288.0
2025-02-13 13:20:00,162.74,162.89,162.66,162.76,24441.0,161.8537,162.0029,161.7742,161.8736,24441.0
2025-02-13 13:30:00,162.76,163.09,162.62,162.97,33882.0,161.8736,162.2018,161.7344,162.0825,33882.0
2025-02-13 13:40:00,163.0,163.05,162.69,162.79,10618.0,162.1123,162.1621,161.804,161.9035,10618.0
2025-02-13 13:50:00,162.81,162.96,162.71,162.87,20043.0,161.9234,162.0726,161.8239,161.983,20043.0
2025-02-13 14:00:00,162.91,162.93,162.62,162.62,32211.0,162.0228,162.0427,161.7344,161.7344,32211.0
2025-02-13 14:10:00,162.7,163.01,162.61,162.97,36009.0,161.814,162.1223,161.7245,162.0825,36009.0
2025-02-13 14:20:00,162.97,162.99,162.73,162.86,16262.0,162.0825,162.1024,161.8438,161.9731,16262.0
2025-02-13 14:30:00,162.89,162.89,162.61,162.84,23754.0,162.0029,162.0029,161.7245,161.9532,23754.0
2025-02-13 14:40:00,162.84,162.94,162.75,162.89,23518.0,161.9532,162.0527,161.8637,162.0029,23518.0
2025-02-13 14:50:00,162.81,163.17,162.78,162.91,19922.0,161.9234,162.2814,161.8935,162.0228,19922.0
2025-02-13 15:00:00,162.85,163.1,162.52,162.58,38682.0,161.9632,162.2118,161.6349,161.6946,38682.0
2025-02-13 15:10:00,162.54,162.82,162.45,162.8,20886.0,161.6548,161.9333,161.5653,161.9134,20886.0
2025-02-13 15:20:00,162.78,162.79,162.58,162.68,16491.0,161.8935,161.9035,161.6946,161.7941,16491.0
2025-02-13 15:30:00,162.65,163.38,162.63,163.11,166213.0,161.7642,162.4903,161.7443,162.2217,166213.0
2025-02-13 15:40:00,163.12,163.16,162.92,163.0,128385.0,162.2317,162.2715,162.0328,162.1123,128385.0
2025-02-13 15:50:00,162.94,163.69,162.89,163.24,656027.0,162.0527,162.7986,162.0029,162.351,656027.0
2025-02-14 09:30:00,164.51,165.19,164.0,164.86,53050.0,163.6141,164.2904,163.1069,163.9622,53050.0
2025-02-14 09:40:00,164.87,164.97,163.95,164.01,13191.0,163.9721,164.0716,163.0572,163.1168,13191.0
2025-02-14 09:50:00,163.96,163.96,163.42,163.45,26183.0,163.0671,163.0671,162.53,162.5599,26183.0
2025-02-14 10:00:00,163.5,163.53,162.66,163.25,18982.0,162.6096,162.6394,161.7742,162.361,18982.0
2025-02-14 10:10:00,163.25,163.26,162.66,162.71,20677.0,162.361,162.3709,161.7742,161.8239,20677.0
2025-02-14 10:20:00,162.69,163.3,162.69,162.76,36482.0,161.804,162.4107,161.804,161.8736,36482.0
2025-02-14 10:30:00,162.88,163.33,162.85,163.05,15084.0,161.993,162.4405,161.9632,162.1621,15084.0
2025-02-14 10:40:00,162.99,163.4,162.93,163.16,8951.0,162.1024,162.5102,162.0427,162.2715,8951.0
2025-02-14 10:50:00,163.11,163.26,162.84,163.0,9695.0,162.2217,162.3709,161.9532,162.1123,9695.0
2025-02-14 11:00:00,163.13,163.96,163.04,163.85,25062.0,162.2416,163.0671,162.1521,162.9577,25062.0
2025-02-14 11:10:00,164.03,164.11,162.97,163.02,36217.0,163.1367,163.2163,162.0825,162.1322,36217.0
2025-02-14 11:20:00,163.27,163.27,162.5,162.5,22957.0,162.3809,162.3809,161.6151,161.6151,22957.0
2025-02-14 11:30:00,162.48,162.57,162.08,162.34,13131.0,161.5952,161.6847,161.1973,161.4559,13131.0
2025-02-14 11:40:00,162.34,162.43,162.16,162.16,13847.0,161.4559,161.5454,161.2769,161.2769,13847.0
2025-02-14 11:50:00,162.04,162.6,162.0,162.48,23247.0,161.1576,161.7145,161.1178,161.5952,23247.0
2025-02-14 12:00:00,162.48,162.6,162.32,162.34,9336.0,161.5952,161.7145,161.436,161.4559,9336.0
2025-02-14 12:10:00,162.36,162.61,162.18,162.47,17508.0,161.4758,161.7245,161.2968,161.5852,17508.0
2025-02-14 12:20:00,162.47,162.59,162.12,162.25,17615.0,161.5852,161.7046,161.2371,161.3664,17615.0
2025-02-14 12:30:00,162.26,162.43,162.09,162.19,13760.0,161.3764,161.5454,161.2073,161.3067,13760.0
2025-02-14 12:40:00,162.1,162.27,161.88,162.02,12715.0,161.2172,161.3863,160.9984,161.1377,12715.0
2025-02-14 12:50:00,162.02,162.27,161.81,161.96,23124.0,161.1377,161.3863,160.9288,161.078,23124.0
2025-02-14 13:00:00,161.97,162.08,161.83,161.98,9261.0,161.0879,161.1973,160.9487,161.0979,9261.0
2025-02-14 13:10:00,161.97,162.18,161.87,162.04,17349.0,161.0879,161.2968,160.9885,161.1576,17349.0
2025-02-14 13:20:00,161.98,162.11,161.83,161.94,10945.0,161.0979,161.2272,160.9487,161.0581,10945.0
2025-02-14 13:30:00,161.95,162.06,161.83,162.02,15450.0,161.0681,161.1775,160.9487,161.1377,15450.0
2025-02-14 13:40:00,162.02,162.1,161.93,161.94,8654.0,161.1377,161.2172,161.0482,161.0581,8654.0
2025-02-14 13:50:00,161.94,162.21,161.91,162.0,14929.0,161.0581,161.3266,161.0283,161.1178,14929.0
2025-02-14 14:00:00,162.07,162.07,161.64,161.73,14932.0,161.1874,161.1874,160.7597,160.8492,14932.0
2025-02-14 14:10:00,161.72,161.81,161.53,161.67,8767.0,160.8393,160.9288,160.6503,160.7896,8767.0
2025-02-14 14:20:00,161.75,161.76,161.42,161.54,20728.0,160.8691,160.8791,160.5409,160.6603,20728.0
2025-02-14 14:30:00,161.56,161.95,161.55,161.88,27260.0,160.6802,161.0681,160.6702,160.9984,27260.0
2025-02-14 14:40:00,161.81,162.24,161.67,161.99,34588.0,160.9288,161.3565,160.7896,161.1078,34588.0
2025-02-14 14:50:00,162.04,162.05,161.65,161.73,15490.0,161.1576,161.1675,160.7697,160.8492,15490.0
2025-02-14 15:00:00,161.68,161.79,161.53,161.53,16236.0,160.7995,160.9089,160.6503,160.6503,16236.0
2025-02-14 15:10:00,161.53,161.54,161.15,161.33,33472.0,160.6503,160.6603,160.2724,160.4514,33472.0
2025-02-14 15:20:00,161.29,161.35,161.06,161.09,24013.0,160.4116,160.4713,160.1829,160.2127,24013.0
2025-02-14 15:30:00,161.1,162.08,161.09,162.0,59495.0,160.2227,161.1973,160.2127,161.1178,59495.0
2025-02-14 15:40:00,162.01,162.39,161.98,162.16,122907.0,161.1277,161.5057,161.0979,161.2769,122907.0
2025-02-14 15:50:00,162.17,163.04,162.13,163.0,328670.0,161.2869,162.1521,161.2471,162.1123,328670.0
2025-02-18 09:30:00,168.22,171.31,165.42,170.67,606596.0,167.3039,170.3771,164.5192,169.7406,606596.0
2025-02-18 09:40:00,170.86,172.21,170.72,171.9,290253.0,169.9295,171.2722,169.7903,170.9639,290253.0
2025-02-18 09:50:00,171.95,171.95,168.6,168.71,142803.0,171.0136,171.0136,167.6818,167.7912,142803.0
2025-02-18 10:00:00,168.99,169.29,167.41,168.43,111555.0,168.0697,168.3681,166.4983,167.5128,111555.0
2025-02-18 10:10:00,168.33,168.95,167.71,168.71,106219.0,167.4133,168.0299,166.7967,167.7912,106219.0
2025-02-18 10:20:00,168.68,169.75,168.33,169.42,121361.0,167.7614,168.8256,167.4133,168.4974,121361.0
2025-02-18 10:30:00,169.42,170.56,169.12,169.72,123759.0,168.4974,169.6312,168.199,168.7957,123759.0
2025-02-18 10:40:00,169.81,170.07,169.1,169.66,47300.0,168.8852,169.1438,168.1791,168.7361,47300.0
2025-02-18 10:50:00,169.74,169.81,168.9,168.97,73406.0,168.8156,168.8852,167.9802,168.0498,73406.0
2025-02-18 11:00:00,168.97,170.74,168.91,170.74,102289.0,168.0498,169.8102,167.9901,169.8102,102289.0
2025-02-18 11:10:00,170.68,172.61,170.64,172.0,131698.0,169.7505,171.67,169.7107,171.0633,131698.0
2025-02-18 11:20:00,172.12,172.26,170.79,170.96,59905.0,171.1827,171.3219,169.8599,170.029,59905.0
2025-02-18 11:30:00,170.95,171.83,170.76,170.76,95941.0,170.019,170.8942,169.8301,169.8301,95941.0
2025-02-18 11:40:00,170.76,171.15,170.41,170.63,50079.0,169.8301,170.2179,169.482,169.7008,50079.0
2025-02-18 11:50:00,170.71,170.87,170.0,170.37,53472.0,169.7803,169.9395,169.0742,169.4422,53472.0
2025-02-18 12:00:00,170.3,170.42,169.79,169.83,51291.0,169.3726,169.4919,168.8654,168.9051,51291.0
2025-02-18 12:10:00,169.86,170.62,169.68,170.15,75810.0,168.935,169.6908,168.756,169.2234,75810.0
2025-02-18 12:20:00,170.17,170.55,169.78,169.78,73349.0,169.2433,169.6212,168.8554,168.8554,73349.0
2025-02-18 12:30:00,169.79,169.96,169.27,169.37,51960.0,168.8654,169.0344,168.3482,168.4476,51960.0
2025-02-18 12:40:00,169.49,170.2,169.35,169.94,47697.0,168.567,169.2731,168.4278,169.0145,47697.0
2025-02-18 12:50:00,169.88,171.2,169.87,170.85,75494.0,168.9549,170.2677,168.9449,169.9196,75494.0
2025-02-18 13:00:00,170.91,171.0,170.07,170.18,51659.0,169.9793,170.0688,169.1438,169.2532,51659.0
2025-02-18 13:10:00,170.19,170.4,169.75,169.79,42559.0,169.2632,169.472,168.8256,168.8654,42559.0
2025-02-18 13:20:00,169.69,170.34,169.67,169.99,63232.0,168.7659,169.4124,168.746,169.0643,63232.0
2025-02-18 13:30:00,169.96,170.02,169.32,169.36,46068.0,169.0344,169.0941,168.3979,168.4377,46068.0
2025-02-18 13:40:00,169.48,170.26,169.28,170.07,54989.0,168.557,169.3328,168.3581,169.1438,54989.0
2025-02-18 13:50:00,169.92,170.7,169.9,170.25,54646.0,168.9946,169.7704,168.9748,169.3229,54646.0
2025-02-18 14:00:00,170.37,170.7,170.12,170.32,38668.0,169.4422,169.7704,169.1936,169.3925,38668.0
2025-02-18 14:10:00,170.56,170.57,170.19,170.41,36309.0,169.6312,169.6411,169.2632,169.482,36309.0
2025-02-18 14:20:00,170.1,170.41,169.44,169.53,40060.0,169.1737,169.482,168.5173,168.6068,40060.0
2025-02-18 14:30:00,169.53,169.63,169.01,169.18,57849.0,168.6068,168.7062,168.0896,168.2587,57849.0
2025-02-18 14:40:00,169.27,169.79,169.07,169.57,46968.0,168.3482,168.8654,168.1493,168.6466,46968.0
2025-02-18 14:50:00,169.68,169.88,169.24,169.36,31914.0,168.756,168.9549,168.3184,168.4377,31914.0
2025-02-18 15:00:00,169.37,170.1,169.31,169.76,50482.0,168.4476,169.1737,168.388,168.8355,50482.0
2025-02-18 15:10:00,169.7,169.83,169.23,169.49,73578.0,168.7758,168.9051,168.3084,168.567,73578.0
2025-02-18 15:20:00,169.49,169.75,169.2,169.24,78643.0,168.567,168.8256,168.2786,168.3184,78643.0
2025-02-18 15:30:00,169.26,169.9,169.26,169.52,76509.0,168.3382,168.9748,168.3382,168.5968,76509.0
2025-02-18 15:40:00,169.56,169.67,169.17,169.4,124231.0,168.6366,168.746,168.2487,168.4775,124231.0
2025-02-18 15:50:00,169.49,169.64,168.71,169.31,470454.0,168.567,168.7162,167.7912,168.388,470454.0
2025-02-19 09:30:00,170.51,173.47,169.75,172.63,168808.0,169.5814,172.5253,168.8256,171.6899,168808.0
2025-02-19 09:40:00,172.51,172.99,171.0,171.09,44982.0,171.5705,172.0479,170.0688,170.1583,44982.0
2025-02-19 09:50:00,171.07,171.43,170.39,171.31,41209.0,170.1384,170.4964,169.4621,170.3771,41209.0
2025-02-19 10:00:00,171.04,171.17,169.87,170.62,48050.0,170.1085,170.2378,168.9449,169.6908,48050.0
2025-02-19 10:10:00,170.43,171.1,170.43,170.47,27666.0,169.5019,170.1682,169.5019,169.5417,27666.0
2025-02-19 10:20:00,170.35,171.12,170.17,171.12,21906.0,169.4223,170.1881,169.2433,170.1881,21906.0
2025-02-19 10:30:00,171.0,171.95,170.65,171.25,52432.0,170.0688,171.0136,169.7207,170.3174,52432.0
2025-02-19 10:40:00,171.08,171.39,170.32,170.48,33957.0,170.1483,170.4566,169.3925,169.5516,33957.0
2025-02-19 10:50:00,170.64,170.69,169.9,170.18,37107.0,169.7107,169.7605,168.9748,169.2532,37107.0
2025-02-19 11:00:00,170.06,171.27,169.9,171.22,40305.0,169.1339,170.3373,168.9748,170.2876,40305.0
2025-02-19 11:10:00,170.94,171.71,170.74,171.66,41654.0,170.0091,170.7749,169.8102,170.7252,41654.0
2025-02-19 11:20:00,171.64,171.66,170.94,171.23,47905.0,170.7053,170.7252,170.0091,170.2975,47905.0
2025-02-19 11:30:00,171.29,171.36,170.6,170.69,156548.0,170.3572,170.4268,169.6709,169.7605,156548.0
2025-02-19 11:40:00,170.69,171.42,170.62,171.17,44468.0,169.7605,170.4865,169.6908,170.2378,44468.0
2025-02-19 11:50:00,171.15,171.29,170.76,171.03,59847.0,170.2179,170.3572,169.8301,170.0986,59847.0
2025-02-19 12:00:00,171.13,171.55,170.99,171.43,26699.0,170.1981,170.6158,170.0588,170.4964,26699.0
2025-02-19 12:10:00,171.47,171.73,170.94,171.07,63911.0,170.5362,170.7948,170.0091,170.1384,63911.0
2025-02-19 12:20:00,171.08,171.13,170.7,170.79,23475.0,170.1483,170.1981,169.7704,169.8599,23475.0
2025-02-19 12:30:00,170.75,171.17,170.62,171.02,39266.0,169.8201,170.2378,169.6908,170.0887,39266.0
2025-02-19 12:40:00,170.96,171.16,170.73,170.81,20272.0,170.029,170.2279,169.8002,169.8798,20272.0
2025-02-19 12:50:00,170.82,170.93,170.7,170.78,30144.0,169.8897,169.9991,169.7704,169.85,30144.0
2025-02-19 13:00:00,170.77,171.19,170.76,171.19,15456.0,169.84,170.2577,169.8301,170.2577,15456.0
2025-02-19 13:10:00,171.11,171.27,170.94,171.27,16174.0,170.1782,170.3373,170.0091,170.3373,16174.0
2025-02-19 13:20:00,171.27,171.45,171.08,171.25,27685.0,170.3373,170.5163,170.1483,170.3174,27685.0
2025-02-19 13:30:00,171.31,171.83,171.31,171.81,19564.0,170.3771,170.8942,170.3771,170.8744,19564.0
2025-02-19 13:40:00,171.89,172.12,171.65,171.72,24235.0,170.9539,171.1827,170.7152,170.7848,24235.0
2025-02-19 13:50:00,171.72,171.85,171.33,171.52,39498.0,170.7848,170.9141,170.397,170.5859,39498.0
2025-02-19 14:00:00,171.5,171.52,171.31,171.43,11174.0,170.566,170.5859,170.3771,170.4964,11174.0
2025-02-19 14:10:00,171.5,171.81,171.46,171.53,49623.0,170.566,170.8744,170.5263,170.5959,49623.0
2025-02-19 14:20:00,171.57,171.9,171.48,171.89,36504.0,170.6357,170.9639,170.5462,170.9539,36504.0
2025-02-19 14:30:00,171.85,172.09,171.64,171.81,30526.0,170.9141,171.1528,170.7053,170.8744,30526.0
2025-02-19 14:40:00,171.81,172.06,171.8,171.93,37778.0,170.8744,171.123,170.8644,170.9937,37778.0
2025-02-19 14:50:00,172.01,172.9,171.95,172.84,73131.0,171.0733,171.9584,171.0136,171.8987,73131.0
2025-02-19 15:00:00,172.8,172.85,172.32,172.68,55995.0,171.859,171.9087,171.3816,171.7396,55995.0
2025-02-19 15:10:00,172.74,173.18,172.74,172.81,58056.0,171.7993,172.2369,171.7993,171.8689,58056.0
2025-02-19 15:20:00,172.89,173.3,172.56,172.88,31110.0,171.9485,172.3562,171.6203,171.9385,31110.0
2025-02-19 15:30:00,172.92,173.02,172.4,172.54,49006.0,171.9783,172.0778,171.4611,171.6004,49006.0
2025-02-19 15:40:00,172.59,172.7,172.06,172.16,52803.0,171.6501,171.7595,171.123,171.2224,52803.0
2025-02-19 15:50:00,172.18,172.61,172.05,172.47,245497.0,171.2423,171.67,171.113,171.5308,245497.0
2025-02-20 09:30:00,172.6,172.99,170.03,170.5,145952.0,171.6601,172.0479,169.104,169.5715,145952.0
2025-02-20 09:40:00,170.47,171.11,170.11,170.88,54701.0,169.5417,170.1782,169.1836,169.9494,54701.0
2025-02-20 09:50:00,170.8,171.55,170.25,171.25,109943.0,169.8699,170.6158,169.3229,170.3174,109943.0
2025-02-20 10:00:00,171.26,172.18,170.33,170.56,57297.0,170.3274,171.2423,169.4024,169.6312,57297.0
2025-02-20 10:10:00,170.5,170.61,169.3,169.35,76524.0,169.5715,169.6809,168.378,168.4278,76524.0
2025-02-20 10:20:00,169.46,170.07,169.31,169.92,62521.0,168.5372,169.1438,168.388,168.9946,62521.0
2025-02-20 10:30:00,169.95,170.58,169.85,170.18,29640.0,169.0245,169.6511,168.925,169.2532,29640.0
2025-02-20 10:40:00,170.18,170.36,169.75,170.15,37129.0,169.2532,169.4323,168.8256,169.2234,37129.0
2025-02-20 10:50:00,170.3,170.83,170.19,170.77,38013.0,169.3726,169.8997,169.2632,169.84,38013.0
2025-02-20 11:00:00,170.77,170.77,170.3,170.5,44988.0,169.84,169.84,169.3726,169.5715,44988.0
2025-02-20 11:10:00,170.41,170.72,170.22,170.52,19977.0,169.482,169.7903,169.293,169.5914,19977.0
2025-02-20 11:20:00,170.45,170.69,170.12,170.14,25330.0,169.5218,169.7605,169.1936,169.2135,25330.0
2025-02-20 11:30:00,170.21,170.38,169.68,169.85,35812.0,169.2831,169.4521,168.756,168.925,35812.0
2025-02-20 11:40:00,169.85,170.61,169.78,170.51,56705.0,168.925,169.6809,168.8554,169.5814,56705.0
2025-02-20 11:50:00,170.45,170.51,169.91,170.08,27015.0,169.5218,169.5814,168.9847,169.1538,27015.0
2025-02-20 12:00:00,170.08,170.21,169.91,170.03,20578.0,169.1538,169.2831,168.9847,169.104,20578.0
2025-02-20 12:10:00,170.03,170.7,169.71,170.52,43727.0,169.104,169.7704,168.7858,169.5914,43727.0
2025-02-20 12:20:00,170.56,170.93,170.39,170.5,53343.0,169.6312,169.9991,169.4621,169.5715,53343.0
2025-02-20 12:30:00,170.6,171.11,170.5,171.03,53144.0,169.6709,170.1782,169.5715,170.0986,53144.0
2025-02-20 12:40:00,171.03,171.41,170.93,171.37,21591.0,170.0986,170.4765,169.9991,170.4368,21591.0
2025-02-20 12:50:00,171.27,171.63,171.24,171.56,44229.0,170.3373,170.6953,170.3075,170.6257,44229.0
2025-02-20 13:00:00,171.56,172.2,171.37,172.2,34833.0,170.6257,171.2622,170.4368,171.2622,34833.0
2025-02-20 13:10:00,172.0,172.2,171.83,172.17,55193.0,171.0633,171.2622,170.8942,171.2324,55193.0
2025-02-20 13:20:00,172.17,172.24,171.83,172.11,86192.0,171.2324,171.302,170.8942,171.1727,86192.0
2025-02-20 13:30:00,172.05,173.05,171.96,173.0,60580.0,171.113,172.1076,171.0235,172.0579,60580.0
2025-02-20 13:40:00,173.05,173.37,172.66,173.0,170809.0,172.1076,172.4259,171.7197,172.0579,170809.0
2025-02-20 13:50:00,173.08,173.08,172.28,172.78,120772.0,172.1374,172.1374,171.3418,171.8391,120772.0
2025-02-20 14:00:00,172.85,172.94,171.8,171.95,207079.0,171.9087,171.9982,170.8644,171.0136,207079.0
2025-02-20 14:10:00,171.95,172.36,171.95,172.17,42493.0,171.0136,171.4214,171.0136,171.2324,42493.0
2025-02-20 14:20:00,172.2,172.24,171.04,171.53,76775.0,171.2622,171.302,170.1085,170.5959,76775.0
2025-02-20 14:30:00,171.54,172.07,171.48,172.0,67836.0,170.6058,171.1329,170.5462,171.0633,67836.0
2025-02-20 14:40:00,171.92,172.44,171.9,171.98,69798.0,170.9838,171.5009,170.9639,171.0434,69798.0
2025-02-20 14:50:00,171.98,172.05,171.7,171.86,70996.0,171.0434,171.113,170.765,170.9241,70996.0
2025-02-20 15:00:00,171.79,172.07,171.5,171.97,76253.0,170.8545,171.1329,170.566,171.0335,76253.0
2025-02-20 15:10:00,171.98,172.24,171.9,172.18,67640.0,171.0434,171.302,170.9639,171.2423,67640.0
2025-02-20 15:20:00,172.19,172.34,171.94,172.0,106851.0,171.2523,171.4015,171.0036,171.0633,106851.0
2025-02-20 15:30:00,172.0,172.06,170.73,170.73,200468.0,171.0633,171.123,169.8002,169.8002,200468.0
2025-02-20 15:40:00,170.78,171.93,170.77,171.83,207466.0,169.85,170.9937,169.84,170.8942,207466.0
2025-02-20 15:50:00,171.94,172.89,171.8,172.18,387013.0,171.0036,171.9485,170.8644,171.2423,387013.0
2025-02-21 09:30:00,174.4,175.0,173.46,173.66,139491.0,173.4503,174.047,172.5154,172.7143,139491.0
2025-02-21 09:40:00,173.57,173.93,173.0,173.22,49018.0,172.6248,172.9828,172.0579,172.2767,49018.0
2025-02-21 09:50:00,173.22,173.29,172.6,172.84,39016.0,172.2767,172.3463,171.6601,171.8987,39016.0
2025-02-21 10:00:00,172.72,172.84,171.9,172.62,62038.0,171.7794,171.8987,170.9639,171.6799,62038.0
2025-02-21 10:10:00,172.62,174.45,172.57,174.14,32425.0,171.6799,173.5,171.6302,173.1917,32425.0
2025-02-21 10:20:00,174.16,174.55,173.74,173.97,70375.0,173.2116,173.5994,172.7938,173.0226,70375.0
2025-02-21 10:30:00,173.85,174.15,173.53,173.94,48226.0,172.9032,173.2016,172.585,172.9928,48226.0
2025-02-21 10:40:00,173.94,174.54,173.88,174.04,23409.0,172.9928,173.5895,172.9331,173.0922,23409.0
2025-02-21 10:50:00,174.09,174.35,173.99,174.3,69476.0,173.1419,173.4005,173.0425,173.3508,69476.0
2025-02-21 11:00:00,174.29,174.52,174.09,174.27,17524.0,173.3408,173.5696,173.1419,173.321,17524.0
2025-02-21 11:10:00,174.31,175.6,174.2,175.55,31306.0,173.3607,174.6437,173.2513,174.594,31306.0
2025-02-21 11:20:00,175.55,176.1,175.35,176.1,42855.0,174.594,175.141,174.3951,175.141,42855.0
2025-02-21 11:30:00,176.06,176.83,176.02,176.43,49482.0,175.1012,175.867,175.0614,175.4692,49482.0
2025-02-21 11:40:00,176.43,176.68,176.14,176.4,82351.0,175.4692,175.7178,175.1808,175.4394,82351.0
2025-02-21 11:50:00,176.4,176.4,175.46,175.57,22346.0,175.4394,175.4394,174.5045,174.6139,22346.0
2025-02-21 12:00:00,175.56,175.72,175.24,175.42,16595.0,174.6039,174.7631,174.2857,174.4647,16595.0
2025-02-21 12:10:00,175.42,175.69,175.14,175.15,38297.0,174.4647,174.7332,174.1862,174.1962,38297.0
2025-02-21 12:20:00,175.1,175.91,175.06,175.85,48636.0,174.1464,174.952,174.1067,174.8924,48636.0
2025-02-21 12:30:00,175.89,176.33,175.85,176.33,58735.0,174.9321,175.3697,174.8924,175.3697,58735.0
2025-02-21 12:40:00,176.24,176.32,176.1,176.25,18591.0,175.2802,175.3598,175.141,175.2902,18591.0
2025-02-21 12:50:00,176.2,176.5,175.82,175.97,29001.0,175.2404,175.5388,174.8625,175.0117,29001.0
2025-02-21 13:00:00,175.9,176.14,175.83,175.95,13700.0,174.9421,175.1808,174.8725,174.9918,13700.0
2025-02-21 13:10:00,176.05,176.2,175.8,175.88,33259.0,175.0913,175.2404,174.8426,174.9222,33259.0
2025-02-21 13:20:00,175.8,176.13,175.12,175.13,73684.0,174.8426,175.1708,174.1663,174.1763,73684.0
2025-02-21 13:30:00,175.0,175.53,174.6,175.36,27540.0,174.047,174.5741,173.6492,174.405,27540.0
2025-02-21 13:40:00,175.37,175.72,175.17,175.58,15053.0,174.415,174.7631,174.2161,174.6238,15053.0
2025-02-21 13:50:00,175.67,175.7,175.19,175.37,63003.0,174.7133,174.7432,174.2359,174.415,63003.0
2025-02-21 14:00:00,175.37,175.38,174.9,175.27,31367.0,174.415,174.4249,173.9475,174.3155,31367.0
2025-02-21 14:10:00,175.36,175.5,174.89,175.49,25055.0,174.405,174.5443,173.9376,174.5343,25055.0
2025-02-21 14:20:00,175.43,175.72,175.31,175.37,21019.0,174.4746,174.7631,174.3553,174.415,21019.0
2025-02-21 14:30:00,175.45,175.57,175.19,175.38,28366.0,174.4945,174.6139,174.2359,174.4249,28366.0
2025-02-21 14:40:00,175.37,175.57,175.26,175.41,18700.0,174.415,174.6139,174.3056,174.4548,18700.0
2025-02-21 14:50:00,175.45,175.74,175.4,175.54,62485.0,174.4945,174.783,174.4448,174.584,62485.0
2025-02-21 15:00:00,175.54,175.57,175.08,175.49,43963.0,174.584,174.6139,174.1265,174.5343,43963.0
2025-02-21 15:10:00,175.47,175.67,175.4,175.55,55590.0,174.5144,174.7133,174.4448,174.594,55590.0
2025-02-21 15:20:00,175.55,175.69,175.32,175.67,36990.0,174.594,174.7332,174.3652,174.7133,36990.0
2025-02-21 15:30:00,175.67,175.93,175.49,175.87,50418.0,174.7133,174.9719,174.5343,174.9122,50418.0
2025-02-21 15:40:00,175.8,176.06,175.52,175.87,36411.0,174.8426,175.1012,174.5642,174.9122,36411.0
2025-02-21 15:50:00,175.97,176.08,175.53,176.03,428046.0,175.0117,175.1211,174.5741,175.0714,428046.0
2025-02-24 09:30:00,177.2,178.14,176.05,177.8,219184.0,176.235,177.1699,175.0913,176.8317,219184.0
2025-02-24 09:40:00,177.93,178.89,177.93,178.5,64877.0,176.961,177.9158,176.961,177.5279,64877.0
2025-02-24 09:50:00,178.4,178.87,178.22,178.8,47995.0,177.4285,177.8959,177.2494,177.8263,47995.0
2025-02-24 10:00:00,178.69,178.69,177.35,177.62,65094.0,177.7169,177.7169,176.3842,176.6527,65094.0
2025-02-24 10:10:00,177.64,178.67,177.51,178.32,46933.0,176.6726,177.697,176.5433,177.3489,46933.0
2025-02-24 10:20:00,178.49,179.79,178.46,179.58,41955.0,177.518,178.8109,177.4881,178.602,41955.0
2025-02-24 10:30:00,179.61,181.45,179.39,181.3,76650.0,178.6319,180.4619,178.4131,180.3127,76650.0
2025-02-24 10:40:00,181.27,181.56,180.82,181.08,68812.0,180.2828,180.5713,179.8353,180.0939,68812.0
2025-02-24 10:50:00,181.19,181.26,180.18,180.18,69711.0,180.2033,180.2729,179.1988,179.1988,69711.0
2025-02-24 11:00:00,180.18,180.31,179.8,179.96,52285.0,179.1988,179.3281,178.8208,178.98,52285.0
2025-02-24 11:10:00,179.81,180.6,179.3,180.4,37418.0,178.8308,179.6165,178.3236,179.4176,37418.0
2025-02-24 11:20:00,180.6,180.6,179.85,180.15,94733.0,179.6165,179.6165,178.8706,179.1689,94733.0
2025-02-24 11:30:00,180.05,180.3,179.88,180.16,24011.0,179.0695,179.3181,178.9004,179.1789,24011.0
2025-02-24 11:40:00,180.15,180.16,179.67,179.9,50742.0,179.1689,179.1789,178.6916,178.9203,50742.0
2025-02-24 11:50:00,180.0,180.39,179.61,179.86,40436.0,179.0198,179.4076,178.6319,178.8805,40436.0
2025-02-24 12:00:00,179.86,180.1,179.78,180.04,23991.0,178.8805,179.1192,178.801,179.0595,23991.0
2025-02-24 12:10:00,179.88,180.2,179.65,179.79,42378.0,178.9004,179.2187,178.6717,178.8109,42378.0
2025-02-24 12:20:00,179.78,180.1,179.5,179.95,50965.0,178.801,179.1192,178.5225,178.97,50965.0
2025-02-24 12:30:00,179.94,180.54,179.85,180.34,61125.0,178.9601,179.5568,178.8706,179.3579,61125.0
2025-02-24 12:40:00,180.31,180.77,180.26,180.65,16238.0,179.3281,179.7856,179.2783,179.6662,16238.0
2025-02-24 12:50:00,180.67,180.67,180.3,180.4,14022.0,179.6861,179.6861,179.3181,179.4176,14022.0
2025-02-24 13:00:00,180.43,180.52,180.1,180.33,35878.0,179.4474,179.5369,179.1192,179.348,35878.0
2025-02-24 13:10:00,180.27,180.72,180.09,180.72,56370.0,179.2883,179.7358,179.1093,179.7358,56370.0
2025-02-24 13:20:00,180.49,180.75,180.3,180.35,20352.0,179.5071,179.7657,179.3181,179.3678,20352.0
2025-02-24 13:30:00,180.25,180.4,179.97,180.05,24629.0,179.2684,179.4176,178.9899,179.0695,24629.0
2025-02-24 13:40:00,180.02,180.1,179.84,179.95,27038.0,179.0396,179.1192,178.8606,178.97,27038.0
2025-02-24 13:50:00,179.93,179.99,179.79,179.81,33933.0,178.9501,179.0098,178.8109,178.8308,33933.0
2025-02-24 14:00:00,179.78,179.84,179.41,179.61,34979.0,178.801,178.8606,178.433,178.6319,34979.0
2025-02-24 14:10:00,179.67,179.67,179.1,179.17,48893.0,178.6916,178.6916,178.1247,178.1943,48893.0
2025-02-24 14:20:00,179.1,179.75,178.91,179.75,39219.0,178.1247,178.7711,177.9357,178.7711,39219.0
2025-02-24 14:30:00,179.7,179.77,179.25,179.4,26567.0,178.7214,178.791,178.2738,178.423,26567.0
2025-02-24 14:40:00,179.41,179.69,179.28,179.65,28272.0,178.433,178.7114,178.3037,178.6717,28272.0
2025-02-24 14:50:00,179.65,179.69,179.29,179.47,25947.0,178.6717,178.7114,178.3136,178.4926,25947.0
2025-02-24 15:00:00,179.46,179.65,179.26,179.42,39682.0,178.4827,178.6717,178.2838,178.4429,39682.0
2025-02-24 15:10:00,179.38,179.51,179.29,179.39,42088.0,178.4031,178.5324,178.3136,178.4131,42088.0
2025-02-24 15:20:00,179.39,179.71,179.34,179.48,92076.0,178.4131,178.7313,178.3633,178.5026,92076.0
2025-02-24 15:30:00,179.43,180.02,179.4,179.65,68656.0,178.4529,179.0396,178.423,178.6717,68656.0
2025-02-24 15:40:00,179.65,179.76,179.1,179.58,110385.0,178.6717,178.7811,178.1247,178.602,110385.0
2025-02-24 15:50:00,179.64,179.69,178.18,179.24,464990.0,178.6617,178.7114,177.2097,178.2639,464990.0
2025-02-25 09:30:00,180.2,180.56,178.51,179.95,101887.0,179.2187,179.5767,177.5379,178.97,101887.0
2025-02-25 09:40:00,179.92,179.99,178.97,179.53,48314.0,178.9402,179.0098,177.9954,178.5523,48314.0
2025-02-25 09:50:00,179.53,180.84,179.48,179.85,52482.0,178.5523,179.8552,178.5026,178.8706,52482.0
2025-02-25 10:00:00,179.78,180.72,179.34,180.19,46591.0,178.801,179.7358,178.3633,179.2087,46591.0
2025-02-25 10:10:00,180.15,180.56,180.09,180.43,38627.0,179.1689,179.5767,179.1093,179.4474,38627.0
2025-02-25 10:20:00,180.5,180.72,178.92,179.91,61924.0,179.517,179.7358,177.9456,178.9302,61924.0
2025-02-25 10:30:00,180.07,180.07,179.37,179.65,26995.0,179.0894,179.0894,178.3932,178.6717,26995.0
2025-02-25 10:40:00,179.6,180.09,179.53,179.69,43004.0,178.6219,179.1093,178.5523,178.7114,43004.0
2025-02-25 10:50:00,179.68,179.72,178.72,179.03,47002.0,178.7015,178.7413,177.7467,178.055,47002.0
2025-02-25 11:00:00,179.03,179.39,178.91,179.24,31350.0,178.055,178.4131,177.9357,178.2639,31350.0
2025-02-25 11:10:00,179.19,179.23,178.46,178.66,65641.0,178.2142,178.2539,177.4881,177.6871,65641.0
2025-02-25 11:20:00,178.66,178.7,178.16,178.53,43225.0,177.6871,177.7268,177.1898,177.5578,43225.0
2025-02-25 11:30:00,178.53,178.56,178.12,178.42,38449.0,177.5578,177.5876,177.15,177.4484,38449.0
2025-02-25 11:40:00,178.52,178.79,178.4,178.56,19659.0,177.5478,177.8163,177.4285,177.5876,19659.0
2025-02-25 11:50:00,178.61,178.71,178.3,178.42,41110.0,177.6373,177.7368,177.329,177.4484,41110.0
2025-02-25 12:00:00,178.42,178.48,177.96,178.15,24166.0,177.4484,177.508,176.9909,177.1798,24166.0
2025-02-25 12:10:00,178.15,178.41,177.97,178.41,23045.0,177.1798,177.4384,177.0008,177.4384,23045.0
2025-02-25 12:20:00,178.4,178.78,178.18,178.72,17709.0,177.4285,177.8064,177.2097,177.7467,17709.0
2025-02-25 12:30:00,178.67,178.98,178.65,178.7,29156.0,177.697,178.0053,177.6771,177.7268,29156.0
2025-02-25 12:40:00,178.76,179.1,178.69,178.97,19926.0,177.7865,178.1247,177.7169,177.9954,19926.0
2025-02-25 12:50:00,179.04,179.07,178.77,178.86,18337.0,178.065,178.0948,177.7965,177.886,18337.0
2025-02-25 13:00:00,178.86,179.11,178.68,178.68,20787.0,177.886,178.1346,177.7069,177.7069,20787.0
2025-02-25 13:10:00,178.68,178.89,178.54,178.61,28141.0,177.7069,177.9158,177.5677,177.6373,28141.0
2025-02-25 13:20:00,178.55,178.6,177.75,177.9,80626.0,177.5777,177.6274,176.782,176.9312,80626.0
2025-02-25 13:30:00,177.81,178.89,177.77,178.5,36953.0,176.8417,177.9158,176.8019,177.5279,36953.0
2025-02-25 13:40:00,178.43,178.64,178.4,178.48,17988.0,177.4583,177.6672,177.4285,177.508,17988.0
2025-02-25 13:50:00,178.48,178.98,178.31,178.73,81735.0,177.508,178.0053,177.339,177.7567,81735.0
2025-02-25 14:00:00,178.68,178.79,178.08,178.41,39024.0,177.7069,177.8163,177.1102,177.4384,39024.0
2025-02-25 14:10:00,178.34,178.66,178.28,178.46,83323.0,177.3688,177.6871,177.3091,177.4881,83323.0
2025-02-25 14:20:00,178.46,178.46,177.05,177.31,53017.0,177.4881,177.4881,176.0858,176.3444,53017.0
2025-02-25 14:30:00,177.31,177.45,176.63,177.09,155883.0,176.3444,176.4836,175.6681,176.1256,155883.0
2025-02-25 14:40:00,177.08,177.56,176.69,177.11,88405.0,176.1157,176.593,175.7278,176.1455,88405.0
2025-02-25 14:50:00,177.11,177.23,176.28,176.36,51917.0,176.1455,176.2648,175.32,175.3996,51917.0
2025-02-25 15:00:00,176.45,176.6,175.81,176.3,70465.0,175.4891,175.6383,174.8526,175.3399,70465.0
2025-02-25 15:10:00,176.31,176.38,175.99,176.28,47909.0,175.3498,175.4195,175.0316,175.32,47909.0
2025-02-25 15:20:00,176.31,176.98,176.31,176.98,47984.0,175.3498,176.0162,175.3498,176.0162,47984.0
2025-02-25 15:30:00,177.03,177.09,176.23,176.43,53447.0,176.0659,176.1256,175.2703,175.4692,53447.0
2025-02-25 15:40:00,176.37,177.37,175.94,177.37,103906.0,175.4095,176.4041,174.9819,176.4041,103906.0
2025-02-25 15:50:00,177.39,178.36,177.32,178.02,352468.0,176.424,177.3887,176.3543,177.0505,352468.0
2025-02-26 09:30:00,179.47,180.25,176.44,176.94,97886.0,178.4926,179.2684,175.4791,175.9764,97886.0
2025-02-26 09:40:00,176.99,177.87,176.81,177.07,52303.0,176.0261,176.9014,175.8471,176.1057,52303.0
2025-02-26 09:50:00,177.21,177.78,176.82,177.6,76017.0,176.2449,176.8118,175.8571,176.6328,76017.0
2025-02-26 10:00:00,177.4,178.54,177.2,178.46,124175.0,176.4339,177.5677,176.235,177.4881,124175.0
2025-02-26 10:10:00,178.42,178.74,178.05,178.14,15260.0,177.4484,177.7666,177.0804,177.1699,15260.0
2025-02-26 10:20:00,178.13,178.22,177.81,178.09,28980.0,177.1599,177.2494,176.8417,177.1202,28980.0
2025-02-26 10:30:00,178.09,178.38,178.0,178.06,44678.0,177.1202,177.4086,177.0306,177.0903,44678.0
2025-02-26 10:40:00,178.13,178.77,178.11,178.76,14316.0,177.1599,177.7965,177.14,177.7865,14316.0
2025-02-26 10:50:00,178.77,178.98,178.55,178.74,23403.0,177.7965,178.0053,177.5777,177.7666,23403.0
2025-02-26 11:00:00,178.78,179.34,178.54,179.1,32217.0,177.8064,178.3633,177.5677,178.1247,32217.0
2025-02-26 11:10:00,179.2,179.75,179.07,179.48,36982.0,178.2241,178.7711,178.0948,178.5026,36982.0
2025-02-26 11:20:00,179.45,179.51,178.67,178.98,34676.0,178.4727,178.5324,177.697,178.0053,34676.0
2025-02-26 11:30:00,178.95,179.11,178.68,178.95,32764.0,177.9755,178.1346,177.7069,177.9755,32764.0
2025-02-26 11:40:00,179.0,179.4,177.96,177.98,203379.0,178.0252,178.423,176.9909,177.0108,203379.0
2025-02-26 11:50:00,177.81,178.65,177.4,178.59,141509.0,176.8417,177.6771,176.4339,177.6174,141509.0
2025-02-26 12:00:00,178.5,178.8,178.5,178.72,6707.0,177.5279,177.8263,177.5279,177.7467,6707.0
2025-02-26 12:10:00,178.74,179.09,178.64,178.69,36868.0,177.7666,178.1147,177.6672,177.7169,36868.0
2025-02-26 12:20:00,178.69,179.56,178.41,179.07,43745.0,177.7169,178.5822,177.4384,178.0948,43745.0
2025-02-26 12:30:00,179.06,179.23,178.62,178.63,15455.0,178.0849,178.2539,177.6473,177.6572,15455.0
2025-02-26 12:40:00,178.66,179.15,178.54,179.07,50150.0,177.6871,178.1744,177.5677,178.0948,50150.0
2025-02-26 12:50:00,178.93,179.17,178.11,178.36,242204.0,177.9556,178.1943,177.14,177.3887,242204.0
2025-02-26 13:00:00,178.34,178.84,178.26,178.73,50670.0,177.3688,177.8661,177.2892,177.7567,50670.0
2025-02-26 13:10:00,178.73,178.87,178.31,178.39,43715.0,177.7567,177.8959,177.339,177.4185,43715.0
2025-02-26 13:20:00,178.39,178.75,178.34,178.42,38173.0,177.4185,177.7766,177.3688,177.4484,38173.0
2025-02-26 13:30:00,178.45,178.71,178.4,178.66,41802.0,177.4782,177.7368,177.4285,177.6871,41802.0
2025-02-26 13:40:00,178.66,178.72,178.06,178.33,40885.0,177.6871,177.7467,177.0903,177.3588,40885.0
2025-02-26 13:50:00,178.41,178.82,178.1,178.68,230930.0,177.4384,177.8462,177.1301,177.7069,230930.0
2025-02-26 14:00:00,178.68,178.68,178.17,178.23,49604.0,177.7069,177.7069,177.1997,177.2594,49604.0
2025-02-26 14:10:00,178.28,178.28,177.95,178.03,64884.0,177.3091,177.3091,176.9809,177.0605,64884.0
2025-02-26 14:20:00,178.03,178.57,177.99,178.55,32060.0,177.0605,177.5975,177.0207,177.5777,32060.0
2025-02-26 14:30:00,178.55,179.08,178.34,178.97,44165.0,177.5777,178.1048,177.3688,177.9954,44165.0
2025-02-26 14:40:00,178.88,179.01,178.65,178.72,52248.0,177.9059,178.0351,177.6771,177.7467,52248.0
2025-02-26 14:50:00,178.72,178.72,178.29,178.59,56002.0,177.7467,177.7467,177.3191,177.6174,56002.0
2025-02-26 15:00:00,178.56,178.6,178.33,178.38,34323.0,177.5876,177.6274,177.3588,177.4086,34323.0
2025-02-26 15:10:00,178.38,178.51,178.27,178.31,64071.0,177.4086,177.5379,177.2992,177.339,64071.0
2025-02-26 15:20:00,178.29,178.4,178.08,178.28,84091.0,177.3191,177.4285,177.1102,177.3091,84091.0
2025-02-26 15:30:00,178.28,178.95,178.28,178.36,407887.0,177.3091,177.9755,177.3091,177.3887,407887.0
2025-02-26 15:40:00,178.36,178.88,177.76,177.94,206388.0,177.3887,177.9059,176.792,176.971,206388.0
2025-02-26 15:50:00,177.96,178.53,177.78,178.35,449230.0,176.9909,177.5578,176.8118,177.3787,449230.0
2025-02-27 09:30:00,172.42,173.65,170.7,171.91,241382.0,171.481,172.7043,169.7704,170.9738,241382.0
2025-02-27 09:40:00,171.95,173.84,171.82,172.06,147334.0,171.0136,172.8933,170.8843,171.123,147334.0
2025-02-27 09:50:00,171.98,174.22,171.69,173.34,109496.0,171.0434,173.2712,170.755,172.396,109496.0
2025-02-27 10:00:00,173.34,173.35,171.57,171.94,194203.0,172.396,172.406,170.6357,171.0036,194203.0
2025-02-27 10:10:00,171.99,172.51,171.61,172.19,65090.0,171.0534,171.5705,170.6754,171.2523,65090.0
2025-02-27 10:20:00,172.33,172.5,171.97,172.44,27764.0,171.3915,171.5606,171.0335,171.5009,27764.0
2025-02-27 10:30:00,172.35,172.77,171.8,171.95,45771.0,171.4114,171.8291,170.8644,171.0136,45771.0
2025-02-27 10:40:00,171.99,172.4,171.75,172.06,33988.0,171.0534,171.4611,170.8147,171.123,33988.0
2025-02-27 10:50:00,171.96,172.08,171.51,171.76,49791.0,171.0235,171.1429,170.576,170.8246,49791.0
2025-02-27 11:00:00,171.75,172.41,171.34,172.3,50772.0,170.8147,171.4711,170.4069,171.3617,50772.0
2025-02-27 11:10:00,172.31,173.09,172.28,172.85,25489.0,171.3716,172.1474,171.3418,171.9087,25489.0
2025-02-27 11:20:00,173.01,173.6,172.39,172.42,25139.0,172.0678,172.6546,171.4512,171.481,25139.0
2025-02-27 11:30:00,172.53,173.07,172.32,172.84,16723.0,171.5904,172.1275,171.3816,171.8987,16723.0
2025-02-27 11:40:00,172.89,173.07,172.76,172.76,9381.0,171.9485,172.1275,171.8192,171.8192,9381.0
2025-02-27 11:50:00,172.78,172.91,172.51,172.74,16061.0,171.8391,171.9684,171.5705,171.7993,16061.0
2025-02-27 12:00:00,172.54,172.95,172.5,172.63,23704.0,171.6004,172.0081,171.5606,171.6899,23704.0
2025-02-27 12:10:00,172.59,173.15,172.5,173.15,17369.0,171.6501,172.2071,171.5606,172.2071,17369.0
2025-02-27 12:20:00,173.18,174.05,173.17,174.04,19913.0,172.2369,173.1022,172.2269,173.0922,19913.0
2025-02-27 12:30:00,173.96,174.3,173.95,174.18,20015.0,173.0126,173.3508,173.0027,173.2314,20015.0
2025-02-27 12:40:00,174.19,174.19,173.54,173.54,14606.0,173.2414,173.2414,172.5949,172.5949,14606.0
2025-02-27 12:50:00,173.56,173.67,173.33,173.53,15530.0,172.6148,172.7242,172.3861,172.585,15530.0
2025-02-27 13:00:00,173.53,173.73,173.26,173.33,12734.0,172.585,172.7839,172.3165,172.3861,12734.0
2025-02-27 13:10:00,173.3,173.48,173.19,173.35,13324.0,172.3562,172.5353,172.2468,172.406,13324.0
2025-02-27 13:20:00,173.39,173.86,173.37,173.6,26224.0,172.4458,172.9132,172.4259,172.6546,26224.0
2025-02-27 13:30:00,173.49,173.99,173.47,173.92,11110.0,172.5452,173.0425,172.5253,172.9729,11110.0
2025-02-27 13:40:00,173.94,174.26,173.5,173.75,14675.0,172.9928,173.311,172.5552,172.8038,14675.0
2025-02-27 13:50:00,173.76,173.85,173.3,173.3,9498.0,172.8137,172.9032,172.3562,172.3562,9498.0
2025-02-27 14:00:00,173.28,173.46,172.98,173.25,15902.0,172.3364,172.5154,172.038,172.3065,15902.0
2025-02-27 14:10:00,173.22,173.35,173.17,173.24,13265.0,172.2767,172.406,172.2269,172.2966,13265.0
2025-02-27 14:20:00,173.23,173.23,172.54,172.64,23527.0,172.2866,172.2866,171.6004,171.6998,23527.0
2025-02-27 14:30:00,172.57,172.68,171.94,172.09,27856.0,171.6302,171.7396,171.0036,171.1528,27856.0
2025-02-27 14:40:00,172.0,172.01,171.65,171.92,24002.0,171.0633,171.0733,170.7152,170.9838,24002.0
2025-02-27 14:50:00,171.99,172.18,171.88,172.13,31648.0,171.0534,171.2423,170.944,171.1926,31648.0
2025-02-27 15:00:00,172.05,172.43,171.82,172.33,39316.0,171.113,171.491,170.8843,171.3915,39316.0
2025-02-27 15:10:00,172.36,172.84,172.27,172.83,24071.0,171.4214,171.8987,171.3319,171.8888,24071.0
2025-02-27 15:20:00,172.75,172.88,172.51,172.68,48181.0,171.8092,171.9385,171.5705,171.7396,48181.0
2025-02-27 15:30:00,172.56,173.08,172.56,172.91,47720.0,171.6203,172.1374,171.6203,171.9684,47720.0
2025-02-27 15:40:00,172.99,173.02,172.46,172.66,113577.0,172.0479,172.0778,171.5208,171.7197,113577.0
2025-02-27 15:50:00,172.71,173.48,172.56,173.22,239499.0,171.7695,172.5353,171.6203,172.2767,239499.0
2025-02-28 09:30:00,174.97,175.79,174.05,174.75,84391.0,174.0171,174.8327,173.1022,173.7983,84391.0
2025-02-28 09:40:00,174.37,175.37,174.33,175.0,44591.0,173.4204,174.415,173.3806,174.047,44591.0
2025-02-28 09:50:00,175.0,176.17,174.76,176.0,28147.0,174.047,175.2106,173.8083,175.0415,28147.0
2025-02-28 10:00:00,176.13,176.7,175.24,175.27,38583.0,175.1708,175.7377,174.2857,174.3155,38583.0
2025-02-28 10:10:00,175.37,175.65,174.56,174.74,39082.0,174.415,174.6934,173.6094,173.7884,39082.0
2025-02-28 10:20:00,174.65,174.92,174.3,174.81,29889.0,173.6989,173.9674,173.3508,173.858,29889.0
2025-02-28 10:30:00,174.52,175.78,174.52,175.65,19138.0,173.5696,174.8227,173.5696,174.6934,19138.0
2025-02-28 10:40:00,175.65,175.65,174.84,175.07,36462.0,174.6934,174.6934,173.8879,174.1166,36462.0
2025-02-28 10:50:00,175.0,175.26,174.89,175.2,11630.0,174.047,174.3056,173.9376,174.2459,11630.0
2025-02-28 11:00:00,175.25,175.25,174.81,175.15,25757.0,174.2956,174.2956,173.858,174.1962,25757.0
2025-02-28 11:10:00,175.11,175.55,175.11,175.19,17749.0,174.1564,174.594,174.1564,174.2359,17749.0
2025-02-28 11:20:00,175.19,175.25,174.46,174.48,31074.0,174.2359,174.2956,173.5099,173.5298,31074.0
2025-02-28 11:30:00,174.46,174.67,174.32,174.61,16091.0,173.5099,173.7188,173.3707,173.6591,16091.0
2025-02-28 11:40:00,174.55,174.87,174.35,174.72,29698.0,173.5994,173.9177,173.4005,173.7685,29698.0
2025-02-28 11:50:00,174.72,174.9,174.54,174.8,16138.0,173.7685,173.9475,173.5895,173.8481,16138.0
2025-02-28 12:00:00,174.8,174.89,174.4,174.5,10156.0,173.8481,173.9376,173.4503,173.5497,10156.0
2025-02-28 12:10:00,174.5,174.73,174.21,174.24,20159.0,173.5497,173.7785,173.2613,173.2911,20159.0
2025-02-28 12:20:00,174.23,174.26,173.86,173.97,25879.0,173.2812,173.311,172.9132,173.0226,25879.0
2025-02-28 12:30:00,174.04,174.15,173.92,174.01,21780.0,173.0922,173.2016,172.9729,173.0624,21780.0
2025-02-28 12:40:00,174.01,174.27,173.93,174.27,19231.0,173.0624,173.321,172.9828,173.321,19231.0
2025-02-28 12:50:00,174.09,174.32,174.08,174.26,15453.0,173.1419,173.3707,173.132,173.311,15453.0
2025-02-28 13:00:00,174.26,174.34,173.66,173.79,51693.0,173.311,173.3906,172.7143,172.8436,51693.0
2025-02-28 13:10:00,173.74,173.74,173.42,173.43,13398.0,172.7938,172.7938,172.4756,172.4855,13398.0
2025-02-28 13:20:00,173.46,173.46,173.03,173.15,9189.0,172.5154,172.5154,172.0877,172.2071,9189.0
2025-02-28 13:30:00,173.24,174.11,173.18,173.94,30751.0,172.2966,173.1618,172.2369,172.9928,30751.0
2025-02-28 13:40:00,173.94,174.07,173.35,173.41,36727.0,172.9928,173.122,172.406,172.4656,36727.0
2025-02-28 13:50:00,173.57,173.64,173.24,173.25,23795.0,172.6248,172.6944,172.2966,172.3065,23795.0
2025-02-28 14:00:00,173.31,173.77,173.25,173.58,37810.0,172.3662,172.8237,172.3065,172.6347,37810.0
2025-02-28 14:10:00,173.58,173.66,173.37,173.47,104597.0,172.6347,172.7143,172.4259,172.5253,104597.0
2025-02-28 14:20:00,173.47,173.74,173.19,173.74,18040.0,172.5253,172.7938,172.2468,172.7938,18040.0
2025-02-28 14:30:00,173.74,174.1,173.64,173.82,22137.0,172.7938,173.1519,172.6944,172.8734,22137.0
2025-02-28 14:40:00,173.77,174.1,173.7,174.09,17321.0,172.8237,173.1519,172.7541,173.1419,17321.0
2025-02-28 14:50:00,173.97,174.1,173.69,174.0,34550.0,173.0226,173.1519,172.7441,173.0524,34550.0
2025-02-28 15:00:00,174.02,174.32,173.99,174.08,23105.0,173.0723,173.3707,173.0425,173.132,23105.0
2025-02-28 15:10:00,174.07,174.35,174.0,174.05,32414.0,173.122,173.4005,173.0524,173.1022,32414.0
2025-02-28 15:20:00,174.05,174.39,173.78,174.31,40610.0,173.1022,173.4403,172.8336,173.3607,40610.0
2025-02-28 15:30:00,174.31,174.8,174.27,174.79,49790.0,173.3607,173.8481,173.321,173.8381,49790.0
2025-02-28 15:40:00,174.73,174.8,174.11,174.53,52719.0,173.7785,173.8481,173.1618,173.5795,52719.0
2025-02-28 15:50:00,174.48,175.93,174.4,175.48,330780.0,173.5298,174.9719,173.4503,174.5244,330780.0
2025-03-03 09:30:00,176.01,177.37,175.72,176.88,46523.0,175.0515,176.4041,174.7631,175.9167,46523.0
2025-03-03 09:40:00,177.08,177.41,176.62,176.62,24860.0,176.1157,176.4439,175.6582,175.6582,24860.0
2025-03-03 09:50:00,176.81,177.5,176.81,177.09,15126.0,175.8471,176.5334,175.8471,176.1256,15126.0
2025-03-03 10:00:00,176.95,177.64,176.65,177.4,19161.0,175.9864,176.6726,175.688,176.4339,19161.0
2025-03-03 10:10:00,177.45,177.45,176.79,176.9,8136.0,176.4836,176.4836,175.8272,175.9366,8136.0
2025-03-03 10:20:00,177.03,177.33,176.72,177.0,13306.0,176.0659,176.3643,175.7576,176.0361,13306.0
2025-03-03 10:30:00,177.0,177.39,176.88,177.34,21685.0,176.0361,176.424,175.9167,176.3742,21685.0
2025-03-03 10:40:00,177.25,177.81,177.03,177.81,22674.0,176.2847,176.8417,176.0659,176.8417,22674.0
2025-03-03 10:50:00,177.83,178.09,177.7,177.85,20952.0,176.8616,177.1202,176.7323,176.8815,20952.0
2025-03-03 11:00:00,177.94,178.01,177.54,177.65,19129.0,176.971,177.0406,176.5732,176.6826,19129.0
2025-03-03 11:10:00,177.7,177.91,177.42,177.5,22149.0,176.7323,176.9411,176.4538,176.5334,22149.0
2025-03-03 11:20:00,177.44,177.78,177.33,177.33,14052.0,176.4737,176.8118,176.3643,176.3643,14052.0
2025-03-03 11:30:00,177.37,177.65,177.22,177.44,29223.0,176.4041,176.6826,176.2549,176.4737,29223.0
2025-03-03 11:40:00,177.48,177.48,177.04,177.38,16734.0,176.5135,176.5135,176.0759,176.414,16734.0
2025-03-03 11:50:00,177.44,177.57,177.28,177.43,11515.0,176.4737,176.603,176.3146,176.4638,11515.0
2025-03-03 12:00:00,177.38,177.95,177.3,177.73,19707.0,176.414,176.9809,176.3345,176.7621,19707.0
2025-03-03 12:10:00,177.75,178.17,177.75,178.17,26719.0,176.782,177.1997,176.782,177.1997,26719.0
2025-03-03 12:20:00,178.17,178.19,177.47,177.47,24251.0,177.1997,177.2196,176.5035,176.5035,24251.0
2025-03-03 12:30:00,177.53,177.71,177.24,177.6,14546.0,176.5632,176.7422,176.2748,176.6328,14546.0
2025-03-03 12:40:00,177.64,177.94,177.63,177.9,15022.0,176.6726,176.971,176.6627,176.9312,15022.0
2025-03-03 12:50:00,177.93,178.06,177.59,177.72,16737.0,176.961,177.0903,176.6229,176.7522,16737.0
2025-03-03 13:00:00,177.71,177.8,177.43,177.78,16825.0,176.7422,176.8317,176.4638,176.8118,16825.0
2025-03-03 13:10:00,177.71,177.97,177.55,177.65,28151.0,176.7422,177.0008,176.5831,176.6826,28151.0
2025-03-03 13:20:00,177.77,178.0,177.45,177.59,16166.0,176.8019,177.0306,176.4836,176.6229,16166.0
2025-03-03 13:30:00,177.59,177.84,177.37,177.5,19087.0,176.6229,176.8715,176.4041,176.5334,19087.0
2025-03-03 13:40:00,177.56,177.58,177.17,177.17,25837.0,176.593,176.6129,176.2052,176.2052,25837.0
2025-03-03 13:50:00,177.24,177.92,176.94,176.94,59019.0,176.2748,176.9511,175.9764,175.9764,59019.0
2025-03-03 14:00:00,176.94,177.35,176.94,177.25,24126.0,175.9764,176.3842,175.9764,176.2847,24126.0
2025-03-03 14:10:00,177.28,177.44,176.89,176.9,16272.0,176.3146,176.4737,175.9267,175.9366,16272.0
2025-03-03 14:20:00,176.93,176.95,176.65,176.74,21188.0,175.9665,175.9864,175.688,175.7775,21188.0
2025-03-03 14:30:00,176.74,177.07,176.71,176.81,28309.0,175.7775,176.1057,175.7477,175.8471,28309.0
2025-03-03 14:40:00,176.85,177.08,176.79,176.79,22313.0,175.8869,176.1157,175.8272,175.8272,22313.0
2025-03-03 14:50:00,176.83,176.92,174.38,174.63,118548.0,175.867,175.9565,173.4304,173.679,118548.0
2025-03-03 15:00:00,174.65,174.99,174.28,174.35,55690.0,173.6989,174.037,173.3309,173.4005,55690.0
2025-03-03 15:10:00,174.4,174.65,173.91,174.56,66968.0,173.4503,173.6989,172.9629,173.6094,66968.0
2025-03-03 15:20:00,174.48,175.11,174.43,174.52,49204.0,173.5298,174.1564,173.4801,173.5696,49204.0
2025-03-03 15:30:00,174.52,174.82,174.14,174.19,81903.0,173.5696,173.868,173.1917,173.2414,81903.0
2025-03-03 15:40:00,174.19,174.98,174.15,174.54,92834.0,173.2414,174.0271,173.2016,173.5895,92834.0
2025-03-03 15:50:00,174.54,175.38,173.88,175.28,326798.0,173.5895,174.4249,172.9331,174.3255,326798.0
2025-03-04 09:30:00,174.24,175.86,172.0,172.12,127729.0,173.2911,174.9023,171.0633,171.1827,127729.0
2025-03-04 09:40:00,172.13,174.16,172.1,172.88,59467.0,171.1926,173.2116,171.1628,171.9385,59467.0
2025-03-04 09:50:00,172.82,173.49,172.24,172.7,47388.0,171.8789,172.5452,171.302,171.7595,47388.0
2025-03-04 10:00:00,172.93,173.22,172.26,172.9,48553.0,171.9883,172.2767,171.3219,171.9584,48553.0
2025-03-04 10:10:00,173.01,173.69,172.46,173.63,63908.0,172.0678,172.7441,171.5208,172.6844,63908.0
2025-03-04 10:20:00,173.68,174.81,173.67,173.75,66042.0,172.7342,173.858,172.7242,172.8038,66042.0
2025-03-04 10:30:00,173.78,174.04,173.22,173.77,62163.0,172.8336,173.0922,172.2767,172.8237,62163.0
2025-03-04 10:40:00,173.72,173.76,172.33,172.93,36446.0,172.774,172.8137,171.3915,171.9883,36446.0
2025-03-04 10:50:00,173.11,173.11,172.12,172.48,36167.0,172.1673,172.1673,171.1827,171.5407,36167.0
2025-03-04 11:00:00,172.58,173.14,172.24,172.32,42721.0,171.6402,172.1971,171.302,171.3816,42721.0
2025-03-04 11:10:00,172.31,172.68,172.09,172.39,88093.0,171.3716,171.7396,171.1528,171.4512,88093.0
2025-03-04 11:20:00,172.43,172.49,171.48,171.6,53738.0,171.491,171.5507,170.5462,170.6655,53738.0
2025-03-04 11:30:00,171.58,172.06,171.49,171.73,57108.0,170.6456,171.123,170.5561,170.7948,57108.0
2025-03-04 11:40:00,171.71,172.24,171.51,171.84,50511.0,170.7749,171.302,170.576,170.9042,50511.0
2025-03-04 11:50:00,171.84,172.36,171.84,171.91,37598.0,170.9042,171.4214,170.9042,170.9738,37598.0
2025-03-04 12:00:00,171.91,171.95,171.25,171.59,34120.0,170.9738,171.0136,170.3174,170.6556,34120.0
2025-03-04 12:10:00,171.61,171.9,171.44,171.78,25529.0,170.6754,170.9639,170.5064,170.8445,25529.0
2025-03-04 12:20:00,171.69,171.75,171.15,171.41,23464.0,170.755,170.8147,170.2179,170.4765,23464.0
2025-03-04 12:30:00,171.41,171.41,170.73,171.3,61335.0,170.4765,170.4765,169.8002,170.3671,61335.0
2025-03-04 12:40:00,171.35,171.53,170.86,171.45,95539.0,170.4169,170.5959,169.9295,170.5163,95539.0
2025-03-04 12:50:00,171.38,171.88,171.16,171.38,41344.0,170.4467,170.944,170.2279,170.4467,41344.0
2025-03-04 13:00:00,171.45,171.61,171.02,171.37,62385.0,170.5163,170.6754,170.0887,170.4368,62385.0
2025-03-04 13:10:00,171.31,172.29,171.31,172.22,40033.0,170.3771,171.3517,170.3771,171.2821,40033.0
2025-03-04 13:20:00,172.16,172.39,171.87,171.99,43266.0,171.2224,171.4512,170.934,171.0534,43266.0
2025-03-04 13:30:00,172.03,172.15,171.72,172.1,33530.0,171.0932,171.2125,170.7848,171.1628,33530.0
2025-03-04 13:40:00,172.24,172.6,172.24,172.53,36201.0,171.302,171.6601,171.302,171.5904,36201.0
2025-03-04 13:50:00,172.52,172.61,172.0,172.08,33979.0,171.5805,171.67,171.0633,171.1429,33979.0
2025-03-04 14:00:00,172.0,172.48,171.87,172.35,25179.0,171.0633,171.5407,170.934,171.4114,25179.0
2025-03-04 14:10:00,172.4,172.51,171.92,172.33,20344.0,171.4611,171.5705,170.9838,171.3915,20344.0
2025-03-04 14:20:00,172.28,172.28,171.54,171.81,25879.0,171.3418,171.3418,170.6058,170.8744,25879.0
2025-03-04 14:30:00,171.81,172.23,171.8,172.15,57272.0,170.8744,171.2921,170.8644,171.2125,57272.0
2025-03-04 14:40:00,172.21,172.76,172.09,172.7,34733.0,171.2722,171.8192,171.1528,171.7595,34733.0
2025-03-04 14:50:00,172.72,173.06,172.68,172.79,42077.0,171.7794,172.1175,171.7396,171.849,42077.0
2025-03-04 15:00:00,172.74,172.74,172.22,172.3,25689.0,171.7993,171.7993,171.2821,171.3617,25689.0
2025-03-04 15:10:00,172.24,172.59,172.18,172.52,39947.0,171.302,171.6501,171.2423,171.5805,39947.0
2025-03-04 15:20:00,172.52,172.95,172.27,172.34,66714.0,171.5805,172.0081,171.3319,171.4015,66714.0
2025-03-04 15:30:00,172.38,172.76,171.85,172.54,77633.0,171.4413,171.8192,170.9141,171.6004,77633.0
2025-03-04 15:40:00,172.54,172.83,172.17,172.46,63078.0,171.6004,171.8888,171.2324,171.5208,63078.0
2025-03-04 15:50:00,172.45,172.78,171.7,172.57,267824.0,171.5109,171.8391,170.765,171.6302,267824.0
2025-03-05 09:30:00,172.96,174.88,172.19,174.34,93900.0,172.0181,173.9276,171.2523,173.3906,93900.0
2025-03-05 09:40:00,174.27,176.0,174.21,175.47,100263.0,173.321,175.0415,173.2613,174.5144,100263.0
2025-03-05 09:50:00,175.52,175.84,174.27,174.43,32128.0,174.5642,174.8824,173.321,173.4801,32128.0
2025-03-05 10:00:00,174.52,174.74,173.52,173.77,18328.0,173.5696,173.7884,172.575,172.8237,18328.0
2025-03-05 10:10:00,173.78,174.19,173.63,173.97,34207.0,172.8336,173.2414,172.6844,173.0226,34207.0
2025-03-05 10:20:00,173.72,174.0,172.94,173.03,50165.0,172.774,173.0524,171.9982,172.0877,50165.0
2025-03-05 10:30:00,173.03,173.49,172.82,173.2,23704.0,172.0877,172.5452,171.8789,172.2568,23704.0
2025-03-05 10:40:00,173.2,173.32,172.89,173.09,19647.0,172.2568,172.3761,171.9485,172.1474,19647.0
2025-03-05 10:50:00,173.04,173.19,172.93,173.05,11647.0,172.0977,172.2468,171.9883,172.1076,11647.0
2025-03-05 11:00:00,173.16,173.22,172.9,173.16,12463.0,172.217,172.2767,171.9584,172.217,12463.0
2025-03-05 11:10:00,173.09,173.09,172.43,172.43,38531.0,172.1474,172.1474,171.491,171.491,38531.0
2025-03-05 11:20:00,172.4,172.51,171.81,171.91,45889.0,171.4611,171.5705,170.8744,170.9738,45889.0
2025-03-05 11:30:00,171.91,172.41,171.89,172.26,22843.0,170.9738,171.4711,170.9539,171.3219,22843.0
2025-03-05 11:40:00,172.25,172.51,172.07,172.28,34938.0,171.312,171.5705,171.1329,171.3418,34938.0
2025-03-05 11:50:00,172.43,173.29,172.16,173.27,83026.0,171.491,172.3463,171.2224,172.3264,83026.0
2025-03-05 12:00:00,173.27,173.41,172.83,173.1,20911.0,172.3264,172.4656,171.8888,172.1573,20911.0
2025-03-05 12:10:00,173.03,173.22,172.64,172.69,25327.0,172.0877,172.2767,171.6998,171.7496,25327.0
2025-03-05 12:20:00,172.69,172.83,172.61,172.74,19522.0,171.7496,171.8888,171.67,171.7993,19522.0
2025-03-05 12:30:00,172.83,173.23,172.71,173.12,32821.0,171.8888,172.2866,171.7695,172.1772,32821.0
2025-03-05 12:40:00,173.12,173.74,173.12,173.47,85628.0,172.1772,172.7938,172.1772,172.5253,85628.0
2025-03-05 12:50:00,173.47,173.71,173.16,173.24,34078.0,172.5253,172.764,172.217,172.2966,34078.0
2025-03-05 13:00:00,173.25,173.41,172.7,172.81,38284.0,172.3065,172.4656,171.7595,171.8689,38284.0
2025-03-05 13:10:00,172.88,173.16,172.8,173.06,22708.0,171.9385,172.217,171.859,172.1175,22708.0
2025-03-05 13:20:00,173.06,173.35,172.92,173.21,50450.0,172.1175,172.406,171.9783,172.2667,50450.0
2025-03-05 13:30:00,173.15,173.82,173.04,173.82,19262.0,172.2071,172.8734,172.0977,172.8734,19262.0
2025-03-05 13:40:00,173.65,173.73,173.39,173.72,8192.0,172.7043,172.7839,172.4458,172.774,8192.0
2025-03-05 13:50:00,173.72,174.23,173.72,174.12,19594.0,172.774,173.2812,172.774,173.1718,19594.0
2025-03-05 14:00:00,174.18,174.92,174.15,174.9,31498.0,173.2314,173.9674,173.2016,173.9475,31498.0
2025-03-05 14:10:00,174.9,175.19,174.81,174.88,24518.0,173.9475,174.2359,173.858,173.9276,24518.0
2025-03-05 14:20:00,174.88,175.21,174.69,174.81,14300.0,173.9276,174.2558,173.7387,173.858,14300.0
2025-03-05 14:30:00,174.82,174.86,174.5,174.67,14771.0,173.868,173.9077,173.5497,173.7188,14771.0
2025-03-05 14:40:00,174.62,174.8,174.36,174.55,18836.0,173.6691,173.8481,173.4105,173.5994,18836.0
2025-03-05 14:50:00,174.55,174.64,174.34,174.45,17513.0,173.5994,173.6889,173.3906,173.5,17513.0
2025-03-05 15:00:00,174.38,174.88,174.38,174.67,25720.0,173.4304,173.9276,173.4304,173.7188,25720.0
2025-03-05 15:10:00,174.67,174.88,173.94,174.11,42399.0,173.7188,173.9276,172.9928,173.1618,42399.0
2025-03-05 15:20:00,174.05,174.22,173.76,173.76,50181.0,173.1022,173.2712,172.8137,172.8137,50181.0
2025-03-05 15:30:00,173.79,174.15,173.76,174.09,53019.0,172.8436,173.2016,172.8137,173.1419,53019.0
2025-03-05 15:40:00,174.08,174.22,173.89,174.11,52544.0,173.132,173.2712,172.943,173.1618,52544.0
2025-03-05 15:50:00,174.15,174.24,173.5,174.18,193402.0,173.2016,173.2911,172.5552,173.2314,193402.0
2025-03-06 09:30:00,172.97,173.76,172.06,172.4,69050.0,172.028,172.8137,171.123,171.4611,69050.0
2025-03-06 09:40:00,172.42,172.83,171.75,171.82,21160.0,171.481,171.8888,170.8147,170.8843,21160.0
2025-03-06 09:50:00,171.86,172.25,171.6,171.84,31321.0,170.9241,171.312,170.6655,170.9042,31321.0
2025-03-06 10:00:00,171.93,173.99,171.51,173.95,102612.0,170.9937,173.0425,170.576,173.0027,102612.0
2025-03-06 10:10:00,173.7,174.23,173.34,173.34,27666.0,172.7541,173.2812,172.396,172.396,27666.0
2025-03-06 10:20:00,173.39,173.61,172.83,173.61,102782.0,172.4458,172.6646,171.8888,172.6646,102782.0
2025-03-06 10:30:00,173.61,175.0,173.25,174.7,38237.0,172.6646,174.047,172.3065,173.7486,38237.0
2025-03-06 10:40:00,174.69,175.64,174.59,175.25,60105.0,173.7387,174.6835,173.6392,174.2956,60105.0
2025-03-06 10:50:00,175.07,175.31,174.89,175.25,34678.0,174.1166,174.3553,173.9376,174.2956,34678.0
2025-03-06 11:00:00,175.26,175.81,174.98,175.68,43658.0,174.3056,174.8526,174.0271,174.7233,43658.0
2025-03-06 11:10:00,175.61,176.0,175.47,175.87,14748.0,174.6537,175.0415,174.5144,174.9122,14748.0
2025-03-06 11:20:00,175.77,176.73,175.48,176.6,73649.0,174.8128,175.7676,174.5244,175.6383,73649.0
2025-03-06 11:30:00,176.55,177.23,175.1,176.78,546942.0,175.5885,176.2648,174.1464,175.8173,546942.0
2025-03-06 11:40:00,176.78,176.79,176.25,176.51,23046.0,175.8173,175.8272,175.2902,175.5488,23046.0
2025-03-06 11:50:00,176.42,176.47,175.75,176.46,37189.0,175.4593,175.509,174.7929,175.499,37189.0
2025-03-06 12:00:00,176.42,176.47,175.73,176.19,36529.0,175.4593,175.509,174.773,175.2305,36529.0
2025-03-06 12:10:00,176.15,176.43,175.98,176.42,17170.0,175.1907,175.4692,175.0216,175.4593,17170.0
2025-03-06 12:20:00,176.49,176.84,176.45,176.84,19493.0,175.5289,175.877,175.4891,175.877,19493.0
2025-03-06 12:30:00,176.75,176.94,176.39,176.5,22388.0,175.7875,175.9764,175.4294,175.5388,22388.0
2025-03-06 12:40:00,176.4,176.86,176.4,176.63,16440.0,175.4394,175.8969,175.4394,175.6681,16440.0
2025-03-06 12:50:00,176.58,176.97,176.42,176.96,9688.0,175.6184,176.0063,175.4593,175.9963,9688.0
2025-03-06 13:00:00,176.82,177.18,176.65,177.11,12167.0,175.8571,176.2151,175.688,176.1455,12167.0
2025-03-06 13:10:00,177.18,177.24,176.71,176.91,20523.0,176.2151,176.2748,175.7477,175.9466,20523.0
2025-03-06 13:20:00,176.93,177.1,176.67,176.87,22182.0,175.9665,176.1355,175.7079,175.9068,22182.0
2025-03-06 13:30:00,176.88,177.31,176.87,177.25,24294.0,175.9167,176.3444,175.9068,176.2847,24294.0
2025-03-06 13:40:00,177.43,177.73,177.25,177.48,10879.0,176.4638,176.7621,176.2847,176.5135,10879.0
2025-03-06 13:50:00,177.67,178.35,177.55,178.34,10205.0,176.7024,177.3787,176.5831,177.3688,10205.0
2025-03-06 14:00:00,178.28,178.4,177.87,177.87,21846.0,177.3091,177.4285,176.9014,176.9014,21846.0
2025-03-06 14:10:00,177.97,178.05,177.67,177.77,18888.0,177.0008,177.0804,176.7024,176.8019,18888.0
2025-03-06 14:20:00,177.77,178.07,177.58,177.62,14502.0,176.8019,177.1003,176.6129,176.6527,14502.0
2025-03-06 14:30:00,177.71,178.25,177.65,178.25,41981.0,176.7422,177.2793,176.6826,177.2793,41981.0
2025-03-06 14:40:00,178.25,179.07,178.25,179.07,40552.0,177.2793,178.0948,177.2793,178.0948,40552.0
2025-03-06 14:50:00,178.93,179.09,178.39,178.44,20389.0,177.9556,178.1147,177.4185,177.4682,20389.0
2025-03-06 15:00:00,178.45,178.7,178.36,178.41,42410.0,177.4782,177.7268,177.3887,177.4384,42410.0
2025-03-06 15:10:00,178.33,178.84,178.33,178.62,29095.0,177.3588,177.8661,177.3588,177.6473,29095.0
2025-03-06 15:20:00,178.64,178.93,178.34,178.8,45586.0,177.6672,177.9556,177.3688,177.8263,45586.0
2025-03-06 15:30:00,178.87,179.41,178.73,179.08,35645.0,177.8959,178.433,177.7567,178.1048,35645.0
2025-03-06 15:40:00,179.08,179.15,178.76,179.06,55958.0,178.1048,178.1744,177.7865,178.0849,55958.0
2025-03-06 15:50:00,179.15,179.53,178.85,178.95,208431.0,178.1744,178.5523,177.876,177.9755,208431.0
2025-03-07 09:30:00,178.48,182.19,178.22,181.2,171339.0,177.508,181.1978,177.2494,180.2132,171339.0
2025-03-07 09:40:00,181.28,183.92,181.28,183.8,89914.0,180.2928,182.9184,180.2928,182.7991,89914.0
2025-03-07 09:50:00,183.71,183.93,182.5,183.56,39614.0,182.7096,182.9284,181.5061,182.5604,39614.0
2025-03-07 10:00:00,183.43,184.16,182.85,183.41,37185.0,182.4311,183.1571,181.8542,182.4112,37185.0
2025-03-07 10:10:00,183.41,183.47,182.52,182.99,21833.0,182.4112,182.4709,181.526,181.9935,21833.0
2025-03-07 10:20:00,183.07,184.23,182.94,184.05,45046.0,182.073,183.2267,181.9437,183.0477,45046.0
2025-03-07 10:30:00,184.06,184.12,183.27,183.68,34666.0,183.0576,183.1173,182.2719,182.6797,34666.0
2025-03-07 10:40:00,183.54,185.07,183.44,184.98,36066.0,182.5405,184.0621,182.441,183.9726,36066.0
2025-03-07 10:50:00,184.94,184.94,183.8,184.08,36462.0,183.9329,183.9329,182.7991,183.0775,36462.0
2025-03-07 11:00:00,183.96,184.47,183.81,184.09,41434.0,182.9582,183.4654,182.809,183.0875,41434.0
2025-03-07 11:10:00,184.2,185.06,184.11,184.9,47717.0,183.1969,184.0522,183.1074,183.8931,47717.0
2025-03-07 11:20:00,184.9,185.41,184.88,185.2,114678.0,183.8931,184.4003,183.8732,184.1914,114678.0
2025-03-07 11:30:00,185.28,186.18,185.12,185.36,52439.0,184.271,185.1661,184.1119,184.3506,52439.0
2025-03-07 11:40:00,185.48,185.85,185.13,185.73,42733.0,184.4699,184.8379,184.1218,184.7185,42733.0
2025-03-07 11:50:00,185.8,186.57,185.79,186.57,43917.0,184.7882,185.554,184.7782,185.554,43917.0
2025-03-07 12:00:00,186.57,186.57,185.8,185.91,29134.0,185.554,185.554,184.7882,184.8976,29134.0
2025-03-07 12:10:00,185.93,186.8,185.79,186.7,38490.0,184.9175,185.7827,184.7782,185.6833,38490.0
2025-03-07 12:20:00,186.6,186.64,186.22,186.57,17692.0,185.5838,185.6236,185.2059,185.554,17692.0
2025-03-07 12:30:00,186.56,187.25,186.41,187.21,31949.0,185.544,186.2303,185.3948,186.1905,31949.0
2025-03-07 12:40:00,187.2,187.78,187.17,187.3,73463.0,186.1805,186.7574,186.1507,186.28,73463.0
2025-03-07 12:50:00,187.31,187.9,187.06,187.16,28502.0,186.2899,186.8767,186.0413,186.1408,28502.0
2025-03-07 13:00:00,187.33,188.7,187.15,188.16,59148.0,186.3098,187.6724,186.1308,187.1353,59148.0
2025-03-07 13:10:00,188.08,188.34,187.76,188.18,72721.0,187.0558,187.3143,186.7375,187.1552,72721.0
2025-03-07 13:20:00,188.18,188.24,187.15,187.59,59425.0,187.1552,187.2149,186.1308,186.5684,59425.0
2025-03-07 13:30:00,187.67,187.84,187.15,187.15,70459.0,186.648,186.8171,186.1308,186.1308,70459.0
2025-03-07 13:40:00,187.25,187.81,186.61,187.79,94547.0,186.2303,186.7872,185.5938,186.7673,94547.0
2025-03-07 13:50:00,187.7,188.01,187.51,188.01,47198.0,186.6778,186.9861,186.4889,186.9861,47198.0
2025-03-07 14:00:00,187.76,188.22,187.03,187.17,72403.0,186.7375,187.195,186.0115,186.1507,72403.0
2025-03-07 14:10:00,187.33,187.44,186.85,187.34,56790.0,186.3098,186.4192,185.8325,186.3198,56790.0
2025-03-07 14:20:00,187.39,187.39,187.01,187.27,43698.0,186.3695,186.3695,185.9916,186.2502,43698.0
2025-03-07 14:30:00,187.15,187.42,186.85,187.04,59237.0,186.1308,186.3993,185.8325,186.0214,59237.0
2025-03-07 14:40:00,187.05,187.08,186.54,186.54,67049.0,186.0314,186.0612,185.5241,185.5241,67049.0
2025-03-07 14:50:00,186.53,186.76,186.15,186.23,59555.0,185.5142,185.7429,185.1363,185.2158,59555.0
2025-03-07 15:00:00,186.23,186.64,186.02,186.44,41654.0,185.2158,185.6236,185.007,185.4247,41654.0
2025-03-07 15:10:00,186.43,186.7,185.38,186.03,84964.0,185.4147,185.6833,184.3705,185.0169,84964.0
2025-03-07 15:20:00,186.03,186.57,185.76,186.49,46342.0,185.0169,185.554,184.7484,185.4744,46342.0
2025-03-07 15:30:00,186.41,186.78,185.99,186.5,69161.0,185.3948,185.7628,184.9771,185.4844,69161.0
2025-03-07 15:40:00,186.5,187.2,186.35,186.98,157441.0,185.4844,186.1805,185.3352,185.9617,157441.0
2025-03-07 15:50:00,186.95,187.5,186.21,186.29,321154.0,185.9319,186.4789,185.1959,185.2755,321154.0
2025-03-10 09:30:00,185.94,190.7,185.38,189.53,84666.0,184.9274,189.6615,184.3705,188.4979,84666.0
2025-03-10 09:40:00,189.83,189.83,188.07,188.95,38203.0,188.7962,188.7962,187.0458,187.921,38203.0
2025-03-10 09:50:00,189.21,190.8,188.91,190.5,74193.0,188.1796,189.7609,187.8812,189.4626,74193.0
2025-03-10 10:00:00,190.53,191.67,189.85,190.68,57769.0,189.4924,190.6262,188.8161,189.6416,57769.0
2025-03-10 10:10:00,190.43,191.62,190.3,191.62,53072.0,189.393,190.5765,189.2637,190.5765,53072.0
2025-03-10 10:20:00,191.65,192.21,190.6,190.82,45436.0,190.6063,191.1633,189.562,189.7808,45436.0
2025-03-10 10:30:00,190.98,191.27,189.8,189.84,58595.0,189.94,190.2284,188.7664,188.8062,58595.0
2025-03-10 10:40:00,189.84,191.6,189.81,191.08,62461.0,188.8062,190.5566,188.7763,190.0394,62461.0
2025-03-10 10:50:00,191.0,192.33,191.0,191.91,45812.0,189.9599,191.2826,189.9599,190.8649,45812.0
2025-03-10 11:00:00,192.12,192.26,191.47,191.64,32565.0,191.0738,191.213,190.4273,190.5964,32565.0
2025-03-10 11:10:00,191.74,192.28,191.3,192.02,38557.0,190.6958,191.2329,190.2582,190.9743,38557.0
2025-03-10 11:20:00,192.1,192.43,191.46,191.84,35286.0,191.0539,191.3821,190.4173,190.7953,35286.0
2025-03-10 11:30:00,191.83,191.83,190.74,191.29,31828.0,190.7853,190.7853,189.7013,190.2483,31828.0
2025-03-10 11:40:00,191.3,191.3,189.84,190.0,39774.0,190.2582,190.2582,188.8062,188.9653,39774.0
2025-03-10 11:50:00,190.08,190.62,189.92,190.21,24783.0,189.0449,189.5819,188.8857,189.1742,24783.0
2025-03-10 12:00:00,190.26,190.44,189.8,190.23,41510.0,189.2239,189.4029,188.7664,189.194,41510.0
2025-03-10 12:10:00,190.23,190.96,190.03,190.41,26500.0,189.194,189.9201,188.9951,189.3731,26500.0
2025-03-10 12:20:00,190.42,190.75,190.26,190.69,39088.0,189.383,189.7112,189.2239,189.6515,39088.0
2025-03-10 12:30:00,190.6,191.05,190.44,190.63,33515.0,189.562,190.0096,189.4029,189.5919,33515.0
2025-03-10 12:40:00,190.63,191.02,190.58,190.86,25720.0,189.5919,189.9797,189.5421,189.8206,25720.0
2025-03-10 12:50:00,190.91,191.29,190.5,190.5,32013.0,189.8703,190.2483,189.4626,189.4626,32013.0
2025-03-10 13:00:00,190.54,190.75,189.81,190.37,23571.0,189.5024,189.7112,188.7763,189.3333,23571.0
2025-03-10 13:10:00,190.36,190.65,189.93,190.37,46211.0,189.3233,189.6118,188.8957,189.3333,46211.0
2025-03-10 13:20:00,190.17,190.67,190.17,190.67,23969.0,189.1344,189.6316,189.1344,189.6316,23969.0
2025-03-10 13:30:00,190.54,191.16,190.44,191.06,12539.0,189.5024,190.119,189.4029,190.0195,12539.0
2025-03-10 13:40:00,191.06,191.32,190.87,191.28,21896.0,190.0195,190.2781,189.8306,190.2383,21896.0
2025-03-10 13:50:00,191.2,191.3,190.8,190.97,40694.0,190.1588,190.2582,189.7609,189.93,40694.0
2025-03-10 14:00:00,191.04,191.5,191.04,191.07,38689.0,189.9996,190.4571,189.9996,190.0295,38689.0
2025-03-10 14:10:00,191.06,191.16,190.54,190.73,36462.0,190.0195,190.119,189.5024,189.6913,36462.0
2025-03-10 14:20:00,190.73,190.96,190.13,190.25,36412.0,189.6913,189.9201,189.0946,189.2139,36412.0
2025-03-10 14:30:00,190.25,190.39,189.83,190.18,34854.0,189.2139,189.3532,188.7962,189.1443,34854.0
2025-03-10 14:40:00,190.18,190.27,189.62,189.75,38201.0,189.1443,189.2338,188.5874,188.7167,38201.0
2025-03-10 14:50:00,189.78,189.87,188.82,189.02,56230.0,188.7465,188.836,187.7917,187.9906,56230.0
2025-03-10 15:00:00,189.02,189.27,188.43,188.49,44272.0,187.9906,188.2393,187.4038,187.4635,44272.0
2025-03-10 15:10:00,188.49,189.71,188.35,189.27,76054.0,187.4635,188.6769,187.3243,188.2393,76054.0
2025-03-10 15:20:00,189.3,190.02,189.21,189.44,92689.0,188.2691,188.9852,188.1796,188.4083,92689.0
2025-03-10 15:30:00,189.5,189.6,188.69,189.16,79771.0,188.468,188.5675,187.6624,188.1299,79771.0
2025-03-10 15:40:00,189.26,190.32,189.15,189.85,106768.0,188.2293,189.2836,188.1199,188.8161,106768.0
2025-03-10 15:50:00,189.9,190.13,189.12,189.43,311911.0,188.8658,189.0946,188.0901,188.3984,311911.0
2025-03-11 09:30:00,188.22,189.09,185.19,185.72,54310.0,187.195,188.0603,184.1815,184.7086,54310.0
2025-03-11 09:40:00,185.98,187.34,185.7,186.0,19659.0,184.9672,186.3198,184.6887,184.9871,19659.0
2025-03-11 09:50:00,186.0,186.3,185.28,185.46,19622.0,184.9871,185.2854,184.271,184.45,19622.0
2025-03-11 10:00:00,185.12,185.5,183.65,184.05,35086.0,184.1119,184.4898,182.6499,183.0477,35086.0
2025-03-11 10:10:00,184.0,184.5,183.58,184.21,22523.0,182.998,183.4952,182.5803,183.2068,22523.0
2025-03-11 10:20:00,183.96,184.72,183.83,184.45,14841.0,182.9582,183.7141,182.8289,183.4455,14841.0
2025-03-11 10:30:00,184.37,184.68,184.15,184.3,14090.0,183.366,183.6743,183.1472,183.2963,14090.0
2025-03-11 10:40:00,184.31,184.83,183.98,184.69,12745.0,183.3063,183.8235,182.9781,183.6842,12745.0
2025-03-11 10:50:00,184.75,184.87,184.28,184.32,13745.0,183.7439,183.8632,183.2764,183.3162,13745.0
2025-03-11 11:00:00,184.33,184.66,183.82,184.66,24014.0,183.3262,183.6544,182.819,183.6544,24014.0
2025-03-11 11:10:00,184.59,184.79,184.0,184.73,17416.0,183.5848,183.7837,182.998,183.724,17416.0
2025-03-11 11:20:00,184.56,184.57,183.75,183.81,10077.0,183.5549,183.5649,182.7493,182.809,10077.0
2025-03-11 11:30:00,183.75,183.89,183.16,183.4,35814.0,182.7493,182.8886,182.1625,182.4012,35814.0
2025-03-11 11:40:00,183.4,183.61,183.1,183.42,26264.0,182.4012,182.6101,182.1029,182.4211,26264.0
2025-03-11 11:50:00,183.42,183.46,183.1,183.38,15170.0,182.4211,182.4609,182.1029,182.3813,15170.0
2025-03-11 12:00:00,183.5,183.55,183.2,183.47,6089.0,182.5007,182.5504,182.2023,182.4709,6089.0
2025-03-11 12:10:00,183.35,183.5,182.81,182.97,19218.0,182.3515,182.5007,181.8145,181.9736,19218.0
2025-03-11 12:20:00,183.04,183.57,182.96,183.23,16050.0,182.0432,182.5703,181.9636,182.2322,16050.0
2025-03-11 12:30:00,183.22,183.46,182.92,183.17,49504.0,182.2222,182.4609,181.9239,182.1725,49504.0
2025-03-11 12:40:00,183.28,183.68,183.25,183.39,15652.0,182.2819,182.6797,182.2521,182.3913,15652.0
2025-03-11 12:50:00,183.59,183.6,183.2,183.5,57142.0,182.5902,182.6001,182.2023,182.5007,57142.0
2025-03-11 13:00:00,183.43,183.61,182.66,182.73,81636.0,182.4311,182.6101,181.6653,181.7349,81636.0
2025-03-11 13:10:00,182.75,183.44,182.72,183.34,19549.0,181.7548,182.441,181.7249,182.3416,19549.0
2025-03-11 13:20:00,183.31,183.81,183.31,183.49,11848.0,182.3117,182.809,182.3117,182.4907,11848.0
2025-03-11 13:30:00,183.64,183.79,183.47,183.73,17624.0,182.6399,182.7891,182.4709,182.7294,17624.0
2025-03-11 13:40:00,183.75,184.05,183.69,183.97,18185.0,182.7493,183.0477,182.6897,182.9681,18185.0
2025-03-11 13:50:00,183.87,184.37,183.72,183.89,45812.0,182.8687,183.366,182.7195,182.8886,45812.0
2025-03-11 14:00:00,183.83,184.5,183.8,184.27,32218.0,182.8289,183.4952,182.7991,183.2665,32218.0
2025-03-11 14:10:00,184.04,184.24,183.87,184.06,6820.0,183.0378,183.2367,182.8687,183.0576,6820.0
2025-03-11 14:20:00,184.12,184.51,184.02,184.44,10142.0,183.1173,183.5052,183.0179,183.4356,10142.0
2025-03-11 14:30:00,184.44,185.2,184.1,185.2,46133.0,183.4356,184.1914,183.0974,184.1914,46133.0
2025-03-11 14:40:00,185.23,185.92,185.14,185.79,21978.0,184.2213,184.9075,184.1318,184.7782,21978.0
2025-03-11 14:50:00,185.73,186.29,185.58,185.65,20825.0,184.7185,185.2755,184.5694,184.639,20825.0
2025-03-11 15:00:00,185.78,185.86,185.21,185.69,23694.0,184.7683,184.8478,184.2014,184.6788,23694.0
2025-03-11 15:10:00,185.76,185.87,185.42,185.85,30539.0,184.7484,184.8578,184.4102,184.8379,30539.0
2025-03-11 15:20:00,185.89,186.11,185.47,185.88,50749.0,184.8777,185.0965,184.46,184.8677,50749.0
2025-03-11 15:30:00,185.78,186.48,185.7,186.08,37028.0,184.7683,185.4645,184.6887,185.0666,37028.0
2025-03-11 15:40:00,186.08,186.47,185.75,186.19,47314.0,185.0666,185.4545,184.7384,185.176,47314.0
2025-03-11 15:50:00,186.0,186.19,185.26,185.26,194378.0,184.9871,185.176,184.2511,184.2511,194378.0
2025-03-12 09:30:00,182.83,183.59,181.45,181.48,30849.0,181.8343,182.5902,180.4619,180.4917,30849.0
2025-03-12 09:40:00,181.48,182.99,181.47,182.66,10808.0,180.4917,181.9935,180.4817,181.6653,10808.0
2025-03-12 09:50:00,182.72,183.1,181.8,182.07,8100.0,181.7249,182.1029,180.81,181.0785,8100.0
2025-03-12 10:00:00,182.04,182.69,181.87,181.93,35283.0,181.0486,181.6951,180.8796,180.9392,35283.0
2025-03-12 10:10:00,181.93,182.87,181.93,182.87,11827.0,180.9392,181.8741,180.9392,181.8741,11827.0
2025-03-12 10:20:00,182.54,182.79,182.32,182.64,8538.0,181.5459,181.7946,181.3271,181.6454,8538.0
2025-03-12 10:30:00,182.46,183.29,182.41,183.29,12952.0,181.4664,182.2918,181.4166,182.2918,12952.0
2025-03-12 10:40:00,183.09,183.5,182.85,182.98,10784.0,182.0929,182.5007,181.8542,181.9835,10784.0
2025-03-12 10:50:00,182.84,182.9,182.27,182.6,20910.0,181.8443,181.904,181.2774,181.6056,20910.0
2025-03-12 11:00:00,182.68,183.14,182.68,182.86,12686.0,181.6852,182.1427,181.6852,181.8642,12686.0
2025-03-12 11:10:00,182.85,182.91,182.31,182.31,16364.0,181.8542,181.9139,181.3172,181.3172,16364.0
2025-03-12 11:20:00,182.2,182.43,181.94,182.31,10934.0,181.2078,181.4365,180.9492,181.3172,10934.0
2025-03-12 11:30:00,182.32,182.69,182.12,182.32,20448.0,181.3271,181.6951,181.1282,181.3271,20448.0
2025-03-12 11:40:00,182.43,182.65,182.3,182.43,43407.0,181.4365,181.6553,181.3072,181.4365,43407.0
2025-03-12 11:50:00,182.46,183.02,182.24,182.95,23752.0,181.4664,182.0233,181.2476,181.9537,23752.0
2025-03-12 12:00:00,182.83,182.96,182.53,182.56,4648.0,181.8343,181.9636,181.536,181.5658,4648.0
2025-03-12 12:10:00,182.69,183.13,182.36,183.0,15132.0,181.6951,182.1327,181.3669,182.0034,15132.0
2025-03-12 12:20:00,183.13,183.45,182.85,183.26,176490.0,182.1327,182.451,181.8542,182.262,176490.0
2025-03-12 12:30:00,183.24,183.39,182.72,182.86,13243.0,182.2421,182.3913,181.7249,181.8642,13243.0
2025-03-12 12:40:00,182.87,183.15,182.68,182.98,6874.0,181.8741,182.1526,181.6852,181.9835,6874.0
2025-03-12 12:50:00,183.09,183.22,182.77,182.89,94511.0,182.0929,182.2222,181.7747,181.894,94511.0
2025-03-12 13:00:00,182.93,183.34,182.92,183.11,18111.0,181.9338,182.3416,181.9239,182.1128,18111.0
2025-03-12 13:10:00,183.13,183.13,182.67,182.96,25353.0,182.1327,182.1327,181.6752,181.9636,25353.0
2025-03-12 13:20:00,182.85,183.22,182.85,183.02,17914.0,181.8542,182.2222,181.8542,182.0233,17914.0
2025-03-12 13:30:00,183.03,183.13,182.88,182.89,15101.0,182.0333,182.1327,181.8841,181.894,15101.0
2025-03-12 13:40:00,182.96,183.17,182.92,182.94,26925.0,181.9636,182.1725,181.9239,181.9437,26925.0
2025-03-12 13:50:00,182.95,183.26,182.45,182.59,41673.0,181.9537,182.262,181.4564,181.5956,41673.0
2025-03-12 14:00:00,182.48,183.15,182.35,183.15,29918.0,181.4862,182.1526,181.357,182.1526,29918.0
2025-03-12 14:10:00,183.16,183.33,182.98,183.06,21022.0,182.1625,182.3316,181.9835,182.0631,21022.0
2025-03-12 14:20:00,183.14,183.22,182.97,183.22,22326.0,182.1427,182.2222,181.9736,182.2222,22326.0
2025-03-12 14:30:00,183.16,183.16,182.83,183.05,28590.0,182.1625,182.1625,181.8343,182.0531,28590.0
2025-03-12 14:40:00,183.06,183.32,182.96,183.15,29661.0,182.0631,182.3217,181.9636,182.1526,29661.0
2025-03-12 14:50:00,183.17,183.5,183.12,183.38,24595.0,182.1725,182.5007,182.1228,182.3813,24595.0
2025-03-12 15:00:00,183.37,183.46,182.96,183.37,21719.0,182.3714,182.4609,181.9636,182.3714,21719.0
2025-03-12 15:10:00,183.38,183.7,183.32,183.53,21357.0,182.3813,182.6996,182.3217,182.5305,21357.0
2025-03-12 15:20:00,183.5,183.96,183.34,183.73,27999.0,182.5007,182.9582,182.3416,182.7294,27999.0
2025-03-12 15:30:00,183.73,183.92,183.24,183.6,30211.0,182.7294,182.9184,182.2421,182.6001,30211.0
2025-03-12 15:40:00,183.63,184.06,183.38,183.65,49631.0,182.63,183.0576,182.3813,182.6499,49631.0
2025-03-12 15:50:00,183.68,184.25,183.44,183.74,263611.0,182.6797,183.2466,182.441,182.7394,263611.0
2025-03-13 09:30:00,182.97,185.31,182.97,184.84,33603.0,181.9736,184.3008,181.9736,183.8334,33603.0
2025-03-13 09:40:00,184.81,186.29,184.79,185.24,14969.0,183.8036,185.2755,183.7837,184.2312,14969.0
2025-03-13 09:50:00,185.33,185.39,184.67,185.12,21906.0,184.3207,184.3804,183.6643,184.1119,21906.0
2025-03-13 10:00:00,185.15,185.31,184.39,184.83,20306.0,184.1417,184.3008,183.3858,183.8235,20306.0
2025-03-13 10:10:00,185.0,185.7,184.45,185.02,24798.0,183.9925,184.6887,183.4455,184.0124,24798.0
2025-03-13 10:20:00,184.82,184.97,183.39,183.39,19433.0,183.8135,183.9627,182.3913,182.3913,19433.0
2025-03-13 10:30:00,183.37,183.99,183.35,183.91,22959.0,182.3714,182.988,182.3515,182.9085,22959.0
2025-03-13 10:40:00,184.04,184.6,184.03,184.24,22302.0,183.0378,183.5947,183.0278,183.2367,22302.0
2025-03-13 10:50:00,184.29,184.29,183.5,183.71,8807.0,183.2864,183.2864,182.5007,182.7096,8807.0
2025-03-13 11:00:00,183.62,183.73,183.33,183.35,5534.0,182.62,182.7294,182.3316,182.3515,5534.0
2025-03-13 11:10:00,183.34,183.86,183.1,183.73,21082.0,182.3416,182.8587,182.1029,182.7294,21082.0
2025-03-13 11:20:00,183.71,183.87,183.35,183.42,716088.0,182.7096,182.8687,182.3515,182.4211,716088.0
2025-03-13 11:30:00,183.26,183.39,182.36,182.36,10206.0,182.262,182.3913,181.3669,181.3669,10206.0
2025-03-13 11:40:00,182.37,182.72,182.01,182.72,21857.0,181.3768,181.7249,181.0188,181.7249,21857.0
2025-03-13 11:50:00,182.57,182.97,182.5,182.5,8097.0,181.5758,181.9736,181.5061,181.5061,8097.0
2025-03-13 12:00:00,182.5,183.37,182.5,183.36,11682.0,181.5061,182.3714,181.5061,182.3615,11682.0
2025-03-13 12:10:00,183.09,183.86,183.09,183.86,23410.0,182.0929,182.8587,182.0929,182.8587,23410.0
2025-03-13 12:20:00,183.9,183.96,183.05,183.18,9359.0,182.8985,182.9582,182.0531,182.1824,9359.0
2025-03-13 12:30:00,183.07,183.41,183.07,183.41,5523.0,182.073,182.4112,182.073,182.4112,5523.0
2025-03-13 12:40:00,183.25,183.54,183.1,183.25,11122.0,182.2521,182.5405,182.1029,182.2521,11122.0
2025-03-13 12:50:00,183.28,183.47,183.04,183.27,5636.0,182.2819,182.4709,182.0432,182.2719,5636.0
2025-03-13 13:00:00,183.28,183.37,182.97,182.98,11168.0,182.2819,182.3714,181.9736,181.9835,11168.0
2025-03-13 13:10:00,182.79,183.09,182.75,182.75,4673.0,181.7946,182.0929,181.7548,181.7548,4673.0
2025-03-13 13:20:00,182.72,182.9,182.57,182.57,7095.0,181.7249,181.904,181.5758,181.5758,7095.0
2025-03-13 13:30:00,182.52,182.53,182.05,182.07,13116.0,181.526,181.536,181.0586,181.0785,13116.0
2025-03-13 13:40:00,182.01,182.03,181.7,181.75,12805.0,181.0188,181.0387,180.7105,180.7602,12805.0
2025-03-13 13:50:00,181.68,181.99,181.59,181.66,12801.0,180.6906,180.9989,180.6011,180.6707,12801.0
2025-03-13 14:00:00,181.6,182.03,181.6,181.88,9103.0,180.611,181.0387,180.611,180.8895,9103.0
2025-03-13 14:10:00,181.84,181.94,181.3,181.53,21533.0,180.8497,180.9492,180.3127,180.5414,21533.0
2025-03-13 14:20:00,181.47,181.68,181.33,181.68,32348.0,180.4817,180.6906,180.3425,180.6906,32348.0
2025-03-13 14:30:00,181.77,181.86,181.4,181.42,11737.0,180.7801,180.8696,180.4121,180.432,11737.0
2025-03-13 14:40:00,181.5,181.68,181.29,181.58,12936.0,180.5116,180.6906,180.3027,180.5912,12936.0
2025-03-13 14:50:00,181.68,181.83,181.48,181.68,21090.0,180.6906,180.8398,180.4917,180.6906,21090.0
2025-03-13 15:00:00,181.68,181.95,181.58,181.65,15621.0,180.6906,180.9591,180.5912,180.6608,15621.0
2025-03-13 15:10:00,181.58,182.47,181.58,182.27,20889.0,180.5912,181.4763,180.5912,181.2774,20889.0
2025-03-13 15:20:00,182.27,182.31,181.34,181.74,35677.0,181.2774,181.3172,180.3525,180.7503,35677.0
2025-03-13 15:30:00,181.6,181.97,181.32,181.36,30318.0,180.611,180.979,180.3326,180.3723,30318.0
2025-03-13 15:40:00,181.37,181.87,181.12,181.26,46713.0,180.3823,180.8796,180.1337,180.2729,46713.0
2025-03-13 15:50:00,181.26,181.7,180.45,181.57,200749.0,180.2729,180.7105,179.4673,180.5812,200749.0
2025-03-14 09:30:00,182.49,182.83,180.34,181.24,37345.0,181.4962,181.8343,179.3579,180.253,37345.0
2025-03-14 09:40:00,181.21,182.24,180.88,182.21,10468.0,180.2232,181.2476,179.895,181.2177,10468.0
2025-03-14 09:50:00,182.5,182.5,181.58,181.69,4620.0,181.5061,181.5061,180.5912,180.7006,4620.0
2025-03-14 10:00:00,181.63,181.99,181.41,181.77,8244.0,180.6409,180.9989,180.4221,180.7801,8244.0
2025-03-14 10:10:00,181.77,182.05,181.42,181.46,22691.0,180.7801,181.0586,180.432,180.4718,22691.0
2025-03-14 10:20:00,181.64,182.5,181.5,182.4,13848.0,180.6508,181.5061,180.5116,181.4067,13848.0
2025-03-14 10:30:00,182.45,183.05,182.39,182.81,8391.0,181.4564,182.0531,181.3967,181.8145,8391.0
2025-03-14 10:40:00,182.77,182.79,182.3,182.33,4146.0,181.7747,181.7946,181.3072,181.3371,4146.0
2025-03-14 10:50:00,182.34,182.76,182.18,182.67,7546.0,181.347,181.7647,181.1879,181.6752,7546.0
2025-03-14 11:00:00,182.68,182.94,182.4,182.94,10172.0,181.6852,181.9437,181.4067,181.9437,10172.0
2025-03-14 11:10:00,182.86,183.29,182.75,183.16,9168.0,181.8642,182.2918,181.7548,182.1625,9168.0
2025-03-14 11:20:00,183.16,183.47,182.94,183.11,11193.0,182.1625,182.4709,181.9437,182.1128,11193.0
2025-03-14 11:30:00,183.32,183.45,183.02,183.08,12410.0,182.3217,182.451,182.0233,182.083,12410.0
2025-03-14 11:40:00,183.09,183.55,182.93,183.23,12440.0,182.0929,182.5504,181.9338,182.2322,12440.0
2025-03-14 11:50:00,183.26,183.53,183.08,183.53,8262.0,182.262,182.5305,182.083,182.5305,8262.0
2025-03-14 12:00:00,183.6,183.6,183.02,183.26,8109.0,182.6001,182.6001,182.0233,182.262,8109.0
2025-03-14 12:10:00,183.1,183.59,183.1,183.14,9194.0,182.1029,182.5902,182.1029,182.1427,9194.0
2025-03-14 12:20:00,183.13,183.34,182.77,182.88,9957.0,182.1327,182.3416,181.7747,181.8841,9957.0
2025-03-14 12:30:00,182.88,183.18,182.87,183.03,12738.0,181.8841,182.1824,181.8741,182.0333,12738.0
2025-03-14 12:40:00,183.03,183.37,183.0,183.31,11645.0,182.0333,182.3714,182.0034,182.3117,11645.0
2025-03-14 12:50:00,183.39,183.8,183.39,183.57,13163.0,182.3913,182.7991,182.3913,182.5703,13163.0
2025-03-14 13:00:00,183.58,183.89,183.57,183.72,8000.0,182.5803,182.8886,182.5703,182.7195,8000.0
2025-03-14 13:10:00,183.62,183.71,183.23,183.23,8787.0,182.62,182.7096,182.2322,182.2322,8787.0
2025-03-14 13:20:00,183.26,183.26,182.64,182.77,24663.0,182.262,182.262,181.6454,181.7747,24663.0
2025-03-14 13:30:00,182.65,182.83,182.56,182.73,10879.0,181.6553,181.8343,181.5658,181.7349,10879.0
2025-03-14 13:40:00,182.81,182.9,182.66,182.78,13037.0,181.8145,181.904,181.6653,181.7846,13037.0
2025-03-14 13:50:00,182.79,182.93,182.47,182.58,12541.0,181.7946,181.9338,181.4763,181.5857,12541.0
2025-03-14 14:00:00,182.59,182.95,182.58,182.81,11380.0,181.5956,181.9537,181.5857,181.8145,11380.0
2025-03-14 14:10:00,182.75,182.8,182.4,182.49,7350.0,181.7548,181.8045,181.4067,181.4962,7350.0
2025-03-14 14:20:00,182.49,182.51,182.2,182.36,36585.0,181.4962,181.5161,181.2078,181.3669,36585.0
2025-03-14 14:30:00,182.38,182.65,182.38,182.59,21184.0,181.3868,181.6553,181.3868,181.5956,21184.0
2025-03-14 14:40:00,182.59,182.79,182.41,182.68,18217.0,181.5956,181.7946,181.4166,181.6852,18217.0
2025-03-14 14:50:00,182.79,182.83,182.09,182.23,23342.0,181.7946,181.8343,181.0984,181.2376,23342.0
2025-03-14 15:00:00,182.18,182.37,182.04,182.37,13019.0,181.1879,181.3768,181.0486,181.3768,13019.0
2025-03-14 15:10:00,182.37,182.44,182.08,182.11,16263.0,181.3768,181.4465,181.0884,181.1183,16263.0
2025-03-14 15:20:00,182.07,182.31,182.02,182.17,16176.0,181.0785,181.3172,181.0288,181.1779,16176.0
2025-03-14 15:30:00,182.17,182.31,181.69,181.76,42903.0,181.1779,181.3172,180.7006,180.7702,42903.0
2025-03-14 15:40:00,181.72,182.0,181.68,181.75,53034.0,180.7304,181.0089,180.6906,180.7602,53034.0
2025-03-14 15:50:00,181.79,181.9,181.13,181.32,206798.0,180.8,180.9094,180.1436,180.3326,206798.0
2025-03-17 09:30:00,183.29,186.5,182.2,184.68,111595.0,182.2918,185.4844,181.2078,183.6743,111595.0
2025-03-17 09:40:00,184.79,185.2,184.23,184.98,15392.0,183.7837,184.1914,183.2267,183.9726,15392.0
2025-03-17 09:50:00,185.14,185.16,183.96,184.12,24231.0,184.1318,184.1517,182.9582,183.1173,24231.0
2025-03-17 10:00:00,184.14,184.84,184.0,184.8,29377.0,183.1372,183.8334,182.998,183.7936,29377.0
2025-03-17 10:10:00,184.74,184.75,184.12,184.5,16681.0,183.7339,183.7439,183.1173,183.4952,16681.0
2025-03-17 10:20:00,184.55,184.68,184.03,184.55,14734.0,183.545,183.6743,183.0278,183.545,14734.0
2025-03-17 10:30:00,184.67,184.84,184.24,184.62,21758.0,183.6643,183.8334,183.2367,183.6146,21758.0
2025-03-17 10:40:00,184.86,184.86,184.36,184.43,14548.0,183.8533,183.8533,183.356,183.4256,14548.0
2025-03-17 10:50:00,184.56,184.68,184.22,184.25,12894.0,183.5549,183.6743,183.2168,183.2466,12894.0
2025-03-17 11:00:00,184.52,184.77,184.41,184.53,12952.0,183.5151,183.7638,183.4057,183.5251,12952.0
2025-03-17 11:10:00,184.52,184.68,184.17,184.19,12559.0,183.5151,183.6743,183.167,183.1869,12559.0
2025-03-17 11:20:00,184.15,184.15,183.65,183.69,11952.0,183.1472,183.1472,182.6499,182.6897,11952.0
2025-03-17 11:30:00,183.67,183.8,183.15,183.38,6825.0,182.6698,182.7991,182.1526,182.3813,6825.0
2025-03-17 11:40:00,183.34,183.47,183.25,183.4,11285.0,182.3416,182.4709,182.2521,182.4012,11285.0
2025-03-17 11:50:00,183.36,183.69,183.29,183.61,16083.0,182.3615,182.6897,182.2918,182.6101,16083.0
2025-03-17 12:00:00,183.56,183.74,183.43,183.6,8735.0,182.5604,182.7394,182.4311,182.6001,8735.0
2025-03-17 12:10:00,183.51,183.77,183.4,183.56,7777.0,182.5106,182.7692,182.4012,182.5604,7777.0
2025-03-17 12:20:00,183.48,184.02,183.48,184.0,6778.0,182.4808,183.0179,182.4808,182.998,6778.0
2025-03-17 12:30:00,184.07,184.08,183.78,183.84,13449.0,183.0676,183.0775,182.7792,182.8388,13449.0
2025-03-17 12:40:00,183.81,184.04,183.72,183.84,8102.0,182.809,183.0378,182.7195,182.8388,8102.0
2025-03-17 12:50:00,183.86,184.09,183.85,183.93,7367.0,182.8587,183.0875,182.8488,182.9284,7367.0
2025-03-17 13:00:00,184.09,184.1,183.39,183.62,21967.0,183.0875,183.0974,182.3913,182.62,21967.0
2025-03-17 13:10:00,183.7,183.7,183.29,183.33,8457.0,182.6996,182.6996,182.2918,182.3316,8457.0
2025-03-17 13:20:00,183.3,183.55,183.23,183.47,10007.0,182.3018,182.5504,182.2322,182.4709,10007.0
2025-03-17 13:30:00,183.42,183.8,183.4,183.8,13042.0,182.4211,182.7991,182.4012,182.7991,13042.0
2025-03-17 13:40:00,183.74,184.13,183.69,184.0,15686.0,182.7394,183.1273,182.6897,182.998,15686.0
2025-03-17 13:50:00,184.02,184.24,184.02,184.04,11747.0,183.0179,183.2367,183.0179,183.0378,11747.0
2025-03-17 14:00:00,184.09,184.28,183.8,184.03,20226.0,183.0875,183.2764,182.7991,183.0278,20226.0
2025-03-17 14:10:00,184.0,184.19,183.79,183.94,14488.0,182.998,183.1869,182.7891,182.9383,14488.0
2025-03-17 14:20:00,183.93,183.93,183.48,183.48,12769.0,182.9284,182.9284,182.4808,182.4808,12769.0
2025-03-17 14:30:00,183.44,183.72,183.36,183.6,15287.0,182.441,182.7195,182.3615,182.6001,15287.0
2025-03-17 14:40:00,183.6,183.6,183.08,183.29,14466.0,182.6001,182.6001,182.083,182.2918,14466.0
2025-03-17 14:50:00,183.32,183.56,183.16,183.23,13693.0,182.3217,182.5604,182.1625,182.2322,13693.0
2025-03-17 15:00:00,183.15,183.35,183.06,183.22,12072.0,182.1526,182.3515,182.0631,182.2222,12072.0
2025-03-17 15:10:00,183.17,183.2,182.92,183.15,19883.0,182.1725,182.2023,181.9239,182.1526,19883.0
2025-03-17 15:20:00,183.19,183.72,183.13,183.63,19915.0,182.1924,182.7195,182.1327,182.63,19915.0
2025-03-17 15:30:00,183.64,183.64,183.27,183.48,26132.0,182.6399,182.6399,182.2719,182.4808,26132.0
2025-03-17 15:40:00,183.48,183.71,183.34,183.6,41476.0,182.4808,182.7096,182.3416,182.6001,41476.0
2025-03-17 15:50:00,183.67,183.83,183.15,183.45,164597.0,182.6698,182.8289,182.1526,182.451,164597.0
2025-03-18 09:30:00,182.0,182.0,180.48,180.72,43099.0,181.0089,181.0089,179.4971,179.7358,43099.0
2025-03-18 09:40:00,180.78,181.03,180.56,180.73,32798.0,179.7955,180.0441,179.5767,179.7458,32798.0
2025-03-18 09:50:00,180.73,180.89,180.15,180.53,26310.0,179.7458,179.9049,179.1689,179.5469,26310.0
2025-03-18 10:00:00,180.56,181.41,180.44,180.84,26298.0,179.5767,180.4221,179.4574,179.8552,26298.0
2025-03-18 10:10:00,181.0,181.16,180.69,180.71,20653.0,180.0143,180.1734,179.706,179.7259,20653.0
2025-03-18 10:20:00,180.98,181.18,180.7,180.7,20919.0,179.9944,180.1933,179.7159,179.7159,20919.0
2025-03-18 10:30:00,180.94,181.43,180.84,181.31,25743.0,179.9546,180.442,179.8552,180.3226,25743.0
2025-03-18 10:40:00,181.2,181.4,180.8,180.8,13070.0,180.2132,180.4121,179.8154,179.8154,13070.0
2025-03-18 10:50:00,180.81,180.97,180.48,180.7,11939.0,179.8253,179.9845,179.4971,179.7159,11939.0
2025-03-18 11:00:00,180.75,180.93,180.48,180.49,16038.0,179.7657,179.9447,179.4971,179.5071,16038.0
2025-03-18 11:10:00,180.6,180.61,180.28,180.36,8774.0,179.6165,179.6264,179.2982,179.3778,8774.0
2025-03-18 11:20:00,180.29,180.35,179.72,179.8,18654.0,179.3082,179.3678,178.7413,178.8208,18654.0
2025-03-18 11:30:00,179.72,180.18,179.67,180.04,15513.0,178.7413,179.1988,178.6916,179.0595,15513.0
2025-03-18 11:40:00,180.11,180.39,180.1,180.22,8573.0,179.1292,179.4076,179.1192,179.2386,8573.0
2025-03-18 11:50:00,180.22,180.37,179.91,179.96,10581.0,179.2386,179.3877,178.9302,178.98,10581.0
2025-03-18 12:00:00,179.96,180.2,179.9,180.02,9790.0,178.98,179.2187,178.9203,179.0396,9790.0
2025-03-18 12:10:00,180.15,180.32,180.11,180.23,8140.0,179.1689,179.338,179.1292,179.2485,8140.0
2025-03-18 12:20:00,180.31,180.5,180.2,180.22,10517.0,179.3281,179.517,179.2187,179.2386,10517.0
2025-03-18 12:30:00,180.32,180.47,180.0,180.14,14797.0,179.338,179.4872,179.0198,179.159,14797.0
2025-03-18 12:40:00,180.12,180.24,179.84,179.96,21059.0,179.1391,179.2584,178.8606,178.98,21059.0
2025-03-18 12:50:00,180.16,180.16,179.61,179.61,23830.0,179.1789,179.1789,178.6319,178.6319,23830.0
2025-03-18 13:00:00,179.69,180.06,179.68,180.0,7150.0,178.7114,179.0794,178.7015,179.0198,7150.0
2025-03-18 13:10:00,180.06,180.39,179.92,180.07,14620.0,179.0794,179.4076,178.9402,179.0894,14620.0
2025-03-18 13:20:00,179.93,180.7,179.93,180.7,9371.0,178.9501,179.7159,178.9501,179.7159,9371.0
2025-03-18 13:30:00,180.58,181.06,180.57,180.77,19278.0,179.5966,180.074,179.5867,179.7856,19278.0
2025-03-18 13:40:00,180.77,180.96,180.68,180.72,8660.0,179.7856,179.9745,179.6961,179.7358,8660.0
2025-03-18 13:50:00,180.78,180.84,180.58,180.62,8322.0,179.7955,179.8552,179.5966,179.6364,8322.0
2025-03-18 14:00:00,180.72,180.8,180.45,180.64,12880.0,179.7358,179.8154,179.4673,179.6563,12880.0
2025-03-18 14:10:00,180.71,180.74,180.43,180.43,6849.0,179.7259,179.7557,179.4474,179.4474,6849.0
2025-03-18 14:20:00,180.43,180.53,180.16,180.31,7987.0,179.4474,179.5469,179.1789,179.3281,7987.0
2025-03-18 14:30:00,180.3,180.31,180.0,180.04,6874.0,179.3181,179.3281,179.0198,179.0595,6874.0
2025-03-18 14:40:00,180.08,180.1,179.81,180.03,11570.0,179.0993,179.1192,178.8308,179.0496,11570.0
2025-03-18 14:50:00,180.01,180.01,179.33,179.59,15746.0,179.0297,179.0297,178.3534,178.612,15746.0
2025-03-18 15:00:00,179.59,179.65,179.25,179.35,12539.0,178.612,178.6717,178.2738,178.3733,12539.0
2025-03-18 15:10:00,179.35,179.63,179.3,179.37,23766.0,178.3733,178.6518,178.3236,178.3932,23766.0
2025-03-18 15:20:00,179.37,179.56,179.32,179.56,17833.0,178.3932,178.5822,178.3435,178.5822,17833.0
2025-03-18 15:30:00,179.58,179.67,179.19,179.42,21449.0,178.602,178.6916,178.2142,178.4429,21449.0
2025-03-18 15:40:00,179.48,180.0,179.41,179.85,24960.0,178.5026,179.0198,178.433,178.8706,24960.0
2025-03-18 15:50:00,179.87,180.04,179.11,179.34,138064.0,178.8905,179.0595,178.1346,178.3633,138064.0
2025-03-19 09:30:00,178.94,179.47,177.76,179.0,29192.0,177.9655,178.4926,176.792,178.0252,29192.0
2025-03-19 09:40:00,179.08,179.43,178.89,179.17,9851.0,178.1048,178.4529,177.9158,178.1943,9851.0
2025-03-19 09:50:00,179.33,179.78,179.26,179.54,12615.0,178.3534,178.801,178.2838,178.5623,12615.0
2025-03-19 10:00:00,179.46,179.54,178.98,179.49,20540.0,178.4827,178.5623,178.0053,178.5125,20540.0
2025-03-19 10:10:00,179.37,179.48,178.98,179.03,8137.0,178.3932,178.5026,178.0053,178.055,8137.0
2025-03-19 10:20:00,179.02,179.11,178.83,179.0,8280.0,178.0451,178.1346,177.8561,178.0252,8280.0
2025-03-19 10:30:00,178.91,179.03,178.65,178.81,12472.0,177.9357,178.055,177.6771,177.8362,12472.0
2025-03-19 10:40:00,178.62,178.81,178.38,178.67,17466.0,177.6473,177.8362,177.4086,177.697,17466.0
2025-03-19 10:50:00,178.52,178.77,178.28,178.42,7121.0,177.5478,177.7965,177.3091,177.4484,7121.0
2025-03-19 11:00:00,178.28,178.59,178.28,178.5,8584.0,177.3091,177.6174,177.3091,177.5279,8584.0
2025-03-19 11:10:00,178.59,178.6,178.18,178.25,12607.0,177.6174,177.6274,177.2097,177.2793,12607.0
2025-03-19 11:20:00,178.17,178.57,178.11,178.57,12626.0,177.1997,177.5975,177.14,177.5975,12626.0
2025-03-19 11:30:00,178.42,178.61,178.34,178.57,10105.0,177.4484,177.6373,177.3688,177.5975,10105.0
2025-03-19 11:40:00,178.62,178.71,178.15,178.24,8771.0,177.6473,177.7368,177.1798,177.2693,8771.0
2025-03-19 11:50:00,178.29,178.55,178.21,178.22,7942.0,177.3191,177.5777,177.2395,177.2494,7942.0
2025-03-19 12:00:00,178.21,178.39,178.16,178.39,7114.0,177.2395,177.4185,177.1898,177.4185,7114.0
2025-03-19 12:10:00,178.35,178.44,178.2,178.3,9929.0,177.3787,177.4682,177.2296,177.329,9929.0
2025-03-19 12:20:00,178.23,178.31,177.91,177.99,11828.0,177.2594,177.339,176.9411,177.0207,11828.0
2025-03-19 12:30:00,177.99,178.3,177.97,178.28,15570.0,177.0207,177.329,177.0008,177.3091,15570.0
2025-03-19 12:40:00,178.28,178.31,178.04,178.11,6647.0,177.3091,177.339,177.0704,177.14,6647.0
2025-03-19 12:50:00,178.11,178.12,177.51,177.53,11317.0,177.14,177.15,176.5433,176.5632,11317.0
2025-03-19 13:00:00,177.59,177.59,176.7,176.89,30215.0,176.6229,176.6229,175.7377,175.9267,30215.0
2025-03-19 13:10:00,176.9,177.36,176.9,177.36,12952.0,175.9366,176.3941,175.9366,176.3941,12952.0
2025-03-19 13:20:00,177.3,177.35,177.15,177.27,6263.0,176.3345,176.3842,176.1853,176.3046,6263.0
2025-03-19 13:30:00,177.28,177.37,177.14,177.33,12732.0,176.3146,176.4041,176.1753,176.3643,12732.0
2025-03-19 13:40:00,177.25,177.3,176.79,176.79,7370.0,176.2847,176.3345,175.8272,175.8272,7370.0
2025-03-19 13:50:00,176.85,177.09,176.84,176.84,15730.0,175.8869,176.1256,175.877,175.877,15730.0
2025-03-19 14:00:00,176.78,177.49,176.46,177.42,21573.0,175.8173,176.5234,175.499,176.4538,21573.0
2025-03-19 14:10:00,177.53,177.69,177.31,177.31,6744.0,176.5632,176.7223,176.3444,176.3444,6744.0
2025-03-19 14:20:00,177.5,177.55,176.8,176.8,13429.0,176.5334,176.5831,175.8372,175.8372,13429.0
2025-03-19 14:30:00,176.95,177.26,176.93,176.96,16719.0,175.9864,176.2947,175.9665,175.9963,16719.0
2025-03-19 14:40:00,177.04,177.58,176.95,177.49,14170.0,176.0759,176.6129,175.9864,176.5234,14170.0
2025-03-19 14:50:00,177.43,177.88,177.42,177.77,17346.0,176.4638,176.9113,176.4538,176.8019,17346.0
2025-03-19 15:00:00,177.77,177.86,177.5,177.74,18085.0,176.8019,176.8914,176.5334,176.7721,18085.0
2025-03-19 15:10:00,177.75,178.02,177.75,177.89,19096.0,176.782,177.0505,176.782,176.9212,19096.0
2025-03-19 15:20:00,177.91,177.96,177.4,177.73,30792.0,176.9411,176.9909,176.4339,176.7621,30792.0
2025-03-19 15:30:00,177.79,178.25,177.55,177.78,31649.0,176.8218,177.2793,176.5831,176.8118,31649.0
2025-03-19 15:40:00,177.73,178.42,177.69,178.39,39237.0,176.7621,177.4484,176.7223,177.4185,39237.0
2025-03-19 15:50:00,178.41,179.27,178.2,179.02,295935.0,177.4384,178.2937,177.2296,178.0451,295935.0
2025-03-20 09:30:00,177.39,179.7,177.33,179.37,37612.0,176.424,178.7214,176.3643,178.3932,37612.0
2025-03-20 09:40:00,179.28,180.66,179.28,180.0,29483.0,178.3037,179.6762,178.3037,179.0198,29483.0
2025-03-20 09:50:00,179.9,180.11,179.56,179.92,18953.0,178.9203,179.1292,178.5822,178.9402,18953.0
2025-03-20 10:00:00,180.02,180.66,179.73,180.25,15765.0,179.0396,179.6762,178.7512,179.2684,15765.0
2025-03-20 10:10:00,179.95,180.4,179.86,180.17,19746.0,178.97,179.4176,178.8805,179.1888,19746.0
2025-03-20 10:20:00,180.2,181.41,180.0,181.41,23945.0,179.2187,180.4221,179.0198,180.4221,23945.0
2025-03-20 10:30:00,181.25,181.8,181.23,181.28,23828.0,180.2629,180.81,180.2431,180.2928,23828.0
2025-03-20 10:40:00,181.34,181.99,181.34,181.74,10277.0,180.3525,180.9989,180.3525,180.7503,10277.0
2025-03-20 10:50:00,181.8,181.97,181.49,181.72,14819.0,180.81,180.979,180.5016,180.7304,14819.0
2025-03-20 11:00:00,181.74,181.96,181.65,181.78,10653.0,180.7503,180.9691,180.6608,180.7901,10653.0
2025-03-20 11:10:00,181.72,181.85,181.52,181.82,23587.0,180.7304,180.8597,180.5315,180.8298,23587.0
2025-03-20 11:20:00,181.82,181.99,181.25,181.25,15428.0,180.8298,180.9989,180.2629,180.2629,15428.0
2025-03-20 11:30:00,181.33,181.58,181.27,181.46,22527.0,180.3425,180.5912,180.2828,180.4718,22527.0
2025-03-20 11:40:00,181.45,181.88,181.33,181.68,8882.0,180.4619,180.8895,180.3425,180.6906,8882.0
2025-03-20 11:50:00,181.59,181.82,181.59,181.7,13893.0,180.6011,180.8298,180.6011,180.7105,13893.0
2025-03-20 12:00:00,181.7,182.01,181.37,181.45,27982.0,180.7105,181.0188,180.3823,180.4619,27982.0
2025-03-20 12:10:00,181.32,181.55,181.06,181.1,21021.0,180.3326,180.5613,180.074,180.1138,21021.0
2025-03-20 12:20:00,181.17,181.17,180.55,180.56,5467.0,180.1834,180.1834,179.5668,179.5767,5467.0
2025-03-20 12:30:00,180.65,180.77,180.36,180.36,21145.0,179.6662,179.7856,179.3778,179.3778,21145.0
2025-03-20 12:40:00,180.51,180.88,180.51,180.6,6725.0,179.527,179.895,179.527,179.6165,6725.0
2025-03-20 12:50:00,180.62,180.92,180.61,180.62,3719.0,179.6364,179.9347,179.6264,179.6364,3719.0
2025-03-20 13:00:00,180.68,180.96,180.55,180.96,4365.0,179.6961,179.9745,179.5668,179.9745,4365.0
2025-03-20 13:10:00,180.95,180.95,180.46,180.55,22357.0,179.9646,179.9646,179.4772,179.5668,22357.0
2025-03-20 13:20:00,180.59,180.61,180.06,180.14,5433.0,179.6065,179.6264,179.0794,179.159,5433.0
2025-03-20 13:30:00,180.18,180.21,180.05,180.12,5161.0,179.1988,179.2286,179.0695,179.1391,5161.0
2025-03-20 13:40:00,180.12,180.3,180.01,180.2,8892.0,179.1391,179.3181,179.0297,179.2187,8892.0
2025-03-20 13:50:00,180.33,180.38,179.92,180.0,8474.0,179.348,179.3977,178.9402,179.0198,8474.0
2025-03-20 14:00:00,179.91,180.07,179.91,180.0,9528.0,178.9302,179.0894,178.9302,179.0198,9528.0
2025-03-20 14:10:00,180.0,180.05,179.69,179.84,11976.0,179.0198,179.0695,178.7114,178.8606,11976.0
2025-03-20 14:20:00,179.84,179.84,179.58,179.58,9986.0,178.8606,178.8606,178.602,178.602,9986.0
2025-03-20 14:30:00,179.58,179.72,179.4,179.72,13572.0,178.602,178.7413,178.423,178.7413,13572.0
2025-03-20 14:40:00,179.65,179.73,179.53,179.58,8565.0,178.6717,178.7512,178.5523,178.602,8565.0
2025-03-20 14:50:00,179.59,179.79,179.48,179.51,8784.0,178.612,178.8109,178.5026,178.5324,8784.0
2025-03-20 15:00:00,179.5,179.75,179.44,179.59,17037.0,178.5225,178.7711,178.4628,178.612,17037.0
2025-03-20 15:10:00,179.67,179.75,179.46,179.5,11236.0,178.6916,178.7711,178.4827,178.5225,11236.0
2025-03-20 15:20:00,179.49,179.65,179.29,179.31,23033.0,178.5125,178.6717,178.3136,178.3335,23033.0
2025-03-20 15:30:00,179.31,179.54,179.05,179.11,82497.0,178.3335,178.5623,178.0749,178.1346,82497.0
2025-03-20 15:40:00,179.05,179.51,179.05,179.28,22803.0,178.0749,178.5324,178.0749,178.3037,22803.0
2025-03-20 15:50:00,179.37,179.57,178.76,178.89,178014.0,178.3932,178.5921,177.7865,177.9158,178014.0
2025-03-21 09:30:00,178.02,179.1,177.5,179.1,205366.0,177.0505,178.1247,176.5334,178.1247,205366.0
2025-03-21 09:40:00,179.28,179.57,177.79,177.96,9688.0,178.3037,178.5921,176.8218,176.9909,9688.0
2025-03-21 09:50:00,177.63,178.78,177.63,178.39,6242.0,176.6627,177.8064,176.6627,177.4185,6242.0
2025-03-21 10:00:00,178.39,178.4,177.29,178.06,16749.0,177.4185,177.4285,176.3245,177.0903,16749.0
2025-03-21 10:10:00,177.94,177.97,177.69,177.84,17879.0,176.971,177.0008,176.7223,176.8715,17879.0
2025-03-21 10:20:00,177.84,177.84,177.4,177.51,28953.0,176.8715,176.8715,176.4339,176.5433,28953.0
2025-03-21 10:30:00,177.59,177.96,177.5,177.94,14998.0,176.6229,176.9909,176.5334,176.971,14998.0
2025-03-21 10:40:00,177.94,178.29,177.88,178.15,38744.0,176.971,177.3191,176.9113,177.1798,38744.0
2025-03-21 10:50:00,178.17,178.89,178.17,178.78,6879.0,177.1997,177.9158,177.1997,177.8064,6879.0
2025-03-21 11:00:00,178.72,178.87,178.56,178.71,14096.0,177.7467,177.8959,177.5876,177.7368,14096.0
2025-03-21 11:10:00,178.71,178.77,178.41,178.53,7094.0,177.7368,177.7965,177.4384,177.5578,7094.0
2025-03-21 11:20:00,178.5,178.5,178.0,178.13,13031.0,177.5279,177.5279,177.0306,177.1599,13031.0
2025-03-21 11:30:00,178.08,178.41,178.01,178.21,11196.0,177.1102,177.4384,177.0406,177.2395,11196.0
2025-03-21 11:40:00,178.21,178.21,177.8,177.97,15918.0,177.2395,177.2395,176.8317,177.0008,15918.0
2025-03-21 11:50:00,177.96,178.2,177.9,178.0,10807.0,176.9909,177.2296,176.9312,177.0306,10807.0
2025-03-21 12:00:00,178.1,178.2,177.89,178.09,8945.0,177.1301,177.2296,176.9212,177.1202,8945.0
2025-03-21 12:10:00,178.19,178.61,178.14,178.61,8644.0,177.2196,177.6373,177.1699,177.6373,8644.0
2025-03-21 12:20:00,178.67,178.96,178.46,178.81,6963.0,177.697,177.9854,177.4881,177.8362,6963.0
2025-03-21 12:30:00,178.84,179.14,178.75,179.11,11771.0,177.8661,178.1644,177.7766,178.1346,11771.0
2025-03-21 12:40:00,179.12,179.33,179.02,179.3,8519.0,178.1445,178.3534,178.0451,178.3236,8519.0
2025-03-21 12:50:00,179.22,179.43,179.08,179.38,8026.0,178.244,178.4529,178.1048,178.4031,8026.0
2025-03-21 13:00:00,179.41,179.42,179.07,179.11,11128.0,178.433,178.4429,178.0948,178.1346,11128.0
2025-03-21 13:10:00,179.18,179.28,178.88,178.88,7012.0,178.2042,178.3037,177.9059,177.9059,7012.0
2025-03-21 13:20:00,178.94,179.03,178.41,178.41,15840.0,177.9655,178.055,177.4384,177.4384,15840.0
2025-03-21 13:30:00,178.34,178.83,178.31,178.76,8992.0,177.3688,177.8561,177.339,177.7865,8992.0
2025-03-21 13:40:00,178.81,179.01,178.73,178.95,8869.0,177.8362,178.0351,177.7567,177.9755,8869.0
2025-03-21 13:50:00,179.05,179.12,178.64,178.75,5153.0,178.0749,178.1445,177.6672,177.7766,5153.0
2025-03-21 14:00:00,178.75,179.14,178.63,179.06,36497.0,177.7766,178.1644,177.6572,178.0849,36497.0
2025-03-21 14:10:00,179.05,179.3,178.9,179.11,17059.0,178.0749,178.3236,177.9257,178.1346,17059.0
2025-03-21 14:20:00,179.13,179.28,178.96,179.19,20130.0,178.1545,178.3037,177.9854,178.2142,20130.0
2025-03-21 14:30:00,179.25,179.73,179.03,179.73,14649.0,178.2738,178.7512,178.055,178.7512,14649.0
2025-03-21 14:40:00,179.66,179.97,179.65,179.79,17741.0,178.6816,178.9899,178.6717,178.8109,17741.0
2025-03-21 14:50:00,179.84,180.47,179.81,180.11,20414.0,178.8606,179.4872,178.8308,179.1292,20414.0
2025-03-21 15:00:00,180.11,180.19,179.64,179.68,28156.0,179.1292,179.2087,178.6617,178.7015,28156.0
2025-03-21 15:10:00,179.67,179.88,179.47,179.87,26280.0,178.6916,178.9004,178.4926,178.8905,26280.0
2025-03-21 15:20:00,179.89,179.95,179.59,179.68,26097.0,178.9104,178.97,178.612,178.7015,26097.0
2025-03-21 15:30:00,179.75,180.23,179.52,180.1,28312.0,178.7711,179.2485,178.5424,179.1192,28312.0
2025-03-21 15:40:00,180.09,180.09,179.03,179.12,61480.0,179.1093,179.1093,178.055,178.1445,61480.0
2025-03-21 15:50:00,179.1,179.1,177.34,177.43,535719.0,178.1247,178.1247,176.3742,176.4638,535719.0
2025-03-24 09:30:00,178.5,178.83,177.42,178.01,87319.0,177.5279,177.8561,176.4538,177.0406,87319.0
2025-03-24 09:40:00,178.09,179.24,177.93,178.91,14409.0,177.1202,178.2639,176.961,177.9357,14409.0
2025-03-24 09:50:00,179.06,179.06,177.67,177.83,13076.0,178.0849,178.0849,176.7024,176.8616,13076.0
2025-03-24 10:00:00,177.78,178.31,177.71,178.29,14165.0,176.8118,177.339,176.7422,177.3191,14165.0
2025-03-24 10:10:00,178.57,178.65,178.17,178.21,25434.0,177.5975,177.6771,177.1997,177.2395,25434.0
2025-03-24 10:20:00,178.2,178.3,177.54,177.54,21939.0,177.2296,177.329,176.5732,176.5732,21939.0
2025-03-24 10:30:00,177.54,177.89,177.21,177.57,14704.0,176.5732,176.9212,176.2449,176.603,14704.0
2025-03-24 10:40:00,177.6,177.63,177.18,177.34,9628.0,176.6328,176.6627,176.2151,176.3742,9628.0
2025-03-24 10:50:00,177.3,177.81,177.25,177.74,10983.0,176.3345,176.8417,176.2847,176.7721,10983.0
2025-03-24 11:00:00,177.73,178.32,177.61,178.18,8029.0,176.7621,177.3489,176.6428,177.2097,8029.0
2025-03-24 11:10:00,178.28,178.42,178.15,178.16,17193.0,177.3091,177.4484,177.1798,177.1898,17193.0
2025-03-24 11:20:00,178.16,178.42,178.09,178.22,9008.0,177.1898,177.4484,177.1202,177.2494,9008.0
2025-03-24 11:30:00,178.3,178.62,178.23,178.59,6514.0,177.329,177.6473,177.2594,177.6174,6514.0
2025-03-24 11:40:00,178.59,178.75,178.48,178.52,8968.0,177.6174,177.7766,177.508,177.5478,8968.0
2025-03-24 11:50:00,178.51,178.51,178.34,178.44,7001.0,177.5379,177.5379,177.3688,177.4682,7001.0
2025-03-24 12:00:00,178.55,178.61,178.28,178.56,18043.0,177.5777,177.6373,177.3091,177.5876,18043.0
2025-03-24 12:10:00,178.52,178.84,178.45,178.74,6232.0,177.5478,177.8661,177.4782,177.7666,6232.0
2025-03-24 12:20:00,178.77,178.84,178.56,178.56,20836.0,177.7965,177.8661,177.5876,177.5876,20836.0
2025-03-24 12:30:00,178.59,178.86,178.56,178.61,16082.0,177.6174,177.886,177.5876,177.6373,16082.0
2025-03-24 12:40:00,178.63,178.63,178.38,178.45,10967.0,177.6572,177.6572,177.4086,177.4782,10967.0
2025-03-24 12:50:00,178.56,178.74,178.48,178.66,6009.0,177.5876,177.7666,177.508,177.6871,6009.0
2025-03-24 13:00:00,178.58,178.8,178.15,178.18,11408.0,177.6075,177.8263,177.1798,177.2097,11408.0
2025-03-24 13:10:00,178.14,178.46,178.11,178.46,6518.0,177.1699,177.4881,177.14,177.4881,6518.0
2025-03-24 13:20:00,178.39,178.68,178.32,178.39,13394.0,177.4185,177.7069,177.3489,177.4185,13394.0
2025-03-24 13:30:00,178.3,178.77,178.3,178.65,8587.0,177.329,177.7965,177.329,177.6771,8587.0
2025-03-24 13:40:00,178.6,179.03,178.59,179.03,7111.0,177.6274,178.055,177.6174,178.055,7111.0
2025-03-24 13:50:00,179.1,179.3,178.88,178.88,10852.0,178.1247,178.3236,177.9059,177.9059,10852.0
2025-03-24 14:00:00,178.97,179.15,178.85,178.93,17612.0,177.9954,178.1744,177.876,177.9556,17612.0
2025-03-24 14:10:00,178.87,178.97,178.64,178.67,9523.0,177.8959,177.9954,177.6672,177.697,9523.0
2025-03-24 14:20:00,178.59,178.76,178.52,178.61,9049.0,177.6174,177.7865,177.5478,177.6373,9049.0
2025-03-24 14:30:00,178.64,179.16,178.52,179.16,12110.0,177.6672,178.1843,177.5478,178.1843,12110.0
2025-03-24 14:40:00,179.11,179.28,179.01,179.11,9862.0,178.1346,178.3037,178.0351,178.1346,9862.0
2025-03-24 14:50:00,179.03,179.37,178.97,179.23,8625.0,178.055,178.3932,177.9954,178.2539,8625.0
2025-03-24 15:00:00,179.2,179.32,178.99,179.12,11751.0,178.2241,178.3435,178.0153,178.1445,11751.0
2025-03-24 15:10:00,179.06,179.25,179.0,179.12,10582.0,178.0849,178.2738,178.0252,178.1445,10582.0
2025-03-24 15:20:00,179.12,179.62,179.06,179.55,19313.0,178.1445,178.6418,178.0849,178.5722,19313.0
2025-03-24 15:30:00,179.49,179.91,179.43,179.78,22255.0,178.5125,178.9302,178.4529,178.801,22255.0
2025-03-24 15:40:00,179.78,180.48,179.58,180.39,25323.0,178.801,179.4971,178.602,179.4076,25323.0
2025-03-24 15:50:00,180.54,180.75,180.12,180.28,148701.0,179.5568,179.7657,179.1391,179.2982,148701.0
2025-03-25 09:30:00,179.92,179.97,179.21,179.7,20413.0,178.9402,178.9899,178.2341,178.7214,20413.0
2025-03-25 09:40:00,179.7,180.48,179.49,179.84,13014.0,178.7214,179.4971,178.5125,178.8606,13014.0
2025-03-25 09:50:00,179.84,180.01,178.79,178.9,8969.0,178.8606,179.0297,177.8163,177.9257,8969.0
2025-03-25 10:00:00,178.84,179.62,178.84,179.46,12381.0,177.8661,178.6418,177.8661,178.4827,12381.0
2025-03-25 10:10:00,179.46,179.96,179.2,179.66,35851.0,178.4827,178.98,178.2241,178.6816,35851.0
2025-03-25 10:20:00,179.66,179.82,179.5,179.7,3739.0,178.6816,178.8407,178.5225,178.7214,3739.0
2025-03-25 10:30:00,179.78,179.96,179.56,179.75,5119.0,178.801,178.98,178.5822,178.7711,5119.0
2025-03-25 10:40:00,179.75,179.83,179.5,179.67,8923.0,178.7711,178.8507,178.5225,178.6916,8923.0
2025-03-25 10:50:00,179.93,180.25,179.92,180.19,9189.0,178.9501,179.2684,178.9402,179.2087,9189.0
2025-03-25 11:00:00,180.19,180.21,179.65,179.71,8080.0,179.2087,179.2286,178.6717,178.7313,8080.0
2025-03-25 11:10:00,179.76,179.97,179.73,179.86,7518.0,178.7811,178.9899,178.7512,178.8805,7518.0
2025-03-25 11:20:00,179.86,179.92,179.7,179.77,6834.0,178.8805,178.9402,178.7214,178.791,6834.0
2025-03-25 11:30:00,179.83,180.03,179.63,179.99,10219.0,178.8507,179.0496,178.6518,179.0098,10219.0
2025-03-25 11:40:00,179.85,179.93,179.73,179.84,5960.0,178.8706,178.9501,178.7512,178.8606,5960.0
2025-03-25 11:50:00,179.9,179.92,179.63,179.67,5455.0,178.9203,178.9402,178.6518,178.6916,5455.0
2025-03-25 12:00:00,179.69,179.83,179.56,179.77,8249.0,178.7114,178.8507,178.5822,178.791,8249.0
2025-03-25 12:10:00,179.69,179.9,179.59,179.87,4379.0,178.7114,178.9203,178.612,178.8905,4379.0
2025-03-25 12:20:00,179.84,179.96,179.1,179.23,17523.0,178.8606,178.98,178.1247,178.2539,17523.0
2025-03-25 12:30:00,179.2,179.33,179.06,179.22,13805.0,178.2241,178.3534,178.0849,178.244,13805.0
2025-03-25 12:40:00,179.25,179.37,179.19,179.31,9449.0,178.2738,178.3932,178.2142,178.3335,9449.0
2025-03-25 12:50:00,179.41,179.62,179.33,179.57,7859.0,178.433,178.6418,178.3534,178.5921,7859.0
2025-03-25 13:00:00,179.56,179.71,179.54,179.58,7801.0,178.5822,178.7313,178.5623,178.602,7801.0
2025-03-25 13:10:00,179.64,179.77,179.49,179.71,3566.0,178.6617,178.791,178.5125,178.7313,3566.0
2025-03-25 13:20:00,179.71,179.71,179.33,179.39,3621.0,178.7313,178.7313,178.3534,178.4131,3621.0
2025-03-25 13:30:00,179.45,179.46,179.26,179.27,2417.0,178.4727,178.4827,178.2838,178.2937,2417.0
2025-03-25 13:40:00,179.41,179.44,179.26,179.37,8904.0,178.433,178.4628,178.2838,178.3932,8904.0
2025-03-25 13:50:00,179.36,179.36,179.1,179.17,6455.0,178.3832,178.3832,178.1247,178.1943,6455.0
2025-03-25 14:00:00,179.17,179.32,178.97,179.06,9264.0,178.1943,178.3435,177.9954,178.0849,9264.0
2025-03-25 14:10:00,179.24,179.25,179.08,179.16,6832.0,178.2639,178.2738,178.1048,178.1843,6832.0
2025-03-25 14:20:00,179.16,179.35,178.94,178.94,8143.0,178.1843,178.3733,177.9655,177.9655,8143.0
2025-03-25 14:30:00,178.92,178.96,178.76,178.78,5241.0,177.9456,177.9854,177.7865,177.8064,5241.0
2025-03-25 14:40:00,178.91,178.91,178.44,178.44,8013.0,177.9357,177.9357,177.4682,177.4682,8013.0
2025-03-25 14:50:00,178.47,178.65,178.3,178.35,21172.0,177.4981,177.6771,177.329,177.3787,21172.0
2025-03-25 15:00:00,178.31,178.33,178.14,178.27,7523.0,177.339,177.3588,177.1699,177.2992,7523.0
2025-03-25 15:10:00,178.36,178.53,178.33,178.4,12272.0,177.3887,177.5578,177.3588,177.4285,12272.0
2025-03-25 15:20:00,178.45,178.65,178.32,178.54,23974.0,177.4782,177.6771,177.3489,177.5677,23974.0
2025-03-25 15:30:00,178.55,178.68,177.41,178.43,36975.0,177.5777,177.7069,176.4439,177.4583,36975.0
2025-03-25 15:40:00,178.4,178.47,178.15,178.21,22175.0,177.4285,177.4981,177.1798,177.2395,22175.0
2025-03-25 15:50:00,178.31,178.45,177.98,178.38,99710.0,177.339,177.4782,177.0108,177.4086,99710.0
2025-03-26 09:30:00,178.46,179.47,178.0,178.88,15508.0,177.4881,178.4926,177.0306,177.9059,15508.0
2025-03-26 09:40:00,178.87,180.0,178.83,179.8,25627.0,177.8959,179.0198,177.8561,178.8208,25627.0
2025-03-26 09:50:00,179.95,180.23,179.59,179.85,20612.0,178.97,179.2485,178.612,178.8706,20612.0
2025-03-26 10:00:00,179.9,180.87,179.61,180.81,31611.0,178.9203,179.885,178.6319,179.8253,31611.0
2025-03-26 10:10:00,180.86,181.5,180.61,181.39,20234.0,179.8751,180.5116,179.6264,180.4022,20234.0
2025-03-26 10:20:00,181.44,181.84,181.22,181.41,10631.0,180.4519,180.8497,180.2331,180.4221,10631.0
2025-03-26 10:30:00,181.42,181.72,181.0,181.59,11522.0,180.432,180.7304,180.0143,180.6011,11522.0
2025-03-26 10:40:00,181.55,181.86,181.49,181.74,7209.0,180.5613,180.8696,180.5016,180.7503,7209.0
2025-03-26 10:50:00,181.82,182.04,181.59,182.04,14032.0,180.8298,181.0486,180.6011,181.0486,14032.0
2025-03-26 11:00:00,181.92,182.23,181.91,181.95,5913.0,180.9293,181.2376,180.9194,180.9591,5913.0
2025-03-26 11:10:00,181.81,182.05,181.71,181.93,9340.0,180.8199,181.0586,180.7204,180.9392,9340.0
2025-03-26 11:20:00,181.93,182.38,181.75,181.76,51154.0,180.9392,181.3868,180.7602,180.7702,51154.0
2025-03-26 11:30:00,181.82,182.15,181.78,182.0,10239.0,180.8298,181.158,180.7901,181.0089,10239.0
2025-03-26 11:40:00,182.0,182.19,181.95,182.06,3186.0,181.0089,181.1978,180.9591,181.0685,3186.0
2025-03-26 11:50:00,182.01,182.59,181.93,182.35,23064.0,181.0188,181.5956,180.9392,181.357,23064.0
2025-03-26 12:00:00,182.34,182.52,182.22,182.46,9547.0,181.347,181.526,181.2277,181.4664,9547.0
2025-03-26 12:10:00,182.42,182.89,182.3,182.89,7856.0,181.4266,181.894,181.3072,181.894,7856.0
2025-03-26 12:20:00,182.9,182.99,182.62,182.92,7740.0,181.904,181.9935,181.6255,181.9239,7740.0
2025-03-26 12:30:00,182.83,182.98,182.57,182.75,8187.0,181.8343,181.9835,181.5758,181.7548,8187.0
2025-03-26 12:40:00,182.86,182.89,182.44,182.8,10967.0,181.8642,181.894,181.4465,181.8045,10967.0
2025-03-26 12:50:00,182.84,182.9,182.64,182.81,14977.0,181.8443,181.904,181.6454,181.8145,14977.0
2025-03-26 13:00:00,182.73,183.29,182.51,183.2,15776.0,181.7349,182.2918,181.5161,182.2023,15776.0
2025-03-26 13:10:00,183.28,183.46,183.14,183.24,22134.0,182.2819,182.4609,182.1427,182.2421,22134.0
2025-03-26 13:20:00,183.34,183.45,183.0,183.27,15600.0,182.3416,182.451,182.0034,182.2719,15600.0
2025-03-26 13:30:00,183.22,183.56,183.22,183.42,16823.0,182.2222,182.5604,182.2222,182.4211,16823.0
2025-03-26 13:40:00,183.51,183.61,183.35,183.46,12213.0,182.5106,182.6101,182.3515,182.4609,12213.0
2025-03-26 13:50:00,183.44,183.67,183.29,183.34,20205.0,182.441,182.6698,182.2918,182.3416,20205.0
2025-03-26 14:00:00,183.38,183.56,183.29,183.56,11450.0,182.3813,182.5604,182.2918,182.5604,11450.0
2025-03-26 14:10:00,183.52,183.63,183.38,183.52,6868.0,182.5206,182.63,182.3813,182.5206,6868.0
2025-03-26 14:20:00,183.46,183.64,183.34,183.38,6119.0,182.4609,182.6399,182.3416,182.3813,6119.0
2025-03-26 14:30:00,183.44,183.5,183.19,183.5,6160.0,182.441,182.5007,182.1924,182.5007,6160.0
2025-03-26 14:40:00,183.5,183.73,183.46,183.73,4934.0,182.5007,182.7294,182.4609,182.7294,4934.0
2025-03-26 14:50:00,183.72,183.96,183.69,183.96,7553.0,182.7195,182.9582,182.6897,182.9582,7553.0
2025-03-26 15:00:00,183.99,184.01,183.38,183.52,16359.0,182.988,183.0079,182.3813,182.5206,16359.0
2025-03-26 15:10:00,183.39,183.77,183.39,183.77,18580.0,182.3913,182.7692,182.3913,182.7692,18580.0
2025-03-26 15:20:00,183.79,184.05,183.66,184.05,21769.0,182.7891,183.0477,182.6598,183.0477,21769.0
2025-03-26 15:30:00,184.03,184.16,183.79,183.84,16766.0,183.0278,183.1571,182.7891,182.8388,16766.0
2025-03-26 15:40:00,183.76,184.13,183.71,184.11,35644.0,182.7593,183.1273,182.7096,183.1074,35644.0
2025-03-26 15:50:00,184.14,184.34,183.81,184.12,134460.0,183.1372,183.3361,182.809,183.1173,134460.0
2025-03-27 09:30:00,183.5,183.76,182.08,183.56,33945.0,182.5007,182.7593,181.0884,182.5604,33945.0
2025-03-27 09:40:00,183.61,184.26,182.97,183.8,16018.0,182.6101,183.2566,181.9736,182.7991,16018.0
2025-03-27 09:50:00,183.83,184.28,183.69,183.95,7423.0,182.8289,183.2764,182.6897,182.9482,7423.0
2025-03-27 10:00:00,184.24,184.94,184.11,184.66,11928.0,183.2367,183.9329,183.1074,183.6544,11928.0
2025-03-27 10:10:00,184.77,184.85,184.27,184.71,21182.0,183.7638,183.8433,183.2665,183.7041,21182.0
2025-03-27 10:20:00,184.76,184.76,184.38,184.41,6756.0,183.7538,183.7538,183.3759,183.4057,6756.0
2025-03-27 10:30:00,184.46,184.71,184.23,184.71,23287.0,183.4555,183.7041,183.2267,183.7041,23287.0
2025-03-27 10:40:00,184.74,184.85,184.54,184.65,6608.0,183.7339,183.8433,183.535,183.6444,6608.0
2025-03-27 10:50:00,184.67,184.68,184.47,184.55,19207.0,183.6643,183.6743,183.4654,183.545,19207.0
2025-03-27 11:00:00,184.55,184.77,184.45,184.59,22747.0,183.545,183.7638,183.4455,183.5848,22747.0
2025-03-27 11:10:00,184.59,185.17,184.59,185.08,17605.0,183.5848,184.1616,183.5848,184.0721,17605.0
2025-03-27 11:20:00,185.03,185.1,184.29,184.38,23124.0,184.0224,184.092,183.2864,183.3759,23124.0
2025-03-27 11:30:00,184.32,184.39,183.29,183.42,23077.0,183.3162,183.3858,182.2918,182.4211,23077.0
2025-03-27 11:40:00,183.4,183.42,182.73,182.88,31109.0,182.4012,182.4211,181.7349,181.8841,31109.0
2025-03-27 11:50:00,182.88,183.33,182.64,183.31,20876.0,181.8841,182.3316,181.6454,182.3117,20876.0
2025-03-27 12:00:00,183.32,183.62,183.11,183.58,27365.0,182.3217,182.62,182.1128,182.5803,27365.0
2025-03-27 12:10:00,183.58,183.74,183.19,183.53,49190.0,182.5803,182.7394,182.1924,182.5305,49190.0
2025-03-27 12:20:00,183.55,183.85,183.54,183.63,6156.0,182.5504,182.8488,182.5405,182.63,6156.0
2025-03-27 12:30:00,183.71,183.75,183.41,183.55,5089.0,182.7096,182.7493,182.4112,182.5504,5089.0
2025-03-27 12:40:00,183.47,183.93,183.38,183.87,9473.0,182.4709,182.9284,182.3813,182.8687,9473.0
2025-03-27 12:50:00,183.89,183.97,183.59,183.81,9975.0,182.8886,182.9681,182.5902,182.809,9975.0
2025-03-27 13:00:00,183.81,184.19,183.78,183.95,19726.0,182.809,183.1869,182.7792,182.9482,19726.0
2025-03-27 13:10:00,184.0,184.3,183.8,184.0,16071.0,182.998,183.2963,182.7991,182.998,16071.0
2025-03-27 13:20:00,183.8,184.1,183.72,183.82,11066.0,182.7991,183.0974,182.7195,182.819,11066.0
2025-03-27 13:30:00,183.76,183.81,182.64,182.92,24973.0,182.7593,182.809,181.6454,181.9239,24973.0
2025-03-27 13:40:00,182.91,183.18,182.85,183.18,21492.0,181.9139,182.1824,181.8542,182.1824,21492.0
2025-03-27 13:50:00,183.21,183.29,183.04,183.24,6738.0,182.2123,182.2918,182.0432,182.2421,6738.0
2025-03-27 14:00:00,183.13,183.81,183.05,183.66,9396.0,182.1327,182.809,182.0531,182.6598,9396.0
2025-03-27 14:10:00,183.66,184.0,183.5,183.9,4169.0,182.6598,182.998,182.5007,182.8985,4169.0
2025-03-27 14:20:00,183.89,184.21,183.77,184.2,7145.0,182.8886,183.2068,182.7692,183.1969,7145.0
2025-03-27 14:30:00,183.93,184.19,183.76,184.07,22172.0,182.9284,183.1869,182.7593,183.0676,22172.0
2025-03-27 14:40:00,184.13,184.27,183.88,184.13,10003.0,183.1273,183.2665,182.8786,183.1273,10003.0
2025-03-27 14:50:00,184.21,184.56,184.14,184.33,6587.0,183.2068,183.5549,183.1372,183.3262,6587.0
2025-03-27 15:00:00,184.25,184.49,184.25,184.46,7759.0,183.2466,183.4853,183.2466,183.4555,7759.0
2025-03-27 15:10:00,184.47,184.59,184.23,184.58,7749.0,183.4654,183.5848,183.2267,183.5748,7749.0
2025-03-27 15:20:00,184.55,184.66,184.48,184.61,7736.0,183.545,183.6544,183.4754,183.6046,7736.0
2025-03-27 15:30:00,184.59,184.6,184.3,184.43,17863.0,183.5848,183.5947,183.2963,183.4256,17863.0
2025-03-27 15:40:00,184.36,184.51,184.22,184.4,13843.0,183.356,183.5052,183.2168,183.3958,13843.0
2025-03-27 15:50:00,184.48,184.56,184.12,184.17,85480.0,183.4754,183.5549,183.1173,183.167,85480.0
2025-03-28 09:30:00,184.84,185.69,184.48,185.68,28142.0,183.8334,184.6788,183.4754,184.6688,28142.0
2025-03-28 09:40:00,185.76,185.87,184.93,184.93,10678.0,184.7484,184.8578,183.9229,183.9229,10678.0
2025-03-28 09:50:00,185.09,185.72,184.9,185.44,10528.0,184.082,184.7086,183.8931,184.4301,10528.0
2025-03-28 10:00:00,185.21,186.74,184.85,186.42,22722.0,184.2014,185.723,183.8433,185.4048,22722.0
2025-03-28 10:10:00,186.53,186.63,185.86,186.09,18801.0,185.5142,185.6136,184.8478,185.0766,18801.0
2025-03-28 10:20:00,186.26,186.63,186.09,186.4,13309.0,185.2457,185.6136,185.0766,185.3849,13309.0
2025-03-28 10:30:00,186.56,186.61,185.54,185.68,12343.0,185.544,185.5938,184.5296,184.6688,12343.0
2025-03-28 10:40:00,185.8,185.87,184.73,184.82,39241.0,184.7882,184.8578,183.724,183.8135,39241.0
2025-03-28 10:50:00,184.82,184.99,184.67,184.76,12403.0,183.8135,183.9826,183.6643,183.7538,12403.0
2025-03-28 11:00:00,184.84,185.09,184.77,184.88,8951.0,183.8334,184.082,183.7638,183.8732,8951.0
2025-03-28 11:10:00,184.86,184.86,184.29,184.59,10098.0,183.8533,183.8533,183.2864,183.5848,10098.0
2025-03-28 11:20:00,184.74,185.28,184.52,185.16,8132.0,183.7339,184.271,183.5151,184.1517,8132.0
2025-03-28 11:30:00,185.29,185.55,185.09,185.5,8810.0,184.2809,184.5395,184.082,184.4898,8810.0
2025-03-28 11:40:00,185.44,185.45,185.21,185.31,5447.0,184.4301,184.4401,184.2014,184.3008,5447.0
2025-03-28 11:50:00,185.32,185.32,184.81,184.99,6742.0,184.3108,184.3108,183.8036,183.9826,6742.0
2025-03-28 12:00:00,185.02,185.02,184.7,184.96,5439.0,184.0124,184.0124,183.6942,183.9527,5439.0
2025-03-28 12:10:00,184.94,184.94,184.55,184.61,3196.0,183.9329,183.9329,183.545,183.6046,3196.0
2025-03-28 12:20:00,184.61,184.75,184.43,184.44,6681.0,183.6046,183.7439,183.4256,183.4356,6681.0
2025-03-28 12:30:00,184.45,184.67,184.27,184.59,9838.0,183.4455,183.6643,183.2665,183.5848,9838.0
2025-03-28 12:40:00,184.47,184.59,184.2,184.35,12212.0,183.4654,183.5848,183.1969,183.3461,12212.0
2025-03-28 12:50:00,184.35,184.51,184.07,184.22,9592.0,183.3461,183.5052,183.0676,183.2168,9592.0
2025-03-28 13:00:00,184.22,184.37,184.14,184.24,15350.0,183.2168,183.366,183.1372,183.2367,15350.0
2025-03-28 13:10:00,184.2,184.24,183.8,183.8,11718.0,183.1969,183.2367,182.7991,182.7991,11718.0
2025-03-28 13:20:00,183.84,184.18,183.77,183.98,5880.0,182.8388,183.177,182.7692,182.9781,5880.0
2025-03-28 13:30:00,184.14,184.35,183.97,184.15,6431.0,183.1372,183.3461,182.9681,183.1472,6431.0
2025-03-28 13:40:00,184.14,184.47,184.13,184.26,4217.0,183.1372,183.4654,183.1273,183.2566,4217.0
2025-03-28 13:50:00,184.29,184.43,184.21,184.34,8729.0,183.2864,183.4256,183.2068,183.3361,8729.0
2025-03-28 14:00:00,184.36,184.48,183.69,183.76,9138.0,183.356,183.4754,182.6897,182.7593,9138.0
2025-03-28 14:10:00,183.69,183.69,182.46,182.78,5436.0,182.6897,182.6897,181.4664,181.7846,5436.0
2025-03-28 14:20:00,182.8,182.99,182.26,182.99,15409.0,181.8045,181.9935,181.2674,181.9935,15409.0
2025-03-28 14:30:00,182.73,183.06,182.63,182.77,11235.0,181.7349,182.0631,181.6354,181.7747,11235.0
2025-03-28 14:40:00,182.86,183.27,182.69,183.27,10403.0,181.8642,182.2719,181.6951,182.2719,10403.0
2025-03-28 14:50:00,183.19,183.46,183.18,183.46,6332.0,182.1924,182.4609,182.1824,182.4609,6332.0
2025-03-28 15:00:00,183.38,183.59,183.33,183.5,11983.0,182.3813,182.5902,182.3316,182.5007,11983.0
2025-03-28 15:10:00,183.41,183.69,183.39,183.57,10729.0,182.4112,182.6897,182.3913,182.5703,10729.0
2025-03-28 15:20:00,183.55,183.8,183.51,183.6,17665.0,182.5504,182.7991,182.5106,182.6001,17665.0
2025-03-28 15:30:00,183.6,183.66,183.39,183.47,17993.0,182.6001,182.6598,182.3913,182.4709,17993.0
2025-03-28 15:40:00,183.38,183.68,183.17,183.45,28707.0,182.3813,182.6797,182.1725,182.451,28707.0
2025-03-28 15:50:00,183.55,184.04,183.34,183.65,114208.0,182.5504,183.0378,182.3416,182.6499,114208.0
2025-03-31 09:30:00,181.86,182.89,180.9,182.29,58237.0,180.8696,181.894,179.9149,181.2973,58237.0
2025-03-31 09:40:00,182.29,183.27,182.13,182.2,9989.0,181.2973,182.2719,181.1382,181.2078,9989.0
2025-03-31 09:50:00,182.5,183.0,182.47,182.73,17619.0,181.5061,182.0034,181.4763,181.7349,17619.0
2025-03-31 10:00:00,182.73,183.41,182.69,183.0,25093.0,181.7349,182.4112,181.6951,182.0034,25093.0
2025-03-31 10:10:00,182.94,183.41,182.74,183.19,26107.0,181.9437,182.4112,181.7448,182.1924,26107.0
2025-03-31 10:20:00,183.29,184.4,183.14,184.38,39853.0,182.2918,183.3958,182.1427,183.3759,39853.0
2025-03-31 10:30:00,184.26,185.14,184.08,185.14,9528.0,183.2566,184.1318,183.0775,184.1318,9528.0
2025-03-31 10:40:00,185.35,185.35,185.0,185.02,8494.0,184.3406,184.3406,183.9925,184.0124,8494.0
2025-03-31 10:50:00,185.09,185.14,184.74,185.01,10321.0,184.082,184.1318,183.7339,184.0025,10321.0
2025-03-31 11:00:00,184.92,185.1,184.66,184.8,5160.0,183.913,184.092,183.6544,183.7936,5160.0
2025-03-31 11:10:00,184.77,185.01,184.61,184.69,13018.0,183.7638,184.0025,183.6046,183.6842,13018.0
2025-03-31 11:20:00,184.67,184.67,183.72,183.72,8691.0,183.6643,183.6643,182.7195,182.7195,8691.0
2025-03-31 11:30:00,183.75,184.05,183.63,183.64,6028.0,182.7493,183.0477,182.63,182.6399,6028.0
2025-03-31 11:40:00,183.78,183.83,183.33,183.62,9985.0,182.7792,182.8289,182.3316,182.62,9985.0
2025-03-31 11:50:00,183.6,183.6,183.02,183.35,13085.0,182.6001,182.6001,182.0233,182.3515,13085.0
2025-03-31 12:00:00,183.35,183.49,183.21,183.21,13459.0,182.3515,182.4907,182.2123,182.2123,13459.0
2025-03-31 12:10:00,183.21,183.33,182.9,183.33,9748.0,182.2123,182.3316,181.904,182.3316,9748.0
2025-03-31 12:20:00,183.26,183.41,183.12,183.35,9396.0,182.262,182.4112,182.1228,182.3515,9396.0
2025-03-31 12:30:00,183.43,183.53,182.93,183.12,7157.0,182.4311,182.5305,181.9338,182.1228,7157.0
2025-03-31 12:40:00,183.12,183.3,183.0,183.0,6376.0,182.1228,182.3018,182.0034,182.0034,6376.0
2025-03-31 12:50:00,183.08,183.2,182.59,182.72,10642.0,182.083,182.2023,181.5956,181.7249,10642.0
2025-03-31 13:00:00,182.72,183.3,182.72,183.25,6960.0,181.7249,182.3018,181.7249,182.2521,6960.0
2025-03-31 13:10:00,183.26,183.62,183.11,183.46,14128.0,182.262,182.62,182.1128,182.4609,14128.0
2025-03-31 13:20:00,183.29,183.73,183.18,183.72,9353.0,182.2918,182.7294,182.1824,182.7195,9353.0
2025-03-31 13:30:00,183.7,184.12,183.52,183.98,6164.0,182.6996,183.1173,182.5206,182.9781,6164.0
2025-03-31 13:40:00,184.07,184.15,183.85,184.15,14260.0,183.0676,183.1472,182.8488,183.1472,14260.0
2025-03-31 13:50:00,184.12,184.36,183.9,183.91,11963.0,183.1173,183.356,182.8985,182.9085,11963.0
2025-03-31 14:00:00,183.8,184.35,183.74,184.29,21029.0,182.7991,183.3461,182.7394,183.2864,21029.0
2025-03-31 14:10:00,184.35,184.62,184.08,184.31,20886.0,183.3461,183.6146,183.0775,183.3063,20886.0
2025-03-31 14:20:00,184.23,184.28,184.0,184.14,16846.0,183.2267,183.2764,182.998,183.1372,16846.0
2025-03-31 14:30:00,184.14,184.38,184.04,184.12,16416.0,183.1372,183.3759,183.0378,183.1173,16416.0
2025-03-31 14:40:00,184.11,184.25,183.86,184.0,18191.0,183.1074,183.2466,182.8587,182.998,18191.0
2025-03-31 14:50:00,184.0,184.27,183.9,183.9,15734.0,182.998,183.2665,182.8985,182.8985,15734.0
2025-03-31 15:00:00,184.0,184.41,183.99,184.25,25777.0,182.998,183.4057,182.988,183.2466,25777.0
2025-03-31 15:10:00,184.23,184.31,184.1,184.17,11085.0,183.2267,183.3063,183.0974,183.167,11085.0
2025-03-31 15:20:00,184.17,184.35,183.8,183.88,23564.0,183.167,183.3461,182.7991,182.8786,23564.0
2025-03-31 15:30:00,183.93,184.16,183.76,183.81,23147.0,182.9284,183.1571,182.7593,182.809,23147.0
2025-03-31 15:40:00,183.81,184.58,183.71,184.02,47385.0,182.809,183.5748,182.7096,183.0179,47385.0
2025-03-31 15:50:00,184.1,184.16,183.34,183.51,221683.0,183.0974,183.1571,182.3416,182.5106,221683.0
2025-04-01 09:30:00,184.6,184.6,182.85,183.86,21779.0,183.5947,183.5947,181.8542,182.8587,21779.0
2025-04-01 09:40:00,183.92,184.25,183.12,184.25,8606.0,182.9184,183.2466,182.1228,183.2466,8606.0
2025-04-01 09:50:00,184.25,184.67,183.81,183.81,9314.0,183.2466,183.6643,182.809,182.809,9314.0
2025-04-01 10:00:00,183.75,184.17,183.09,183.4,12374.0,182.7493,183.167,182.0929,182.4012,12374.0
2025-04-01 10:10:00,183.53,184.35,183.17,184.35,31054.0,182.5305,183.3461,182.1725,183.3461,31054.0
2025-04-01 10:20:00,184.22,184.35,183.95,184.1,10418.0,183.2168,183.3461,182.9482,183.0974,10418.0
2025-04-01 10:30:00,184.1,184.39,183.79,184.25,10971.0,183.0974,183.3858,182.7891,183.2466,10971.0
2025-04-01 10:40:00,184.25,184.61,184.04,184.61,28155.0,183.2466,183.6046,183.0378,183.6046,28155.0
2025-04-01 10:50:00,184.49,184.85,184.38,184.75,10377.0,183.4853,183.8433,183.3759,183.7439,10377.0
2025-04-01 11:00:00,184.59,185.21,184.59,185.03,7623.0,183.5848,184.2014,183.5848,184.0224,7623.0
2025-04-01 11:10:00,185.02,185.05,184.12,184.12,17841.0,184.0124,184.0423,183.1173,183.1173,17841.0
2025-04-01 11:20:00,184.24,184.24,183.88,183.96,13322.0,183.2367,183.2367,182.8786,182.9582,13322.0
2025-04-01 11:30:00,183.87,184.37,183.86,184.27,12005.0,182.8687,183.366,182.8587,183.2665,12005.0
2025-04-01 11:40:00,184.25,184.63,184.16,184.63,5942.0,183.2466,183.6245,183.1571,183.6245,5942.0
2025-04-01 11:50:00,184.59,184.87,184.53,184.67,13147.0,183.5848,183.8632,183.5251,183.6643,13147.0
2025-04-01 12:00:00,184.61,185.09,184.55,185.09,8296.0,183.6046,184.082,183.545,184.082,8296.0
2025-04-01 12:10:00,184.98,185.11,184.67,184.8,6930.0,183.9726,184.1019,183.6643,183.7936,6930.0
2025-04-01 12:20:00,184.85,184.85,184.3,184.37,5904.0,183.8433,183.8433,183.2963,183.366,5904.0
2025-04-01 12:30:00,184.3,184.37,183.66,183.76,7607.0,183.2963,183.366,182.6598,182.7593,7607.0
2025-04-01 12:40:00,183.7,183.98,183.69,183.94,4731.0,182.6996,182.9781,182.6897,182.9383,4731.0
2025-04-01 12:50:00,183.83,184.19,183.83,184.06,4380.0,182.8289,183.1869,182.8289,183.0576,4380.0
2025-04-01 13:00:00,184.06,184.12,183.76,183.88,17857.0,183.0576,183.1173,182.7593,182.8786,17857.0
2025-04-01 13:10:00,183.88,183.99,183.73,183.8,3919.0,182.8786,182.988,182.7294,182.7991,3919.0
2025-04-01 13:20:00,183.71,183.89,183.6,183.61,3318.0,182.7096,182.8886,182.6001,182.6101,3318.0
2025-04-01 13:30:00,183.61,183.74,183.4,183.47,4855.0,182.6101,182.7394,182.4012,182.4709,4855.0
2025-04-01 13:40:00,183.58,183.82,183.56,183.77,5663.0,182.5803,182.819,182.5604,182.7692,5663.0
2025-04-01 13:50:00,183.8,184.09,183.72,183.94,12645.0,182.7991,183.0875,182.7195,182.9383,12645.0
2025-04-01 14:00:00,183.83,183.83,183.46,183.53,11611.0,182.8289,182.8289,182.4609,182.5305,11611.0
2025-04-01 14:10:00,183.53,183.79,183.46,183.72,7098.0,182.5305,182.7891,182.4609,182.7195,7098.0
2025-04-01 14:20:00,183.79,184.09,183.7,183.71,13898.0,182.7891,183.0875,182.6996,182.7096,13898.0
2025-04-01 14:30:00,183.74,183.94,183.59,183.65,10013.0,182.7394,182.9383,182.5902,182.6499,10013.0
2025-04-01 14:40:00,183.73,183.89,183.52,183.57,6754.0,182.7294,182.8886,182.5206,182.5703,6754.0
2025-04-01 14:50:00,183.49,183.72,183.35,183.61,7252.0,182.4907,182.7195,182.3515,182.6101,7252.0
2025-04-01 15:00:00,183.61,184.14,183.61,183.76,14018.0,182.6101,183.1372,182.6101,182.7593,14018.0
2025-04-01 15:10:00,183.78,183.88,183.5,183.56,13832.0,182.7792,182.8786,182.5007,182.5604,13832.0
2025-04-01 15:20:00,183.55,183.75,183.51,183.63,19656.0,182.5504,182.7493,182.5106,182.63,19656.0
2025-04-01 15:30:00,183.67,183.98,183.64,183.95,16499.0,182.6698,182.9781,182.6399,182.9482,16499.0
2025-04-01 15:40:00,184.0,184.15,183.91,184.09,23132.0,182.998,183.1472,182.9085,183.0875,23132.0
2025-04-01 15:50:00,184.25,185.01,184.0,184.79,163798.0,183.2466,184.0025,182.998,183.7837,163798.0
2025-04-02 09:30:00,184.92,186.25,184.0,184.9,25323.0,183.913,185.2357,182.998,183.8931,25323.0
2025-04-02 09:40:00,185.01,185.33,184.0,184.33,4887.0,184.0025,184.3207,182.998,183.3262,4887.0
2025-04-02 09:50:00,184.32,184.32,183.72,183.75,5940.0,183.3162,183.3162,182.7195,182.7493,5940.0
2025-04-02 10:00:00,184.01,185.76,184.01,185.57,10864.0,183.0079,184.7484,183.0079,184.5594,10864.0
2025-04-02 10:10:00,185.57,185.88,185.42,185.8,12931.0,184.5594,184.8677,184.4102,184.7882,12931.0
2025-04-02 10:20:00,185.7,186.38,185.43,186.38,13886.0,184.6887,185.365,184.4202,185.365,13886.0
2025-04-02 10:30:00,186.36,186.59,186.1,186.38,14556.0,185.3451,185.5739,185.0865,185.365,14556.0
2025-04-02 10:40:00,186.41,186.41,186.03,186.27,12851.0,185.3948,185.3948,185.0169,185.2556,12851.0
2025-04-02 10:50:00,186.27,186.66,186.04,186.5,12301.0,185.2556,185.6435,185.0269,185.4844,12301.0
2025-04-02 11:00:00,186.5,186.54,186.1,186.12,6641.0,185.4844,185.5241,185.0865,185.1064,6641.0
2025-04-02 11:10:00,186.23,186.49,186.18,186.38,6980.0,185.2158,185.4744,185.1661,185.365,6980.0
2025-04-02 11:20:00,186.49,187.09,186.43,186.88,17172.0,185.4744,186.0711,185.4147,185.8623,17172.0
2025-04-02 11:30:00,186.82,187.15,186.78,186.85,13103.0,185.8026,186.1308,185.7628,185.8325,13103.0
2025-04-02 11:40:00,186.84,186.88,186.41,186.55,15337.0,185.8225,185.8623,185.3948,185.5341,15337.0
2025-04-02 11:50:00,186.58,186.86,186.36,186.41,21705.0,185.5639,185.8424,185.3451,185.3948,21705.0
2025-04-02 12:00:00,186.49,186.8,186.22,186.59,19443.0,185.4744,185.7827,185.2059,185.5739,19443.0
2025-04-02 12:10:00,186.57,186.59,186.11,186.22,20976.0,185.554,185.5739,185.0965,185.2059,20976.0
2025-04-02 12:20:00,186.33,186.34,185.74,185.88,8981.0,185.3153,185.3252,184.7285,184.8677,8981.0
2025-04-02 12:30:00,185.88,186.01,185.57,185.71,23783.0,184.8677,184.997,184.5594,184.6987,23783.0
2025-04-02 12:40:00,185.75,186.07,185.75,186.07,12819.0,184.7384,185.0567,184.7384,185.0567,12819.0
2025-04-02 12:50:00,186.05,186.23,185.8,185.89,17991.0,185.0368,185.2158,184.7882,184.8777,17991.0
2025-04-02 13:00:00,185.89,186.12,185.17,185.28,28437.0,184.8777,185.1064,184.1616,184.271,28437.0
2025-04-02 13:10:00,185.19,185.45,184.96,185.36,20022.0,184.1815,184.4401,183.9527,184.3506,20022.0
2025-04-02 13:20:00,185.36,185.46,185.19,185.2,12011.0,184.3506,184.45,184.1815,184.1914,12011.0
2025-04-02 13:30:00,185.19,185.34,184.9,185.23,32050.0,184.1815,184.3307,183.8931,184.2213,32050.0
2025-04-02 13:40:00,185.23,185.7,184.45,184.46,87049.0,184.2213,184.6887,183.4455,183.4555,87049.0
2025-04-02 13:50:00,184.45,184.54,184.09,184.09,25387.0,183.4455,183.535,183.0875,183.0875,25387.0
2025-04-02 14:00:00,184.15,184.42,184.0,184.3,37966.0,183.1472,183.4157,182.998,183.2963,37966.0
2025-04-02 14:10:00,184.33,184.4,183.67,183.81,34424.0,183.3262,183.3958,182.6698,182.809,34424.0
2025-04-02 14:20:00,183.65,183.79,183.43,183.44,20749.0,182.6499,182.7891,182.4311,182.441,20749.0
2025-04-02 14:30:00,183.49,183.64,183.16,183.49,21570.0,182.4907,182.6399,182.1625,182.4907,21570.0
2025-04-02 14:40:00,183.43,183.5,182.08,182.41,67650.0,182.4311,182.5007,181.0884,181.4166,67650.0
2025-04-02 14:50:00,182.46,182.46,181.65,182.08,30174.0,181.4664,181.4664,180.6608,181.0884,30174.0
2025-04-02 15:00:00,182.08,182.41,181.93,182.36,27012.0,181.0884,181.4166,180.9392,181.3669,27012.0
2025-04-02 15:10:00,182.34,182.34,181.98,182.2,28705.0,181.347,181.347,180.989,181.2078,28705.0
2025-04-02 15:20:00,182.19,182.95,182.17,182.81,51407.0,181.1978,181.9537,181.1779,181.8145,51407.0
2025-04-02 15:30:00,182.81,183.34,182.51,183.26,40854.0,181.8145,182.3416,181.5161,182.262,40854.0
2025-04-02 15:40:00,183.22,183.25,182.8,182.91,61081.0,182.2222,182.2521,181.8045,181.9139,61081.0
2025-04-02 15:50:00,183.03,183.12,182.57,182.72,219870.0,182.0333,182.1228,181.5758,181.7249,219870.0
2025-04-03 09:30:00,182.64,186.25,182.0,186.01,62286.0,181.6454,185.2357,181.0089,184.997,62286.0
2025-04-03 09:40:00,186.0,186.43,185.59,185.93,47391.0,184.9871,185.4147,184.5793,184.9175,47391.0
2025-04-03 09:50:00,185.91,186.08,183.43,184.03,57772.0,184.8976,185.0666,182.4311,183.0278,57772.0
2025-04-03 10:00:00,183.86,183.95,181.41,181.83,47741.0,182.8587,182.9482,180.4221,180.8398,47741.0
2025-04-03 10:10:00,181.62,181.88,180.86,180.93,55688.0,180.6309,180.8895,179.8751,179.9447,55688.0
2025-04-03 10:20:00,181.01,181.41,180.22,180.9,40623.0,180.0243,180.4221,179.2386,179.9149,40623.0
2025-04-03 10:30:00,181.17,182.08,181.07,181.69,84424.0,180.1834,181.0884,180.0839,180.7006,84424.0
2025-04-03 10:40:00,181.78,181.98,180.76,180.99,61492.0,180.7901,180.989,179.7756,180.0044,61492.0
2025-04-03 10:50:00,181.05,181.17,180.47,180.86,31033.0,180.064,180.1834,179.4872,179.8751,31033.0
2025-04-03 11:00:00,180.63,181.39,180.51,181.38,36059.0,179.6463,180.4022,179.527,180.3922,36059.0
2025-04-03 11:10:00,181.38,182.03,181.09,181.17,63827.0,180.3922,181.0387,180.1038,180.1834,63827.0
2025-04-03 11:20:00,181.28,181.36,180.71,180.97,31821.0,180.2928,180.3723,179.7259,179.9845,31821.0
2025-04-03 11:30:00,180.97,181.7,180.73,181.7,39838.0,179.9845,180.7105,179.7458,180.7105,39838.0
2025-04-03 11:40:00,181.75,181.92,181.46,181.54,14207.0,180.7602,180.9293,180.4718,180.5514,14207.0
2025-04-03 11:50:00,181.54,181.54,180.86,180.91,16482.0,180.5514,180.5514,179.8751,179.9248,16482.0
2025-04-03 12:00:00,180.93,181.74,180.93,181.51,24869.0,179.9447,180.7503,179.9447,180.5215,24869.0
2025-04-03 12:10:00,181.75,182.22,181.42,182.2,51088.0,180.7602,181.2277,180.432,181.2078,51088.0
2025-04-03 12:20:00,182.2,182.63,181.89,182.56,9185.0,181.2078,181.6354,180.8995,181.5658,9185.0
2025-04-03 12:30:00,182.56,182.56,182.16,182.31,22382.0,181.5658,181.5658,181.168,181.3172,22382.0
2025-04-03 12:40:00,182.4,182.61,182.14,182.35,14003.0,181.4067,181.6155,181.1481,181.357,14003.0
2025-04-03 12:50:00,182.45,182.56,181.56,181.71,10136.0,181.4564,181.5658,180.5713,180.7204,10136.0
2025-04-03 13:00:00,181.66,181.71,181.1,181.38,9171.0,180.6707,180.7204,180.1138,180.3922,9171.0
2025-04-03 13:10:00,181.33,181.48,181.03,181.19,12593.0,180.3425,180.4917,180.0441,180.2033,12593.0
2025-04-03 13:20:00,181.2,182.0,181.04,182.0,39375.0,180.2132,181.0089,180.0541,181.0089,39375.0
2025-04-03 13:30:00,181.94,182.38,181.93,182.11,7137.0,180.9492,181.3868,180.9392,181.1183,7137.0
2025-04-03 13:40:00,182.1,182.52,182.1,182.41,18849.0,181.1083,181.526,181.1083,181.4166,18849.0
2025-04-03 13:50:00,182.41,182.5,182.0,182.07,8749.0,181.4166,181.5061,181.0089,181.0785,8749.0
2025-04-03 14:00:00,182.11,182.28,181.45,181.51,21893.0,181.1183,181.2873,180.4619,180.5215,21893.0
2025-04-03 14:10:00,181.47,182.22,181.46,182.07,10132.0,180.4817,181.2277,180.4718,181.0785,10132.0
2025-04-03 14:20:00,182.16,182.34,181.98,182.14,12345.0,181.168,181.347,180.989,181.1481,12345.0
2025-04-03 14:30:00,182.19,182.19,181.7,182.01,9410.0,181.1978,181.1978,180.7105,181.0188,9410.0
2025-04-03 14:40:00,182.01,182.49,181.88,182.38,17587.0,181.0188,181.4962,180.8895,181.3868,17587.0
2025-04-03 14:50:00,182.42,182.42,181.56,181.68,8771.0,181.4266,181.4266,180.5713,180.6906,8771.0
2025-04-03 15:00:00,181.64,181.99,181.54,181.62,15071.0,180.6508,180.9989,180.5514,180.6309,15071.0
2025-04-03 15:10:00,181.73,181.85,180.88,181.13,18180.0,180.7403,180.8597,179.895,180.1436,18180.0
2025-04-03 15:20:00,181.12,181.39,181.03,181.04,24585.0,180.1337,180.4022,180.0441,180.0541,24585.0
2025-04-03 15:30:00,181.09,181.24,180.58,180.74,48050.0,180.1038,180.253,179.5966,179.7557,48050.0
2025-04-03 15:40:00,180.74,181.57,180.63,181.31,41069.0,179.7557,180.5812,179.6463,180.3226,41069.0
2025-04-03 15:50:00,181.46,181.63,180.79,181.42,210617.0,180.4718,180.6409,179.8055,180.432,210617.0
2025-04-04 09:30:00,181.42,181.48,178.15,180.53,37999.0,180.432,180.4917,177.1798,179.5469,37999.0
2025-04-04 09:40:00,179.97,180.52,179.14,179.22,31281.0,178.9899,179.5369,178.1644,178.244,31281.0
2025-04-04 09:50:00,178.88,179.81,178.7,179.01,28023.0,177.9059,178.8308,177.7268,178.0351,28023.0
2025-04-04 10:00:00,178.8,178.99,178.19,178.99,29335.0,177.8263,178.0153,177.2196,178.0153,29335.0
2025-04-04 10:10:00,178.8,178.8,177.64,178.03,20665.0,177.8263,177.8263,176.6726,177.0605,20665.0
2025-04-04 10:20:00,178.03,178.51,177.18,178.31,37500.0,177.0605,177.5379,176.2151,177.339,37500.0
2025-04-04 10:30:00,178.34,178.62,177.77,178.08,39555.0,177.3688,177.6473,176.8019,177.1102,39555.0
2025-04-04 10:40:00,178.28,178.61,177.47,177.59,44375.0,177.3091,177.6373,176.5035,176.6229,44375.0
2025-04-04 10:50:00,177.52,178.43,177.24,178.11,37457.0,176.5533,177.4583,176.2748,177.14,37457.0
2025-04-04 11:00:00,178.03,179.43,177.59,178.92,27978.0,177.0605,178.4529,176.6229,177.9456,27978.0
2025-04-04 11:10:00,178.73,179.43,178.6,178.86,19508.0,177.7567,178.4529,177.6274,177.886,19508.0
2025-04-04 11:20:00,178.64,179.01,177.58,177.76,20195.0,177.6672,178.0351,176.6129,176.792,20195.0
2025-04-04 11:30:00,177.78,178.22,177.34,177.38,22949.0,176.8118,177.2494,176.3742,176.414,22949.0
2025-04-04 11:40:00,177.42,177.89,176.95,177.72,37958.0,176.4538,176.9212,175.9864,176.7522,37958.0
2025-04-04 11:50:00,177.67,178.44,177.54,177.86,36139.0,176.7024,177.4682,176.5732,176.8914,36139.0
2025-04-04 12:00:00,177.96,178.28,176.87,176.88,22903.0,176.9909,177.3091,175.9068,175.9167,22903.0
2025-04-04 12:10:00,176.89,177.17,176.5,176.93,30962.0,175.9267,176.2052,175.5388,175.9665,30962.0
2025-04-04 12:20:00,177.03,177.32,176.65,176.97,18920.0,176.0659,176.3543,175.688,176.0063,18920.0
2025-04-04 12:30:00,176.95,177.44,176.6,177.16,29445.0,175.9864,176.4737,175.6383,176.1952,29445.0
2025-04-04 12:40:00,177.23,177.38,176.52,176.64,16726.0,176.2648,176.414,175.5587,175.6781,16726.0
2025-04-04 12:50:00,176.59,177.35,176.59,176.92,19297.0,175.6283,176.3842,175.6283,175.9565,19297.0
2025-04-04 13:00:00,176.91,177.57,176.91,177.03,16168.0,175.9466,176.603,175.9466,176.0659,16168.0
2025-04-04 13:10:00,177.03,177.32,176.68,176.87,24286.0,176.0659,176.3543,175.7178,175.9068,24286.0
2025-04-04 13:20:00,176.84,177.74,176.81,177.73,25194.0,175.877,176.7721,175.8471,176.7621,25194.0
2025-04-04 13:30:00,177.67,178.48,177.3,178.41,40989.0,176.7024,177.508,176.3345,177.4384,40989.0
2025-04-04 13:40:00,178.49,179.21,178.41,178.64,22504.0,177.518,178.2341,177.4384,177.6672,22504.0
2025-04-04 13:50:00,178.63,178.74,177.87,178.01,18155.0,177.6572,177.7666,176.9014,177.0406,18155.0
2025-04-04 14:00:00,178.01,178.46,177.76,177.87,23537.0,177.0406,177.4881,176.792,176.9014,23537.0
2025-04-04 14:10:00,177.89,177.89,176.9,177.06,12782.0,176.9212,176.9212,175.9366,176.0958,12782.0
2025-04-04 14:20:00,176.94,176.94,176.31,176.37,28911.0,175.9764,175.9764,175.3498,175.4095,28911.0
2025-04-04 14:30:00,176.32,176.44,175.12,175.59,35486.0,175.3598,175.4791,174.1663,174.6338,35486.0
2025-04-04 14:40:00,175.7,175.74,174.58,175.38,47603.0,174.7432,174.783,173.6293,174.4249,47603.0
2025-04-04 14:50:00,175.28,176.14,175.1,176.07,42624.0,174.3255,175.1808,174.1464,175.1112,42624.0
2025-04-04 15:00:00,176.16,176.17,175.64,175.83,23720.0,175.2007,175.2106,174.6835,174.8725,23720.0
2025-04-04 15:10:00,175.9,176.37,174.81,174.81,35486.0,174.9421,175.4095,173.858,173.858,35486.0
2025-04-04 15:20:00,174.91,175.78,174.9,175.72,90738.0,173.9575,174.8227,173.9475,174.7631,90738.0
2025-04-04 15:30:00,175.74,176.1,175.2,175.96,82579.0,174.783,175.141,174.2459,175.0018,82579.0
2025-04-04 15:40:00,175.96,176.23,174.21,174.96,124205.0,175.0018,175.2703,173.2613,174.0072,124205.0
2025-04-04 15:50:00,174.96,175.12,173.49,173.86,288711.0,174.0072,174.1663,172.5452,172.9132,288711.0
2025-04-07 09:30:00,170.0,172.9,169.51,171.33,124364.0,169.0742,171.9584,168.5869,170.397,124364.0
2025-04-07 09:40:00,171.28,172.8,170.5,172.23,81954.0,170.3472,171.859,169.5715,171.2921,81954.0
2025-04-07 09:50:00,171.92,174.09,171.91,174.05,53362.0,170.9838,173.1419,170.9738,173.1022,53362.0
2025-04-07 10:00:00,174.12,174.43,172.08,172.26,43158.0,173.1718,173.4801,171.1429,171.3219,43158.0
2025-04-07 10:10:00,172.58,179.94,172.56,178.88,61365.0,171.6402,178.9601,171.6203,177.9059,61365.0
2025-04-07 10:20:00,178.65,178.9,174.51,174.68,57525.0,177.6771,177.9257,173.5597,173.7287,57525.0
2025-04-07 10:30:00,174.77,175.27,172.7,173.02,36771.0,173.8182,174.3155,171.7595,172.0778,36771.0
2025-04-07 10:40:00,173.37,174.17,172.74,174.04,70252.0,172.4259,173.2215,171.7993,173.0922,70252.0
2025-04-07 10:50:00,174.29,174.98,173.98,174.65,52089.0,173.3408,174.0271,173.0325,173.6989,52089.0
2025-04-07 11:00:00,174.49,175.41,173.4,173.56,40757.0,173.5398,174.4548,172.4557,172.6148,40757.0
2025-04-07 11:10:00,173.56,174.12,171.86,172.17,39847.0,172.6148,173.1718,170.9241,171.2324,39847.0
2025-04-07 11:20:00,172.29,172.63,170.8,170.91,43643.0,171.3517,171.6899,169.8699,169.9793,43643.0
2025-04-07 11:30:00,170.91,172.71,170.91,172.25,47460.0,169.9793,171.7695,169.9793,171.312,47460.0
2025-04-07 11:40:00,172.19,173.55,172.19,173.28,22516.0,171.2523,172.6049,171.2523,172.3364,22516.0
2025-04-07 11:50:00,173.29,173.96,172.55,173.38,41311.0,172.3463,173.0126,171.6103,172.4358,41311.0
2025-04-07 12:00:00,173.26,173.42,172.58,172.77,35282.0,172.3165,172.4756,171.6402,171.8291,35282.0
2025-04-07 12:10:00,172.77,173.61,172.57,173.02,42180.0,171.8291,172.6646,171.6302,172.0778,42180.0
2025-04-07 12:20:00,173.05,173.17,171.99,173.04,27230.0,172.1076,172.2269,171.0534,172.0977,27230.0
2025-04-07 12:30:00,173.05,173.32,172.03,172.38,30010.0,172.1076,172.3761,171.0932,171.4413,30010.0
2025-04-07 12:40:00,172.34,172.55,171.31,171.78,15408.0,171.4015,171.6103,170.3771,170.8445,15408.0
2025-04-07 12:50:00,171.94,172.25,170.74,171.28,16751.0,171.0036,171.312,169.8102,170.3472,16751.0
2025-04-07 13:00:00,171.28,172.57,170.92,171.34,22976.0,170.3472,171.6302,169.9892,170.4069,22976.0
2025-04-07 13:10:00,171.13,172.75,171.02,172.59,17886.0,170.1981,171.8092,170.0887,171.6501,17886.0
2025-04-07 13:20:00,172.83,173.11,172.17,173.11,31168.0,171.8888,172.1673,171.2324,172.1673,31168.0
2025-04-07 13:30:00,173.11,173.28,172.35,172.96,23185.0,172.1673,172.3364,171.4114,172.0181,23185.0
2025-04-07 13:40:00,173.16,174.0,172.47,174.0,50580.0,172.217,173.0524,171.5308,173.0524,50580.0
2025-04-07 13:50:00,173.96,174.11,173.37,173.74,70987.0,173.0126,173.1618,172.4259,172.7938,70987.0
2025-04-07 14:00:00,173.77,174.4,173.43,174.09,34163.0,172.8237,173.4503,172.4855,173.1419,34163.0
2025-04-07 14:10:00,174.37,174.41,173.44,174.31,30734.0,173.4204,173.4602,172.4955,173.3607,30734.0
2025-04-07 14:20:00,174.23,174.44,173.37,173.55,37968.0,173.2812,173.49,172.4259,172.6049,37968.0
2025-04-07 14:30:00,173.65,174.1,172.62,173.4,29315.0,172.7043,173.1519,171.6799,172.4557,29315.0
2025-04-07 14:40:00,173.41,173.65,172.67,173.06,31982.0,172.4656,172.7043,171.7297,172.1175,31982.0
2025-04-07 14:50:00,173.07,173.38,172.74,172.83,25400.0,172.1275,172.4358,171.7993,171.8888,25400.0
2025-04-07 15:00:00,172.82,173.41,172.78,173.04,24221.0,171.8789,172.4656,171.8391,172.0977,24221.0
2025-04-07 15:10:00,172.88,173.57,172.6,173.39,40853.0,171.9385,172.6248,171.6601,172.4458,40853.0
2025-04-07 15:20:00,173.41,173.52,172.08,172.22,49611.0,172.4656,172.575,171.1429,171.2821,49611.0
2025-04-07 15:30:00,172.28,173.45,172.13,172.76,76025.0,171.3418,172.5054,171.1926,171.8192,76025.0
2025-04-07 15:40:00,172.83,172.9,172.04,172.9,71086.0,171.8888,171.9584,171.1031,171.9584,71086.0
2025-04-07 15:50:00,172.69,173.13,172.17,172.55,209339.0,171.7496,172.1872,171.2324,171.6103,209339.0
2025-04-08 09:30:00,176.16,177.75,174.13,175.24,103707.0,175.2007,176.782,173.1817,174.2857,103707.0
2025-04-08 09:40:00,175.24,178.62,174.5,178.0,92657.0,174.2857,177.6473,173.5497,177.0306,92657.0
2025-04-08 09:50:00,178.08,178.81,176.84,178.51,48009.0,177.1102,177.8362,175.877,177.5379,48009.0
2025-04-08 10:00:00,178.51,179.55,178.5,179.26,109848.0,177.5379,178.5722,177.5279,178.2838,109848.0
2025-04-08 10:10:00,179.27,179.47,178.12,178.13,156426.0,178.2937,178.4926,177.15,177.1599,156426.0
2025-04-08 10:20:00,178.25,178.61,177.62,178.2,64189.0,177.2793,177.6373,176.6527,177.2296,64189.0
2025-04-08 10:30:00,178.18,178.44,177.47,178.05,30847.0,177.2097,177.4682,176.5035,177.0804,30847.0
2025-04-08 10:40:00,178.05,178.22,177.44,177.99,51731.0,177.0804,177.2494,176.4737,177.0207,51731.0
2025-04-08 10:50:00,177.74,177.74,176.67,177.0,78919.0,176.7721,176.7721,175.7079,176.0361,78919.0
2025-04-08 11:00:00,176.86,177.26,176.46,176.75,32547.0,175.8969,176.2947,175.499,175.7875,32547.0
2025-04-08 11:10:00,176.75,177.34,176.33,177.33,82454.0,175.7875,176.3742,175.3697,176.3643,82454.0
2025-04-08 11:20:00,177.33,177.6,176.7,176.77,46060.0,176.3643,176.6328,175.7377,175.8073,46060.0
2025-04-08 11:30:00,176.68,177.4,176.68,177.28,77233.0,175.7178,176.4339,175.7178,176.3146,77233.0
2025-04-08 11:40:00,177.39,177.7,176.9,176.95,47416.0,176.424,176.7323,175.9366,175.9864,47416.0
2025-04-08 11:50:00,177.08,177.87,177.04,177.75,28211.0,176.1157,176.9014,176.0759,176.782,28211.0
2025-04-08 12:00:00,177.75,178.29,177.57,177.72,30685.0,176.782,177.3191,176.603,176.7522,30685.0
2025-04-08 12:10:00,177.72,177.94,176.73,176.78,31536.0,176.7522,176.971,175.7676,175.8173,31536.0
2025-04-08 12:20:00,176.81,177.16,175.95,177.16,29977.0,175.8471,176.1952,174.9918,176.1952,29977.0
2025-04-08 12:30:00,177.19,177.72,176.33,176.66,76474.0,176.2251,176.7522,175.3697,175.6979,76474.0
2025-04-08 12:40:00,176.46,176.76,176.08,176.61,30404.0,175.499,175.7974,175.1211,175.6482,30404.0
2025-04-08 12:50:00,176.59,176.68,175.03,175.06,40001.0,175.6283,175.7178,174.0768,174.1067,40001.0
2025-04-08 13:00:00,175.05,175.43,174.5,174.73,42868.0,174.0967,174.4746,173.5497,173.7785,42868.0
2025-04-08 13:10:00,174.74,174.74,173.6,174.4,52750.0,173.7884,173.7884,172.6546,173.4503,52750.0
2025-04-08 13:20:00,174.4,174.62,173.52,173.63,55945.0,173.4503,173.6691,172.575,172.6844,55945.0
2025-04-08 13:30:00,173.77,174.18,173.43,173.85,52084.0,172.8237,173.2314,172.4855,172.9032,52084.0
2025-04-08 13:40:00,173.98,174.62,173.88,174.02,40614.0,173.0325,173.6691,172.9331,173.0723,40614.0
2025-04-08 13:50:00,174.02,174.13,173.52,173.81,14024.0,173.0723,173.1817,172.575,172.8635,14024.0
2025-04-08 14:00:00,173.78,173.9,172.77,173.09,34264.0,172.8336,172.953,171.8291,172.1474,34264.0
2025-04-08 14:10:00,173.0,173.01,172.35,172.94,27504.0,172.0579,172.0678,171.4114,171.9982,27504.0
2025-04-08 14:20:00,172.82,173.01,171.82,171.95,40808.0,171.8789,172.0678,170.8843,171.0136,40808.0
2025-04-08 14:30:00,172.19,173.43,172.14,172.28,31894.0,171.2523,172.4855,171.2026,171.3418,31894.0
2025-04-08 14:40:00,172.14,172.87,171.7,172.79,57978.0,171.2026,171.9286,170.765,171.849,57978.0
2025-04-08 14:50:00,172.79,173.06,172.05,172.25,64815.0,171.849,172.1175,171.113,171.312,64815.0
2025-04-08 15:00:00,172.21,172.45,171.57,171.57,36989.0,171.2722,171.5109,170.6357,170.6357,36989.0
2025-04-08 15:10:00,171.51,171.67,171.06,171.27,38974.0,170.576,170.7351,170.1284,170.3373,38974.0
2025-04-08 15:20:00,171.27,171.78,171.05,171.17,73858.0,170.3373,170.8445,170.1185,170.2378,73858.0
2025-04-08 15:30:00,171.17,171.29,168.67,168.88,70224.0,170.2378,170.3572,167.7515,167.9603,70224.0
2025-04-08 15:40:00,168.87,169.62,168.5,168.65,61033.0,167.9504,168.6963,167.5824,167.7316,61033.0
2025-04-08 15:50:00,168.8,171.07,168.56,170.98,256355.0,167.8807,170.1384,167.6421,170.0489,256355.0
2025-04-09 09:30:00,168.47,172.57,168.0,172.57,98977.0,167.5525,171.6302,167.0851,171.6302,98977.0
2025-04-09 09:40:00,172.56,173.59,171.56,172.0,96368.0,171.6203,172.6447,170.6257,171.0633,96368.0
2025-04-09 09:50:00,172.0,172.1,171.13,171.66,39879.0,171.0633,171.1628,170.1981,170.7252,39879.0
2025-04-09 10:00:00,171.66,172.2,170.42,171.12,48616.0,170.7252,171.2622,169.4919,170.1881,48616.0
2025-04-09 10:10:00,171.11,171.74,170.45,171.2,48281.0,170.1782,170.8047,169.5218,170.2677,48281.0
2025-04-09 10:20:00,171.21,171.94,170.81,171.94,43048.0,170.2776,171.0036,169.8798,171.0036,43048.0
2025-04-09 10:30:00,171.69,172.34,171.48,171.6,57232.0,170.755,171.4015,170.5462,170.6655,57232.0
2025-04-09 10:40:00,171.56,172.16,171.35,171.44,32175.0,170.6257,171.2224,170.4169,170.5064,32175.0
2025-04-09 10:50:00,171.4,171.69,170.91,171.09,44320.0,170.4666,170.755,169.9793,170.1583,44320.0
2025-04-09 11:00:00,171.24,172.4,171.11,172.0,29428.0,170.3075,171.4611,170.1782,171.0633,29428.0
2025-04-09 11:10:00,171.93,172.99,171.6,172.99,70705.0,170.9937,172.0479,170.6655,172.0479,70705.0
2025-04-09 11:20:00,172.89,173.77,172.57,173.5,78113.0,171.9485,172.8237,171.6302,172.5552,78113.0
2025-04-09 11:30:00,173.39,173.96,172.91,173.19,29734.0,172.4458,173.0126,171.9684,172.2468,29734.0
2025-04-09 11:40:00,172.99,173.64,172.87,173.25,21630.0,172.0479,172.6944,171.9286,172.3065,21630.0
2025-04-09 11:50:00,173.26,173.59,172.48,172.61,22542.0,172.3165,172.6447,171.5407,171.67,22542.0
2025-04-09 12:00:00,172.61,172.9,172.21,172.9,20561.0,171.67,171.9584,171.2722,171.9584,20561.0
2025-04-09 12:10:00,172.8,174.0,172.75,173.8,30420.0,171.859,173.0524,171.8092,172.8535,30420.0
2025-04-09 12:20:00,173.78,174.12,173.49,173.96,42637.0,172.8336,173.1718,172.5452,173.0126,42637.0
2025-04-09 12:30:00,173.83,174.07,173.63,173.81,29546.0,172.8834,173.122,172.6844,172.8635,29546.0
2025-04-09 12:40:00,173.85,174.19,173.61,174.18,16266.0,172.9032,173.2414,172.6646,173.2314,16266.0
2025-04-09 12:50:00,174.15,174.74,174.14,174.29,16537.0,173.2016,173.7884,173.1917,173.3408,16537.0
2025-04-09 13:00:00,174.43,175.51,173.9,174.0,41614.0,173.4801,174.5542,172.953,173.0524,41614.0
2025-04-09 13:10:00,173.97,176.39,172.85,176.06,60048.0,173.0226,175.4294,171.9087,175.1012,60048.0
2025-04-09 13:20:00,176.0,181.85,175.42,179.83,117290.0,175.0415,180.8597,174.4647,178.8507,117290.0
2025-04-09 13:30:00,179.83,182.9,179.58,180.23,57905.0,178.8507,181.904,178.602,179.2485,57905.0
2025-04-09 13:40:00,180.11,181.46,179.49,180.97,58086.0,179.1292,180.4718,178.5125,179.9845,58086.0
2025-04-09 13:50:00,180.64,182.08,180.19,182.02,41311.0,179.6563,181.0884,179.2087,181.0288,41311.0
2025-04-09 14:00:00,182.27,182.61,180.01,180.49,39922.0,181.2774,181.6155,179.0297,179.5071,39922.0
2025-04-09 14:10:00,180.75,182.0,180.25,181.18,45785.0,179.7657,181.0089,179.2684,180.1933,45785.0
2025-04-09 14:20:00,181.34,182.55,180.26,182.19,57425.0,180.3525,181.5559,179.2783,181.1978,57425.0
2025-04-09 14:30:00,182.19,182.54,180.63,181.07,60415.0,181.1978,181.5459,179.6463,180.0839,60415.0
2025-04-09 14:40:00,181.11,181.13,179.65,180.51,80690.0,180.1237,180.1436,178.6717,179.527,80690.0
2025-04-09 14:50:00,180.44,180.58,179.0,179.18,98427.0,179.4574,179.5966,178.0252,178.2042,98427.0
2025-04-09 15:00:00,179.14,181.18,178.78,180.72,56498.0,178.1644,180.1933,177.8064,179.7358,56498.0
2025-04-09 15:10:00,180.84,181.55,180.24,180.72,54656.0,179.8552,180.5613,179.2584,179.7358,54656.0
2025-04-09 15:20:00,180.69,182.08,180.67,181.49,50964.0,179.706,181.0884,179.6861,180.5016,50964.0
2025-04-09 15:30:00,181.49,182.19,181.0,181.34,89521.0,180.5016,181.1978,180.0143,180.3525,89521.0
2025-04-09 15:40:00,181.24,183.29,181.18,183.09,149053.0,180.253,182.2918,180.1933,182.0929,149053.0
2025-04-09 15:50:00,183.25,184.11,183.1,183.44,441619.0,182.2521,183.1074,182.1029,182.441,441619.0
2025-04-10 09:30:00,175.93,183.81,175.1,182.78,509013.0,174.9719,182.809,174.1464,181.7846,509013.0
2025-04-10 09:40:00,182.73,184.32,182.05,184.12,169634.0,181.7349,183.3162,181.0586,183.1173,169634.0
2025-04-10 09:50:00,184.13,184.55,182.62,184.19,114113.0,183.1273,183.545,181.6255,183.1869,114113.0
2025-04-10 10:00:00,183.91,184.12,182.5,183.53,101284.0,182.9085,183.1173,181.5061,182.5305,101284.0
2025-04-10 10:10:00,183.4,184.0,182.34,183.47,132254.0,182.4012,182.998,181.347,182.4709,132254.0
2025-04-10 10:20:00,183.48,184.0,182.89,183.91,125427.0,182.4808,182.998,181.894,182.9085,125427.0
2025-04-10 10:30:00,183.86,184.59,183.72,184.14,135086.0,182.8587,183.5848,182.7195,183.1372,135086.0
2025-04-10 10:40:00,184.11,186.73,184.03,185.79,174678.0,183.1074,185.7131,183.0278,184.7782,174678.0
2025-04-10 10:50:00,185.44,185.78,183.53,183.89,210713.0,184.4301,184.7683,182.5305,182.8886,210713.0
2025-04-10 11:00:00,183.89,184.49,183.72,184.03,60893.0,182.8886,183.4853,182.7195,183.0278,60893.0
2025-04-10 11:10:00,184.03,185.33,184.03,184.78,46434.0,183.0278,184.3207,183.0278,183.7737,46434.0
2025-04-10 11:20:00,185.13,185.37,184.0,184.05,78790.0,184.1218,184.3605,182.998,183.0477,78790.0
2025-04-10 11:30:00,184.21,184.22,183.26,183.43,109486.0,183.2068,183.2168,182.262,182.4311,109486.0
2025-04-10 11:40:00,183.62,183.96,182.67,183.36,55152.0,182.62,182.9582,181.6752,182.3615,55152.0
2025-04-10 11:50:00,183.32,183.44,181.28,181.71,69156.0,182.3217,182.441,180.2928,180.7204,69156.0
2025-04-10 12:00:00,181.74,182.1,179.4,181.28,106684.0,180.7503,181.1083,178.423,180.2928,106684.0
2025-04-10 12:10:00,181.27,182.05,180.37,180.46,53208.0,180.2828,181.0586,179.3877,179.4772,53208.0
2025-04-10 12:20:00,180.47,181.34,179.88,180.46,68803.0,179.4872,180.3525,178.9004,179.4772,68803.0
2025-04-10 12:30:00,180.69,182.54,180.6,182.21,83878.0,179.706,181.5459,179.6165,181.2177,83878.0
2025-04-10 12:40:00,182.25,182.51,181.3,182.18,30231.0,181.2575,181.5161,180.3127,181.1879,30231.0
2025-04-10 12:50:00,182.27,183.03,181.94,183.03,61251.0,181.2774,182.0333,180.9492,182.0333,61251.0
2025-04-10 13:00:00,182.79,183.2,181.04,181.04,37239.0,181.7946,182.2023,180.0541,180.0541,37239.0
2025-04-10 13:10:00,181.24,181.24,179.6,180.19,37336.0,180.253,180.253,178.6219,179.2087,37336.0
2025-04-10 13:20:00,180.19,181.47,179.48,181.47,50698.0,179.2087,180.4817,178.5026,180.4817,50698.0
2025-04-10 13:30:00,181.39,182.2,181.32,181.65,54355.0,180.4022,181.2078,180.3326,180.6608,54355.0
2025-04-10 13:40:00,181.59,183.73,181.37,182.61,83580.0,180.6011,182.7294,180.3823,181.6155,83580.0
2025-04-10 13:50:00,182.51,184.76,182.27,184.55,73598.0,181.5161,183.7538,181.2774,183.545,73598.0
2025-04-10 14:00:00,184.58,185.36,183.45,183.69,87237.0,183.5748,184.3506,182.451,182.6897,87237.0
2025-04-10 14:10:00,183.58,183.9,182.59,183.65,85616.0,182.5803,182.8985,181.5956,182.6499,85616.0
2025-04-10 14:20:00,183.82,185.09,183.65,185.03,57495.0,182.819,184.082,182.6499,184.0224,57495.0
2025-04-10 14:30:00,185.05,185.61,184.52,184.88,113068.0,184.0423,184.5992,183.5151,183.8732,113068.0
2025-04-10 14:40:00,184.88,185.17,184.21,184.86,72515.0,183.8732,184.1616,183.2068,183.8533,72515.0
2025-04-10 14:50:00,184.93,185.16,183.88,184.22,42712.0,183.9229,184.1517,182.8786,183.2168,42712.0
2025-04-10 15:00:00,184.22,185.75,183.99,184.2,55966.0,183.2168,184.7384,182.988,183.1969,55966.0
2025-04-10 15:10:00,184.24,185.09,184.02,185.04,67311.0,183.2367,184.082,183.0179,184.0323,67311.0
2025-04-10 15:20:00,184.94,185.29,183.96,184.13,103540.0,183.9329,184.2809,182.9582,183.1273,103540.0
2025-04-10 15:30:00,184.09,184.36,183.15,183.28,73881.0,183.0875,183.356,182.1526,182.2819,73881.0
2025-04-10 15:40:00,183.35,184.12,182.65,183.75,109008.0,182.3515,183.1173,181.6553,182.7493,109008.0
2025-04-10 15:50:00,183.51,184.87,183.31,184.7,401311.0,182.5106,183.8632,182.3117,183.6942,401311.0
2025-04-11 09:30:00,180.88,184.0,179.08,181.55,71084.0,179.895,182.998,178.1048,180.5613,71084.0
2025-04-11 09:40:00,181.45,182.0,180.38,181.02,82006.0,180.4619,181.0089,179.3977,180.0342,82006.0
2025-04-11 09:50:00,180.92,182.68,180.7,180.71,24930.0,179.9347,181.6852,179.7159,179.7259,24930.0
2025-04-11 10:00:00,180.58,182.57,180.25,182.3,32777.0,179.5966,181.5758,179.2684,181.3072,32777.0
2025-04-11 10:10:00,182.1,183.03,181.21,182.0,107393.0,181.1083,182.0333,180.2232,181.0089,107393.0
2025-04-11 10:20:00,182.0,182.28,180.07,180.29,53359.0,181.0089,181.2873,179.0894,179.3082,53359.0
2025-04-11 10:30:00,180.67,182.95,180.25,182.58,109648.0,179.6861,181.9537,179.2684,181.5857,109648.0
2025-04-11 10:40:00,182.74,183.38,182.49,183.37,30059.0,181.7448,182.3813,181.4962,182.3714,30059.0
2025-04-11 10:50:00,183.12,183.55,182.74,182.92,26120.0,182.1228,182.5504,181.7448,181.9239,26120.0
2025-04-11 11:00:00,182.92,183.7,182.3,182.59,16057.0,181.9239,182.6996,181.3072,181.5956,16057.0
2025-04-11 11:10:00,182.46,183.16,182.24,183.03,24430.0,181.4664,182.1625,181.2476,182.0333,24430.0
2025-04-11 11:20:00,183.03,183.17,182.2,182.74,75692.0,182.0333,182.1725,181.2078,181.7448,75692.0
2025-04-11 11:30:00,182.74,183.12,182.33,183.12,108990.0,181.7448,182.1228,181.3371,182.1228,108990.0
2025-04-11 11:40:00,182.9,184.6,182.84,184.34,28834.0,181.904,183.5947,181.8443,183.3361,28834.0
2025-04-11 11:50:00,184.54,184.7,184.19,184.55,21483.0,183.535,183.6942,183.1869,183.545,21483.0
2025-04-11 12:00:00,184.4,185.01,184.39,184.55,26861.0,183.3958,184.0025,183.3858,183.545,26861.0
2025-04-11 12:10:00,184.55,184.83,184.47,184.69,19307.0,183.545,183.8235,183.4654,183.6842,19307.0
2025-04-11 12:20:00,184.59,184.71,184.13,184.59,27012.0,183.5848,183.7041,183.1273,183.5848,27012.0
2025-04-11 12:30:00,184.59,185.37,184.52,185.14,35892.0,183.5848,184.3605,183.5151,184.1318,35892.0
2025-04-11 12:40:00,185.11,185.67,184.9,185.47,60713.0,184.1019,184.6589,183.8931,184.46,60713.0
2025-04-11 12:50:00,185.58,185.58,184.75,184.95,34661.0,184.5694,184.5694,183.7439,183.9428,34661.0
2025-04-11 13:00:00,184.99,185.49,184.62,185.0,32181.0,183.9826,184.4799,183.6146,183.9925,32181.0
2025-04-11 13:10:00,184.82,184.84,184.24,184.54,21778.0,183.8135,183.8334,183.2367,183.535,21778.0
2025-04-11 13:20:00,184.53,184.91,184.21,184.3,22260.0,183.5251,183.903,183.2068,183.2963,22260.0
2025-04-11 13:30:00,184.4,185.05,184.15,184.98,25639.0,183.3958,184.0423,183.1472,183.9726,25639.0
2025-04-11 13:40:00,184.9,186.75,184.9,186.42,75338.0,183.8931,185.733,183.8931,185.4048,75338.0
2025-04-11 13:50:00,186.42,187.2,186.14,186.42,53937.0,185.4048,186.1805,185.1263,185.4048,53937.0
2025-04-11 14:00:00,186.62,187.08,186.27,186.58,68925.0,185.6037,186.0612,185.2556,185.5639,68925.0
2025-04-11 14:10:00,186.53,187.34,185.95,186.0,64307.0,185.5142,186.3198,184.9374,184.9871,64307.0
2025-04-11 14:20:00,186.0,186.22,185.36,185.78,40540.0,184.9871,185.2059,184.3506,184.7683,40540.0
2025-04-11 14:30:00,185.74,185.93,185.38,185.66,64589.0,184.7285,184.9175,184.3705,184.6489,64589.0
2025-04-11 14:40:00,185.82,186.23,185.42,185.95,49305.0,184.8081,185.2158,184.4102,184.9374,49305.0
2025-04-11 14:50:00,185.83,185.83,184.95,185.16,34416.0,184.818,184.818,183.9428,184.1517,34416.0
2025-04-11 15:00:00,185.19,185.88,185.08,185.74,49422.0,184.1815,184.8677,184.0721,184.7285,49422.0
2025-04-11 15:10:00,185.74,186.26,185.25,185.52,62900.0,184.7285,185.2457,184.2412,184.5097,62900.0
2025-04-11 15:20:00,185.47,185.83,185.13,185.78,57340.0,184.46,184.818,184.1218,184.7683,57340.0
2025-04-11 15:30:00,185.76,185.93,185.38,185.85,63691.0,184.7484,184.9175,184.3705,184.8379,63691.0
2025-04-11 15:40:00,186.04,186.04,185.43,185.66,88161.0,185.0269,185.0269,184.4202,184.6489,88161.0
2025-04-11 15:50:00,185.78,185.91,185.17,185.55,277449.0,184.7683,184.8976,184.1616,184.5395,277449.0
2025-04-14 09:30:00,186.77,187.65,184.01,187.33,50218.0,185.7529,186.6281,183.0079,186.3098,50218.0
2025-04-14 09:40:00,187.34,189.78,187.0,187.9,72726.0,186.3198,188.7465,185.9816,186.8767,72726.0
2025-04-14 09:50:00,188.02,188.02,186.21,186.5,21327.0,186.9961,186.9961,185.1959,185.4844,21327.0
2025-04-14 10:00:00,186.61,187.58,185.96,186.8,36134.0,185.5938,186.5585,184.9473,185.7827,36134.0
2025-04-14 10:10:00,186.72,187.45,186.54,186.8,17488.0,185.7032,186.4292,185.5241,185.7827,17488.0
2025-04-14 10:20:00,186.82,187.8,186.8,187.53,18074.0,185.8026,186.7773,185.7827,186.5087,18074.0
2025-04-14 10:30:00,187.54,187.88,187.03,187.58,17661.0,186.5187,186.8568,186.0115,186.5585,17661.0
2025-04-14 10:40:00,187.41,187.68,187.11,187.58,15439.0,186.3894,186.6579,186.091,186.5585,15439.0
2025-04-14 10:50:00,187.74,188.13,187.16,188.04,30526.0,186.7176,187.1055,186.1408,187.016,30526.0
2025-04-14 11:00:00,187.85,187.97,187.28,187.76,14855.0,186.827,186.9464,186.2601,186.7375,14855.0
2025-04-14 11:10:00,187.79,188.2,187.45,187.63,15820.0,186.7673,187.1751,186.4292,186.6082,15820.0
2025-04-14 11:20:00,187.58,187.79,186.86,187.32,31374.0,186.5585,186.7673,185.8424,186.2999,31374.0
2025-04-14 11:30:00,187.18,187.5,186.76,186.86,19167.0,186.1607,186.4789,185.7429,185.8424,19167.0
2025-04-14 11:40:00,186.86,186.95,186.0,186.02,17915.0,185.8424,185.9319,184.9871,185.007,17915.0
2025-04-14 11:50:00,186.12,186.77,185.97,186.55,20647.0,185.1064,185.7529,184.9572,185.5341,20647.0
2025-04-14 12:00:00,186.49,186.96,186.38,186.58,20565.0,185.4744,185.9419,185.365,185.5639,20565.0
2025-04-14 12:10:00,186.69,187.22,186.38,187.05,15217.0,185.6733,186.2004,185.365,186.0314,15217.0
2025-04-14 12:20:00,187.08,187.4,186.89,187.19,13371.0,186.0612,186.3795,185.8722,186.1706,13371.0
2025-04-14 12:30:00,187.19,187.76,186.82,187.58,14687.0,186.1706,186.7375,185.8026,186.5585,14687.0
2025-04-14 12:40:00,187.6,188.06,187.51,187.92,13393.0,186.5784,187.0359,186.4889,186.8966,13393.0
2025-04-14 12:50:00,187.98,187.98,186.96,187.12,21494.0,186.9563,186.9563,185.9419,186.101,21494.0
2025-04-14 13:00:00,186.97,187.34,186.42,186.86,58347.0,185.9518,186.3198,185.4048,185.8424,58347.0
2025-04-14 13:10:00,186.96,187.3,186.85,187.13,16122.0,185.9419,186.28,185.8325,186.1109,16122.0
2025-04-14 13:20:00,187.29,187.32,186.92,187.25,15746.0,186.2701,186.2999,185.9021,186.2303,15746.0
2025-04-14 13:30:00,187.4,187.5,187.02,187.13,28608.0,186.3795,186.4789,186.0015,186.1109,28608.0
2025-04-14 13:40:00,187.14,187.35,186.76,187.03,13617.0,186.1209,186.3297,185.7429,186.0115,13617.0
2025-04-14 13:50:00,187.03,187.88,187.03,187.58,29709.0,186.0115,186.8568,186.0115,186.5585,29709.0
2025-04-14 14:00:00,187.58,187.93,187.57,187.93,19628.0,186.5585,186.9066,186.5485,186.9066,19628.0
2025-04-14 14:10:00,187.81,187.93,187.45,187.57,18420.0,186.7872,186.9066,186.4292,186.5485,18420.0
2025-04-14 14:20:00,187.65,187.77,187.52,187.7,13094.0,186.6281,186.7474,186.4988,186.6778,13094.0
2025-04-14 14:30:00,187.59,187.98,187.08,187.09,62766.0,186.5684,186.9563,186.0612,186.0711,62766.0
2025-04-14 14:40:00,187.19,187.43,187.08,187.15,21766.0,186.1706,186.4093,186.0612,186.1308,21766.0
2025-04-14 14:50:00,187.16,187.47,187.1,187.32,17381.0,186.1408,186.4491,186.0811,186.2999,17381.0
2025-04-14 15:00:00,187.35,187.47,187.17,187.37,15815.0,186.3297,186.4491,186.1507,186.3496,15815.0
2025-04-14 15:10:00,187.32,187.5,186.98,187.05,30192.0,186.2999,186.4789,185.9617,186.0314,30192.0
2025-04-14 15:20:00,187.05,187.73,186.89,187.63,24429.0,186.0314,186.7077,185.8722,186.6082,24429.0
2025-04-14 15:30:00,187.54,187.83,187.39,187.71,30771.0,186.5187,186.8071,186.3695,186.6878,30771.0
2025-04-14 15:40:00,187.78,188.47,187.72,188.36,40653.0,186.7574,187.4436,186.6977,187.3342,40653.0
2025-04-14 15:50:00,188.19,188.36,187.07,187.41,137028.0,187.1652,187.3342,186.0513,186.3894,137028.0
2025-04-15 09:30:00,187.2,187.38,185.02,186.5,30871.0,186.1805,186.3596,184.0124,185.4844,30871.0
2025-04-15 09:40:00,186.51,187.65,186.51,187.46,38098.0,185.4943,186.6281,185.4943,186.4391,38098.0
2025-04-15 09:50:00,187.18,187.65,187.11,187.17,11131.0,186.1607,186.6281,186.091,186.1507,11131.0
2025-04-15 10:00:00,187.16,187.29,186.74,187.05,16325.0,186.1408,186.2701,185.723,186.0314,16325.0
2025-04-15 10:10:00,187.22,187.62,186.98,187.29,12211.0,186.2004,186.5983,185.9617,186.2701,12211.0
2025-04-15 10:20:00,187.27,187.57,186.93,187.25,15953.0,186.2502,186.5485,185.912,186.2303,15953.0
2025-04-15 10:30:00,187.26,187.39,187.1,187.15,11008.0,186.2402,186.3695,186.0811,186.1308,11008.0
2025-04-15 10:40:00,187.08,187.6,186.95,187.06,24311.0,186.0612,186.5784,185.9319,186.0413,24311.0
2025-04-15 10:50:00,187.16,187.3,186.58,186.58,25300.0,186.1408,186.28,185.5639,185.5639,25300.0
2025-04-15 11:00:00,186.52,186.67,185.69,185.72,41417.0,185.5042,185.6534,184.6788,184.7086,41417.0
2025-04-15 11:10:00,185.69,186.08,185.51,185.75,29405.0,184.6788,185.0666,184.4997,184.7384,29405.0
2025-04-15 11:20:00,185.68,185.92,184.83,184.9,21052.0,184.6688,184.9075,183.8235,183.8931,21052.0
2025-04-15 11:30:00,184.9,185.24,184.72,185.24,18264.0,183.8931,184.2312,183.7141,184.2312,18264.0
2025-04-15 11:40:00,185.21,185.34,184.96,185.05,13790.0,184.2014,184.3307,183.9527,184.0423,13790.0
2025-04-15 11:50:00,185.12,185.66,184.96,185.48,10237.0,184.1119,184.6489,183.9527,184.4699,10237.0
2025-04-15 12:00:00,185.46,185.75,185.46,185.72,16173.0,184.45,184.7384,184.45,184.7086,16173.0
2025-04-15 12:10:00,185.69,185.81,185.49,185.5,17938.0,184.6788,184.7981,184.4799,184.4898,17938.0
2025-04-15 12:20:00,185.56,186.08,185.46,185.76,17807.0,184.5495,185.0666,184.45,184.7484,17807.0
2025-04-15 12:30:00,185.75,186.01,185.66,185.66,7702.0,184.7384,184.997,184.6489,184.6489,7702.0
2025-04-15 12:40:00,185.66,185.82,185.47,185.73,10519.0,184.6489,184.8081,184.46,184.7185,10519.0
2025-04-15 12:50:00,185.75,185.75,185.16,185.25,14477.0,184.7384,184.7384,184.1517,184.2412,14477.0
2025-04-15 13:00:00,185.18,185.46,185.05,185.17,9498.0,184.1715,184.45,184.0423,184.1616,9498.0
2025-04-15 13:10:00,185.01,185.16,184.8,184.9,6445.0,184.0025,184.1517,183.7936,183.8931,6445.0
2025-04-15 13:20:00,184.92,185.01,184.52,184.64,15475.0,183.913,184.0025,183.5151,183.6345,15475.0
2025-04-15 13:30:00,184.72,185.04,184.65,185.04,9096.0,183.7141,184.0323,183.6444,184.0323,9096.0
2025-04-15 13:40:00,185.11,185.2,184.76,184.98,3978.0,184.1019,184.1914,183.7538,183.9726,3978.0
2025-04-15 13:50:00,184.9,184.99,184.13,184.4,10520.0,183.8931,183.9826,183.1273,183.3958,10520.0
2025-04-15 14:00:00,184.32,184.34,183.9,184.1,16900.0,183.3162,183.3361,182.8985,183.0974,16900.0
2025-04-15 14:10:00,184.05,184.12,183.95,184.06,9183.0,183.0477,183.1173,182.9482,183.0576,9183.0
2025-04-15 14:20:00,184.13,184.4,183.77,183.77,17220.0,183.1273,183.3958,182.7692,182.7692,17220.0
2025-04-15 14:30:00,183.79,184.13,183.79,183.89,11696.0,182.7891,183.1273,182.7891,182.8886,11696.0
2025-04-15 14:40:00,183.91,184.3,183.71,184.15,20240.0,182.9085,183.2963,182.7096,183.1472,20240.0
2025-04-15 14:50:00,184.2,184.7,184.18,184.63,23514.0,183.1969,183.6942,183.177,183.6245,23514.0
2025-04-15 15:00:00,184.52,184.62,184.29,184.32,13320.0,183.5151,183.6146,183.2864,183.3162,13320.0
2025-04-15 15:10:00,184.36,184.82,184.26,184.73,20339.0,183.356,183.8135,183.2566,183.724,20339.0
2025-04-15 15:20:00,184.69,184.79,184.5,184.68,20796.0,183.6842,183.7837,183.4952,183.6743,20796.0
2025-04-15 15:30:00,184.64,184.69,184.07,184.49,34743.0,183.6345,183.6842,183.0676,183.4853,34743.0
2025-04-15 15:40:00,184.52,184.54,184.09,184.36,33525.0,183.5151,183.535,183.0875,183.356,33525.0
2025-04-15 15:50:00,184.15,184.47,183.56,183.8,113427.0,183.1472,183.4654,182.5604,182.7991,113427.0
2025-04-16 09:30:00,184.13,184.71,183.35,183.6,14015.0,183.1273,183.7041,182.3515,182.6001,14015.0
2025-04-16 09:40:00,183.98,184.43,183.65,183.86,4592.0,182.9781,183.4256,182.6499,182.8587,4592.0
2025-04-16 09:50:00,183.87,184.44,183.57,184.28,15665.0,182.8687,183.4356,182.5703,183.2764,15665.0
2025-04-16 10:00:00,184.28,185.1,184.09,184.24,8773.0,183.2764,184.092,183.0875,183.2367,8773.0
2025-04-16 10:10:00,184.14,184.14,183.43,183.68,10169.0,183.1372,183.1372,182.4311,182.6797,10169.0
2025-04-16 10:20:00,183.5,184.22,183.49,184.17,8686.0,182.5007,183.2168,182.4907,183.167,8686.0
2025-04-16 10:30:00,184.25,184.85,184.08,184.85,8065.0,183.2466,183.8433,183.0775,183.8433,8065.0
2025-04-16 10:40:00,184.67,184.9,184.34,184.34,6852.0,183.6643,183.8931,183.3361,183.3361,6852.0
2025-04-16 10:50:00,184.3,184.48,183.89,184.24,4845.0,183.2963,183.4754,182.8886,183.2367,4845.0
2025-04-16 11:00:00,184.27,184.71,184.27,184.61,34994.0,183.2665,183.7041,183.2665,183.6046,34994.0
2025-04-16 11:10:00,184.61,184.67,184.3,184.45,28562.0,183.6046,183.6643,183.2963,183.4455,28562.0
2025-04-16 11:20:00,184.33,184.95,184.28,184.79,12288.0,183.3262,183.9428,183.2764,183.7837,12288.0
2025-04-16 11:30:00,184.79,184.8,184.45,184.67,12569.0,183.7837,183.7936,183.4455,183.6643,12569.0
2025-04-16 11:40:00,184.75,184.81,184.49,184.53,6800.0,183.7439,183.8036,183.4853,183.5251,6800.0
2025-04-16 11:50:00,184.46,184.63,184.18,184.26,8773.0,183.4555,183.6245,183.177,183.2566,8773.0
2025-04-16 12:00:00,184.33,184.33,184.06,184.17,4546.0,183.3262,183.3262,183.0576,183.167,4546.0
2025-04-16 12:10:00,184.16,184.44,184.06,184.37,3028.0,183.1571,183.4356,183.0576,183.366,3028.0
2025-04-16 12:20:00,184.37,184.6,184.29,184.34,10459.0,183.366,183.5947,183.2864,183.3361,10459.0
2025-04-16 12:30:00,184.26,184.51,184.12,184.19,7453.0,183.2566,183.5052,183.1173,183.1869,7453.0
2025-04-16 12:40:00,184.13,184.31,183.9,184.24,4337.0,183.1273,183.3063,182.8985,183.2367,4337.0
2025-04-16 12:50:00,184.17,184.42,184.09,184.42,4901.0,183.167,183.4157,183.0875,183.4157,4901.0
2025-04-16 13:00:00,184.43,184.7,184.24,184.69,8975.0,183.4256,183.6942,183.2367,183.6842,8975.0
2025-04-16 13:10:00,184.69,185.29,184.58,185.17,9578.0,183.6842,184.2809,183.5748,184.1616,9578.0
2025-04-16 13:20:00,185.17,185.44,185.03,185.09,6047.0,184.1616,184.4301,184.0224,184.082,6047.0
2025-04-16 13:30:00,185.05,185.06,184.21,184.31,7866.0,184.0423,184.0522,183.2068,183.3063,7866.0
2025-04-16 13:40:00,184.3,184.31,183.67,183.67,6268.0,183.2963,183.3063,182.6698,182.6698,6268.0
2025-04-16 13:50:00,183.74,183.76,183.22,183.26,6984.0,182.7394,182.7593,182.2222,182.262,6984.0
2025-04-16 14:00:00,183.28,183.75,183.05,183.64,10435.0,182.2819,182.7493,182.0531,182.6399,10435.0
2025-04-16 14:10:00,183.56,183.84,183.39,183.49,9304.0,182.5604,182.8388,182.3913,182.4907,9304.0
2025-04-16 14:20:00,183.49,183.66,183.42,183.53,7397.0,182.4907,182.6598,182.4211,182.5305,7397.0
2025-04-16 14:30:00,183.53,183.6,182.93,183.16,12173.0,182.5305,182.6001,181.9338,182.1625,12173.0
2025-04-16 14:40:00,183.04,183.16,182.56,183.11,20480.0,182.0432,182.1625,181.5658,182.1128,20480.0
2025-04-16 14:50:00,183.08,183.19,182.54,182.55,12924.0,182.083,182.1924,181.5459,181.5559,12924.0
2025-04-16 15:00:00,182.55,182.64,182.15,182.16,12339.0,181.5559,181.6454,181.158,181.168,12339.0
2025-04-16 15:10:00,182.19,182.57,181.92,182.28,20809.0,181.1978,181.5758,180.9293,181.2873,20809.0
2025-04-16 15:20:00,182.26,182.36,181.93,182.01,16125.0,181.2674,181.3669,180.9392,181.0188,16125.0
2025-04-16 15:30:00,182.08,182.56,182.06,182.51,45047.0,181.0884,181.5658,181.0685,181.5161,45047.0
2025-04-16 15:40:00,182.57,182.87,182.3,182.69,50598.0,181.5758,181.8741,181.3072,181.6951,50598.0
2025-04-16 15:50:00,182.65,183.4,182.4,183.07,122795.0,181.6553,182.4012,181.4067,182.073,122795.0
2025-04-17 09:30:00,184.04,185.25,183.04,184.34,44885.0,183.0378,184.2412,182.0432,183.3361,44885.0
2025-04-17 09:40:00,184.55,185.2,184.22,184.27,20107.0,183.545,184.1914,183.2168,183.2665,20107.0
2025-04-17 09:50:00,184.49,184.83,184.4,184.76,4010.0,183.4853,183.8235,183.3958,183.7538,4010.0
2025-04-17 10:00:00,184.76,185.41,184.75,185.03,17036.0,183.7538,184.4003,183.7439,184.0224,17036.0
2025-04-17 10:10:00,185.05,185.39,184.72,185.07,7621.0,184.0423,184.3804,183.7141,184.0621,7621.0
2025-04-17 10:20:00,184.82,185.26,184.77,184.94,16817.0,183.8135,184.2511,183.7638,183.9329,16817.0
2025-04-17 10:30:00,185.28,185.36,184.65,184.72,8977.0,184.271,184.3506,183.6444,183.7141,8977.0
2025-04-17 10:40:00,184.69,185.06,184.59,184.92,17481.0,183.6842,184.0522,183.5848,183.913,17481.0
2025-04-17 10:50:00,184.65,184.86,184.55,184.55,7759.0,183.6444,183.8533,183.545,183.545,7759.0
2025-04-17 11:00:00,184.66,185.66,184.66,185.59,6170.0,183.6544,184.6489,183.6544,184.5793,6170.0
2025-04-17 11:10:00,185.64,186.22,185.59,186.18,5550.0,184.629,185.2059,184.5793,185.1661,5550.0
2025-04-17 11:20:00,186.14,186.39,186.08,186.22,6724.0,185.1263,185.375,185.0666,185.2059,6724.0
2025-04-17 11:30:00,186.1,186.6,186.1,186.36,13299.0,185.0865,185.5838,185.0865,185.3451,13299.0
2025-04-17 11:40:00,186.4,186.45,185.72,185.72,9893.0,185.3849,185.4346,184.7086,184.7086,9893.0
2025-04-17 11:50:00,185.66,185.93,185.45,185.62,8930.0,184.6489,184.9175,184.4401,184.6091,8930.0
2025-04-17 12:00:00,185.7,186.07,185.47,185.77,10986.0,184.6887,185.0567,184.46,184.7583,10986.0
2025-04-17 12:10:00,185.68,185.98,185.17,185.98,5195.0,184.6688,184.9672,184.1616,184.9672,5195.0
2025-04-17 12:20:00,185.97,186.2,185.79,186.2,3391.0,184.9572,185.186,184.7782,185.186,3391.0
2025-04-17 12:30:00,186.01,186.47,185.88,186.01,5569.0,184.997,185.4545,184.8677,184.997,5569.0
2025-04-17 12:40:00,186.01,186.36,185.82,186.15,6851.0,184.997,185.3451,184.8081,185.1363,6851.0
2025-04-17 12:50:00,186.22,186.69,185.96,186.5,6793.0,185.2059,185.6733,184.9473,185.4844,6793.0
2025-04-17 13:00:00,186.54,186.62,186.23,186.31,6590.0,185.5241,185.6037,185.2158,185.2954,6590.0
2025-04-17 13:10:00,186.22,186.36,185.77,185.92,11419.0,185.2059,185.3451,184.7583,184.9075,11419.0
2025-04-17 13:20:00,185.8,185.95,185.56,185.95,9885.0,184.7882,184.9374,184.5495,184.9374,9885.0
2025-04-17 13:30:00,185.83,186.26,185.66,186.14,11476.0,184.818,185.2457,184.6489,185.1263,11476.0
2025-04-17 13:40:00,186.09,186.66,185.96,186.24,12599.0,185.0766,185.6435,184.9473,185.2258,12599.0
2025-04-17 13:50:00,186.37,186.46,186.19,186.2,9214.0,185.3551,185.4446,185.176,185.186,9214.0
2025-04-17 14:00:00,186.25,186.9,186.19,186.9,12702.0,185.2357,185.8822,185.176,185.8822,12702.0
2025-04-17 14:10:00,186.82,186.94,186.49,186.61,10214.0,185.8026,185.922,185.4744,185.5938,10214.0
2025-04-17 14:20:00,186.63,186.85,186.57,186.57,13577.0,185.6136,185.8325,185.554,185.554,13577.0
2025-04-17 14:30:00,186.63,187.0,186.58,186.96,17647.0,185.6136,185.9816,185.5639,185.9419,17647.0
2025-04-17 14:40:00,186.91,187.0,186.56,186.63,17499.0,185.8921,185.9816,185.544,185.6136,17499.0
2025-04-17 14:50:00,186.58,186.86,186.47,186.72,10453.0,185.5639,185.8424,185.4545,185.7032,10453.0
2025-04-17 15:00:00,186.71,186.71,186.34,186.5,10601.0,185.6932,185.6932,185.3252,185.4844,10601.0
2025-04-17 15:10:00,186.51,186.53,186.11,186.43,12365.0,185.4943,185.5142,185.0965,185.4147,12365.0
2025-04-17 15:20:00,186.45,186.61,186.17,186.47,12620.0,185.4346,185.5938,185.1562,185.4545,12620.0
2025-04-17 15:30:00,186.45,187.1,186.45,186.92,27289.0,185.4346,186.0811,185.4346,185.9021,27289.0
2025-04-17 15:40:00,186.97,187.15,186.74,186.79,22586.0,185.9518,186.1308,185.723,185.7728,22586.0
2025-04-17 15:50:00,186.64,187.17,186.39,186.58,112456.0,185.6236,186.1507,185.375,185.5639,112456.0
2025-04-21 09:30:00,186.45,186.57,184.24,184.31,29277.0,185.4346,185.554,183.2367,183.3063,29277.0
2025-04-21 09:40:00,184.56,185.45,184.03,184.97,8789.0,183.5549,184.4401,183.0278,183.9627,8789.0
2025-04-21 09:50:00,184.84,185.14,184.67,185.0,6373.0,183.8334,184.1318,183.6643,183.9925,6373.0
2025-04-21 10:00:00,185.08,185.42,184.53,185.21,5221.0,184.0721,184.4102,183.5251,184.2014,5221.0
2025-04-21 10:10:00,185.31,185.48,185.04,185.04,10554.0,184.3008,184.4699,184.0323,184.0323,10554.0
2025-04-21 10:20:00,185.08,185.13,184.55,185.06,8973.0,184.0721,184.1218,183.545,184.0522,8973.0
2025-04-21 10:30:00,184.99,185.5,184.97,185.5,6798.0,183.9826,184.4898,183.9627,184.4898,6798.0
2025-04-21 10:40:00,185.45,185.45,184.73,184.77,11506.0,184.4401,184.4401,183.724,183.7638,11506.0
2025-04-21 10:50:00,184.82,184.87,183.75,183.92,10523.0,183.8135,183.8632,182.7493,182.9184,10523.0
2025-04-21 11:00:00,183.84,183.84,183.1,183.28,9828.0,182.8388,182.8388,182.1029,182.2819,9828.0
2025-04-21 11:10:00,183.18,184.01,183.18,183.95,14281.0,182.1824,183.0079,182.1824,182.9482,14281.0
2025-04-21 11:20:00,183.96,184.5,183.64,184.39,23465.0,182.9582,183.4952,182.6399,183.3858,23465.0
2025-04-21 11:30:00,184.39,184.39,183.89,184.09,17855.0,183.3858,183.3858,182.8886,183.0875,17855.0
2025-04-21 11:40:00,184.27,184.37,183.94,184.37,17973.0,183.2665,183.366,182.9383,183.366,17973.0
2025-04-21 11:50:00,184.27,184.27,183.6,183.72,18887.0,183.2665,183.2665,182.6001,182.7195,18887.0
2025-04-21 12:00:00,183.69,184.07,183.65,184.06,9399.0,182.6897,183.0676,182.6499,183.0576,9399.0
2025-04-21 12:10:00,184.05,184.25,183.92,184.25,14747.0,183.0477,183.2466,182.9184,183.2466,14747.0
2025-04-21 12:20:00,184.34,184.73,184.29,184.69,32734.0,183.3361,183.724,183.2864,183.6842,32734.0
2025-04-21 12:30:00,184.67,185.12,184.65,185.12,4557.0,183.6643,184.1119,183.6444,184.1119,4557.0
2025-04-21 12:40:00,185.05,185.44,185.05,185.11,12475.0,184.0423,184.4301,184.0423,184.1019,12475.0
2025-04-21 12:50:00,185.21,185.41,184.94,185.22,22204.0,184.2014,184.4003,183.9329,184.2113,22204.0
2025-04-21 13:00:00,185.24,185.24,184.71,184.78,30303.0,184.2312,184.2312,183.7041,183.7737,30303.0
2025-04-21 13:10:00,184.79,184.85,184.48,184.85,22793.0,183.7837,183.8433,183.4754,183.8433,22793.0
2025-04-21 13:20:00,184.85,185.22,184.8,185.05,14384.0,183.8433,184.2113,183.7936,184.0423,14384.0
2025-04-21 13:30:00,185.13,185.21,184.44,184.71,79092.0,184.1218,184.2014,183.4356,183.7041,79092.0
2025-04-21 13:40:00,184.7,185.0,184.31,184.61,21011.0,183.6942,183.9925,183.3063,183.6046,21011.0
2025-04-21 13:50:00,184.72,184.93,184.2,184.37,62333.0,183.7141,183.9229,183.1969,183.366,62333.0
2025-04-21 14:00:00,184.38,184.41,183.89,184.34,34410.0,183.3759,183.4057,182.8886,183.3361,34410.0
2025-04-21 14:10:00,184.27,184.39,183.99,184.23,35096.0,183.2665,183.3858,182.988,183.2267,35096.0
2025-04-21 14:20:00,184.18,184.63,184.17,184.62,19033.0,183.177,183.6245,183.167,183.6146,19033.0
2025-04-21 14:30:00,184.63,184.68,183.99,184.49,110122.0,183.6245,183.6743,182.988,183.4853,110122.0
2025-04-21 14:40:00,184.51,184.51,183.91,184.26,19920.0,183.5052,183.5052,182.9085,183.2566,19920.0
2025-04-21 14:50:00,184.33,184.45,184.09,184.34,24268.0,183.3262,183.4455,183.0875,183.3361,24268.0
2025-04-21 15:00:00,184.44,184.75,184.4,184.6,28181.0,183.4356,183.7439,183.3958,183.5947,28181.0
2025-04-21 15:10:00,184.67,185.07,184.45,184.91,21370.0,183.6643,184.0621,183.4455,183.903,21370.0
2025-04-21 15:20:00,185.03,185.59,185.03,185.36,31668.0,184.0224,184.5793,184.0224,184.3506,31668.0
2025-04-21 15:30:00,185.45,186.0,185.28,185.88,28313.0,184.4401,184.9871,184.271,184.8677,28313.0
2025-04-21 15:40:00,185.92,186.82,185.85,186.71,49450.0,184.9075,185.8026,184.8379,185.6932,49450.0
2025-04-21 15:50:00,186.63,187.77,186.39,187.34,189767.0,185.6136,186.7474,185.375,186.3198,189767.0
2025-04-22 09:30:00,188.62,189.39,187.63,188.32,53344.0,187.5928,188.3586,186.6082,187.2944,53344.0
2025-04-22 09:40:00,188.33,188.82,188.18,188.44,12257.0,187.3044,187.7917,187.1552,187.4138,12257.0
2025-04-22 09:50:00,188.45,188.57,187.9,187.93,37708.0,187.4237,187.5431,186.8767,186.9066,37708.0
2025-04-22 10:00:00,188.04,188.48,187.99,188.35,22996.0,187.016,187.4536,186.9662,187.3243,22996.0
2025-04-22 10:10:00,188.35,188.58,188.11,188.12,17534.0,187.3243,187.553,187.0856,187.0955,17534.0
2025-04-22 10:20:00,188.28,188.55,188.01,188.25,14878.0,187.2547,187.5232,186.9861,187.2248,14878.0
2025-04-22 10:30:00,188.22,188.39,188.02,188.29,14952.0,187.195,187.3641,186.9961,187.2646,14952.0
2025-04-22 10:40:00,188.3,189.11,188.22,188.87,50096.0,187.2746,188.0801,187.195,187.8415,50096.0
2025-04-22 10:50:00,188.8,189.17,188.52,189.04,13126.0,187.7718,188.1398,187.4934,188.0105,13126.0
2025-04-22 11:00:00,189.17,189.45,189.0,189.45,19905.0,188.1398,188.4183,187.9707,188.4183,19905.0
2025-04-22 11:10:00,189.41,189.89,189.28,189.45,17572.0,188.3785,188.8559,188.2492,188.4183,17572.0
2025-04-22 11:20:00,189.53,189.77,189.36,189.53,9193.0,188.4979,188.7365,188.3288,188.4979,9193.0
2025-04-22 11:30:00,189.55,189.96,189.5,189.92,19381.0,188.5177,188.9255,188.468,188.8857,19381.0
2025-04-22 11:40:00,189.87,189.9,189.43,189.43,10489.0,188.836,188.8658,188.3984,188.3984,10489.0
2025-04-22 11:50:00,189.54,190.33,189.4,190.3,18139.0,188.5078,189.2935,188.3686,189.2637,18139.0
2025-04-22 12:00:00,190.27,190.77,190.15,190.37,17851.0,189.2338,189.7311,189.1145,189.3333,17851.0
2025-04-22 12:10:00,190.43,190.49,189.89,190.06,8852.0,189.393,189.4526,188.8559,189.025,8852.0
2025-04-22 12:20:00,190.12,190.16,189.48,189.61,8187.0,189.0846,189.1244,188.4481,188.5774,8187.0
2025-04-22 12:30:00,189.57,190.0,189.56,189.99,20458.0,188.5376,188.9653,188.5277,188.9554,20458.0
2025-04-22 12:40:00,189.99,190.24,189.89,189.91,19705.0,188.9554,189.204,188.8559,188.8758,19705.0
2025-04-22 12:50:00,189.77,190.05,189.63,189.8,10732.0,188.7365,189.015,188.5973,188.7664,10732.0
2025-04-22 13:00:00,189.76,190.0,189.66,189.66,12832.0,188.7266,188.9653,188.6271,188.6271,12832.0
2025-04-22 13:10:00,189.75,189.75,188.51,188.64,10411.0,188.7167,188.7167,187.4834,187.6127,10411.0
2025-04-22 13:20:00,188.62,188.88,187.59,187.75,17660.0,187.5928,187.8514,186.5684,186.7275,17660.0
2025-04-22 13:30:00,187.75,187.82,187.42,187.61,13269.0,186.7275,186.7972,186.3993,186.5883,13269.0
2025-04-22 13:40:00,187.45,187.53,187.1,187.1,6975.0,186.4292,186.5087,186.0811,186.0811,6975.0
2025-04-22 13:50:00,187.19,187.29,186.97,187.1,12506.0,186.1706,186.2701,185.9518,186.0811,12506.0
2025-04-22 14:00:00,187.06,187.61,186.94,187.46,11933.0,186.0413,186.5883,185.922,186.4391,11933.0
2025-04-22 14:10:00,187.42,187.66,187.32,187.6,10733.0,186.3993,186.638,186.2999,186.5784,10733.0
2025-04-22 14:20:00,187.57,187.87,187.56,187.84,12709.0,186.5485,186.8469,186.5386,186.8171,12709.0
2025-04-22 14:30:00,187.78,188.37,187.77,188.07,10766.0,186.7574,187.3442,186.7474,187.0458,10766.0
2025-04-22 14:40:00,188.13,188.21,188.02,188.09,11102.0,187.1055,187.185,186.9961,187.0657,11102.0
2025-04-22 14:50:00,188.14,188.23,187.95,188.08,18882.0,187.1154,187.2049,186.9265,187.0558,18882.0
2025-04-22 15:00:00,187.98,188.06,187.54,187.54,17204.0,186.9563,187.0359,186.5187,186.5187,17204.0
2025-04-22 15:10:00,187.53,187.64,187.14,187.3,47690.0,186.5087,186.6181,186.1209,186.28,47690.0
2025-04-22 15:20:00,187.31,187.53,187.17,187.28,34707.0,186.2899,186.5087,186.1507,186.2601,34707.0
2025-04-22 15:30:00,187.27,187.42,187.07,187.28,99394.0,186.2502,186.3993,186.0513,186.2601,99394.0
2025-04-22 15:40:00,187.28,187.69,187.12,187.4,125042.0,186.2601,186.6679,186.101,186.3795,125042.0
2025-04-22 15:50:00,187.36,187.43,186.91,187.0,268576.0,186.3397,186.4093,185.8921,185.9816,268576.0
2025-04-23 09:30:00,187.27,188.45,186.0,186.91,21833.0,186.2502,187.4237,184.9871,185.8921,21833.0
2025-04-23 09:40:00,187.39,189.17,186.84,189.17,16468.0,186.3695,188.1398,185.8225,188.1398,16468.0
2025-04-23 09:50:00,189.17,189.57,188.8,189.32,11307.0,188.1398,188.5376,187.7718,188.289,11307.0
2025-04-23 10:00:00,189.44,189.73,188.69,189.2,29464.0,188.4083,188.6968,187.6624,188.1697,29464.0
2025-04-23 10:10:00,189.25,189.26,188.36,188.78,17984.0,188.2194,188.2293,187.3342,187.7519,17984.0
2025-04-23 10:20:00,188.74,188.9,188.48,188.63,16691.0,187.7122,187.8713,187.4536,187.6028,16691.0
2025-04-23 10:30:00,188.8,189.02,188.41,188.48,26272.0,187.7718,187.9906,187.384,187.4536,26272.0
2025-04-23 10:40:00,188.6,188.77,188.27,188.27,21895.0,187.5729,187.742,187.2447,187.2447,21895.0
2025-04-23 10:50:00,188.25,188.51,188.11,188.3,10165.0,187.2248,187.4834,187.0856,187.2746,10165.0
2025-04-23 11:00:00,188.31,188.31,187.82,188.04,9684.0,187.2845,187.2845,186.7972,187.016,9684.0
2025-04-23 11:10:00,188.03,188.03,187.3,187.36,10409.0,187.006,187.006,186.28,186.3397,10409.0
2025-04-23 11:20:00,187.36,187.36,186.67,187.03,16211.0,186.3397,186.3397,185.6534,186.0115,16211.0
2025-04-23 11:30:00,187.05,187.1,186.69,187.01,21163.0,186.0314,186.0811,185.6733,185.9916,21163.0
2025-04-23 11:40:00,187.05,187.05,186.42,186.49,9728.0,186.0314,186.0314,185.4048,185.4744,9728.0
2025-04-23 11:50:00,186.61,186.99,186.4,186.9,9164.0,185.5938,185.9717,185.3849,185.8822,9164.0
2025-04-23 12:00:00,186.8,187.21,186.74,186.82,13023.0,185.7827,186.1905,185.723,185.8026,13023.0
2025-04-23 12:10:00,186.85,186.89,186.12,186.12,6203.0,185.8325,185.8722,185.1064,185.1064,6203.0
2025-04-23 12:20:00,186.0,186.28,185.78,186.19,13747.0,184.9871,185.2656,184.7683,185.176,13747.0
2025-04-23 12:30:00,186.19,186.8,186.19,186.7,19869.0,185.176,185.7827,185.176,185.6833,19869.0
2025-04-23 12:40:00,186.7,186.7,186.08,186.09,6439.0,185.6833,185.6833,185.0666,185.0766,6439.0
2025-04-23 12:50:00,186.01,186.53,186.01,186.29,16518.0,184.997,185.5142,184.997,185.2755,16518.0
2025-04-23 13:00:00,186.29,186.87,186.01,186.87,15541.0,185.2755,185.8523,184.997,185.8523,15541.0
2025-04-23 13:10:00,186.74,186.86,186.42,186.48,29310.0,185.723,185.8424,185.4048,185.4645,29310.0
2025-04-23 13:20:00,186.5,186.76,186.42,186.42,18651.0,185.4844,185.7429,185.4048,185.4048,18651.0
2025-04-23 13:30:00,186.47,186.59,185.99,186.04,8748.0,185.4545,185.5739,184.9771,185.0269,8748.0
2025-04-23 13:40:00,186.06,186.06,185.8,185.9,8382.0,185.0468,185.0468,184.7882,184.8876,8382.0
2025-04-23 13:50:00,185.8,186.37,185.68,186.16,25150.0,184.7882,185.3551,184.6688,185.1462,25150.0
2025-04-23 14:00:00,186.15,186.65,186.05,186.65,20647.0,185.1363,185.6335,185.0368,185.6335,20647.0
2025-04-23 14:10:00,186.66,186.78,186.44,186.44,19888.0,185.6435,185.7628,185.4247,185.4247,19888.0
2025-04-23 14:20:00,186.46,186.6,185.92,185.98,19654.0,185.4446,185.5838,184.9075,184.9672,19654.0
2025-04-23 14:30:00,185.98,186.25,185.59,185.79,45334.0,184.9672,185.2357,184.5793,184.7782,45334.0
2025-04-23 14:40:00,185.66,185.75,185.4,185.57,13622.0,184.6489,184.7384,184.3903,184.5594,13622.0
2025-04-23 14:50:00,185.56,185.57,185.19,185.29,21102.0,184.5495,184.5594,184.1815,184.2809,21102.0
2025-04-23 15:00:00,185.31,185.49,184.91,184.97,31307.0,184.3008,184.4799,183.903,183.9627,31307.0
2025-04-23 15:10:00,184.97,185.39,184.96,185.26,99083.0,183.9627,184.3804,183.9527,184.2511,99083.0
2025-04-23 15:20:00,185.27,185.9,185.1,185.77,54429.0,184.2611,184.8876,184.092,184.7583,54429.0
2025-04-23 15:30:00,185.68,186.48,185.6,186.38,37341.0,184.6688,185.4645,184.5893,185.365,37341.0
2025-04-23 15:40:00,186.5,187.0,186.39,186.92,17567.0,185.4844,185.9816,185.375,185.9021,17567.0
2025-04-23 15:50:00,186.93,187.43,186.69,187.27,129634.0,185.912,186.4093,185.6733,186.2502,129634.0
2025-04-24 09:30:00,186.83,187.21,185.02,186.33,28335.0,185.8126,186.1905,184.0124,185.3153,28335.0
2025-04-24 09:40:00,186.47,187.48,186.28,186.87,10824.0,185.4545,186.459,185.2656,185.8523,10824.0
2025-04-24 09:50:00,186.86,187.1,185.84,185.84,20348.0,185.8424,186.0811,184.828,184.828,20348.0
2025-04-24 10:00:00,185.97,186.18,185.49,185.64,19748.0,184.9572,185.1661,184.4799,184.629,19748.0
2025-04-24 10:10:00,185.73,186.0,185.48,185.77,18890.0,184.7185,184.9871,184.4699,184.7583,18890.0
2025-04-24 10:20:00,185.66,186.07,185.66,185.98,24499.0,184.6489,185.0567,184.6489,184.9672,24499.0
2025-04-24 10:30:00,186.0,186.65,185.98,186.31,29409.0,184.9871,185.6335,184.9672,185.2954,29409.0
2025-04-24 10:40:00,186.45,186.55,185.87,185.87,16426.0,185.4346,185.5341,184.8578,184.8578,16426.0
2025-04-24 10:50:00,185.95,186.77,185.79,186.53,44367.0,184.9374,185.7529,184.7782,185.5142,44367.0
2025-04-24 11:00:00,186.54,186.55,185.64,185.69,29738.0,185.5241,185.5341,184.629,184.6788,29738.0
2025-04-24 11:10:00,185.69,186.57,185.69,186.42,21940.0,184.6788,185.554,184.6788,185.4048,21940.0
2025-04-24 11:20:00,186.44,186.58,185.53,185.72,22737.0,185.4247,185.5639,184.5196,184.7086,22737.0
2025-04-24 11:30:00,185.82,185.88,185.43,185.86,32889.0,184.8081,184.8677,184.4202,184.8478,32889.0
2025-04-24 11:40:00,185.89,185.95,185.59,185.68,20789.0,184.8777,184.9374,184.5793,184.6688,20789.0
2025-04-24 11:50:00,185.68,185.93,185.5,185.63,24472.0,184.6688,184.9175,184.4898,184.6191,24472.0
2025-04-24 12:00:00,185.65,186.24,185.62,185.88,28470.0,184.639,185.2258,184.6091,184.8677,28470.0
2025-04-24 12:10:00,185.84,186.18,185.73,186.08,17484.0,184.828,185.1661,184.7185,185.0666,17484.0
2025-04-24 12:20:00,186.18,186.23,185.98,186.13,16169.0,185.1661,185.2158,184.9672,185.1164,16169.0
2025-04-24 12:30:00,185.95,186.44,185.95,186.3,6053.0,184.9374,185.4247,184.9374,185.2854,6053.0
2025-04-24 12:40:00,186.37,186.49,186.26,186.35,10231.0,185.3551,185.4744,185.2457,185.3352,10231.0
2025-04-24 12:50:00,186.35,186.53,186.27,186.31,19328.0,185.3352,185.5142,185.2556,185.2954,19328.0
2025-04-24 13:00:00,186.28,186.43,186.04,186.05,13456.0,185.2656,185.4147,185.0269,185.0368,13456.0
2025-04-24 13:10:00,186.02,186.11,185.78,185.81,16076.0,185.007,185.0965,184.7683,184.7981,16076.0
2025-04-24 13:20:00,185.81,185.93,185.73,185.73,7230.0,184.7981,184.9175,184.7185,184.7185,7230.0
2025-04-24 13:30:00,185.77,186.23,185.77,186.1,9263.0,184.7583,185.2158,184.7583,185.0865,9263.0
2025-04-24 13:40:00,186.11,186.44,186.09,186.44,6909.0,185.0965,185.4247,185.0766,185.4247,6909.0
2025-04-24 13:50:00,186.34,186.42,186.17,186.24,8598.0,185.3252,185.4048,185.1562,185.2258,8598.0
2025-04-24 14:00:00,186.35,186.49,186.09,186.09,27924.0,185.3352,185.4744,185.0766,185.0766,27924.0
2025-04-24 14:10:00,186.06,186.27,186.02,186.03,7487.0,185.0468,185.2556,185.007,185.0169,7487.0
2025-04-24 14:20:00,186.06,186.06,185.88,185.92,17998.0,185.0468,185.0468,184.8677,184.9075,17998.0
2025-04-24 14:30:00,185.92,186.18,185.91,186.11,21278.0,184.9075,185.1661,184.8976,185.0965,21278.0
2025-04-24 14:40:00,186.09,186.2,186.02,186.16,10400.0,185.0766,185.186,185.007,185.1462,10400.0
2025-04-24 14:50:00,186.2,186.35,186.2,186.23,13789.0,185.186,185.3352,185.186,185.2158,13789.0
2025-04-24 15:00:00,186.27,186.27,185.95,185.98,13264.0,185.2556,185.2556,184.9374,184.9672,13264.0
2025-04-24 15:10:00,185.99,185.99,185.59,185.95,46790.0,184.9771,184.9771,184.5793,184.9374,46790.0
2025-04-24 15:20:00,185.95,186.38,185.87,186.22,50118.0,184.9374,185.365,184.8578,185.2059,50118.0
2025-04-24 15:30:00,186.23,187.16,186.18,187.16,30774.0,185.2158,186.1408,185.1661,186.1408,30774.0
2025-04-24 15:40:00,187.15,187.71,187.06,187.49,33099.0,186.1308,186.6878,186.0413,186.469,33099.0
2025-04-24 15:50:00,187.45,187.99,187.22,187.45,118306.0,186.4292,186.9662,186.2004,186.4292,118306.0
2025-04-25 09:30:00,186.54,188.0,186.02,186.85,25646.0,185.5241,186.9762,185.007,185.8325,25646.0
2025-04-25 09:40:00,186.65,186.65,184.87,185.16,10338.0,185.6335,185.6335,183.8632,184.1517,10338.0
2025-04-25 09:50:00,185.54,185.6,184.34,184.34,10618.0,184.5296,184.5893,183.3361,183.3361,10618.0
2025-04-25 10:00:00,184.69,185.19,184.0,184.49,16452.0,183.6842,184.1815,182.998,183.4853,16452.0
2025-04-25 10:10:00,184.51,184.72,184.12,184.52,11550.0,183.5052,183.7141,183.1173,183.5151,11550.0
2025-04-25 10:20:00,184.58,184.68,183.73,184.64,20544.0,183.5748,183.6743,182.7294,183.6345,20544.0
2025-04-25 10:30:00,184.8,185.11,184.45,185.07,10036.0,183.7936,184.1019,183.4455,184.0621,10036.0
2025-04-25 10:40:00,185.09,185.48,185.06,185.24,9812.0,184.082,184.4699,184.0522,184.2312,9812.0
2025-04-25 10:50:00,185.39,185.57,185.09,185.48,17045.0,184.3804,184.5594,184.082,184.4699,17045.0
2025-04-25 11:00:00,185.33,185.63,185.31,185.63,6776.0,184.3207,184.6191,184.3008,184.6191,6776.0
2025-04-25 11:10:00,185.71,185.71,184.99,185.23,14401.0,184.6987,184.6987,183.9826,184.2213,14401.0
2025-04-25 11:20:00,185.12,185.36,184.95,185.34,6966.0,184.1119,184.3506,183.9428,184.3307,6966.0
2025-04-25 11:30:00,185.39,185.42,185.06,185.29,4161.0,184.3804,184.4102,184.0522,184.2809,4161.0
2025-04-25 11:40:00,185.44,185.64,185.36,185.57,5227.0,184.4301,184.629,184.3506,184.5594,5227.0
2025-04-25 11:50:00,185.59,185.95,185.55,185.84,10679.0,184.5793,184.9374,184.5395,184.828,10679.0
2025-04-25 12:00:00,185.84,186.07,185.54,185.85,9743.0,184.828,185.0567,184.5296,184.8379,9743.0
2025-04-25 12:10:00,185.9,185.99,185.76,185.78,5361.0,184.8876,184.9771,184.7484,184.7683,5361.0
2025-04-25 12:20:00,185.81,185.9,185.47,185.64,9837.0,184.7981,184.8876,184.46,184.629,9837.0
2025-04-25 12:30:00,185.65,185.65,185.11,185.17,8166.0,184.639,184.639,184.1019,184.1616,8166.0
2025-04-25 12:40:00,185.06,185.27,184.89,185.02,4472.0,184.0522,184.2611,183.8831,184.0124,4472.0
2025-04-25 12:50:00,184.94,185.14,184.91,184.94,6711.0,183.9329,184.1318,183.903,183.9329,6711.0
2025-04-25 13:00:00,184.94,185.31,184.94,185.15,12034.0,183.9329,184.3008,183.9329,184.1417,12034.0
2025-04-25 13:10:00,185.22,185.39,185.1,185.35,6002.0,184.2113,184.3804,184.092,184.3406,6002.0
2025-04-25 13:20:00,185.33,185.54,185.23,185.5,11378.0,184.3207,184.5296,184.2213,184.4898,11378.0
2025-04-25 13:30:00,185.5,185.62,185.23,185.25,15207.0,184.4898,184.6091,184.2213,184.2412,15207.0
2025-04-25 13:40:00,185.23,185.43,185.05,185.24,11599.0,184.2213,184.4202,184.0423,184.2312,11599.0
2025-04-25 13:50:00,185.34,185.34,184.87,184.96,5802.0,184.3307,184.3307,183.8632,183.9527,5802.0
2025-04-25 14:00:00,184.89,185.04,184.77,184.87,5799.0,183.8831,184.0323,183.7638,183.8632,5799.0
2025-04-25 14:10:00,184.85,184.96,184.75,184.78,6916.0,183.8433,183.9527,183.7439,183.7737,6916.0
2025-04-25 14:20:00,184.78,185.34,184.78,185.26,13593.0,183.7737,184.3307,183.7737,184.2511,13593.0
2025-04-25 14:30:00,185.29,185.55,185.28,185.36,8795.0,184.2809,184.5395,184.271,184.3506,8795.0
2025-04-25 14:40:00,185.45,185.61,185.34,185.34,7687.0,184.4401,184.5992,184.3307,184.3307,7687.0
2025-04-25 14:50:00,185.39,185.47,184.99,185.0,7314.0,184.3804,184.46,183.9826,183.9925,7314.0
2025-04-25 15:00:00,185.06,185.41,185.0,185.18,8645.0,184.0522,184.4003,183.9925,184.1715,8645.0
2025-04-25 15:10:00,185.18,185.33,185.12,185.23,9355.0,184.1715,184.3207,184.1119,184.2213,9355.0
2025-04-25 15:20:00,185.28,185.46,185.08,185.24,11354.0,184.271,184.45,184.0721,184.2312,11354.0
2025-04-25 15:30:00,185.0,185.43,184.68,185.34,19310.0,183.9925,184.4202,183.6743,184.3307,19310.0
2025-04-25 15:40:00,185.34,185.49,185.17,185.37,21080.0,184.3307,184.4799,184.1616,184.3605,21080.0
2025-04-25 15:50:00,185.44,185.55,185.09,185.36,75225.0,184.4301,184.5395,184.082,184.3506,75225.0
2025-04-28 09:30:00,186.0,187.28,185.6,186.58,26019.0,184.9871,186.2601,184.5893,185.5639,26019.0
2025-04-28 09:40:00,186.61,186.88,185.7,185.73,14625.0,185.5938,185.8623,184.6887,184.7185,14625.0
2025-04-28 09:50:00,185.97,185.97,185.35,185.78,10530.0,184.9572,184.9572,184.3406,184.7683,10530.0
2025-04-28 10:00:00,185.67,186.47,185.54,186.37,14008.0,184.6589,185.4545,184.5296,185.3551,14008.0
2025-04-28 10:10:00,186.37,186.99,186.23,186.84,11046.0,185.3551,185.9717,185.2158,185.8225,11046.0
2025-04-28 10:20:00,186.99,187.13,186.27,186.28,19493.0,185.9717,186.1109,185.2556,185.2656,19493.0
2025-04-28 10:30:00,186.2,186.4,185.81,186.22,9803.0,185.186,185.3849,184.7981,185.2059,9803.0
2025-04-28 10:40:00,186.29,186.54,186.08,186.47,7770.0,185.2755,185.5241,185.0666,185.4545,7770.0
2025-04-28 10:50:00,186.55,187.01,186.25,186.9,12636.0,185.5341,185.9916,185.2357,185.8822,12636.0
2025-04-28 11:00:00,186.96,187.28,186.76,186.97,17456.0,185.9419,186.2601,185.7429,185.9518,17456.0
2025-04-28 11:10:00,186.86,187.23,186.84,187.15,10792.0,185.8424,186.2104,185.8225,186.1308,10792.0
2025-04-28 11:20:00,187.15,187.4,187.05,187.4,11756.0,186.1308,186.3795,186.0314,186.3795,11756.0
2025-04-28 11:30:00,187.3,187.31,186.84,186.99,19312.0,186.28,186.2899,185.8225,185.9717,19312.0
2025-04-28 11:40:00,187.0,187.02,186.52,186.72,10530.0,185.9816,186.0015,185.5042,185.7032,10530.0
2025-04-28 11:50:00,186.72,186.91,186.34,186.45,10723.0,185.7032,185.8921,185.3252,185.4346,10723.0
2025-04-28 12:00:00,186.51,186.61,186.27,186.3,12655.0,185.4943,185.5938,185.2556,185.2854,12655.0
2025-04-28 12:10:00,186.3,186.52,186.07,186.5,8199.0,185.2854,185.5042,185.0567,185.4844,8199.0
2025-04-28 12:20:00,186.6,186.66,186.28,186.33,10552.0,185.5838,185.6435,185.2656,185.3153,10552.0
2025-04-28 12:30:00,186.39,186.65,186.19,186.39,15927.0,185.375,185.6335,185.176,185.375,15927.0
2025-04-28 12:40:00,186.4,186.4,185.98,186.25,10451.0,185.3849,185.3849,184.9672,185.2357,10451.0
2025-04-28 12:50:00,186.39,186.46,185.96,186.17,22419.0,185.375,185.4446,184.9473,185.1562,22419.0
2025-04-28 13:00:00,186.16,186.3,186.06,186.08,19023.0,185.1462,185.2854,185.0468,185.0666,19023.0
2025-04-28 13:10:00,186.1,186.1,185.7,185.78,14435.0,185.0865,185.0865,184.6887,184.7683,14435.0
2025-04-28 13:20:00,185.88,185.96,185.35,185.35,22363.0,184.8677,184.9473,184.3406,184.3406,22363.0
2025-04-28 13:30:00,185.42,185.57,185.26,185.46,12936.0,184.4102,184.5594,184.2511,184.45,12936.0
2025-04-28 13:40:00,185.52,185.56,185.23,185.28,12947.0,184.5097,184.5495,184.2213,184.271,12947.0
2025-04-28 13:50:00,185.34,185.42,185.17,185.32,9138.0,184.3307,184.4102,184.1616,184.3108,9138.0
2025-04-28 14:00:00,185.35,185.49,185.27,185.33,12440.0,184.3406,184.4799,184.2611,184.3207,12440.0
2025-04-28 14:10:00,185.33,185.33,184.94,185.02,15970.0,184.3207,184.3207,183.9329,184.0124,15970.0
2025-04-28 14:20:00,185.09,185.74,185.05,185.74,10662.0,184.082,184.7285,184.0423,184.7285,10662.0
2025-04-28 14:30:00,185.63,185.86,185.01,185.01,14528.0,184.6191,184.8478,184.0025,184.0025,14528.0
2025-04-28 14:40:00,185.01,185.3,184.82,185.2,20287.0,184.0025,184.2909,183.8135,184.1914,20287.0
2025-04-28 14:50:00,185.2,185.39,185.01,185.08,16184.0,184.1914,184.3804,184.0025,184.0721,16184.0
2025-04-28 15:00:00,185.01,185.61,185.01,185.48,19965.0,184.0025,184.5992,184.0025,184.4699,19965.0
2025-04-28 15:10:00,185.56,185.65,185.38,185.47,22737.0,184.5495,184.639,184.3705,184.46,22737.0
2025-04-28 15:20:00,185.49,185.75,185.48,185.62,21813.0,184.4799,184.7384,184.4699,184.6091,21813.0
2025-04-28 15:30:00,185.65,185.78,185.32,185.72,35110.0,184.639,184.7683,184.3108,184.7086,35110.0
2025-04-28 15:40:00,185.73,186.05,185.64,185.91,20396.0,184.7185,185.0368,184.629,184.8976,20396.0
2025-04-28 15:50:00,186.08,186.52,185.7,185.76,128209.0,185.0666,185.5042,184.6887,184.7484,128209.0
2025-04-29 09:30:00,184.0,185.68,182.62,185.37,25118.0,184.0,185.68,182.62,185.37,25118.0
2025-04-29 09:40:00,185.37,185.64,184.98,185.35,11877.0,185.37,185.64,184.98,185.35,11877.0
2025-04-29 09:50:00,185.56,185.84,184.79,184.79,9164.0,185.56,185.84,184.79,184.79,9164.0
2025-04-29 10:00:00,184.79,185.62,184.71,185.56,13350.0,184.79,185.62,184.71,185.56,13350.0
2025-04-29 10:10:00,185.48,185.97,185.37,185.84,12650.0,185.48,185.97,185.37,185.84,12650.0
2025-04-29 10:20:00,185.87,185.87,185.03,185.47,12879.0,185.87,185.87,185.03,185.47,12879.0
2025-04-29 10:30:00,185.27,185.61,185.27,185.37,7001.0,185.27,185.61,185.27,185.37,7001.0
2025-04-29 10:40:00,185.36,186.12,185.33,185.97,7566.0,185.36,186.12,185.33,185.97,7566.0
2025-04-29 10:50:00,185.98,186.35,185.74,186.35,10504.0,185.98,186.35,185.74,186.35,10504.0
2025-04-29 11:00:00,186.18,186.32,185.16,185.16,16893.0,186.18,186.32,185.16,185.16,16893.0
2025-04-29 11:10:00,185.16,185.47,184.76,185.15,13412.0,185.16,185.47,184.76,185.15,13412.0
2025-04-29 11:20:00,185.04,185.44,185.0,185.44,8969.0,185.04,185.44,185.0,185.44,8969.0
2025-04-29 11:30:00,185.34,185.35,185.02,185.22,6066.0,185.34,185.35,185.02,185.22,6066.0
2025-04-29 11:40:00,185.18,185.47,185.18,185.47,3856.0,185.18,185.47,185.18,185.47,3856.0
2025-04-29 11:50:00,185.49,185.85,185.24,185.37,9702.0,185.49,185.85,185.24,185.37,9702.0
2025-04-29 12:00:00,185.45,185.82,185.23,185.74,8400.0,185.45,185.82,185.23,185.74,8400.0
2025-04-29 12:10:00,185.83,186.06,185.78,185.85,5189.0,185.83,186.06,185.78,185.85,5189.0
2025-04-29 12:20:00,185.82,186.13,185.81,186.03,5661.0,185.82,186.13,185.81,186.03,5661.0
2025-04-29 12:30:00,185.96,185.99,185.61,185.62,10957.0,185.96,185.99,185.61,185.62,10957.0
2025-04-29 12:40:00,185.64,185.77,185.06,185.06,4135.0,185.64,185.77,185.06,185.06,4135.0
2025-04-29 12:50:00,185.14,185.5,185.14,185.23,10045.0,185.14,185.5,185.14,185.23,10045.0
2025-04-29 13:00:00,185.26,185.38,185.09,185.36,11117.0,185.26,185.38,185.09,185.36,11117.0
2025-04-29 13:10:00,185.3,185.37,185.1,185.37,8325.0,185.3,185.37,185.1,185.37,8325.0
2025-04-29 13:20:00,185.33,185.77,185.33,185.73,4572.0,185.33,185.77,185.33,185.73,4572.0
2025-04-29 13:30:00,185.76,186.28,185.74,186.28,4631.0,185.76,186.28,185.74,186.28,4631.0
2025-04-29 13:40:00,186.22,186.66,186.21,186.56,11779.0,186.22,186.66,186.21,186.56,11779.0
2025-04-29 13:50:00,186.5,186.6,186.37,186.37,6946.0,186.5,186.6,186.37,186.37,6946.0
2025-04-29 14:00:00,186.43,186.86,186.42,186.86,15164.0,186.43,186.86,186.42,186.86,15164.0
2025-04-29 14:10:00,186.88,186.9,186.41,186.5,24656.0,186.88,186.9,186.41,186.5,24656.0
2025-04-29 14:20:00,186.5,186.58,186.0,186.3,14677.0,186.5,186.58,186.0,186.3,14677.0
2025-04-29 14:30:00,186.21,186.53,186.0,186.45,22655.0,186.21,186.53,186.0,186.45,22655.0
2025-04-29 14:40:00,186.53,186.73,186.35,186.52,18984.0,186.53,186.73,186.35,186.52,18984.0
2025-04-29 14:50:00,186.47,186.51,186.26,186.51,24539.0,186.47,186.51,186.26,186.51,24539.0
2025-04-29 15:00:00,186.51,186.79,186.45,186.71,22440.0,186.51,186.79,186.45,186.71,22440.0
2025-04-29 15:10:00,186.68,186.68,186.27,186.33,24369.0,186.68,186.68,186.27,186.33,24369.0
2025-04-29 15:20:00,186.33,186.33,185.95,186.19,27204.0,186.33,186.33,185.95,186.19,27204.0
2025-04-29 15:30:00,186.13,186.25,186.0,186.16,23112.0,186.13,186.25,186.0,186.16,23112.0
2025-04-29 15:40:00,186.17,186.18,185.84,186.06,39477.0,186.17,186.18,185.84,186.06,39477.0
2025-04-29 15:50:00,186.0,186.35,185.93,186.25,124608.0,186.0,186.35,185.93,186.25,124608.0
2025-04-30 09:30:00,187.56,188.57,186.35,186.71,24628.0,187.56,188.57,186.35,186.71,24628.0
2025-04-30 09:40:00,186.76,187.06,185.72,186.03,15612.0,186.76,187.06,185.72,186.03,15612.0
2025-04-30 09:50:00,185.98,186.18,185.34,185.34,10329.0,185.98,186.18,185.34,185.34,10329.0
2025-04-30 10:00:00,185.47,185.7,184.99,185.02,10561.0,185.47,185.7,184.99,185.02,10561.0
2025-04-30 10:10:00,185.15,185.36,184.99,185.13,6291.0,185.15,185.36,184.99,185.13,6291.0
2025-04-30 10:20:00,185.18,185.82,185.0,185.73,7540.0,185.18,185.82,185.0,185.73,7540.0
2025-04-30 10:30:00,185.79,185.91,185.51,185.62,6818.0,185.79,185.91,185.51,185.62,6818.0
2025-04-30 10:40:00,185.91,186.16,185.83,185.92,8969.0,185.91,186.16,185.83,185.92,8969.0
2025-04-30 10:50:00,185.92,186.19,185.71,186.04,5710.0,185.92,186.19,185.71,186.04,5710.0
2025-04-30 11:00:00,185.97,186.18,185.72,186.13,5869.0,185.97,186.18,185.72,186.13,5869.0
2025-04-30 11:10:00,186.25,186.48,186.25,186.48,4535.0,186.25,186.48,186.25,186.48,4535.0
2025-04-30 11:20:00,186.52,186.74,186.44,186.57,3346.0,186.52,186.74,186.44,186.57,3346.0
2025-04-30 11:30:00,186.49,186.86,186.39,186.71,3551.0,186.49,186.86,186.39,186.71,3551.0
2025-04-30 11:40:00,186.7,186.87,186.43,186.83,5614.0,186.7,186.87,186.43,186.83,5614.0
2025-04-30 11:50:00,186.89,187.0,186.82,186.94,4602.0,186.89,187.0,186.82,186.94,4602.0
2025-04-30 12:00:00,186.95,187.19,186.95,187.19,4179.0,186.95,187.19,186.95,187.19,4179.0
2025-04-30 12:10:00,187.15,187.15,186.48,186.57,11725.0,187.15,187.15,186.48,186.57,11725.0
2025-04-30 12:20:00,186.56,186.76,186.48,186.71,3746.0,186.56,186.76,186.48,186.71,3746.0
2025-04-30 12:30:00,186.78,187.29,186.63,187.29,4399.0,186.78,187.29,186.63,187.29,4399.0
2025-04-30 12:40:00,187.33,187.52,187.12,187.15,14522.0,187.33,187.52,187.12,187.15,14522.0
2025-04-30 12:50:00,187.15,187.4,187.01,187.32,13133.0,187.15,187.4,187.01,187.32,13133.0
2025-04-30 13:00:00,187.4,187.4,186.96,187.02,3700.0,187.4,187.4,186.96,187.02,3700.0
2025-04-30 13:10:00,187.03,187.03,186.72,186.88,8854.0,187.03,187.03,186.72,186.88,8854.0
2025-04-30 13:20:00,186.9,187.36,186.9,187.27,6677.0,186.9,187.36,186.9,187.27,6677.0
2025-04-30 13:30:00,187.35,187.35,187.13,187.29,5279.0,187.35,187.35,187.13,187.29,5279.0
2025-04-30 13:40:00,187.26,187.35,187.07,187.08,11393.0,187.26,187.35,187.07,187.08,11393.0
2025-04-30 13:50:00,187.08,187.2,187.08,187.13,4827.0,187.08,187.2,187.08,187.13,4827.0
2025-04-30 14:00:00,187.12,187.64,187.03,187.15,20574.0,187.12,187.64,187.03,187.15,20574.0
2025-04-30 14:10:00,187.29,187.6,187.16,187.57,9935.0,187.29,187.6,187.16,187.57,9935.0
2025-04-30 14:20:00,187.5,187.52,187.07,187.16,10219.0,187.5,187.52,187.07,187.16,10219.0
2025-04-30 14:30:00,187.06,187.29,186.72,186.86,8157.0,187.06,187.29,186.72,186.86,8157.0
2025-04-30 14:40:00,186.88,186.96,186.55,186.95,11176.0,186.88,186.96,186.55,186.95,11176.0
2025-04-30 14:50:00,186.97,186.98,186.73,186.85,7751.0,186.97,186.98,186.73,186.85,7751.0
2025-04-30 15:00:00,186.92,186.98,186.8,186.91,10417.0,186.92,186.98,186.8,186.91,10417.0
2025-04-30 15:10:00,186.87,187.37,186.8,187.27,12029.0,186.87,187.37,186.8,187.27,12029.0
2025-04-30 15:20:00,187.27,187.61,187.16,187.17,14473.0,187.27,187.61,187.16,187.17,14473.0
2025-04-30 15:30:00,187.09,187.3,186.96,187.25,11754.0,187.09,187.3,186.96,187.25,11754.0
2025-04-30 15:40:00,187.17,188.25,187.16,188.12,17270.0,187.17,188.25,187.16,188.12,17270.0
2025-04-30 15:50:00,188.08,188.61,187.5,187.59,111873.0,188.08,188.61,187.5,187.59,111873.0
2025-05-01 09:30:00,187.56,187.99,185.8,187.69,22167.0,187.56,187.99,185.8,187.69,22167.0
2025-05-01 09:40:00,187.69,188.04,187.04,187.56,10359.0,187.69,188.04,187.04,187.56,10359.0
2025-05-01 09:50:00,187.6,188.17,187.52,187.77,6808.0,187.6,188.17,187.52,187.77,6808.0
2025-05-01 10:00:00,187.95,188.45,187.95,188.1,11650.0,187.95,188.45,187.95,188.1,11650.0
2025-05-01 10:10:00,188.12,188.17,187.56,187.89,10747.0,188.12,188.17,187.56,187.89,10747.0
2025-05-01 10:20:00,187.92,188.04,187.65,187.85,15491.0,187.92,188.04,187.65,187.85,15491.0
2025-05-01 10:30:00,187.85,187.89,187.36,187.89,9026.0,187.85,187.89,187.36,187.89,9026.0
2025-05-01 10:40:00,187.77,188.0,187.69,187.9,5152.0,187.77,188.0,187.69,187.9,5152.0
2025-05-01 10:50:00,187.9,188.0,187.61,187.78,6250.0,187.9,188.0,187.61,187.78,6250.0
2025-05-01 11:00:00,187.65,188.02,187.65,187.88,11953.0,187.65,188.02,187.65,187.88,11953.0
2025-05-01 11:10:00,187.91,188.13,187.73,188.03,5982.0,187.91,188.13,187.73,188.03,5982.0
2025-05-01 11:20:00,188.08,188.3,187.89,188.16,8797.0,188.08,188.3,187.89,188.16,8797.0
2025-05-01 11:30:00,188.16,188.16,187.69,187.87,8959.0,188.16,188.16,187.69,187.87,8959.0
2025-05-01 11:40:00,187.86,187.86,187.47,187.47,14105.0,187.86,187.86,187.47,187.47,14105.0
2025-05-01 11:50:00,187.45,187.47,187.02,187.18,10248.0,187.45,187.47,187.02,187.18,10248.0
2025-05-01 12:00:00,187.09,187.18,186.9,187.12,7110.0,187.09,187.18,186.9,187.12,7110.0
2025-05-01 12:10:00,187.12,187.12,186.7,186.81,12618.0,187.12,187.12,186.7,186.81,12618.0
2025-05-01 12:20:00,186.77,186.91,186.55,186.75,6812.0,186.77,186.91,186.55,186.75,6812.0
2025-05-01 12:30:00,186.69,187.04,186.69,187.04,3693.0,186.69,187.04,186.69,187.04,3693.0
2025-05-01 12:40:00,187.0,187.0,186.71,186.74,5318.0,187.0,187.0,186.71,186.74,5318.0
2025-05-01 12:50:00,186.72,186.89,186.67,186.82,3345.0,186.72,186.89,186.67,186.82,3345.0
2025-05-01 13:00:00,186.73,186.86,186.58,186.7,8869.0,186.73,186.86,186.58,186.7,8869.0
2025-05-01 13:10:00,186.7,187.34,186.7,187.24,12693.0,186.7,187.34,186.7,187.24,12693.0
2025-05-01 13:20:00,187.2,187.41,187.13,187.25,13977.0,187.2,187.41,187.13,187.25,13977.0
2025-05-01 13:30:00,187.25,187.59,187.18,187.19,10705.0,187.25,187.59,187.18,187.19,10705.0
2025-05-01 13:40:00,187.37,187.37,186.66,186.71,9235.0,187.37,187.37,186.66,186.71,9235.0
2025-05-01 13:50:00,186.74,186.74,186.37,186.46,18544.0,186.74,186.74,186.37,186.46,18544.0
2025-05-01 14:00:00,186.46,186.62,186.08,186.42,14286.0,186.46,186.62,186.08,186.42,14286.0
2025-05-01 14:10:00,186.42,186.71,186.35,186.52,13204.0,186.42,186.71,186.35,186.52,13204.0
2025-05-01 14:20:00,186.52,186.53,186.06,186.33,15467.0,186.52,186.53,186.06,186.33,15467.0
2025-05-01 14:30:00,186.29,186.4,186.14,186.28,12501.0,186.29,186.4,186.14,186.28,12501.0
2025-05-01 14:40:00,186.3,186.63,186.25,186.32,13821.0,186.3,186.63,186.25,186.32,13821.0
2025-05-01 14:50:00,186.31,186.33,186.12,186.22,9457.0,186.31,186.33,186.12,186.22,9457.0
2025-05-01 15:00:00,186.18,186.4,186.15,186.27,9110.0,186.18,186.4,186.15,186.27,9110.0
2025-05-01 15:10:00,186.28,186.43,186.1,186.36,21817.0,186.28,186.43,186.1,186.36,21817.0
2025-05-01 15:20:00,186.41,186.68,186.22,186.62,22544.0,186.41,186.68,186.22,186.62,22544.0
2025-05-01 15:30:00,186.64,186.69,186.24,186.35,45829.0,186.64,186.69,186.24,186.35,45829.0
2025-05-01 15:40:00,186.38,186.53,186.21,186.45,28143.0,186.38,186.53,186.21,186.45,28143.0
2025-05-01 15:50:00,186.48,186.5,185.25,185.37,157794.0,186.48,186.5,185.25,185.37,157794.0
2025-05-02 09:30:00,187.09,188.06,187.01,187.31,23931.0,187.09,188.06,187.01,187.31,23931.0
2025-05-02 09:40:00,187.32,187.32,186.6,187.0,12300.0,187.32,187.32,186.6,187.0,12300.0
2025-05-02 09:50:00,187.02,187.08,186.39,186.43,8992.0,187.02,187.08,186.39,186.43,8992.0
2025-05-02 10:00:00,186.72,187.74,186.42,187.64,12073.0,186.72,187.74,186.42,187.64,12073.0
2025-05-02 10:10:00,187.49,188.0,187.49,188.0,8287.0,187.49,188.0,187.49,188.0,8287.0
2025-05-02 10:20:00,187.91,188.17,187.71,187.99,8937.0,187.91,188.17,187.71,187.99,8937.0
2025-05-02 10:30:00,187.99,187.99,187.17,187.38,7347.0,187.99,187.99,187.17,187.38,7347.0
2025-05-02 10:40:00,187.42,187.47,187.0,187.47,7875.0,187.42,187.47,187.0,187.47,7875.0
2025-05-02 10:50:00,187.48,187.71,187.32,187.63,7162.0,187.48,187.71,187.32,187.63,7162.0
2025-05-02 11:00:00,187.63,187.81,187.01,187.01,15432.0,187.63,187.81,187.01,187.01,15432.0
2025-05-02 11:10:00,187.08,187.11,186.53,186.54,5734.0,187.08,187.11,186.53,186.54,5734.0
2025-05-02 11:20:00,186.5,186.53,185.55,185.74,19257.0,186.5,186.53,185.55,185.74,19257.0
2025-05-02 11:30:00,185.71,186.34,185.33,186.34,18334.0,185.71,186.34,185.33,186.34,18334.0
2025-05-02 11:40:00,186.38,186.54,186.05,186.25,26683.0,186.38,186.54,186.05,186.25,26683.0
2025-05-02 11:50:00,186.25,186.25,185.63,185.7,28144.0,186.25,186.25,185.63,185.7,28144.0
2025-05-02 12:00:00,185.74,186.13,185.65,186.04,17187.0,185.74,186.13,185.65,186.04,17187.0
2025-05-02 12:10:00,186.04,186.18,185.91,186.18,10925.0,186.04,186.18,185.91,186.18,10925.0
2025-05-02 12:20:00,186.24,186.51,186.18,186.25,5100.0,186.24,186.51,186.18,186.25,5100.0
2025-05-02 12:30:00,186.37,186.74,186.37,186.67,5000.0,186.37,186.74,186.37,186.67,5000.0
2025-05-02 12:40:00,186.69,186.74,186.51,186.7,4768.0,186.69,186.74,186.51,186.7,4768.0
2025-05-02 12:50:00,186.68,186.76,186.61,186.74,5209.0,186.68,186.76,186.61,186.74,5209.0
2025-05-02 13:00:00,186.69,186.86,186.58,186.81,7794.0,186.69,186.86,186.58,186.81,7794.0
2025-05-02 13:10:00,186.75,186.79,186.59,186.74,5874.0,186.75,186.79,186.59,186.74,5874.0
2025-05-02 13:20:00,186.72,186.72,186.4,186.56,5346.0,186.72,186.72,186.4,186.56,5346.0
2025-05-02 13:30:00,186.38,186.66,186.38,186.58,5033.0,186.38,186.66,186.38,186.58,5033.0
2025-05-02 13:40:00,186.63,186.91,186.62,186.62,6724.0,186.63,186.91,186.62,186.62,6724.0
2025-05-02 13:50:00,186.65,186.75,186.31,186.48,27810.0,186.65,186.75,186.31,186.48,27810.0
2025-05-02 14:00:00,186.47,186.62,186.44,186.62,5881.0,186.47,186.62,186.44,186.62,5881.0
2025-05-02 14:10:00,186.62,186.95,186.62,186.87,6596.0,186.62,186.95,186.62,186.87,6596.0
2025-05-02 14:20:00,186.86,186.95,186.84,186.95,3264.0,186.86,186.95,186.84,186.95,3264.0
2025-05-02 14:30:00,186.92,186.94,186.72,186.86,7434.0,186.92,186.94,186.72,186.86,7434.0
2025-05-02 14:40:00,186.93,187.03,186.77,186.83,7473.0,186.93,187.03,186.77,186.83,7473.0
2025-05-02 14:50:00,186.77,186.88,186.62,186.77,9018.0,186.77,186.88,186.62,186.77,9018.0
2025-05-02 15:00:00,186.85,187.06,186.71,186.94,8744.0,186.85,187.06,186.71,186.94,8744.0
2025-05-02 15:10:00,186.98,187.1,186.79,187.09,16291.0,186.98,187.1,186.79,187.09,16291.0
2025-05-02 15:20:00,187.09,187.26,187.07,187.22,9517.0,187.09,187.26,187.07,187.22,9517.0
2025-05-02 15:30:00,187.17,187.38,187.01,187.38,17388.0,187.17,187.38,187.01,187.38,17388.0
2025-05-02 15:40:00,187.41,187.56,187.22,187.37,29118.0,187.41,187.56,187.22,187.37,29118.0
2025-05-02 15:50:00,187.42,187.43,186.93,186.93,95778.0,187.42,187.43,186.93,186.93,95778.0
2025-05-05 09:30:00,187.09,187.66,186.2,187.66,20555.0,187.09,187.66,186.2,187.66,20555.0
2025-05-05 09:40:00,187.38,187.58,186.51,186.72,8636.0,187.38,187.58,186.51,186.72,8636.0
2025-05-05 09:50:00,186.62,186.82,186.24,186.24,9844.0,186.62,186.82,186.24,186.24,9844.0
2025-05-05 10:00:00,186.49,187.12,186.4,187.12,6452.0,186.49,187.12,186.4,187.12,6452.0
2025-05-05 10:10:00,187.1,187.57,187.1,187.32,6512.0,187.1,187.57,187.1,187.32,6512.0
2025-05-05 10:20:00,187.35,187.78,187.35,187.62,10309.0,187.35,187.78,187.35,187.62,10309.0
2025-05-05 10:30:00,187.74,188.21,187.57,188.09,5731.0,187.74,188.21,187.57,188.09,5731.0
2025-05-05 10:40:00,188.14,188.27,188.01,188.22,7787.0,188.14,188.27,188.01,188.22,7787.0
2025-05-05 10:50:00,188.22,188.47,188.0,188.0,8491.0,188.22,188.47,188.0,188.0,8491.0
2025-05-05 11:00:00,188.07,188.08,187.73,187.73,9181.0,188.07,188.08,187.73,187.73,9181.0
2025-05-05 11:10:00,187.79,188.15,187.57,187.78,10773.0,187.79,188.15,187.57,187.78,10773.0
2025-05-05 11:20:00,187.71,187.91,187.49,187.73,10456.0,187.71,187.91,187.49,187.73,10456.0
2025-05-05 11:30:00,187.8,187.84,187.35,187.65,7163.0,187.8,187.84,187.35,187.65,7163.0
2025-05-05 11:40:00,187.69,188.13,187.59,188.12,4944.0,187.69,188.13,187.59,188.12,4944.0
2025-05-05 11:50:00,188.13,188.27,187.94,188.0,9122.0,188.13,188.27,187.94,188.0,9122.0
2025-05-05 12:00:00,188.01,188.14,187.9,187.91,13655.0,188.01,188.14,187.9,187.91,13655.0
2025-05-05 12:10:00,188.01,188.17,187.99,187.99,5817.0,188.01,188.17,187.99,187.99,5817.0
2025-05-05 12:20:00,188.12,188.14,187.71,187.89,13073.0,188.12,188.14,187.71,187.89,13073.0
2025-05-05 12:30:00,187.88,187.88,187.69,187.77,4636.0,187.88,187.88,187.69,187.77,4636.0
2025-05-05 12:40:00,187.88,187.98,187.68,187.91,7058.0,187.88,187.98,187.68,187.91,7058.0
2025-05-05 12:50:00,187.83,187.91,187.61,187.75,13950.0,187.83,187.91,187.61,187.75,13950.0
2025-05-05 13:00:00,187.76,187.83,187.61,187.75,12101.0,187.76,187.83,187.61,187.75,12101.0
2025-05-05 13:10:00,187.77,187.89,187.64,187.7,9372.0,187.77,187.89,187.64,187.7,9372.0
2025-05-05 13:20:00,187.7,187.7,187.28,187.28,19722.0,187.7,187.7,187.28,187.28,19722.0
2025-05-05 13:30:00,187.35,187.8,187.35,187.73,11866.0,187.35,187.8,187.35,187.73,11866.0
2025-05-05 13:40:00,187.67,188.05,187.64,188.05,4200.0,187.67,188.05,187.64,188.05,4200.0
2025-05-05 13:50:00,188.07,188.16,187.93,188.08,10571.0,188.07,188.16,187.93,188.08,10571.0
2025-05-05 14:00:00,188.08,188.25,187.97,188.25,6442.0,188.08,188.25,187.97,188.25,6442.0
2025-05-05 14:10:00,188.26,188.35,188.02,188.11,9219.0,188.26,188.35,188.02,188.11,9219.0
2025-05-05 14:20:00,188.11,188.38,188.1,188.19,8405.0,188.11,188.38,188.1,188.19,8405.0
2025-05-05 14:30:00,188.23,188.47,188.15,188.47,6424.0,188.23,188.47,188.15,188.47,6424.0
2025-05-05 14:40:00,188.45,188.46,188.18,188.28,18188.0,188.45,188.46,188.18,188.28,18188.0
2025-05-05 14:50:00,188.26,188.45,188.15,188.3,16373.0,188.26,188.45,188.15,188.3,16373.0
2025-05-05 15:00:00,188.25,188.27,187.91,188.0,11955.0,188.25,188.27,187.91,188.0,11955.0
2025-05-05 15:10:00,188.01,188.13,187.88,188.03,11769.0,188.01,188.13,187.88,188.03,11769.0
2025-05-05 15:20:00,188.03,188.03,187.58,187.69,28411.0,188.03,188.03,187.58,187.69,28411.0
2025-05-05 15:30:00,187.7,187.83,187.53,187.75,30712.0,187.7,187.83,187.53,187.75,30712.0
2025-05-05 15:40:00,187.71,187.87,187.52,187.53,41341.0,187.71,187.87,187.52,187.53,41341.0
2025-05-05 15:50:00,187.67,187.69,187.32,187.46,131012.0,187.67,187.69,187.32,187.46,131012.0
2025-05-06 09:30:00,187.32,187.32,186.21,186.31,18736.0,187.32,187.32,186.21,186.31,18736.0
2025-05-06 09:40:00,186.26,186.28,185.67,185.9,7030.0,186.26,186.28,185.67,185.9,7030.0
2025-05-06 09:50:00,185.8,186.32,185.57,186.32,11671.0,185.8,186.32,185.57,186.32,11671.0
2025-05-06 10:00:00,186.18,186.51,186.16,186.3,5906.0,186.18,186.51,186.16,186.3,5906.0
2025-05-06 10:10:00,186.41,186.7,186.07,186.5,9991.0,186.41,186.7,186.07,186.5,9991.0
2025-05-06 10:20:00,186.59,186.97,186.53,186.96,7275.0,186.59,186.97,186.53,186.96,7275.0
2025-05-06 10:30:00,186.97,187.17,186.74,186.76,5292.0,186.97,187.17,186.74,186.76,5292.0
2025-05-06 10:40:00,186.81,186.89,186.63,186.75,8499.0,186.81,186.89,186.63,186.75,8499.0
2025-05-06 10:50:00,186.7,186.74,186.51,186.74,3979.0,186.7,186.74,186.51,186.74,3979.0
2025-05-06 11:00:00,186.8,186.85,186.48,186.48,6129.0,186.8,186.85,186.48,186.48,6129.0
2025-05-06 11:10:00,186.45,186.52,186.36,186.52,4476.0,186.45,186.52,186.36,186.52,4476.0
2025-05-06 11:20:00,186.52,186.73,186.52,186.7,4037.0,186.52,186.73,186.52,186.7,4037.0
2025-05-06 11:30:00,186.73,186.94,186.73,186.83,2701.0,186.73,186.94,186.73,186.83,2701.0
2025-05-06 11:40:00,186.98,186.99,186.63,186.75,5042.0,186.98,186.99,186.63,186.75,5042.0
2025-05-06 11:50:00,186.73,186.73,186.61,186.66,3704.0,186.73,186.73,186.61,186.66,3704.0
2025-05-06 12:00:00,186.72,186.88,186.64,186.83,4244.0,186.72,186.88,186.64,186.83,4244.0
2025-05-06 12:10:00,186.83,187.47,186.77,187.21,6893.0,186.83,187.47,186.77,187.21,6893.0
2025-05-06 12:20:00,187.23,187.23,186.67,186.78,6014.0,187.23,187.23,186.67,186.78,6014.0
2025-05-06 12:30:00,186.88,186.94,186.67,186.9,4516.0,186.88,186.94,186.67,186.9,4516.0
2025-05-06 12:40:00,186.81,186.82,186.25,186.37,6026.0,186.81,186.82,186.25,186.37,6026.0
2025-05-06 12:50:00,186.13,186.38,186.12,186.15,7542.0,186.13,186.38,186.12,186.15,7542.0
2025-05-06 13:00:00,186.13,186.46,186.02,186.35,29490.0,186.13,186.46,186.02,186.35,29490.0
2025-05-06 13:10:00,186.39,186.81,186.38,186.81,9257.0,186.39,186.81,186.38,186.81,9257.0
2025-05-06 13:20:00,186.86,186.86,186.55,186.64,7857.0,186.86,186.86,186.55,186.64,7857.0
2025-05-06 13:30:00,186.69,186.82,186.44,186.45,6489.0,186.69,186.82,186.44,186.45,6489.0
2025-05-06 13:40:00,186.36,186.37,186.09,186.25,20817.0,186.36,186.37,186.09,186.25,20817.0
2025-05-06 13:50:00,186.11,186.31,185.93,186.08,37411.0,186.11,186.31,185.93,186.08,37411.0
2025-05-06 14:00:00,186.09,186.57,186.04,186.53,14186.0,186.09,186.57,186.04,186.53,14186.0
2025-05-06 14:10:00,186.46,186.52,186.34,186.51,9225.0,186.46,186.52,186.34,186.51,9225.0
2025-05-06 14:20:00,186.51,186.8,186.5,186.75,10772.0,186.51,186.8,186.5,186.75,10772.0
2025-05-06 14:30:00,186.84,187.08,186.78,187.08,9084.0,186.84,187.08,186.78,187.08,9084.0
2025-05-06 14:40:00,187.07,187.12,186.87,187.06,16555.0,187.07,187.12,186.87,187.06,16555.0
2025-05-06 14:50:00,187.04,187.38,186.93,187.26,9349.0,187.04,187.38,186.93,187.26,9349.0
2025-05-06 15:00:00,187.3,187.39,187.19,187.28,13905.0,187.3,187.39,187.19,187.28,13905.0
2025-05-06 15:10:00,187.29,187.43,187.16,187.35,10500.0,187.29,187.43,187.16,187.35,10500.0
2025-05-06 15:20:00,187.34,187.4,187.27,187.36,17791.0,187.34,187.4,187.27,187.36,17791.0
2025-05-06 15:30:00,187.39,187.59,187.39,187.57,26113.0,187.39,187.59,187.39,187.57,26113.0
2025-05-06 15:40:00,187.61,187.76,187.3,187.52,48768.0,187.61,187.76,187.3,187.52,48768.0
2025-05-06 15:50:00,187.52,187.52,186.98,187.04,128173.0,187.52,187.52,186.98,187.04,128173.0
2025-05-07 09:30:00,188.2,189.75,187.82,189.5,42922.0,188.2,189.75,187.82,189.5,42922.0
2025-05-07 09:40:00,189.53,190.0,189.0,189.03,17286.0,189.53,190.0,189.0,189.03,17286.0
2025-05-07 09:50:00,189.08,189.67,189.03,189.4,8785.0,189.08,189.67,189.03,189.4,8785.0
2025-05-07 10:00:00,189.28,189.77,188.93,189.16,28478.0,189.28,189.77,188.93,189.16,28478.0
2025-05-07 10:10:00,189.07,189.17,188.18,188.74,20801.0,189.07,189.17,188.18,188.74,20801.0
2025-05-07 10:20:00,188.58,189.13,188.41,188.9,18709.0,188.58,189.13,188.41,188.9,18709.0
2025-05-07 10:30:00,188.87,188.98,188.5,188.75,9103.0,188.87,188.98,188.5,188.75,9103.0
2025-05-07 10:40:00,188.74,188.91,188.48,188.68,7797.0,188.74,188.91,188.48,188.68,7797.0
2025-05-07 10:50:00,188.67,188.74,187.96,188.0,28227.0,188.67,188.74,187.96,188.0,28227.0
2025-05-07 11:00:00,187.95,188.23,187.82,188.21,11517.0,187.95,188.23,187.82,188.21,11517.0
2025-05-07 11:10:00,188.12,188.42,188.12,188.41,15684.0,188.12,188.42,188.12,188.41,15684.0
2025-05-07 11:20:00,188.3,188.85,188.09,188.85,7057.0,188.3,188.85,188.09,188.85,7057.0
2025-05-07 11:30:00,188.77,189.04,188.76,189.04,5162.0,188.77,189.04,188.76,189.04,5162.0
2025-05-07 11:40:00,188.93,189.11,188.74,188.8,9803.0,188.93,189.11,188.74,188.8,9803.0
2025-05-07 11:50:00,188.78,189.14,188.69,189.03,5002.0,188.78,189.14,188.69,189.03,5002.0
2025-05-07 12:00:00,189.03,189.44,188.79,189.44,7434.0,189.03,189.44,188.79,189.44,7434.0
2025-05-07 12:10:00,189.33,189.75,189.27,189.75,4003.0,189.33,189.75,189.27,189.75,4003.0
2025-05-07 12:20:00,189.82,189.82,189.48,189.73,18128.0,189.82,189.82,189.48,189.73,18128.0
2025-05-07 12:30:00,189.64,189.92,189.56,189.92,6706.0,189.64,189.92,189.56,189.92,6706.0
2025-05-07 12:40:00,189.92,190.13,189.8,190.05,36507.0,189.92,190.13,189.8,190.05,36507.0
2025-05-07 12:50:00,190.12,190.16,189.88,190.16,3259.0,190.12,190.16,189.88,190.16,3259.0
2025-05-07 13:00:00,190.18,190.41,190.11,190.33,7021.0,190.18,190.41,190.11,190.33,7021.0
2025-05-07 13:10:00,190.36,190.53,190.29,190.29,6200.0,190.36,190.53,190.29,190.29,6200.0
2025-05-07 13:20:00,190.34,190.44,190.14,190.14,5291.0,190.34,190.44,190.14,190.14,5291.0
2025-05-07 13:30:00,190.17,190.17,189.72,189.99,8580.0,190.17,190.17,189.72,189.99,8580.0
2025-05-07 13:40:00,189.89,190.1,189.78,190.1,5183.0,189.89,190.1,189.78,190.1,5183.0
2025-05-07 13:50:00,190.14,190.15,189.39,189.45,7119.0,190.14,190.15,189.39,189.45,7119.0
2025-05-07 14:00:00,189.63,189.86,188.82,188.99,24484.0,189.63,189.86,188.82,188.99,24484.0
2025-05-07 14:10:00,188.95,189.29,188.93,189.29,12364.0,188.95,189.29,188.93,189.29,12364.0
2025-05-07 14:20:00,189.25,189.61,189.24,189.41,14338.0,189.25,189.61,189.24,189.41,14338.0
2025-05-07 14:30:00,189.51,190.34,189.51,190.25,20046.0,189.51,190.34,189.51,190.25,20046.0
2025-05-07 14:40:00,190.24,190.36,189.21,189.55,14994.0,190.24,190.36,189.21,189.55,14994.0
2025-05-07 14:50:00,189.55,190.42,189.41,190.25,10463.0,189.55,190.42,189.41,190.25,10463.0
2025-05-07 15:00:00,190.24,190.5,190.04,190.34,18295.0,190.24,190.5,190.04,190.34,18295.0
2025-05-07 15:10:00,190.34,190.34,189.67,189.95,14221.0,190.34,190.34,189.67,189.95,14221.0
2025-05-07 15:20:00,189.99,189.99,189.3,189.32,15927.0,189.99,189.99,189.3,189.32,15927.0
2025-05-07 15:30:00,189.34,189.89,189.27,189.69,28671.0,189.34,189.89,189.27,189.69,28671.0
2025-05-07 15:40:00,189.74,190.49,189.59,189.69,39097.0,189.74,190.49,189.59,189.69,39097.0
2025-05-07 15:50:00,189.59,189.94,189.16,189.79,83302.0,189.59,189.94,189.16,189.79,83302.0
2025-05-08 09:30:00,188.91,190.44,188.64,189.83,28739.0,188.91,190.44,188.64,189.83,28739.0
2025-05-08 09:40:00,189.9,190.49,189.02,190.49,31046.0,189.9,190.49,189.02,190.49,31046.0
2025-05-08 09:50:00,190.71,191.21,190.55,190.73,14655.0,190.71,191.21,190.55,190.73,14655.0
2025-05-08 10:00:00,190.88,190.88,190.44,190.83,30118.0,190.88,190.88,190.44,190.83,30118.0
2025-05-08 10:10:00,190.89,191.1,190.48,191.05,13724.0,190.89,191.1,190.48,191.05,13724.0
2025-05-08 10:20:00,191.05,191.38,190.86,191.31,3993.0,191.05,191.38,190.86,191.31,3993.0
2025-05-08 10:30:00,191.17,191.49,190.81,190.81,6659.0,191.17,191.49,190.81,190.81,6659.0
2025-05-08 10:40:00,190.78,190.89,190.48,190.64,7931.0,190.78,190.89,190.48,190.64,7931.0
2025-05-08 10:50:00,190.58,190.66,189.56,190.02,38451.0,190.58,190.66,189.56,190.02,38451.0
2025-05-08 11:00:00,190.02,190.16,189.41,189.92,17174.0,190.02,190.16,189.41,189.92,17174.0
2025-05-08 11:10:00,189.92,190.94,189.92,190.88,14398.0,189.92,190.94,189.92,190.88,14398.0
2025-05-08 11:20:00,190.85,191.31,190.82,191.17,6180.0,190.85,191.31,190.82,191.17,6180.0
2025-05-08 11:30:00,191.08,191.54,191.01,191.54,10064.0,191.08,191.54,191.01,191.54,10064.0
2025-05-08 11:40:00,191.7,192.25,191.62,191.8,12776.0,191.7,192.25,191.62,191.8,12776.0
2025-05-08 11:50:00,191.7,192.0,191.59,191.99,13486.0,191.7,192.0,191.59,191.99,13486.0
2025-05-08 12:00:00,191.91,192.46,191.9,192.16,13393.0,191.91,192.46,191.9,192.16,13393.0
2025-05-08 12:10:00,192.15,192.31,191.96,192.18,5442.0,192.15,192.31,191.96,192.18,5442.0
2025-05-08 12:20:00,192.13,192.31,191.95,192.0,8217.0,192.13,192.31,191.95,192.0,8217.0
2025-05-08 12:30:00,192.08,192.15,191.96,192.11,1926.0,192.08,192.15,191.96,192.11,1926.0
2025-05-08 12:40:00,192.13,192.42,192.12,192.41,6401.0,192.13,192.42,192.12,192.41,6401.0
2025-05-08 12:50:00,192.46,192.61,192.34,192.51,12724.0,192.46,192.61,192.34,192.51,12724.0
2025-05-08 13:00:00,192.45,192.61,192.22,192.22,13856.0,192.45,192.61,192.22,192.22,13856.0
2025-05-08 13:10:00,192.21,192.26,192.06,192.14,8630.0,192.21,192.26,192.06,192.14,8630.0
2025-05-08 13:20:00,192.09,192.1,191.84,191.84,8842.0,192.09,192.1,191.84,191.84,8842.0
2025-05-08 13:30:00,191.84,191.88,191.51,191.64,12019.0,191.84,191.88,191.51,191.64,12019.0
2025-05-08 13:40:00,191.59,191.64,191.21,191.21,6822.0,191.59,191.64,191.21,191.21,6822.0
2025-05-08 13:50:00,191.31,191.5,191.04,191.17,16192.0,191.31,191.5,191.04,191.17,16192.0
2025-05-08 14:00:00,191.09,191.38,191.08,191.34,6645.0,191.09,191.38,191.08,191.34,6645.0
2025-05-08 14:10:00,191.4,191.67,191.4,191.57,9590.0,191.4,191.67,191.4,191.57,9590.0
2025-05-08 14:20:00,191.64,191.64,191.24,191.37,6645.0,191.64,191.64,191.24,191.37,6645.0
2025-05-08 14:30:00,191.37,191.73,191.37,191.58,7647.0,191.37,191.73,191.37,191.58,7647.0
2025-05-08 14:40:00,191.58,191.83,191.57,191.77,8133.0,191.58,191.83,191.57,191.77,8133.0
2025-05-08 14:50:00,191.77,191.88,191.61,191.75,13769.0,191.77,191.88,191.61,191.75,13769.0
2025-05-08 15:00:00,191.75,191.75,191.34,191.41,10047.0,191.75,191.75,191.34,191.41,10047.0
2025-05-08 15:10:00,191.44,191.75,191.44,191.75,10580.0,191.44,191.75,191.44,191.75,10580.0
2025-05-08 15:20:00,191.73,192.06,191.73,192.04,15737.0,191.73,192.06,191.73,192.04,15737.0
2025-05-08 15:30:00,191.99,192.26,191.82,191.82,25490.0,191.99,192.26,191.82,191.82,25490.0
2025-05-08 15:40:00,191.91,192.05,191.6,191.74,41260.0,191.91,192.05,191.6,191.74,41260.0
2025-05-08 15:50:00,191.75,191.76,191.09,191.3,93369.0,191.75,191.76,191.09,191.3,93369.0
2025-05-09 09:30:00,190.91,191.85,190.16,191.85,25769.0,190.91,191.85,190.16,191.85,25769.0
2025-05-09 09:40:00,191.86,191.95,191.06,191.08,16888.0,191.86,191.95,191.06,191.08,16888.0
2025-05-09 09:50:00,191.12,191.85,191.12,191.53,11573.0,191.12,191.85,191.12,191.53,11573.0
2025-05-09 10:00:00,191.54,191.88,191.49,191.78,4988.0,191.54,191.88,191.49,191.78,4988.0
2025-05-09 10:10:00,191.89,191.9,191.51,191.63,8110.0,191.89,191.9,191.51,191.63,8110.0
2025-05-09 10:20:00,191.59,191.68,191.04,191.15,5634.0,191.59,191.68,191.04,191.15,5634.0
2025-05-09 10:30:00,191.19,191.36,191.0,191.36,5485.0,191.19,191.36,191.0,191.36,5485.0
2025-05-09 10:40:00,191.32,191.53,191.08,191.09,15540.0,191.32,191.53,191.08,191.09,15540.0
2025-05-09 10:50:00,191.0,191.03,190.71,190.8,13251.0,191.0,191.03,190.71,190.8,13251.0
2025-05-09 11:00:00,190.89,191.17,190.89,191.03,4189.0,190.89,191.17,190.89,191.03,4189.0
2025-05-09 11:10:00,190.9,190.95,190.7,190.71,13768.0,190.9,190.95,190.7,190.71,13768.0
2025-05-09 11:20:00,190.77,190.77,190.36,190.58,17366.0,190.77,190.77,190.36,190.58,17366.0
2025-05-09 11:30:00,190.51,190.82,190.4,190.73,7041.0,190.51,190.82,190.4,190.73,7041.0
2025-05-09 11:40:00,190.75,190.79,190.49,190.49,6371.0,190.75,190.79,190.49,190.49,6371.0
2025-05-09 11:50:00,190.6,190.73,190.56,190.73,4014.0,190.6,190.73,190.56,190.73,4014.0
2025-05-09 12:00:00,190.66,190.69,190.43,190.58,20270.0,190.66,190.69,190.43,190.58,20270.0
2025-05-09 12:10:00,190.63,190.89,190.62,190.89,9404.0,190.63,190.89,190.62,190.89,9404.0
2025-05-09 12:20:00,190.81,190.82,190.47,190.47,4675.0,190.81,190.82,190.47,190.47,4675.0
2025-05-09 12:30:00,190.37,190.55,190.09,190.35,21155.0,190.37,190.55,190.09,190.35,21155.0
2025-05-09 12:40:00,190.34,190.41,190.17,190.32,11853.0,190.34,190.41,190.17,190.32,11853.0
2025-05-09 12:50:00,190.33,190.33,189.88,190.09,57414.0,190.33,190.33,189.88,190.09,57414.0
2025-05-09 13:00:00,190.09,190.17,189.97,190.11,3773.0,190.09,190.17,189.97,190.11,3773.0
2025-05-09 13:10:00,190.21,190.38,190.16,190.38,3239.0,190.21,190.38,190.16,190.38,3239.0
2025-05-09 13:20:00,190.45,190.62,190.2,190.29,7103.0,190.45,190.62,190.2,190.29,7103.0
2025-05-09 13:30:00,190.35,190.47,190.17,190.35,4578.0,190.35,190.47,190.17,190.35,4578.0
2025-05-09 13:40:00,190.48,190.64,190.45,190.51,1400.0,190.48,190.64,190.45,190.51,1400.0
2025-05-09 13:50:00,190.57,190.57,190.31,190.45,5199.0,190.57,190.57,190.31,190.45,5199.0
2025-05-09 14:00:00,190.45,190.61,190.42,190.42,7341.0,190.45,190.61,190.42,190.42,7341.0
2025-05-09 14:10:00,190.44,190.58,190.27,190.28,5410.0,190.44,190.58,190.27,190.28,5410.0
2025-05-09 14:20:00,190.35,190.44,190.24,190.33,5130.0,190.35,190.44,190.24,190.33,5130.0
2025-05-09 14:30:00,190.4,190.53,190.29,190.38,7021.0,190.4,190.53,190.29,190.38,7021.0
2025-05-09 14:40:00,190.47,190.79,190.4,190.5,10805.0,190.47,190.79,190.4,190.5,10805.0
2025-05-09 14:50:00,190.6,190.67,190.45,190.63,4228.0,190.6,190.67,190.45,190.63,4228.0
2025-05-09 15:00:00,190.68,190.9,190.62,190.9,7662.0,190.68,190.9,190.62,190.9,7662.0
2025-05-09 15:10:00,190.8,190.93,190.63,190.74,7219.0,190.8,190.93,190.63,190.74,7219.0
2025-05-09 15:20:00,190.66,190.67,190.47,190.48,9934.0,190.66,190.67,190.47,190.48,9934.0
2025-05-09 15:30:00,190.48,190.71,190.33,190.51,26660.0,190.48,190.71,190.33,190.51,26660.0
2025-05-09 15:40:00,190.45,190.56,189.94,190.07,53622.0,190.45,190.56,189.94,190.07,53622.0
2025-05-09 15:50:00,190.05,190.16,189.61,190.13,125290.0,190.05,190.16,189.61,190.13,125290.0
2025-05-12 09:30:00,190.2,191.2,190.15,190.97,37265.0,190.2,191.2,190.15,190.97,37265.0
2025-05-12 09:40:00,191.18,191.65,190.72,191.0,11966.0,191.18,191.65,190.72,191.0,11966.0
2025-05-12 09:50:00,190.62,190.83,189.85,189.9,12133.0,190.62,190.83,189.85,189.9,12133.0
2025-05-12 10:00:00,190.06,190.11,189.2,189.28,18883.0,190.06,190.11,189.2,189.28,18883.0
2025-05-12 10:10:00,189.32,189.47,188.82,188.85,10097.0,189.32,189.47,188.82,188.85,10097.0
2025-05-12 10:20:00,189.09,189.37,188.49,188.49,19942.0,189.09,189.37,188.49,188.49,19942.0
2025-05-12 10:30:00,188.53,188.74,188.13,188.57,15245.0,188.53,188.74,188.13,188.57,15245.0
2025-05-12 10:40:00,188.52,189.02,188.52,189.02,11073.0,188.52,189.02,188.52,189.02,11073.0
2025-05-12 10:50:00,188.99,189.02,188.21,188.22,8010.0,188.99,189.02,188.21,188.22,8010.0
2025-05-12 11:00:00,188.21,188.32,187.16,187.37,9415.0,188.21,188.32,187.16,187.37,9415.0
2025-05-12 11:10:00,187.37,187.59,187.3,187.46,23585.0,187.37,187.59,187.3,187.46,23585.0
2025-05-12 11:20:00,187.28,187.72,187.08,187.67,14196.0,187.28,187.72,187.08,187.67,14196.0
2025-05-12 11:30:00,187.66,188.11,187.6,188.09,27030.0,187.66,188.11,187.6,188.09,27030.0
2025-05-12 11:40:00,187.93,188.24,187.7,187.71,13088.0,187.93,188.24,187.7,187.71,13088.0
2025-05-12 11:50:00,187.71,187.78,187.28,187.48,14971.0,187.71,187.78,187.28,187.48,14971.0
2025-05-12 12:00:00,187.6,187.71,187.28,187.7,9586.0,187.6,187.71,187.28,187.7,9586.0
2025-05-12 12:10:00,187.78,188.06,187.74,187.81,6303.0,187.78,188.06,187.74,187.81,6303.0
2025-05-12 12:20:00,187.82,188.2,187.8,188.14,9585.0,187.82,188.2,187.8,188.14,9585.0
2025-05-12 12:30:00,188.14,188.74,188.11,188.69,15016.0,188.14,188.74,188.11,188.69,15016.0
2025-05-12 12:40:00,188.72,189.02,188.71,188.86,13107.0,188.72,189.02,188.71,188.86,13107.0
2025-05-12 12:50:00,188.78,189.22,188.78,189.22,6026.0,188.78,189.22,188.78,189.22,6026.0
2025-05-12 13:00:00,189.22,189.22,188.71,189.17,14778.0,189.22,189.22,188.71,189.17,14778.0
2025-05-12 13:10:00,189.12,189.14,188.64,188.65,5716.0,189.12,189.14,188.64,188.65,5716.0
2025-05-12 13:20:00,188.64,188.64,188.23,188.27,10080.0,188.64,188.64,188.23,188.27,10080.0
2025-05-12 13:30:00,188.33,188.43,187.84,187.84,15774.0,188.33,188.43,187.84,187.84,15774.0
2025-05-12 13:40:00,187.84,188.13,187.36,188.13,13283.0,187.84,188.13,187.36,188.13,13283.0
2025-05-12 13:50:00,188.08,188.47,188.08,188.31,9955.0,188.08,188.47,188.08,188.31,9955.0
2025-05-12 14:00:00,188.32,188.73,188.32,188.65,28717.0,188.32,188.73,188.32,188.65,28717.0
2025-05-12 14:10:00,188.68,188.71,188.37,188.71,7623.0,188.68,188.71,188.37,188.71,7623.0
2025-05-12 14:20:00,188.63,188.93,188.62,188.66,6506.0,188.63,188.93,188.62,188.66,6506.0
2025-05-12 14:30:00,188.7,189.09,188.64,188.75,8992.0,188.7,189.09,188.64,188.75,8992.0
2025-05-12 14:40:00,188.86,189.25,188.77,189.14,12389.0,188.86,189.25,188.77,189.14,12389.0
2025-05-12 14:50:00,189.14,189.27,188.98,189.23,15788.0,189.14,189.27,188.98,189.23,15788.0
2025-05-12 15:00:00,189.23,189.53,189.06,189.52,20336.0,189.23,189.53,189.06,189.52,20336.0
2025-05-12 15:10:00,189.52,189.58,189.18,189.56,30962.0,189.52,189.58,189.18,189.56,30962.0
2025-05-12 15:20:00,189.56,190.02,189.56,189.87,22836.0,189.56,190.02,189.56,189.87,22836.0
2025-05-12 15:30:00,189.91,190.02,189.55,189.67,29978.0,189.91,190.02,189.55,189.67,29978.0
2025-05-12 15:40:00,189.67,189.72,189.28,189.58,30038.0,189.67,189.72,189.28,189.58,30038.0
2025-05-12 15:50:00,189.68,190.12,189.49,189.93,126312.0,189.68,190.12,189.49,189.93,126312.0
2025-05-13 09:30:00,189.35,190.0,188.82,189.8,23814.0,189.35,190.0,188.82,189.8,23814.0
2025-05-13 09:40:00,190.0,190.58,189.58,189.79,15254.0,190.0,190.58,189.58,189.79,15254.0
2025-05-13 09:50:00,189.66,189.66,188.15,188.21,12890.0,189.66,189.66,188.15,188.21,12890.0
2025-05-13 10:00:00,188.02,189.28,188.02,189.28,13256.0,188.02,189.28,188.02,189.28,13256.0
2025-05-13 10:10:00,189.31,189.82,189.31,189.61,12314.0,189.31,189.82,189.31,189.61,12314.0
2025-05-13 10:20:00,189.5,189.77,189.26,189.37,24161.0,189.5,189.77,189.26,189.37,24161.0
2025-05-13 10:30:00,189.43,189.64,189.3,189.51,14928.0,189.43,189.64,189.3,189.51,14928.0
2025-05-13 10:40:00,189.5,189.58,188.82,188.84,7303.0,189.5,189.58,188.82,188.84,7303.0
2025-05-13 10:50:00,188.85,188.92,188.33,188.45,17711.0,188.85,188.92,188.33,188.45,17711.0
2025-05-13 11:00:00,188.45,188.66,188.21,188.39,21722.0,188.45,188.66,188.21,188.39,21722.0
2025-05-13 11:10:00,188.37,188.43,188.09,188.12,10139.0,188.37,188.43,188.09,188.12,10139.0
2025-05-13 11:20:00,188.15,188.56,187.96,188.44,22337.0,188.15,188.56,187.96,188.44,22337.0
2025-05-13 11:30:00,188.36,188.7,188.34,188.66,6129.0,188.36,188.7,188.34,188.66,6129.0
2025-05-13 11:40:00,188.66,188.68,188.19,188.2,20033.0,188.66,188.68,188.19,188.2,20033.0
2025-05-13 11:50:00,188.23,188.3,188.02,188.22,12188.0,188.23,188.3,188.02,188.22,12188.0
2025-05-13 12:00:00,188.35,188.87,188.3,188.81,21517.0,188.35,188.87,188.3,188.81,21517.0
2025-05-13 12:10:00,188.77,188.77,188.17,188.43,17191.0,188.77,188.77,188.17,188.43,17191.0
2025-05-13 12:20:00,188.35,188.42,188.15,188.2,3204.0,188.35,188.42,188.15,188.2,3204.0
2025-05-13 12:30:00,188.32,188.45,188.16,188.17,5527.0,188.32,188.45,188.16,188.17,5527.0
2025-05-13 12:40:00,188.25,188.25,187.66,187.67,7801.0,188.25,188.25,187.66,187.67,7801.0
2025-05-13 12:50:00,187.67,187.95,187.56,187.95,4516.0,187.67,187.95,187.56,187.95,4516.0
2025-05-13 13:00:00,188.06,188.39,188.0,188.16,9521.0,188.06,188.39,188.0,188.16,9521.0
2025-05-13 13:10:00,188.16,188.35,188.1,188.35,7896.0,188.16,188.35,188.1,188.35,7896.0
2025-05-13 13:20:00,188.34,188.64,188.25,188.49,15298.0,188.34,188.64,188.25,188.49,15298.0
2025-05-13 13:30:00,188.44,188.72,188.37,188.66,8070.0,188.44,188.72,188.37,188.66,8070.0
2025-05-13 13:40:00,188.65,188.72,188.1,188.15,5460.0,188.65,188.72,188.1,188.15,5460.0
2025-05-13 13:50:00,188.25,188.27,188.11,188.21,4133.0,188.25,188.27,188.11,188.21,4133.0
2025-05-13 14:00:00,188.21,188.9,188.16,188.79,16259.0,188.21,188.9,188.16,188.79,16259.0
2025-05-13 14:10:00,188.69,188.89,188.62,188.63,3841.0,188.69,188.89,188.62,188.63,3841.0
2025-05-13 14:20:00,188.61,188.63,188.21,188.21,7250.0,188.61,188.63,188.21,188.21,7250.0
2025-05-13 14:30:00,188.09,188.34,188.05,188.25,5743.0,188.09,188.34,188.05,188.25,5743.0
2025-05-13 14:40:00,188.25,188.49,188.11,188.47,7694.0,188.25,188.49,188.11,188.47,7694.0
2025-05-13 14:50:00,188.49,188.93,188.49,188.86,11937.0,188.49,188.93,188.49,188.86,11937.0
2025-05-13 15:00:00,188.86,188.94,188.55,188.68,7618.0,188.86,188.94,188.55,188.68,7618.0
2025-05-13 15:10:00,188.67,188.8,188.56,188.72,13305.0,188.67,188.8,188.56,188.72,13305.0
2025-05-13 15:20:00,188.66,188.77,188.53,188.66,19532.0,188.66,188.77,188.53,188.66,19532.0
2025-05-13 15:30:00,188.75,188.89,188.63,188.64,17471.0,188.75,188.89,188.63,188.64,17471.0
2025-05-13 15:40:00,188.74,188.96,188.37,188.41,23542.0,188.74,188.96,188.37,188.41,23542.0
2025-05-13 15:50:00,188.4,188.4,187.58,187.68,154525.0,188.4,188.4,187.58,187.68,154525.0
2025-05-14 09:30:00,187.0,187.25,184.72,185.08,33556.0,187.0,187.25,184.72,185.08,33556.0
2025-05-14 09:40:00,185.04,185.83,184.6,184.74,51485.0,185.04,185.83,184.6,184.74,51485.0
2025-05-14 09:50:00,184.87,185.79,184.83,185.73,11308.0,184.87,185.79,184.83,185.73,11308.0
2025-05-14 10:00:00,185.68,185.83,185.42,185.63,18538.0,185.68,185.83,185.42,185.63,18538.0
2025-05-14 10:10:00,185.59,185.65,184.75,185.25,28505.0,185.59,185.65,184.75,185.25,28505.0
2025-05-14 10:20:00,185.22,185.33,184.91,185.16,24056.0,185.22,185.33,184.91,185.16,24056.0
2025-05-14 10:30:00,185.23,185.55,184.99,185.21,29701.0,185.23,185.55,184.99,185.21,29701.0
2025-05-14 10:40:00,185.22,185.36,184.77,184.97,32728.0,185.22,185.36,184.77,184.97,32728.0
2025-05-14 10:50:00,184.92,185.02,184.29,184.44,36458.0,184.92,185.02,184.29,184.44,36458.0
2025-05-14 11:00:00,184.46,184.52,183.36,183.5,32421.0,184.46,184.52,183.36,183.5,32421.0
2025-05-14 11:10:00,183.55,184.04,183.41,183.93,16566.0,183.55,184.04,183.41,183.93,16566.0
2025-05-14 11:20:00,184.08,184.38,184.04,184.3,13891.0,184.08,184.38,184.04,184.3,13891.0
2025-05-14 11:30:00,184.28,184.84,184.28,184.84,21173.0,184.28,184.84,184.28,184.84,21173.0
2025-05-14 11:40:00,184.84,184.9,184.42,184.55,6768.0,184.84,184.9,184.42,184.55,6768.0
2025-05-14 11:50:00,184.51,184.69,184.38,184.69,10071.0,184.51,184.69,184.38,184.69,10071.0
2025-05-14 12:00:00,184.66,184.91,184.53,184.79,5280.0,184.66,184.91,184.53,184.79,5280.0
2025-05-14 12:10:00,184.73,184.93,184.71,184.88,5699.0,184.73,184.93,184.71,184.88,5699.0
2025-05-14 12:20:00,184.9,184.93,184.59,184.59,11632.0,184.9,184.93,184.59,184.59,11632.0
2025-05-14 12:30:00,184.61,184.73,184.49,184.56,3726.0,184.61,184.73,184.49,184.56,3726.0
2025-05-14 12:40:00,184.55,184.55,184.18,184.51,13138.0,184.55,184.55,184.18,184.51,13138.0
2025-05-14 12:50:00,184.45,184.67,184.37,184.66,5986.0,184.45,184.67,184.37,184.66,5986.0
2025-05-14 13:00:00,184.65,184.87,184.56,184.87,18943.0,184.65,184.87,184.56,184.87,18943.0
2025-05-14 13:10:00,184.86,184.88,184.29,184.41,21888.0,184.86,184.88,184.29,184.41,21888.0
2025-05-14 13:20:00,184.38,184.5,183.94,184.48,30230.0,184.38,184.5,183.94,184.48,30230.0
2025-05-14 13:30:00,184.5,185.09,184.5,185.08,10987.0,184.5,185.09,184.5,185.08,10987.0
2025-05-14 13:40:00,185.2,185.24,184.91,184.91,4854.0,185.2,185.24,184.91,184.91,4854.0
2025-05-14 13:50:00,184.92,185.08,184.88,184.93,7336.0,184.92,185.08,184.88,184.93,7336.0
2025-05-14 14:00:00,184.98,185.37,184.97,185.31,17522.0,184.98,185.37,184.97,185.31,17522.0
2025-05-14 14:10:00,185.3,185.34,185.04,185.16,9153.0,185.3,185.34,185.04,185.16,9153.0
2025-05-14 14:20:00,185.21,185.59,185.14,185.44,7074.0,185.21,185.59,185.14,185.44,7074.0
2025-05-14 14:30:00,185.52,185.94,185.4,185.79,19107.0,185.52,185.94,185.4,185.79,19107.0
2025-05-14 14:40:00,185.86,186.08,185.78,185.78,23268.0,185.86,186.08,185.78,185.78,23268.0
2025-05-14 14:50:00,185.74,186.0,185.68,185.93,16653.0,185.74,186.0,185.68,185.93,16653.0
2025-05-14 15:00:00,185.98,186.17,185.76,186.14,13794.0,185.98,186.17,185.76,186.14,13794.0
2025-05-14 15:10:00,186.15,186.31,186.02,186.09,7581.0,186.15,186.31,186.02,186.09,7581.0
2025-05-14 15:20:00,186.04,186.46,185.94,186.37,19665.0,186.04,186.46,185.94,186.37,19665.0
2025-05-14 15:30:00,186.38,186.55,186.2,186.45,34561.0,186.38,186.55,186.2,186.45,34561.0
2025-05-14 15:40:00,186.44,186.91,186.44,186.88,97664.0,186.44,186.91,186.44,186.88,97664.0
2025-05-14 15:50:00,186.89,187.53,186.61,186.83,231085.0,186.89,187.53,186.61,186.83,231085.0
2025-05-15 09:30:00,187.51,187.84,186.73,187.7,25238.0,187.51,187.84,186.73,187.7,25238.0
2025-05-15 09:40:00,187.65,188.43,187.63,188.17,8921.0,187.65,188.43,187.63,188.17,8921.0
2025-05-15 09:50:00,187.94,188.36,187.94,188.2,5988.0,187.94,188.36,187.94,188.2,5988.0
2025-05-15 10:00:00,188.18,188.52,188.06,188.47,17409.0,188.18,188.52,188.06,188.47,17409.0
2025-05-15 10:10:00,188.52,188.73,188.38,188.5,16344.0,188.52,188.73,188.38,188.5,16344.0
2025-05-15 10:20:00,188.65,188.69,188.15,188.49,10693.0,188.65,188.69,188.15,188.49,10693.0
2025-05-15 10:30:00,188.26,189.01,188.25,188.93,7414.0,188.26,189.01,188.25,188.93,7414.0
2025-05-15 10:40:00,189.01,189.01,188.65,188.79,7024.0,189.01,189.01,188.65,188.79,7024.0
2025-05-15 10:50:00,188.95,188.95,188.73,188.76,5694.0,188.95,188.95,188.73,188.76,5694.0
2025-05-15 11:00:00,188.89,189.09,188.74,188.99,13466.0,188.89,189.09,188.74,188.99,13466.0
2025-05-15 11:10:00,189.15,189.33,189.09,189.28,7394.0,189.15,189.33,189.09,189.28,7394.0
2025-05-15 11:20:00,189.19,189.53,189.01,189.02,7354.0,189.19,189.53,189.01,189.02,7354.0
2025-05-15 11:30:00,189.01,189.12,188.96,188.97,13227.0,189.01,189.12,188.96,188.97,13227.0
2025-05-15 11:40:00,189.03,189.29,188.95,189.03,26551.0,189.03,189.29,188.95,189.03,26551.0
2025-05-15 11:50:00,188.97,189.04,188.85,188.92,9860.0,188.97,189.04,188.85,188.92,9860.0
2025-05-15 12:00:00,188.87,189.22,188.81,189.22,19041.0,188.87,189.22,188.81,189.22,19041.0
2025-05-15 12:10:00,189.22,189.29,188.95,189.09,9062.0,189.22,189.29,188.95,189.09,9062.0
2025-05-15 12:20:00,189.16,189.37,189.08,189.09,6055.0,189.16,189.37,189.08,189.09,6055.0
2025-05-15 12:30:00,189.06,189.07,188.5,188.51,7388.0,189.06,189.07,188.5,188.51,7388.0
2025-05-15 12:40:00,188.46,188.69,188.26,188.57,21486.0,188.46,188.69,188.26,188.57,21486.0
2025-05-15 12:50:00,188.55,189.18,188.55,189.16,17280.0,188.55,189.18,188.55,189.16,17280.0
2025-05-15 13:00:00,189.08,189.32,189.05,189.1,5215.0,189.08,189.32,189.05,189.1,5215.0
2025-05-15 13:10:00,189.03,189.17,188.84,189.04,20240.0,189.03,189.17,188.84,189.04,20240.0
2025-05-15 13:20:00,188.99,189.16,188.75,188.78,10865.0,188.99,189.16,188.75,188.78,10865.0
2025-05-15 13:30:00,188.76,188.81,188.45,188.53,4363.0,188.76,188.81,188.45,188.53,4363.0
2025-05-15 13:40:00,188.5,188.78,188.5,188.67,5039.0,188.5,188.78,188.5,188.67,5039.0
2025-05-15 13:50:00,188.63,188.74,188.54,188.68,4733.0,188.63,188.74,188.54,188.68,4733.0
2025-05-15 14:00:00,188.7,188.74,188.52,188.58,12573.0,188.7,188.74,188.52,188.58,12573.0
2025-05-15 14:10:00,188.55,188.74,188.52,188.68,9428.0,188.55,188.74,188.52,188.68,9428.0
2025-05-15 14:20:00,188.65,188.74,188.55,188.69,4353.0,188.65,188.74,188.55,188.69,4353.0
2025-05-15 14:30:00,188.69,188.96,188.53,188.94,10665.0,188.69,188.96,188.53,188.94,10665.0
2025-05-15 14:40:00,188.99,189.18,188.91,189.18,7137.0,188.99,189.18,188.91,189.18,7137.0
2025-05-15 14:50:00,189.2,189.55,189.12,189.55,14490.0,189.2,189.55,189.12,189.55,14490.0
2025-05-15 15:00:00,189.56,189.92,189.53,189.89,61346.0,189.56,189.92,189.53,189.89,61346.0
2025-05-15 15:10:00,189.86,190.18,189.67,190.13,25811.0,189.86,190.18,189.67,190.13,25811.0
2025-05-15 15:20:00,190.13,190.44,190.13,190.33,20341.0,190.13,190.44,190.13,190.33,20341.0
2025-05-15 15:30:00,190.33,190.62,190.33,190.45,28733.0,190.33,190.62,190.33,190.45,28733.0
2025-05-15 15:40:00,190.47,190.73,190.3,190.6,30675.0,190.47,190.73,190.3,190.6,30675.0
2025-05-15 15:50:00,190.56,190.87,190.39,190.67,160931.0,190.56,190.87,190.39,190.67,160931.0
2025-05-16 09:30:00,196.91,196.91,192.0,193.35,213438.0,196.91,196.91,192.0,193.35,213438.0
2025-05-16 09:40:00,193.33,193.83,192.93,193.0,83027.0,193.33,193.83,192.93,193.0,83027.0
2025-05-16 09:50:00,193.06,193.18,192.42,192.94,88775.0,193.06,193.18,192.42,192.94,88775.0
2025-05-16 10:00:00,192.78,193.18,191.3,191.46,31620.0,192.78,193.18,191.3,191.46,31620.0
2025-05-16 10:10:00,191.69,191.9,191.02,191.47,26001.0,191.69,191.9,191.02,191.47,26001.0
2025-05-16 10:20:00,191.53,191.92,191.12,191.4,32183.0,191.53,191.92,191.12,191.4,32183.0
2025-05-16 10:30:00,191.27,193.2,191.27,192.89,50980.0,191.27,193.2,191.27,192.89,50980.0
2025-05-16 10:40:00,192.85,193.44,192.12,192.15,37061.0,192.85,193.44,192.12,192.15,37061.0
2025-05-16 10:50:00,192.15,192.29,191.69,191.86,61093.0,192.15,192.29,191.69,191.86,61093.0
2025-05-16 11:00:00,191.8,191.86,191.36,191.76,21843.0,191.8,191.86,191.36,191.76,21843.0
2025-05-16 11:10:00,191.74,192.63,191.73,192.46,24131.0,191.74,192.63,191.73,192.46,24131.0
2025-05-16 11:20:00,192.54,192.87,192.46,192.7,89312.0,192.54,192.87,192.46,192.7,89312.0
2025-05-16 11:30:00,192.61,192.97,192.4,192.83,31825.0,192.61,192.97,192.4,192.83,31825.0
2025-05-16 11:40:00,192.81,193.15,192.66,192.83,40892.0,192.81,193.15,192.66,192.83,40892.0
2025-05-16 11:50:00,192.83,193.06,192.76,192.94,17798.0,192.83,193.06,192.76,192.94,17798.0
2025-05-16 12:00:00,193.0,193.17,192.84,192.93,28739.0,193.0,193.17,192.84,192.93,28739.0
2025-05-16 12:10:00,192.93,193.22,192.91,192.99,12497.0,192.93,193.22,192.91,192.99,12497.0
2025-05-16 12:20:00,192.99,193.38,192.96,193.21,17176.0,192.99,193.38,192.96,193.21,17176.0
2025-05-16 12:30:00,193.38,193.92,193.22,193.89,23231.0,193.38,193.92,193.22,193.89,23231.0
2025-05-16 12:40:00,193.9,193.92,193.17,193.21,21367.0,193.9,193.92,193.17,193.21,21367.0
2025-05-16 12:50:00,193.1,193.76,193.1,193.68,12253.0,193.1,193.76,193.1,193.68,12253.0
2025-05-16 13:00:00,193.63,193.91,193.48,193.53,12850.0,193.63,193.91,193.48,193.53,12850.0
2025-05-16 13:10:00,193.5,193.85,193.38,193.84,19139.0,193.5,193.85,193.38,193.84,19139.0
2025-05-16 13:20:00,193.83,194.11,193.82,194.02,9853.0,193.83,194.11,193.82,194.02,9853.0
2025-05-16 13:30:00,194.0,194.44,193.97,194.29,18489.0,194.0,194.44,193.97,194.29,18489.0
2025-05-16 13:40:00,194.35,194.72,194.26,194.64,15625.0,194.35,194.72,194.26,194.64,15625.0
2025-05-16 13:50:00,194.69,194.86,194.47,194.47,24680.0,194.69,194.86,194.47,194.47,24680.0
2025-05-16 14:00:00,194.46,194.92,194.43,194.92,22371.0,194.46,194.92,194.43,194.92,22371.0
2025-05-16 14:10:00,194.9,195.09,194.76,195.0,19401.0,194.9,195.09,194.76,195.0,19401.0
2025-05-16 14:20:00,194.95,195.37,194.86,195.37,27394.0,194.95,195.37,194.86,195.37,27394.0
2025-05-16 14:30:00,195.37,195.52,195.03,195.49,37547.0,195.37,195.52,195.03,195.49,37547.0
2025-05-16 14:40:00,195.5,195.63,195.43,195.51,27775.0,195.5,195.63,195.43,195.51,27775.0
2025-05-16 14:50:00,195.53,195.6,195.38,195.58,29864.0,195.53,195.6,195.38,195.58,29864.0
2025-05-16 15:00:00,195.6,195.79,195.19,195.34,32355.0,195.6,195.79,195.19,195.34,32355.0
2025-05-16 15:10:00,195.31,195.7,195.31,195.66,17771.0,195.31,195.7,195.31,195.66,17771.0
2025-05-16 15:20:00,195.62,195.81,195.52,195.77,20321.0,195.62,195.81,195.52,195.77,20321.0
2025-05-16 15:30:00,195.78,195.87,195.69,195.7,27686.0,195.78,195.87,195.69,195.7,27686.0
2025-05-16 15:40:00,195.7,195.77,195.46,195.7,42048.0,195.7,195.77,195.46,195.7,42048.0
2025-05-16 15:50:00,195.65,195.87,195.51,195.6,143678.0,195.65,195.87,195.51,195.6,143678.0
2025-05-19 09:30:00,195.71,195.76,193.38,194.11,108308.0,195.71,195.76,193.38,194.11,108308.0
2025-05-19 09:40:00,194.13,194.36,193.43,193.54,27655.0,194.13,194.36,193.43,193.54,27655.0
2025-05-19 09:50:00,193.63,193.84,193.05,193.79,38255.0,193.63,193.84,193.05,193.79,38255.0
2025-05-19 10:00:00,193.84,193.85,192.53,192.56,32035.0,193.84,193.85,192.53,192.56,32035.0
2025-05-19 10:10:00,192.57,192.57,191.67,191.96,31019.0,192.57,192.57,191.67,191.96,31019.0
2025-05-19 10:20:00,191.85,192.28,191.36,191.93,60671.0,191.85,192.28,191.36,191.93,60671.0
2025-05-19 10:30:00,191.91,192.5,191.79,192.11,33407.0,191.91,192.5,191.79,192.11,33407.0
2025-05-19 10:40:00,192.19,192.33,192.01,192.33,14900.0,192.19,192.33,192.01,192.33,14900.0
2025-05-19 10:50:00,192.33,192.39,191.87,191.98,42440.0,192.33,192.39,191.87,191.98,42440.0
2025-05-19 11:00:00,192.05,192.25,191.89,192.17,38863.0,192.05,192.25,191.89,192.17,38863.0
2025-05-19 11:10:00,192.17,192.57,192.09,192.45,16738.0,192.17,192.57,192.09,192.45,16738.0
2025-05-19 11:20:00,192.44,192.53,192.21,192.39,21178.0,192.44,192.53,192.21,192.39,21178.0
2025-05-19 11:30:00,192.29,192.43,191.68,191.68,16279.0,192.29,192.43,191.68,191.68,16279.0
2025-05-19 11:40:00,191.67,192.22,191.63,191.9,22441.0,191.67,192.22,191.63,191.9,22441.0
2025-05-19 11:50:00,191.9,192.01,191.72,191.94,15526.0,191.9,192.01,191.72,191.94,15526.0
2025-05-19 12:00:00,191.93,192.62,191.88,192.42,14404.0,191.93,192.62,191.88,192.42,14404.0
2025-05-19 12:10:00,192.34,192.54,192.19,192.48,17663.0,192.34,192.54,192.19,192.48,17663.0
2025-05-19 12:20:00,192.5,192.5,191.96,192.13,9096.0,192.5,192.5,191.96,192.13,9096.0
2025-05-19 12:30:00,192.14,192.14,191.82,191.91,10107.0,192.14,192.14,191.82,191.91,10107.0
2025-05-19 12:40:00,191.89,192.29,191.77,192.28,17425.0,191.89,192.29,191.77,192.28,17425.0
2025-05-19 12:50:00,192.33,193.07,192.28,192.93,23874.0,192.33,193.07,192.28,192.93,23874.0
2025-05-19 13:00:00,192.96,193.3,192.76,193.23,22026.0,192.96,193.3,192.76,193.23,22026.0
2025-05-19 13:10:00,193.14,193.31,192.9,193.01,13931.0,193.14,193.31,192.9,193.01,13931.0
2025-05-19 13:20:00,192.94,193.02,192.79,192.79,14626.0,192.94,193.02,192.79,192.79,14626.0
2025-05-19 13:30:00,192.89,193.1,192.75,192.76,16275.0,192.89,193.1,192.75,192.76,16275.0
2025-05-19 13:40:00,192.8,193.1,192.51,192.67,18224.0,192.8,193.1,192.51,192.67,18224.0
2025-05-19 13:50:00,192.63,192.76,192.34,192.76,13425.0,192.63,192.76,192.34,192.76,13425.0
2025-05-19 14:00:00,192.69,192.99,192.69,192.97,13204.0,192.69,192.99,192.69,192.97,13204.0
2025-05-19 14:10:00,192.97,193.16,192.8,192.85,16556.0,192.97,193.16,192.8,192.85,16556.0
2025-05-19 14:20:00,192.86,193.06,192.8,192.96,11985.0,192.86,193.06,192.8,192.96,11985.0
2025-05-19 14:30:00,193.03,193.26,192.94,193.06,12452.0,193.03,193.26,192.94,193.06,12452.0
2025-05-19 14:40:00,193.07,193.26,192.97,192.97,17752.0,193.07,193.26,192.97,192.97,17752.0
2025-05-19 14:50:00,192.9,193.09,192.87,193.06,13095.0,192.9,193.09,192.87,193.06,13095.0
2025-05-19 15:00:00,193.09,193.18,192.9,192.98,15041.0,193.09,193.18,192.9,192.98,15041.0
2025-05-19 15:10:00,192.96,193.16,192.91,192.98,15691.0,192.96,193.16,192.91,192.98,15691.0
2025-05-19 15:20:00,192.95,193.16,192.95,193.14,18330.0,192.95,193.16,192.95,193.14,18330.0
2025-05-19 15:30:00,193.1,193.29,193.1,193.24,23459.0,193.1,193.29,193.1,193.24,23459.0
2025-05-19 15:40:00,193.19,193.34,192.95,193.06,35883.0,193.19,193.34,192.95,193.06,35883.0
2025-05-19 15:50:00,193.13,193.13,192.7,192.86,153593.0,193.13,193.13,192.7,192.86,153593.0
2025-05-20 09:30:00,192.82,193.5,191.51,192.2,38136.0,192.82,193.5,191.51,192.2,38136.0
2025-05-20 09:40:00,192.32,192.33,191.65,191.74,15305.0,192.32,192.33,191.65,191.74,15305.0
2025-05-20 09:50:00,191.75,192.24,191.61,191.93,18111.0,191.75,192.24,191.61,191.93,18111.0
2025-05-20 10:00:00,191.83,192.5,191.7,192.21,15886.0,191.83,192.5,191.7,192.21,15886.0
2025-05-20 10:10:00,192.22,192.45,191.83,191.89,7687.0,192.22,192.45,191.83,191.89,7687.0
2025-05-20 10:20:00,191.95,192.32,191.88,192.28,14657.0,191.95,192.32,191.88,192.28,14657.0
2025-05-20 10:30:00,192.28,192.49,192.2,192.4,10829.0,192.28,192.49,192.2,192.4,10829.0
2025-05-20 10:40:00,192.49,192.57,192.25,192.34,5871.0,192.49,192.57,192.25,192.34,5871.0
2025-05-20 10:50:00,192.34,192.8,192.21,192.57,16277.0,192.34,192.8,192.21,192.57,16277.0
2025-05-20 11:00:00,192.57,193.16,192.48,193.14,13985.0,192.57,193.16,192.48,193.14,13985.0
2025-05-20 11:10:00,193.15,193.24,192.88,193.04,10984.0,193.15,193.24,192.88,193.04,10984.0
2025-05-20 11:20:00,193.04,193.07,192.46,192.55,9452.0,193.04,193.07,192.46,192.55,9452.0
2025-05-20 11:30:00,192.56,192.56,192.03,192.12,7610.0,192.56,192.56,192.03,192.12,7610.0
2025-05-20 11:40:00,192.09,192.09,191.64,191.65,9131.0,192.09,192.09,191.64,191.65,9131.0
2025-05-20 11:50:00,191.64,191.84,191.53,191.54,14097.0,191.64,191.84,191.53,191.54,14097.0
2025-05-20 12:00:00,191.53,191.61,190.82,190.9,16803.0,191.53,191.61,190.82,190.9,16803.0
2025-05-20 12:10:00,190.82,190.82,190.25,190.25,16193.0,190.82,190.82,190.25,190.25,16193.0
2025-05-20 12:20:00,190.39,190.43,190.06,190.23,11526.0,190.39,190.43,190.06,190.23,11526.0
2025-05-20 12:30:00,190.15,190.52,190.11,190.52,10714.0,190.15,190.52,190.11,190.52,10714.0
2025-05-20 12:40:00,190.5,190.71,190.37,190.47,9123.0,190.5,190.71,190.37,190.47,9123.0
2025-05-20 12:50:00,190.55,190.73,190.36,190.36,8443.0,190.55,190.73,190.36,190.36,8443.0
2025-05-20 13:00:00,190.32,190.56,190.32,190.36,9525.0,190.32,190.56,190.32,190.36,9525.0
2025-05-20 13:10:00,190.42,190.53,190.25,190.4,7039.0,190.42,190.53,190.25,190.4,7039.0
2025-05-20 13:20:00,190.41,190.46,190.25,190.28,6490.0,190.41,190.46,190.25,190.28,6490.0
2025-05-20 13:30:00,190.28,190.28,190.02,190.07,10071.0,190.28,190.28,190.02,190.07,10071.0
2025-05-20 13:40:00,190.03,190.09,189.84,190.07,18184.0,190.03,190.09,189.84,190.07,18184.0
2025-05-20 13:50:00,190.05,190.18,189.98,190.18,6631.0,190.05,190.18,189.98,190.18,6631.0
2025-05-20 14:00:00,190.15,190.24,190.12,190.23,6664.0,190.15,190.24,190.12,190.23,6664.0
2025-05-20 14:10:00,190.28,190.3,190.0,190.05,5831.0,190.28,190.3,190.0,190.05,5831.0
2025-05-20 14:20:00,190.05,190.11,189.71,189.72,10512.0,190.05,190.11,189.71,189.72,10512.0
2025-05-20 14:30:00,189.72,189.84,189.46,189.78,20467.0,189.72,189.84,189.46,189.78,20467.0
2025-05-20 14:40:00,189.78,190.02,189.64,189.97,17329.0,189.78,190.02,189.64,189.97,17329.0
2025-05-20 14:50:00,190.0,190.2,189.95,190.17,24792.0,190.0,190.2,189.95,190.17,24792.0
2025-05-20 15:00:00,190.06,190.06,189.68,189.69,14223.0,190.06,190.06,189.68,189.69,14223.0
2025-05-20 15:10:00,189.73,189.79,189.54,189.59,16753.0,189.73,189.79,189.54,189.59,16753.0
2025-05-20 15:20:00,189.62,189.75,189.41,189.66,31173.0,189.62,189.75,189.41,189.66,31173.0
2025-05-20 15:30:00,189.7,189.78,189.61,189.7,11498.0,189.7,189.78,189.61,189.7,11498.0
2025-05-20 15:40:00,189.73,189.88,189.36,189.36,25023.0,189.73,189.88,189.36,189.36,25023.0
2025-05-20 15:50:00,189.34,189.51,189.2,189.42,106756.0,189.34,189.51,189.2,189.42,106756.0
2025-05-21 09:30:00,189.92,190.05,188.76,189.0,38876.0,189.92,190.05,188.76,189.0,38876.0
2025-05-21 09:40:00,188.69,188.69,187.86,187.97,19716.0,188.69,188.69,187.86,187.97,19716.0
2025-05-21 09:50:00,188.06,188.16,187.64,187.72,19541.0,188.06,188.16,187.64,187.72,19541.0
2025-05-21 10:00:00,187.56,188.13,187.53,187.97,11655.0,187.56,188.13,187.53,187.97,11655.0
2025-05-21 10:10:00,187.76,187.86,187.62,187.7,5378.0,187.76,187.86,187.62,187.7,5378.0
2025-05-21 10:20:00,187.7,187.94,187.59,187.83,10748.0,187.7,187.94,187.59,187.83,10748.0
2025-05-21 10:30:00,187.7,188.13,187.48,188.13,15862.0,187.7,188.13,187.48,188.13,15862.0
2025-05-21 10:40:00,188.08,188.35,187.84,187.95,15884.0,188.08,188.35,187.84,187.95,15884.0
2025-05-21 10:50:00,188.03,188.1,187.85,187.86,8460.0,188.03,188.1,187.85,187.86,8460.0
2025-05-21 11:00:00,187.86,188.04,187.59,188.04,9397.0,187.86,188.04,187.59,188.04,9397.0
2025-05-21 11:10:00,187.95,188.46,187.95,188.28,15476.0,187.95,188.46,187.95,188.28,15476.0
2025-05-21 11:20:00,188.35,188.36,188.18,188.26,7760.0,188.35,188.36,188.18,188.26,7760.0
2025-05-21 11:30:00,188.24,188.3,188.15,188.25,9976.0,188.24,188.3,188.15,188.25,9976.0
2025-05-21 11:40:00,188.25,188.28,187.86,187.87,6100.0,188.25,188.28,187.86,187.87,6100.0
2025-05-21 11:50:00,187.87,187.92,187.73,187.83,5349.0,187.87,187.92,187.73,187.83,5349.0
2025-05-21 12:00:00,187.79,187.87,187.71,187.78,9212.0,187.79,187.87,187.71,187.78,9212.0
2025-05-21 12:10:00,187.74,187.77,187.55,187.56,7016.0,187.74,187.77,187.55,187.56,7016.0
2025-05-21 12:20:00,187.55,187.58,187.24,187.45,14300.0,187.55,187.58,187.24,187.45,14300.0
2025-05-21 12:30:00,187.47,187.75,187.46,187.68,4398.0,187.47,187.75,187.46,187.68,4398.0
2025-05-21 12:40:00,187.75,187.84,187.52,187.74,5481.0,187.75,187.84,187.52,187.74,5481.0
2025-05-21 12:50:00,187.74,188.13,187.72,188.1,6639.0,187.74,188.13,187.72,188.1,6639.0
2025-05-21 13:00:00,188.13,188.33,188.03,188.06,4652.0,188.13,188.33,188.03,188.06,4652.0
2025-05-21 13:10:00,188.08,188.08,187.34,187.42,5922.0,188.08,188.08,187.34,187.42,5922.0
2025-05-21 13:20:00,187.33,187.33,186.87,186.9,10218.0,187.33,187.33,186.87,186.9,10218.0
2025-05-21 13:30:00,186.9,187.62,186.81,187.61,10373.0,186.9,187.62,186.81,187.61,10373.0
2025-05-21 13:40:00,187.5,187.56,187.18,187.2,6270.0,187.5,187.56,187.18,187.2,6270.0
2025-05-21 13:50:00,187.3,187.31,186.85,186.93,5381.0,187.3,187.31,186.85,186.93,5381.0
2025-05-21 14:00:00,186.9,186.96,186.65,186.86,9691.0,186.9,186.96,186.65,186.86,9691.0
2025-05-21 14:10:00,186.85,186.85,186.51,186.59,7242.0,186.85,186.85,186.51,186.59,7242.0
2025-05-21 14:20:00,186.59,186.62,186.41,186.55,9459.0,186.59,186.62,186.41,186.55,9459.0
2025-05-21 14:30:00,186.55,186.86,186.48,186.69,16990.0,186.55,186.86,186.48,186.69,16990.0
2025-05-21 14:40:00,186.72,186.73,186.22,186.26,16131.0,186.72,186.73,186.22,186.26,16131.0
2025-05-21 14:50:00,186.26,186.29,186.06,186.19,24255.0,186.26,186.29,186.06,186.19,24255.0
2025-05-21 15:00:00,186.13,186.47,186.11,186.33,19588.0,186.13,186.47,186.11,186.33,19588.0
2025-05-21 15:10:00,186.34,186.65,186.26,186.49,19795.0,186.34,186.65,186.26,186.49,19795.0
2025-05-21 15:20:00,186.54,186.55,186.2,186.24,21317.0,186.54,186.55,186.2,186.24,21317.0
2025-05-21 15:30:00,186.24,186.4,186.17,186.3,26690.0,186.24,186.4,186.17,186.3,26690.0
2025-05-21 15:40:00,186.34,186.51,185.75,185.79,34501.0,186.34,186.51,185.75,185.79,34501.0
2025-05-21 15:50:00,185.81,185.98,185.62,185.67,106197.0,185.81,185.98,185.62,185.67,106197.0
2025-05-22 09:30:00,186.36,186.36,184.35,184.65,42398.0,186.36,186.36,184.35,184.65,42398.0
2025-05-22 09:40:00,184.67,184.93,183.58,183.61,15114.0,184.67,184.93,183.58,183.61,15114.0
2025-05-22 09:50:00,183.52,183.66,183.02,183.5,36392.0,183.52,183.66,183.02,183.5,36392.0
2025-05-22 10:00:00,183.6,183.86,183.28,183.29,23599.0,183.6,183.86,183.28,183.29,23599.0
2025-05-22 10:10:00,183.36,183.81,183.27,183.81,15449.0,183.36,183.81,183.27,183.81,15449.0
2025-05-22 10:20:00,183.71,184.0,183.55,183.68,41333.0,183.71,184.0,183.55,183.68,41333.0
2025-05-22 10:30:00,183.72,184.0,183.7,183.82,23937.0,183.72,184.0,183.7,183.82,23937.0
2025-05-22 10:40:00,183.78,184.2,183.7,184.09,16636.0,183.78,184.2,183.7,184.09,16636.0
2025-05-22 10:50:00,184.0,184.24,183.89,184.09,4916.0,184.0,184.24,183.89,184.09,4916.0
2025-05-22 11:00:00,184.07,184.18,183.65,183.75,8166.0,184.07,184.18,183.65,183.75,8166.0
2025-05-22 11:10:00,183.74,183.88,183.59,183.65,18652.0,183.74,183.88,183.59,183.65,18652.0
2025-05-22 11:20:00,183.69,183.78,183.19,183.19,18353.0,183.69,183.78,183.19,183.19,18353.0
2025-05-22 11:30:00,183.23,184.08,183.18,183.89,13533.0,183.23,184.08,183.18,183.89,13533.0
2025-05-22 11:40:00,183.89,184.21,183.89,184.21,7671.0,183.89,184.21,183.89,184.21,7671.0
2025-05-22 11:50:00,184.26,184.47,184.21,184.32,6423.0,184.26,184.47,184.21,184.32,6423.0
2025-05-22 12:00:00,184.32,184.45,184.3,184.36,2300.0,184.32,184.45,184.3,184.36,2300.0
2025-05-22 12:10:00,184.36,184.79,184.32,184.59,12286.0,184.36,184.79,184.32,184.59,12286.0
2025-05-22 12:20:00,184.54,184.68,184.47,184.59,7964.0,184.54,184.68,184.47,184.59,7964.0
2025-05-22 12:30:00,184.67,184.67,184.13,184.26,23057.0,184.67,184.67,184.13,184.26,23057.0
2025-05-22 12:40:00,184.13,184.73,184.13,184.44,10369.0,184.13,184.73,184.13,184.44,10369.0
2025-05-22 12:50:00,184.5,184.54,184.37,184.37,4170.0,184.5,184.54,184.37,184.37,4170.0
2025-05-22 13:00:00,184.34,184.39,184.11,184.11,12205.0,184.34,184.39,184.11,184.11,12205.0
2025-05-22 13:10:00,184.19,184.6,184.11,184.58,9447.0,184.19,184.6,184.11,184.58,9447.0
2025-05-22 13:20:00,184.58,184.85,184.57,184.83,6205.0,184.58,184.85,184.57,184.83,6205.0
2025-05-22 13:30:00,184.81,185.05,184.78,185.03,5749.0,184.81,185.05,184.78,185.03,5749.0
2025-05-22 13:40:00,185.03,185.1,184.62,184.69,9764.0,185.03,185.1,184.62,184.69,9764.0
2025-05-22 13:50:00,184.76,184.85,184.68,184.82,8384.0,184.76,184.85,184.68,184.82,8384.0
2025-05-22 14:00:00,184.85,185.07,184.85,185.06,12573.0,184.85,185.07,184.85,185.06,12573.0
2025-05-22 14:10:00,185.04,185.16,184.98,185.12,7350.0,185.04,185.16,184.98,185.12,7350.0
2025-05-22 14:20:00,185.12,185.41,185.04,185.32,5506.0,185.12,185.41,185.04,185.32,5506.0
2025-05-22 14:30:00,185.31,185.32,185.03,185.1,9209.0,185.31,185.32,185.03,185.1,9209.0
2025-05-22 14:40:00,185.07,185.09,184.88,184.9,9151.0,185.07,185.09,184.88,184.9,9151.0
2025-05-22 14:50:00,184.91,185.17,184.91,185.11,9625.0,184.91,185.17,184.91,185.11,9625.0
2025-05-22 15:00:00,185.05,185.25,185.05,185.16,15317.0,185.05,185.25,185.05,185.16,15317.0
2025-05-22 15:10:00,185.16,185.3,185.1,185.26,10608.0,185.16,185.3,185.1,185.26,10608.0
2025-05-22 15:20:00,185.25,185.45,185.22,185.4,19127.0,185.25,185.45,185.22,185.4,19127.0
2025-05-22 15:30:00,185.4,185.51,185.16,185.22,24323.0,185.4,185.51,185.16,185.22,24323.0
2025-05-22 15:40:00,185.21,185.25,185.01,185.08,30895.0,185.21,185.25,185.01,185.08,30895.0
2025-05-22 15:50:00,185.11,185.32,184.66,184.74,127992.0,185.11,185.32,184.66,184.74,127992.0
2025-05-23 09:30:00,184.0,184.85,182.69,182.78,59943.0,184.0,184.85,182.69,182.78,59943.0
2025-05-23 09:40:00,182.78,183.51,182.39,183.42,11110.0,182.78,183.51,182.39,183.42,11110.0
2025-05-23 09:50:00,183.41,183.87,183.4,183.59,7633.0,183.41,183.87,183.4,183.59,7633.0
2025-05-23 10:00:00,183.78,184.39,183.78,183.81,13376.0,183.78,184.39,183.78,183.81,13376.0
2025-05-23 10:10:00,183.66,184.0,183.53,183.61,9145.0,183.66,184.0,183.53,183.61,9145.0
2025-05-23 10:20:00,183.59,183.59,183.32,183.36,29299.0,183.59,183.59,183.32,183.36,29299.0
2025-05-23 10:30:00,183.44,183.78,183.44,183.63,10108.0,183.44,183.78,183.44,183.63,10108.0
2025-05-23 10:40:00,183.63,184.09,183.63,183.73,9575.0,183.63,184.09,183.63,183.73,9575.0
2025-05-23 10:50:00,183.71,183.71,183.44,183.45,15192.0,183.71,183.71,183.44,183.45,15192.0
2025-05-23 11:00:00,183.48,183.96,183.48,183.96,7500.0,183.48,183.96,183.48,183.96,7500.0
2025-05-23 11:10:00,183.97,183.97,183.72,183.93,25274.0,183.97,183.97,183.72,183.93,25274.0
2025-05-23 11:20:00,183.95,184.13,183.91,184.11,21114.0,183.95,184.13,183.91,184.11,21114.0
2025-05-23 11:30:00,184.11,184.77,184.02,184.48,27114.0,184.11,184.77,184.02,184.48,27114.0
2025-05-23 11:40:00,184.56,184.56,184.23,184.45,18911.0,184.56,184.56,184.23,184.45,18911.0
2025-05-23 11:50:00,184.37,184.45,184.1,184.1,12388.0,184.37,184.45,184.1,184.1,12388.0
2025-05-23 12:00:00,184.05,184.3,183.88,183.99,11330.0,184.05,184.3,183.88,183.99,11330.0
2025-05-23 12:10:00,183.99,184.04,183.82,183.83,2954.0,183.99,184.04,183.82,183.83,2954.0
2025-05-23 12:20:00,183.82,184.21,183.82,184.05,6842.0,183.82,184.21,183.82,184.05,6842.0
2025-05-23 12:30:00,184.04,184.28,183.89,184.28,9006.0,184.04,184.28,183.89,184.28,9006.0
2025-05-23 12:40:00,184.3,184.58,184.28,184.56,5299.0,184.3,184.58,184.28,184.56,5299.0
2025-05-23 12:50:00,184.48,184.76,184.43,184.46,11755.0,184.48,184.76,184.43,184.46,11755.0
2025-05-23 13:00:00,184.52,184.68,184.49,184.56,1743.0,184.52,184.68,184.49,184.56,1743.0
2025-05-23 13:10:00,184.56,184.89,184.56,184.89,4188.0,184.56,184.89,184.56,184.89,4188.0
2025-05-23 13:20:00,184.79,184.99,184.77,184.99,4559.0,184.79,184.99,184.77,184.99,4559.0
2025-05-23 13:30:00,184.88,185.04,184.83,184.99,6689.0,184.88,185.04,184.83,184.99,6689.0
2025-05-23 13:40:00,184.98,185.05,184.84,184.97,5699.0,184.98,185.05,184.84,184.97,5699.0
2025-05-23 13:50:00,185.05,185.16,184.84,184.87,6734.0,185.05,185.16,184.84,184.87,6734.0
2025-05-23 14:00:00,184.87,185.16,184.86,185.16,4865.0,184.87,185.16,184.86,185.16,4865.0
2025-05-23 14:10:00,185.11,185.27,185.05,185.06,5540.0,185.11,185.27,185.05,185.06,5540.0
2025-05-23 14:20:00,185.03,185.39,184.99,185.33,5695.0,185.03,185.39,184.99,185.33,5695.0
2025-05-23 14:30:00,185.21,185.52,185.21,185.38,5243.0,185.21,185.52,185.21,185.38,5243.0
2025-05-23 14:40:00,185.4,185.44,185.27,185.42,7101.0,185.4,185.44,185.27,185.42,7101.0
2025-05-23 14:50:00,185.44,185.45,185.26,185.31,14095.0,185.44,185.45,185.26,185.31,14095.0
2025-05-23 15:00:00,185.31,185.35,185.11,185.28,13269.0,185.31,185.35,185.11,185.28,13269.0
2025-05-23 15:10:00,185.31,185.38,185.15,185.22,19878.0,185.31,185.38,185.15,185.22,19878.0
2025-05-23 15:20:00,185.17,185.18,185.01,185.05,13408.0,185.17,185.18,185.01,185.05,13408.0
2025-05-23 15:30:00,185.05,185.15,184.81,184.93,19153.0,185.05,185.15,184.81,184.93,19153.0
2025-05-23 15:40:00,184.94,185.09,184.8,184.86,15875.0,184.94,185.09,184.8,184.86,15875.0
2025-05-23 15:50:00,184.86,184.88,184.29,184.42,101414.0,184.86,184.88,184.29,184.42,101414.0
2025-05-27 09:30:00,186.16,186.4,184.92,185.12,39185.0,186.16,186.4,184.92,185.12,39185.0
2025-05-27 09:40:00,185.0,185.27,184.5,184.55,12927.0,185.0,185.27,184.5,184.55,12927.0
2025-05-27 09:50:00,184.43,184.52,184.24,184.24,11069.0,184.43,184.52,184.24,184.24,11069.0
2025-05-27 10:00:00,184.1,184.46,183.69,184.43,20490.0,184.1,184.46,183.69,184.43,20490.0
2025-05-27 10:10:00,184.42,184.64,184.18,184.64,18203.0,184.42,184.64,184.18,184.64,18203.0
2025-05-27 10:20:00,184.65,185.21,184.61,184.77,13761.0,184.65,185.21,184.61,184.77,13761.0
2025-05-27 10:30:00,184.77,184.98,184.7,184.76,7616.0,184.77,184.98,184.7,184.76,7616.0
2025-05-27 10:40:00,184.81,185.21,184.76,185.19,11789.0,184.81,185.21,184.76,185.19,11789.0
2025-05-27 10:50:00,185.31,185.58,185.23,185.33,4863.0,185.31,185.58,185.23,185.33,4863.0
2025-05-27 11:00:00,185.29,185.36,184.74,184.81,20203.0,185.29,185.36,184.74,184.81,20203.0
2025-05-27 11:10:00,184.84,185.42,184.76,185.42,11476.0,184.84,185.42,184.76,185.42,11476.0
2025-05-27 11:20:00,185.3,185.42,185.13,185.29,15114.0,185.3,185.42,185.13,185.29,15114.0
2025-05-27 11:30:00,185.22,185.4,185.17,185.34,16614.0,185.22,185.4,185.17,185.34,16614.0
2025-05-27 11:40:00,185.34,185.47,185.25,185.25,8886.0,185.34,185.47,185.25,185.25,8886.0
2025-05-27 11:50:00,185.28,185.34,185.09,185.2,5092.0,185.28,185.34,185.09,185.2,5092.0
2025-05-27 12:00:00,185.2,185.7,185.16,185.66,8767.0,185.2,185.7,185.16,185.66,8767.0
2025-05-27 12:10:00,185.56,185.62,185.36,185.39,6235.0,185.56,185.62,185.36,185.39,6235.0
2025-05-27 12:20:00,185.38,185.55,185.28,185.52,7505.0,185.38,185.55,185.28,185.52,7505.0
2025-05-27 12:30:00,185.57,185.73,185.41,185.73,5220.0,185.57,185.73,185.41,185.73,5220.0
2025-05-27 12:40:00,185.77,185.77,185.43,185.43,5544.0,185.77,185.77,185.43,185.43,5544.0
2025-05-27 12:50:00,185.47,185.79,185.47,185.77,3680.0,185.47,185.79,185.47,185.77,3680.0
2025-05-27 13:00:00,185.77,185.93,185.63,185.67,10417.0,185.77,185.93,185.63,185.67,10417.0
2025-05-27 13:10:00,185.7,185.7,185.29,185.5,9744.0,185.7,185.7,185.29,185.5,9744.0
2025-05-27 13:20:00,185.43,185.54,185.29,185.34,5840.0,185.43,185.54,185.29,185.34,5840.0
2025-05-27 13:30:00,185.35,185.61,185.35,185.49,4697.0,185.35,185.61,185.35,185.49,4697.0
2025-05-27 13:40:00,185.56,185.71,185.47,185.68,9605.0,185.56,185.71,185.47,185.68,9605.0
2025-05-27 13:50:00,185.68,185.99,185.68,185.99,6078.0,185.68,185.99,185.68,185.99,6078.0
2025-05-27 14:00:00,185.94,186.03,185.8,185.9,8067.0,185.94,186.03,185.8,185.9,8067.0
2025-05-27 14:10:00,185.82,186.25,185.81,186.13,21426.0,185.82,186.25,185.81,186.13,21426.0
2025-05-27 14:20:00,186.2,186.2,186.02,186.06,9148.0,186.2,186.2,186.02,186.06,9148.0
2025-05-27 14:30:00,186.03,186.23,186.03,186.18,7734.0,186.03,186.23,186.03,186.18,7734.0
2025-05-27 14:40:00,186.16,186.18,186.01,186.08,8075.0,186.16,186.18,186.01,186.08,8075.0
2025-05-27 14:50:00,186.05,186.09,185.98,186.03,10032.0,186.05,186.09,185.98,186.03,10032.0
2025-05-27 15:00:00,186.0,186.21,185.9,186.08,10466.0,186.0,186.21,185.9,186.08,10466.0
2025-05-27 15:10:00,186.06,186.17,185.95,186.01,13704.0,186.06,186.17,185.95,186.01,13704.0
2025-05-27 15:20:00,185.97,186.06,185.87,185.92,25257.0,185.97,186.06,185.87,185.92,25257.0
2025-05-27 15:30:00,185.97,186.08,185.88,186.07,18038.0,185.97,186.08,185.88,186.07,18038.0
2025-05-27 15:40:00,186.08,186.24,185.95,185.97,42921.0,186.08,186.24,185.95,185.97,42921.0
2025-05-27 15:50:00,185.95,186.03,185.72,185.91,82229.0,185.95,186.03,185.72,185.91,82229.0
2025-05-28 09:30:00,185.91,186.05,185.09,185.59,18945.0,185.91,186.05,185.09,185.59,18945.0
2025-05-28 09:40:00,185.47,185.75,185.22,185.22,6507.0,185.47,185.75,185.22,185.22,6507.0
2025-05-28 09:50:00,185.05,185.07,184.51,184.97,16615.0,185.05,185.07,184.51,184.97,16615.0
2025-05-28 10:00:00,184.99,185.22,184.77,184.77,14979.0,184.99,185.22,184.77,184.77,14979.0
2025-05-28 10:10:00,184.8,184.8,183.65,183.66,15423.0,184.8,184.8,183.65,183.66,15423.0
2025-05-28 10:20:00,183.57,183.93,183.55,183.77,22522.0,183.57,183.93,183.55,183.77,22522.0
2025-05-28 10:30:00,183.77,183.83,182.94,182.95,23066.0,183.77,183.83,182.94,182.95,23066.0
2025-05-28 10:40:00,182.95,183.16,182.79,183.1,20990.0,182.95,183.16,182.79,183.1,20990.0
2025-05-28 10:50:00,183.1,183.14,182.74,182.86,21841.0,183.1,183.14,182.74,182.86,21841.0
2025-05-28 11:00:00,182.88,183.2,182.75,182.87,25166.0,182.88,183.2,182.75,182.87,25166.0
2025-05-28 11:10:00,182.84,182.91,181.83,182.2,14112.0,182.84,182.91,181.83,182.2,14112.0
2025-05-28 11:20:00,182.19,182.49,182.14,182.21,9844.0,182.19,182.49,182.14,182.21,9844.0
2025-05-28 11:30:00,182.21,182.28,181.96,182.22,19491.0,182.21,182.28,181.96,182.22,19491.0
2025-05-28 11:40:00,182.15,182.29,181.93,182.11,18878.0,182.15,182.29,181.93,182.11,18878.0
2025-05-28 11:50:00,182.07,182.14,181.59,181.64,53774.0,182.07,182.14,181.59,181.64,53774.0
2025-05-28 12:00:00,181.7,182.0,181.55,181.9,75446.0,181.7,182.0,181.55,181.9,75446.0
2025-05-28 12:10:00,181.83,182.04,181.59,182.03,10138.0,181.83,182.04,181.59,182.03,10138.0
2025-05-28 12:20:00,181.98,182.17,181.78,181.84,14542.0,181.98,182.17,181.78,181.84,14542.0
2025-05-28 12:30:00,181.88,181.88,181.33,181.64,17033.0,181.88,181.88,181.33,181.64,17033.0
2025-05-28 12:40:00,181.62,181.76,181.48,181.69,10140.0,181.62,181.76,181.48,181.69,10140.0
2025-05-28 12:50:00,181.66,181.85,181.53,181.73,13371.0,181.66,181.85,181.53,181.73,13371.0
2025-05-28 13:00:00,181.58,181.87,181.57,181.71,5732.0,181.58,181.87,181.57,181.71,5732.0
2025-05-28 13:10:00,181.71,182.02,181.7,181.75,13366.0,181.71,182.02,181.7,181.75,13366.0
2025-05-28 13:20:00,181.67,181.71,181.33,181.34,10428.0,181.67,181.71,181.33,181.34,10428.0
2025-05-28 13:30:00,181.37,181.37,180.49,180.51,19000.0,181.37,181.37,180.49,180.51,19000.0
2025-05-28 13:40:00,180.55,180.59,180.34,180.53,23202.0,180.55,180.59,180.34,180.53,23202.0
2025-05-28 13:50:00,180.5,180.5,179.52,179.54,33462.0,180.5,180.5,179.52,179.54,33462.0
2025-05-28 14:00:00,179.53,180.11,179.52,179.96,33440.0,179.53,180.11,179.52,179.96,33440.0
2025-05-28 14:10:00,179.98,180.22,179.95,179.99,17727.0,179.98,180.22,179.95,179.99,17727.0
2025-05-28 14:20:00,180.0,180.13,179.94,180.08,17329.0,180.0,180.13,179.94,180.08,17329.0
2025-05-28 14:30:00,180.08,180.11,179.42,179.58,27971.0,180.08,180.11,179.42,179.58,27971.0
2025-05-28 14:40:00,179.53,179.68,179.01,179.06,34189.0,179.53,179.68,179.01,179.06,34189.0
2025-05-28 14:50:00,179.06,179.29,178.41,179.22,43161.0,179.06,179.29,178.41,179.22,43161.0
2025-05-28 15:00:00,179.16,179.35,179.0,179.35,24328.0,179.16,179.35,179.0,179.35,24328.0
2025-05-28 15:10:00,179.35,179.5,178.93,179.42,38721.0,179.35,179.5,178.93,179.42,38721.0
2025-05-28 15:20:00,179.42,179.48,179.09,179.12,34393.0,179.42,179.48,179.09,179.12,34393.0
2025-05-28 15:30:00,179.16,179.18,178.68,178.83,90041.0,179.16,179.18,178.68,178.83,90041.0
2025-05-28 15:40:00,178.78,179.04,178.59,178.7,65055.0,178.78,179.04,178.59,178.7,65055.0
2025-05-28 15:50:00,178.7,178.91,178.4,178.72,230349.0,178.7,178.91,178.4,178.72,230349.0
2025-05-29 09:30:00,179.36,179.42,177.5,178.2,61142.0,179.36,179.42,177.5,178.2,61142.0
2025-05-29 09:40:00,178.03,178.99,178.01,178.83,41907.0,178.03,178.99,178.01,178.83,41907.0
2025-05-29 09:50:00,178.84,179.4,178.64,178.87,21540.0,178.84,179.4,178.64,178.87,21540.0
2025-05-29 10:00:00,179.11,179.56,178.92,179.26,15337.0,179.11,179.56,178.92,179.26,15337.0
2025-05-29 10:10:00,179.28,179.75,179.26,179.37,25692.0,179.28,179.75,179.26,179.37,25692.0
2025-05-29 10:20:00,179.37,179.82,179.32,179.63,17948.0,179.37,179.82,179.32,179.63,17948.0
2025-05-29 10:30:00,179.63,179.93,179.28,179.28,26187.0,179.63,179.93,179.28,179.28,26187.0
2025-05-29 10:40:00,179.32,179.75,179.26,179.29,17319.0,179.32,179.75,179.26,179.29,17319.0
2025-05-29 10:50:00,179.3,179.65,179.19,179.52,10286.0,179.3,179.65,179.19,179.52,10286.0
2025-05-29 11:00:00,179.46,179.5,179.0,179.33,18003.0,179.46,179.5,179.0,179.33,18003.0
2025-05-29 11:10:00,179.37,179.48,179.2,179.2,19473.0,179.37,179.48,179.2,179.2,19473.0
2025-05-29 11:20:00,179.17,179.71,179.01,179.71,16568.0,179.17,179.71,179.01,179.71,16568.0
2025-05-29 11:30:00,179.58,179.59,179.09,179.28,15287.0,179.58,179.59,179.09,179.28,15287.0
2025-05-29 11:40:00,179.22,179.28,178.97,179.03,23228.0,179.22,179.28,178.97,179.03,23228.0
2025-05-29 11:50:00,178.97,179.12,178.3,178.51,14271.0,178.97,179.12,178.3,178.51,14271.0
2025-05-29 12:00:00,178.53,178.77,178.36,178.7,12465.0,178.53,178.77,178.36,178.7,12465.0
2025-05-29 12:10:00,178.73,179.07,178.62,179.02,16264.0,178.73,179.07,178.62,179.02,16264.0
2025-05-29 12:20:00,179.05,179.11,178.84,179.05,17946.0,179.05,179.11,178.84,179.05,17946.0
2025-05-29 12:30:00,179.06,179.25,178.85,178.96,8969.0,179.06,179.25,178.85,178.96,8969.0
2025-05-29 12:40:00,178.95,179.11,178.86,178.93,15824.0,178.95,179.11,178.86,178.93,15824.0
2025-05-29 12:50:00,178.91,179.38,178.91,179.34,17489.0,178.91,179.38,178.91,179.34,17489.0
2025-05-29 13:00:00,179.38,179.68,179.38,179.57,25480.0,179.38,179.68,179.38,179.57,25480.0
2025-05-29 13:10:00,179.51,179.7,179.46,179.65,33284.0,179.51,179.7,179.46,179.65,33284.0
2025-05-29 13:20:00,179.71,179.84,179.11,179.11,31312.0,179.71,179.84,179.11,179.11,31312.0
2025-05-29 13:30:00,179.19,179.24,178.98,179.23,17641.0,179.19,179.24,178.98,179.23,17641.0
2025-05-29 13:40:00,179.18,179.47,179.17,179.4,8191.0,179.18,179.47,179.17,179.4,8191.0
2025-05-29 13:50:00,179.43,179.74,179.42,179.64,16035.0,179.43,179.74,179.42,179.64,16035.0
2025-05-29 14:00:00,179.66,179.78,179.51,179.59,14928.0,179.66,179.78,179.51,179.59,14928.0
2025-05-29 14:10:00,179.59,179.59,179.33,179.33,8084.0,179.59,179.59,179.33,179.33,8084.0
2025-05-29 14:20:00,179.33,179.65,179.27,179.6,10967.0,179.33,179.65,179.27,179.6,10967.0
2025-05-29 14:30:00,179.63,179.71,179.33,179.45,19097.0,179.63,179.71,179.33,179.45,19097.0
2025-05-29 14:40:00,179.46,179.57,179.37,179.46,15055.0,179.46,179.57,179.37,179.46,15055.0
2025-05-29 14:50:00,179.45,179.54,179.09,179.13,26649.0,179.45,179.54,179.09,179.13,26649.0
2025-05-29 15:00:00,179.08,179.28,178.96,179.06,41766.0,179.08,179.28,178.96,179.06,41766.0
2025-05-29 15:10:00,179.06,179.15,178.99,179.11,27944.0,179.06,179.15,178.99,179.11,27944.0
2025-05-29 15:20:00,179.07,179.2,178.75,179.04,148554.0,179.07,179.2,178.75,179.04,148554.0
2025-05-29 15:30:00,179.05,179.37,179.05,179.13,33525.0,179.05,179.37,179.05,179.13,33525.0
2025-05-29 15:40:00,179.13,179.4,179.01,179.24,42802.0,179.13,179.4,179.01,179.24,42802.0
2025-05-29 15:50:00,179.33,179.74,178.96,179.72,170728.0,179.33,179.74,178.96,179.72,170728.0
2025-05-30 09:30:00,180.37,180.41,178.0,178.87,41018.0,180.37,180.41,178.0,178.87,41018.0
2025-05-30 09:40:00,179.02,179.81,179.01,179.33,7843.0,179.02,179.81,179.01,179.33,7843.0
2025-05-30 09:50:00,179.46,179.95,179.38,179.5,14341.0,179.46,179.95,179.38,179.5,14341.0
2025-05-30 10:00:00,179.52,180.14,179.04,179.21,35253.0,179.52,180.14,179.04,179.21,35253.0
2025-05-30 10:10:00,179.26,179.52,179.06,179.26,49591.0,179.26,179.52,179.06,179.26,49591.0
2025-05-30 10:20:00,179.25,179.25,178.91,179.04,15518.0,179.25,179.25,178.91,179.04,15518.0
2025-05-30 10:30:00,179.07,179.08,178.3,178.31,22645.0,179.07,179.08,178.3,178.31,22645.0
2025-05-30 10:40:00,178.29,178.35,177.81,177.87,66438.0,178.29,178.35,177.81,177.87,66438.0
2025-05-30 10:50:00,177.84,177.84,177.48,177.57,23972.0,177.84,177.84,177.48,177.57,23972.0
2025-05-30 11:00:00,177.57,178.07,177.57,177.8,24271.0,177.57,178.07,177.57,177.8,24271.0
2025-05-30 11:10:00,177.8,178.25,177.61,177.61,19567.0,177.8,178.25,177.61,177.61,19567.0
2025-05-30 11:20:00,177.58,177.75,177.38,177.68,14986.0,177.58,177.75,177.38,177.68,14986.0
2025-05-30 11:30:00,177.66,177.94,177.41,177.59,13189.0,177.66,177.94,177.41,177.59,13189.0
2025-05-30 11:40:00,177.58,177.61,177.23,177.39,22154.0,177.58,177.61,177.23,177.39,22154.0
2025-05-30 11:50:00,177.4,177.57,177.12,177.17,18872.0,177.4,177.57,177.12,177.17,18872.0
2025-05-30 12:00:00,177.26,177.84,177.18,177.73,14051.0,177.26,177.84,177.18,177.73,14051.0
2025-05-30 12:10:00,177.81,177.98,177.37,177.53,13066.0,177.81,177.98,177.37,177.53,13066.0
2025-05-30 12:20:00,177.51,177.61,177.18,177.3,17854.0,177.51,177.61,177.18,177.3,17854.0
2025-05-30 12:30:00,177.28,177.79,177.07,177.79,27812.0,177.28,177.79,177.07,177.79,27812.0
2025-05-30 12:40:00,177.68,177.79,177.47,177.58,10606.0,177.68,177.79,177.47,177.58,10606.0
2025-05-30 12:50:00,177.57,177.73,177.52,177.58,7469.0,177.57,177.73,177.52,177.58,7469.0
2025-05-30 13:00:00,177.58,177.83,177.58,177.73,8384.0,177.58,177.83,177.58,177.73,8384.0
2025-05-30 13:10:00,177.8,177.8,177.54,177.76,15809.0,177.8,177.8,177.54,177.76,15809.0
2025-05-30 13:20:00,177.77,177.78,177.58,177.69,11305.0,177.77,177.78,177.58,177.69,11305.0
2025-05-30 13:30:00,177.8,178.17,177.74,178.09,27978.0,177.8,178.17,177.74,178.09,27978.0
2025-05-30 13:40:00,178.09,178.11,177.5,177.69,38363.0,178.09,178.11,177.5,177.69,38363.0
2025-05-30 13:50:00,177.69,177.92,177.6,177.88,18459.0,177.69,177.92,177.6,177.88,18459.0
2025-05-30 14:00:00,177.91,178.04,177.7,177.94,29731.0,177.91,178.04,177.7,177.94,29731.0
2025-05-30 14:10:00,177.98,178.08,177.82,177.92,21829.0,177.98,178.08,177.82,177.92,21829.0
2025-05-30 14:20:00,177.97,177.98,177.53,177.7,13377.0,177.97,177.98,177.53,177.7,13377.0
2025-05-30 14:30:00,177.71,177.76,177.52,177.55,9186.0,177.71,177.76,177.52,177.55,9186.0
2025-05-30 14:40:00,177.57,177.68,177.39,177.68,24165.0,177.57,177.68,177.39,177.68,24165.0
2025-05-30 14:50:00,177.71,178.02,177.64,177.99,13617.0,177.71,178.02,177.64,177.99,13617.0
2025-05-30 15:00:00,178.05,178.15,177.87,177.87,31612.0,178.05,178.15,177.87,177.87,31612.0
2025-05-30 15:10:00,177.88,178.47,177.67,178.39,34945.0,177.88,178.47,177.67,178.39,34945.0
2025-05-30 15:20:00,178.35,178.58,178.24,178.38,24095.0,178.35,178.58,178.24,178.38,24095.0
2025-05-30 15:30:00,178.33,178.41,178.0,178.06,43078.0,178.33,178.41,178.0,178.06,43078.0
2025-05-30 15:40:00,178.05,178.17,177.93,178.05,51373.0,178.05,178.17,177.93,178.05,51373.0
2025-05-30 15:50:00,178.09,178.34,177.56,178.21,286638.0,178.09,178.34,177.56,178.21,286638.0
2025-06-02 09:30:00,177.28,177.93,173.33,173.53,113577.0,177.28,177.93,173.33,173.53,113577.0
2025-06-02 09:40:00,173.47,174.45,173.3,173.58,91099.0,173.47,174.45,173.3,173.58,91099.0
2025-06-02 09:50:00,173.53,173.61,172.12,172.22,53898.0,173.53,173.61,172.12,172.22,53898.0
2025-06-02 10:00:00,172.12,172.48,171.67,171.8,91947.0,172.12,172.48,171.67,171.8,91947.0
2025-06-02 10:10:00,171.85,173.14,171.8,172.34,110420.0,171.85,173.14,171.8,172.34,110420.0
2025-06-02 10:20:00,172.34,172.87,172.13,172.42,38624.0,172.34,172.87,172.13,172.42,38624.0
2025-06-02 10:30:00,172.35,172.6,170.89,170.99,63254.0,172.35,172.6,170.89,170.99,63254.0
2025-06-02 10:40:00,170.99,171.91,170.99,171.6,47402.0,170.99,171.91,170.99,171.6,47402.0
2025-06-02 10:50:00,171.66,172.42,171.66,172.22,25907.0,171.66,172.42,171.66,172.22,25907.0
2025-06-02 11:00:00,172.26,172.36,171.7,172.15,36464.0,172.26,172.36,171.7,172.15,36464.0
2025-06-02 11:10:00,172.02,172.42,171.98,172.35,15354.0,172.02,172.42,171.98,172.35,15354.0
2025-06-02 11:20:00,172.37,172.56,172.0,172.19,20997.0,172.37,172.56,172.0,172.19,20997.0
2025-06-02 11:30:00,172.12,172.23,171.49,171.5,23230.0,172.12,172.23,171.49,171.5,23230.0
2025-06-02 11:40:00,171.37,171.76,171.25,171.71,35573.0,171.37,171.76,171.25,171.71,35573.0
2025-06-02 11:50:00,171.77,171.86,171.52,171.83,27986.0,171.77,171.86,171.52,171.83,27986.0
2025-06-02 12:00:00,171.72,171.73,171.34,171.69,15417.0,171.72,171.73,171.34,171.69,15417.0
2025-06-02 12:10:00,171.69,171.78,171.54,171.77,16189.0,171.69,171.78,171.54,171.77,16189.0
2025-06-02 12:20:00,171.75,171.95,171.7,171.71,15847.0,171.75,171.95,171.7,171.71,15847.0
2025-06-02 12:30:00,171.7,172.17,171.65,172.07,23380.0,171.7,172.17,171.65,172.07,23380.0
2025-06-02 12:40:00,172.12,172.42,171.8,171.81,36819.0,172.12,172.42,171.8,171.81,36819.0
2025-06-02 12:50:00,171.81,172.39,171.79,172.17,28251.0,171.81,172.39,171.79,172.17,28251.0
2025-06-02 13:00:00,172.17,172.5,171.97,172.42,30516.0,172.17,172.5,171.97,172.42,30516.0
2025-06-02 13:10:00,172.42,172.67,172.27,172.67,22484.0,172.42,172.67,172.27,172.67,22484.0
2025-06-02 13:20:00,172.43,172.59,172.26,172.38,24792.0,172.43,172.59,172.26,172.38,24792.0
2025-06-02 13:30:00,172.28,172.59,172.24,172.57,27380.0,172.28,172.59,172.24,172.57,27380.0
2025-06-02 13:40:00,172.55,173.21,172.55,173.0,45298.0,172.55,173.21,172.55,173.0,45298.0
2025-06-02 13:50:00,172.95,173.03,172.63,172.7,27886.0,172.95,173.03,172.63,172.7,27886.0
2025-06-02 14:00:00,172.69,172.88,172.69,172.77,36109.0,172.69,172.88,172.69,172.77,36109.0
2025-06-02 14:10:00,172.77,173.33,172.74,173.27,26422.0,172.77,173.33,172.74,173.27,26422.0
2025-06-02 14:20:00,173.3,173.63,173.3,173.53,26097.0,173.3,173.63,173.3,173.53,26097.0
2025-06-02 14:30:00,173.61,173.74,173.26,173.5,27113.0,173.61,173.74,173.26,173.5,27113.0
2025-06-02 14:40:00,173.5,173.73,173.41,173.72,21222.0,173.5,173.73,173.41,173.72,21222.0
2025-06-02 14:50:00,173.72,174.06,173.67,173.94,33391.0,173.72,174.06,173.67,173.94,33391.0
2025-06-02 15:00:00,173.86,174.38,173.84,174.33,28380.0,173.86,174.38,173.84,174.33,28380.0
2025-06-02 15:10:00,174.33,174.36,173.97,174.12,25939.0,174.33,174.36,173.97,174.12,25939.0
2025-06-02 15:20:00,174.16,174.5,174.16,174.34,33010.0,174.16,174.5,174.16,174.34,33010.0
2025-06-02 15:30:00,174.34,174.51,174.18,174.35,42577.0,174.34,174.51,174.18,174.35,42577.0
2025-06-02 15:40:00,174.33,174.39,173.84,173.88,59528.0,174.33,174.39,173.84,173.88,59528.0
2025-06-02 15:50:00,173.89,174.32,173.82,174.13,180163.0,173.89,174.32,173.82,174.13,180163.0
2025-06-03 09:30:00,175.0,175.0,172.53,173.74,62235.0,175.0,175.0,172.53,173.74,62235.0
2025-06-03 09:40:00,173.7,174.28,173.52,174.04,40335.0,173.7,174.28,173.52,174.04,40335.0
2025-06-03 09:50:00,174.04,174.42,173.76,173.77,23217.0,174.04,174.42,173.76,173.77,23217.0
2025-06-03 10:00:00,173.77,174.32,173.56,173.74,28696.0,173.77,174.32,173.56,173.74,28696.0
2025-06-03 10:10:00,173.74,174.62,173.74,174.57,22360.0,173.74,174.62,173.74,174.57,22360.0
2025-06-03 10:20:00,174.65,174.66,174.31,174.47,19690.0,174.65,174.66,174.31,174.47,19690.0
2025-06-03 10:30:00,174.62,175.1,174.47,174.56,19219.0,174.62,175.1,174.47,174.56,19219.0
2025-06-03 10:40:00,174.53,174.97,174.39,174.91,19244.0,174.53,174.97,174.39,174.91,19244.0
2025-06-03 10:50:00,174.97,175.56,174.86,175.2,25139.0,174.97,175.56,174.86,175.2,25139.0
2025-06-03 11:00:00,175.15,176.21,175.15,175.96,25922.0,175.15,176.21,175.15,175.96,25922.0
2025-06-03 11:10:00,175.97,175.97,175.59,175.81,16624.0,175.97,175.97,175.59,175.81,16624.0
2025-06-03 11:20:00,175.91,176.16,175.73,176.04,12188.0,175.91,176.16,175.73,176.04,12188.0
2025-06-03 11:30:00,175.98,176.61,175.97,176.54,14128.0,175.98,176.61,175.97,176.54,14128.0
2025-06-03 11:40:00,176.55,176.68,176.31,176.53,12687.0,176.55,176.68,176.31,176.53,12687.0
2025-06-03 11:50:00,176.56,176.79,176.33,176.79,14763.0,176.56,176.79,176.33,176.79,14763.0
2025-06-03 12:00:00,176.8,176.81,175.96,175.97,14884.0,176.8,176.81,175.96,175.97,14884.0
2025-06-03 12:10:00,176.11,176.21,175.92,176.05,15256.0,176.11,176.21,175.92,176.05,15256.0
2025-06-03 12:20:00,175.95,175.97,175.71,175.84,10609.0,175.95,175.97,175.71,175.84,10609.0
2025-06-03 12:30:00,175.86,175.94,175.73,175.73,21065.0,175.86,175.94,175.73,175.73,21065.0
2025-06-03 12:40:00,175.71,176.13,175.68,176.04,20826.0,175.71,176.13,175.68,176.04,20826.0
2025-06-03 12:50:00,176.04,176.29,175.83,176.18,13288.0,176.04,176.29,175.83,176.18,13288.0
2025-06-03 13:00:00,176.23,176.4,176.16,176.33,11579.0,176.23,176.4,176.16,176.33,11579.0
2025-06-03 13:10:00,176.36,176.53,176.23,176.52,8908.0,176.36,176.53,176.23,176.52,8908.0
2025-06-03 13:20:00,176.53,176.59,176.38,176.53,11981.0,176.53,176.59,176.38,176.53,11981.0
2025-06-03 13:30:00,176.53,176.6,176.41,176.5,11040.0,176.53,176.6,176.41,176.5,11040.0
2025-06-03 13:40:00,176.53,176.68,176.36,176.43,11454.0,176.53,176.68,176.36,176.43,11454.0
2025-06-03 13:50:00,176.51,176.66,176.49,176.56,11025.0,176.51,176.66,176.49,176.56,11025.0
2025-06-03 14:00:00,176.63,176.98,176.63,176.78,26207.0,176.63,176.98,176.63,176.78,26207.0
2025-06-03 14:10:00,176.78,177.1,176.72,177.05,31092.0,176.78,177.1,176.72,177.05,31092.0
2025-06-03 14:20:00,177.09,177.14,176.9,177.0,14729.0,177.09,177.14,176.9,177.0,14729.0
2025-06-03 14:30:00,177.04,177.12,176.85,177.07,11403.0,177.04,177.12,176.85,177.07,11403.0
2025-06-03 14:40:00,177.06,177.18,176.94,177.08,14257.0,177.06,177.18,176.94,177.08,14257.0
2025-06-03 14:50:00,177.12,177.18,176.68,176.75,38940.0,177.12,177.18,176.68,176.75,38940.0
2025-06-03 15:00:00,176.75,176.94,176.75,176.87,47229.0,176.75,176.94,176.75,176.87,47229.0
2025-06-03 15:10:00,176.9,177.3,176.85,177.28,49173.0,176.9,177.3,176.85,177.28,49173.0
2025-06-03 15:20:00,177.28,177.29,176.72,176.76,37140.0,177.28,177.29,176.72,176.76,37140.0
2025-06-03 15:30:00,176.76,177.2,176.75,177.12,42775.0,176.76,177.2,176.75,177.12,42775.0
2025-06-03 15:40:00,177.08,177.08,176.62,176.67,54273.0,177.08,177.08,176.62,176.67,54273.0
2025-06-03 15:50:00,176.62,176.96,176.55,176.69,192676.0,176.62,176.96,176.55,176.69,192676.0
2025-06-04 09:30:00,177.45,178.04,177.28,177.28,30309.0,177.45,178.04,177.28,177.28,30309.0
2025-06-04 09:40:00,177.2,177.32,176.9,177.21,10691.0,177.2,177.32,176.9,177.21,10691.0
2025-06-04 09:50:00,177.31,177.9,177.31,177.71,8910.0,177.31,177.9,177.31,177.71,8910.0
2025-06-04 10:00:00,177.37,178.06,177.37,177.87,9499.0,177.37,178.06,177.37,177.87,9499.0
2025-06-04 10:10:00,177.9,177.95,177.61,177.76,10028.0,177.9,177.95,177.61,177.76,10028.0
2025-06-04 10:20:00,177.84,178.22,177.7,178.15,8236.0,177.84,178.22,177.7,178.15,8236.0
2025-06-04 10:30:00,178.07,178.35,178.07,178.18,7627.0,178.07,178.35,178.07,178.18,7627.0
2025-06-04 10:40:00,178.22,178.34,177.82,178.15,13532.0,178.22,178.34,177.82,178.15,13532.0
2025-06-04 10:50:00,178.15,178.33,178.03,178.23,7469.0,178.15,178.33,178.03,178.23,7469.0
2025-06-04 11:00:00,178.23,178.39,178.17,178.17,12438.0,178.23,178.39,178.17,178.17,12438.0
2025-06-04 11:10:00,178.26,178.55,178.2,178.3,11110.0,178.26,178.55,178.2,178.3,11110.0
2025-06-04 11:20:00,178.34,178.38,177.77,177.77,10285.0,178.34,178.38,177.77,177.77,10285.0
2025-06-04 11:30:00,177.78,177.86,177.6,177.71,49069.0,177.78,177.86,177.6,177.71,49069.0
2025-06-04 11:40:00,177.66,177.85,177.51,177.85,12084.0,177.66,177.85,177.51,177.85,12084.0
2025-06-04 11:50:00,177.83,177.96,177.75,177.84,8609.0,177.83,177.96,177.75,177.84,8609.0
2025-06-04 12:00:00,177.83,177.9,177.69,177.89,7950.0,177.83,177.9,177.69,177.89,7950.0
2025-06-04 12:10:00,177.88,177.89,177.37,177.47,13739.0,177.88,177.89,177.37,177.47,13739.0
2025-06-04 12:20:00,177.43,177.5,177.28,177.28,8578.0,177.43,177.5,177.28,177.28,8578.0
2025-06-04 12:30:00,177.31,177.56,177.3,177.49,10570.0,177.31,177.56,177.3,177.49,10570.0
2025-06-04 12:40:00,177.44,177.73,177.36,177.72,7387.0,177.44,177.73,177.36,177.72,7387.0
2025-06-04 12:50:00,177.77,177.78,177.67,177.72,2942.0,177.77,177.78,177.67,177.72,2942.0
2025-06-04 13:00:00,177.66,177.89,177.6,177.7,5793.0,177.66,177.89,177.6,177.7,5793.0
2025-06-04 13:10:00,177.7,177.85,177.65,177.81,12912.0,177.7,177.85,177.65,177.81,12912.0
2025-06-04 13:20:00,177.78,178.0,177.7,178.0,13952.0,177.78,178.0,177.7,178.0,13952.0
2025-06-04 13:30:00,178.04,178.35,178.04,178.28,7740.0,178.04,178.35,178.04,178.28,7740.0
2025-06-04 13:40:00,178.24,178.36,178.13,178.3,8767.0,178.24,178.36,178.13,178.3,8767.0
2025-06-04 13:50:00,178.31,178.32,178.06,178.07,7381.0,178.31,178.32,178.06,178.07,7381.0
2025-06-04 14:00:00,178.09,178.4,178.02,178.17,10651.0,178.09,178.4,178.02,178.17,10651.0
2025-06-04 14:10:00,178.17,178.17,177.93,177.96,7068.0,178.17,178.17,177.93,177.96,7068.0
2025-06-04 14:20:00,177.92,178.06,177.87,177.96,9784.0,177.92,178.06,177.87,177.96,9784.0
2025-06-04 14:30:00,177.96,177.97,177.69,177.7,11558.0,177.96,177.97,177.69,177.7,11558.0
2025-06-04 14:40:00,177.7,177.77,177.6,177.77,12934.0,177.7,177.77,177.6,177.77,12934.0
2025-06-04 14:50:00,177.74,177.74,177.41,177.43,11156.0,177.74,177.74,177.41,177.43,11156.0
2025-06-04 15:00:00,177.36,177.49,177.25,177.41,15727.0,177.36,177.49,177.25,177.41,15727.0
2025-06-04 15:10:00,177.4,177.46,177.25,177.3,14836.0,177.4,177.46,177.25,177.3,14836.0
2025-06-04 15:20:00,177.33,177.47,177.23,177.42,16397.0,177.33,177.47,177.23,177.42,16397.0
2025-06-04 15:30:00,177.42,177.54,177.36,177.4,18997.0,177.42,177.54,177.36,177.4,18997.0
2025-06-04 15:40:00,177.38,177.49,177.11,177.16,46228.0,177.38,177.49,177.11,177.16,46228.0
2025-06-04 15:50:00,177.08,177.17,176.91,176.95,85515.0,177.08,177.17,176.91,176.95,85515.0
2025-06-05 09:30:00,174.77,175.38,173.13,174.41,76964.0,174.77,175.38,173.13,174.41,76964.0
2025-06-05 09:40:00,174.36,174.65,173.75,174.2,37188.0,174.36,174.65,173.75,174.2,37188.0
2025-06-05 09:50:00,174.06,174.06,173.21,173.73,27401.0,174.06,174.06,173.21,173.73,27401.0
2025-06-05 10:00:00,173.55,174.31,173.55,173.95,19810.0,173.55,174.31,173.55,173.95,19810.0
2025-06-05 10:10:00,173.89,173.89,172.88,172.89,42468.0,173.89,173.89,172.88,172.89,42468.0
2025-06-05 10:20:00,172.67,173.14,172.6,172.84,44701.0,172.67,173.14,172.6,172.84,44701.0
2025-06-05 10:30:00,172.91,172.91,171.97,172.08,33005.0,172.91,172.91,171.97,172.08,33005.0
2025-06-05 10:40:00,172.01,172.38,171.75,171.75,26345.0,172.01,172.38,171.75,171.75,26345.0
2025-06-05 10:50:00,171.77,172.2,171.6,172.01,31208.0,171.77,172.2,171.6,172.01,31208.0
2025-06-05 11:00:00,171.93,172.14,171.65,171.71,60120.0,171.93,172.14,171.65,171.71,60120.0
2025-06-05 11:10:00,171.76,171.88,171.35,171.6,50771.0,171.76,171.88,171.35,171.6,50771.0
2025-06-05 11:20:00,171.6,171.82,170.88,170.94,62569.0,171.6,171.82,170.88,170.94,62569.0
2025-06-05 11:30:00,170.9,171.51,170.7,171.45,52577.0,170.9,171.51,170.7,171.45,52577.0
2025-06-05 11:40:00,171.46,171.65,171.17,171.36,23906.0,171.46,171.65,171.17,171.36,23906.0
2025-06-05 11:50:00,171.36,171.52,171.25,171.34,25129.0,171.36,171.52,171.25,171.34,25129.0
2025-06-05 12:00:00,171.39,171.72,171.2,171.32,33280.0,171.39,171.72,171.2,171.32,33280.0
2025-06-05 12:10:00,171.33,171.36,170.74,171.04,19282.0,171.33,171.36,170.74,171.04,19282.0
2025-06-05 12:20:00,171.0,171.0,170.7,170.87,19365.0,171.0,171.0,170.7,170.87,19365.0
2025-06-05 12:30:00,170.94,171.05,170.65,170.83,25117.0,170.94,171.05,170.65,170.83,25117.0
2025-06-05 12:40:00,170.82,171.12,170.63,170.72,22744.0,170.82,171.12,170.63,170.72,22744.0
2025-06-05 12:50:00,170.71,170.75,170.45,170.57,20230.0,170.71,170.75,170.45,170.57,20230.0
2025-06-05 13:00:00,170.55,170.62,169.88,170.05,77187.0,170.55,170.62,169.88,170.05,77187.0
2025-06-05 13:10:00,170.02,170.45,169.98,170.34,35621.0,170.02,170.45,169.98,170.34,35621.0
2025-06-05 13:20:00,170.33,170.44,170.2,170.3,12749.0,170.33,170.44,170.2,170.3,12749.0
2025-06-05 13:30:00,170.42,170.47,170.13,170.39,39437.0,170.42,170.47,170.13,170.39,39437.0
2025-06-05 13:40:00,170.4,170.6,170.33,170.49,44951.0,170.4,170.6,170.33,170.49,44951.0
2025-06-05 13:50:00,170.49,170.56,170.13,170.35,22776.0,170.49,170.56,170.13,170.35,22776.0
2025-06-05 14:00:00,170.31,170.45,170.07,170.24,75389.0,170.31,170.45,170.07,170.24,75389.0
2025-06-05 14:10:00,170.25,170.67,170.2,170.67,32471.0,170.25,170.67,170.2,170.67,32471.0
2025-06-05 14:20:00,170.67,170.72,170.5,170.63,27316.0,170.67,170.72,170.5,170.63,27316.0
2025-06-05 14:30:00,170.69,171.22,170.67,171.21,16655.0,170.69,171.22,170.67,171.21,16655.0
2025-06-05 14:40:00,171.27,171.6,171.25,171.36,13308.0,171.27,171.6,171.25,171.36,13308.0
2025-06-05 14:50:00,171.36,171.64,171.25,171.31,14593.0,171.36,171.64,171.25,171.31,14593.0
2025-06-05 15:00:00,171.32,171.47,171.2,171.35,11481.0,171.32,171.47,171.2,171.35,11481.0
2025-06-05 15:10:00,171.33,171.39,170.65,170.77,14516.0,171.33,171.39,170.65,170.77,14516.0
2025-06-05 15:20:00,170.75,171.03,170.63,170.8,21291.0,170.75,171.03,170.63,170.8,21291.0
2025-06-05 15:30:00,170.81,171.02,170.55,170.89,32863.0,170.81,171.02,170.55,170.89,32863.0
2025-06-05 15:40:00,170.91,170.94,170.64,170.73,45662.0,170.91,170.94,170.64,170.73,45662.0
2025-06-05 15:50:00,170.68,170.68,170.27,170.67,157006.0,170.68,170.68,170.27,170.67,157006.0
2025-06-06 09:30:00,172.39,173.1,172.02,172.43,58826.0,172.39,173.1,172.02,172.43,58826.0
2025-06-06 09:40:00,172.4,172.85,172.3,172.3,14330.0,172.4,172.85,172.3,172.3,14330.0
2025-06-06 09:50:00,172.4,172.59,172.1,172.48,11668.0,172.4,172.59,172.1,172.48,11668.0
2025-06-06 10:00:00,172.45,172.95,172.12,172.95,18510.0,172.45,172.95,172.12,172.95,18510.0
2025-06-06 10:10:00,172.82,173.01,172.01,172.61,31733.0,172.82,173.01,172.01,172.61,31733.0
2025-06-06 10:20:00,172.58,172.61,171.88,172.08,11493.0,172.58,172.61,171.88,172.08,11493.0
2025-06-06 10:30:00,172.11,172.11,171.81,171.83,15992.0,172.11,172.11,171.81,171.83,15992.0
2025-06-06 10:40:00,171.83,171.93,171.6,171.6,10307.0,171.83,171.93,171.6,171.6,10307.0
2025-06-06 10:50:00,171.74,172.01,171.55,171.62,17715.0,171.74,172.01,171.55,171.62,17715.0
2025-06-06 11:00:00,171.62,172.3,171.57,172.19,22021.0,171.62,172.3,171.57,172.19,22021.0
2025-06-06 11:10:00,172.11,172.18,171.26,171.27,10329.0,172.11,172.18,171.26,171.27,10329.0
2025-06-06 11:20:00,171.27,171.7,171.21,171.7,10435.0,171.27,171.7,171.21,171.7,10435.0
2025-06-06 11:30:00,171.63,171.91,171.62,171.71,8259.0,171.63,171.91,171.62,171.71,8259.0
2025-06-06 11:40:00,171.73,171.81,171.56,171.7,7037.0,171.73,171.81,171.56,171.7,7037.0
2025-06-06 11:50:00,171.81,171.86,171.66,171.69,9622.0,171.81,171.86,171.66,171.69,9622.0
2025-06-06 12:00:00,171.7,171.92,171.7,171.92,5115.0,171.7,171.92,171.7,171.92,5115.0
2025-06-06 12:10:00,171.99,172.05,171.65,172.04,7689.0,171.99,172.05,171.65,172.04,7689.0
2025-06-06 12:20:00,172.14,172.23,171.94,171.96,7983.0,172.14,172.23,171.94,171.96,7983.0
2025-06-06 12:30:00,171.97,172.06,171.79,171.79,8062.0,171.97,172.06,171.79,171.79,8062.0
2025-06-06 12:40:00,171.84,171.9,171.62,171.81,8994.0,171.84,171.9,171.62,171.81,8994.0
2025-06-06 12:50:00,171.81,171.81,171.38,171.53,14248.0,171.81,171.81,171.38,171.53,14248.0
2025-06-06 13:00:00,171.52,171.53,171.2,171.33,10045.0,171.52,171.53,171.2,171.33,10045.0
2025-06-06 13:10:00,171.35,171.51,171.26,171.51,9317.0,171.35,171.51,171.26,171.51,9317.0
2025-06-06 13:20:00,171.53,171.57,171.41,171.47,7722.0,171.53,171.57,171.41,171.47,7722.0
2025-06-06 13:30:00,171.54,171.63,171.43,171.63,6820.0,171.54,171.63,171.43,171.63,6820.0
2025-06-06 13:40:00,171.58,171.72,171.44,171.69,11291.0,171.58,171.72,171.44,171.69,11291.0
2025-06-06 13:50:00,171.67,171.72,171.54,171.59,7357.0,171.67,171.72,171.54,171.59,7357.0
2025-06-06 14:00:00,171.6,171.94,171.6,171.86,32019.0,171.6,171.94,171.6,171.86,32019.0
2025-06-06 14:10:00,171.85,172.03,171.85,171.95,16559.0,171.85,172.03,171.85,171.95,16559.0
2025-06-06 14:20:00,171.99,172.04,171.5,171.59,13490.0,171.99,172.04,171.5,171.59,13490.0
2025-06-06 14:30:00,171.59,172.0,171.54,171.96,24145.0,171.59,172.0,171.54,171.96,24145.0
2025-06-06 14:40:00,171.96,171.96,171.72,171.86,18458.0,171.96,171.96,171.72,171.86,18458.0
2025-06-06 14:50:00,171.86,172.05,171.79,172.05,19946.0,171.86,172.05,171.79,172.05,19946.0
2025-06-06 15:00:00,171.93,172.16,171.87,171.88,8698.0,171.93,172.16,171.87,171.88,8698.0
2025-06-06 15:10:00,171.9,171.98,171.8,171.89,10168.0,171.9,171.98,171.8,171.89,10168.0
2025-06-06 15:20:00,171.9,171.99,171.64,171.65,21464.0,171.9,171.99,171.64,171.65,21464.0
2025-06-06 15:30:00,171.64,171.89,171.64,171.72,19389.0,171.64,171.89,171.64,171.72,19389.0
2025-06-06 15:40:00,171.72,172.09,171.71,171.91,44817.0,171.72,172.09,171.71,171.91,44817.0
2025-06-06 15:50:00,171.91,172.13,171.77,171.92,151065.0,171.91,172.13,171.77,171.92,151065.0
2025-06-09 09:30:00,172.26,172.26,170.61,171.95,84857.0,172.26,172.26,170.61,171.95,84857.0
2025-06-09 09:40:00,172.0,172.12,171.06,171.28,33017.0,172.0,172.12,171.06,171.28,33017.0
2025-06-09 09:50:00,171.28,171.63,171.02,171.54,44523.0,171.28,171.63,171.02,171.54,44523.0
2025-06-09 10:00:00,171.49,171.61,171.0,171.14,40031.0,171.49,171.61,171.0,171.14,40031.0
2025-06-09 10:10:00,171.15,171.58,171.06,171.12,23073.0,171.15,171.58,171.06,171.12,23073.0
2025-06-09 10:20:00,171.22,171.48,170.75,170.82,24861.0,171.22,171.48,170.75,170.82,24861.0
2025-06-09 10:30:00,170.85,170.99,170.5,170.72,18597.0,170.85,170.99,170.5,170.72,18597.0
2025-06-09 10:40:00,170.72,170.82,169.7,170.09,77307.0,170.72,170.82,169.7,170.09,77307.0
2025-06-09 10:50:00,170.06,170.77,169.95,170.77,42182.0,170.06,170.77,169.95,170.77,42182.0
2025-06-09 11:00:00,170.79,171.5,170.79,171.34,32030.0,170.79,171.5,170.79,171.34,32030.0
2025-06-09 11:10:00,171.36,171.94,171.28,171.94,25029.0,171.36,171.94,171.28,171.94,25029.0
2025-06-09 11:20:00,171.9,172.16,171.8,171.84,32909.0,171.9,172.16,171.8,171.84,32909.0
2025-06-09 11:30:00,172.06,172.23,171.87,172.02,17549.0,172.06,172.23,171.87,172.02,17549.0
2025-06-09 11:40:00,172.03,172.23,171.9,172.08,15898.0,172.03,172.23,171.9,172.08,15898.0
2025-06-09 11:50:00,172.11,172.19,171.29,171.34,18777.0,172.11,172.19,171.29,171.34,18777.0
2025-06-09 12:00:00,171.34,171.49,171.28,171.39,6132.0,171.34,171.49,171.28,171.39,6132.0
2025-06-09 12:10:00,171.46,171.59,171.36,171.49,10080.0,171.46,171.59,171.36,171.49,10080.0
2025-06-09 12:20:00,171.52,171.52,171.12,171.31,20747.0,171.52,171.52,171.12,171.31,20747.0
2025-06-09 12:30:00,171.26,171.26,170.87,170.9,11527.0,171.26,171.26,170.87,170.9,11527.0
2025-06-09 12:40:00,170.88,171.01,170.7,170.71,8029.0,170.88,171.01,170.7,170.71,8029.0
2025-06-09 12:50:00,170.7,170.98,170.63,170.79,17488.0,170.7,170.98,170.63,170.79,17488.0
2025-06-09 13:00:00,170.9,170.9,170.55,170.57,22675.0,170.9,170.9,170.55,170.57,22675.0
2025-06-09 13:10:00,170.61,170.85,170.3,170.3,13030.0,170.61,170.85,170.3,170.3,13030.0
2025-06-09 13:20:00,170.31,170.67,170.23,170.63,18939.0,170.31,170.67,170.23,170.63,18939.0
2025-06-09 13:30:00,170.58,170.64,170.25,170.29,15302.0,170.58,170.64,170.25,170.29,15302.0
2025-06-09 13:40:00,170.3,170.32,169.96,170.06,42893.0,170.3,170.32,169.96,170.06,42893.0
2025-06-09 13:50:00,170.11,170.27,169.99,170.11,25112.0,170.11,170.27,169.99,170.11,25112.0
2025-06-09 14:00:00,170.13,170.78,170.1,170.74,25446.0,170.13,170.78,170.1,170.74,25446.0
2025-06-09 14:10:00,170.76,171.29,170.68,171.25,23163.0,170.76,171.29,170.68,171.25,23163.0
2025-06-09 14:20:00,171.28,171.46,171.27,171.46,15164.0,171.28,171.46,171.27,171.46,15164.0
2025-06-09 14:30:00,171.49,171.5,171.16,171.17,13049.0,171.49,171.5,171.16,171.17,13049.0
2025-06-09 14:40:00,171.01,171.22,171.01,171.16,12119.0,171.01,171.22,171.01,171.16,12119.0
2025-06-09 14:50:00,171.17,171.37,171.11,171.35,14380.0,171.17,171.37,171.11,171.35,14380.0
2025-06-09 15:00:00,171.31,171.53,171.31,171.48,23598.0,171.31,171.53,171.31,171.48,23598.0
2025-06-09 15:10:00,171.47,171.52,171.19,171.19,18311.0,171.47,171.52,171.19,171.19,18311.0
2025-06-09 15:20:00,171.23,171.4,171.18,171.19,24685.0,171.23,171.4,171.18,171.19,24685.0
2025-06-09 15:30:00,171.2,171.5,171.13,171.2,25563.0,171.2,171.5,171.13,171.2,25563.0
2025-06-09 15:40:00,171.14,171.17,170.78,170.9,21381.0,171.14,171.17,170.78,170.9,21381.0
2025-06-09 15:50:00,170.85,171.15,170.68,171.09,142811.0,170.85,171.15,170.68,171.09,142811.0
2025-06-10 09:30:00,171.56,172.0,170.63,170.99,56995.0,171.56,172.0,170.63,170.99,56995.0
2025-06-10 09:40:00,170.93,171.4,170.65,170.97,20499.0,170.93,171.4,170.65,170.97,20499.0
2025-06-10 09:50:00,170.94,172.36,170.94,172.03,23883.0,170.94,172.36,170.94,172.03,23883.0
2025-06-10 10:00:00,172.02,172.02,171.41,171.83,14221.0,172.02,172.02,171.41,171.83,14221.0
2025-06-10 10:10:00,172.04,172.04,171.08,171.35,11436.0,172.04,172.04,171.08,171.35,11436.0
2025-06-10 10:20:00,171.35,171.82,171.2,171.74,17844.0,171.35,171.82,171.2,171.74,17844.0
2025-06-10 10:30:00,171.74,172.2,171.7,172.01,10972.0,171.74,172.2,171.7,172.01,10972.0
2025-06-10 10:40:00,171.9,172.34,171.89,172.02,24044.0,171.9,172.34,171.89,172.02,24044.0
2025-06-10 10:50:00,172.15,172.48,172.01,172.17,13637.0,172.15,172.48,172.01,172.17,13637.0
2025-06-10 11:00:00,172.15,172.44,172.1,172.22,31004.0,172.15,172.44,172.1,172.22,31004.0
2025-06-10 11:10:00,172.22,172.31,172.01,172.16,7882.0,172.22,172.31,172.01,172.16,7882.0
2025-06-10 11:20:00,172.16,172.73,172.15,172.72,17024.0,172.16,172.73,172.15,172.72,17024.0
2025-06-10 11:30:00,172.75,173.16,172.63,172.8,18711.0,172.75,173.16,172.63,172.8,18711.0
2025-06-10 11:40:00,172.81,172.92,172.19,172.31,11392.0,172.81,172.92,172.19,172.31,11392.0
2025-06-10 11:50:00,172.31,172.38,171.96,172.21,6183.0,172.31,172.38,171.96,172.21,6183.0
2025-06-10 12:00:00,172.15,172.44,172.15,172.41,7295.0,172.15,172.44,172.15,172.41,7295.0
2025-06-10 12:10:00,172.45,172.51,172.17,172.28,12313.0,172.45,172.51,172.17,172.28,12313.0
2025-06-10 12:20:00,172.28,172.35,172.16,172.18,7251.0,172.28,172.35,172.16,172.18,7251.0
2025-06-10 12:30:00,172.22,172.32,172.09,172.17,11233.0,172.22,172.32,172.09,172.17,11233.0
2025-06-10 12:40:00,172.15,172.28,171.97,172.28,5256.0,172.15,172.28,171.97,172.28,5256.0
2025-06-10 12:50:00,172.27,172.53,172.27,172.42,5745.0,172.27,172.53,172.27,172.42,5745.0
2025-06-10 13:00:00,172.42,172.51,172.31,172.51,8486.0,172.42,172.51,172.31,172.51,8486.0
2025-06-10 13:10:00,172.41,172.71,172.4,172.65,7235.0,172.41,172.71,172.4,172.65,7235.0
2025-06-10 13:20:00,172.74,172.75,172.45,172.69,9995.0,172.74,172.75,172.45,172.69,9995.0
2025-06-10 13:30:00,172.64,172.76,172.46,172.75,13485.0,172.64,172.76,172.46,172.75,13485.0
2025-06-10 13:40:00,172.77,172.9,172.71,172.76,10593.0,172.77,172.9,172.71,172.76,10593.0
2025-06-10 13:50:00,172.77,172.8,172.39,172.49,11029.0,172.77,172.8,172.39,172.49,11029.0
2025-06-10 14:00:00,172.49,172.49,171.69,171.75,26838.0,172.49,172.49,171.69,171.75,26838.0
2025-06-10 14:10:00,171.79,171.92,171.71,171.89,12539.0,171.79,171.92,171.71,171.89,12539.0
2025-06-10 14:20:00,171.91,172.12,171.83,171.89,10590.0,171.91,172.12,171.83,171.89,10590.0
2025-06-10 14:30:00,171.89,171.97,171.76,171.87,5240.0,171.89,171.97,171.76,171.87,5240.0
2025-06-10 14:40:00,171.86,171.87,171.63,171.69,9928.0,171.86,171.87,171.63,171.69,9928.0
2025-06-10 14:50:00,171.61,171.86,171.61,171.66,12747.0,171.61,171.86,171.61,171.66,12747.0
2025-06-10 15:00:00,171.7,171.93,171.65,171.88,12189.0,171.7,171.93,171.65,171.88,12189.0
2025-06-10 15:10:00,171.88,172.18,171.82,172.11,15450.0,171.88,172.18,171.82,172.11,15450.0
2025-06-10 15:20:00,172.11,172.12,171.75,171.75,20460.0,172.11,172.12,171.75,171.75,20460.0
2025-06-10 15:30:00,171.75,171.75,171.44,171.64,22602.0,171.75,171.75,171.44,171.64,22602.0
2025-06-10 15:40:00,171.63,171.68,171.27,171.3,53798.0,171.63,171.68,171.27,171.3,53798.0
2025-06-10 15:50:00,171.3,171.81,171.16,171.54,208341.0,171.3,171.81,171.16,171.54,208341.0
2025-06-11 09:30:00,172.18,172.53,170.75,171.0,46566.0,172.18,172.53,170.75,171.0,46566.0
2025-06-11 09:40:00,170.87,171.1,170.3,170.37,35544.0,170.87,171.1,170.3,170.37,35544.0
2025-06-11 09:50:00,170.37,170.39,168.53,168.74,79705.0,170.37,170.39,168.53,168.74,79705.0
2025-06-11 10:00:00,168.74,169.0,168.08,168.62,57659.0,168.74,169.0,168.08,168.62,57659.0
2025-06-11 10:10:00,168.66,168.98,168.55,168.96,37565.0,168.66,168.98,168.55,168.96,37565.0
2025-06-11 10:20:00,168.85,168.96,167.26,167.3,51466.0,168.85,168.96,167.26,167.3,51466.0
2025-06-11 10:30:00,167.44,167.64,167.05,167.37,112144.0,167.44,167.64,167.05,167.37,112144.0
2025-06-11 10:40:00,167.34,167.47,166.88,166.9,59117.0,167.34,167.47,166.88,166.9,59117.0
2025-06-11 10:50:00,167.0,167.12,166.05,166.19,50314.0,167.0,167.12,166.05,166.19,50314.0
2025-06-11 11:00:00,166.16,166.82,166.04,166.46,42309.0,166.16,166.82,166.04,166.46,42309.0
2025-06-11 11:10:00,166.67,166.82,166.59,166.68,23043.0,166.67,166.82,166.59,166.68,23043.0
2025-06-11 11:20:00,166.68,166.71,166.13,166.57,37709.0,166.68,166.71,166.13,166.57,37709.0
2025-06-11 11:30:00,166.65,166.75,166.0,166.07,35143.0,166.65,166.75,166.0,166.07,35143.0
2025-06-11 11:40:00,166.0,166.08,165.7,166.08,40457.0,166.0,166.08,165.7,166.08,40457.0
2025-06-11 11:50:00,166.04,166.39,165.97,166.05,26965.0,166.04,166.39,165.97,166.05,26965.0
2025-06-11 12:00:00,166.15,166.5,165.95,166.0,57709.0,166.15,166.5,165.95,166.0,57709.0
2025-06-11 12:10:00,166.0,166.37,165.89,165.99,51180.0,166.0,166.37,165.89,165.99,51180.0
2025-06-11 12:20:00,165.91,166.23,165.84,166.01,37124.0,165.91,166.23,165.84,166.01,37124.0
2025-06-11 12:30:00,166.08,166.38,165.92,165.97,15857.0,166.08,166.38,165.92,165.97,15857.0
2025-06-11 12:40:00,165.98,166.26,165.9,166.15,23328.0,165.98,166.26,165.9,166.15,23328.0
2025-06-11 12:50:00,166.12,166.21,165.86,166.1,20952.0,166.12,166.21,165.86,166.1,20952.0
2025-06-11 13:00:00,166.16,166.28,165.97,166.25,35949.0,166.16,166.28,165.97,166.25,35949.0
2025-06-11 13:10:00,166.25,166.25,165.9,166.06,25371.0,166.25,166.25,165.9,166.06,25371.0
2025-06-11 13:20:00,166.03,166.91,166.02,166.69,133788.0,166.03,166.91,166.02,166.69,133788.0
2025-06-11 13:30:00,166.77,167.57,166.76,167.37,79028.0,166.77,167.57,166.76,167.37,79028.0
2025-06-11 13:40:00,167.31,167.84,167.23,167.69,41520.0,167.31,167.84,167.23,167.69,41520.0
2025-06-11 13:50:00,167.66,168.01,167.58,167.96,54494.0,167.66,168.01,167.58,167.96,54494.0
2025-06-11 14:00:00,167.93,167.93,167.42,167.66,45246.0,167.93,167.93,167.42,167.66,45246.0
2025-06-11 14:10:00,167.58,168.2,167.55,168.15,89730.0,167.58,168.2,167.55,168.15,89730.0
2025-06-11 14:20:00,168.16,168.4,168.07,168.23,90874.0,168.16,168.4,168.07,168.23,90874.0
2025-06-11 14:30:00,168.2,168.64,168.09,168.57,172523.0,168.2,168.64,168.09,168.57,172523.0
2025-06-11 14:40:00,168.61,168.76,168.48,168.56,30636.0,168.61,168.76,168.48,168.56,30636.0
2025-06-11 14:50:00,168.53,168.63,168.2,168.3,66948.0,168.53,168.63,168.2,168.3,66948.0
2025-06-11 15:00:00,168.3,168.49,168.06,168.34,144739.0,168.3,168.49,168.06,168.34,144739.0
2025-06-11 15:10:00,168.34,168.49,168.12,168.2,50519.0,168.34,168.49,168.12,168.2,50519.0
2025-06-11 15:20:00,168.2,168.43,168.14,168.2,61185.0,168.2,168.43,168.14,168.2,61185.0
2025-06-11 15:30:00,168.2,168.57,168.05,168.55,93075.0,168.2,168.57,168.05,168.55,93075.0
2025-06-11 15:40:00,168.49,168.76,168.49,168.59,130766.0,168.49,168.76,168.49,168.59,130766.0
2025-06-11 15:50:00,168.63,169.09,168.58,169.03,263288.0,168.63,169.09,168.58,169.03,263288.0
2025-06-12 09:30:00,168.75,169.02,167.76,168.04,56104.0,168.75,169.02,167.76,168.04,56104.0
2025-06-12 09:40:00,168.03,168.16,166.76,166.91,53155.0,168.03,168.16,166.76,166.91,53155.0
2025-06-12 09:50:00,167.0,167.0,166.25,166.36,30539.0,167.0,167.0,166.25,166.36,30539.0
2025-06-12 10:00:00,166.42,167.22,165.94,167.22,44921.0,166.42,167.22,165.94,167.22,44921.0
2025-06-12 10:10:00,167.25,167.9,166.92,167.58,20696.0,167.25,167.9,166.92,167.58,20696.0
2025-06-12 10:20:00,167.53,168.16,167.44,167.92,22318.0,167.53,168.16,167.44,167.92,22318.0
2025-06-12 10:30:00,167.88,167.9,167.41,167.43,29309.0,167.88,167.9,167.41,167.43,29309.0
2025-06-12 10:40:00,167.47,167.99,167.25,167.93,12776.0,167.47,167.99,167.25,167.93,12776.0
2025-06-12 10:50:00,167.81,168.03,167.78,167.86,21648.0,167.81,168.03,167.78,167.86,21648.0
2025-06-12 11:00:00,167.93,168.0,167.75,167.95,10254.0,167.93,168.0,167.75,167.95,10254.0
2025-06-12 11:10:00,167.92,168.01,167.69,168.0,10399.0,167.92,168.01,167.69,168.0,10399.0
2025-06-12 11:20:00,168.0,168.0,167.53,167.8,13830.0,168.0,168.0,167.53,167.8,13830.0
2025-06-12 11:30:00,167.75,167.87,167.71,167.75,21501.0,167.75,167.87,167.71,167.75,21501.0
2025-06-12 11:40:00,167.84,168.19,167.76,168.17,84796.0,167.84,168.19,167.76,168.17,84796.0
2025-06-12 11:50:00,168.22,168.27,168.0,168.13,19820.0,168.22,168.27,168.0,168.13,19820.0
2025-06-12 12:00:00,168.13,168.51,168.07,168.28,14926.0,168.13,168.51,168.07,168.28,14926.0
2025-06-12 12:10:00,168.27,168.44,168.23,168.35,8260.0,168.27,168.44,168.23,168.35,8260.0
2025-06-12 12:20:00,168.21,168.48,168.19,168.47,16741.0,168.21,168.48,168.19,168.47,16741.0
2025-06-12 12:30:00,168.48,168.65,168.46,168.48,8427.0,168.48,168.65,168.46,168.48,8427.0
2025-06-12 12:40:00,168.5,168.54,168.34,168.47,29460.0,168.5,168.54,168.34,168.47,29460.0
2025-06-12 12:50:00,168.46,168.65,168.44,168.5,29055.0,168.46,168.65,168.44,168.5,29055.0
2025-06-12 13:00:00,168.5,168.63,167.96,168.1,33266.0,168.5,168.63,167.96,168.1,33266.0
2025-06-12 13:10:00,168.06,168.3,167.9,168.22,14025.0,168.06,168.3,167.9,168.22,14025.0
2025-06-12 13:20:00,168.25,168.28,168.04,168.18,5086.0,168.25,168.28,168.04,168.18,5086.0
2025-06-12 13:30:00,168.18,168.52,168.11,168.52,15070.0,168.18,168.52,168.11,168.52,15070.0
2025-06-12 13:40:00,168.46,168.71,168.46,168.53,12313.0,168.46,168.71,168.46,168.53,12313.0
2025-06-12 13:50:00,168.45,168.72,168.36,168.63,14754.0,168.45,168.72,168.36,168.63,14754.0
2025-06-12 14:00:00,168.58,168.85,168.57,168.8,7743.0,168.58,168.85,168.57,168.8,7743.0
2025-06-12 14:10:00,168.84,169.0,168.8,168.98,12308.0,168.84,169.0,168.8,168.98,12308.0
2025-06-12 14:20:00,169.0,169.1,168.98,169.05,11203.0,169.0,169.1,168.98,169.05,11203.0
2025-06-12 14:30:00,169.06,169.06,168.9,168.96,18130.0,169.06,169.06,168.9,168.96,18130.0
2025-06-12 14:40:00,168.96,169.15,168.96,169.15,21313.0,168.96,169.15,168.96,169.15,21313.0
2025-06-12 14:50:00,169.1,169.19,168.92,169.13,18710.0,169.1,169.19,168.92,169.13,18710.0
2025-06-12 15:00:00,169.07,169.3,169.07,169.15,12168.0,169.07,169.3,169.07,169.15,12168.0
2025-06-12 15:10:00,169.16,169.16,168.85,169.06,15565.0,169.16,169.16,168.85,169.06,15565.0
2025-06-12 15:20:00,169.03,169.36,168.95,169.33,13076.0,169.03,169.36,168.95,169.33,13076.0
2025-06-12 15:30:00,169.33,169.48,169.3,169.34,20972.0,169.33,169.48,169.3,169.34,20972.0
2025-06-12 15:40:00,169.34,169.58,169.31,169.36,38057.0,169.34,169.58,169.31,169.36,38057.0
2025-06-12 15:50:00,169.2,169.84,169.0,169.73,137595.0,169.2,169.84,169.0,169.73,137595.0
2025-06-13 09:30:00,168.7,169.75,168.38,169.75,51628.0,168.7,169.75,168.38,169.75,51628.0
2025-06-13 09:40:00,169.64,169.88,168.8,168.81,29747.0,169.64,169.88,168.8,168.81,29747.0
2025-06-13 09:50:00,168.91,169.2,168.47,168.47,21039.0,168.91,169.2,168.47,168.47,21039.0
2025-06-13 10:00:00,168.54,169.35,168.34,168.77,15722.0,168.54,169.35,168.34,168.77,15722.0
2025-06-13 10:10:00,168.77,169.41,168.59,168.74,41942.0,168.77,169.41,168.59,168.74,41942.0
2025-06-13 10:20:00,168.73,169.22,168.46,168.73,26183.0,168.73,169.22,168.46,168.73,26183.0
2025-06-13 10:30:00,168.76,168.8,168.24,168.31,9635.0,168.76,168.8,168.24,168.31,9635.0
2025-06-13 10:40:00,168.31,168.34,167.52,167.62,11011.0,168.31,168.34,167.52,167.62,11011.0
2025-06-13 10:50:00,167.51,167.68,167.14,167.56,43555.0,167.51,167.68,167.14,167.56,43555.0
2025-06-13 11:00:00,167.66,167.66,166.68,166.73,22788.0,167.66,167.66,166.68,166.73,22788.0
2025-06-13 11:10:00,166.72,166.83,166.35,166.72,22647.0,166.72,166.83,166.35,166.72,22647.0
2025-06-13 11:20:00,166.8,166.87,166.14,166.36,17274.0,166.8,166.87,166.14,166.36,17274.0
2025-06-13 11:30:00,166.34,166.8,166.34,166.57,13476.0,166.34,166.8,166.34,166.57,13476.0
2025-06-13 11:40:00,166.62,167.23,166.48,167.0,23023.0,166.62,167.23,166.48,167.0,23023.0
2025-06-13 11:50:00,167.11,167.35,167.06,167.22,22104.0,167.11,167.35,167.06,167.22,22104.0
2025-06-13 12:00:00,167.1,167.27,166.7,166.91,21410.0,167.1,167.27,166.7,166.91,21410.0
2025-06-13 12:10:00,166.99,167.02,166.78,166.91,12676.0,166.99,167.02,166.78,166.91,12676.0
2025-06-13 12:20:00,166.9,167.0,166.72,166.78,14563.0,166.9,167.0,166.72,166.78,14563.0
2025-06-13 12:30:00,166.81,167.1,166.24,166.24,12928.0,166.81,167.1,166.24,166.24,12928.0
2025-06-13 12:40:00,166.23,166.42,166.02,166.08,27856.0,166.23,166.42,166.02,166.08,27856.0
2025-06-13 12:50:00,166.16,166.44,166.12,166.2,18787.0,166.16,166.44,166.12,166.2,18787.0
2025-06-13 13:00:00,166.25,166.45,166.11,166.16,10901.0,166.25,166.45,166.11,166.16,10901.0
2025-06-13 13:10:00,166.2,166.38,166.1,166.21,8374.0,166.2,166.38,166.1,166.21,8374.0
2025-06-13 13:20:00,166.19,166.33,165.97,166.06,18990.0,166.19,166.33,165.97,166.06,18990.0
2025-06-13 13:30:00,166.07,166.32,165.93,165.98,9826.0,166.07,166.32,165.93,165.98,9826.0
2025-06-13 13:40:00,165.92,166.08,165.77,165.9,11459.0,165.92,166.08,165.77,165.9,11459.0
2025-06-13 13:50:00,165.9,166.1,165.6,165.6,19852.0,165.9,166.1,165.6,165.6,19852.0
2025-06-13 14:00:00,165.7,166.13,165.6,165.74,39840.0,165.7,166.13,165.6,165.74,39840.0
2025-06-13 14:10:00,165.77,165.93,165.57,165.77,11742.0,165.77,165.93,165.57,165.77,11742.0
2025-06-13 14:20:00,165.77,165.84,165.37,165.38,17072.0,165.77,165.84,165.37,165.38,17072.0
2025-06-13 14:30:00,165.41,165.49,165.25,165.37,15308.0,165.41,165.49,165.25,165.37,15308.0
2025-06-13 14:40:00,165.31,165.44,165.1,165.14,17738.0,165.31,165.44,165.1,165.14,17738.0
2025-06-13 14:50:00,165.14,165.42,165.09,165.39,22279.0,165.14,165.42,165.09,165.39,22279.0
2025-06-13 15:00:00,165.39,165.44,165.17,165.31,18262.0,165.39,165.44,165.17,165.31,18262.0
2025-06-13 15:10:00,165.33,165.35,165.14,165.24,14061.0,165.33,165.35,165.14,165.24,14061.0
2025-06-13 15:20:00,165.24,165.35,165.08,165.14,14206.0,165.24,165.35,165.08,165.14,14206.0
2025-06-13 15:30:00,165.17,165.29,164.85,164.87,64455.0,165.17,165.29,164.85,164.87,64455.0
2025-06-13 15:40:00,164.88,164.89,164.31,164.34,37161.0,164.88,164.89,164.31,164.34,37161.0
2025-06-13 15:50:00,164.4,164.91,164.34,164.86,160334.0,164.4,164.91,164.34,164.86,160334.0
2025-06-16 09:30:00,165.91,166.27,164.88,165.22,48294.0,165.91,166.27,164.88,165.22,48294.0
2025-06-16 09:40:00,165.12,165.76,164.98,165.43,24839.0,165.12,165.76,164.98,165.43,24839.0
2025-06-16 09:50:00,165.44,165.72,165.06,165.42,13879.0,165.44,165.72,165.06,165.42,13879.0
2025-06-16 10:00:00,165.45,166.05,165.42,165.8,14930.0,165.45,166.05,165.42,165.8,14930.0
2025-06-16 10:10:00,165.66,165.66,164.88,165.05,37485.0,165.66,165.66,164.88,165.05,37485.0
2025-06-16 10:20:00,165.05,165.22,164.68,164.75,37260.0,165.05,165.22,164.68,164.75,37260.0
2025-06-16 10:30:00,164.82,165.11,164.23,164.38,38302.0,164.82,165.11,164.23,164.38,38302.0
2025-06-16 10:40:00,164.37,164.8,164.36,164.41,53419.0,164.37,164.8,164.36,164.41,53419.0
2025-06-16 10:50:00,164.32,164.36,163.75,164.03,58265.0,164.32,164.36,163.75,164.03,58265.0
2025-06-16 11:00:00,163.94,164.03,162.6,162.71,46990.0,163.94,164.03,162.6,162.71,46990.0
2025-06-16 11:10:00,162.78,162.87,161.98,162.31,34075.0,162.78,162.87,161.98,162.31,34075.0
2025-06-16 11:20:00,162.31,162.68,161.76,162.28,76045.0,162.31,162.68,161.76,162.28,76045.0
2025-06-16 11:30:00,162.28,162.33,161.48,161.59,36094.0,162.28,162.33,161.48,161.59,36094.0
2025-06-16 11:40:00,161.65,161.82,161.41,161.78,42768.0,161.65,161.82,161.41,161.78,42768.0
2025-06-16 11:50:00,161.76,161.87,161.5,161.57,29741.0,161.76,161.87,161.5,161.57,29741.0
2025-06-16 12:00:00,161.55,161.7,161.26,161.34,42543.0,161.55,161.7,161.26,161.34,42543.0
2025-06-16 12:10:00,161.39,161.67,161.31,161.61,50339.0,161.39,161.67,161.31,161.61,50339.0
2025-06-16 12:20:00,161.61,162.0,161.61,161.91,35136.0,161.61,162.0,161.61,161.91,35136.0
2025-06-16 12:30:00,161.94,162.08,161.65,161.76,30236.0,161.94,162.08,161.65,161.76,30236.0
2025-06-16 12:40:00,161.76,162.04,161.57,161.62,18101.0,161.76,162.04,161.57,161.62,18101.0
2025-06-16 12:50:00,161.64,161.79,161.35,161.39,22228.0,161.64,161.79,161.35,161.39,22228.0
2025-06-16 13:00:00,161.39,161.64,161.39,161.64,13649.0,161.39,161.64,161.39,161.64,13649.0
2025-06-16 13:10:00,161.6,161.72,161.45,161.66,35889.0,161.6,161.72,161.45,161.66,35889.0
2025-06-16 13:20:00,161.7,162.12,161.6,162.05,55141.0,161.7,162.12,161.6,162.05,55141.0
2025-06-16 13:30:00,162.05,162.24,162.0,162.11,22967.0,162.05,162.24,162.0,162.11,22967.0
2025-06-16 13:40:00,162.11,162.3,162.06,162.09,14235.0,162.11,162.3,162.06,162.09,14235.0
2025-06-16 13:50:00,162.05,162.05,161.5,161.78,23996.0,162.05,162.05,161.5,161.78,23996.0
2025-06-16 14:00:00,161.78,161.84,161.69,161.73,36711.0,161.78,161.84,161.69,161.73,36711.0
2025-06-16 14:10:00,161.73,161.76,161.43,161.52,54458.0,161.73,161.76,161.43,161.52,54458.0
2025-06-16 14:20:00,161.55,162.16,161.55,161.98,78603.0,161.55,162.16,161.55,161.98,78603.0
2025-06-16 14:30:00,161.98,162.3,161.95,162.21,33358.0,161.98,162.3,161.95,162.21,33358.0
2025-06-16 14:40:00,162.18,162.28,162.13,162.17,20791.0,162.18,162.28,162.13,162.17,20791.0
2025-06-16 14:50:00,162.2,162.48,162.16,162.44,42259.0,162.2,162.48,162.16,162.44,42259.0
2025-06-16 15:00:00,162.44,162.46,162.1,162.14,20895.0,162.44,162.46,162.1,162.14,20895.0
2025-06-16 15:10:00,162.14,162.24,161.97,162.02,25362.0,162.14,162.24,161.97,162.02,25362.0
2025-06-16 15:20:00,162.02,162.48,161.96,162.23,35193.0,162.02,162.48,161.96,162.23,35193.0
2025-06-16 15:30:00,162.31,162.51,162.2,162.37,33443.0,162.31,162.51,162.2,162.37,33443.0
2025-06-16 15:40:00,162.42,162.42,162.07,162.07,41792.0,162.42,162.42,162.07,162.07,41792.0
2025-06-16 15:50:00,162.18,162.81,162.02,162.79,193993.0,162.18,162.81,162.02,162.79,193993.0
2025-06-17 09:30:00,162.0,162.57,161.39,162.55,63043.0,162.0,162.57,161.39,162.55,63043.0
2025-06-17 09:40:00,162.15,162.3,161.51,161.62,36334.0,162.15,162.3,161.51,161.62,36334.0
2025-06-17 09:50:00,161.62,162.0,161.14,161.32,38616.0,161.62,162.0,161.14,161.32,38616.0
2025-06-17 10:00:00,161.33,161.6,161.19,161.43,39579.0,161.33,161.6,161.19,161.43,39579.0
2025-06-17 10:10:00,161.41,161.72,161.31,161.55,16322.0,161.41,161.72,161.31,161.55,16322.0
2025-06-17 10:20:00,161.59,161.94,161.55,161.56,23583.0,161.59,161.94,161.55,161.56,23583.0
2025-06-17 10:30:00,161.58,161.73,161.49,161.67,18864.0,161.58,161.73,161.49,161.67,18864.0
2025-06-17 10:40:00,161.73,161.78,161.48,161.75,18914.0,161.73,161.78,161.48,161.75,18914.0
2025-06-17 10:50:00,161.77,161.8,161.54,161.79,39359.0,161.77,161.8,161.54,161.79,39359.0
2025-06-17 11:00:00,161.83,161.83,161.53,161.72,20472.0,161.83,161.83,161.53,161.72,20472.0
2025-06-17 11:10:00,161.7,162.09,161.69,162.05,46889.0,161.7,162.09,161.69,162.05,46889.0
2025-06-17 11:20:00,162.06,162.06,161.74,161.74,7627.0,162.06,162.06,161.74,161.74,7627.0
2025-06-17 11:30:00,161.75,162.24,161.75,162.17,30000.0,161.75,162.24,161.75,162.17,30000.0
2025-06-17 11:40:00,162.16,162.26,162.08,162.15,33351.0,162.16,162.26,162.08,162.15,33351.0
2025-06-17 11:50:00,162.15,162.3,161.93,162.29,8903.0,162.15,162.3,161.93,162.29,8903.0
2025-06-17 12:00:00,162.23,162.3,161.86,161.87,24314.0,162.23,162.3,161.86,161.87,24314.0
2025-06-17 12:10:00,161.92,162.1,161.63,161.88,14818.0,161.92,162.1,161.63,161.88,14818.0
2025-06-17 12:20:00,161.97,162.05,161.87,161.93,9856.0,161.97,162.05,161.87,161.93,9856.0
2025-06-17 12:30:00,161.9,161.94,161.72,161.87,13153.0,161.9,161.94,161.72,161.87,13153.0
2025-06-17 12:40:00,161.84,161.93,161.63,161.64,8978.0,161.84,161.93,161.63,161.64,8978.0
2025-06-17 12:50:00,161.69,161.7,161.5,161.5,7092.0,161.69,161.7,161.5,161.5,7092.0
2025-06-17 13:00:00,161.59,161.9,161.58,161.84,9313.0,161.59,161.9,161.58,161.84,9313.0
2025-06-17 13:10:00,161.84,161.84,161.29,161.3,6705.0,161.84,161.84,161.29,161.3,6705.0
2025-06-17 13:20:00,161.29,161.33,161.08,161.14,8983.0,161.29,161.33,161.08,161.14,8983.0
2025-06-17 13:30:00,161.14,161.4,161.1,161.31,13027.0,161.14,161.4,161.1,161.31,13027.0
2025-06-17 13:40:00,161.3,161.36,161.06,161.22,12959.0,161.3,161.36,161.06,161.22,12959.0
2025-06-17 13:50:00,161.14,161.41,161.1,161.22,12129.0,161.14,161.41,161.1,161.22,12129.0
2025-06-17 14:00:00,161.2,161.2,160.72,160.72,23250.0,161.2,161.2,160.72,160.72,23250.0
2025-06-17 14:10:00,160.78,160.78,160.29,160.29,24855.0,160.78,160.78,160.29,160.29,24855.0
2025-06-17 14:20:00,160.23,160.32,160.03,160.21,26170.0,160.23,160.32,160.03,160.21,26170.0
2025-06-17 14:30:00,160.22,160.27,159.92,160.03,58809.0,160.22,160.27,159.92,160.03,58809.0
2025-06-17 14:40:00,160.0,160.13,159.91,160.04,16514.0,160.0,160.13,159.91,160.04,16514.0
2025-06-17 14:50:00,160.06,160.33,159.99,160.31,19850.0,160.06,160.33,159.99,160.31,19850.0
2025-06-17 15:00:00,160.3,160.3,159.96,160.08,12909.0,160.3,160.3,159.96,160.08,12909.0
2025-06-17 15:10:00,160.05,160.28,160.02,160.17,19492.0,160.05,160.28,160.02,160.17,19492.0
2025-06-17 15:20:00,160.18,160.53,160.14,160.47,22847.0,160.18,160.53,160.14,160.47,22847.0
2025-06-17 15:30:00,160.43,160.67,160.39,160.56,41930.0,160.43,160.67,160.39,160.56,41930.0
2025-06-17 15:40:00,160.56,160.66,160.37,160.6,52105.0,160.56,160.66,160.37,160.6,52105.0
2025-06-17 15:50:00,160.57,160.8,160.36,160.55,206330.0,160.57,160.8,160.36,160.55,206330.0
2025-06-18 09:30:00,160.58,161.99,159.44,161.24,51820.0,160.58,161.99,159.44,161.24,51820.0
2025-06-18 09:40:00,161.22,161.36,160.85,161.09,38176.0,161.22,161.36,160.85,161.09,38176.0
2025-06-18 09:50:00,160.96,161.42,160.88,161.0,28390.0,160.96,161.42,160.88,161.0,28390.0
2025-06-18 10:00:00,161.0,161.37,160.76,161.37,29817.0,161.0,161.37,160.76,161.37,29817.0
2025-06-18 10:10:00,161.44,161.44,161.05,161.18,29257.0,161.44,161.44,161.05,161.18,29257.0
2025-06-18 10:20:00,161.2,161.61,160.87,160.87,27573.0,161.2,161.61,160.87,160.87,27573.0
2025-06-18 10:30:00,160.89,161.3,160.86,161.23,16865.0,160.89,161.3,160.86,161.23,16865.0
2025-06-18 10:40:00,161.23,161.28,160.98,161.01,24940.0,161.23,161.28,160.98,161.01,24940.0
2025-06-18 10:50:00,161.07,161.22,160.9,161.21,24670.0,161.07,161.22,160.9,161.21,24670.0
2025-06-18 11:00:00,161.16,161.21,160.76,160.93,9566.0,161.16,161.21,160.76,160.93,9566.0
2025-06-18 11:10:00,160.84,161.05,160.84,160.98,8292.0,160.84,161.05,160.84,160.98,8292.0
2025-06-18 11:20:00,160.9,160.99,160.75,160.79,7273.0,160.9,160.99,160.75,160.79,7273.0
2025-06-18 11:30:00,160.79,160.79,160.39,160.52,9598.0,160.79,160.79,160.39,160.52,9598.0
2025-06-18 11:40:00,160.62,160.69,160.23,160.52,10472.0,160.62,160.69,160.23,160.52,10472.0
2025-06-18 11:50:00,160.45,160.6,160.17,160.22,36045.0,160.45,160.6,160.17,160.22,36045.0
2025-06-18 12:00:00,160.22,160.88,160.22,160.8,22001.0,160.22,160.88,160.22,160.8,22001.0
2025-06-18 12:10:00,160.82,160.92,160.64,160.81,19073.0,160.82,160.92,160.64,160.81,19073.0
2025-06-18 12:20:00,160.85,161.07,160.69,161.04,13684.0,160.85,161.07,160.69,161.04,13684.0
2025-06-18 12:30:00,161.0,161.0,160.6,160.79,7676.0,161.0,161.0,160.6,160.79,7676.0
2025-06-18 12:40:00,160.79,160.8,160.57,160.69,7739.0,160.79,160.8,160.57,160.69,7739.0
2025-06-18 12:50:00,160.75,160.78,160.57,160.75,6541.0,160.75,160.78,160.57,160.75,6541.0
2025-06-18 13:00:00,160.67,160.77,160.64,160.64,8335.0,160.67,160.77,160.64,160.64,8335.0
2025-06-18 13:10:00,160.64,160.79,160.57,160.71,15231.0,160.64,160.79,160.57,160.71,15231.0
2025-06-18 13:20:00,160.78,160.79,160.6,160.66,9675.0,160.78,160.79,160.6,160.66,9675.0
2025-06-18 13:30:00,160.66,160.66,160.3,160.41,37641.0,160.66,160.66,160.3,160.41,37641.0
2025-06-18 13:40:00,160.4,160.46,160.32,160.43,19582.0,160.4,160.46,160.32,160.43,19582.0
2025-06-18 13:50:00,160.39,160.49,160.2,160.28,12026.0,160.39,160.49,160.2,160.28,12026.0
2025-06-18 14:00:00,160.3,160.65,160.0,160.06,21376.0,160.3,160.65,160.0,160.06,21376.0
2025-06-18 14:10:00,160.09,160.4,159.97,160.28,9627.0,160.09,160.4,159.97,160.28,9627.0
2025-06-18 14:20:00,160.23,160.4,159.91,160.4,10346.0,160.23,160.4,159.91,160.4,10346.0
2025-06-18 14:30:00,160.39,160.84,160.35,160.66,12899.0,160.39,160.84,160.35,160.66,12899.0
2025-06-18 14:40:00,160.5,160.81,160.5,160.72,16201.0,160.5,160.81,160.5,160.72,16201.0
2025-06-18 14:50:00,160.68,160.74,160.36,160.45,14781.0,160.68,160.74,160.36,160.45,14781.0
2025-06-18 15:00:00,160.36,160.55,160.28,160.31,6183.0,160.36,160.55,160.28,160.31,6183.0
2025-06-18 15:10:00,160.29,160.68,160.22,160.63,13514.0,160.29,160.68,160.22,160.63,13514.0
2025-06-18 15:20:00,160.63,160.83,160.21,160.24,25351.0,160.63,160.83,160.21,160.24,25351.0
2025-06-18 15:30:00,160.23,160.49,160.13,160.41,40930.0,160.23,160.49,160.13,160.41,40930.0
2025-06-18 15:40:00,160.41,160.61,160.29,160.29,54419.0,160.41,160.61,160.29,160.29,54419.0
2025-06-18 15:50:00,160.32,160.39,159.94,160.0,262983.0,160.32,160.39,159.94,160.0,262983.0
2025-06-20 09:30:00,160.13,161.68,159.35,161.51,231736.0,160.13,161.68,159.35,161.51,231736.0
2025-06-20 09:40:00,161.51,161.8,160.89,161.11,19736.0,161.51,161.8,160.89,161.11,19736.0
2025-06-20 09:50:00,160.94,161.0,160.51,160.73,19272.0,160.94,161.0,160.51,160.73,19272.0
2025-06-20 10:00:00,160.76,160.76,159.68,160.14,14124.0,160.76,160.76,159.68,160.14,14124.0
2025-06-20 10:10:00,160.05,160.28,159.74,160.2,27171.0,160.05,160.28,159.74,160.2,27171.0
2025-06-20 10:20:00,160.32,160.52,160.19,160.4,30158.0,160.32,160.52,160.19,160.4,30158.0
2025-06-20 10:30:00,160.14,160.25,159.8,160.06,6411.0,160.14,160.25,159.8,160.06,6411.0
2025-06-20 10:40:00,160.01,160.24,159.61,160.22,10772.0,160.01,160.24,159.61,160.22,10772.0
2025-06-20 10:50:00,160.06,160.44,160.06,160.2,21181.0,160.06,160.44,160.06,160.2,21181.0
2025-06-20 11:00:00,160.24,160.89,160.2,160.63,16724.0,160.24,160.89,160.2,160.63,16724.0
2025-06-20 11:10:00,160.62,160.98,160.6,160.91,21063.0,160.62,160.98,160.6,160.91,21063.0
2025-06-20 11:20:00,160.98,161.08,160.71,160.77,47350.0,160.98,161.08,160.71,160.77,47350.0
2025-06-20 11:30:00,160.79,161.86,160.77,161.78,67082.0,160.79,161.86,160.77,161.78,67082.0
2025-06-20 11:40:00,161.74,162.11,161.44,161.68,24552.0,161.74,162.11,161.44,161.68,24552.0
2025-06-20 11:50:00,161.49,161.66,161.24,161.26,13295.0,161.49,161.66,161.24,161.26,13295.0
2025-06-20 12:00:00,161.26,161.48,161.08,161.48,12681.0,161.26,161.48,161.08,161.48,12681.0
2025-06-20 12:10:00,161.35,161.54,160.81,160.89,13217.0,161.35,161.54,160.81,160.89,13217.0
2025-06-20 12:20:00,160.74,161.31,160.74,160.95,3319.0,160.74,161.31,160.74,160.95,3319.0
2025-06-20 12:30:00,161.26,161.28,160.9,161.25,7311.0,161.26,161.28,160.9,161.25,7311.0
2025-06-20 12:40:00,161.18,161.26,160.9,161.1,3103.0,161.18,161.26,160.9,161.1,3103.0
2025-06-20 12:50:00,161.07,161.18,160.94,161.06,6044.0,161.07,161.18,160.94,161.06,6044.0
2025-06-20 13:00:00,161.03,161.13,160.7,160.85,10827.0,161.03,161.13,160.7,160.85,10827.0
2025-06-20 13:10:00,160.84,160.93,160.59,160.59,10303.0,160.84,160.93,160.59,160.59,10303.0
2025-06-20 13:20:00,160.66,160.86,160.58,160.58,5109.0,160.66,160.86,160.58,160.58,5109.0
2025-06-20 13:30:00,160.5,160.76,160.47,160.71,5409.0,160.5,160.76,160.47,160.71,5409.0
2025-06-20 13:40:00,160.47,160.74,160.39,160.4,6499.0,160.47,160.74,160.39,160.4,6499.0
2025-06-20 13:50:00,160.44,160.73,160.25,160.56,8192.0,160.44,160.73,160.25,160.56,8192.0
2025-06-20 14:00:00,160.57,161.03,160.56,161.03,8897.0,160.57,161.03,160.56,161.03,8897.0
2025-06-20 14:10:00,161.1,161.39,161.0,161.39,7396.0,161.1,161.39,161.0,161.39,7396.0
2025-06-20 14:20:00,161.28,161.58,161.27,161.55,20769.0,161.28,161.58,161.27,161.55,20769.0
2025-06-20 14:30:00,161.62,161.67,161.44,161.53,9623.0,161.62,161.67,161.44,161.53,9623.0
2025-06-20 14:40:00,161.54,161.96,161.53,161.96,24925.0,161.54,161.96,161.53,161.96,24925.0
2025-06-20 14:50:00,161.88,162.12,161.86,162.0,96559.0,161.88,162.12,161.86,162.0,96559.0
2025-06-20 15:00:00,162.02,162.2,161.95,162.01,11399.0,162.02,162.2,161.95,162.01,11399.0
2025-06-20 15:10:00,162.05,162.13,161.87,162.09,74611.0,162.05,162.13,161.87,162.09,74611.0
2025-06-20 15:20:00,162.12,162.38,161.87,161.88,60764.0,162.12,162.38,161.87,161.88,60764.0
2025-06-20 15:30:00,161.97,162.12,161.87,162.03,51266.0,161.97,162.12,161.87,162.03,51266.0
2025-06-20 15:40:00,162.05,162.27,161.92,161.96,51985.0,162.05,162.27,161.92,161.96,51985.0
2025-06-20 15:50:00,162.05,162.51,161.94,162.38,373675.0,162.05,162.51,161.94,162.38,373675.0